1580774400000|2020-02-04 00:00:00|9659.1|9657.6|9658.6|9657.1|9660|9658|9657.6|9655.6|226
1580774700000|2020-02-04 00:05:00|9658.7|9657.2|9661.3|9659.8|9661.7|9659.8|9658.2|9656.7|263
1580775000000|2020-02-04 00:10:00|9661.4|9659.9|9662.1|9660.6|9663.3|9661.6|9661.4|9659.7|160
1580775300000|2020-02-04 00:15:00|9662.2|9660.7|9663.5|9661.1|9663.5|9661.6|9661.5|9659.8|142
1580775600000|2020-02-04 00:20:00|9663|9661.5|9662.3|9659.9|9663.6|9661.6|9661.1|9659.3|165
1580775900000|2020-02-04 00:25:00|9662.2|9659.8|9662.1|9660.6|9662.6|9660.7|9661.2|9659.4|152
1580776200000|2020-02-04 00:30:00|9662|9660.5|9661.3|9659.8|9662.2|9660.7|9661.1|9659.4|153
1580776500000|2020-02-04 00:35:00|9661.4|9659.9|9660.1|9658.6|9661.4|9659.9|9659.3|9657.8|259
1580776800000|2020-02-04 00:40:00|9660.6|9658.2|9660.7|9659.2|9661.1|9659.3|9659.9|9657.9|132
1580777100000|2020-02-04 00:45:00|9660.6|9659.1|9660.5|9659|9660.9|9659.3|9660.2|9658.5|104
1580777400000|2020-02-04 00:50:00|9660.9|9658.5|9660.4|9658.9|9660.9|9659.3|9659.5|9657.5|146
1580777700000|2020-02-04 00:55:00|9660.2|9658.7|9660.3|9658.8|9660.7|9659.1|9660|9658.3|144
1580778000000|2020-02-04 01:00:00|9660.2|9658.7|9659.3|9657.8|9666.3|9663.9|9658.9|9656.9|465
1580778300000|2020-02-04 01:05:00|9659.4|9657.9|9659.4|9657.9|9660|9658.5|9658.3|9656.5|217
1580778600000|2020-02-04 01:10:00|9659.1|9657.6|9660.2|9658.7|9661|9659|9658.3|9656.4|374
1580778900000|2020-02-04 01:15:00|9660.1|9658.6|9660.2|9658.7|9660.9|9658.9|9659.2|9657.4|420
1580779200000|2020-02-04 01:20:00|9660.1|9658.6|9664.3|9662.8|9664.4|9662.9|9659.4|9657.9|297
1580779500000|2020-02-04 01:25:00|9664.2|9662.7|9663.2|9661.7|9664.7|9662.9|9662.5|9661|255
1580779800000|2020-02-04 01:30:00|9663.1|9661.6|9664.9|9663.4|9664.9|9663.4|9663.1|9661.6|218
1580780100000|2020-02-04 01:35:00|9665|9663.5|9666|9663.6|9666.9|9665.4|9664.8|9662.9|445
1580780400000|2020-02-04 01:40:00|9665.9|9663.5|9665.1|9662.7|9666.7|9664.8|9663.9|9662.1|323
1580780700000|2020-02-04 01:45:00|9665.2|9662.8|9664.3|9662.8|9665.3|9663.5|9662.9|9661.2|376
1580781000000|2020-02-04 01:50:00|9664.4|9662.9|9666.3|9663.9|9666.3|9664.5|9663.9|9662.2|339
1580781300000|2020-02-04 01:55:00|9665.9|9664.4|9669.1|9667.6|9670.4|9668.6|9665.8|9664.3|301
1580781600000|2020-02-04 02:00:00|9669|9667.5|9669.8|9668.3|9670.1|9668.3|9668.1|9666.2|395
1580781900000|2020-02-04 02:05:00|9669.7|9668.2|9668.9|9667.4|9669.7|9668.2|9668.2|9666.6|343
1580782200000|2020-02-04 02:10:00|9668.8|9667.3|9669|9667.5|9670.1|9668.1|9668.6|9666.7|246
1580782500000|2020-02-04 02:15:00|9669.1|9667.6|9669.1|9666.7|9670.5|9668.8|9668.3|9666.6|398
1580782800000|2020-02-04 02:20:00|9669|9666.6|9669.1|9667.6|9669.4|9667.9|9668|9666.4|238
1580783100000|2020-02-04 02:25:00|9669.2|9667.7|9669.8|9668.3|9670.5|9669|9669|9667.1|192
1580783400000|2020-02-04 02:30:00|9669.7|9668.2|9670.5|9669|9670.9|9669.4|9669.7|9667.9|283
1580783700000|2020-02-04 02:35:00|9670.4|9668.9|9670.5|9669|9671|9669.2|9669.6|9667.9|241
1580784000000|2020-02-04 02:40:00|9670.6|9669.1|9670.8|9669.3|9671|9669.5|9670.4|9668.9|88
1580784300000|2020-02-04 02:45:00|9670.7|9669.2|9670.5|9669|9671|9669.5|9669.5|9668|243
1580784600000|2020-02-04 02:50:00|9670.4|9668.9|9670.5|9669|9670.7|9669.1|9669.7|9667.9|125
1580784900000|2020-02-04 02:55:00|9670.6|9669.1|9669.6|9668.1|9670.7|9669.2|9669.5|9668|232
1580785200000|2020-02-04 03:00:00|9669.7|9668.2|9668.8|9667.3|9669.7|9668.2|9668.6|9666.9|240
1580785500000|2020-02-04 03:05:00|9668.7|9667.2|9667.3|9665.8|9668.8|9667.3|9666|9664.5|385
1580785800000|2020-02-04 03:10:00|9667.4|9665.9|9668.7|9667.2|9669.4|9667.4|9667.3|9665.8|232
1580786100000|2020-02-04 03:15:00|9669.2|9666.8|9669.9|9668.4|9670.2|9668.7|9668.6|9666.7|380
1580786400000|2020-02-04 03:20:00|9670|9668.5|9670.4|9668.9|9671|9669.2|9669.9|9668|522
1580786700000|2020-02-04 03:25:00|9670.3|9668.8|9670.6|9668.2|9670.9|9668.8|9669.6|9668.1|189
1580787000000|2020-02-04 03:30:00|9670.7|9668.3|9669.5|9668|9671|9669.2|9669.1|9667.6|244
1580787300000|2020-02-04 03:35:00|9669.4|9667.9|9672|9670.5|9673|9671.1|9669.2|9667.3|565
1580787600000|2020-02-04 03:40:00|9672.1|9670.6|9670.7|9669.2|9673.9|9672.2|9670.6|9668.6|354
1580787900000|2020-02-04 03:45:00|9670.6|9669.1|9669.8|9668.3|9671.3|9669.8|9669.2|9667.4|280
1580788200000|2020-02-04 03:50:00|9669.7|9668.2|9667.7|9666.2|9670|9668.3|9667.7|9665.6|226
1580788500000|2020-02-04 03:55:00|9667.8|9666.3|9668.8|9667.3|9668.8|9667.3|9667.5|9666|179
1580788800000|2020-02-04 04:00:00|9668.7|9667.2|9667.8|9666.3|9669.6|9668.1|9667.8|9666.3|230
1580789100000|2020-02-04 04:05:00|9667.9|9666.4|9668|9666.5|9669|9667.1|9667.6|9666.1|174
1580789400000|2020-02-04 04:10:00|9667.9|9666.4|9667|9665.5|9668.1|9666.6|9666.1|9664.6|303
1580789700000|2020-02-04 04:15:00|9666.9|9665.4|9667.4|9665.9|9667.5|9666|9666.8|9665.3|135
1580790000000|2020-02-04 04:20:00|9667.5|9666|9668.8|9667.3|9668.9|9667.4|9667.1|9665.6|107
1580790300000|2020-02-04 04:25:00|9668.9|9667.4|9668.9|9667.4|9669.3|9667.8|9668.1|9666.6|193
1580790600000|2020-02-04 04:30:00|9669|9667.5|9668.8|9667.3|9669|9667.5|9668|9666.5|195
1580790900000|2020-02-04 04:35:00|9668.9|9667.4|9668.1|9666.6|9670.2|9668.2|9668|9666.5|229
1580791200000|2020-02-04 04:40:00|9668.2|9666.7|9668.1|9666.6|9669|9667.3|9668|9666.4|175
1580791500000|2020-02-04 04:45:00|9668.2|9666.7|9668.1|9666.6|9669.1|9667.3|9668|9666.5|146
1580791800000|2020-02-04 04:50:00|9668.2|9666.7|9668|9666.5|9668.2|9666.7|9667.8|9666.3|77
1580792100000|2020-02-04 04:55:00|9668.1|9666.6|9667.3|9665.8|9668.1|9666.6|9666.8|9665.1|127
1580792400000|2020-02-04 05:00:00|9667.2|9665.7|9668.8|9667.3|9668.8|9667.3|9667.2|9665.7|112
1580792700000|2020-02-04 05:05:00|9668.7|9667.2|9669.1|9667.6|9669.7|9667.8|9668.6|9667.1|131
1580793000000|2020-02-04 05:10:00|9669|9667.5|9668.1|9666.6|9669.1|9667.6|9668|9666.5|135
1580793300000|2020-02-04 05:15:00|9668.2|9666.7|9668|9666.5|9668.2|9666.7|9666.6|9664.9|217
1580793600000|2020-02-04 05:20:00|9667.9|9666.4|9669.9|9668.4|9670.8|9668.8|9667.8|9666.3|147
1580793900000|2020-02-04 05:25:00|9670|9668.5|9669.9|9667.5|9670.1|9668.6|9669.1|9667.2|180
1580794200000|2020-02-04 05:30:00|9669.8|9667.4|9668.9|9667.4|9669.8|9667.6|9668|9666.5|153
1580794500000|2020-02-04 05:35:00|9669|9667.5|9672.4|9670.9|9673.1|9671.1|9668.7|9667.2|240
1580794800000|2020-02-04 05:40:00|9672.5|9671|9672.8|9671.3|9673.1|9671.3|9670.9|9669|233
1580795100000|2020-02-04 05:45:00|9672.7|9671.2|9674.7|9673.2|9675.7|9673.8|9672.7|9670.8|279
1580795400000|2020-02-04 05:50:00|9674.6|9673.1|9674.2|9671.8|9675.1|9673.4|9673.4|9671.6|144
1580795700000|2020-02-04 05:55:00|9674.1|9671.7|9673|9671.5|9674.5|9673|9672.9|9671.1|177
1580796000000|2020-02-04 06:00:00|9673.1|9671.6|9671.7|9670.2|9673.9|9672.4|9671|9669.3|230
1580796300000|2020-02-04 06:05:00|9671.8|9670.3|9670.8|9669.3|9672.6|9671|9670.8|9668.9|295
1580796600000|2020-02-04 06:10:00|9670.9|9669.4|9673|9671.5|9673.5|9672|9669.9|9668.4|194
1580796900000|2020-02-04 06:15:00|9672.9|9671.4|9674.1|9672.6|9675.2|9673.6|9672.8|9671.3|216
1580797200000|2020-02-04 06:20:00|9674.2|9672.7|9675.4|9673.9|9676.8|9675|9673.7|9672.2|279
1580797500000|2020-02-04 06:25:00|9675.5|9674|9676.5|9675|9678.7|9677|9675.5|9674|315
1580797800000|2020-02-04 06:30:00|9676.6|9675.1|9675.5|9674|9676.6|9675.1|9675.1|9673.6|179
1580798100000|2020-02-04 06:35:00|9675.6|9674.1|9676.4|9674|9676.8|9675.2|9675.1|9673.6|295
1580798400000|2020-02-04 06:40:00|9676.3|9673.9|9678|9676.5|9679.5|9678|9675.6|9673.8|427
1580798700000|2020-02-04 06:45:00|9678.1|9676.6|9679.9|9678.4|9680.4|9678.9|9676.2|9674.7|331
1580799000000|2020-02-04 06:50:00|9680|9678.5|9679.9|9678.4|9680.4|9678.9|9679.8|9678.3|173
1580799300000|2020-02-04 06:55:00|9680|9678.5|9681|9679.5|9682.7|9681.2|9679.9|9678.4|277
1580799600000|2020-02-04 07:00:00|9681.1|9679.6|9679.9|9678.4|9681.3|9679.8|9678.7|9677.2|435
1580799900000|2020-02-04 07:05:00|9680|9678.5|9679.1|9677.6|9680.2|9678.7|9678.5|9677|276
1580800200000|2020-02-04 07:10:00|9679.2|9677.7|9680.1|9678.6|9680.3|9678.8|9678.9|9677.4|293
1580800500000|2020-02-04 07:15:00|9680|9678.5|9680.3|9678.8|9681.2|9679.7|9679.7|9678.2|315
1580800800000|2020-02-04 07:20:00|9680.4|9678.9|9676.2|9674.7|9680.4|9678.9|9674.5|9673|313
1580801100000|2020-02-04 07:25:00|9676.1|9674.6|9680.2|9678.7|9681.6|9679.9|9676.1|9674.6|469
1580801400000|2020-02-04 07:30:00|9680.1|9678.6|9676.2|9674.7|9680.2|9678.7|9676|9674.5|452
1580801700000|2020-02-04 07:35:00|9676.1|9674.6|9680.2|9678.7|9680.5|9679|9675.9|9674.4|306
1580802000000|2020-02-04 07:40:00|9680.3|9678.8|9682.4|9680.9|9682.9|9681.4|9680|9678.5|357
1580802300000|2020-02-04 07:45:00|9682.3|9680.8|9681.7|9680.2|9683.5|9682|9681.4|9679.9|267
1580802600000|2020-02-04 07:50:00|9681.6|9680.1|9683|9681.5|9683.3|9681.8|9680.8|9679.3|361
1580802900000|2020-02-04 07:55:00|9682.9|9681.4|9685.2|9683.7|9685.7|9684.2|9681.9|9680.4|381
1580803200000|2020-02-04 08:00:00|9685.5|9684|9686.9|9685.4|9687.4|9685.9|9683.7|9682.2|441
1580803500000|2020-02-04 08:05:00|9686.8|9685.3|9688.5|9687|9689.7|9688.2|9686.4|9684.9|432
1580803800000|2020-02-04 08:10:00|9688.2|9686.7|9687.1|9685.6|9689.3|9687.8|9684.3|9682.8|533
1580804100000|2020-02-04 08:15:00|9686.9|9685.4|9687|9685.5|9688.2|9686.7|9685.2|9683.7|557
1580804400000|2020-02-04 08:20:00|9686.9|9685.4|9691.9|9690.4|9692.6|9691.1|9686.9|9685.4|435
1580804700000|2020-02-04 08:25:00|9692|9690.5|9693.8|9692.3|9695.7|9694.2|9691.3|9689.8|458
1580805000000|2020-02-04 08:30:00|9693.7|9692.2|9689|9687.5|9694.6|9693.1|9688.7|9687.2|407
1580805300000|2020-02-04 08:35:00|9689.1|9687.6|9688.4|9686.9|9690.3|9688.8|9685.6|9684.1|450
1580805600000|2020-02-04 08:40:00|9688.5|9687|9689.1|9687.6|9689.7|9688.2|9688.4|9686.9|298
1580805900000|2020-02-04 08:45:00|9689.2|9687.7|9689.2|9687.7|9691.3|9689.8|9688.8|9687.3|345
1580806200000|2020-02-04 08:50:00|9689.1|9687.6|9689|9687.5|9691.8|9690.3|9687.9|9686.4|348
1580806500000|2020-02-04 08:55:00|9689.1|9687.6|9686.3|9684.8|9689.1|9687.6|9685.9|9684.4|450
1580806800000|2020-02-04 09:00:00|9686.2|9684.7|9687.5|9686|9691.1|9689.6|9686.1|9684.6|388
1580807100000|2020-02-04 09:05:00|9687.4|9685.9|9685.4|9683.9|9690.4|9688.9|9684.5|9683|424
1580807400000|2020-02-04 09:10:00|9685.3|9683.8|9685.3|9683.8|9686.3|9684.8|9684.4|9682.9|325
1580807700000|2020-02-04 09:15:00|9685.2|9683.7|9683.8|9682.3|9686.2|9684.7|9683|9681.5|337
1580808000000|2020-02-04 09:20:00|9683.7|9682.2|9687.8|9686.3|9688.1|9686.6|9683.4|9681.9|309
1580808300000|2020-02-04 09:25:00|9687.7|9686.2|9688.1|9686.6|9689|9687.5|9687.3|9685.8|285
1580808600000|2020-02-04 09:30:00|9688|9686.5|9694|9692.5|9695.2|9693.7|9687.3|9685.8|475
1580808900000|2020-02-04 09:35:00|9694.1|9692.6|9687.2|9685.7|9694.1|9692.6|9687.1|9685.6|417
1580809200000|2020-02-04 09:40:00|9687.3|9685.8|9687.9|9686.4|9688.8|9687.3|9686.4|9684.9|356
1580809500000|2020-02-04 09:45:00|9688|9686.5|9687.2|9685.7|9689|9687.5|9687|9685.5|320
1580809800000|2020-02-04 09:50:00|9687.1|9685.6|9688.2|9686.7|9688.6|9687.1|9685.8|9684.3|394
1580810100000|2020-02-04 09:55:00|9688.1|9686.6|9686.4|9684.9|9689.2|9687.7|9686|9684.5|436
1580810400000|2020-02-04 10:00:00|9686.5|9685|9687.9|9686.4|9689|9687.5|9685.8|9684.3|346
1580810700000|2020-02-04 10:05:00|9688|9686.5|9689.4|9687.9|9691.1|9689.6|9688|9686.5|276
1580811000000|2020-02-04 10:10:00|9689.5|9688|9688.2|9686.7|9690|9688.5|9688.1|9686.6|286
1580811300000|2020-02-04 10:15:00|9688.1|9686.6|9690.9|9689.4|9691.4|9689.9|9687.9|9686.4|329
1580811600000|2020-02-04 10:20:00|9690.8|9689.3|9688.1|9686.6|9691.1|9689.6|9687.6|9686.1|247
1580811900000|2020-02-04 10:25:00|9688.2|9686.7|9684.3|9682.8|9688.3|9686.8|9684.1|9682.6|221
1580812200000|2020-02-04 10:30:00|9684.2|9682.7|9685|9683.5|9686.2|9684.7|9684|9682.5|237
1580812500000|2020-02-04 10:35:00|9685.1|9683.6|9686.5|9685|9686.8|9685.3|9685|9683.5|247
1580812800000|2020-02-04 10:40:00|9686.6|9685.1|9684.5|9683|9686.8|9685.3|9684.1|9682.6|302
1580813100000|2020-02-04 10:45:00|9684.6|9683.1|9682.2|9680.7|9684.8|9683.3|9682.1|9680.6|262
1580813400000|2020-02-04 10:50:00|9682|9680.5|9683.7|9682.2|9683.8|9682.3|9681.9|9680.4|214
1580813700000|2020-02-04 10:55:00|9683.6|9682.1|9679.9|9678.4|9683.7|9682.2|9679.7|9678.2|223
1580814000000|2020-02-04 11:00:00|9680|9678.5|9679.1|9677.6|9680.1|9678.6|9677.7|9676.2|265
1580814300000|2020-02-04 11:05:00|9679.2|9677.7|9680.1|9678.6|9680.1|9678.6|9678.6|9677.1|186
1580814600000|2020-02-04 11:10:00|9680.2|9678.7|9682.7|9681.2|9683.1|9681.6|9680.2|9678.7|191
1580814900000|2020-02-04 11:15:00|9682.8|9681.3|9683.8|9682.3|9684.9|9683.4|9682.8|9681.3|189
1580815200000|2020-02-04 11:20:00|9683.9|9682.4|9685|9683.5|9685.9|9684.4|9683.7|9682.2|204
1580815500000|2020-02-04 11:25:00|9684.9|9683.4|9685.8|9684.3|9686|9684.5|9684.8|9683.3|122
1580815800000|2020-02-04 11:30:00|9685.7|9684.2|9686.4|9684.9|9686.7|9685.2|9685.7|9684.2|221
1580816100000|2020-02-04 11:35:00|9686.5|9685|9685.6|9684.1|9686.8|9685.3|9685.4|9683.9|177
1580816400000|2020-02-04 11:40:00|9685.4|9683.9|9682.7|9681.2|9686.4|9684.9|9682.4|9680.9|285
1580816700000|2020-02-04 11:45:00|9682.8|9681.3|9686.3|9684.8|9686.5|9685|9682.7|9681.2|261
1580817000000|2020-02-04 11:50:00|9686.4|9684.9|9685.9|9684.4|9686.6|9685.1|9684.8|9683.3|204
1580817300000|2020-02-04 11:55:00|9686|9684.5|9686|9684.5|9686.5|9685|9685.7|9684.2|167
1580817600000|2020-02-04 12:00:00|9685.9|9684.4|9686.6|9685.1|9687.6|9686.1|9685.8|9684.3|187
1580817900000|2020-02-04 12:05:00|9686.7|9685.2|9689.5|9688|9689.8|9688.3|9686.5|9685|287
1580818200000|2020-02-04 12:10:00|9689.3|9687.8|9689.1|9687.6|9690.5|9689|9688.4|9686.9|272
1580818500000|2020-02-04 12:15:00|9689.2|9687.7|9688.6|9687.1|9689.8|9688.3|9688.3|9686.8|147
1580818800000|2020-02-04 12:20:00|9688.5|9687|9687.1|9685.6|9689.5|9688|9686.9|9685.4|172
1580819100000|2020-02-04 12:25:00|9687.3|9685.8|9689.4|9687.9|9689.4|9687.9|9686|9684.5|230
1580819400000|2020-02-04 12:30:00|9689.3|9687.8|9688.5|9687|9690|9688.5|9687.2|9685.7|271
1580819700000|2020-02-04 12:35:00|9688.6|9687.1|9688.6|9687.1|9690.3|9688.8|9688.3|9686.8|252
1580820000000|2020-02-04 12:40:00|9688.7|9687.2|9693.1|9691.6|9694.1|9692.6|9688.5|9687|360
1580820300000|2020-02-04 12:45:00|9693.2|9691.7|9692.6|9691.1|9694.4|9692.9|9692.1|9690.6|304
1580820600000|2020-02-04 12:50:00|9692.7|9691.2|9694.2|9692.7|9694.6|9693.1|9692.5|9691|223
1580820900000|2020-02-04 12:55:00|9694.1|9692.6|9692.1|9690.6|9694.2|9692.7|9691.6|9690.1|303
1580821200000|2020-02-04 13:00:00|9692.2|9690.7|9691.1|9689.6|9692.9|9691.4|9691|9689.5|347
1580821500000|2020-02-04 13:05:00|9691.2|9689.7|9689.3|9687.8|9691.2|9689.7|9688.8|9687.3|268
1580821800000|2020-02-04 13:10:00|9689.4|9687.9|9688|9686.5|9689.5|9688|9688|9686.5|222
1580822100000|2020-02-04 13:15:00|9688.1|9686.6|9684.5|9683|9688.5|9687|9684.4|9682.9|244
1580822400000|2020-02-04 13:20:00|9684.4|9682.9|9685.6|9684.1|9685.7|9684.2|9684.3|9682.8|252
1580822700000|2020-02-04 13:25:00|9685.7|9684.2|9687|9685.5|9688.4|9686.9|9685.2|9683.7|342
1580823000000|2020-02-04 13:30:00|9687.1|9685.6|9688.4|9686.9|9690.2|9688.7|9687.1|9685.6|351
1580823300000|2020-02-04 13:35:00|9688.5|9687|9690.2|9688.7|9690.3|9688.8|9688|9686.5|243
1580823600000|2020-02-04 13:40:00|9690.3|9688.8|9693.8|9692.3|9694.2|9692.7|9690.2|9688.7|374
1580823900000|2020-02-04 13:45:00|9693.7|9692.2|9691.8|9690.3|9694.5|9693|9690.8|9689.3|244
1580824200000|2020-02-04 13:50:00|9691.9|9690.4|9691.2|9689.7|9692.6|9691.1|9690.4|9688.9|213
1580824500000|2020-02-04 13:55:00|9691.3|9689.8|9694.2|9692.7|9694.9|9693.4|9691.3|9689.8|277
1580824800000|2020-02-04 14:00:00|9694.3|9692.8|9691.5|9690|9694.9|9693.4|9690.6|9689.1|361
1580825100000|2020-02-04 14:05:00|9691.6|9690.1|9690.7|9689.2|9692.1|9690.6|9688.9|9687.4|340
1580825400000|2020-02-04 14:10:00|9690.4|9688.9|9690.3|9688.8|9691.7|9690.2|9688.3|9686.8|363
1580825700000|2020-02-04 14:15:00|9690.4|9688.9|9690.4|9688.9|9691.4|9689.9|9689.2|9687.7|281
1580826000000|2020-02-04 14:20:00|9690.5|9689|9692.1|9690.6|9693.7|9692.2|9689.4|9687.9|291
1580826300000|2020-02-04 14:25:00|9692.2|9690.7|9692.5|9691|9693.2|9691.7|9691.4|9689.9|257
1580826600000|2020-02-04 14:30:00|9692.7|9691.2|9695.2|9693.7|9695.2|9693.7|9692.3|9690.8|455
1580826900000|2020-02-04 14:35:00|9695.3|9693.8|9695.2|9693.7|9698.6|9697.1|9693.8|9692.3|541
1580827200000|2020-02-04 14:40:00|9695.3|9693.8|9695.6|9694.1|9697.4|9695.9|9694.7|9693.2|439
1580827500000|2020-02-04 14:45:00|9695.7|9694.2|9699.1|9697.6|9699.8|9698.3|9695.7|9694.2|480
1580827800000|2020-02-04 14:50:00|9699.2|9697.7|9697.8|9696.3|9700.1|9698.6|9697.8|9696.3|339
1580828100000|2020-02-04 14:55:00|9697.7|9696.2|9694.3|9691.9|9697.8|9696.3|9693.4|9691.7|329
1580828400000|2020-02-04 15:00:00|9694.4|9692|9688.7|9687.2|9695.3|9693.4|9688.5|9687|402
1580828700000|2020-02-04 15:05:00|9688.8|9687.3|9690.3|9688.8|9690.6|9689.1|9688.3|9686.8|277
1580829000000|2020-02-04 15:10:00|9690.4|9688.9|9691.8|9690.3|9692.8|9691.3|9689.9|9688.4|352
1580829300000|2020-02-04 15:15:00|9691.9|9690.4|9690.5|9689|9692.4|9690.9|9690.2|9688.7|252
1580829600000|2020-02-04 15:20:00|9690.6|9689.1|9690.8|9689.3|9691.7|9690.2|9688.8|9687.3|307
1580829900000|2020-02-04 15:25:00|9690.9|9689.4|9698.1|9696.6|9698.6|9697.1|9690.8|9689.3|436
1580830200000|2020-02-04 15:30:00|9698|9696.5|9698.1|9696.6|9699.5|9698|9696.7|9695.2|505
1580830500000|2020-02-04 15:35:00|9698|9696.5|9698.1|9696.6|9698.3|9696.8|9696.2|9694.7|369
1580830800000|2020-02-04 15:40:00|9698.2|9696.7|9699|9697.5|9700.4|9698.9|9698.2|9696.7|386
1580831100000|2020-02-04 15:45:00|9699.1|9697.6|9697.6|9696.1|9700|9698.5|9697.6|9696.1|289
1580831400000|2020-02-04 15:50:00|9697.7|9696.2|9694.6|9693.1|9698.2|9696.7|9694.6|9693.1|367
1580831700000|2020-02-04 15:55:00|9694.7|9693.2|9699|9697.5|9700.6|9699.1|9692.8|9691.3|518
1580832000000|2020-02-04 16:00:00|9699.1|9697.6|9697.8|9696.3|9700.7|9699.2|9697.4|9695.9|427
1580832300000|2020-02-04 16:05:00|9697.6|9696.1|9698.4|9696.9|9699.6|9698.1|9696.8|9695.3|320
1580832600000|2020-02-04 16:10:00|9698.3|9696.8|9697.8|9696.3|9699.2|9697.7|9697.4|9695.9|218
1580832900000|2020-02-04 16:15:00|9697.7|9696.2|9699.3|9697.8|9700|9698.5|9697.3|9695.8|204
1580833200000|2020-02-04 16:20:00|9699.8|9698.3|9704.5|9703|9704.5|9703|9699.2|9697.7|336
1580833500000|2020-02-04 16:25:00|9704.4|9702.9|9702|9700.5|9705.1|9703.6|9702|9700.5|282
1580833800000|2020-02-04 16:30:00|9702.1|9700.6|9702.6|9701.1|9704.8|9703.3|9701.8|9700.3|330
1580834100000|2020-02-04 16:35:00|9702.5|9701|9701.7|9700.2|9705|9703.5|9701.7|9700.2|285
1580834400000|2020-02-04 16:40:00|9701.8|9700.3|9702.3|9700.8|9702.7|9701.2|9701|9699.5|337
1580834700000|2020-02-04 16:45:00|9702.2|9700.7|9697.9|9696.4|9702.4|9700.9|9697.9|9696.4|342
1580835000000|2020-02-04 16:50:00|9698|9696.5|9696.2|9694.7|9698.3|9696.8|9696|9694.5|286
1580835300000|2020-02-04 16:55:00|9696.3|9694.8|9694.4|9692.9|9696.3|9694.8|9694.2|9692.7|250
1580835600000|2020-02-04 17:00:00|9694.3|9692.8|9694.5|9693|9695.3|9693.8|9693.4|9691.9|376
1580835900000|2020-02-04 17:05:00|9694.4|9692.9|9696.8|9695.3|9696.8|9695.3|9694.2|9692.7|379
1580836200000|2020-02-04 17:10:00|9696.7|9695.2|9698.4|9696.9|9699.2|9697.7|9696.7|9695.2|354
1580836500000|2020-02-04 17:15:00|9698.5|9697|9698.5|9697|9700.1|9698.6|9697.3|9695.8|414
1580836800000|2020-02-04 17:20:00|9698.6|9697.1|9700.1|9698.6|9700.3|9698.8|9698.6|9697.1|313
1580837100000|2020-02-04 17:25:00|9700|9698.5|9697.4|9695.9|9700.4|9698.9|9696.6|9695.1|282
1580837400000|2020-02-04 17:30:00|9697.5|9696|9698.7|9697.2|9699.2|9697.7|9697.4|9695.9|344
1580837700000|2020-02-04 17:35:00|9698.5|9697|9701.1|9699.6|9701.1|9699.6|9698.5|9697|295
1580838000000|2020-02-04 17:40:00|9701|9699.5|9700.1|9698.6|9702.6|9701.1|9699.7|9698.2|303
1580838300000|2020-02-04 17:45:00|9700|9698.5|9698.1|9696.6|9701.1|9699.6|9697.3|9695.8|288
1580838600000|2020-02-04 17:50:00|9698.2|9696.7|9695.3|9693.8|9698.2|9696.7|9694.7|9693.2|207
1580838900000|2020-02-04 17:55:00|9695.4|9693.9|9698.1|9696.6|9698.6|9697.1|9695.4|9693.9|261
1580839200000|2020-02-04 18:00:00|9698.3|9696.8|9697.8|9696.3|9700|9698.5|9697.8|9696.3|318
1580839500000|2020-02-04 18:05:00|9698|9696.5|9697.2|9695.7|9699.3|9697.8|9696.8|9695.3|299
1580839800000|2020-02-04 18:10:00|9697.1|9695.6|9696.4|9694.9|9698.1|9696.6|9696.3|9694.8|235
1580840100000|2020-02-04 18:15:00|9696.6|9695.1|9693.7|9692.2|9696.6|9695.1|9693.3|9691.8|210
1580840400000|2020-02-04 18:20:00|9693.6|9692.1|9694.8|9693.3|9695.2|9693.7|9693.6|9692.1|180
1580840700000|2020-02-04 18:25:00|9694.7|9693.2|9694.4|9692.9|9695.5|9694|9694|9692.5|158
1580841000000|2020-02-04 18:30:00|9694.3|9692.8|9695.2|9693.7|9695.3|9693.8|9693.7|9692.2|125
1580841300000|2020-02-04 18:35:00|9695.3|9693.8|9696.2|9694.7|9696.2|9694.7|9694.7|9693.2|138
1580841600000|2020-02-04 18:40:00|9696.1|9694.6|9696.1|9694.6|9696.2|9694.7|9694.3|9692.8|147
1580841900000|2020-02-04 18:45:00|9696|9694.5|9697.6|9696.1|9699|9697.5|9695.9|9694.4|243
1580842200000|2020-02-04 18:50:00|9697.7|9696.2|9696.6|9695.1|9697.7|9696.2|9695.8|9694.3|201
1580842500000|2020-02-04 18:55:00|9696.5|9695|9697.5|9696|9698.6|9697.1|9696.4|9694.9|200
1580842800000|2020-02-04 19:00:00|9697.6|9696.1|9696.7|9695.2|9698.7|9697.2|9696.6|9695.1|280
1580843100000|2020-02-04 19:05:00|9696.6|9695.1|9696.5|9695|9697.9|9696.4|9696.4|9694.9|162
1580843400000|2020-02-04 19:10:00|9696.6|9695.1|9699.5|9698|9699.8|9698.3|9696.3|9694.8|255
1580843700000|2020-02-04 19:15:00|9699.6|9698.1|9698.4|9696.9|9699.8|9698.3|9697.9|9696.4|138
1580844000000|2020-02-04 19:20:00|9698.3|9696.8|9697.2|9695.7|9698.5|9697|9696.8|9695.3|178
1580844300000|2020-02-04 19:25:00|9697.3|9695.8|9698.2|9696.7|9698.6|9697.1|9696.7|9695.2|193
1580844600000|2020-02-04 19:30:00|9698.1|9696.6|9697.5|9696|9698.5|9697|9697.2|9695.7|230
1580844900000|2020-02-04 19:35:00|9697.6|9696.1|9697.5|9696|9698.9|9697.4|9697.4|9695.9|223
1580845200000|2020-02-04 19:40:00|9697.4|9695.9|9698.9|9697.4|9699.1|9697.6|9697.2|9695.7|247
1580845500000|2020-02-04 19:45:00|9698.8|9697.3|9698.4|9696.9|9699.1|9697.6|9698.3|9696.8|189
1580845800000|2020-02-04 19:50:00|9698.3|9696.8|9697.3|9695.8|9698.6|9697.1|9697.2|9695.7|168
1580846100000|2020-02-04 19:55:00|9697.4|9695.9|9697.4|9695.9|9698.2|9696.7|9696.4|9694.9|314
1580846400000|2020-02-04 20:00:00|9697.3|9695.8|9695.5|9694|9697.4|9695.9|9694.7|9693.2|237
1580846700000|2020-02-04 20:05:00|9695.4|9693.9|9694.8|9693.3|9695.6|9694.1|9694.4|9692.9|174
1580847000000|2020-02-04 20:10:00|9694.7|9693.2|9694.8|9693.3|9695.5|9694|9694.2|9692.7|170
1580847300000|2020-02-04 20:15:00|9694.9|9693.4|9696.7|9695.2|9697|9695.5|9694.9|9693.4|190
1580847600000|2020-02-04 20:20:00|9696.6|9695.1|9696.4|9694.9|9697.5|9696|9696.2|9694.7|177
1580847900000|2020-02-04 20:25:00|9696.5|9695|9695.3|9693.8|9696.6|9695.1|9694.7|9693.2|188
1580848200000|2020-02-04 20:30:00|9695.4|9693.9|9693.5|9692|9695.4|9693.9|9693.3|9691.8|234
1580848500000|2020-02-04 20:35:00|9693.6|9692.1|9693.7|9692.2|9694.5|9693|9693.4|9691.9|303
1580848800000|2020-02-04 20:40:00|9693.6|9692.1|9693.4|9691.9|9693.6|9692.1|9692.8|9691.3|226
1580849100000|2020-02-04 20:45:00|9693.3|9691.8|9694.7|9693.2|9695.1|9693.6|9692.7|9691.2|221
1580849400000|2020-02-04 20:50:00|9694.4|9692.9|9693.2|9691.7|9694.6|9693.1|9692.5|9691|281
1580849700000|2020-02-04 20:55:00|9693.1|9691.6|9692.2|9690.7|9693.1|9691.6|9691.2|9689.7|277
1580850000000|2020-02-04 21:00:00|9692.3|9690.8|9691|9689.5|9692.6|9691.1|9690.4|9688.9|156
1580850300000|2020-02-04 21:05:00|9690.9|9689.4|9691.7|9690.2|9693.1|9691.6|9690.9|9689.4|145
1580850600000|2020-02-04 21:10:00|9691.8|9690.3|9692.7|9691.2|9692.7|9691.2|9691.3|9689.8|102
1580850900000|2020-02-04 21:15:00|9692.6|9691.1|9694.6|9693.1|9694.6|9693.1|9692.5|9691|74
1580851200000|2020-02-04 21:20:00|9694.5|9693|9694|9692.5|9694.7|9693.2|9693.6|9692.1|61
1580851500000|2020-02-04 21:25:00|9694.1|9692.6|9693.6|9692.1|9694.4|9692.9|9693.4|9691.9|101
1580851800000|2020-02-04 21:30:00|9693.3|9691.8|9694.7|9693.2|9694.8|9693.3|9692.8|9691.3|109
1580852100000|2020-02-04 21:35:00|9694.6|9693.1|9694.5|9693|9694.7|9693.2|9693.9|9692.2|84
1580852400000|2020-02-04 21:40:00|9694.4|9692.9|9694.9|9693.4|9695|9693.5|9694.3|9692.8|85
1580852700000|2020-02-04 21:45:00|9695|9693.5|9694.6|9693.1|9695.5|9693.5|9694.3|9692.4|146
1580853000000|2020-02-04 21:50:00|9694.5|9693|9694.4|9692.9|9695.1|9693.2|9694.2|9692.1|103
1580853300000|2020-02-04 21:55:00|9694.8|9692.4|9694.9|9692|9695.6|9693.5|9694|9691.9|127
1580853600000|2020-02-04 22:00:00|9694.7|9692.3|9694.5|9691.9|9695.1|9692.3|9691.8|9689.3|50
1580853900000|2020-02-04 22:05:00|9695.4|9690|9699.3|9690.5|9700.2|9691.3|9694.6|9689.6|166
1580854200000|2020-02-04 22:10:00|9699.5|9690.4|9699.9|9690.2|9700.1|9690.7|9699.2|9690|115
1580854500000|2020-02-04 22:15:00|9700|9690.1|9701|9691|9701|9692.2|9698.6|9689.8|180
1580854800000|2020-02-04 22:20:00|9701.1|9691.1|9700.9|9690.9|9701.2|9691.9|9700.4|9690.8|225
1580855100000|2020-02-04 22:25:00|9700.8|9691|9700.6|9691.3|9701.3|9692|9700.2|9690.5|136
1580855400000|2020-02-04 22:30:00|9700.9|9690.9|9696|9692|9701.1|9693.7|9696|9690.3|513
1580855700000|2020-02-04 22:35:00|9695.8|9691.9|9695.2|9692.7|9696.8|9693|9695.2|9691.7|282
1580856000000|2020-02-04 22:40:00|9696.1|9692.3|9695.7|9693|9696.8|9693.1|9695.4|9691.8|224
1580856300000|2020-02-04 22:45:00|9695.8|9692.9|9695.8|9692.5|9696.7|9692.9|9695.3|9692|147
1580856600000|2020-02-04 22:50:00|9695.9|9692.4|9693.8|9690.4|9696.7|9692.6|9693.7|9690.4|251
1580856900000|2020-02-04 22:55:00|9693.7|9690.6|9693.5|9690.4|9694.2|9690.9|9693.2|9690|193
1580857200000|2020-02-04 23:00:00|9693.6|9690.5|9691.7|9689.3|9693.6|9690.9|9691.5|9689.2|244
1580857500000|2020-02-04 23:05:00|9692|9689.6|9693.4|9691|9693.5|9691.1|9691.6|9689.2|102
1580857800000|2020-02-04 23:10:00|9693.3|9690.9|9693.3|9690.9|9693.6|9691.2|9692.6|9690.2|76
1580858100000|2020-02-04 23:15:00|9693.4|9691|9693|9690.6|9693.6|9691.4|9692.8|9690.4|49
1580858400000|2020-02-04 23:20:00|9693.1|9690.7|9694.4|9692|9694.4|9692|9692.8|9690.4|70
1580858700000|2020-02-04 23:25:00|9694.3|9691.9|9694.4|9692|9695.2|9692.8|9694.3|9691.9|58
1580859000000|2020-02-04 23:30:00|9694.5|9692.1|9694.5|9692.1|9694.6|9692.2|9694.3|9691.9|27
1580859300000|2020-02-04 23:35:00|9694.4|9692|9693.4|9691|9694.6|9692.2|9693.2|9690.8|65
1580859600000|2020-02-04 23:40:00|9693.5|9691.1|9693.1|9690.7|9693.7|9691.3|9693|9690.6|56
1580859900000|2020-02-04 23:45:00|9693.2|9690.8|9693.6|9691.2|9693.6|9691.2|9692.5|9690.6|42
1580860200000|2020-02-04 23:50:00|9693.5|9691.1|9694.3|9691.9|9695.1|9693|9693.5|9691.1|102
1580860500000|2020-02-04 23:55:00|9694.4|9692|9694.4|9692|9694.7|9692.3|9694.2|9691.8|135
1580860800000|2020-02-05 00:00:00|9693.9|9692.4|9695|9693.5|9697.4|9695.9|9693.8|9692.3|245
1580861100000|2020-02-05 00:05:00|9695.1|9693.6|9694.8|9693.3|9695.9|9694.3|9694.1|9692.6|214
1580861400000|2020-02-05 00:10:00|9694.9|9693.4|9695.5|9693.1|9696.1|9694.2|9694.8|9693|286
1580861700000|2020-02-05 00:15:00|9695.1|9693.6|9695.1|9693.6|9696.4|9694.5|9695|9693.5|158
1580862000000|2020-02-05 00:20:00|9695.2|9693.7|9693.7|9692.2|9696|9694.1|9693.5|9692|181
1580862300000|2020-02-05 00:25:00|9693.5|9692|9691.9|9690.4|9693.8|9692.3|9691.8|9690.1|151
1580862600000|2020-02-05 00:30:00|9692|9690.5|9691.3|9689.8|9692.7|9690.6|9690.9|9688.9|183
1580862900000|2020-02-05 00:35:00|9691.4|9689.9|9691.9|9689.5|9692.5|9690.5|9691.1|9689.3|242
1580863200000|2020-02-05 00:40:00|9692|9689.6|9692|9689.6|9692.4|9690.4|9691.3|9689.3|108
1580863500000|2020-02-05 00:45:00|9691.7|9689.3|9690.9|9689.4|9691.7|9689.8|9690.1|9688.4|261
1580863800000|2020-02-05 00:50:00|9691.2|9688.8|9692.7|9690.3|9692.7|9690.9|9691|9688.8|219
1580864100000|2020-02-05 00:55:00|9692.8|9690.4|9692.2|9690.7|9693.1|9691.4|9691.4|9689.8|240
1580864400000|2020-02-05 01:00:00|9692.1|9690.6|9691.2|9689.7|9692.7|9690.8|9691.2|9689.2|273
1580864700000|2020-02-05 01:05:00|9691.3|9689.8|9693.2|9691.7|9693.5|9692|9691.1|9689.6|125
1580865000000|2020-02-05 01:10:00|9693.3|9691.8|9694.4|9692.9|9694.7|9693.2|9693.1|9691.6|176
1580865300000|2020-02-05 01:15:00|9694.3|9692.8|9694|9691.6|9694.5|9693|9693.5|9691.6|195
1580865600000|2020-02-05 01:20:00|9694.1|9691.7|9693.2|9690.8|9694.1|9692.1|9692.3|9690.7|206
1580865900000|2020-02-05 01:25:00|9693.3|9690.9|9692.1|9690.6|9693.3|9691.4|9691.8|9690.3|153
1580866200000|2020-02-05 01:30:00|9692|9690.5|9691.6|9690.1|9692.5|9690.8|9691.3|9689.6|213
1580866500000|2020-02-05 01:35:00|9691.5|9690|9692|9690.5|9692.2|9690.7|9691.3|9689.8|261
1580866800000|2020-02-05 01:40:00|9692.1|9690.6|9693.8|9691.4|9693.8|9691.9|9691.5|9690|184
1580867100000|2020-02-05 01:45:00|9693.4|9691.9|9695.7|9694.2|9695.9|9694.4|9693|9691.2|240
1580867400000|2020-02-05 01:50:00|9695.8|9694.3|9695.6|9694.1|9695.8|9694.3|9694.4|9692.9|442
1580867700000|2020-02-05 01:55:00|9695.7|9694.2|9698.2|9695.8|9698.2|9696.3|9695.7|9694.2|371
1580868000000|2020-02-05 02:00:00|9698.1|9695.7|9696.2|9694.7|9698.1|9696.2|9696.1|9694.6|251
1580868300000|2020-02-05 02:05:00|9696.1|9694.6|9696.4|9694.9|9697.4|9695.9|9696.1|9694.6|175
1580868600000|2020-02-05 02:10:00|9696.5|9695|9697|9695.5|9697.5|9695.8|9696.4|9694.9|159
1580868900000|2020-02-05 02:15:00|9696.9|9695.4|9696.7|9694.3|9697.3|9695.6|9695.9|9694.2|215
1580869200000|2020-02-05 02:20:00|9696.5|9694.1|9697.5|9695.1|9698|9696.2|9696.1|9694.1|205
1580869500000|2020-02-05 02:25:00|9697.4|9695|9698.7|9696.3|9698.9|9697|9696.9|9695|203
1580869800000|2020-02-05 02:30:00|9698.9|9696.5|9699.6|9697.2|9699.7|9698|9697.3|9695.8|243
1580870100000|2020-02-05 02:35:00|9699.7|9697.3|9699.9|9698.4|9700.4|9698.6|9699.4|9697.3|190
1580870400000|2020-02-05 02:40:00|9700|9698.5|9699|9697.5|9700.5|9699|9698.8|9697.3|165
1580870700000|2020-02-05 02:45:00|9698.9|9697.4|9697.7|9696.2|9699|9697.5|9696.4|9694.9|155
1580871000000|2020-02-05 02:50:00|9697.5|9696|9699.9|9697.5|9700.1|9698.2|9696.9|9695.1|192
1580871300000|2020-02-05 02:55:00|9699.8|9697.4|9699.7|9697.3|9700.1|9698.6|9699.1|9697.2|319
1580871600000|2020-02-05 03:00:00|9699.8|9697.4|9698.1|9696.6|9699.9|9698|9698|9696.2|202
1580871900000|2020-02-05 03:05:00|9698.2|9696.7|9697.7|9696.2|9698.9|9696.8|9697.5|9695.9|184
1580872200000|2020-02-05 03:10:00|9697.6|9696.1|9695.3|9693.8|9697.7|9696.2|9695.1|9693.4|324
1580872500000|2020-02-05 03:15:00|9695.2|9693.7|9695.9|9694.4|9696|9694.5|9695.1|9693.6|138
1580872800000|2020-02-05 03:20:00|9695.8|9694.3|9695.8|9694.3|9696.6|9695.1|9695.6|9694.1|92
1580873100000|2020-02-05 03:25:00|9695.9|9694.4|9695|9693.5|9696.6|9694.6|9694.9|9693.4|141
1580873400000|2020-02-05 03:30:00|9695.1|9693.6|9695.1|9693.6|9695.8|9694.3|9694.9|9693.4|187
1580873700000|2020-02-05 03:35:00|9695|9693.5|9696.7|9694.3|9696.9|9695.4|9695|9693.5|146
1580874000000|2020-02-05 03:40:00|9696.6|9694.2|9696.6|9694.2|9696.8|9694.9|9695.8|9694|117
1580874300000|2020-02-05 03:45:00|9696.7|9694.3|9696.6|9695.1|9696.9|9695.4|9696.1|9694.3|122
1580874600000|2020-02-05 03:50:00|9696.7|9695.2|9696.1|9694.6|9697|9695.5|9695.9|9694.3|136
1580874900000|2020-02-05 03:55:00|9696|9694.5|9696.1|9694.6|9696.2|9694.7|9695.6|9694.1|142
1580875200000|2020-02-05 04:00:00|9696|9694.5|9697.3|9695.8|9697.5|9696|9696|9694.5|135
1580875500000|2020-02-05 04:05:00|9697.4|9695.9|9698.1|9696.6|9698.6|9697.1|9697.1|9695.6|155
1580875800000|2020-02-05 04:10:00|9698|9696.5|9698.1|9696.6|9698.3|9696.8|9697.7|9696.2|99
1580876100000|2020-02-05 04:15:00|9698|9696.5|9698|9696.5|9698.1|9696.6|9697.6|9696.1|138
1580876400000|2020-02-05 04:20:00|9698.1|9696.6|9697.7|9696.2|9698.1|9696.6|9697.5|9696|155
1580876700000|2020-02-05 04:25:00|9697.8|9696.3|9698|9696.5|9698.1|9696.6|9697.6|9696.1|125
1580877000000|2020-02-05 04:30:00|9697.9|9696.4|9698.5|9697|9698.5|9697|9697.8|9696|78
1580877300000|2020-02-05 04:35:00|9698.6|9697.1|9699.1|9697.6|9699.7|9698.2|9698.6|9697.1|138
1580877600000|2020-02-05 04:40:00|9699.2|9697.7|9698.6|9697.1|9699.3|9697.8|9698.6|9697.1|85
1580877900000|2020-02-05 04:45:00|9698.7|9697.2|9698.1|9696.6|9698.9|9697.4|9697.9|9696.4|120
1580878200000|2020-02-05 04:50:00|9698|9696.5|9698.6|9697.1|9698.7|9697.2|9697.9|9696.4|56
1580878500000|2020-02-05 04:55:00|9698.5|9697|9697.7|9696.2|9698.6|9697.1|9697.6|9695.9|85
1580878800000|2020-02-05 05:00:00|9697.6|9696.1|9697.7|9696.2|9698|9696.5|9697.6|9696.1|83
1580879100000|2020-02-05 05:05:00|9697.6|9696.1|9696.7|9695.2|9697.7|9696.2|9696.4|9694.8|110
1580879400000|2020-02-05 05:10:00|9696.6|9695.1|9696.3|9693.9|9696.7|9695.2|9695.8|9693.9|116
1580879700000|2020-02-05 05:15:00|9695.9|9694.4|9696|9694.5|9696.5|9694.7|9695.4|9693.9|104
1580880000000|2020-02-05 05:20:00|9695.9|9694.4|9696|9694.5|9696.5|9694.9|9695.8|9694|123
1580880300000|2020-02-05 05:25:00|9696.1|9694.6|9696|9693.6|9696.6|9695.1|9695.3|9693.4|121
1580880600000|2020-02-05 05:30:00|9695.9|9693.5|9693.9|9692.4|9696|9693.6|9693.7|9692.2|92
1580880900000|2020-02-05 05:35:00|9693.8|9692.3|9692.2|9690.7|9693.9|9692.4|9691.9|9690.4|197
1580881200000|2020-02-05 05:40:00|9692.3|9690.8|9691.1|9689.6|9693.5|9691.7|9691|9689.5|187
1580881500000|2020-02-05 05:45:00|9691|9689.5|9690.3|9688.8|9691.4|9689.9|9690.1|9688.6|262
1580881800000|2020-02-05 05:50:00|9690.2|9688.7|9691|9689.5|9691.4|9689.9|9690.2|9688.7|362
1580882100000|2020-02-05 05:55:00|9691.1|9689.6|9691.1|9689.6|9691.2|9689.7|9690.7|9689.2|181
1580882400000|2020-02-05 06:00:00|9691|9689.5|9692.2|9690.7|9692.2|9690.7|9690.9|9689.4|261
1580882700000|2020-02-05 06:05:00|9692.1|9690.6|9692.6|9691.1|9694.1|9692.6|9692|9690.5|155
1580883000000|2020-02-05 06:10:00|9692.7|9691.2|9695|9693.5|9695.2|9693.7|9692.7|9691.2|263
1580883300000|2020-02-05 06:15:00|9694.9|9693.4|9693.3|9691.8|9695|9693.5|9692.8|9690.9|299
1580883600000|2020-02-05 06:20:00|9693.4|9691.9|9693.6|9692.1|9694.9|9693.4|9693.1|9691.6|279
1580883900000|2020-02-05 06:25:00|9693.7|9692.2|9693.2|9691.7|9694.2|9692.7|9692.9|9691.1|306
1580884200000|2020-02-05 06:30:00|9693.1|9691.6|9692|9690.5|9693.8|9692.3|9691.8|9690.3|277
1580884500000|2020-02-05 06:35:00|9691.9|9690.4|9692.1|9690.6|9692.5|9691|9691.2|9689.7|184
1580884800000|2020-02-05 06:40:00|9692.2|9690.7|9693.8|9691.4|9694.4|9692.9|9692|9690.5|204
1580885100000|2020-02-05 06:45:00|9693.7|9691.3|9694.4|9692.9|9694.9|9693.2|9693.4|9691.2|240
1580885400000|2020-02-05 06:50:00|9694.5|9693|9695.8|9694.3|9696.8|9695.3|9694.4|9692.9|181
1580885700000|2020-02-05 06:55:00|9695.7|9694.2|9695.1|9693.6|9697.9|9696.1|9693.9|9692.4|229
1580886000000|2020-02-05 07:00:00|9694.7|9693.2|9691.8|9690.3|9695.2|9693.4|9691.7|9690.2|217
1580886300000|2020-02-05 07:05:00|9691.7|9690.2|9690.5|9689|9691.9|9690.4|9689.1|9687.6|182
1580886600000|2020-02-05 07:10:00|9690.6|9689.1|9689|9687.5|9690.8|9689.3|9688.4|9686.9|300
1580886900000|2020-02-05 07:15:00|9689.1|9687.6|9690.2|9688.7|9690.6|9689.1|9688.8|9687.3|194
1580887200000|2020-02-05 07:20:00|9690.3|9688.8|9687.5|9686|9690.5|9689|9687.3|9685.8|180
1580887500000|2020-02-05 07:25:00|9687.4|9685.9|9687.5|9686|9689.5|9688|9686.2|9684.7|192
1580887800000|2020-02-05 07:30:00|9687.6|9686.1|9689.4|9687.9|9690|9688.5|9687.4|9685.9|253
1580888100000|2020-02-05 07:35:00|9689.3|9687.8|9689.5|9688|9690.5|9689|9688.5|9687|201
1580888400000|2020-02-05 07:40:00|9689.4|9687.9|9689.2|9687.7|9689.6|9688.1|9688.9|9687.4|190
1580888700000|2020-02-05 07:45:00|9689.3|9687.8|9689.9|9688.4|9690.7|9689.2|9689.1|9687.6|232
1580889000000|2020-02-05 07:50:00|9689.8|9688.3|9689.3|9687.8|9690|9688.5|9688|9686.5|195
1580889300000|2020-02-05 07:55:00|9689.2|9687.7|9687.7|9686.2|9689.3|9687.8|9687.4|9685.9|207
1580889600000|2020-02-05 08:00:00|9687.6|9686.1|9685.8|9684.3|9687.8|9686.3|9685.6|9684.1|332
1580889900000|2020-02-05 08:05:00|9685.9|9684.4|9684.8|9683.3|9686.5|9685|9682.3|9680.8|378
1580890200000|2020-02-05 08:10:00|9684.9|9683.4|9683.2|9681.7|9685.1|9683.6|9682.9|9681.4|236
1580890500000|2020-02-05 08:15:00|9683.3|9681.8|9684|9682.5|9684.7|9683.2|9682.9|9681.4|234
1580890800000|2020-02-05 08:20:00|9683.9|9682.4|9680.9|9679.4|9683.9|9682.4|9678.9|9677.3|309
1580891100000|2020-02-05 08:25:00|9680.8|9679.3|9684.5|9683|9685.9|9684.4|9680.2|9678.7|403
1580891400000|2020-02-05 08:30:00|9684.6|9683.1|9691.3|9689.8|9691.9|9690.4|9684.2|9682.7|631
1580891700000|2020-02-05 08:35:00|9691.2|9689.7|9700.8|9699.3|9706.1|9704.2|9688.4|9686.9|1485
1580892000000|2020-02-05 08:40:00|9700.9|9699.4|9690.4|9688.9|9704|9702.5|9690.3|9688.7|1169
1580892300000|2020-02-05 08:45:00|9690.5|9689|9697|9695.5|9698.6|9697.1|9689.8|9688.3|1172
1580892600000|2020-02-05 08:50:00|9697.1|9695.6|9697.6|9695.2|9700.6|9699.1|9694.4|9692.9|857
1580892900000|2020-02-05 08:55:00|9697.4|9695|9698.2|9696.7|9699.3|9697.8|9694.9|9693.4|739
1580893200000|2020-02-05 09:00:00|9698.3|9696.8|9705.3|9703.8|9706.5|9705|9696.2|9694.7|560
1580893500000|2020-02-05 09:05:00|9705.6|9704.1|9707.7|9706.2|9708.6|9707.1|9704.4|9702.9|650
1580893800000|2020-02-05 09:10:00|9707.9|9706.4|9700.8|9699.3|9707.9|9706.4|9700|9698.5|525
1580894100000|2020-02-05 09:15:00|9701.1|9699.6|9701.4|9699.9|9702.3|9700.8|9698.9|9697.4|498
1580894400000|2020-02-05 09:20:00|9701.5|9700|9703.2|9701.7|9703.3|9701.8|9701.1|9699.6|417
1580894700000|2020-02-05 09:25:00|9703.3|9701.8|9707.2|9705.7|9708|9706.5|9702.6|9701.1|454
1580895000000|2020-02-05 09:30:00|9707.3|9705.8|9709.8|9708.3|9710.8|9709.3|9703.1|9701.6|461
1580895300000|2020-02-05 09:35:00|9709.7|9708.2|9718.9|9717.4|9720.8|9718.7|9709.2|9707.7|573
1580895600000|2020-02-05 09:40:00|9719|9717.5|9720.9|9719.4|9722.2|9720.7|9718.7|9717.2|551
1580895900000|2020-02-05 09:45:00|9721|9719.5|9723.7|9722.2|9725.6|9724.1|9720.5|9719|615
1580896200000|2020-02-05 09:50:00|9723.6|9722.1|9723.6|9722.1|9725.5|9724|9721.5|9720|464
1580896500000|2020-02-05 09:55:00|9723.5|9722|9726.8|9725.3|9727.1|9725.6|9721.4|9719.9|419
1580896800000|2020-02-05 10:00:00|9726.9|9725.4|9727.1|9725.6|9727.3|9725.8|9721.7|9719.8|313
1580897100000|2020-02-05 10:05:00|9727.2|9725.7|9727.8|9726.3|9729.9|9728.4|9725|9723.5|467
1580897400000|2020-02-05 10:10:00|9727.7|9726.2|9726.8|9725.3|9729.5|9728|9721.7|9720.2|556
1580897700000|2020-02-05 10:15:00|9726.4|9724.9|9721|9719.5|9727.4|9725.9|9720.8|9719.3|494
1580898000000|2020-02-05 10:20:00|9720.9|9719.4|9725.2|9723.7|9725.6|9724.1|9719.4|9717.9|358
1580898300000|2020-02-05 10:25:00|9725.1|9723.6|9722.3|9720.8|9725.7|9724.2|9720.7|9719.2|356
1580898600000|2020-02-05 10:30:00|9722.2|9720.7|9721.1|9719.6|9722.5|9721|9720.6|9719.1|305
1580898900000|2020-02-05 10:35:00|9721|9719.5|9723.1|9721.6|9725.9|9724.4|9721|9719.5|270
1580899200000|2020-02-05 10:40:00|9723.2|9721.7|9723.8|9722.3|9725.6|9724.1|9723.2|9721.7|230
1580899500000|2020-02-05 10:45:00|9723.7|9722.2|9727.9|9726.4|9728|9726.5|9723.5|9722|251
1580899800000|2020-02-05 10:50:00|9727.8|9726.3|9729.9|9728.4|9730.5|9729|9726.3|9724.8|386
1580900100000|2020-02-05 10:55:00|9729.8|9728.3|9730.2|9728.7|9732.1|9730.6|9728.4|9726.9|446
1580900400000|2020-02-05 11:00:00|9730.3|9728.8|9729.4|9727.9|9731.7|9730.2|9729.2|9727.7|299
1580900700000|2020-02-05 11:05:00|9729.3|9727.8|9730.1|9728.6|9731.3|9729.8|9728.9|9727.4|270
1580901000000|2020-02-05 11:10:00|9730.2|9728.7|9728.5|9727|9730.6|9729.1|9728|9726.5|284
1580901300000|2020-02-05 11:15:00|9728.6|9727.1|9731|9729.5|9731.1|9729.6|9727.5|9726|207
1580901600000|2020-02-05 11:20:00|9730.9|9729.4|9728.9|9727.4|9731|9729.5|9728.5|9727|267
1580901900000|2020-02-05 11:25:00|9728.8|9727.3|9727.8|9726.3|9729|9727.5|9727.5|9726|206
1580902200000|2020-02-05 11:30:00|9727.9|9726.4|9729.8|9728.3|9730.6|9729.1|9727.8|9726.3|204
1580902500000|2020-02-05 11:35:00|9729.7|9728.2|9719.2|9717.7|9729.8|9728.3|9716.5|9715|1249
1580902800000|2020-02-05 11:40:00|9719.3|9717.8|9718.2|9716.7|9719.9|9718.4|9713.8|9712.3|748
1580903100000|2020-02-05 11:45:00|9718.1|9716.6|9719.1|9717.6|9719.8|9718.3|9716.5|9715|408
1580903400000|2020-02-05 11:50:00|9719|9717.5|9718.3|9716.8|9720.1|9718.6|9717|9715.5|342
1580903700000|2020-02-05 11:55:00|9718.4|9716.9|9716.3|9714.8|9719.1|9717.6|9715.5|9714|299
1580904000000|2020-02-05 12:00:00|9716.1|9714.6|9714.3|9712.8|9716.2|9714.7|9713.6|9712.1|280
1580904300000|2020-02-05 12:05:00|9714.2|9712.7|9717.4|9715.9|9717.8|9716.3|9714.1|9712.6|201
1580904600000|2020-02-05 12:10:00|9717.7|9716.2|9721.8|9720.3|9722.8|9721.3|9717.7|9716.2|361
1580904900000|2020-02-05 12:15:00|9721.9|9720.4|9726.8|9725.3|9728|9726.5|9721.5|9720|309
1580905200000|2020-02-05 12:20:00|9726.7|9725.2|9727.5|9726|9728.3|9726.8|9724.8|9723.3|313
1580905500000|2020-02-05 12:25:00|9727.6|9726.1|9725.7|9724.2|9728|9726.5|9724|9722.5|308
1580905800000|2020-02-05 12:30:00|9725.5|9724|9725.8|9724.3|9727.4|9725.9|9724.6|9723.1|371
1580906100000|2020-02-05 12:35:00|9725.9|9724.4|9723.4|9721.9|9725.9|9724.4|9723.3|9721.8|305
1580906400000|2020-02-05 12:40:00|9723.5|9722|9723.2|9721.7|9724.1|9722.6|9722.1|9720.6|255
1580906700000|2020-02-05 12:45:00|9723.3|9721.8|9725.1|9723.6|9725.6|9724.1|9721.9|9720.4|248
1580907000000|2020-02-05 12:50:00|9725|9723.5|9722.4|9720.9|9725.1|9723.6|9721.6|9720.1|204
1580907300000|2020-02-05 12:55:00|9722.5|9721|9724.1|9722.6|9725.4|9723.9|9721.7|9720.2|279
1580907600000|2020-02-05 13:00:00|9724.3|9722.8|9724.7|9723.2|9725.7|9724.2|9722.3|9720.8|327
1580907900000|2020-02-05 13:05:00|9724.8|9723.3|9727.1|9725.6|9727.6|9726.1|9724.1|9722.6|346
1580908200000|2020-02-05 13:10:00|9727|9725.5|9726.3|9720|9728.1|9726.6|9725.6|9719|319
1580908500000|2020-02-05 13:15:00|9726.2|9720.1|9733.2|9731.7|9736.5|9732|9724.8|9719.4|582
1580908800000|2020-02-05 13:20:00|9733.3|9731.8|9731.9|9730.4|9733.3|9731.8|9729.5|9728|388
1580909100000|2020-02-05 13:25:00|9732|9730.5|9734|9731.6|9734|9732.3|9731.9|9730.4|315
1580909400000|2020-02-05 13:30:00|9734.1|9731.7|9732.6|9731.1|9734.1|9732.3|9730.9|9729.4|468
1580909700000|2020-02-05 13:35:00|9732.7|9731.2|9734.7|9733.2|9735.2|9733.7|9731.8|9730.3|296
1580910000000|2020-02-05 13:40:00|9734.6|9733.1|9734.8|9733.3|9735.2|9733.7|9732.3|9730.8|352
1580910300000|2020-02-05 13:45:00|9735.1|9733.6|9737|9735.5|9738|9736.5|9734.1|9732.6|322
1580910600000|2020-02-05 13:50:00|9736.8|9735.3|9733.4|9731.9|9737|9735.5|9732.5|9731|273
1580910900000|2020-02-05 13:55:00|9733.3|9731.8|9731.3|9729.8|9733.7|9732.2|9729.5|9728|237
1580911200000|2020-02-05 14:00:00|9731.4|9729.9|9726.8|9725.3|9731.4|9729.9|9726.3|9724.8|287
1580911500000|2020-02-05 14:05:00|9726.7|9725.2|9730.9|9729.4|9730.9|9729.4|9726.6|9725.1|330
1580911800000|2020-02-05 14:10:00|9730.8|9729.3|9734.1|9732.6|9735.8|9734.3|9730.6|9729.1|371
1580912100000|2020-02-05 14:15:00|9734|9732.5|9732.4|9730.9|9735.4|9733.9|9732.4|9730.9|279
1580912400000|2020-02-05 14:20:00|9732.5|9731|9738.1|9736.6|9738.4|9736.9|9732.5|9731|261
1580912700000|2020-02-05 14:25:00|9738|9736.5|9739.5|9738|9740.3|9738.8|9736.2|9734.7|299
1580913000000|2020-02-05 14:30:00|9739.4|9737.9|9738.1|9736.6|9741.9|9740.4|9737.3|9735.8|503
1580913300000|2020-02-05 14:35:00|9738|9736.5|9739.8|9738.3|9740|9738.5|9736.1|9734.6|478
1580913600000|2020-02-05 14:40:00|9739.7|9738.2|9741.9|9739.5|9742.3|9740.8|9739.1|9737.6|477
1580913900000|2020-02-05 14:45:00|9742|9739.6|9742.3|9740.8|9745.3|9743.8|9740.6|9739.1|499
1580914200000|2020-02-05 14:50:00|9742.4|9740.9|9746.2|9744.7|9747.4|9745.9|9741.3|9739.8|572
1580914500000|2020-02-05 14:55:00|9746.1|9744.6|9743.8|9741.4|9746.6|9745.1|9742.4|9740.2|398
1580914800000|2020-02-05 15:00:00|9743.5|9741.1|9743.1|9741.6|9748.6|9747.1|9742.7|9740.7|708
1580915100000|2020-02-05 15:05:00|9743.2|9741.7|9740|9738.5|9743.9|9742.4|9738.5|9737|593
1580915400000|2020-02-05 15:10:00|9740.1|9738.6|9738.4|9736.9|9743.5|9742|9738.4|9736.9|614
1580915700000|2020-02-05 15:15:00|9738.3|9736.8|9738.7|9737.2|9741|9739.5|9737.7|9736.2|636
1580916000000|2020-02-05 15:20:00|9738.6|9737.1|9733|9731.5|9738.9|9737.4|9732.1|9730.6|515
1580916300000|2020-02-05 15:25:00|9732.9|9731.4|9725.4|9723.9|9732.9|9731.4|9723.7|9722.2|968
1580916600000|2020-02-05 15:30:00|9725.5|9724|9728.9|9727.4|9730.5|9729|9723.5|9722|418
1580916900000|2020-02-05 15:35:00|9728.8|9727.3|9724.8|9723.3|9730.5|9729|9724.6|9723.1|535
1580917200000|2020-02-05 15:40:00|9724.7|9723.2|9729.7|9728.2|9730.1|9728.6|9723|9721.5|581
1580917500000|2020-02-05 15:45:00|9729.6|9728.1|9734.5|9733|9735.2|9733.7|9729.4|9727.9|511
1580917800000|2020-02-05 15:50:00|9734.4|9732.9|9730.4|9728.9|9736.4|9734.9|9729.2|9727.7|438
1580918100000|2020-02-05 15:55:00|9730.3|9728.8|9732|9730.5|9735.2|9733.7|9729.2|9727.7|492
1580918400000|2020-02-05 16:00:00|9732.1|9730.6|9729.6|9728.1|9733.6|9732.1|9728.7|9727.2|449
1580918700000|2020-02-05 16:05:00|9729.5|9728|9729.8|9728.3|9730.9|9729.4|9727.8|9726.3|405
1580919000000|2020-02-05 16:10:00|9729.7|9728.2|9730.3|9728.8|9732.6|9731.1|9729.7|9728.2|319
1580919300000|2020-02-05 16:15:00|9730.4|9728.9|9727.9|9726.4|9731.5|9730|9727.7|9726.2|327
1580919600000|2020-02-05 16:20:00|9728|9726.5|9728.4|9726.9|9728.7|9727.2|9727|9725.5|268
1580919900000|2020-02-05 16:25:00|9728.3|9726.8|9728.7|9727.2|9729.1|9727.6|9725.5|9724|268
1580920200000|2020-02-05 16:30:00|9728.6|9727.1|9728.4|9726.9|9731.3|9729.8|9728|9726.5|303
1580920500000|2020-02-05 16:35:00|9728.5|9727|9723.6|9722.1|9728.6|9727.1|9723.5|9722|315
1580920800000|2020-02-05 16:40:00|9723.7|9722.2|9725.3|9723.8|9725.4|9723.9|9722.5|9721|275
1580921100000|2020-02-05 16:45:00|9725.4|9723.9|9728.6|9727.1|9728.9|9727.4|9724.7|9723.2|300
1580921400000|2020-02-05 16:50:00|9728.7|9727.2|9728.7|9727.2|9729.1|9727.6|9727.6|9726.1|259
1580921700000|2020-02-05 16:55:00|9728.6|9727.1|9730.5|9729|9731.9|9730.4|9728|9726.5|330
1580922000000|2020-02-05 17:00:00|9730.4|9728.9|9731|9729.5|9732.8|9731.3|9730|9728.5|445
1580922300000|2020-02-05 17:05:00|9731.1|9729.6|9729.6|9728.1|9732.1|9730.6|9729.4|9727.9|306
1580922600000|2020-02-05 17:10:00|9729.5|9728|9729.5|9728|9730.7|9729.2|9729.1|9727.6|300
1580922900000|2020-02-05 17:15:00|9729.6|9728.1|9729.3|9727.8|9730.2|9728.7|9728.3|9726.8|260
1580923200000|2020-02-05 17:20:00|9729.2|9727.7|9730.8|9729.3|9730.9|9729.4|9729.2|9727.7|249
1580923500000|2020-02-05 17:25:00|9730.9|9729.4|9730.1|9728.6|9731.4|9729.9|9729.4|9727.9|228
1580923800000|2020-02-05 17:30:00|9730|9728.5|9729.7|9728.2|9731.1|9729.6|9729.6|9728.1|242
1580924100000|2020-02-05 17:35:00|9729.8|9728.3|9732.4|9730.9|9732.7|9731.2|9728.5|9727|255
1580924400000|2020-02-05 17:40:00|9732|9730.5|9731.9|9730.4|9732.8|9731.3|9731.6|9730.1|175
1580924700000|2020-02-05 17:45:00|9732|9730.5|9730|9728.5|9732|9730.5|9729.8|9728.3|226
1580925000000|2020-02-05 17:50:00|9730.2|9728.7|9730|9728.5|9730.6|9729.1|9729.5|9728|198
1580925300000|2020-02-05 17:55:00|9729.8|9728.3|9733.9|9732.4|9734.4|9732.9|9729.7|9728.2|275
1580925600000|2020-02-05 18:00:00|9733.8|9732.3|9731.7|9730.2|9733.8|9732.3|9731.4|9729.9|270
1580925900000|2020-02-05 18:05:00|9731.6|9730.1|9732.3|9730.8|9732.9|9731.4|9731.6|9730.1|222
1580926200000|2020-02-05 18:10:00|9732.4|9730.9|9733|9731.5|9734.3|9732.8|9732.3|9730.8|273
1580926500000|2020-02-05 18:15:00|9732.9|9731.4|9733.3|9731.8|9733.5|9732|9732.5|9731|145
1580926800000|2020-02-05 18:20:00|9733.4|9731.9|9732.5|9731|9733.5|9732|9732.3|9730.8|140
1580927100000|2020-02-05 18:25:00|9732.4|9730.9|9733.5|9732|9733.9|9732.4|9732.3|9730.8|164
1580927400000|2020-02-05 18:30:00|9733.6|9732.1|9733.4|9731.9|9733.7|9732.2|9732.3|9730.8|142
1580927700000|2020-02-05 18:35:00|9733.3|9731.8|9732.6|9731.1|9734.1|9732.6|9732.5|9731|128
1580928000000|2020-02-05 18:40:00|9732.7|9731.2|9734.5|9733|9734.6|9733.1|9732.3|9730.8|163
1580928300000|2020-02-05 18:45:00|9734.4|9732.9|9734.5|9733|9735.2|9733.7|9734.2|9732.7|198
1580928600000|2020-02-05 18:50:00|9734.6|9733.1|9733.5|9732|9734.6|9733.1|9733.5|9732|154
1580928900000|2020-02-05 18:55:00|9733.6|9732.1|9733.4|9731.9|9734.9|9733.4|9733.4|9731.9|133
1580929200000|2020-02-05 19:00:00|9733.5|9732|9735.3|9733.8|9735.5|9734|9733.2|9731.7|156
1580929500000|2020-02-05 19:05:00|9735.2|9733.7|9734.8|9733.3|9736.4|9734.9|9734|9732.5|214
1580929800000|2020-02-05 19:10:00|9734.7|9733.2|9735.2|9733.7|9735.3|9733.8|9734.1|9732.6|155
1580930100000|2020-02-05 19:15:00|9735.1|9733.6|9736.1|9734.6|9736.4|9734.9|9735|9733.5|154
1580930400000|2020-02-05 19:20:00|9736.3|9734.8|9736.9|9735.4|9737|9735.5|9735.9|9734.4|238
1580930700000|2020-02-05 19:25:00|9736.8|9735.3|9736.6|9735.1|9737|9735.5|9735.8|9734.3|200
1580931000000|2020-02-05 19:30:00|9736.5|9735|9737.5|9736|9737.6|9736.1|9736|9734.5|296
1580931300000|2020-02-05 19:35:00|9737.4|9735.9|9736.9|9735.4|9737.5|9736|9736|9734.5|142
1580931600000|2020-02-05 19:40:00|9736.8|9735.3|9738.9|9737.4|9738.9|9737.4|9736.8|9735.3|173
1580931900000|2020-02-05 19:45:00|9738.8|9737.3|9738.4|9736.9|9738.9|9737.4|9737.9|9736.4|121
1580932200000|2020-02-05 19:50:00|9738.5|9737|9739.7|9738.2|9739.7|9738.2|9738.4|9736.9|163
1580932500000|2020-02-05 19:55:00|9739.6|9738.1|9739.6|9738.1|9740.5|9739|9737.8|9736.3|280
1580932800000|2020-02-05 20:00:00|9739.7|9738.2|9736.9|9735.4|9739.7|9738.2|9736.7|9735.2|279
1580933100000|2020-02-05 20:05:00|9736.8|9735.3|9736.1|9734.6|9737.5|9736|9736|9734.5|174
1580933400000|2020-02-05 20:10:00|9736.2|9734.7|9736.3|9734.8|9736.6|9735.1|9735.3|9733.8|135
1580933700000|2020-02-05 20:15:00|9736.4|9734.9|9736.8|9735.3|9737.1|9735.6|9736.2|9734.7|159
1580934000000|2020-02-05 20:20:00|9736.9|9735.4|9736|9734.5|9737.7|9736.2|9735.9|9734.4|147
1580934300000|2020-02-05 20:25:00|9736.1|9734.6|9735.8|9734.3|9736.1|9734.6|9735.6|9734.1|106
1580934600000|2020-02-05 20:30:00|9735.7|9734.2|9735.2|9733.7|9736|9734.5|9734.8|9733.3|295
1580934900000|2020-02-05 20:35:00|9735.3|9733.8|9735.1|9733.6|9736|9734.5|9734.8|9733.3|234
1580935200000|2020-02-05 20:40:00|9735|9733.5|9735.9|9734.4|9736.8|9735.3|9734.8|9733.3|231
1580935500000|2020-02-05 20:45:00|9736|9734.5|9735.1|9733.6|9736|9734.5|9734.9|9733.4|198
1580935800000|2020-02-05 20:50:00|9735|9733.5|9735.9|9734.4|9736|9734.5|9734.3|9732.8|286
1580936100000|2020-02-05 20:55:00|9735.8|9734.3|9736.6|9735.1|9737|9735.5|9735.1|9733.6|299
1580936400000|2020-02-05 21:00:00|9736.4|9734.9|9735.3|9733.8|9736.7|9735.2|9734.6|9733.1|195
1580936700000|2020-02-05 21:05:00|9735.4|9733.9|9736.1|9734.6|9736.2|9734.7|9735.4|9733.9|90
1580937000000|2020-02-05 21:10:00|9736.2|9734.7|9737.4|9735.9|9737.5|9736|9736.2|9734.7|92
1580937300000|2020-02-05 21:15:00|9737.3|9735.8|9737.1|9735.6|9737.4|9735.9|9736.9|9735.4|61
1580937600000|2020-02-05 21:20:00|9737|9735.5|9737.8|9736.3|9737.9|9736.4|9736.9|9735|58
1580937900000|2020-02-05 21:25:00|9737.9|9736.4|9738.1|9736.6|9738.4|9736.9|9737.1|9735.6|112
1580938200000|2020-02-05 21:30:00|9738.2|9736.7|9737.3|9735.8|9738.2|9736.7|9737|9735.5|144
1580938500000|2020-02-05 21:35:00|9737.4|9735.9|9739.2|9737.7|9739.6|9738.1|9737.4|9735.9|93
1580938800000|2020-02-05 21:40:00|9739.3|9737.8|9739.1|9737.6|9739.3|9737.8|9738.6|9737.1|69
1580939100000|2020-02-05 21:45:00|9739|9737.5|9738.7|9737.2|9739.6|9737.7|9738|9736.1|98
1580939400000|2020-02-05 21:50:00|9738.8|9737.3|9736.8|9735.3|9738.8|9737.3|9736.8|9735.1|154
1580939700000|2020-02-05 21:55:00|9737.2|9734.8|9735.8|9733.4|9737.9|9735.4|9735.5|9730.7|254
1580940000000|2020-02-05 22:00:00|9735.9|9733.5|9737.2|9734.8|9737.2|9734.8|9735.9|9733.5|20
1580940300000|2020-02-05 22:05:00|9736.2|9733.4|9737|9734.2|9738.2|9735|9736.1|9733.3|110
1580940600000|2020-02-05 22:10:00|9736.9|9734.1|9736.9|9734.5|9737.5|9734.6|9736.4|9734|88
1580940900000|2020-02-05 22:15:00|9736.8|9734.4|9737.2|9734.5|9738.2|9735|9736.8|9734.2|78
1580941200000|2020-02-05 22:20:00|9737.5|9734.6|9736.8|9734.4|9737.7|9734.9|9736.3|9733.9|88
1580941500000|2020-02-05 22:25:00|9736.6|9734.2|9737.1|9734.2|9737.5|9734.5|9736.4|9734|80
1580941800000|2020-02-05 22:30:00|9736.7|9734.3|9737|9734.2|9738.9|9735.1|9736.4|9733.5|182
1580942100000|2020-02-05 22:35:00|9736.9|9734.3|9737.2|9734.7|9737.8|9734.9|9736.6|9734.1|93
1580942400000|2020-02-05 22:40:00|9737.1|9734.6|9737.4|9735|9737.8|9735|9736.6|9734.2|187
1580942700000|2020-02-05 22:45:00|9737.2|9734.8|9737.7|9735.3|9738.6|9735.6|9736.8|9734.2|160
1580943000000|2020-02-05 22:50:00|9737.6|9735.2|9737.6|9735.2|9738.2|9735.6|9737.2|9734.8|114
1580943300000|2020-02-05 22:55:00|9737.5|9735.1|9738.1|9735.5|9738.5|9735.6|9737.2|9734.8|85
1580943600000|2020-02-05 23:00:00|9737.8|9735|9736.7|9734.3|9737.8|9735.2|9735.9|9731|163
1580943900000|2020-02-05 23:05:00|9736.8|9734.4|9737.6|9735.2|9737.7|9735.3|9736.8|9734.4|98
1580944200000|2020-02-05 23:10:00|9737.3|9735.8|9737.9|9735.5|9737.9|9735.8|9737.1|9735.1|78
1580944500000|2020-02-05 23:15:00|9737.7|9735.3|9737.5|9735.1|9737.8|9736.1|9737.1|9735|100
1580944800000|2020-02-05 23:20:00|9737.4|9735|9737.7|9735.3|9738.4|9736|9737.2|9735|103
1580945100000|2020-02-05 23:25:00|9737.8|9735.4|9737.5|9735.1|9737.8|9735.9|9737|9735|72
1580945400000|2020-02-05 23:30:00|9737.6|9735.2|9736.2|9734.7|9737.6|9735.9|9736.1|9734.3|80
1580945700000|2020-02-05 23:35:00|9736.3|9734.8|9736.6|9734.2|9736.8|9734.9|9736.1|9734.1|64
1580946000000|2020-02-05 23:40:00|9736.7|9734.3|9736.3|9734.8|9736.7|9734.9|9736.1|9734.1|64
1580946300000|2020-02-05 23:45:00|9736.2|9734.7|9736.3|9734.8|9736.7|9734.8|9735.4|9733.5|83
1580946600000|2020-02-05 23:50:00|9736.2|9734.7|9735.3|9732.9|9736.3|9734.8|9734.6|9732.9|100
1580946900000|2020-02-05 23:55:00|9735.4|9733|9735.4|9733.9|9735.9|9734.1|9734.8|9732.9|60
1580947200000|2020-02-06 00:00:00|9735.3|9733.8|9737.3|9735.8|9737.5|9736|9735.1|9733.3|125
1580947500000|2020-02-06 00:05:00|9737.4|9735.9|9738.1|9736.6|9738.7|9737.2|9737.2|9735.4|95
1580947800000|2020-02-06 00:10:00|9738|9736.5|9739|9737.5|9739.6|9737.7|9738|9736.2|107
1580948100000|2020-02-06 00:15:00|9739.4|9737|9738|9736.5|9739.5|9737.5|9737.9|9736.4|76
1580948400000|2020-02-06 00:20:00|9738.1|9736.6|9737.6|9736.1|9738.5|9737|9737.3|9735.4|99
1580948700000|2020-02-06 00:25:00|9737.5|9736|9738.1|9736.6|9738.7|9736.7|9737.1|9735.6|86
1580949000000|2020-02-06 00:30:00|9738.2|9736.7|9739|9737.5|9739.6|9737.6|9738|9736.5|114
1580949300000|2020-02-06 00:35:00|9739.1|9737.6|9739.2|9737.7|9739.6|9737.8|9739|9737.2|82
1580949600000|2020-02-06 00:40:00|9739.1|9737.6|9740.2|9738.7|9740.9|9739.4|9739|9737.2|121
1580949900000|2020-02-06 00:45:00|9740.1|9738.6|9739.1|9737.6|9740.2|9738.7|9739|9737.5|123
1580950200000|2020-02-06 00:50:00|9739|9737.5|9740.3|9737.9|9741|9739.5|9739|9737.5|340
1580950500000|2020-02-06 00:55:00|9740.2|9737.8|9740.4|9738|9740.7|9738.8|9739.3|9737.8|238
1580950800000|2020-02-06 01:00:00|9740.3|9737.9|9739.9|9738.4|9740.7|9739.2|9739.5|9737.9|262
1580951100000|2020-02-06 01:05:00|9740|9738.5|9739.9|9738.4|9740.4|9738.9|9739.5|9738|303
1580951400000|2020-02-06 01:10:00|9739.8|9738.3|9738.6|9737.1|9740|9738.5|9738.6|9737.1|205
1580951700000|2020-02-06 01:15:00|9738.4|9736.9|9741|9739.5|9741.4|9739.9|9738.4|9736.9|516
1580952000000|2020-02-06 01:20:00|9741.2|9739.7|9742.2|9740.7|9742.3|9740.8|9740.3|9738.8|323
1580952300000|2020-02-06 01:25:00|9742.4|9740.9|9741.5|9740|9742.4|9740.9|9741|9739.5|296
1580952600000|2020-02-06 01:30:00|9741.4|9739.9|9738.6|9737.1|9741.9|9740.4|9738.5|9737|406
1580952900000|2020-02-06 01:35:00|9738.5|9737|9739|9737.5|9739.5|9738|9738|9736.5|309
1580953200000|2020-02-06 01:40:00|9739.1|9737.6|9738.8|9737.3|9739.3|9737.8|9738|9736.5|265
1580953500000|2020-02-06 01:45:00|9739|9737.5|9739|9737.5|9739.6|9738.1|9738.2|9736.7|239
1580953800000|2020-02-06 01:50:00|9738.9|9737.4|9738.3|9736.8|9739.4|9737.9|9737.7|9736.2|463
1580954100000|2020-02-06 01:55:00|9738.2|9736.7|9735.2|9733.7|9739.1|9737.6|9734.8|9733.3|323
1580954400000|2020-02-06 02:00:00|9735.1|9733.6|9736.4|9734.9|9736.6|9735.1|9734.2|9732.7|302
1580954700000|2020-02-06 02:05:00|9736.5|9735|9737.4|9735.9|9737.4|9735.9|9736.5|9735|90
1580955000000|2020-02-06 02:10:00|9737.3|9735.8|9737.9|9736.4|9738.1|9736.6|9737.1|9735.6|300
1580955300000|2020-02-06 02:15:00|9737.8|9736.3|9737.9|9736.4|9738|9736.5|9736.9|9735.4|227
1580955600000|2020-02-06 02:20:00|9737.8|9736.3|9738.1|9736.6|9738.2|9736.7|9737|9735.5|122
1580955900000|2020-02-06 02:25:00|9738.2|9736.7|9738.1|9736.6|9738.5|9737|9737.9|9736.4|174
1580956200000|2020-02-06 02:30:00|9738.2|9736.7|9738.2|9736.7|9738.8|9737.3|9738.1|9736.6|104
1580956500000|2020-02-06 02:35:00|9738.1|9736.6|9737.9|9736.4|9738.6|9737.1|9737.7|9736.2|172
1580956800000|2020-02-06 02:40:00|9737.8|9736.3|9738.9|9737.4|9739|9737.5|9737.7|9736.2|195
1580957100000|2020-02-06 02:45:00|9738.8|9737.3|9739.1|9737.6|9739.3|9737.8|9738.7|9737.2|171
1580957400000|2020-02-06 02:50:00|9739.2|9737.7|9739|9737.5|9739.2|9737.7|9738.6|9737.1|255
1580957700000|2020-02-06 02:55:00|9738.9|9737.4|9738.2|9736.7|9739.6|9737.7|9738|9736.5|199
1580958000000|2020-02-06 03:00:00|9738.3|9736.8|9738.9|9737.4|9739.2|9737.7|9738.1|9736.6|190
1580958300000|2020-02-06 03:05:00|9738.8|9737.3|9738.7|9737.2|9739.9|9738.4|9738.7|9736.8|221
1580958600000|2020-02-06 03:10:00|9738.8|9737.3|9738.9|9737.4|9739.3|9737.8|9738.3|9736.8|155
1580958900000|2020-02-06 03:15:00|9739.1|9737.6|9739.2|9737.7|9739.6|9738.1|9738.9|9737.4|148
1580959200000|2020-02-06 03:20:00|9739.3|9737.8|9739.1|9737.6|9739.4|9737.9|9738.8|9737.3|94
1580959500000|2020-02-06 03:25:00|9739.2|9737.7|9739.2|9737.7|9739.4|9737.8|9738.8|9737|143
1580959800000|2020-02-06 03:30:00|9739.3|9737.8|9739.2|9737.7|9739.4|9737.9|9738|9736.5|189
1580960100000|2020-02-06 03:35:00|9739.1|9737.6|9739.9|9738.4|9740.1|9738.6|9739|9737.5|176
1580960400000|2020-02-06 03:40:00|9740|9738.5|9739|9737.5|9740.5|9738.8|9738.2|9736.7|259
1580960700000|2020-02-06 03:45:00|9739.1|9737.6|9740.1|9738.6|9740.4|9738.9|9739|9737.2|249
1580961000000|2020-02-06 03:50:00|9740.2|9738.7|9741.3|9739.8|9741.3|9739.8|9740.1|9738.6|143
1580961300000|2020-02-06 03:55:00|9741.2|9739.7|9741.2|9739.7|9742.1|9740.6|9741|9739.5|185
1580961600000|2020-02-06 04:00:00|9741.3|9739.8|9742.4|9740|9742.7|9741.2|9740.4|9738.9|356
1580961900000|2020-02-06 04:05:00|9742.5|9740.1|9744.5|9743|9745.7|9744.2|9741.9|9740|368
1580962200000|2020-02-06 04:10:00|9744.6|9743.1|9744.6|9743.1|9745.9|9744.4|9743.6|9742.1|381
1580962500000|2020-02-06 04:15:00|9744.5|9743|9743.5|9742|9744.9|9743.1|9743.3|9741.8|305
1580962800000|2020-02-06 04:20:00|9743.6|9742.1|9744.5|9743|9744.9|9743.2|9743.5|9742|200
1580963100000|2020-02-06 04:25:00|9744.6|9743.1|9744.6|9743.1|9745.4|9743.6|9743.7|9742.2|208
1580963400000|2020-02-06 04:30:00|9744.5|9743|9744.6|9743.1|9745|9743.5|9744|9742.5|197
1580963700000|2020-02-06 04:35:00|9744.5|9743|9744.4|9742.9|9745.3|9743.8|9744.3|9742.8|185
1580964000000|2020-02-06 04:40:00|9744.5|9743|9743.9|9742.4|9744.9|9743.4|9743.8|9742.3|207
1580964300000|2020-02-06 04:45:00|9744|9742.5|9744.6|9743.1|9744.7|9743.2|9742.9|9741.4|140
1580964600000|2020-02-06 04:50:00|9744.5|9743|9745.2|9743.7|9745.6|9744.1|9744.3|9742.5|238
1580964900000|2020-02-06 04:55:00|9745.3|9743.8|9744.5|9743|9745.5|9744|9744.4|9742.9|163
1580965200000|2020-02-06 05:00:00|9744.4|9742.9|9744.4|9742.9|9745|9743.5|9744.2|9742.7|171
1580965500000|2020-02-06 05:05:00|9744.5|9743|9745.5|9744|9745.9|9744.4|9744.1|9742.6|250
1580965800000|2020-02-06 05:10:00|9745.4|9743.9|9744.8|9743.3|9745.8|9744.3|9744.7|9743.2|188
1580966100000|2020-02-06 05:15:00|9744.9|9743.4|9745.6|9744.1|9745.9|9744.4|9744.6|9743.1|311
1580966400000|2020-02-06 05:20:00|9745.5|9744|9744.6|9743.1|9745.8|9744.3|9744.4|9742.9|241
1580966700000|2020-02-06 05:25:00|9744.7|9743.2|9744.6|9743.1|9745.4|9743.9|9744.5|9743|281
1580967000000|2020-02-06 05:30:00|9744.7|9743.2|9745.2|9743.7|9746|9744.5|9744.6|9743.1|225
1580967300000|2020-02-06 05:35:00|9745.1|9743.6|9744.2|9742.7|9745.2|9743.7|9743.7|9742.2|148
1580967600000|2020-02-06 05:40:00|9744.1|9742.6|9743.7|9742.2|9744.2|9742.7|9743.2|9741.7|184
1580967900000|2020-02-06 05:45:00|9743.6|9742.1|9744.8|9743.3|9745.8|9744.3|9743.6|9742.1|170
1580968200000|2020-02-06 05:50:00|9744.9|9743.4|9742.9|9741.4|9744.9|9743.4|9742.8|9741.3|173
1580968500000|2020-02-06 05:55:00|9742.8|9741.3|9740.7|9739.2|9742.9|9741.4|9740.1|9738.6|331
1580968800000|2020-02-06 06:00:00|9740.6|9739.1|9743|9741.5|9743|9741.5|9740|9738.4|292
1580969100000|2020-02-06 06:05:00|9742.9|9741.4|9745|9743.5|9745.1|9743.6|9742.8|9741.3|174
1580969400000|2020-02-06 06:10:00|9744.9|9743.4|9745|9743.5|9745.9|9744.4|9743.9|9742.4|243
1580969700000|2020-02-06 06:15:00|9745.7|9744.2|9746.1|9744.6|9747.1|9745.4|9745.7|9744.2|197
1580970000000|2020-02-06 06:20:00|9746.2|9744.7|9746.9|9745.4|9747.2|9745.7|9746.1|9744.6|106
1580970300000|2020-02-06 06:25:00|9746.8|9745.3|9747.6|9746.1|9747.8|9746.3|9746.8|9745.3|136
1580970600000|2020-02-06 06:30:00|9747.7|9746.2|9747.4|9745.9|9748|9746.5|9747|9745.5|141
1580970900000|2020-02-06 06:35:00|9747.1|9745.6|9744.5|9743|9747.2|9745.7|9744|9742.5|251
1580971200000|2020-02-06 06:40:00|9744.4|9742.9|9742.1|9740.6|9745.6|9744.1|9741.9|9740.4|297
1580971500000|2020-02-06 06:45:00|9742|9740.5|9739.8|9738.3|9742.5|9741|9739.5|9738|197
1580971800000|2020-02-06 06:50:00|9739.7|9738.2|9739.6|9738.1|9740.5|9739|9739.2|9737.7|290
1580972100000|2020-02-06 06:55:00|9739.7|9738.2|9738.8|9736.4|9740.6|9738.4|9734.1|9732.6|322
1580972400000|2020-02-06 07:00:00|9740.1|9736.6|9735.5|9734|9741|9737.2|9735.4|9733.9|366
1580972700000|2020-02-06 07:05:00|9735.4|9733.9|9736.7|9735.2|9736.8|9735.3|9735.3|9733.8|183
1580973000000|2020-02-06 07:10:00|9736.8|9735.3|9736|9734.5|9736.9|9735.4|9735.5|9734|166
1580973300000|2020-02-06 07:15:00|9735.9|9734.4|9736.5|9735|9736.7|9735.2|9735.6|9734.1|177
1580973600000|2020-02-06 07:20:00|9736.6|9735.1|9734.6|9733.1|9736.8|9735.3|9734.5|9733|219
1580973900000|2020-02-06 07:25:00|9734.7|9733.2|9735.4|9733.9|9735.7|9734.2|9733|9731.5|262
1580974200000|2020-02-06 07:30:00|9735.5|9734|9735.1|9733.6|9737.4|9735.9|9734.5|9733|303
1580974500000|2020-02-06 07:35:00|9735.2|9733.7|9735.8|9734.3|9736.2|9734.7|9734.3|9732.8|287
1580974800000|2020-02-06 07:40:00|9735.7|9734.2|9736.3|9734.8|9736.6|9735.1|9735.5|9734|171
1580975100000|2020-02-06 07:45:00|9736.2|9734.7|9736.1|9734.6|9736.7|9735.2|9734.4|9732.9|218
1580975400000|2020-02-06 07:50:00|9736.2|9734.7|9738.5|9737|9738.5|9737|9736|9734.5|214
1580975700000|2020-02-06 07:55:00|9738.6|9737.1|9740.2|9738.7|9741.1|9739.6|9738.5|9737|350
1580976000000|2020-02-06 08:00:00|9740.1|9738.6|9740.2|9738.7|9740.4|9738.9|9733.4|9731.9|517
1580976300000|2020-02-06 08:05:00|9740.1|9738.6|9744.7|9743.2|9745.4|9743.9|9739.3|9737.8|569
1580976600000|2020-02-06 08:10:00|9744.5|9743|9741.2|9739.7|9744.7|9743.2|9739.5|9738|415
1580976900000|2020-02-06 08:15:00|9741|9739.5|9740.9|9739.4|9742|9740.5|9738.1|9736.6|370
1580977200000|2020-02-06 08:20:00|9741|9739.5|9742.5|9741|9742.9|9741.4|9740.8|9739.3|334
1580977500000|2020-02-06 08:25:00|9742.6|9741.1|9742.7|9741.2|9745.2|9743.7|9741.1|9739.6|352
1580977800000|2020-02-06 08:30:00|9742.8|9741.3|9745.6|9744.1|9746.5|9745|9742.3|9740.8|411
1580978100000|2020-02-06 08:35:00|9745.7|9744.2|9745.3|9743.8|9745.7|9744.2|9743.6|9742.1|314
1580978400000|2020-02-06 08:40:00|9745.2|9743.7|9747.4|9745.9|9748.2|9746.7|9744.6|9743.1|380
1580978700000|2020-02-06 08:45:00|9747.5|9746|9748.2|9746.7|9748.2|9746.7|9745.2|9743.7|279
1580979000000|2020-02-06 08:50:00|9748.1|9746.6|9746.1|9744.6|9749.1|9747.6|9745.6|9744.1|397
1580979300000|2020-02-06 08:55:00|9746|9744.5|9748.6|9747.1|9749.4|9747.9|9745.8|9744.3|237
1580979600000|2020-02-06 09:00:00|9748.7|9747.2|9749.1|9747.6|9750.4|9748.9|9747.9|9746.4|262
1580979900000|2020-02-06 09:05:00|9749|9747.5|9748.6|9747.1|9749.8|9748.3|9748|9746.5|283
1580980200000|2020-02-06 09:10:00|9748.7|9747.2|9745.5|9744|9748.8|9747.3|9744.7|9743.2|374
1580980500000|2020-02-06 09:15:00|9745.6|9744.1|9739.5|9738|9745.6|9744.1|9738.8|9737.3|374
1580980800000|2020-02-06 09:20:00|9739.7|9738.2|9735.2|9733.7|9741.3|9739.8|9734.4|9732.9|422
1580981100000|2020-02-06 09:25:00|9735.1|9733.6|9735.4|9733.9|9735.4|9733.9|9731.8|9730.3|560
1580981400000|2020-02-06 09:30:00|9735.3|9733.8|9742.1|9740.6|9742.7|9741.2|9735.3|9733.8|537
1580981700000|2020-02-06 09:35:00|9741.9|9740.4|9740|9738.5|9742|9740.5|9739.9|9738.4|414
1580982000000|2020-02-06 09:40:00|9740.1|9738.6|9742.7|9741.2|9743.6|9742.1|9739|9737.5|354
1580982300000|2020-02-06 09:45:00|9742.6|9741.1|9742.3|9740.8|9743.6|9742.1|9740.3|9738.8|378
1580982600000|2020-02-06 09:50:00|9742.4|9740.9|9744.2|9742.7|9746.4|9744.9|9742.4|9740.9|421
1580982900000|2020-02-06 09:55:00|9744.1|9742.6|9746.9|9745.4|9747.2|9745.7|9743.9|9742.4|295
1580983200000|2020-02-06 10:00:00|9747|9745.5|9745.9|9744.4|9747.5|9746|9743.9|9742.4|471
1580983500000|2020-02-06 10:05:00|9745.8|9744.3|9744.5|9743|9745.8|9744.3|9743.9|9742.4|399
1580983800000|2020-02-06 10:10:00|9744.4|9742.9|9741.3|9739.8|9744.5|9743|9740.9|9739.4|298
1580984100000|2020-02-06 10:15:00|9741.2|9739.7|9742.3|9740.8|9744.3|9742.8|9740.6|9739.1|294
1580984400000|2020-02-06 10:20:00|9742.2|9740.7|9741.6|9740.1|9742.9|9741.4|9740.5|9739|270
1580984700000|2020-02-06 10:25:00|9741.5|9740|9742.9|9741.4|9743|9741.5|9740.7|9739.2|217
1580985000000|2020-02-06 10:30:00|9742.8|9741.3|9741.9|9740.4|9743.9|9742.4|9741.4|9739.9|256
1580985300000|2020-02-06 10:35:00|9742|9740.5|9740|9738.5|9743.3|9741.8|9740|9738.5|238
1580985600000|2020-02-06 10:40:00|9739.9|9738.4|9741|9739.5|9741.2|9739.7|9738.9|9737.4|275
1580985900000|2020-02-06 10:45:00|9740.9|9739.4|9742.6|9741.1|9743.7|9742.2|9740.7|9739.2|236
1580986200000|2020-02-06 10:50:00|9742.3|9740.8|9739.8|9738.3|9743.3|9741.8|9739.1|9737.6|310
1580986500000|2020-02-06 10:55:00|9739.7|9738.2|9739.8|9738.3|9740|9738.5|9736.8|9735.3|328
1580986800000|2020-02-06 11:00:00|9739.7|9738.2|9737.9|9736.4|9740|9738.5|9737.6|9736.1|272
1580987100000|2020-02-06 11:05:00|9737.8|9736.3|9740.6|9739.1|9741|9739.5|9737.3|9735.8|215
1580987400000|2020-02-06 11:10:00|9740.5|9739|9738.8|9737.3|9740.5|9739|9738.5|9737|179
1580987700000|2020-02-06 11:15:00|9738.7|9737.2|9738.3|9736.8|9739.8|9738.3|9737.8|9736.3|265
1580988000000|2020-02-06 11:20:00|9738.6|9737.1|9739.7|9738.2|9739.8|9738.3|9737.7|9736.2|202
1580988300000|2020-02-06 11:25:00|9739.8|9738.3|9740.6|9739.1|9742|9740.5|9739.7|9738.2|149
1580988600000|2020-02-06 11:30:00|9740.5|9739|9746.5|9745|9746.8|9745.3|9740.4|9738.9|293
1580988900000|2020-02-06 11:35:00|9746.4|9744.9|9746.5|9745|9748|9746.5|9745.6|9744.1|213
1580989200000|2020-02-06 11:40:00|9746.6|9745.1|9747.1|9745.6|9747.8|9746.3|9746|9744.5|231
1580989500000|2020-02-06 11:45:00|9747|9745.5|9746|9744.5|9747.2|9745.7|9745.2|9743.7|231
1580989800000|2020-02-06 11:50:00|9745.9|9744.4|9745.9|9744.4|9748.3|9746.8|9745.6|9744.1|264
1580990100000|2020-02-06 11:55:00|9746.3|9744.8|9746.5|9745|9747.9|9746.4|9746.3|9744.8|267
1580990400000|2020-02-06 12:00:00|9746.4|9744.9|9747.5|9746|9748.7|9747.2|9746.4|9744.9|228
1580990700000|2020-02-06 12:05:00|9747.4|9745.9|9746.1|9744.6|9747.8|9746.3|9744.8|9743.3|289
1580991000000|2020-02-06 12:10:00|9746|9744.5|9747.2|9745.7|9748|9746.5|9745.9|9744.4|336
1580991300000|2020-02-06 12:15:00|9747.1|9745.6|9746.9|9745.4|9747.3|9745.8|9745.8|9744.3|200
1580991600000|2020-02-06 12:20:00|9746.8|9745.3|9745.6|9744.1|9747|9745.5|9745.4|9743.9|220
1580991900000|2020-02-06 12:25:00|9745.5|9744|9743.7|9742.2|9745.9|9744.4|9743.5|9742|169
1580992200000|2020-02-06 12:30:00|9743.6|9742.1|9745.5|9744|9745.6|9744.1|9743|9741.5|172
1580992500000|2020-02-06 12:35:00|9745.6|9744.1|9745.6|9744.1|9746.5|9745|9745.1|9743.6|160
1580992800000|2020-02-06 12:40:00|9745.5|9744|9744|9742.5|9745.5|9744|9743.9|9742.4|149
1580993100000|2020-02-06 12:45:00|9744.1|9742.6|9745.8|9744.3|9746.2|9744.7|9744.1|9742.6|177
1580993400000|2020-02-06 12:50:00|9745.9|9744.4|9744.9|9743.4|9746|9744.5|9744.9|9743.4|182
1580993700000|2020-02-06 12:55:00|9745|9743.5|9740.7|9739.2|9745|9743.5|9739.6|9738.1|319
1580994000000|2020-02-06 13:00:00|9740.6|9739.1|9737.7|9736.2|9740.7|9739.2|9736.9|9735.4|297
1580994300000|2020-02-06 13:05:00|9737.8|9736.3|9739|9737.5|9739.2|9737.7|9737.8|9736.3|187
1580994600000|2020-02-06 13:10:00|9739.5|9738|9739|9737.5|9740.1|9738.6|9738.6|9737.1|236
1580994900000|2020-02-06 13:15:00|9739.1|9737.6|9739.7|9738.2|9740.2|9738.7|9738.7|9737.2|233
1580995200000|2020-02-06 13:20:00|9739.4|9737.9|9743.5|9742|9743.8|9742.3|9739.4|9737.9|243
1580995500000|2020-02-06 13:25:00|9743.4|9741.9|9743.6|9741.2|9744.8|9743.3|9742.4|9740.9|215
1580995800000|2020-02-06 13:30:00|9743.3|9740.8|9745.8|9744.3|9746.2|9744.7|9742.1|9740.2|329
1580996100000|2020-02-06 13:35:00|9745.9|9744.4|9743.5|9742|9746.3|9744.8|9742.9|9741.4|296
1580996400000|2020-02-06 13:40:00|9743.6|9742.1|9744.6|9743.1|9745.9|9744.4|9743.5|9742|273
1580996700000|2020-02-06 13:45:00|9744.7|9743.2|9742|9740.5|9745|9743.5|9741.9|9740.4|215
1580997000000|2020-02-06 13:50:00|9741.9|9740.4|9739.6|9738.1|9741.9|9740.4|9737.5|9736|288
1580997300000|2020-02-06 13:55:00|9739.5|9738|9742.6|9741.1|9743.6|9742.1|9739.5|9738|284
1580997600000|2020-02-06 14:00:00|9742.8|9741.3|9747.5|9746|9748.1|9746.6|9741.4|9739.9|363
1580997900000|2020-02-06 14:05:00|9747.4|9745.9|9748.3|9746.8|9749.7|9748.2|9747.4|9745.9|283
1580998200000|2020-02-06 14:10:00|9748.4|9746.9|9749.6|9748.1|9749.7|9748.2|9747.4|9745.9|245
1580998500000|2020-02-06 14:15:00|9749.7|9748.2|9749.5|9748|9752.5|9751|9748.4|9746.9|282
1580998800000|2020-02-06 14:20:00|9749.4|9747.9|9749.6|9748.1|9750.4|9748.9|9745.7|9744.2|298
1580999100000|2020-02-06 14:25:00|9749.5|9748|9748.7|9747.2|9750.9|9749.4|9748.4|9746.9|252
1580999400000|2020-02-06 14:30:00|9748.5|9747|9749.5|9748|9751.7|9750.2|9747.6|9746.1|440
1580999700000|2020-02-06 14:35:00|9749.4|9747.9|9743.1|9741.6|9750|9748.5|9742.6|9741.1|437
1581000000000|2020-02-06 14:40:00|9743.3|9741.8|9739.7|9738.2|9743.5|9742|9738.4|9736.9|468
1581000300000|2020-02-06 14:45:00|9739.8|9738.3|9741.1|9739.6|9742.3|9740.8|9739.7|9738.2|418
1581000600000|2020-02-06 14:50:00|9741|9739.5|9743.2|9741.7|9743.6|9742.1|9740.8|9739.3|459
1581000900000|2020-02-06 14:55:00|9742.9|9741.4|9751|9749.5|9751|9749.5|9742.9|9741.4|352
1581001200000|2020-02-06 15:00:00|9751.5|9750|9748.7|9747.2|9752.4|9750.9|9747.4|9745.9|489
1581001500000|2020-02-06 15:05:00|9748.9|9747.4|9752.8|9751.3|9752.8|9751.3|9748.9|9747.4|432
1581001800000|2020-02-06 15:10:00|9752.7|9751.2|9755.2|9753.7|9755.6|9754.1|9751.7|9750.2|409
1581002100000|2020-02-06 15:15:00|9755.1|9753.6|9753.6|9752.1|9755.4|9753.9|9752.7|9751.2|404
1581002400000|2020-02-06 15:20:00|9753|9751.5|9750.9|9749.4|9753.5|9752|9748.7|9747.2|448
1581002700000|2020-02-06 15:25:00|9751|9749.5|9754.5|9753|9755.3|9753.8|9749.8|9748.3|482
1581003000000|2020-02-06 15:30:00|9754.6|9753.1|9753.9|9752.4|9756.1|9754.6|9753.3|9751.8|636
1581003300000|2020-02-06 15:35:00|9754|9752.5|9752.1|9750.6|9755.3|9753.8|9751.8|9750.3|348
1581003600000|2020-02-06 15:40:00|9752.2|9750.7|9752.7|9751.2|9753.4|9751.9|9751.6|9750.1|405
1581003900000|2020-02-06 15:45:00|9752.8|9751.3|9755.6|9754.1|9755.9|9754.4|9752.2|9750.7|519
1581004200000|2020-02-06 15:50:00|9755.5|9754|9755|9753.5|9756.7|9755.2|9753.2|9751.7|556
1581004500000|2020-02-06 15:55:00|9754.9|9753.4|9749.2|9747.7|9756.5|9755|9745.9|9744.4|526
1581004800000|2020-02-06 16:00:00|9749.3|9747.8|9746.8|9745.3|9750.7|9749.2|9746.4|9744.9|374
1581005100000|2020-02-06 16:05:00|9746.9|9745.4|9753.3|9751.8|9753.4|9751.9|9746.9|9745.4|366
1581005400000|2020-02-06 16:10:00|9753.5|9752|9751.6|9750.1|9755.4|9753.9|9749.6|9748.1|338
1581005700000|2020-02-06 16:15:00|9751.7|9750.2|9755.3|9753.8|9755.8|9754.3|9751.6|9750.1|316
1581006000000|2020-02-06 16:20:00|9755.4|9753.9|9754.2|9752.7|9756.5|9755|9754.1|9752.6|289
1581006300000|2020-02-06 16:25:00|9754.3|9752.8|9750.3|9748.8|9754.4|9752.9|9750.3|9748.8|250
1581006600000|2020-02-06 16:30:00|9750.5|9749|9750.1|9748.6|9753|9751.2|9749.6|9748.1|354
1581006900000|2020-02-06 16:35:00|9750.2|9748.7|9751.4|9749.9|9751.5|9750|9748.5|9747|328
1581007200000|2020-02-06 16:40:00|9751.3|9749.8|9753.2|9751.7|9753.4|9751.9|9750.4|9748.9|302
1581007500000|2020-02-06 16:45:00|9753.1|9751.6|9754.4|9752.9|9754.5|9753|9751.8|9750.3|283
1581007800000|2020-02-06 16:50:00|9754.5|9753|9754.3|9752.8|9754.9|9753.4|9752.4|9750.9|263
1581008100000|2020-02-06 16:55:00|9754.2|9752.7|9751.8|9750.3|9754.3|9752.8|9751.5|9750|330
1581008400000|2020-02-06 17:00:00|9751.9|9750.4|9752.7|9751.2|9753.4|9751.9|9750.7|9749.2|424
1581008700000|2020-02-06 17:05:00|9752.6|9751.1|9752.3|9750.8|9754.3|9752.8|9752.2|9750.7|313
1581009000000|2020-02-06 17:10:00|9752.2|9750.7|9752.1|9750.6|9752.5|9751|9751|9749.5|263
1581009300000|2020-02-06 17:15:00|9752|9750.5|9753|9751.5|9753.7|9752.2|9751.7|9750.2|343
1581009600000|2020-02-06 17:20:00|9753.1|9751.6|9751|9749.5|9753.1|9751.6|9750.8|9749.3|220
1581009900000|2020-02-06 17:25:00|9750.9|9749.4|9751.1|9749.6|9751.5|9750|9750.2|9748.7|166
1581010200000|2020-02-06 17:30:00|9751.2|9749.7|9752.5|9751|9753|9751.5|9750.5|9749|210
1581010500000|2020-02-06 17:35:00|9752.4|9750.9|9754.3|9752.8|9755.3|9753.8|9752.3|9750.8|240
1581010800000|2020-02-06 17:40:00|9754.4|9752.9|9753.2|9751.7|9754.6|9753.1|9753.2|9751.7|261
1581011100000|2020-02-06 17:45:00|9753.3|9751.8|9751.6|9750.1|9753.9|9752.4|9751|9749.5|213
1581011400000|2020-02-06 17:50:00|9751.5|9750|9752.1|9750.6|9752.3|9750.8|9751.1|9749.6|192
1581011700000|2020-02-06 17:55:00|9752|9750.5|9753|9751.5|9753.7|9752.2|9752|9750.5|286
1581012000000|2020-02-06 18:00:00|9753.1|9751.6|9753.2|9751.7|9753.4|9751.9|9752.5|9751|237
1581012300000|2020-02-06 18:05:00|9753.3|9751.8|9755.1|9753.6|9755.4|9753.9|9753.3|9751.8|263
1581012600000|2020-02-06 18:10:00|9755|9753.5|9755.6|9754.1|9756.5|9755|9754.9|9753.4|206
1581012900000|2020-02-06 18:15:00|9755.7|9754.2|9755.1|9753.6|9756.3|9754.8|9755|9753.5|191
1581013200000|2020-02-06 18:20:00|9755|9753.5|9753.2|9751.7|9755.1|9753.6|9753|9751.5|180
1581013500000|2020-02-06 18:25:00|9753.3|9751.8|9753.1|9751.6|9753.6|9752.1|9753|9751.5|157
1581013800000|2020-02-06 18:30:00|9753|9751.5|9751.5|9750|9753.1|9751.6|9751.1|9749.6|225
1581014100000|2020-02-06 18:35:00|9751.4|9749.9|9750.5|9749|9751.6|9750.1|9750.4|9748.9|188
1581014400000|2020-02-06 18:40:00|9750.6|9749.1|9751.5|9750|9751.6|9750.1|9750.3|9748.8|170
1581014700000|2020-02-06 18:45:00|9751.4|9749.9|9751.7|9750.2|9752.2|9750.7|9751.2|9749.7|109
1581015000000|2020-02-06 18:50:00|9751.6|9750.1|9753.7|9752.2|9753.7|9752.2|9751.6|9750.1|139
1581015300000|2020-02-06 18:55:00|9753.8|9752.3|9755.1|9753.6|9756|9754.5|9753.7|9752.2|175
1581015600000|2020-02-06 19:00:00|9755|9753.5|9755.3|9753.8|9755.6|9754.1|9754.7|9753.2|134
1581015900000|2020-02-06 19:05:00|9755.2|9753.7|9756|9754.5|9756.4|9754.9|9755.2|9753.7|193
1581016200000|2020-02-06 19:10:00|9756.2|9754.7|9756|9754.5|9756.3|9754.8|9755.3|9753.8|159
1581016500000|2020-02-06 19:15:00|9755.9|9754.4|9754.8|9753.3|9756.2|9754.7|9754.8|9753.3|187
1581016800000|2020-02-06 19:20:00|9754.9|9753.4|9754.3|9752.8|9754.9|9753.4|9754|9752.5|195
1581017100000|2020-02-06 19:25:00|9754.4|9752.9|9755.2|9753.7|9755.6|9754.1|9754.1|9752.6|192
1581017400000|2020-02-06 19:30:00|9755.3|9753.8|9756.1|9754.6|9756.2|9754.7|9755.2|9753.7|210
1581017700000|2020-02-06 19:35:00|9756|9754.5|9755.2|9753.7|9756.2|9754.7|9755.1|9753.6|190
1581018000000|2020-02-06 19:40:00|9755.4|9753.9|9757.1|9755.6|9757.3|9755.8|9755.3|9753.8|199
1581018300000|2020-02-06 19:45:00|9757.2|9755.7|9757|9755.5|9757.3|9755.8|9756.4|9754.9|184
1581018600000|2020-02-06 19:50:00|9757.3|9755.8|9756.5|9755|9757.3|9755.8|9756.4|9754.9|152
1581018900000|2020-02-06 19:55:00|9756.7|9755.2|9754.2|9752.7|9756.8|9755.3|9753.7|9752.2|225
1581019200000|2020-02-06 20:00:00|9754.1|9752.6|9751.3|9749.8|9754.2|9752.7|9751|9749.5|278
1581019500000|2020-02-06 20:05:00|9751.4|9749.9|9749.4|9747.9|9753.2|9751.7|9749.2|9747.7|198
1581019800000|2020-02-06 20:10:00|9749.5|9748|9749.4|9747.9|9750.2|9748.7|9748.4|9746.9|203
1581020100000|2020-02-06 20:15:00|9749.5|9748|9748.5|9747|9750.2|9748.7|9747.7|9746.2|154
1581020400000|2020-02-06 20:20:00|9748.4|9746.9|9748|9746.5|9748.6|9747.1|9747.3|9745.8|210
1581020700000|2020-02-06 20:25:00|9748.1|9746.6|9748.3|9746.8|9748.6|9747.1|9747.4|9745.9|180
1581021000000|2020-02-06 20:30:00|9748.6|9747.1|9749.3|9747.8|9749.4|9747.9|9748.1|9746.6|157
1581021300000|2020-02-06 20:35:00|9749.4|9747.9|9748.3|9746.8|9749.4|9747.9|9748.2|9746.7|134
1581021600000|2020-02-06 20:40:00|9748.4|9746.9|9749.6|9748.1|9749.7|9748.2|9748.3|9746.8|172
1581021900000|2020-02-06 20:45:00|9749.5|9748|9749.5|9748|9749.7|9748.2|9749|9747.5|180
1581022200000|2020-02-06 20:50:00|9749.8|9748.3|9751.1|9749.6|9751.2|9749.7|9749.6|9748.1|199
1581022500000|2020-02-06 20:55:00|9751|9749.5|9750.1|9748.6|9751.2|9749.7|9749.7|9748.2|253
1581022800000|2020-02-06 21:00:00|9750.2|9748.7|9750.2|9748.7|9750.4|9748.9|9748.6|9747.1|120
1581023100000|2020-02-06 21:05:00|9750.3|9748.8|9750.1|9748.6|9750.4|9748.9|9749.4|9747.9|86
1581023400000|2020-02-06 21:10:00|9750.2|9748.7|9750.2|9748.7|9750.4|9748.9|9749.6|9748.1|79
1581023700000|2020-02-06 21:15:00|9750.1|9748.6|9750|9748.5|9750.2|9748.7|9749.7|9748.2|62
1581024000000|2020-02-06 21:20:00|9749.9|9748.4|9749.2|9747.7|9750.1|9748.6|9749.2|9747.7|46
1581024300000|2020-02-06 21:25:00|9749.1|9747.6|9750|9748.5|9750.1|9748.6|9748.8|9747.3|107
1581024600000|2020-02-06 21:30:00|9749.9|9748.4|9749.1|9747.6|9750|9748.5|9748.9|9747|83
1581024900000|2020-02-06 21:35:00|9749.2|9747.7|9748.2|9746.7|9749.2|9747.7|9748.1|9746.6|40
1581025200000|2020-02-06 21:40:00|9748.1|9746.6|9747.7|9746.2|9748.6|9747.1|9747.3|9745.4|104
1581025500000|2020-02-06 21:45:00|9747.8|9746.3|9747.7|9745.3|9748.8|9746.9|9746.2|9744.7|201
1581025800000|2020-02-06 21:50:00|9747.8|9745.4|9747.9|9746.4|9749|9746.9|9747.1|9745|162
1581026100000|2020-02-06 21:55:00|9747.8|9746.3|9749.2|9744.1|9749.4|9746.6|9747.2|9743.9|183
1581026400000|2020-02-06 22:00:00|9750|9744.5|9747.9|9745.5|9752.1|9745.9|9747.7|9742.9|63
1581026700000|2020-02-06 22:05:00|9749.9|9745.7|9754.9|9745.4|9756.1|9746.7|9749.2|9744.8|234
1581027000000|2020-02-06 22:10:00|9755|9745.3|9754.6|9745.5|9755.5|9746.9|9753|9745.2|320
1581027300000|2020-02-06 22:15:00|9754.9|9745.6|9753.6|9745|9754.9|9746|9752.3|9744.5|361
1581027600000|2020-02-06 22:20:00|9753.5|9745.3|9753.3|9745.3|9755|9745.7|9752.1|9744.1|334
1581027900000|2020-02-06 22:25:00|9753|9745.4|9749.9|9745.8|9754.7|9746.6|9748.4|9743|216
1581028200000|2020-02-06 22:30:00|9750.3|9745.5|9751.5|9745.3|9756.4|9749|9747.3|9744|631
1581028500000|2020-02-06 22:35:00|9751.4|9745.2|9750.9|9746|9752|9746.6|9750.1|9744.7|260
1581028800000|2020-02-06 22:40:00|9750.8|9746.1|9750.8|9746.3|9752.2|9746.6|9750.4|9745.2|300
1581029100000|2020-02-06 22:45:00|9750.7|9746.7|9749.9|9745.5|9751.7|9746.9|9749.5|9745.1|335
1581029400000|2020-02-06 22:50:00|9750.5|9745.7|9750.2|9745.5|9750.8|9747.1|9749.1|9745.1|189
1581029700000|2020-02-06 22:55:00|9750.3|9745.6|9748.8|9744.5|9752|9746.5|9748.2|9744.5|319
1581030000000|2020-02-06 23:00:00|9748.4|9745.1|9749.2|9746.8|9749.3|9746.9|9748.1|9745.1|183
1581030300000|2020-02-06 23:05:00|9749.3|9746.9|9749.1|9746.7|9749.5|9747.1|9748.8|9746.4|103
1581030600000|2020-02-06 23:10:00|9749.2|9746.8|9748.3|9745.9|9749.2|9746.8|9748|9745.7|64
1581030900000|2020-02-06 23:15:00|9748.2|9745.8|9748.3|9745.9|9748.4|9746|9748.1|9745.7|28
1581031200000|2020-02-06 23:20:00|9748.4|9746|9748.3|9745.9|9748.5|9746.4|9747.8|9745.8|37
1581031500000|2020-02-06 23:25:00|9748.2|9745.8|9748.2|9745.8|9748.5|9746.5|9747.9|9745.6|88
1581031800000|2020-02-06 23:30:00|9748.1|9745.7|9747.3|9744.9|9748.2|9745.8|9746.9|9744.8|108
1581032100000|2020-02-06 23:35:00|9747.4|9745|9747.7|9746.2|9748.2|9746.4|9746.9|9744.9|90
1581032400000|2020-02-06 23:40:00|9748.2|9745.8|9747.8|9746.3|9748.4|9746.4|9747.7|9745.7|53
1581032700000|2020-02-06 23:45:00|9748.3|9745.9|9748.2|9745.8|9748.4|9746.5|9747.7|9745.6|56
1581033000000|2020-02-06 23:50:00|9748.1|9745.7|9747.7|9746.2|9748.3|9746.4|9747.7|9745.7|50
1581033300000|2020-02-06 23:55:00|9747.8|9746.3|9747.8|9746.3|9748.3|9746.5|9747.4|9745.6|62
1581033600000|2020-02-07 00:00:00|9748|9746.5|9752.2|9749.8|9752.3|9750.2|9747|9745|183
1581033900000|2020-02-07 00:05:00|9752.1|9749.7|9751.9|9749.5|9752.2|9750.3|9750.4|9748.5|99
1581034200000|2020-02-07 00:10:00|9752|9749.6|9750.2|9747.8|9752|9750.2|9749.8|9747.8|147
1581034500000|2020-02-07 00:15:00|9750.3|9747.9|9749|9747.5|9750.6|9748.9|9748.8|9746.9|104
1581034800000|2020-02-07 00:20:00|9749.1|9747.6|9750.4|9748|9750.4|9748.4|9748.9|9746.8|81
1581035100000|2020-02-07 00:25:00|9750.3|9747.9|9749.6|9748.1|9750.4|9748.5|9748.8|9746.8|82
1581035400000|2020-02-07 00:30:00|9749.7|9748.2|9749.1|9747.6|9750.2|9748.4|9749|9747.5|100
1581035700000|2020-02-07 00:35:00|9749|9747.5|9747.8|9746.3|9750.1|9748.2|9747.7|9745.9|131
1581036000000|2020-02-07 00:40:00|9747.7|9746.2|9745.3|9743.8|9748.3|9746.4|9745.1|9743.1|142
1581036300000|2020-02-07 00:45:00|9745.1|9743.6|9743.4|9741.9|9745.6|9743.7|9743.2|9741.7|156
1581036600000|2020-02-07 00:50:00|9743.5|9742|9744.3|9741.9|9744.9|9742.9|9741.6|9739.7|311
1581036900000|2020-02-07 00:55:00|9744.4|9742|9743.5|9741.1|9744.4|9742.5|9742.8|9740.8|124
1581037200000|2020-02-07 01:00:00|9743.4|9741|9744|9742.5|9745.4|9743.6|9743.4|9741|304
1581037500000|2020-02-07 01:05:00|9743.9|9742.4|9742|9740.5|9743.9|9742.4|9741.5|9740|247
1581037800000|2020-02-07 01:10:00|9742.1|9740.6|9742|9740.5|9742.8|9741.3|9740.5|9739|329
1581038100000|2020-02-07 01:15:00|9741.6|9740.1|9741.9|9740.4|9742.6|9741.1|9740.4|9738.9|307
1581038400000|2020-02-07 01:20:00|9741.8|9740.3|9742.3|9740.8|9742.8|9741.3|9741|9739.5|478
1581038700000|2020-02-07 01:25:00|9742.4|9740.9|9742.2|9740.7|9743.3|9741.6|9741.7|9739.9|310
1581039000000|2020-02-07 01:30:00|9742.3|9740.8|9741.8|9740.3|9743.3|9741.6|9741.8|9740|323
1581039300000|2020-02-07 01:35:00|9741.9|9740.4|9743.8|9742.3|9744.5|9743|9741.7|9740.1|295
1581039600000|2020-02-07 01:40:00|9743.9|9742.4|9744.3|9742.8|9744.7|9743.2|9743.7|9742.1|305
1581039900000|2020-02-07 01:45:00|9744.4|9742.9|9745.3|9743.8|9745.4|9743.9|9743.8|9742.3|289
1581040200000|2020-02-07 01:50:00|9745.2|9743.7|9744.3|9742.8|9745.8|9744.3|9743.4|9741.9|342
1581040500000|2020-02-07 01:55:00|9744.4|9742.9|9743.4|9741.9|9745|9743.5|9743.4|9741.9|244
1581040800000|2020-02-07 02:00:00|9743.5|9742|9744.8|9743.3|9744.9|9743.4|9743.5|9742|227
1581041100000|2020-02-07 02:05:00|9744.9|9743.4|9744.2|9742.7|9744.9|9743.4|9743.9|9742.4|164
1581041400000|2020-02-07 02:10:00|9744.1|9742.6|9744.2|9742.7|9744.7|9743|9743.5|9742|216
1581041700000|2020-02-07 02:15:00|9744.1|9742.6|9744.3|9742.8|9744.4|9742.9|9743.3|9741.8|206
1581042000000|2020-02-07 02:20:00|9744.2|9742.7|9744.7|9743.2|9745.1|9743.6|9744.1|9742.6|235
1581042300000|2020-02-07 02:25:00|9744.8|9743.3|9744.7|9743.2|9745.2|9743.7|9744|9742.5|206
1581042600000|2020-02-07 02:30:00|9744.8|9743.3|9744.5|9743|9744.9|9743.4|9744.4|9742.9|184
1581042900000|2020-02-07 02:35:00|9744.6|9743.1|9743.2|9741.7|9744.7|9743.2|9743.1|9741.6|171
1581043200000|2020-02-07 02:40:00|9743.3|9741.8|9743.7|9742.2|9744|9742.5|9743.1|9741.6|176
1581043500000|2020-02-07 02:45:00|9743.8|9742.3|9742.7|9741.2|9744|9742.5|9742.6|9741.1|203
1581043800000|2020-02-07 02:50:00|9742.8|9741.3|9742.8|9741.3|9743|9741.5|9742.4|9740.9|197
1581044100000|2020-02-07 02:55:00|9742.7|9741.2|9741.9|9740.4|9742.9|9741.4|9741.5|9740|280
1581044400000|2020-02-07 03:00:00|9742|9740.5|9741.7|9740.2|9742.9|9741.4|9741.6|9740.1|252
1581044700000|2020-02-07 03:05:00|9741.8|9740.3|9742|9740.5|9742.9|9741.4|9741.8|9740.3|190
1581045000000|2020-02-07 03:10:00|9742.1|9740.6|9742|9740.5|9742.9|9741.4|9741.8|9740.3|122
1581045300000|2020-02-07 03:15:00|9741.9|9740.4|9742.7|9741.2|9742.8|9741.3|9741.9|9740.4|112
1581045600000|2020-02-07 03:20:00|9742.8|9741.3|9742|9740.5|9742.8|9741.3|9742|9740.5|114
1581045900000|2020-02-07 03:25:00|9742.1|9740.6|9742.9|9741.4|9743.3|9741.6|9742|9740.5|118
1581046200000|2020-02-07 03:30:00|9742.8|9741.3|9742.9|9741.4|9742.9|9741.4|9741.6|9740.1|241
1581046500000|2020-02-07 03:35:00|9742.8|9741.3|9741.9|9740.4|9742.9|9741.4|9741.8|9740.3|129
1581046800000|2020-02-07 03:40:00|9742|9740.5|9742.9|9741.4|9743|9741.5|9741.9|9740.4|150
1581047100000|2020-02-07 03:45:00|9743|9741.5|9742.9|9741.4|9743.1|9741.6|9742.4|9740.9|256
1581047400000|2020-02-07 03:50:00|9742.7|9741.2|9743.7|9742.2|9744.1|9742.6|9742.7|9741.2|143
1581047700000|2020-02-07 03:55:00|9743.8|9742.3|9745|9743.5|9745.2|9743.7|9743.7|9742.2|197
1581048000000|2020-02-07 04:00:00|9745.1|9743.6|9745.7|9744.2|9746.2|9744.7|9744.7|9743.2|235
1581048300000|2020-02-07 04:05:00|9745.9|9744.4|9744.9|9743.4|9746.2|9744.7|9744.8|9743.3|141
1581048600000|2020-02-07 04:10:00|9745|9743.5|9742.9|9741.4|9745|9743.5|9742.7|9741.2|193
1581048900000|2020-02-07 04:15:00|9743|9741.5|9743.1|9741.6|9743.3|9741.8|9742.8|9741.3|212
1581049200000|2020-02-07 04:20:00|9743.4|9741.9|9743.1|9741.6|9743.4|9741.9|9742.9|9740.9|198
1581049500000|2020-02-07 04:25:00|9743|9741.5|9744|9742.5|9744|9742.5|9742.9|9741.4|249
1581049800000|2020-02-07 04:30:00|9744.4|9742|9742.7|9741.2|9744.4|9742.5|9742.7|9741.2|245
1581050100000|2020-02-07 04:35:00|9742.8|9741.3|9744.7|9743.2|9744.8|9743.3|9742.8|9741.3|136
1581050400000|2020-02-07 04:40:00|9744.6|9743.1|9744.9|9743.4|9745.7|9744.2|9744.5|9743|171
1581050700000|2020-02-07 04:45:00|9745|9743.5|9748.6|9746.2|9748.6|9746.2|9741.6|9739.9|225
1581051000000|2020-02-07 04:50:00|9748.7|9746.3|9745.2|9743.7|9748.7|9746.4|9744.7|9743.1|195
1581051300000|2020-02-07 04:55:00|9745.1|9743.6|9746.2|9744.7|9746.3|9744.8|9745|9743.5|158
1581051600000|2020-02-07 05:00:00|9746.1|9744.6|9746.9|9745.4|9747.1|9745.6|9745.6|9743.8|155
1581051900000|2020-02-07 05:05:00|9746.8|9745.3|9746.1|9744.6|9746.9|9745.4|9744.9|9743.4|166
1581052200000|2020-02-07 05:10:00|9746|9744.5|9745.1|9743.6|9746.1|9744.6|9744.7|9743.2|139
1581052500000|2020-02-07 05:15:00|9745|9743.5|9746.1|9744.6|9746.2|9744.7|9745|9743.5|171
1581052800000|2020-02-07 05:20:00|9746|9744.5|9744.8|9743.3|9746.2|9744.7|9744.7|9743.2|217
1581053100000|2020-02-07 05:25:00|9744.9|9743.4|9745.8|9744.3|9746.3|9744.6|9744.3|9742.8|171
1581053400000|2020-02-07 05:30:00|9745.7|9744.2|9745.2|9743.7|9746.6|9744.7|9745|9743.5|163
1581053700000|2020-02-07 05:35:00|9745.1|9743.6|9745|9743.5|9745.6|9744.1|9744.9|9743.4|93
1581054000000|2020-02-07 05:40:00|9745.1|9743.6|9745.8|9744.3|9746.2|9744.7|9744.9|9743.4|131
1581054300000|2020-02-07 05:45:00|9745.9|9744.4|9745.9|9744.4|9746.4|9744.9|9745.7|9744|150
1581054600000|2020-02-07 05:50:00|9745.8|9744.3|9746.4|9744.9|9746.5|9745|9745.7|9744.2|148
1581054900000|2020-02-07 05:55:00|9746.3|9744.8|9746|9744.5|9746.7|9745.2|9745.7|9744.2|258
1581055200000|2020-02-07 06:00:00|9745.9|9744.4|9745|9743.5|9746.8|9745.3|9744.9|9743.4|262
1581055500000|2020-02-07 06:05:00|9745.1|9743.6|9745.4|9743.9|9745.6|9744.1|9744.1|9742.6|240
1581055800000|2020-02-07 06:10:00|9745.5|9744|9746.2|9744.7|9746.5|9745|9745.4|9743.9|166
1581056100000|2020-02-07 06:15:00|9746.3|9744.8|9747.3|9745.8|9747.6|9746.1|9746.1|9744.6|189
1581056400000|2020-02-07 06:20:00|9747.2|9745.7|9749.6|9748.1|9750.1|9748.6|9747.1|9745.6|353
1581056700000|2020-02-07 06:25:00|9749.7|9748.2|9752|9750.5|9752.4|9750.9|9749.4|9747.9|382
1581057000000|2020-02-07 06:30:00|9752.1|9750.6|9750.9|9749.4|9752.1|9750.6|9749.5|9748|309
1581057300000|2020-02-07 06:35:00|9750.7|9749.2|9750.1|9748.6|9751.7|9749.9|9749.3|9747.8|332
1581057600000|2020-02-07 06:40:00|9750|9748.5|9752|9750.5|9752.3|9750.8|9749.9|9748.1|408
1581057900000|2020-02-07 06:45:00|9752.1|9750.6|9753.1|9751.6|9753.1|9751.6|9751.7|9750.2|178
1581058200000|2020-02-07 06:50:00|9752.9|9751.4|9753.6|9752.1|9754.7|9753.2|9752.3|9750.8|259
1581058500000|2020-02-07 06:55:00|9753.5|9752|9753.6|9752.1|9753.7|9752.2|9752|9750.5|240
1581058800000|2020-02-07 07:00:00|9753.8|9752.3|9750.7|9749.2|9755.4|9753.9|9750.2|9748.7|376
1581059100000|2020-02-07 07:05:00|9750.6|9749.1|9753.7|9752.2|9754|9752.5|9750.4|9748.9|250
1581059400000|2020-02-07 07:10:00|9753.6|9752.1|9756.6|9755.1|9757.4|9755.9|9753.4|9751.9|292
1581059700000|2020-02-07 07:15:00|9756.5|9755|9756.3|9754.8|9757.4|9755.9|9755.6|9754.1|329
1581060000000|2020-02-07 07:20:00|9756.2|9754.7|9756|9754.5|9757|9755.5|9755.7|9754.2|348
1581060300000|2020-02-07 07:25:00|9756.2|9754.7|9752.2|9750.7|9756.8|9755.3|9751.7|9750.2|460
1581060600000|2020-02-07 07:30:00|9752.3|9750.8|9752.2|9750.7|9754|9752.5|9749.6|9748.1|454
1581060900000|2020-02-07 07:35:00|9752.1|9750.6|9750.5|9749|9753.2|9751.7|9750.1|9748.6|374
1581061200000|2020-02-07 07:40:00|9750.8|9749.3|9751.9|9750.4|9752|9750.5|9750.3|9748.8|319
1581061500000|2020-02-07 07:45:00|9752|9750.5|9754.6|9753.1|9754.9|9753.4|9751.4|9749.9|333
1581061800000|2020-02-07 07:50:00|9754.5|9753|9753.6|9752.1|9754.9|9753.4|9752.1|9750.6|566
1581062100000|2020-02-07 07:55:00|9753.2|9751.7|9757.5|9756|9757.6|9756.1|9752.5|9751|497
1581062400000|2020-02-07 08:00:00|9757.9|9756.4|9756.4|9754.9|9759.6|9758.1|9756.3|9754.8|524
1581062700000|2020-02-07 08:05:00|9755.4|9753.9|9759.1|9757.6|9759.4|9757.9|9753.6|9752.1|645
1581063000000|2020-02-07 08:10:00|9759.2|9757.7|9756.2|9754.7|9759.5|9758|9754.3|9752.8|687
1581063300000|2020-02-07 08:15:00|9756.1|9754.6|9754.8|9753.3|9757|9755.5|9752.9|9751.4|461
1581063600000|2020-02-07 08:20:00|9754.9|9753.4|9753|9751.5|9756.1|9754.6|9752.5|9751|514
1581063900000|2020-02-07 08:25:00|9753.1|9751.6|9753.1|9751.6|9755.4|9753.9|9751.5|9750|450
1581064200000|2020-02-07 08:30:00|9753|9751.5|9755.6|9754.1|9756.5|9755|9752.9|9751.4|480
1581064500000|2020-02-07 08:35:00|9755.5|9754|9757|9755.5|9757.1|9755.6|9754.2|9752.7|618
1581064800000|2020-02-07 08:40:00|9757.2|9755.7|9760.2|9758.7|9761.5|9760|9756.9|9755.4|359
1581065100000|2020-02-07 08:45:00|9760.3|9758.8|9754.8|9753.3|9760.4|9758.9|9754.4|9752.9|332
1581065400000|2020-02-07 08:50:00|9754.7|9753.2|9753.6|9752.1|9754.9|9753.4|9751.6|9750.1|297
1581065700000|2020-02-07 08:55:00|9753.5|9752|9760.1|9758.6|9761.2|9759.7|9752.6|9751.1|372
1581066000000|2020-02-07 09:00:00|9760|9758.5|9757.3|9755.8|9762.3|9760.8|9756.7|9755.2|503
1581066300000|2020-02-07 09:05:00|9757.4|9755.9|9763.2|9761.7|9763.8|9762.3|9757.2|9755.7|289
1581066600000|2020-02-07 09:10:00|9763.1|9761.6|9765.7|9764.2|9767.1|9765.6|9762.9|9761.4|389
1581066900000|2020-02-07 09:15:00|9765.8|9764.3|9762.8|9761.3|9765.9|9764.4|9761|9759.5|295
1581067200000|2020-02-07 09:20:00|9762.7|9761.2|9761.8|9760.3|9762.9|9761.4|9760.8|9759.3|230
1581067500000|2020-02-07 09:25:00|9761.9|9760.4|9760.1|9758.6|9763|9761.5|9759.8|9758.3|312
1581067800000|2020-02-07 09:30:00|9759.9|9758.4|9758|9756.5|9761.7|9760.2|9757.2|9755.7|384
1581068100000|2020-02-07 09:35:00|9758.1|9756.6|9759.4|9757.9|9761.3|9759.8|9757.9|9756.4|417
1581068400000|2020-02-07 09:40:00|9759.2|9757.7|9757.6|9756.1|9762.3|9760.8|9757.2|9755.7|402
1581068700000|2020-02-07 09:45:00|9757.7|9756.2|9758.4|9756.9|9759.5|9758|9756.3|9754.8|346
1581069000000|2020-02-07 09:50:00|9758.5|9757|9759.3|9757.8|9761.3|9759.8|9757.8|9756.3|339
1581069300000|2020-02-07 09:55:00|9759.2|9757.7|9760.1|9758.6|9761.2|9759.7|9758.3|9756.8|396
1581069600000|2020-02-07 10:00:00|9760|9758.5|9759.3|9757.8|9761.4|9759.9|9758.3|9756.8|380
1581069900000|2020-02-07 10:05:00|9759.5|9758|9758.8|9757.3|9759.7|9758.2|9757.9|9756.4|383
1581070200000|2020-02-07 10:10:00|9758.7|9757.2|9757.6|9756.1|9760.5|9759|9755.5|9754|576
1581070500000|2020-02-07 10:15:00|9757.7|9756.2|9753.6|9752.1|9757.7|9756.2|9752.4|9750.9|481
1581070800000|2020-02-07 10:20:00|9753.5|9752|9756.4|9754.9|9757.5|9756|9752.5|9751|512
1581071100000|2020-02-07 10:25:00|9756.3|9754.8|9760.1|9758.6|9761.1|9759.6|9756.2|9754.7|387
1581071400000|2020-02-07 10:30:00|9760.2|9758.7|9757.8|9756.3|9760.6|9759.1|9756.8|9755.3|443
1581071700000|2020-02-07 10:35:00|9757.6|9756.1|9758.5|9757|9760.3|9758.8|9756.4|9754.9|395
1581072000000|2020-02-07 10:40:00|9758.6|9757.1|9760|9758.5|9761.2|9759.7|9758.4|9756.9|355
1581072300000|2020-02-07 10:45:00|9760.2|9758.7|9761.1|9759.6|9761.8|9760.3|9758.3|9756.8|351
1581072600000|2020-02-07 10:50:00|9761.3|9759.8|9761.2|9759.7|9763.1|9761.6|9760|9758.5|287
1581072900000|2020-02-07 10:55:00|9761.5|9760|9758.6|9757.1|9761.7|9760.2|9758.6|9757.1|316
1581073200000|2020-02-07 11:00:00|9758.7|9757.2|9759.8|9758.3|9760.3|9758.8|9758|9756.5|330
1581073500000|2020-02-07 11:05:00|9760|9758.5|9760.5|9759|9760.7|9759.2|9758.6|9757.1|246
1581073800000|2020-02-07 11:10:00|9760.4|9758.9|9759.6|9758.1|9760.8|9759.3|9759.3|9757.8|231
1581074100000|2020-02-07 11:15:00|9759.5|9758|9762.4|9760.9|9763.4|9761.9|9759.4|9757.9|342
1581074400000|2020-02-07 11:20:00|9762.6|9761.1|9765.4|9763.9|9765.4|9763.9|9762.1|9760.6|328
1581074700000|2020-02-07 11:25:00|9765.3|9763.8|9765.4|9763.9|9766.2|9764.7|9764.5|9763|226
1581075000000|2020-02-07 11:30:00|9765.3|9763.8|9765.7|9764.2|9766.4|9764.9|9764.1|9762.6|228
1581075300000|2020-02-07 11:35:00|9765.8|9764.3|9768.3|9766.8|9769.2|9767.7|9765.3|9763.8|280
1581075600000|2020-02-07 11:40:00|9768.4|9766.9|9766.4|9764.9|9768.6|9767.1|9766.4|9764.9|254
1581075900000|2020-02-07 11:45:00|9766.5|9765|9769.4|9767.9|9770.6|9769.1|9766.1|9764.6|291
1581076200000|2020-02-07 11:50:00|9769.5|9768|9769.8|9768.3|9770.7|9769.2|9768.5|9767|233
1581076500000|2020-02-07 11:55:00|9769.7|9768.2|9767.6|9766.1|9770|9768.5|9767.4|9765.9|211
1581076800000|2020-02-07 12:00:00|9767.7|9766.2|9768.8|9767.3|9768.8|9767.3|9766.5|9765|276
1581077100000|2020-02-07 12:05:00|9768.7|9767.2|9770.7|9769.2|9770.8|9769.3|9768.7|9767.2|208
1581077400000|2020-02-07 12:10:00|9770.8|9769.3|9769.8|9768.3|9771|9769.5|9769.6|9768.1|168
1581077700000|2020-02-07 12:15:00|9769.9|9768.4|9770.5|9769|9770.7|9769.2|9769.5|9768|203
1581078000000|2020-02-07 12:20:00|9770.4|9768.9|9767.9|9766.4|9770.4|9768.9|9766.6|9765.1|235
1581078300000|2020-02-07 12:25:00|9767.8|9766.3|9764.7|9763.2|9768|9766.5|9764.6|9763.1|174
1581078600000|2020-02-07 12:30:00|9764.6|9763.1|9765.2|9763.7|9768|9766.5|9764.6|9763.1|221
1581078900000|2020-02-07 12:35:00|9765.3|9763.8|9764.3|9762.8|9765.7|9764.2|9763.3|9761.8|241
1581079200000|2020-02-07 12:40:00|9764.2|9762.7|9763.6|9762.1|9765.9|9764.4|9763.3|9761.8|200
1581079500000|2020-02-07 12:45:00|9763.5|9762|9765|9763.5|9765|9763.5|9763.2|9761.7|207
1581079800000|2020-02-07 12:50:00|9765.1|9763.6|9765|9763.5|9765.5|9764|9763.6|9762.1|208
1581080100000|2020-02-07 12:55:00|9764.9|9763.4|9763.3|9761.8|9765|9763.5|9763.3|9761.8|229
1581080400000|2020-02-07 13:00:00|9763.4|9761.9|9763.2|9761.7|9765.2|9763.7|9762.9|9761.4|362
1581080700000|2020-02-07 13:05:00|9763.3|9761.8|9761.3|9759.8|9764|9762.5|9760.1|9758.6|366
1581081000000|2020-02-07 13:10:00|9761.2|9759.7|9759.7|9758.2|9761.8|9760.3|9759.3|9757.8|200
1581081300000|2020-02-07 13:15:00|9759.6|9758.1|9759.8|9758.3|9760.6|9759.1|9759|9757.5|206
1581081600000|2020-02-07 13:20:00|9760.1|9758.6|9764.1|9762.6|9764.5|9763|9760.1|9758.6|315
1581081900000|2020-02-07 13:25:00|9764.3|9762.8|9765.2|9759|9766.7|9765.2|9763.4|9759|384
1581082200000|2020-02-07 13:30:00|9764.8|9758.6|9757.5|9756|9772.8|9769.5|9756.7|9755.2|1180
1581082500000|2020-02-07 13:35:00|9757.3|9755.8|9760.7|9759.2|9761.5|9760|9751.7|9750.2|980
1581082800000|2020-02-07 13:40:00|9760.8|9759.3|9760.3|9758.8|9763|9761.5|9756.8|9755.3|851
1581083100000|2020-02-07 13:45:00|9760.4|9758.9|9762.1|9760.6|9762.3|9760.8|9756.7|9755.2|774
1581083400000|2020-02-07 13:50:00|9762.3|9760.8|9762.3|9760.8|9765.1|9763.6|9761.9|9760.4|530
1581083700000|2020-02-07 13:55:00|9762.2|9760.7|9764.4|9762.9|9765|9763.5|9761.4|9759.9|382
1581084000000|2020-02-07 14:00:00|9764.4|9762.9|9766.4|9764.9|9768.3|9766.8|9764.1|9762.6|383
1581084300000|2020-02-07 14:05:00|9766.5|9765|9768.6|9767.1|9770.3|9768.8|9766|9764.5|374
1581084600000|2020-02-07 14:10:00|9768.7|9767.2|9766.2|9764.7|9768.8|9767.3|9765.1|9763.6|373
1581084900000|2020-02-07 14:15:00|9766.3|9764.8|9761.3|9759.8|9768.4|9766.9|9760.8|9759.3|474
1581085200000|2020-02-07 14:20:00|9761.4|9759.9|9759.8|9758.3|9762.6|9761.1|9758.7|9757.2|428
1581085500000|2020-02-07 14:25:00|9759.7|9758.2|9761.4|9759.9|9761.8|9760.3|9758.5|9757|376
1581085800000|2020-02-07 14:30:00|9761.5|9760|9746|9744.5|9761.5|9760|9743.8|9742|1145
1581086100000|2020-02-07 14:35:00|9746.1|9744.6|9751.4|9749.9|9751.5|9750|9744|9742.5|906
1581086400000|2020-02-07 14:40:00|9751.3|9749.8|9746.9|9745.4|9755|9753.5|9746.1|9744.6|843
1581086700000|2020-02-07 14:45:00|9746.9|9745.4|9747.6|9746.1|9747.6|9746.1|9742.1|9740.6|490
1581087000000|2020-02-07 14:50:00|9747.8|9746.3|9750.4|9748.9|9750.8|9749.3|9746.9|9745.4|430
1581087300000|2020-02-07 14:55:00|9750.3|9748.8|9744.9|9742.5|9750.5|9749|9744|9742.3|381
1581087600000|2020-02-07 15:00:00|9745.2|9742.8|9742.1|9740.6|9747.8|9746.3|9741.8|9740.3|569
1581087900000|2020-02-07 15:05:00|9742.2|9740.7|9749.6|9748.1|9749.6|9748.1|9742.2|9740.7|463
1581088200000|2020-02-07 15:10:00|9749.7|9748.2|9751.9|9750.4|9753.1|9751.6|9749.5|9748|363
1581088500000|2020-02-07 15:15:00|9751.8|9750.3|9751.1|9749.6|9751.9|9750.4|9747.8|9746.3|405
1581088800000|2020-02-07 15:20:00|9751.2|9749.7|9756.1|9754.6|9756.6|9755.1|9751.1|9749.6|347
1581089100000|2020-02-07 15:25:00|9756.2|9754.7|9759.5|9758|9760.2|9758.7|9755.6|9754.1|346
1581089400000|2020-02-07 15:30:00|9759.6|9758.1|9763.3|9761.8|9765.9|9764.4|9759.5|9758|686
1581089700000|2020-02-07 15:35:00|9763.4|9761.9|9766.6|9765.1|9767.3|9765.7|9760.3|9758.8|452
1581090000000|2020-02-07 15:40:00|9766.7|9765.2|9759.3|9757.8|9767.1|9765.6|9756.5|9755|1126
1581090300000|2020-02-07 15:45:00|9759.2|9757.7|9761.4|9759.9|9763.4|9761.9|9757.1|9755.6|481
1581090600000|2020-02-07 15:50:00|9761.7|9760.2|9763.4|9761.9|9764.5|9763|9758.9|9757.4|470
1581090900000|2020-02-07 15:55:00|9763.5|9762|9764.2|9762.7|9766.3|9764.8|9762.7|9761.2|449
1581091200000|2020-02-07 16:00:00|9764.3|9762.8|9765.3|9763.8|9765.5|9764|9761.7|9760.2|377
1581091500000|2020-02-07 16:05:00|9765.2|9763.7|9767.9|9766.4|9768.9|9767.4|9764.9|9763.4|428
1581091800000|2020-02-07 16:10:00|9767.8|9766.3|9770.5|9769|9770.5|9769|9766.9|9765.4|405
1581092100000|2020-02-07 16:15:00|9770.4|9768.9|9777.6|9776.1|9777.6|9776.1|9770.2|9768.7|349
1581092400000|2020-02-07 16:20:00|9777.5|9776|9777.3|9775.8|9779.2|9777.7|9776.6|9775.1|407
1581092700000|2020-02-07 16:25:00|9777.4|9775.9|9780|9778.5|9780.7|9779.2|9777|9775.5|394
1581093000000|2020-02-07 16:30:00|9780.1|9778.6|9776.2|9774.7|9780.6|9779.1|9775.7|9774.2|419
1581093300000|2020-02-07 16:35:00|9776.3|9774.8|9773.5|9772|9776.3|9774.8|9773.5|9772|310
1581093600000|2020-02-07 16:40:00|9773.6|9772.1|9776.5|9775|9777.2|9775.7|9773.6|9772.1|272
1581093900000|2020-02-07 16:45:00|9776.6|9775.1|9775.4|9773.9|9776.8|9775.3|9774.5|9773|269
1581094200000|2020-02-07 16:50:00|9775.3|9773.8|9777|9775.5|9777.1|9775.6|9774.6|9773.1|221
1581094500000|2020-02-07 16:55:00|9777.1|9775.6|9778.6|9777.1|9779.7|9778.2|9776.9|9775.4|264
1581094800000|2020-02-07 17:00:00|9778.5|9777|9778.6|9777.1|9779.5|9778|9777.8|9776.3|300
1581095100000|2020-02-07 17:05:00|9778.8|9777.3|9781.1|9779.6|9781.2|9779.7|9778.8|9777.3|253
1581095400000|2020-02-07 17:10:00|9781|9779.5|9781.6|9780.1|9782.2|9780.7|9780.1|9778.6|238
1581095700000|2020-02-07 17:15:00|9781.7|9780.2|9780.6|9779.1|9781.9|9780.4|9780.3|9778.8|182
1581096000000|2020-02-07 17:20:00|9780.5|9779|9781|9779.5|9781.5|9780|9780|9778.5|268
1581096300000|2020-02-07 17:25:00|9780.8|9779.3|9780.2|9778.7|9781.1|9779.6|9779.7|9778.2|192
1581096600000|2020-02-07 17:30:00|9780.3|9778.8|9777|9775.5|9780.7|9779.2|9776.9|9775.4|239
1581096900000|2020-02-07 17:35:00|9777.1|9775.6|9778.1|9776.6|9779.6|9778.1|9777|9775.5|210
1581097200000|2020-02-07 17:40:00|9778|9776.5|9777.8|9776.3|9778.9|9777.4|9777.4|9775.9|223
1581097500000|2020-02-07 17:45:00|9777.7|9776.2|9776.8|9775.3|9778|9776.5|9776.6|9775.1|191
1581097800000|2020-02-07 17:50:00|9776.9|9775.4|9776.3|9774.8|9778|9776.5|9775.5|9774|238
1581098100000|2020-02-07 17:55:00|9776.2|9774.7|9777.6|9776.1|9777.7|9776.2|9775.5|9774|294
1581098400000|2020-02-07 18:00:00|9777.5|9776|9777.6|9776.1|9778|9776.5|9775.8|9774.3|266
1581098700000|2020-02-07 18:05:00|9777.5|9776|9776.8|9775.3|9777.6|9776.1|9776.6|9775.1|200
1581099000000|2020-02-07 18:10:00|9776.9|9775.4|9777.6|9776.1|9778|9776.5|9776.3|9774.8|164
1581099300000|2020-02-07 18:15:00|9777.7|9776.2|9777|9775.5|9777.7|9776.2|9776.8|9775.3|117
1581099600000|2020-02-07 18:20:00|9776.9|9775.4|9776.2|9774.7|9777.1|9775.6|9775.4|9773.9|168
1581099900000|2020-02-07 18:25:00|9776.1|9774.6|9775.7|9774.2|9776.2|9774.7|9774.9|9773.4|186
1581100200000|2020-02-07 18:30:00|9775.6|9774.1|9773.9|9772.4|9775.6|9774.1|9773.7|9772.2|192
1581100500000|2020-02-07 18:35:00|9774.1|9772.6|9774.7|9773.2|9777.4|9775.5|9773.6|9772.1|358
1581100800000|2020-02-07 18:40:00|9774.6|9773.1|9775.2|9773.7|9776.3|9774.8|9774.5|9773|241
1581101100000|2020-02-07 18:45:00|9775.1|9773.6|9775.1|9773.6|9775.4|9773.9|9774.4|9772.9|214
1581101400000|2020-02-07 18:50:00|9775.2|9773.7|9776.2|9774.7|9776.2|9774.7|9774.6|9773.1|134
1581101700000|2020-02-07 18:55:00|9776.1|9774.6|9774.9|9773.4|9776.5|9775|9774.9|9773.4|163
1581102000000|2020-02-07 19:00:00|9775|9773.5|9771.4|9769.9|9775|9773.5|9771.2|9769.7|335
1581102300000|2020-02-07 19:05:00|9771.3|9769.8|9772.5|9771|9774.2|9772.7|9771.3|9769.8|392
1581102600000|2020-02-07 19:10:00|9772.4|9770.9|9772.3|9770.8|9773.8|9772.3|9772.3|9770.8|216
1581102900000|2020-02-07 19:15:00|9772.4|9770.9|9771.6|9770.1|9773.5|9772|9771.3|9769.8|220
1581103200000|2020-02-07 19:20:00|9771.7|9770.2|9770.1|9768.6|9771.7|9770.2|9769.6|9768.1|276
1581103500000|2020-02-07 19:25:00|9770.3|9768.8|9770.4|9768.9|9770.7|9769.2|9769.9|9768.4|202
1581103800000|2020-02-07 19:30:00|9770.3|9768.8|9771.5|9770|9771.8|9770.3|9770.3|9768.8|204
1581104100000|2020-02-07 19:35:00|9771.4|9769.9|9771.7|9770.2|9772|9770.5|9770.7|9769.2|178
1581104400000|2020-02-07 19:40:00|9771.6|9770.1|9774.5|9773|9774.8|9773.3|9771.3|9769.8|250
1581104700000|2020-02-07 19:45:00|9774.4|9772.9|9773.5|9772|9774.6|9773.1|9772.4|9770.9|212
1581105000000|2020-02-07 19:50:00|9773.6|9772.1|9774.4|9772.9|9774.6|9773.1|9773.4|9771.9|208
1581105300000|2020-02-07 19:55:00|9774.3|9772.8|9773.6|9772.1|9775.5|9774|9773.3|9771.8|249
1581105600000|2020-02-07 20:00:00|9774.2|9772.7|9775.3|9773.8|9775.4|9773.9|9773.9|9772.4|243
1581105900000|2020-02-07 20:05:00|9775.4|9773.9|9775.3|9773.8|9776.1|9774.6|9775|9773.5|173
1581106200000|2020-02-07 20:10:00|9775.2|9773.7|9774.2|9772.7|9775.5|9774|9773.2|9771.7|250
1581106500000|2020-02-07 20:15:00|9773.9|9772.4|9774.7|9773.2|9775.2|9773.7|9773.6|9772.1|176
1581106800000|2020-02-07 20:20:00|9774.6|9773.1|9774.8|9773.3|9775.1|9773.6|9774.3|9772.8|150
1581107100000|2020-02-07 20:25:00|9774.7|9773.2|9775.4|9773.9|9776.2|9774.7|9774.5|9773|246
1581107400000|2020-02-07 20:30:00|9775.5|9774|9774.5|9773|9775.7|9774.2|9774.4|9772.9|254
1581107700000|2020-02-07 20:35:00|9774.6|9773.1|9773.6|9772.1|9774.6|9773.1|9773|9771.5|239
1581108000000|2020-02-07 20:40:00|9773.5|9772|9773.6|9772.1|9774|9772.5|9773.3|9771.8|167
1581108300000|2020-02-07 20:45:00|9773.7|9772.2|9774.2|9772.7|9774.7|9773.2|9773.6|9772.1|229
1581108600000|2020-02-07 20:50:00|9774.3|9772.8|9772.9|9771.4|9774.5|9773|9772.8|9771.3|199
1581108900000|2020-02-07 20:55:00|9773|9771.5|9775.8|9774.3|9775.8|9774.3|9772.8|9771.3|208
1581109200000|2020-02-07 21:00:00|9775.7|9774.2|9776.9|9774.5|9777|9775.3|9775.5|9773.9|144
1581109500000|2020-02-07 21:05:00|9776.5|9775|9777.4|9775.9|9777.9|9776.1|9776.4|9774.7|91
1581109800000|2020-02-07 21:10:00|9777.3|9775.8|9777.7|9775.3|9777.9|9776|9777|9775.1|100
1581110100000|2020-02-07 21:15:00|9777.3|9775.8|9776.8|9774.4|9777.9|9775.9|9775.9|9774.2|105
1581110400000|2020-02-07 21:20:00|9776.5|9775|9776.1|9773.7|9777|9775.1|9775.6|9773.6|72
1581110700000|2020-02-07 21:25:00|9776.2|9773.8|9776|9774.5|9776.8|9775.3|9775|9773|147
1581111000000|2020-02-07 21:30:00|9776.4|9774|9776.6|9774.2|9777.7|9775.7|9775.9|9773.8|160
1581111300000|2020-02-07 21:35:00|9776.5|9774.1|9776|9774.5|9776.5|9774.6|9775.8|9773.5|129
1581111600000|2020-02-07 21:40:00|9775.9|9774.4|9776.5|9774.1|9776.8|9774.7|9775.8|9773.8|93
1581111900000|2020-02-07 21:45:00|9776.6|9774.2|9776.8|9774.4|9776.9|9774.9|9775.9|9773.8|101
1581112200000|2020-02-07 21:50:00|9776.7|9774.3|9778|9775|9778|9775.7|9776.5|9774.2|145
1581112500000|2020-02-07 21:55:00|9777.8|9774.9|9777.5|9774.7|9780.1|9776.2|9775.9|9773.9|215
1581282000000|2020-02-09 21:00:00|9776|9760|9776|9760|9776|9760|9776|9760|1
1581282300000|2020-02-09 21:05:00|9779.2|9763.2|9776.3|9760.3|9779.6|9766|9770.3|9760|10
1581282600000|2020-02-09 21:10:00|9776.6|9760.6|9776.3|9760.3|9777.3|9761.3|9776.3|9760.3|6
1581282900000|2020-02-09 21:15:00|9777.7|9761.7|9771|9766.4|9778.2|9766.5|9770.3|9760.3|13
1581283200000|2020-02-09 21:20:00|9771.1|9766.5|9771|9766.4|9771.1|9766.5|9771|9766.4|12
1581283500000|2020-02-09 21:25:00|9771.1|9766.5|9771.1|9766.5|9771.1|9766.5|9771|9766.4|11
1581283800000|2020-02-09 21:30:00|9771|9766.4|9775.3|9767.2|9775.3|9767.2|9771|9766.4|8
1581284100000|2020-02-09 21:35:00|9774.3|9762.7|9778.7|9762.7|9778.7|9762.7|9774.3|9762.7|2
1581284400000|2020-02-09 21:40:00|9777.5|9761.5|9771|9766.4|9777.5|9766.5|9771|9760.8|20
1581284700000|2020-02-09 21:45:00|9771.1|9766.5|9771|9766.4|9771.1|9766.5|9771|9766.4|10
1581285000000|2020-02-09 21:50:00|9771.1|9766.5|9771.3|9766.4|9778.4|9766.5|9771|9761.7|24
1581285300000|2020-02-09 21:55:00|9771|9766.5|9777.7|9761.7|9777.9|9766.5|9770.3|9759.8|22
1581285600000|2020-02-09 22:00:00|9777.3|9761.3|9775.3|9765.3|9780.7|9769.4|9772.4|9761.3|70
1581285900000|2020-02-09 22:05:00|9773.3|9769.3|9773|9770.6|9777|9770.6|9772.3|9765|93
1581286200000|2020-02-09 22:10:00|9773.1|9770.7|9774.5|9770.7|9776.4|9770.8|9769.5|9761|58
1581286500000|2020-02-09 22:15:00|9774.6|9770.5|9773.3|9770.9|9776.5|9770.9|9773|9765.4|31
1581286800000|2020-02-09 22:20:00|9773.2|9770.8|9773.2|9770.8|9776.6|9770.9|9773.2|9766.6|50
1581287100000|2020-02-09 22:25:00|9773.3|9770.9|9773.3|9770.7|9776.6|9770.9|9773.2|9766.6|59
1581287400000|2020-02-09 22:30:00|9773.2|9770.9|9772.8|9769.6|9779.9|9774.1|9770.4|9766.5|255
1581287700000|2020-02-09 22:35:00|9773.2|9769.3|9776.6|9768.2|9778.7|9770.8|9772.8|9766.8|140
1581288000000|2020-02-09 22:40:00|9777.8|9767.8|9773.9|9770.9|9779.3|9770.9|9771.5|9767.7|204
1581288300000|2020-02-09 22:45:00|9774.4|9770.7|9778.4|9771.2|9779.5|9774.2|9770.6|9767.5|299
1581288600000|2020-02-09 22:50:00|9777.6|9771.3|9777.8|9770.5|9778.3|9773.1|9775.5|9770.3|77
1581288900000|2020-02-09 22:55:00|9777.9|9772|9772.2|9769.3|9781.6|9773|9771.7|9765|302
1581289200000|2020-02-09 23:00:00|9772.4|9769|9778|9775.6|9781.6|9777.4|9771.1|9768.2|382
1581289500000|2020-02-09 23:05:00|9777.7|9775.3|9778|9775.6|9780.4|9777.3|9777.4|9774.5|185
1581289800000|2020-02-09 23:10:00|9777.9|9775.5|9777.3|9774.9|9778.2|9775.6|9775.9|9773.5|154
1581290100000|2020-02-09 23:15:00|9777|9774.6|9777.8|9775.4|9778.9|9776.5|9776.6|9774.2|223
1581290400000|2020-02-09 23:20:00|9777.9|9775.5|9776.9|9774.5|9778.5|9776.1|9776.3|9774.2|248
1581290700000|2020-02-09 23:25:00|9777|9774.6|9775.2|9773.7|9777.3|9775.2|9775.1|9773.3|245
1581291000000|2020-02-09 23:30:00|9775.3|9773.8|9769.5|9767.1|9775.5|9773.8|9768.3|9765.9|431
1581291300000|2020-02-09 23:35:00|9769.4|9767|9767.5|9766|9769.4|9767|9765.8|9763.4|754
1581291600000|2020-02-09 23:40:00|9767.6|9766.1|9766.4|9764|9768.3|9766.3|9763.9|9762.1|592
1581291900000|2020-02-09 23:45:00|9766.3|9763.9|9769.3|9766.9|9769.5|9767.6|9765.9|9763.9|486
1581292200000|2020-02-09 23:50:00|9769.2|9766.8|9767.3|9765.8|9769.4|9767.5|9766.2|9764.2|321
1581292500000|2020-02-09 23:55:00|9767.4|9765.9|9767.4|9765.9|9768.8|9766.9|9766|9764.1|337
1581292800000|2020-02-10 00:00:00|9767.6|9766.1|9769|9767.5|9770.2|9768.2|9767.6|9766.1|301
1581293100000|2020-02-10 00:05:00|9768.9|9767.4|9770.3|9767.9|9770.5|9768.5|9767.6|9766|252
1581293400000|2020-02-10 00:10:00|9770.4|9768|9767.8|9766.3|9770.7|9768.8|9767.7|9766.1|277
1581293700000|2020-02-10 00:15:00|9768|9766.5|9765.8|9764.3|9768|9766.5|9765.2|9763.7|315
1581294000000|2020-02-10 00:20:00|9765.7|9764.2|9767|9765.5|9767.3|9765.8|9765.3|9763.5|278
1581294300000|2020-02-10 00:25:00|9767.1|9765.6|9767.3|9765.8|9768.3|9766.4|9766.4|9764.6|272
1581294600000|2020-02-10 00:30:00|9767.4|9765.9|9769.3|9766.9|9769.4|9767.9|9767.1|9765.6|221
1581294900000|2020-02-10 00:35:00|9768.9|9767.4|9767.1|9765.6|9769.4|9767.7|9766.6|9764.8|278
1581295200000|2020-02-10 00:40:00|9767.2|9765.7|9768.8|9767.3|9769.5|9768|9767.1|9765.6|247
1581295500000|2020-02-10 00:45:00|9768.7|9767.2|9767|9765.5|9769.5|9767.7|9766.8|9765.3|241
1581295800000|2020-02-10 00:50:00|9767.1|9765.6|9766.8|9765.3|9767.3|9765.8|9765.7|9764.2|360
1581296100000|2020-02-10 00:55:00|9766.9|9765.4|9765.3|9763.8|9766.9|9765.4|9764.7|9762.9|318
1581296400000|2020-02-10 01:00:00|9765.4|9763.9|9768.2|9765.8|9768.5|9766.7|9765.4|9763.9|397
1581296700000|2020-02-10 01:05:00|9768.3|9765.9|9767.4|9765.9|9768.3|9766.1|9765.6|9764.1|347
1581297000000|2020-02-10 01:10:00|9767.5|9766|9767.2|9765.7|9767.6|9766|9766|9764.3|279
1581297300000|2020-02-10 01:15:00|9767.1|9765.6|9768.9|9767.4|9769.5|9767.7|9767|9765.4|358
1581297600000|2020-02-10 01:20:00|9769|9767.5|9769.1|9767.6|9770|9768.2|9767.8|9766|375
1581297900000|2020-02-10 01:25:00|9769|9767.5|9769.5|9767.1|9770.1|9768.3|9768|9766|233
1581298200000|2020-02-10 01:30:00|9769.4|9767|9770.9|9769.4|9771.7|9769.7|9768.8|9766.7|271
1581298500000|2020-02-10 01:35:00|9770.8|9769.3|9771.8|9770.3|9774.3|9772.4|9770.7|9769.2|489
1581298800000|2020-02-10 01:40:00|9771.5|9770|9776.1|9773.7|9776.5|9774.4|9771.5|9769.6|415
1581299100000|2020-02-10 01:45:00|9775.7|9774.2|9776.8|9774.4|9777|9775.1|9774.8|9772.8|508
1581299400000|2020-02-10 01:50:00|9776.7|9774.3|9774.2|9772.7|9777|9775|9773.8|9772.3|474
1581299700000|2020-02-10 01:55:00|9774.1|9772.6|9774.7|9772.3|9775.3|9773.4|9773.6|9772.1|381
1581300000000|2020-02-10 02:00:00|9774.6|9772.2|9773.8|9772.3|9774.8|9773|9772.8|9771.3|358
1581300300000|2020-02-10 02:05:00|9773.7|9772.2|9773.5|9772|9774.1|9772.6|9771.7|9769.9|354
1581300600000|2020-02-10 02:10:00|9773.4|9771.9|9775.4|9773.9|9775.5|9774|9772.8|9771.3|373
1581300900000|2020-02-10 02:15:00|9775.5|9774|9775.7|9774.2|9777.5|9776|9775|9773.5|453
1581301200000|2020-02-10 02:20:00|9775.6|9774.1|9776.3|9774.8|9778.1|9776.3|9775.3|9773.8|385
1581301500000|2020-02-10 02:25:00|9776.4|9774.9|9779.5|9778|9779.9|9778|9776.3|9774.8|325
1581301800000|2020-02-10 02:30:00|9779.4|9777.9|9783.2|9781.7|9784|9782.3|9778.9|9777.4|420
1581302100000|2020-02-10 02:35:00|9783.5|9781.1|9781.5|9780|9783.6|9781.8|9780.3|9778.8|394
1581302400000|2020-02-10 02:40:00|9781.4|9779.9|9781.4|9779.9|9781.9|9780.4|9780.6|9779.1|235
1581302700000|2020-02-10 02:45:00|9781.3|9779.8|9781|9779.5|9781.9|9780.4|9780.6|9778.9|256
1581303000000|2020-02-10 02:50:00|9781.1|9779.6|9780.2|9778.7|9781.1|9779.6|9779.7|9778.2|269
1581303300000|2020-02-10 02:55:00|9780.1|9778.6|9778.2|9776.7|9780.5|9779|9777.2|9775.7|277
1581303600000|2020-02-10 03:00:00|9778.1|9776.6|9777.5|9776|9779.1|9777.6|9777.4|9775.9|213
1581303900000|2020-02-10 03:05:00|9777.4|9775.9|9777.7|9776.2|9778.7|9777.2|9777.4|9775.9|225
1581304200000|2020-02-10 03:10:00|9777.6|9776.1|9778.3|9776.8|9778.7|9777.2|9777.3|9775.7|160
1581304500000|2020-02-10 03:15:00|9778.4|9776.9|9777.3|9775.8|9778.4|9776.9|9776.6|9775.1|234
1581304800000|2020-02-10 03:20:00|9777.2|9775.7|9777.2|9775.7|9777.7|9775.9|9776.4|9774.9|235
1581305100000|2020-02-10 03:25:00|9777.3|9775.8|9776|9774.5|9777.7|9776.2|9775.9|9774.4|238
1581305400000|2020-02-10 03:30:00|9776.1|9774.6|9775.6|9774.1|9776.2|9774.7|9774.9|9773.4|270
1581305700000|2020-02-10 03:35:00|9775.7|9774.2|9774.3|9772.8|9776.2|9774.7|9774.2|9772.7|289
1581306000000|2020-02-10 03:40:00|9774.4|9772.9|9774.4|9772.9|9774.9|9773.4|9774.2|9772.7|180
1581306300000|2020-02-10 03:45:00|9774.5|9773|9774.4|9772.9|9774.8|9773.3|9774|9772.5|116
1581306600000|2020-02-10 03:50:00|9774.5|9773|9774.2|9772.7|9774.9|9773.2|9773.2|9771.7|163
1581306900000|2020-02-10 03:55:00|9774.1|9772.6|9772.7|9771.2|9774.1|9772.6|9772.5|9771|196
1581307200000|2020-02-10 04:00:00|9772.6|9771.1|9772.7|9771.2|9773|9771.5|9772.1|9770.6|145
1581307500000|2020-02-10 04:05:00|9772.6|9771.1|9772.5|9771|9773.2|9771.3|9771.3|9769.8|201
1581307800000|2020-02-10 04:10:00|9772.4|9770.9|9772.4|9770.9|9773.2|9771.6|9771.8|9770.3|191
1581308100000|2020-02-10 04:15:00|9772.5|9771|9771.3|9769.8|9772.8|9771.3|9771.1|9769.6|249
1581308400000|2020-02-10 04:20:00|9771.4|9769.9|9771.3|9769.8|9771.7|9770.2|9770.7|9769.2|141
1581308700000|2020-02-10 04:25:00|9771.2|9769.7|9771|9769.5|9771.6|9770.1|9770.7|9769.1|158
1581309000000|2020-02-10 04:30:00|9770.9|9769.4|9769.1|9767.6|9771.1|9769.6|9768.7|9767.2|125
1581309300000|2020-02-10 04:35:00|9769|9767.5|9770.3|9768.8|9770.4|9768.9|9768.4|9766.9|207
1581309600000|2020-02-10 04:40:00|9770.2|9768.7|9770.8|9769.3|9771|9769.5|9769.5|9768|162
1581309900000|2020-02-10 04:45:00|9770.7|9769.2|9770.4|9768.9|9770.9|9769.4|9770|9768.5|151
1581310200000|2020-02-10 04:50:00|9770.3|9768.8|9769.6|9768.1|9770.9|9769.2|9769.6|9768.1|194
1581310500000|2020-02-10 04:55:00|9769.5|9768|9768|9766.5|9769.9|9768.1|9767.8|9766.3|205
1581310800000|2020-02-10 05:00:00|9767.9|9766.4|9769.5|9768|9770|9768.5|9767.8|9766.3|183
1581311100000|2020-02-10 05:05:00|9769.4|9767.9|9769.4|9767.9|9770.9|9769.4|9769|9767.3|227
1581311400000|2020-02-10 05:10:00|9769.3|9767.8|9768.4|9766.9|9769.8|9768.3|9768.3|9766.8|130
1581311700000|2020-02-10 05:15:00|9768.5|9767|9769.4|9767.9|9769.5|9768|9768.3|9766.8|143
1581312000000|2020-02-10 05:20:00|9769.3|9767.8|9769.8|9768.3|9770|9768.5|9769.1|9767.6|155
1581312300000|2020-02-10 05:25:00|9769.9|9768.4|9769.9|9768.4|9770|9768.5|9769.2|9767.7|137
1581312600000|2020-02-10 05:30:00|9770|9768.5|9771.3|9769.8|9771.7|9770.2|9769.8|9768.3|199
1581312900000|2020-02-10 05:35:00|9771.4|9769.9|9773.1|9771.6|9773.1|9771.6|9771.4|9769.9|146
1581313200000|2020-02-10 05:40:00|9773|9771.5|9772.6|9771.1|9773.1|9771.6|9772|9770.5|215
1581313500000|2020-02-10 05:45:00|9772.7|9771.2|9773|9771.5|9773.3|9771.8|9771.7|9770.2|111
1581313800000|2020-02-10 05:50:00|9773.1|9771.6|9772.1|9770.6|9773.1|9771.6|9771.8|9770.3|169
1581314100000|2020-02-10 05:55:00|9772.2|9770.7|9772.9|9771.4|9773.3|9771.6|9771.8|9770.3|189
1581314400000|2020-02-10 06:00:00|9772.8|9771.3|9772.1|9770.6|9772.8|9771.3|9772|9770.5|240
1581314700000|2020-02-10 06:05:00|9772|9770.5|9772.6|9771.1|9772.9|9771.4|9771.6|9770.1|251
1581315000000|2020-02-10 06:10:00|9772.7|9771.2|9773.7|9772.2|9774.5|9773|9772.6|9771.1|293
1581315300000|2020-02-10 06:15:00|9773.6|9772.1|9773.8|9772.3|9775.1|9773.1|9773.5|9772|374
1581315600000|2020-02-10 06:20:00|9773.9|9772.4|9773.7|9772.2|9773.9|9772.4|9773.1|9771.1|154
1581315900000|2020-02-10 06:25:00|9773.8|9772.3|9773.6|9771.2|9774.3|9772.8|9772.8|9771.2|208
1581316200000|2020-02-10 06:30:00|9773.2|9771.7|9772.5|9771|9773.7|9771.8|9771.9|9770.4|190
1581316500000|2020-02-10 06:35:00|9772.4|9770.9|9774.7|9772.3|9775|9773|9771.9|9770.4|210
1581316800000|2020-02-10 06:40:00|9774.4|9772.9|9776.3|9773.9|9776.3|9774.4|9774.3|9772.8|125
1581317100000|2020-02-10 06:45:00|9776.2|9773.8|9776.6|9775.1|9777.6|9776.1|9774.6|9773.1|180
1581317400000|2020-02-10 06:50:00|9776.5|9775|9776.6|9775.1|9777.3|9775.8|9776.4|9774.9|250
1581317700000|2020-02-10 06:55:00|9776.7|9775.2|9778.7|9776.3|9778.8|9776.9|9776.5|9775|151
1581318000000|2020-02-10 07:00:00|9778.8|9776.4|9781.7|9780.2|9783.4|9781.9|9778.1|9776.4|504
1581318300000|2020-02-10 07:05:00|9781.5|9780|9780.2|9778.7|9781.5|9780|9780|9778.5|300
1581318600000|2020-02-10 07:10:00|9780.1|9778.6|9778.4|9776.9|9780.5|9779|9778.1|9776.6|270
1581318900000|2020-02-10 07:15:00|9778.5|9777|9777|9775.5|9779.4|9777.9|9776.9|9775.4|217
1581319200000|2020-02-10 07:20:00|9777.1|9775.6|9776.8|9775.3|9779.3|9777.8|9776|9774.5|265
1581319500000|2020-02-10 07:25:00|9776.9|9775.4|9779.7|9777.3|9779.9|9777.7|9774|9772.5|321
1581319800000|2020-02-10 07:30:00|9779.4|9777|9778.2|9776.7|9781.5|9779.8|9778.2|9776.4|374
1581320100000|2020-02-10 07:35:00|9778.3|9776.8|9779.1|9777.6|9779.1|9777.6|9775.9|9774.4|331
1581320400000|2020-02-10 07:40:00|9779.2|9777.7|9777.5|9776|9780.1|9778.6|9776.8|9775.3|329
1581320700000|2020-02-10 07:45:00|9777.4|9775.9|9777.3|9775.8|9778.1|9776.6|9776.3|9774.8|193
1581321000000|2020-02-10 07:50:00|9777.2|9775.7|9775.6|9774.1|9777.6|9776.1|9775.4|9773.9|341
1581321300000|2020-02-10 07:55:00|9775.5|9774|9776.2|9774.7|9777.1|9775.6|9775.2|9773.7|237
1581321600000|2020-02-10 08:00:00|9776.3|9774.8|9777.8|9776.3|9779.1|9777.6|9775.2|9773.7|302
1581321900000|2020-02-10 08:05:00|9777.7|9776.2|9780.5|9779|9783.7|9782.2|9777.6|9776.1|459
1581322200000|2020-02-10 08:10:00|9780.4|9778.9|9784.1|9782.6|9784.8|9783.3|9779.5|9778|401
1581322500000|2020-02-10 08:15:00|9784|9782.5|9780.4|9778.9|9784.6|9783.1|9780.3|9778.8|372
1581322800000|2020-02-10 08:20:00|9780.5|9779|9776.6|9775.1|9780.9|9779.4|9774.5|9773|324
1581323100000|2020-02-10 08:25:00|9776.5|9775|9774.5|9773|9776.6|9775.1|9773.8|9772.3|316
1581323400000|2020-02-10 08:30:00|9774.3|9772.8|9775.7|9774.2|9777.3|9775.8|9773.7|9772.2|423
1581323700000|2020-02-10 08:35:00|9775.6|9774.1|9772.6|9771.1|9777.2|9775.7|9771.5|9770|327
1581324000000|2020-02-10 08:40:00|9772.7|9771.2|9768.8|9767.3|9773.9|9772.4|9768|9766.5|401
1581324300000|2020-02-10 08:45:00|9768.9|9767.4|9773.4|9771.9|9773.7|9772.2|9767.8|9766.3|407
1581324600000|2020-02-10 08:50:00|9773.6|9772.1|9772.7|9771.2|9775.6|9774.1|9771.7|9770.2|383
1581324900000|2020-02-10 08:55:00|9772.8|9771.3|9774.6|9773.1|9774.6|9773.1|9772.5|9771|335
1581325200000|2020-02-10 09:00:00|9774.5|9773|9778.4|9776.9|9779.3|9777.8|9774.1|9772.6|277
1581325500000|2020-02-10 09:05:00|9778.5|9777|9777|9775.5|9778.5|9777|9774.9|9773.4|376
1581325800000|2020-02-10 09:10:00|9777.1|9775.6|9774.6|9773.1|9777.6|9776.1|9773.3|9771.8|346
1581326100000|2020-02-10 09:15:00|9774.8|9773.3|9771.5|9770|9775.7|9774.2|9771.4|9769.9|296
1581326400000|2020-02-10 09:20:00|9771.4|9769.9|9773.8|9772.3|9774.1|9772.6|9770.9|9769.4|292
1581326700000|2020-02-10 09:25:00|9773.9|9772.4|9776.9|9775.4|9777.2|9775.7|9772.4|9770.9|365
1581327000000|2020-02-10 09:30:00|9777|9775.5|9779.4|9777.9|9779.5|9778|9776.8|9775.3|350
1581327300000|2020-02-10 09:35:00|9779.3|9777.8|9775.9|9774.4|9779.4|9777.9|9773.8|9772.3|296
1581327600000|2020-02-10 09:40:00|9776|9774.5|9776.1|9774.6|9776.9|9775.4|9774.7|9773.2|294
1581327900000|2020-02-10 09:45:00|9776|9774.5|9779.6|9778.1|9780.1|9778.6|9773.5|9772|447
1581328200000|2020-02-10 09:50:00|9779.8|9778.3|9778.4|9776.9|9780.2|9778.7|9777.3|9775.8|272
1581328500000|2020-02-10 09:55:00|9778.3|9776.8|9776.2|9774.7|9778.9|9777.4|9775.3|9773.8|292
1581328800000|2020-02-10 10:00:00|9776.1|9774.6|9775|9773.5|9776.7|9775.2|9772.1|9770.6|339
1581329100000|2020-02-10 10:05:00|9774.9|9773.4|9774.4|9772.9|9776.1|9774.6|9773.9|9772.4|219
1581329400000|2020-02-10 10:10:00|9774.5|9773|9774.8|9773.3|9775.9|9774.4|9773.8|9772.3|222
1581329700000|2020-02-10 10:15:00|9774.9|9773.4|9774.4|9772.9|9775.4|9773.9|9773.8|9772.3|170
1581330000000|2020-02-10 10:20:00|9774.5|9773|9773.8|9772.3|9776|9774.5|9772.1|9770.6|270
1581330300000|2020-02-10 10:25:00|9773.9|9772.4|9775.5|9774|9776|9774.5|9773.6|9772.1|156
1581330600000|2020-02-10 10:30:00|9775.6|9774.1|9774.9|9773.4|9776.2|9774.7|9773.8|9772.3|257
1581330900000|2020-02-10 10:35:00|9775|9773.5|9774|9772.5|9775.8|9774.3|9773.6|9772.1|249
1581331200000|2020-02-10 10:40:00|9773.9|9772.4|9775.9|9774.4|9778.6|9777.1|9773.7|9772.2|432
1581331500000|2020-02-10 10:45:00|9775.8|9774.3|9776.6|9775.1|9777.3|9775.8|9772.5|9771|541
1581331800000|2020-02-10 10:50:00|9776.5|9775|9776.2|9774.7|9777.6|9776.1|9774.2|9772.7|288
1581332100000|2020-02-10 10:55:00|9776.1|9774.6|9776.7|9775.2|9777|9775.5|9775|9773.5|312
1581332400000|2020-02-10 11:00:00|9776.6|9775.1|9780.4|9778.9|9780.9|9779.4|9776.6|9775.1|391
1581332700000|2020-02-10 11:05:00|9780.3|9778.8|9778|9776.5|9780.7|9779.2|9777.6|9776.1|334
1581333000000|2020-02-10 11:10:00|9778.2|9776.7|9775.8|9774.3|9778.5|9777|9775.2|9773.7|250
1581333300000|2020-02-10 11:15:00|9775.7|9774.2|9779.7|9778.2|9780|9778.5|9775.7|9774.2|258
1581333600000|2020-02-10 11:20:00|9779.8|9778.3|9777.2|9775.7|9780.4|9778.9|9776.9|9775.4|271
1581333900000|2020-02-10 11:25:00|9777.1|9775.6|9778.4|9776.9|9779.4|9777.9|9776.6|9775.1|342
1581334200000|2020-02-10 11:30:00|9778.5|9777|9776.5|9775|9779.6|9778.1|9775.8|9774.3|441
1581334500000|2020-02-10 11:35:00|9776.4|9774.9|9777.4|9775.9|9778.1|9776.6|9775.9|9774.4|288
1581334800000|2020-02-10 11:40:00|9777.5|9776|9776.9|9775.4|9777.6|9776.1|9776.1|9774.6|209
1581335100000|2020-02-10 11:45:00|9776.8|9775.3|9776.4|9774.9|9777.1|9775.6|9775.4|9773.9|243
1581335400000|2020-02-10 11:50:00|9776.5|9775|9777.8|9776.3|9778.1|9776.6|9776.3|9774.8|288
1581335700000|2020-02-10 11:55:00|9777.7|9776.2|9779.2|9777.7|9779.8|9778.3|9777.6|9776.1|352
1581336000000|2020-02-10 12:00:00|9779.1|9777.6|9778.7|9777.2|9780.8|9779.3|9778.7|9777.2|459
1581336300000|2020-02-10 12:05:00|9778.4|9776.9|9781.4|9779.9|9781.7|9780.2|9776.7|9775.2|358
1581336600000|2020-02-10 12:10:00|9781.5|9780|9779.4|9777.9|9783.8|9782.3|9778.5|9777|386
1581336900000|2020-02-10 12:15:00|9779.5|9778|9778.8|9777.3|9779.8|9778.3|9778.4|9776.9|314
1581337200000|2020-02-10 12:20:00|9778.9|9777.4|9778.4|9776.9|9779.5|9778|9777.7|9776.2|480
1581337500000|2020-02-10 12:25:00|9778.3|9776.8|9778.1|9776.6|9778.8|9777.3|9776.9|9775.4|257
1581337800000|2020-02-10 12:30:00|9778|9776.5|9778.7|9777.2|9778.8|9777.3|9776.4|9774.9|307
1581338100000|2020-02-10 12:35:00|9778.6|9777.1|9778.6|9777.1|9779.5|9778|9777.2|9775.7|283
1581338400000|2020-02-10 12:40:00|9778.7|9777.2|9777.4|9775.9|9780.4|9778.9|9777.3|9775.8|308
1581338700000|2020-02-10 12:45:00|9777.3|9775.8|9773.3|9771.8|9777.4|9775.9|9772.4|9770.9|351
1581339000000|2020-02-10 12:50:00|9772.8|9771.3|9774|9772.5|9774.7|9773.2|9772.6|9771.1|337
1581339300000|2020-02-10 12:55:00|9773.9|9772.4|9778.7|9777.2|9779|9777.5|9773.9|9772.4|548
1581339600000|2020-02-10 13:00:00|9778.8|9777.3|9775.2|9773.7|9778.9|9777.4|9774.8|9773.3|319
1581339900000|2020-02-10 13:05:00|9775.1|9773.6|9771|9769.5|9775.2|9773.7|9770.4|9768.9|351
1581340200000|2020-02-10 13:10:00|9770.9|9769.4|9771|9769.5|9771.1|9769.6|9769.7|9768.2|310
1581340500000|2020-02-10 13:15:00|9771.1|9769.6|9774.8|9773.3|9776|9774.5|9770.9|9769.4|317
1581340800000|2020-02-10 13:20:00|9775.3|9773.8|9775.6|9774.1|9779.5|9778|9774.9|9773.4|392
1581341100000|2020-02-10 13:25:00|9775.5|9774|9772.5|9771|9775.6|9774.1|9772.5|9771|377
1581341400000|2020-02-10 13:30:00|9772.6|9771.1|9773.5|9772|9776.5|9775|9772.5|9771|380
1581341700000|2020-02-10 13:35:00|9773.6|9772.1|9772.6|9771.1|9773.8|9772.3|9772.3|9770.8|300
1581342000000|2020-02-10 13:40:00|9772.7|9771.2|9773.5|9772|9774|9772.5|9770.6|9769.1|353
1581342300000|2020-02-10 13:45:00|9773.7|9772.2|9776.2|9774.7|9776.3|9774.8|9773.1|9771.6|306
1581342600000|2020-02-10 13:50:00|9776|9774.5|9777.3|9775.8|9778.8|9777.3|9774.7|9773.2|529
1581342900000|2020-02-10 13:55:00|9777.4|9775.9|9780.5|9779|9783|9781.5|9776.9|9775.4|518
1581343200000|2020-02-10 14:00:00|9780.4|9778.9|9776.6|9775.1|9781.6|9780.1|9776.6|9775.1|501
1581343500000|2020-02-10 14:05:00|9776.5|9775|9775.8|9774.3|9777.1|9775.6|9774.5|9773|518
1581343800000|2020-02-10 14:10:00|9775.7|9774.2|9776.5|9775|9777.2|9775.7|9774.8|9773.3|427
1581344100000|2020-02-10 14:15:00|9776.4|9774.9|9775.8|9774.3|9777|9775.5|9773.9|9772.4|323
1581344400000|2020-02-10 14:20:00|9775.7|9774.2|9777|9775.5|9777.5|9776|9774.7|9773.2|365
1581344700000|2020-02-10 14:25:00|9777.1|9775.6|9776.4|9774.9|9777.4|9775.9|9773.6|9772.1|344
1581345000000|2020-02-10 14:30:00|9776.2|9774.7|9776.2|9774.7|9778.7|9777.2|9775.1|9773.6|500
1581345300000|2020-02-10 14:35:00|9776.3|9774.8|9774.4|9772.9|9776.3|9774.8|9773|9771.5|426
1581345600000|2020-02-10 14:40:00|9774.3|9772.8|9770.9|9769.4|9774.9|9773.4|9770.8|9769.3|387
1581345900000|2020-02-10 14:45:00|9770.8|9769.3|9771.2|9769.7|9772.7|9771.2|9767.6|9766.1|465
1581346200000|2020-02-10 14:50:00|9770.9|9769.4|9771.7|9770.2|9772.1|9770.6|9769.3|9767.8|442
1581346500000|2020-02-10 14:55:00|9771.9|9770.4|9772.6|9771.1|9773.2|9771.7|9771.1|9769.6|353
1581346800000|2020-02-10 15:00:00|9772.5|9771|9775.8|9774.3|9776|9774.5|9770.5|9769|396
1581347100000|2020-02-10 15:05:00|9775.9|9774.4|9776.2|9774.7|9778|9776.5|9774.7|9773.2|393
1581347400000|2020-02-10 15:10:00|9776.1|9774.6|9773.1|9771.6|9776.2|9774.7|9773.1|9771.6|353
1581347700000|2020-02-10 15:15:00|9773|9771.5|9774.1|9772.6|9775.7|9774.2|9773|9771.5|462
1581348000000|2020-02-10 15:20:00|9774|9772.5|9770.4|9768.9|9774.1|9772.6|9769.9|9768.4|360
1581348300000|2020-02-10 15:25:00|9770.3|9768.8|9766.2|9764.7|9771.2|9769.7|9765|9763.5|457
1581348600000|2020-02-10 15:30:00|9766.3|9764.8|9768.4|9766.9|9768.7|9767.2|9765.7|9764.2|343
1581348900000|2020-02-10 15:35:00|9768.8|9767.3|9768.2|9766.7|9770.9|9769.4|9767.2|9765.7|384
1581349200000|2020-02-10 15:40:00|9768.4|9766.9|9769.8|9768.3|9770.1|9768.6|9767.2|9765.7|311
1581349500000|2020-02-10 15:45:00|9770|9768.5|9770.2|9768.7|9771.8|9770.3|9768.5|9767|380
1581349800000|2020-02-10 15:50:00|9770.3|9768.8|9771.8|9770.3|9773.5|9772|9767.7|9766.2|490
1581350100000|2020-02-10 15:55:00|9771.7|9770.2|9771.6|9770.1|9774.1|9772.6|9770.1|9768.6|455
1581350400000|2020-02-10 16:00:00|9771.9|9770.4|9772.1|9770.6|9772.9|9771.4|9770|9768.5|409
1581350700000|2020-02-10 16:05:00|9772.2|9770.7|9774.8|9773.3|9775.2|9773.7|9771.8|9770.3|271
1581351000000|2020-02-10 16:10:00|9774.9|9773.4|9775.2|9773.7|9775.3|9773.8|9773.9|9772.4|307
1581351300000|2020-02-10 16:15:00|9775.1|9773.6|9777.2|9775.7|9777.6|9776.1|9774.1|9772.6|342
1581351600000|2020-02-10 16:20:00|9777.3|9775.8|9778.6|9777.1|9780.4|9778.9|9776.7|9775.2|394
1581351900000|2020-02-10 16:25:00|9778.7|9777.2|9779.2|9777.7|9780.9|9779.4|9778.6|9777.1|270
1581352200000|2020-02-10 16:30:00|9779.3|9777.8|9779.4|9777.9|9781.1|9779.4|9777.5|9776|329
1581352500000|2020-02-10 16:35:00|9779.5|9778|9779.9|9778.4|9780.7|9779.2|9778.5|9777|292
1581352800000|2020-02-10 16:40:00|9780|9778.5|9779.2|9777.7|9781.6|9780.1|9778.7|9777.2|316
1581353100000|2020-02-10 16:45:00|9779.3|9777.8|9780.1|9778.6|9782.1|9780.6|9778.5|9777|289
1581353400000|2020-02-10 16:50:00|9780|9778.5|9778.5|9777|9781.4|9779.9|9777.9|9776.4|320
1581353700000|2020-02-10 16:55:00|9778.4|9776.9|9779.3|9777.8|9780.5|9779|9778|9776.5|268
1581354000000|2020-02-10 17:00:00|9779.4|9777.9|9775.4|9773.9|9779.6|9778.1|9774.7|9773.2|330
1581354300000|2020-02-10 17:05:00|9775.3|9773.8|9777.5|9776|9778|9776.5|9773.3|9771.8|341
1581354600000|2020-02-10 17:10:00|9777.6|9776.1|9776.5|9775|9778.4|9776.9|9775.6|9774.1|326
1581354900000|2020-02-10 17:15:00|9776.4|9774.9|9774.8|9773.3|9776.4|9774.9|9774.4|9772.9|272
1581355200000|2020-02-10 17:20:00|9774.7|9773.2|9774.6|9773.1|9775.9|9774.4|9773.6|9772.1|365
1581355500000|2020-02-10 17:25:00|9774.7|9773.2|9774.5|9773|9775.7|9774.2|9774|9772.5|331
1581355800000|2020-02-10 17:30:00|9774.6|9773.1|9771.7|9770.2|9775.5|9774|9771.5|9770|351
1581356100000|2020-02-10 17:35:00|9771.6|9770.1|9771.5|9770|9772.5|9771|9770|9768.5|343
1581356400000|2020-02-10 17:40:00|9771.4|9769.9|9774.7|9773.2|9775.5|9774|9771.3|9769.8|294
1581356700000|2020-02-10 17:45:00|9774.6|9773.1|9772.2|9770.7|9775|9773.5|9772|9770.5|311
1581357000000|2020-02-10 17:50:00|9772.1|9770.6|9774.6|9773.1|9774.8|9773.3|9771.7|9770.2|255
1581357300000|2020-02-10 17:55:00|9774.7|9773.2|9775.7|9774.2|9775.7|9774.2|9774|9772.5|254
1581357600000|2020-02-10 18:00:00|9775.8|9774.3|9774.4|9772.9|9776.8|9775.3|9774.1|9772.6|301
1581357900000|2020-02-10 18:05:00|9774.3|9772.8|9772.1|9770.6|9774.4|9772.9|9771|9769.5|279
1581358200000|2020-02-10 18:10:00|9772.2|9770.7|9772.5|9771|9774|9772.5|9771.8|9770.3|258
1581358500000|2020-02-10 18:15:00|9772.6|9771.1|9773.7|9772.2|9774.1|9772.6|9772.5|9771|240
1581358800000|2020-02-10 18:20:00|9773.8|9772.3|9771|9769.5|9774.1|9772.6|9770.5|9769|215
1581359100000|2020-02-10 18:25:00|9770.9|9769.4|9771.2|9769.7|9771.3|9769.8|9770.1|9768.6|263
1581359400000|2020-02-10 18:30:00|9771.3|9769.8|9772.8|9771.3|9772.9|9771.4|9771.3|9769.8|187
1581359700000|2020-02-10 18:35:00|9772.7|9771.2|9770.8|9769.3|9772.9|9771.4|9770.6|9769.1|178
1581360000000|2020-02-10 18:40:00|9770.7|9769.2|9770.9|9769.4|9771.1|9769.6|9769.8|9768.3|156
1581360300000|2020-02-10 18:45:00|9771|9769.5|9770.9|9769.4|9771.8|9770.3|9770.6|9769.1|200
1581360600000|2020-02-10 18:50:00|9771|9769.5|9771.7|9770.2|9771.7|9770.2|9770.5|9769|226
1581360900000|2020-02-10 18:55:00|9771.6|9770.1|9770.6|9769.1|9772.1|9770.6|9770.4|9768.9|223
1581361200000|2020-02-10 19:00:00|9770.7|9769.2|9770.3|9768.8|9770.8|9769.3|9769.5|9768|211
1581361500000|2020-02-10 19:05:00|9770.4|9768.9|9770.7|9769.2|9770.9|9769.4|9770|9768.5|152
1581361800000|2020-02-10 19:10:00|9770.6|9769.1|9769.4|9767.9|9770.8|9769.3|9769|9767.5|208
1581362100000|2020-02-10 19:15:00|9769.3|9767.8|9768.7|9767.2|9769.5|9768|9767.7|9766.2|215
1581362400000|2020-02-10 19:20:00|9768.8|9767.3|9767.8|9766.3|9768.9|9767.4|9767.6|9766.1|161
1581362700000|2020-02-10 19:25:00|9767.9|9766.4|9767.9|9766.4|9768.5|9767|9766.8|9765.3|211
1581363000000|2020-02-10 19:30:00|9768|9766.5|9768.7|9767.2|9768.8|9767.3|9767.2|9765.7|204
1581363300000|2020-02-10 19:35:00|9768.8|9767.3|9769.2|9767.7|9769.3|9767.8|9768.4|9766.9|178
1581363600000|2020-02-10 19:40:00|9769.3|9767.8|9770.1|9768.6|9770.7|9769.2|9769.3|9767.8|157
1581363900000|2020-02-10 19:45:00|9770|9768.5|9769.9|9768.4|9770.2|9768.7|9769.7|9768.2|186
1581364200000|2020-02-10 19:50:00|9770|9768.5|9770.9|9769.4|9771|9769.5|9770|9768.5|120
1581364500000|2020-02-10 19:55:00|9770.8|9769.3|9770.7|9769.2|9771.5|9770|9770|9768.5|298
1581364800000|2020-02-10 20:00:00|9770.8|9769.3|9771.1|9769.6|9771.2|9769.7|9769.1|9767.6|236
1581365100000|2020-02-10 20:05:00|9771|9769.5|9770.9|9769.4|9771.4|9769.9|9770.5|9769|229
1581365400000|2020-02-10 20:10:00|9770.8|9769.3|9769.9|9768.4|9771.1|9769.6|9769.3|9767.8|235
1581365700000|2020-02-10 20:15:00|9770|9768.5|9770.1|9768.6|9770.3|9768.8|9769.3|9767.8|197
1581366000000|2020-02-10 20:20:00|9770|9768.5|9771.1|9769.6|9771.3|9769.8|9770|9768.5|196
1581366300000|2020-02-10 20:25:00|9771.2|9769.7|9774.7|9773.2|9774.9|9773.4|9771|9769.5|224
1581366600000|2020-02-10 20:30:00|9774.6|9773.1|9773.7|9772.2|9774.9|9773.4|9772.6|9771.1|314
1581366900000|2020-02-10 20:35:00|9773.9|9772.4|9773.9|9772.4|9774.5|9773|9772.9|9771.4|303
1581367200000|2020-02-10 20:40:00|9774|9772.5|9774.9|9773.4|9775.5|9774|9774|9772.5|291
1581367500000|2020-02-10 20:45:00|9774.7|9773.2|9774.2|9772.7|9774.9|9773.4|9773.1|9771.6|398
1581367800000|2020-02-10 20:50:00|9774.4|9772.9|9773.9|9772.4|9774.8|9773.3|9773.4|9771.9|355
1581368100000|2020-02-10 20:55:00|9773.8|9772.3|9773.5|9771.1|9774.2|9772.7|9772.4|9770.9|364
1581368400000|2020-02-10 21:00:00|9773.6|9771.2|9773.2|9771.7|9773.8|9772.3|9772.2|9770.7|229
1581368700000|2020-02-10 21:05:00|9773.3|9771.8|9774.5|9773|9774.6|9773.1|9773.3|9771.8|119
1581369000000|2020-02-10 21:10:00|9774.4|9772.9|9774.1|9772.6|9774.5|9773|9773.7|9772.2|141
1581369300000|2020-02-10 21:15:00|9774.2|9772.7|9773.7|9772.2|9774.2|9772.7|9773.4|9771.9|133
1581369600000|2020-02-10 21:20:00|9773.6|9772.1|9773.8|9772.3|9773.9|9772.4|9772.8|9771.3|148
1581369900000|2020-02-10 21:25:00|9773.7|9772.2|9774.9|9773.4|9775.5|9774|9773.6|9772|188
1581370200000|2020-02-10 21:30:00|9775|9773.5|9773.9|9772.4|9775.5|9773.7|9773.8|9771.7|141
1581370500000|2020-02-10 21:35:00|9773.8|9772.3|9773.9|9772.4|9774.1|9772.6|9773.5|9772|156
1581370800000|2020-02-10 21:40:00|9774|9772.5|9775.5|9774|9775.9|9774.3|9773.9|9772.4|138
1581371100000|2020-02-10 21:45:00|9775.4|9773.9|9775.7|9774.2|9776.1|9774.2|9775.3|9773.3|193
1581371400000|2020-02-10 21:50:00|9775.6|9774.1|9775.8|9773.4|9776.4|9774.4|9774.6|9772.7|238
1581371700000|2020-02-10 21:55:00|9775.9|9773.5|9774.3|9771.9|9776.2|9774.3|9773.9|9771.5|206
1581372000000|2020-02-10 22:00:00|9774.5|9771.8|9775.7|9770.6|9775.8|9771.9|9774.2|9768.9|54
1581372300000|2020-02-10 22:05:00|9774.9|9769.3|9775.6|9768.3|9776.2|9770.8|9774.8|9767.7|134
1581372600000|2020-02-10 22:10:00|9775.7|9768.5|9776.1|9769.5|9777.1|9769.8|9775.6|9767.8|306
1581372900000|2020-02-10 22:15:00|9775.9|9769.6|9776.4|9769.2|9776.9|9770.2|9775.8|9768.6|351
1581373200000|2020-02-10 22:20:00|9776.2|9769.1|9774.2|9768.5|9776.9|9769.4|9773.8|9767.9|266
1581373500000|2020-02-10 22:25:00|9774.1|9768.1|9776.5|9771.1|9777.4|9772.7|9772.9|9768.1|281
1581373800000|2020-02-10 22:30:00|9776.1|9771.2|9776.1|9771.1|9776.8|9772.6|9775.6|9770.3|437
1581374100000|2020-02-10 22:35:00|9776|9770.9|9776|9771|9776.8|9771.8|9775.4|9769.9|278
1581374400000|2020-02-10 22:40:00|9775.9|9770.9|9774.6|9768|9776.6|9771.7|9773.8|9767.5|490
1581374700000|2020-02-10 22:45:00|9773.9|9769.4|9773.8|9769.3|9776|9770.4|9773.7|9768|330
1581375000000|2020-02-10 22:50:00|9773.7|9769.4|9776.1|9771.4|9776.8|9771.9|9773.3|9768.2|276
1581375300000|2020-02-10 22:55:00|9776.3|9771|9773.3|9769.7|9776.8|9772.1|9772.3|9768.6|339
1581375600000|2020-02-10 23:00:00|9773.1|9770|9773.4|9771|9775.6|9772.5|9773.1|9770|272
1581375900000|2020-02-10 23:05:00|9773.3|9770.9|9773.3|9770.9|9774.2|9771.8|9772.6|9770.3|125
1581376200000|2020-02-10 23:10:00|9773.4|9771|9773.8|9771.4|9774.6|9772.2|9773.1|9770.7|140
1581376500000|2020-02-10 23:15:00|9773.9|9771.5|9774.6|9772.2|9775.1|9772.7|9773.3|9771.2|185
1581376800000|2020-02-10 23:20:00|9774.7|9772.3|9775.5|9773.1|9775.7|9773.6|9774|9772|243
1581377100000|2020-02-10 23:25:00|9775.4|9773|9776.5|9774.1|9776.5|9774.4|9775.3|9772.9|256
1581377400000|2020-02-10 23:30:00|9776.4|9774|9776.5|9774.1|9776.6|9774.4|9775.6|9773.6|207
1581377700000|2020-02-10 23:35:00|9776.4|9774|9776.4|9774|9776.6|9774.4|9775.5|9773.7|144
1581378000000|2020-02-10 23:40:00|9775.8|9774.3|9776.3|9773.9|9776.5|9774.8|9775|9773|306
1581378300000|2020-02-10 23:45:00|9776.4|9774|9775.6|9773.2|9776.6|9774.6|9774.8|9772.8|207
1581378600000|2020-02-10 23:50:00|9775.5|9773.1|9775.7|9773.3|9775.8|9773.7|9774|9772|200
1581378900000|2020-02-10 23:55:00|9775.5|9773.1|9775.5|9773.1|9775.9|9773.8|9775|9773|150
1581379200000|2020-02-11 00:00:00|9775.1|9773.6|9775|9773.5|9775.5|9773.7|9774.6|9772.8|158
1581379500000|2020-02-11 00:05:00|9775.1|9773.6|9775.2|9773.7|9776.5|9774.5|9774.6|9772.8|343
1581379800000|2020-02-11 00:10:00|9775.8|9773.4|9776|9774.5|9777.4|9775.4|9775.1|9773.3|179
1581380100000|2020-02-11 00:15:00|9776.1|9774.6|9776.2|9774.7|9776.7|9775.2|9775.8|9774|179
1581380400000|2020-02-11 00:20:00|9776.1|9774.6|9776|9774.5|9776.6|9775.1|9775.7|9773.8|148
1581380700000|2020-02-11 00:25:00|9776.1|9774.6|9776|9774.5|9776.8|9775.3|9775.8|9773.9|132
1581381000000|2020-02-11 00:30:00|9776.4|9774|9775.8|9774.3|9776.6|9774.7|9775.5|9773.8|235
1581381300000|2020-02-11 00:35:00|9775.9|9774.4|9776.2|9774.7|9776.8|9775.3|9775.8|9774.1|195
1581381600000|2020-02-11 00:40:00|9776.1|9774.6|9776|9774.5|9776.5|9775|9775.8|9774|183
1581381900000|2020-02-11 00:45:00|9776.1|9774.6|9778.1|9776.6|9779.1|9777.3|9775.8|9774.3|250
1581382200000|2020-02-11 00:50:00|9778|9776.5|9778.4|9776.9|9778.6|9777.1|9777|9775.5|260
1581382500000|2020-02-11 00:55:00|9778.5|9777|9778.9|9777.4|9779.6|9777.6|9778.1|9776.6|189
1581382800000|2020-02-11 01:00:00|9779|9777.5|9780.3|9777.9|9780.5|9778.7|9778|9776.2|268
1581383100000|2020-02-11 01:05:00|9779.8|9778.3|9779.1|9777.6|9780.3|9778.4|9778.4|9776.9|209
1581383400000|2020-02-11 01:10:00|9779.2|9777.7|9779.1|9776.7|9779.5|9778|9778.2|9776.6|256
1581383700000|2020-02-11 01:15:00|9779.2|9776.8|9779.5|9777.1|9780.3|9778.6|9777.9|9776.4|390
1581384000000|2020-02-11 01:20:00|9779.6|9777.2|9779.2|9776.8|9780|9778|9777.6|9775.8|597
1581384300000|2020-02-11 01:25:00|9779.3|9776.9|9779|9777.5|9779.5|9777.6|9778.2|9776.3|397
1581384600000|2020-02-11 01:30:00|9778.9|9777.4|9779.1|9777.6|9780.2|9778.3|9778.4|9776.8|438
1581384900000|2020-02-11 01:35:00|9779|9777.5|9779.5|9778|9780.1|9778.3|9778.4|9776.7|270
1581385200000|2020-02-11 01:40:00|9779.6|9778.1|9779.5|9777.1|9780.9|9779.3|9778.8|9776.9|330
1581385500000|2020-02-11 01:45:00|9779.6|9777.2|9779.1|9777.6|9780.6|9779.1|9778.7|9776.6|307
1581385800000|2020-02-11 01:50:00|9779|9777.5|9779.5|9778|9780.1|9778.2|9778.9|9777|162
1581386100000|2020-02-11 01:55:00|9779.4|9777.9|9779.9|9778.4|9780.4|9778.6|9779|9777.1|224
1581386400000|2020-02-11 02:00:00|9780|9778.5|9779.9|9778.4|9780.6|9778.8|9779.5|9777.5|201
1581386700000|2020-02-11 02:05:00|9780.1|9778.6|9781.5|9780|9781.9|9780|9780|9778.2|258
1581387000000|2020-02-11 02:10:00|9781.4|9779.9|9781.8|9780.3|9782.7|9780.8|9781.4|9779.5|277
1581387300000|2020-02-11 02:15:00|9781.7|9780.2|9781.1|9779.6|9781.9|9780.4|9780.8|9779.3|245
1581387600000|2020-02-11 02:20:00|9781.2|9779.7|9781.4|9779.9|9782|9780.2|9780.7|9778.7|141
1581387900000|2020-02-11 02:25:00|9781.5|9780|9781.9|9780.4|9782.8|9781.3|9781.3|9779.5|261
1581388200000|2020-02-11 02:30:00|9781.8|9780.3|9782.7|9781.2|9783|9781.4|9781.5|9779.9|225
1581388500000|2020-02-11 02:35:00|9782.8|9781.3|9782.1|9780.6|9783.2|9781.5|9782|9779.9|321
1581388800000|2020-02-11 02:40:00|9782|9780.5|9783.2|9781.7|9783.2|9781.7|9781.9|9780.4|196
1581389100000|2020-02-11 02:45:00|9783.1|9781.6|9784.7|9783.2|9785.4|9783.5|9782.7|9780.9|233
1581389400000|2020-02-11 02:50:00|9784.6|9783.1|9783.8|9782.3|9785.3|9783.5|9783.8|9782.3|241
1581389700000|2020-02-11 02:55:00|9783.9|9782.4|9783.2|9781.7|9784.7|9783.2|9783.1|9781.6|206
1581390000000|2020-02-11 03:00:00|9783.4|9781.9|9783.2|9781.7|9784.5|9782.9|9783.1|9781.5|231
1581390300000|2020-02-11 03:05:00|9783.3|9781.8|9783.2|9781.7|9784.2|9782.4|9782.8|9781.1|180
1581390600000|2020-02-11 03:10:00|9783.3|9781.8|9782.8|9781.3|9783.9|9782.4|9782.7|9781.2|156
1581390900000|2020-02-11 03:15:00|9782.9|9781.4|9782.1|9780.6|9783.1|9781.6|9781.6|9780.1|266
1581391200000|2020-02-11 03:20:00|9782|9780.5|9782.6|9781.1|9783.3|9781.5|9781.9|9780.4|150
1581391500000|2020-02-11 03:25:00|9782.7|9781.2|9782.5|9781|9783.3|9781.5|9781.8|9780.3|113
1581391800000|2020-02-11 03:30:00|9782.6|9781.1|9783|9781.5|9783.2|9781.7|9781.6|9780|342
1581392100000|2020-02-11 03:35:00|9783.2|9781.7|9784.4|9782.9|9784.4|9782.9|9783|9781.5|131
1581392400000|2020-02-11 03:40:00|9784.5|9783|9784|9782.5|9784.5|9783|9783.8|9782.3|95
1581392700000|2020-02-11 03:45:00|9784.1|9782.6|9784|9782.5|9785.2|9783.5|9783.9|9781.9|337
1581393000000|2020-02-11 03:50:00|9784.4|9782|9784.4|9782.9|9785|9783.3|9783.6|9781.8|273
1581393300000|2020-02-11 03:55:00|9784.5|9783|9783.8|9782.3|9785|9783.5|9783.7|9781.8|227
1581393600000|2020-02-11 04:00:00|9783.9|9782.4|9784.4|9782.9|9785.1|9783.2|9783.6|9782|358
1581393900000|2020-02-11 04:05:00|9784.3|9782.8|9783.5|9782|9784.3|9782.8|9783.3|9781.8|300
1581394200000|2020-02-11 04:10:00|9783.6|9782.1|9783|9781.5|9784.1|9782.1|9782.9|9780.9|148
1581394500000|2020-02-11 04:15:00|9783.1|9781.6|9783.4|9781.9|9784|9782|9783|9781|239
1581394800000|2020-02-11 04:20:00|9783.5|9782|9783.9|9782.4|9784|9782.5|9783.4|9781.4|109
1581395100000|2020-02-11 04:25:00|9783.8|9782.3|9783.8|9782.3|9784.4|9782.8|9782.9|9781.4|396
1581395400000|2020-02-11 04:30:00|9783.9|9782.4|9784|9782.5|9785.1|9783.3|9783.3|9781.8|208
1581395700000|2020-02-11 04:35:00|9783.9|9782.4|9784|9782.5|9784.1|9782.6|9783.9|9782.4|58
1581396000000|2020-02-11 04:40:00|9783.9|9782.4|9784.2|9782.7|9785.1|9783.3|9783.9|9782.4|120
1581396300000|2020-02-11 04:45:00|9784.1|9782.6|9784.8|9783.3|9785.3|9783.5|9784|9782.5|167
1581396600000|2020-02-11 04:50:00|9784.7|9783.2|9784.9|9783.4|9785.4|9783.6|9784.7|9782.8|122
1581396900000|2020-02-11 04:55:00|9785|9783.5|9784.2|9782.7|9785.7|9784.2|9784.2|9782.7|149
1581397200000|2020-02-11 05:00:00|9784.3|9782.8|9785.2|9782.8|9785.4|9783.3|9783.8|9782.3|158
1581397500000|2020-02-11 05:05:00|9785.3|9782.9|9784.8|9782.4|9785.3|9783.4|9784.2|9782.3|141
1581397800000|2020-02-11 05:10:00|9784.3|9782.8|9784.4|9782.9|9785.3|9783.3|9784.1|9782.4|156
1581398100000|2020-02-11 05:15:00|9784.3|9782.8|9783.9|9782.4|9785|9783.3|9783.9|9782.1|241
1581398400000|2020-02-11 05:20:00|9784|9782.5|9784.3|9782.8|9785.1|9783.5|9783.8|9782.3|250
1581398700000|2020-02-11 05:25:00|9784.2|9782.7|9783.5|9782|9784.4|9782.9|9783.2|9781.7|148
1581399000000|2020-02-11 05:30:00|9783.6|9782.1|9785.5|9784|9785.7|9784.2|9783.5|9781.7|217
1581399300000|2020-02-11 05:35:00|9785.4|9783.9|9786.5|9785|9787.2|9785.5|9785.3|9783.8|87
1581399600000|2020-02-11 05:40:00|9786.6|9785.1|9786|9783.6|9786.7|9785.2|9785.2|9783.3|186
1581399900000|2020-02-11 05:45:00|9786.1|9783.7|9786.6|9784.2|9786.7|9784.7|9785.4|9783.5|203
1581400200000|2020-02-11 05:50:00|9786.2|9784.7|9787.4|9785.9|9788.1|9786.2|9786.1|9784.2|175
1581400500000|2020-02-11 05:55:00|9787.8|9786.3|9786.7|9785.2|9788.1|9786.3|9786.3|9784.4|338
1581400800000|2020-02-11 06:00:00|9786.8|9785.3|9786.4|9784.9|9788.6|9787.1|9786.3|9784.6|309
1581401100000|2020-02-11 06:05:00|9786.5|9785|9786.5|9785|9787.3|9785.5|9786.3|9784.7|186
1581401400000|2020-02-11 06:10:00|9786.6|9785.1|9786.7|9784.3|9787|9785.1|9785.8|9784|214
1581401700000|2020-02-11 06:15:00|9786.8|9784.4|9785.6|9784.1|9786.9|9784.9|9785.4|9783.8|347
1581402000000|2020-02-11 06:20:00|9785.8|9784.3|9787.5|9785.1|9787.7|9786.1|9785.5|9784|234
1581402300000|2020-02-11 06:25:00|9787.6|9785.2|9786.9|9785.4|9787.8|9786|9786.5|9784.9|241
1581402600000|2020-02-11 06:30:00|9787|9785.5|9786.1|9784.6|9787.3|9785.7|9785.8|9783.8|312
1581402900000|2020-02-11 06:35:00|9786.2|9784.7|9786|9784.5|9786.9|9785|9785.5|9784|171
1581403200000|2020-02-11 06:40:00|9785.9|9784.4|9785.8|9784.3|9786.5|9784.7|9785.3|9783.4|260
1581403500000|2020-02-11 06:45:00|9785.9|9784.4|9786.2|9783.8|9786.6|9784.6|9785.5|9783.5|288
1581403800000|2020-02-11 06:50:00|9786.3|9783.9|9785.8|9784.3|9786.5|9784.7|9785.5|9783.6|329
1581404100000|2020-02-11 06:55:00|9786.3|9783.9|9786.2|9783.8|9786.5|9784.6|9785.6|9783.7|275
1581404400000|2020-02-11 07:00:00|9785|9783.5|9785|9783.5|9785.3|9783.8|9783.3|9781.6|337
1581404700000|2020-02-11 07:05:00|9785.1|9783.6|9785|9783.5|9785.8|9784.1|9784.6|9783|273
1581405000000|2020-02-11 07:10:00|9785.1|9783.6|9784.8|9783.3|9785.5|9784|9783.9|9782.4|223
1581405300000|2020-02-11 07:15:00|9784.9|9783.4|9783.1|9781.6|9785.1|9783.6|9782.7|9781.2|237
1581405600000|2020-02-11 07:20:00|9783|9781.5|9783.5|9782|9785|9783.5|9782.1|9780.6|341
1581405900000|2020-02-11 07:25:00|9783.7|9782.2|9783.8|9782.3|9784.5|9782.6|9782.6|9781.1|382
1581406200000|2020-02-11 07:30:00|9783.9|9782.4|9780.9|9779.4|9783.9|9782.4|9780.8|9778.9|354
1581406500000|2020-02-11 07:35:00|9780.8|9779.3|9780.4|9778.9|9781.2|9779.7|9779.8|9778.3|396
1581406800000|2020-02-11 07:40:00|9780.5|9779|9780.6|9779.1|9780.9|9779.4|9779.9|9778.4|296
1581407100000|2020-02-11 07:45:00|9780.5|9779|9778.9|9777.4|9780.7|9779.2|9778.6|9777.1|283
1581407400000|2020-02-11 07:50:00|9779|9777.5|9778.1|9776.6|9779.1|9777.6|9777.1|9775.6|379
1581407700000|2020-02-11 07:55:00|9778.2|9776.7|9779.1|9777.6|9779.6|9778.1|9777.3|9775.8|341
1581408000000|2020-02-11 08:00:00|9778.9|9777.4|9782.7|9781.2|9782.7|9781.2|9777.4|9775.9|619
1581408300000|2020-02-11 08:05:00|9782.6|9781.1|9784.6|9783.1|9786.1|9784.6|9781.5|9780|484
1581408600000|2020-02-11 08:10:00|9784.7|9783.2|9783.6|9782.1|9785.6|9784.1|9783.2|9781.7|450
1581408900000|2020-02-11 08:15:00|9783.7|9782.2|9782.7|9781.2|9784.6|9783.1|9782.3|9780.8|295
1581409200000|2020-02-11 08:20:00|9782.8|9781.3|9781.5|9780|9784.4|9782.9|9781.3|9779.8|290
1581409500000|2020-02-11 08:25:00|9781.1|9779.6|9782|9780.5|9782|9780.5|9778.6|9777.1|397
1581409800000|2020-02-11 08:30:00|9781.9|9780.4|9780.6|9779.1|9782.4|9780.9|9779.9|9778.4|356
1581410100000|2020-02-11 08:35:00|9780.7|9779.2|9779.9|9778.4|9780.7|9779.2|9778.9|9777.4|334
1581410400000|2020-02-11 08:40:00|9780|9778.5|9776.3|9774.8|9780.5|9779|9776.2|9774.7|335
1581410700000|2020-02-11 08:45:00|9776.4|9774.9|9773.9|9772.4|9776.5|9775|9773.6|9772.1|429
1581411000000|2020-02-11 08:50:00|9773.7|9772.2|9775.5|9774|9775.6|9774.1|9773.7|9772.2|373
1581411300000|2020-02-11 08:55:00|9775.4|9773.9|9774.2|9772.7|9775.4|9773.9|9773.6|9772.1|284
1581411600000|2020-02-11 09:00:00|9774.3|9772.8|9773.8|9772.3|9776.9|9775.4|9773.3|9771.8|439
1581411900000|2020-02-11 09:05:00|9773.9|9772.4|9772.6|9771.1|9774.5|9773|9772.3|9770.8|292
1581412200000|2020-02-11 09:10:00|9772.5|9771|9769.2|9767.7|9772.7|9771.2|9769|9767.5|339
1581412500000|2020-02-11 09:15:00|9769.1|9767.6|9766.4|9764.9|9769.5|9768|9765.9|9764.4|437
1581412800000|2020-02-11 09:20:00|9766.5|9765|9770.7|9769.2|9771.3|9769.8|9765.8|9764.3|429
1581413100000|2020-02-11 09:25:00|9770.8|9769.3|9774.3|9772.8|9774.7|9773.2|9770.4|9768.9|276
1581413400000|2020-02-11 09:30:00|9774.9|9772.5|9776.1|9774.6|9776.2|9774.7|9772.4|9770.4|399
1581413700000|2020-02-11 09:35:00|9775.7|9774.2|9774.1|9772.6|9776.1|9774.6|9773.9|9772.4|308
1581414000000|2020-02-11 09:40:00|9774.2|9772.7|9774.7|9773.2|9775.3|9773.8|9773.5|9772|389
1581414300000|2020-02-11 09:45:00|9774.9|9773.4|9772.6|9771.1|9776.7|9775.2|9772.1|9770.6|313
1581414600000|2020-02-11 09:50:00|9772.5|9771|9774.8|9773.3|9775.6|9774.1|9772.4|9770.9|308
1581414900000|2020-02-11 09:55:00|9774.7|9773.2|9773.5|9772|9776.4|9774.9|9773.1|9771.6|287
1581415200000|2020-02-11 10:00:00|9773.6|9772.1|9774.2|9772.7|9776|9774.5|9773.3|9771.8|262
1581415500000|2020-02-11 10:05:00|9774.1|9772.6|9771.4|9769.9|9774.2|9772.7|9769.8|9768.3|303
1581415800000|2020-02-11 10:10:00|9771.5|9770|9774.2|9772.7|9775|9773.3|9771.4|9769.9|307
1581416100000|2020-02-11 10:15:00|9774.3|9772.8|9776.1|9774.6|9776.4|9774.9|9774.3|9772.8|259
1581416400000|2020-02-11 10:20:00|9775.9|9774.4|9775|9773.5|9776.7|9775.2|9774.4|9772.9|293
1581416700000|2020-02-11 10:25:00|9774.9|9773.4|9771.6|9770.1|9775.1|9773.6|9770.6|9769.1|404
1581417000000|2020-02-11 10:30:00|9771.5|9770|9770.5|9769|9771.9|9770.4|9768.9|9767.4|326
1581417300000|2020-02-11 10:35:00|9770.4|9768.9|9772.3|9770.8|9772.3|9770.8|9769|9767.5|393
1581417600000|2020-02-11 10:40:00|9772.2|9770.7|9770.6|9769.1|9773.2|9771.7|9770.5|9769|248
1581417900000|2020-02-11 10:45:00|9770.7|9769.2|9772.8|9771.3|9773.7|9772.2|9770.5|9769|296
1581418200000|2020-02-11 10:50:00|9772.9|9771.4|9774.2|9772.7|9774.3|9772.8|9772|9770.5|322
1581418500000|2020-02-11 10:55:00|9774.1|9772.6|9775|9773.5|9775.3|9773.8|9772.3|9770.8|349
1581418800000|2020-02-11 11:00:00|9774.9|9773.4|9773|9771.5|9775|9773.5|9771.8|9770.3|417
1581419100000|2020-02-11 11:05:00|9773.1|9771.6|9772.6|9771.1|9774.2|9772.7|9771.4|9769.9|335
1581419400000|2020-02-11 11:10:00|9772.8|9771.3|9774.2|9772.7|9774.5|9773|9771.7|9770.2|266
1581419700000|2020-02-11 11:15:00|9774.3|9772.8|9778.1|9776.6|9778.8|9777.3|9773.5|9772|371
1581420000000|2020-02-11 11:20:00|9778.2|9776.7|9779|9777.5|9779.7|9778.2|9776.5|9775|299
1581420300000|2020-02-11 11:25:00|9778.9|9777.4|9779.1|9777.6|9779.6|9778.1|9777.8|9776.3|206
1581420600000|2020-02-11 11:30:00|9779|9777.5|9777.9|9776.4|9779|9777.5|9776|9774.5|286
1581420900000|2020-02-11 11:35:00|9778|9776.5|9779.8|9778.3|9780|9778.5|9777.9|9776.4|172
1581421200000|2020-02-11 11:40:00|9779.9|9778.4|9780.7|9779.2|9781.9|9780.4|9779.7|9778.2|199
1581421500000|2020-02-11 11:45:00|9780.6|9779.1|9782.3|9780.8|9782.9|9781.4|9780.6|9779.1|183
1581421800000|2020-02-11 11:50:00|9782.4|9780.9|9780.3|9778.8|9783.5|9782|9780.3|9778.8|268
1581422100000|2020-02-11 11:55:00|9780.4|9778.9|9779.2|9777.7|9780.8|9779.3|9778.1|9776.6|368
1581422400000|2020-02-11 12:00:00|9779.1|9777.6|9780.1|9778.6|9780.4|9778.9|9778.7|9777.2|262
1581422700000|2020-02-11 12:05:00|9780|9778.5|9782.1|9780.6|9783.1|9781.6|9779.9|9778.4|333
1581423000000|2020-02-11 12:10:00|9782|9780.5|9779.6|9778.1|9782.4|9780.9|9779|9777.5|249
1581423300000|2020-02-11 12:15:00|9779.7|9778.2|9779|9777.5|9781.8|9780.3|9778.5|9777|341
1581423600000|2020-02-11 12:20:00|9779.1|9777.6|9778.6|9777.1|9779.5|9778|9777.9|9776.4|260
1581423900000|2020-02-11 12:25:00|9778.7|9777.2|9777.5|9776|9779.4|9777.9|9777.1|9775.6|280
1581424200000|2020-02-11 12:30:00|9777.4|9775.9|9777.1|9775.6|9777.6|9776.1|9776.9|9775.4|259
1581424500000|2020-02-11 12:35:00|9777|9775.5|9778|9776.5|9778.4|9776.9|9776.8|9775.3|226
1581424800000|2020-02-11 12:40:00|9777.9|9776.4|9774.9|9773.4|9778.2|9776.7|9774.1|9772.6|292
1581425100000|2020-02-11 12:45:00|9775|9773.5|9777.6|9776.1|9778.4|9776.9|9775|9773.5|302
1581425400000|2020-02-11 12:50:00|9777.5|9776|9780.7|9779.2|9781|9779.5|9777|9775.5|289
1581425700000|2020-02-11 12:55:00|9780.6|9779.1|9782.8|9781.3|9783.7|9782.2|9780.6|9779.1|465
1581426000000|2020-02-11 13:00:00|9782.7|9781.2|9786.6|9785.1|9786.6|9785.1|9781.6|9780.1|497
1581426300000|2020-02-11 13:05:00|9786.5|9785|9784.7|9783.2|9787.7|9786.2|9783.6|9782.1|432
1581426600000|2020-02-11 13:10:00|9784.6|9783.1|9786.3|9784.8|9787|9785.5|9784.3|9782.8|464
1581426900000|2020-02-11 13:15:00|9786.2|9784.7|9785.8|9784.3|9787.6|9786.1|9783.9|9782.4|371
1581427200000|2020-02-11 13:20:00|9786|9784.5|9785.6|9784.1|9786.9|9785.4|9784.1|9782.6|323
1581427500000|2020-02-11 13:25:00|9785.4|9783.9|9787.3|9785.8|9787.3|9785.8|9784.6|9783.1|505
1581427800000|2020-02-11 13:30:00|9787.1|9785.6|9788.7|9787.2|9788.9|9787.4|9786.3|9784.8|519
1581428100000|2020-02-11 13:35:00|9788.6|9787.1|9782.9|9781.4|9789.8|9788.3|9782.6|9781.1|464
1581428400000|2020-02-11 13:40:00|9782.8|9781.3|9782.8|9781.3|9783.6|9782.1|9781|9779.5|444
1581428700000|2020-02-11 13:45:00|9782.9|9781.4|9784.5|9783|9785.9|9784.4|9782.9|9781.4|502
1581429000000|2020-02-11 13:50:00|9784.6|9783.1|9786.8|9785.3|9787.9|9786.4|9784|9782.5|442
1581429300000|2020-02-11 13:55:00|9786.9|9785.4|9786.8|9785.3|9787.9|9786.4|9785.9|9784.4|416
1581429600000|2020-02-11 14:00:00|9786.9|9785.4|9787.2|9785.7|9788|9786.5|9783.9|9782.4|470
1581429900000|2020-02-11 14:05:00|9787.3|9785.8|9783.3|9781.8|9787.5|9786|9781.8|9780.3|533
1581430200000|2020-02-11 14:10:00|9783.2|9781.7|9783.7|9782.2|9785.1|9783.6|9779.7|9778.2|528
1581430500000|2020-02-11 14:15:00|9783.8|9782.3|9783|9781.5|9783.9|9782.4|9780.5|9779|537
1581430800000|2020-02-11 14:20:00|9783.1|9781.6|9780.1|9778.6|9783.1|9781.6|9778.9|9777.4|478
1581431100000|2020-02-11 14:25:00|9780|9778.5|9780.1|9778.6|9780.4|9778.9|9778.2|9776.7|329
1581431400000|2020-02-11 14:30:00|9780|9778.5|9775.4|9773.9|9780.4|9778.9|9775.1|9773.6|551
1581431700000|2020-02-11 14:35:00|9775.3|9773.8|9772.1|9770.6|9776.6|9775.1|9770.2|9768.7|607
1581432000000|2020-02-11 14:40:00|9772.2|9770.7|9776.7|9775.2|9777.3|9775.8|9771.9|9770.4|531
1581432300000|2020-02-11 14:45:00|9776.8|9775.3|9781|9779.5|9781.2|9779.7|9775.3|9773.8|477
1581432600000|2020-02-11 14:50:00|9781.1|9779.6|9777.5|9776|9781.2|9779.7|9774.1|9772.6|488
1581432900000|2020-02-11 14:55:00|9777.6|9776.1|9775|9773.5|9779.3|9777.8|9774.6|9773.1|457
1581433200000|2020-02-11 15:00:00|9775.1|9773.6|9777.1|9775.6|9779|9777.5|9774.7|9773.2|456
1581433500000|2020-02-11 15:05:00|9777|9775.5|9773.1|9771.6|9778.6|9777.1|9773|9771.5|485
1581433800000|2020-02-11 15:10:00|9773.2|9771.7|9775.1|9773.6|9775.7|9774.2|9773|9771.5|487
1581434100000|2020-02-11 15:15:00|9775|9773.5|9775.3|9773.8|9777.7|9776.2|9772.9|9771.4|546
1581434400000|2020-02-11 15:20:00|9775.2|9773.7|9777.4|9775|9777.6|9775.8|9772|9770.2|474
1581434700000|2020-02-11 15:25:00|9777.3|9774.9|9776|9773.6|9779.2|9777.7|9773.9|9772|453
1581435000000|2020-02-11 15:30:00|9775.7|9774.2|9774.5|9773|9776.6|9774.7|9773.8|9772.2|448
1581435300000|2020-02-11 15:35:00|9774.6|9773.1|9777.3|9775.8|9777.8|9776|9774.4|9772.9|329
1581435600000|2020-02-11 15:40:00|9777.5|9776|9779|9776.6|9781.8|9780|9777.1|9775|511
1581435900000|2020-02-11 15:45:00|9778.9|9776.5|9777.6|9776.1|9780.5|9778.5|9775|9773.2|474
1581436200000|2020-02-11 15:50:00|9777.5|9776|9776.5|9775|9779.6|9777.5|9775|9773.1|502
1581436500000|2020-02-11 15:55:00|9776.1|9774.6|9772|9770.5|9777.4|9775.7|9770.2|9768.4|645
1581436800000|2020-02-11 16:00:00|9771.8|9770.3|9770.2|9768.7|9773.9|9772|9770.1|9768.6|480
1581437100000|2020-02-11 16:05:00|9770.3|9768.8|9772|9770.5|9773.2|9771.7|9770.1|9768.3|359
1581437400000|2020-02-11 16:10:00|9772.1|9770.6|9767.7|9766.2|9772.1|9770.6|9767.2|9765.7|431
1581437700000|2020-02-11 16:15:00|9767.6|9766.1|9767.2|9765.7|9768.2|9766.4|9763.6|9761.6|445
1581438000000|2020-02-11 16:20:00|9767.1|9765.6|9767.8|9766.3|9768.7|9766.8|9766.3|9764.5|351
1581438300000|2020-02-11 16:25:00|9767.7|9766.2|9766.8|9765.3|9768.3|9766.6|9766.5|9765|279
1581438600000|2020-02-11 16:30:00|9767.1|9765.6|9763.9|9761.5|9768.2|9766.3|9762|9760.1|440
1581438900000|2020-02-11 16:35:00|9763.8|9761.4|9761.9|9760.4|9764.1|9762.1|9761.1|9759.3|559
1581439200000|2020-02-11 16:40:00|9761.8|9760.3|9765.1|9763.6|9765.8|9764.3|9758.7|9756.6|499
1581439500000|2020-02-11 16:45:00|9765.2|9763.7|9763.2|9761.7|9765.6|9764.1|9763|9761.4|374
1581439800000|2020-02-11 16:50:00|9763.3|9761.8|9761.8|9760.3|9763.9|9761.9|9760.7|9759|389
1581440100000|2020-02-11 16:55:00|9762.3|9759.9|9762.5|9761|9764.5|9762.6|9761.8|9759.8|432
1581440400000|2020-02-11 17:00:00|9762.6|9761.1|9760.5|9759|9763.2|9761.3|9760.3|9758.8|407
1581440700000|2020-02-11 17:05:00|9760.3|9758.8|9758|9756.5|9761.6|9760.1|9757.9|9756.4|453
1581441000000|2020-02-11 17:10:00|9758.1|9756.6|9758.7|9757.2|9760.1|9758.1|9757.9|9755.9|364
1581441300000|2020-02-11 17:15:00|9758.6|9757.1|9759.2|9757.7|9760.6|9759.1|9758.6|9757.1|337
1581441600000|2020-02-11 17:20:00|9759.3|9757.8|9758.5|9757|9759.5|9758|9757.3|9755.8|291
1581441900000|2020-02-11 17:25:00|9758.4|9756.9|9755.3|9753.8|9759|9757.5|9754.8|9753.3|388
1581442200000|2020-02-11 17:30:00|9755.2|9753.7|9755|9753.5|9756.4|9754.9|9754.4|9752.4|306
1581442500000|2020-02-11 17:35:00|9754.9|9753.4|9755.2|9753.7|9756.7|9755.2|9754.8|9753.3|315
1581442800000|2020-02-11 17:40:00|9755.1|9753.6|9755.2|9753.7|9755.7|9754.2|9753.1|9751|373
1581443100000|2020-02-11 17:45:00|9755.3|9753.8|9754.4|9752.9|9755.6|9754.1|9753|9751.5|353
1581443400000|2020-02-11 17:50:00|9754.5|9753|9756.5|9754.1|9756.6|9754.9|9753.5|9752|304
1581443700000|2020-02-11 17:55:00|9756.1|9754.6|9756.7|9755.2|9756.7|9755.2|9754.9|9753.1|245
1581444000000|2020-02-11 18:00:00|9756.8|9755.3|9761.1|9758.7|9761.6|9759.8|9756.2|9754.3|366
1581444300000|2020-02-11 18:05:00|9760.7|9759.2|9760.4|9758.9|9762|9760.5|9760.3|9758.8|279
1581444600000|2020-02-11 18:10:00|9760.2|9758.7|9758.6|9757.1|9760.9|9759.4|9758|9756|315
1581444900000|2020-02-11 18:15:00|9758.7|9757.2|9755.6|9754.1|9759.1|9757.5|9755.4|9753.6|305
1581445200000|2020-02-11 18:20:00|9755.7|9754.2|9755|9753.5|9756.5|9755|9754.5|9753|262
1581445500000|2020-02-11 18:25:00|9755.1|9753.6|9757.3|9754.9|9757.6|9755.5|9755|9753|269
1581445800000|2020-02-11 18:30:00|9757|9755.5|9755.3|9753.8|9757.7|9755.6|9755.2|9753|270
1581446100000|2020-02-11 18:35:00|9755.4|9753.9|9754.7|9753.2|9756.3|9754.6|9753|9751.4|311
1581446400000|2020-02-11 18:40:00|9754.8|9753.3|9755.2|9753.7|9756.5|9754.6|9754.5|9752.4|259
1581446700000|2020-02-11 18:45:00|9755.1|9753.6|9754.6|9753.1|9755.6|9753.8|9754|9752.2|198
1581447000000|2020-02-11 18:50:00|9754.7|9753.2|9754.7|9753.2|9755.8|9754.3|9754.5|9752.7|267
1581447300000|2020-02-11 18:55:00|9754.6|9753.1|9754.8|9753.3|9755.6|9754.1|9754.1|9752.6|287
1581447600000|2020-02-11 19:00:00|9754.6|9753.1|9754.1|9752.6|9755.7|9754.2|9754|9752|300
1581447900000|2020-02-11 19:05:00|9754.6|9752.2|9752.8|9751.3|9754.6|9752.7|9752|9750.1|339
1581448200000|2020-02-11 19:10:00|9752.7|9751.2|9752.6|9750.2|9753.4|9751.5|9751.7|9749.8|247
1581448500000|2020-02-11 19:15:00|9752.5|9750.1|9753.9|9752.4|9754.7|9752.7|9752|9750.1|228
1581448800000|2020-02-11 19:20:00|9754.3|9751.9|9752.7|9751.2|9754.7|9753|9752|9750.3|274
1581449100000|2020-02-11 19:25:00|9752.6|9751.1|9753.1|9751.6|9754.2|9752.7|9752.5|9750.7|325
1581449400000|2020-02-11 19:30:00|9753.2|9751.7|9756.3|9753.9|9756.3|9754.6|9753.1|9751.6|263
1581449700000|2020-02-11 19:35:00|9756.4|9754|9757.3|9755.8|9757.7|9755.9|9754.9|9752.9|323
1581450000000|2020-02-11 19:40:00|9757.2|9755.7|9757.1|9754.7|9757.6|9755.7|9755.8|9754|309
1581450300000|2020-02-11 19:45:00|9756.6|9755.1|9756.9|9755.4|9757.5|9755.6|9755.9|9754|258
1581450600000|2020-02-11 19:50:00|9756.8|9755.3|9756.1|9754.6|9757.7|9755.8|9755.9|9753.9|214
1581450900000|2020-02-11 19:55:00|9756|9754.5|9755.1|9753.6|9756.8|9755.3|9754.1|9752.1|271
1581451200000|2020-02-11 20:00:00|9755.2|9753.7|9755.1|9753.6|9755.9|9754.3|9755|9753.2|247
1581451500000|2020-02-11 20:05:00|9755|9753.5|9755.2|9753.7|9755.8|9754.2|9754.9|9753.2|225
1581451800000|2020-02-11 20:10:00|9755.3|9753.8|9755.1|9753.6|9756.2|9754.2|9754|9752.5|233
1581452100000|2020-02-11 20:15:00|9755|9753.5|9755.3|9753.8|9756|9754.1|9754.5|9752.7|287
1581452400000|2020-02-11 20:20:00|9755.2|9753.7|9755.4|9753.9|9755.6|9754.1|9755.1|9753.6|167
1581452700000|2020-02-11 20:25:00|9755.3|9753.8|9755.7|9753.3|9755.8|9754|9755|9753.1|96
1581453000000|2020-02-11 20:30:00|9755.8|9753.4|9755.4|9753.9|9756|9754|9754.7|9752.8|241
1581453300000|2020-02-11 20:35:00|9755.3|9753.8|9755.9|9753.5|9756.1|9754.3|9755.1|9753.2|212
1581453600000|2020-02-11 20:40:00|9756|9753.6|9757|9755.5|9757.8|9755.8|9755.2|9753.3|234
1581453900000|2020-02-11 20:45:00|9756.7|9755.2|9755.1|9753.6|9757.3|9755.4|9755|9753.1|183
1581454200000|2020-02-11 20:50:00|9755.6|9753.2|9757.1|9755.6|9757.8|9755.9|9755|9753.1|281
1581454500000|2020-02-11 20:55:00|9757.6|9755.2|9755.7|9753.3|9758.2|9756.5|9754.4|9752.7|341
1581454800000|2020-02-11 21:00:00|9755.2|9753.7|9755.5|9753.1|9755.8|9753.9|9754.4|9752.9|218
1581455100000|2020-02-11 21:05:00|9755.1|9753.6|9756.7|9754.3|9756.7|9754.8|9755|9753|179
1581455400000|2020-02-11 21:10:00|9756.8|9754.4|9756.8|9755.3|9757.3|9755.4|9756.4|9754.3|152
1581455700000|2020-02-11 21:15:00|9756.7|9755.2|9757.6|9756.1|9758.2|9756.2|9756.7|9754.8|155
1581456000000|2020-02-11 21:20:00|9757.7|9756.2|9758.4|9756|9758.4|9756.5|9757.6|9755.6|90
1581456300000|2020-02-11 21:25:00|9758.3|9755.9|9755.7|9754.2|9758.7|9756.7|9755.3|9753.6|204
1581456600000|2020-02-11 21:30:00|9756.2|9753.8|9758.3|9755.9|9758.6|9756.5|9755.8|9753.7|172
1581456900000|2020-02-11 21:35:00|9758.4|9756|9758.3|9755.9|9759.3|9757.1|9757.9|9755.7|242
1581457200000|2020-02-11 21:40:00|9758.4|9756|9759.1|9756.7|9759.2|9756.8|9757.9|9755.7|182
1581457500000|2020-02-11 21:45:00|9759|9756.6|9758.1|9755.7|9759|9756.8|9757.3|9755.2|219
1581457800000|2020-02-11 21:50:00|9758.2|9755.8|9759.2|9756.8|9759.6|9757.2|9758.1|9755.7|234
1581458100000|2020-02-11 21:55:00|9759.3|9756.9|9759.8|9757.4|9759.9|9757.6|9758.7|9756.3|160
1581458400000|2020-02-11 22:00:00|9759.9|9757.5|9759.7|9757.3|9760.5|9757.8|9759.7|9757|22
1581458700000|2020-02-11 22:05:00|9759.4|9756.9|9761.4|9755.8|9766.6|9757.4|9759.4|9755.6|182
1581459000000|2020-02-11 22:10:00|9760.6|9756.5|9760.6|9756.2|9765.5|9757.2|9759.2|9754.9|390
1581459300000|2020-02-11 22:15:00|9760.7|9756.1|9760.9|9754.8|9761.2|9756.2|9758.3|9754.6|194
1581459600000|2020-02-11 22:20:00|9759.8|9754.7|9759.8|9755.2|9761|9755.8|9758.6|9754.4|227
1581459900000|2020-02-11 22:25:00|9759.5|9755.7|9759.8|9755|9760.7|9755.9|9758.9|9754.6|216
1581460200000|2020-02-11 22:30:00|9759.9|9755.1|9759.7|9755.2|9763.4|9755.9|9758.3|9754.4|269
1581460500000|2020-02-11 22:35:00|9759.8|9755.1|9759.5|9755.6|9760.5|9755.9|9758.7|9754.4|298
1581460800000|2020-02-11 22:40:00|9759.3|9755.8|9759.9|9755.5|9761.1|9756.8|9755.9|9748.7|809
1581461100000|2020-02-11 22:45:00|9760|9755.4|9758.2|9754.5|9760.7|9756|9757.3|9753.7|418
1581461400000|2020-02-11 22:50:00|9758|9754.6|9757.8|9754.7|9758.7|9754.9|9757.1|9753.8|422
1581461700000|2020-02-11 22:55:00|9757.6|9754.6|9758.1|9754.9|9758.8|9755.2|9757.2|9754.2|438
1581462000000|2020-02-11 23:00:00|9757.5|9755|9758.7|9756.3|9758.7|9756.3|9757.5|9754.8|171
1581462300000|2020-02-11 23:05:00|9758.6|9756.2|9756.6|9755.1|9758.7|9756.3|9756.6|9754.3|99
1581462600000|2020-02-11 23:10:00|9757.2|9754.8|9758.3|9755.9|9758.5|9756.1|9756.4|9754.5|128
1581462900000|2020-02-11 23:15:00|9758.4|9756|9757.8|9755.4|9759.1|9756.7|9757.7|9755.3|115
1581463200000|2020-02-11 23:20:00|9757.9|9755.5|9758.4|9756|9758.6|9756.2|9757.4|9755|98
1581463500000|2020-02-11 23:25:00|9758.5|9756.1|9758.9|9756.5|9758.9|9756.5|9758.3|9755.9|89
1581463800000|2020-02-11 23:30:00|9758.8|9756.4|9758.5|9756.1|9759|9756.6|9758.2|9755.8|120
1581464100000|2020-02-11 23:35:00|9758.4|9756|9758.8|9756.4|9759|9756.6|9758.4|9756|58
1581464400000|2020-02-11 23:40:00|9758.9|9756.5|9758.8|9756.4|9759.1|9756.7|9758.7|9756.3|63
1581464700000|2020-02-11 23:45:00|9758.9|9756.5|9758.5|9756.1|9758.9|9756.5|9758|9755.6|103
1581465000000|2020-02-11 23:50:00|9758.6|9756.2|9758.5|9756.1|9758.8|9756.4|9758.1|9755.7|84
1581465300000|2020-02-11 23:55:00|9758.4|9756|9758.9|9756.5|9759.6|9757.2|9758.4|9756|122
1581465600000|2020-02-12 00:00:00|9760.1|9757.7|9760.7|9758.3|9761|9759|9759|9757.2|309
1581465900000|2020-02-12 00:05:00|9760.6|9758.2|9757.9|9755.5|9760.6|9758.2|9756|9754.1|519
1581466200000|2020-02-12 00:10:00|9758|9755.6|9757.6|9755.2|9758.7|9756.6|9756.9|9755|358
1581466500000|2020-02-12 00:15:00|9757.8|9755.4|9758.1|9755.7|9758.7|9756.8|9757.2|9755.2|340
1581466800000|2020-02-12 00:20:00|9758|9755.6|9758|9755.6|9758.7|9756.7|9757.5|9755.5|327
1581467100000|2020-02-12 00:25:00|9758.1|9755.7|9758.5|9757|9759.2|9757.3|9757.3|9755.4|373
1581467400000|2020-02-12 00:30:00|9758.6|9757.1|9758.8|9756.4|9759.5|9757.5|9758.3|9756.4|323
1581467700000|2020-02-12 00:35:00|9758.7|9756.3|9759|9756.6|9759.1|9757.4|9758.2|9756.1|216
1581468000000|2020-02-12 00:40:00|9758.6|9757.1|9759.2|9756.8|9759.4|9757.5|9758.5|9756.4|232
1581468300000|2020-02-12 00:45:00|9759.3|9756.9|9759.8|9757.4|9760.6|9758.4|9758.4|9756.4|338
1581468600000|2020-02-12 00:50:00|9759.9|9757.5|9758.6|9756.2|9760.5|9758.6|9757.5|9755.6|546
1581468900000|2020-02-12 00:55:00|9758.7|9756.3|9758.8|9756.4|9759|9756.9|9758|9756|205
1581469200000|2020-02-12 01:00:00|9758.7|9756.3|9757.4|9755.9|9759.7|9757.6|9757.3|9755.2|344
1581469500000|2020-02-12 01:05:00|9757.9|9755.5|9757.9|9755.5|9758.8|9756.8|9757.3|9755.3|380
1581469800000|2020-02-12 01:10:00|9757.8|9755.4|9755.8|9753.4|9758|9755.6|9755|9753|187
1581470100000|2020-02-12 01:15:00|9755.7|9753.3|9755.6|9753.2|9755.8|9753.7|9754.9|9752.9|214
1581470400000|2020-02-12 01:20:00|9755.5|9753.1|9756.1|9753.7|9756.3|9754.3|9754.9|9753|265
1581470700000|2020-02-12 01:25:00|9756|9753.6|9755.8|9753.4|9756.3|9754.4|9754.7|9752.3|237
1581471000000|2020-02-12 01:30:00|9755.7|9753.3|9754.8|9752.4|9756|9754.1|9754.2|9752.3|349
1581471300000|2020-02-12 01:35:00|9754.4|9752.9|9754.9|9752.5|9755.6|9753.5|9754.2|9752.1|268
1581471600000|2020-02-12 01:40:00|9754.8|9752.4|9755.6|9753.2|9756|9754|9754.2|9752.2|489
1581471900000|2020-02-12 01:45:00|9755.7|9753.3|9754.4|9752|9755.7|9753.4|9753.3|9751.3|470
1581472200000|2020-02-12 01:50:00|9753.8|9752.3|9752.1|9750.6|9754.8|9752.8|9751.7|9749.8|426
1581472500000|2020-02-12 01:55:00|9752|9750.5|9753.4|9751|9753.5|9751.5|9751.6|9749.8|311
1581472800000|2020-02-12 02:00:00|9753.5|9751.1|9754.5|9752.1|9754.7|9752.8|9752.6|9750.5|373
1581473100000|2020-02-12 02:05:00|9754.4|9752|9755.3|9752.9|9755.7|9753.7|9753.8|9751.6|331
1581473400000|2020-02-12 02:10:00|9755.2|9752.8|9756|9753.6|9756.5|9754.6|9754.7|9752.7|378
1581473700000|2020-02-12 02:15:00|9755.9|9753.5|9754.6|9752.2|9756|9754|9753.9|9752|278
1581474000000|2020-02-12 02:20:00|9754.7|9752.3|9754.3|9752.8|9755|9753|9753.9|9752|214
1581474300000|2020-02-12 02:25:00|9754.4|9752.9|9754.3|9751.9|9755|9753|9753.8|9751.9|221
1581474600000|2020-02-12 02:30:00|9754.4|9752|9752.7|9750.3|9754.4|9752.4|9751.4|9749.3|301
1581474900000|2020-02-12 02:35:00|9752.6|9750.2|9752.6|9750.2|9753.5|9751.6|9752.1|9749.8|198
1581475200000|2020-02-12 02:40:00|9752.7|9750.3|9752.1|9749.7|9753.1|9751.1|9751.1|9749.2|276
1581475500000|2020-02-12 02:45:00|9752|9749.6|9752.6|9750.2|9752.7|9750.8|9750.8|9748.9|279
1581475800000|2020-02-12 02:50:00|9752.7|9750.3|9754.4|9752|9754.5|9752.5|9752.1|9750.2|336
1581476100000|2020-02-12 02:55:00|9754.5|9752.1|9753.8|9751.4|9754.5|9752.5|9753.2|9751.3|254
1581476400000|2020-02-12 03:00:00|9753.3|9751.8|9753.7|9751.3|9753.9|9751.9|9753.2|9751.2|266
1581476700000|2020-02-12 03:05:00|9753.3|9751.8|9754.5|9752.1|9754.8|9752.8|9753.2|9751.2|247
1581477000000|2020-02-12 03:10:00|9754.3|9751.9|9753.8|9751.4|9754.6|9752.4|9753|9751.1|205
1581477300000|2020-02-12 03:15:00|9753.7|9751.3|9753.8|9751.4|9753.9|9752|9752.5|9750.4|249
1581477600000|2020-02-12 03:20:00|9753.2|9751.7|9752.5|9750.1|9753.9|9751.9|9751.8|9749.9|201
1581477900000|2020-02-12 03:25:00|9752.6|9750.2|9752.7|9750.3|9753.1|9751.1|9751.9|9750|227
1581478200000|2020-02-12 03:30:00|9752.6|9750.2|9751.4|9749.9|9752.8|9750.7|9751.3|9749.3|184
1581478500000|2020-02-12 03:35:00|9751.9|9749.5|9752.2|9749.8|9752.2|9750.3|9751.3|9749.3|143
1581478800000|2020-02-12 03:40:00|9752.1|9749.7|9752.6|9750.2|9753.2|9751.2|9751.3|9749.3|183
1581479100000|2020-02-12 03:45:00|9752.7|9750.3|9752.6|9750.2|9753.2|9751.3|9752.3|9750.2|158
1581479400000|2020-02-12 03:50:00|9752.7|9750.3|9752.9|9750.5|9753.1|9751.3|9752|9750.1|201
1581479700000|2020-02-12 03:55:00|9752.8|9750.4|9753.7|9751.3|9754|9751.9|9752.3|9750.4|167
1581480000000|2020-02-12 04:00:00|9753.8|9751.4|9754.2|9751.8|9754.3|9752.3|9753.2|9751.3|146
1581480300000|2020-02-12 04:05:00|9754.1|9751.7|9753.7|9752.2|9754.7|9752.9|9753.2|9751.2|282
1581480600000|2020-02-12 04:10:00|9754.1|9751.7|9754.6|9752.2|9754.7|9752.7|9753.3|9751.3|154
1581480900000|2020-02-12 04:15:00|9754.5|9752.1|9754.2|9752.7|9754.8|9752.7|9753.5|9751.5|134
1581481200000|2020-02-12 04:20:00|9754.7|9752.3|9754.3|9752.8|9755.1|9753.1|9754.1|9752.1|113
1581481500000|2020-02-12 04:25:00|9754.4|9752.9|9754.6|9753.1|9755.3|9753.3|9754.3|9752.5|156
1581481800000|2020-02-12 04:30:00|9755.1|9752.7|9757|9754.6|9757.3|9755.2|9754.5|9752.5|136
1581482100000|2020-02-12 04:35:00|9756.9|9754.5|9755.8|9753.4|9757.1|9755.1|9755.3|9753.2|271
1581482400000|2020-02-12 04:40:00|9755.4|9753.9|9756.2|9753.8|9756.5|9754.5|9755.3|9753.3|154
1581482700000|2020-02-12 04:45:00|9756.3|9753.9|9758|9755.6|9758.1|9756.1|9756|9753.8|266
1581483000000|2020-02-12 04:50:00|9757.9|9755.5|9757.7|9755.3|9758|9756.1|9756.8|9754.9|230
1581483300000|2020-02-12 04:55:00|9757.6|9755.2|9757.4|9755|9757.9|9755.9|9756.4|9754.5|219
1581483600000|2020-02-12 05:00:00|9757.3|9754.9|9756.9|9755.4|9758|9756.1|9756.3|9754.2|315
1581483900000|2020-02-12 05:05:00|9757.4|9755|9756.7|9754.3|9757.6|9755.5|9756.3|9754.2|167
1581484200000|2020-02-12 05:10:00|9756.8|9754.4|9755.9|9754.4|9756.8|9754.8|9755.5|9753.4|246
1581484500000|2020-02-12 05:15:00|9756.4|9754|9756.4|9754|9756.5|9754.6|9755.2|9753.3|133
1581484800000|2020-02-12 05:20:00|9756|9754.5|9755.5|9753.1|9756.6|9754.6|9754.9|9753|158
1581485100000|2020-02-12 05:25:00|9755.6|9753.2|9756|9753.6|9756.6|9754.5|9754.9|9752.9|351
1581485400000|2020-02-12 05:30:00|9755.9|9753.5|9753.9|9751.5|9756|9754|9753.4|9751.5|311
1581485700000|2020-02-12 05:35:00|9753.5|9752|9755.7|9753.3|9755.9|9753.8|9753.5|9751.6|309
1581486000000|2020-02-12 05:40:00|9755.6|9753.2|9758|9755.6|9758.4|9756|9755.3|9753.2|253
1581486300000|2020-02-12 05:45:00|9758.1|9755.7|9758.4|9756|9758.8|9756.7|9757.7|9755.3|254
1581486600000|2020-02-12 05:50:00|9758.5|9756.1|9758.7|9756.3|9759.5|9757.1|9758|9755.9|233
1581486900000|2020-02-12 05:55:00|9758.8|9756.4|9758.7|9756.3|9758.9|9756.8|9757.8|9755.8|219
1581487200000|2020-02-12 06:00:00|9758.6|9756.2|9759.2|9757.7|9760|9758|9758.6|9756.2|293
1581487500000|2020-02-12 06:05:00|9759.1|9757.6|9760.7|9759.2|9761.2|9759.2|9759.1|9757.2|273
1581487800000|2020-02-12 06:10:00|9760.6|9759.1|9760.6|9759.1|9761.4|9759.4|9759.9|9758|198
1581488100000|2020-02-12 06:15:00|9761|9758.6|9761.6|9759.2|9762.3|9760.3|9759.6|9757.6|263
1581488400000|2020-02-12 06:20:00|9761.7|9759.3|9760.8|9758.4|9761.8|9759.8|9760.2|9758.3|337
1581488700000|2020-02-12 06:25:00|9760.7|9758.3|9759.7|9757.3|9760.9|9758.9|9759.4|9757.2|234
1581489000000|2020-02-12 06:30:00|9759.8|9757.4|9758.8|9756.4|9760.2|9757.9|9758.6|9756.2|274
1581489300000|2020-02-12 06:35:00|9758.9|9756.5|9758.9|9756.5|9759|9757.1|9757.9|9755.9|186
1581489600000|2020-02-12 06:40:00|9758.8|9756.4|9760.2|9757.8|9761|9759.2|9758.6|9756.3|285
1581489900000|2020-02-12 06:45:00|9760.3|9757.9|9760.7|9758.3|9761.2|9759.2|9759.5|9757.6|270
1581490200000|2020-02-12 06:50:00|9760.6|9758.2|9761|9758.6|9761.3|9759.3|9759.4|9757.3|288
1581490500000|2020-02-12 06:55:00|9761.1|9758.7|9761.3|9758.9|9762.1|9760.1|9761|9758.6|249
1581490800000|2020-02-12 07:00:00|9761.4|9759|9762.8|9760.4|9763.2|9761.5|9759.3|9757.2|307
1581491100000|2020-02-12 07:05:00|9762.7|9760.3|9762.2|9760.7|9763|9761|9760.4|9758.4|300
1581491400000|2020-02-12 07:10:00|9762.1|9760.6|9762.4|9760|9763.2|9761.1|9760.8|9758.9|351
1581491700000|2020-02-12 07:15:00|9762.1|9759.7|9764.3|9761.9|9765.4|9763.2|9761.5|9759.4|313
1581492000000|2020-02-12 07:20:00|9764.2|9761.8|9764.3|9761.9|9764.9|9762.9|9763.7|9761.7|229
1581492300000|2020-02-12 07:25:00|9764.2|9761.8|9765.1|9762.7|9765.5|9763.3|9763.4|9761.4|325
1581492600000|2020-02-12 07:30:00|9765|9762.6|9761.8|9760.3|9765.3|9763|9761.4|9759.5|444
1581492900000|2020-02-12 07:35:00|9761.9|9760.4|9762.7|9761.2|9764.6|9762.5|9761.8|9760.3|526
1581493200000|2020-02-12 07:40:00|9762.6|9761.1|9763.4|9761|9763.5|9761.6|9757.8|9755.9|366
1581493500000|2020-02-12 07:45:00|9763.5|9761.1|9762|9760.5|9764.4|9762.3|9761.1|9759.1|390
1581493800000|2020-02-12 07:50:00|9762.4|9760|9763.1|9761.6|9764.1|9762.3|9762.2|9759.9|362
1581494100000|2020-02-12 07:55:00|9763.2|9761.7|9760.1|9758.6|9763.7|9761.9|9759.4|9757.5|322
1581494400000|2020-02-12 08:00:00|9760.5|9758.1|9762|9760.5|9763.5|9761.6|9759.9|9758.1|403
1581494700000|2020-02-12 08:05:00|9762.3|9759.9|9760.8|9759.3|9763.9|9762.4|9760.8|9759.2|413
1581495000000|2020-02-12 08:10:00|9760.9|9759.4|9758.9|9757.4|9762.6|9760.8|9757.1|9755|545
1581495300000|2020-02-12 08:15:00|9759|9757.5|9758.5|9757|9759.2|9757.7|9757.1|9755.2|361
1581495600000|2020-02-12 08:20:00|9758.6|9757.1|9758.2|9756.7|9759.2|9757.6|9757.3|9755.4|402
1581495900000|2020-02-12 08:25:00|9758.1|9756.6|9758.2|9756.7|9759.6|9757.7|9757.1|9755.2|379
1581496200000|2020-02-12 08:30:00|9758.4|9756.9|9761.8|9760.3|9761.9|9760.3|9756.9|9755.1|478
1581496500000|2020-02-12 08:35:00|9761.7|9760.2|9756.3|9754.8|9762.5|9761|9756.1|9754.1|508
1581496800000|2020-02-12 08:40:00|9756.7|9754.3|9761.1|9758.7|9761.3|9759.3|9754.2|9752.4|526
1581497100000|2020-02-12 08:45:00|9760.8|9758.4|9757.1|9755.6|9760.8|9758.6|9756.8|9755|431
1581497400000|2020-02-12 08:50:00|9757.2|9755.7|9757.9|9755.5|9758.3|9755.9|9753.8|9752.1|472
1581497700000|2020-02-12 08:55:00|9758|9755.6|9759.8|9758.3|9760.4|9758.5|9756.7|9755|496
1581498000000|2020-02-12 09:00:00|9759.7|9758.2|9756|9754.5|9760.3|9758.8|9754.9|9752.8|444
1581498300000|2020-02-12 09:05:00|9756.1|9754.6|9759.1|9757.6|9759.6|9757.8|9755.5|9753.7|413
1581498600000|2020-02-12 09:10:00|9759|9757.5|9756.2|9753.8|9759.7|9758.2|9755.8|9753.7|393
1581498900000|2020-02-12 09:15:00|9756.1|9753.7|9755.2|9753.7|9757.1|9755.6|9752.9|9751.2|438
1581499200000|2020-02-12 09:20:00|9755.1|9753.6|9752.4|9750.9|9756.2|9754.6|9752|9750.4|450
1581499500000|2020-02-12 09:25:00|9752.3|9750.8|9753.5|9751.1|9754.4|9752.5|9751.8|9749.9|425
1581499800000|2020-02-12 09:30:00|9753.4|9751|9752.6|9751.1|9754.6|9752.6|9751.9|9750.3|413
1581500100000|2020-02-12 09:35:00|9752.7|9751.2|9752|9750.5|9753.7|9752.2|9751.5|9749.6|500
1581500400000|2020-02-12 09:40:00|9751.9|9750.4|9749|9747.5|9752.5|9750.7|9748.4|9746.6|351
1581500700000|2020-02-12 09:45:00|9749.1|9747.6|9746.5|9745|9749.3|9747.7|9746|9744.1|296
1581501000000|2020-02-12 09:50:00|9746.4|9744.9|9745.2|9743.7|9747|9745.1|9743.8|9742.3|337
1581501300000|2020-02-12 09:55:00|9745.3|9743.8|9746.2|9743.8|9746.4|9744.5|9741.9|9740.4|328
1581501600000|2020-02-12 10:00:00|9746.3|9743.9|9747.8|9746.3|9749.4|9747.9|9745.9|9743.9|379
1581501900000|2020-02-12 10:05:00|9747.9|9746.4|9748.6|9747.1|9749.1|9747.6|9746.2|9744.5|448
1581502200000|2020-02-12 10:10:00|9748.7|9747.2|9748.4|9746.9|9750|9748|9747.9|9746|366
1581502500000|2020-02-12 10:15:00|9748.3|9746.8|9747.6|9746.1|9748.8|9747|9746.8|9745|369
1581502800000|2020-02-12 10:20:00|9747.7|9746.2|9743.6|9742.1|9748.1|9746.6|9743.2|9741.5|425
1581503100000|2020-02-12 10:25:00|9743.7|9742.2|9744.6|9743.1|9745.4|9743.7|9741.8|9740|593
1581503400000|2020-02-12 10:30:00|9744.5|9743|9747.9|9746.4|9748.4|9746.5|9743.7|9741.9|417
1581503700000|2020-02-12 10:35:00|9748|9746.5|9745|9743.5|9748.9|9746.9|9744.9|9742.8|391
1581504000000|2020-02-12 10:40:00|9745.1|9743.6|9745.7|9743.3|9746.6|9745.1|9743.4|9741.5|468
1581504300000|2020-02-12 10:45:00|9745.2|9743.7|9746.6|9745.1|9748.9|9746.9|9745.2|9743.6|359
1581504600000|2020-02-12 10:50:00|9746.7|9745.2|9747.1|9745.6|9748|9746.1|9745.8|9744|276
1581504900000|2020-02-12 10:55:00|9747|9745.5|9748.5|9747|9749|9747.1|9745.8|9744|468
1581505200000|2020-02-12 11:00:00|9748.6|9747.1|9753.3|9750.9|9753.8|9752.1|9748.5|9746.6|496
1581505500000|2020-02-12 11:05:00|9753.4|9751|9754.7|9752.3|9755.8|9753.8|9752.1|9750.6|492
1581505800000|2020-02-12 11:10:00|9754.6|9752.2|9753.6|9752.1|9755.1|9753.2|9753.2|9751.3|300
1581506100000|2020-02-12 11:15:00|9753.5|9752|9749.7|9748.2|9754.4|9752.5|9749.4|9747.7|364
1581506400000|2020-02-12 11:20:00|9749.8|9748.3|9748.7|9747.2|9751|9749.2|9748.6|9746.7|253
1581506700000|2020-02-12 11:25:00|9748.8|9747.3|9747|9745.5|9750.2|9748.6|9746.3|9744.8|365
1581507000000|2020-02-12 11:30:00|9746.9|9745.4|9748.2|9746.7|9749.7|9747.5|9746.9|9745.3|356
1581507300000|2020-02-12 11:35:00|9748.1|9746.6|9747.3|9745.8|9749.3|9747.4|9746.7|9744.8|368
1581507600000|2020-02-12 11:40:00|9747.2|9745.7|9746.5|9745|9748.4|9746.4|9745.8|9743.9|387
1581507900000|2020-02-12 11:45:00|9746.6|9745.1|9748.5|9746.1|9748.8|9747|9745.4|9743.8|458
1581508200000|2020-02-12 11:50:00|9748.4|9746|9748.6|9747.1|9750.1|9748.2|9748|9745.9|297
1581508500000|2020-02-12 11:55:00|9749.1|9746.7|9748.9|9747.4|9750.2|9748.6|9748.7|9746.7|267
1581508800000|2020-02-12 12:00:00|9748.8|9747.3|9750.4|9748.9|9752.8|9750.8|9748.7|9747.2|337
1581509100000|2020-02-12 12:05:00|9750.5|9749|9751|9749.5|9751.8|9750.3|9750.1|9748.3|339
1581509400000|2020-02-12 12:10:00|9751.2|9749.7|9750.1|9747.7|9751.7|9749.8|9749.7|9747.7|284
1581509700000|2020-02-12 12:15:00|9749.7|9748.2|9750.9|9749.4|9752.2|9750.2|9749.7|9748|286
1581510000000|2020-02-12 12:20:00|9751|9749.5|9751.3|9749.8|9752.3|9750.1|9750.6|9748.6|237
1581510300000|2020-02-12 12:25:00|9751.2|9749.7|9751.8|9750.3|9752.7|9750.8|9750.2|9748.3|358
1581510600000|2020-02-12 12:30:00|9751.9|9750.4|9753.7|9752.2|9754.4|9752.9|9751|9749.1|326
1581510900000|2020-02-12 12:35:00|9753.6|9752.1|9753.7|9751.3|9754.6|9752.9|9752.9|9751.3|242
1581511200000|2020-02-12 12:40:00|9753.8|9751.4|9754.4|9752.9|9755.2|9753.4|9752.9|9751.3|283
1581511500000|2020-02-12 12:45:00|9754.3|9752.8|9753.3|9751.8|9755.1|9753.4|9753|9751.5|301
1581511800000|2020-02-12 12:50:00|9753.2|9751.7|9753.2|9751.7|9755.1|9753.1|9752.9|9751.4|290
1581512100000|2020-02-12 12:55:00|9753.3|9751.8|9753.3|9751.8|9754.5|9753|9753|9751.3|291
1581512400000|2020-02-12 13:00:00|9753.4|9751.9|9752.8|9750.4|9753.4|9751.9|9751.2|9749.5|244
1581512700000|2020-02-12 13:05:00|9752.4|9750.9|9753.8|9752.3|9754.5|9752.7|9751.9|9750.4|230
1581513000000|2020-02-12 13:10:00|9753.9|9752.4|9754.1|9752.6|9754.9|9753.4|9753.5|9751.8|238
1581513300000|2020-02-12 13:15:00|9754.2|9752.7|9754.9|9753.4|9755.5|9753.9|9753|9751.5|309
1581513600000|2020-02-12 13:20:00|9754.7|9753.2|9754.2|9752.7|9755.4|9753.9|9752.9|9751.1|299
1581513900000|2020-02-12 13:25:00|9754.1|9752.6|9756.7|9754.3|9758.4|9756.9|9753.7|9751.8|377
1581514200000|2020-02-12 13:30:00|9756.6|9754.2|9755.2|9753.7|9757.7|9755.9|9755|9753.5|374
1581514500000|2020-02-12 13:35:00|9755.1|9753.6|9755.3|9753.8|9756.2|9754.7|9754.1|9752.3|240
1581514800000|2020-02-12 13:40:00|9755.4|9753.9|9756.1|9754.6|9756.6|9755.1|9755|9753.3|247
1581515100000|2020-02-12 13:45:00|9756|9754.5|9755|9753.5|9756|9754.5|9753.9|9752.1|263
1581515400000|2020-02-12 13:50:00|9755.1|9753.6|9757.3|9754.9|9757.6|9755.6|9754.4|9752.5|234
1581515700000|2020-02-12 13:55:00|9757.5|9755.1|9759.2|9756.8|9759.7|9758|9757|9755|437
1581516000000|2020-02-12 14:00:00|9759.1|9756.7|9763.4|9761.9|9763.5|9761.9|9758.2|9756.2|393
1581516300000|2020-02-12 14:05:00|9763.5|9762|9759.1|9757.6|9764.8|9763.3|9758.7|9757|456
1581516600000|2020-02-12 14:10:00|9759.2|9757.7|9759.1|9757.6|9760.4|9758.8|9758.5|9756.5|358
1581516900000|2020-02-12 14:15:00|9759.2|9757.7|9760|9758.5|9761.9|9760.4|9759.1|9757.3|278
1581517200000|2020-02-12 14:20:00|9759.9|9758.4|9758.7|9757.2|9761.6|9759.6|9758|9756.3|281
1581517500000|2020-02-12 14:25:00|9758.6|9757.1|9756.5|9755|9759|9757.2|9756|9754.3|321
1581517800000|2020-02-12 14:30:00|9756.6|9755.1|9760|9758.5|9760.3|9758.8|9756.5|9755|383
1581518100000|2020-02-12 14:35:00|9760.1|9758.6|9762.9|9761.4|9763.1|9761.6|9758.3|9756.8|451
1581518400000|2020-02-12 14:40:00|9762.6|9761.1|9761.1|9759.6|9763.4|9761.4|9760.9|9759.4|335
1581518700000|2020-02-12 14:45:00|9761.2|9759.7|9763.9|9762.4|9764.2|9762.7|9761.2|9759.7|394
1581519000000|2020-02-12 14:50:00|9764|9762.5|9762.7|9761.2|9766.4|9764.5|9762.1|9760.6|418
1581519300000|2020-02-12 14:55:00|9762.6|9761.1|9763.2|9760.8|9764.2|9762.3|9761.2|9759.7|370
1581519600000|2020-02-12 15:00:00|9763.3|9760.9|9767|9765.5|9768.3|9766.3|9762|9760.1|563
1581519900000|2020-02-12 15:05:00|9766.9|9765.4|9768.2|9766.7|9769|9766.9|9764.6|9762.9|573
1581520200000|2020-02-12 15:10:00|9768.3|9766.8|9768.2|9766.7|9768.8|9767.3|9766.1|9764.6|377
1581520500000|2020-02-12 15:15:00|9768|9766.5|9768.5|9767|9770.6|9769.1|9767.1|9765.2|417
1581520800000|2020-02-12 15:20:00|9769.1|9766.7|9768|9766.5|9770.5|9769|9765.7|9763.9|412
1581521100000|2020-02-12 15:25:00|9767.9|9766.4|9770.1|9767.7|9771.9|9769.9|9766.4|9764.9|391
1581521400000|2020-02-12 15:30:00|9770.6|9768.2|9767.9|9766.4|9772.7|9771|9767.7|9766.2|416
1581521700000|2020-02-12 15:35:00|9768|9766.5|9770.8|9769.3|9771.3|9769.7|9767.9|9766.4|491
1581522000000|2020-02-12 15:40:00|9770.7|9769.2|9766.6|9765.1|9771.1|9769.3|9765.4|9763.7|465
1581522300000|2020-02-12 15:45:00|9766.7|9765.2|9767.6|9766.1|9769.8|9767.8|9765.6|9764.1|431
1581522600000|2020-02-12 15:50:00|9767.7|9766.2|9771.5|9770|9772.2|9770.4|9767|9765.3|475
1581522900000|2020-02-12 15:55:00|9771.4|9769.9|9766.9|9765.4|9771.9|9770.3|9763.9|9762.4|408
1581523200000|2020-02-12 16:00:00|9767|9765.5|9768.7|9767.2|9769.7|9768.2|9765.3|9763.8|430
1581523500000|2020-02-12 16:05:00|9769.2|9766.8|9770.8|9768.4|9772.6|9770.7|9768.7|9766.8|399
1581523800000|2020-02-12 16:10:00|9770.9|9768.5|9770.5|9769|9772.5|9770.6|9769.3|9767.5|325
1581524100000|2020-02-12 16:15:00|9770.3|9768.8|9768.5|9767|9772|9770.1|9767.4|9765.5|399
1581524400000|2020-02-12 16:20:00|9768.7|9767.2|9768.6|9767.1|9769.8|9768.3|9767.2|9765.5|324
1581524700000|2020-02-12 16:25:00|9768.8|9767.3|9767.8|9766.3|9769.7|9768.2|9766.5|9765|362
1581525000000|2020-02-12 16:30:00|9767.7|9766.2|9769|9767.5|9769.4|9767.7|9767.1|9765.6|351
1581525300000|2020-02-12 16:35:00|9769.1|9767.6|9769.8|9768.3|9770.4|9768.9|9767.6|9766.1|400
1581525600000|2020-02-12 16:40:00|9769.7|9768.2|9769.7|9768.2|9771|9769.2|9769|9767.3|376
1581525900000|2020-02-12 16:45:00|9770.3|9767.9|9769.4|9767.9|9771|9769.2|9769.3|9767.4|314
1581526200000|2020-02-12 16:50:00|9769.3|9767.8|9769.8|9768.3|9770.7|9769.2|9768.3|9766.7|298
1581526500000|2020-02-12 16:55:00|9770.3|9767.9|9768.4|9766.9|9770.9|9768.9|9768.1|9766.5|288
1581526800000|2020-02-12 17:00:00|9768.5|9767|9770.1|9768.6|9770.6|9769.1|9766.4|9764.9|287
1581527100000|2020-02-12 17:05:00|9770.2|9768.7|9770.7|9769.2|9771.2|9769.7|9769.6|9768.1|329
1581527400000|2020-02-12 17:10:00|9770.9|9769.4|9776.6|9774.2|9777.2|9775.2|9770.6|9769.1|375
1581527700000|2020-02-12 17:15:00|9776.3|9773.9|9775.8|9774.3|9778|9776.1|9774.7|9772.8|557
1581528000000|2020-02-12 17:20:00|9775.7|9774.2|9775.1|9773.6|9777.5|9775.9|9774.6|9773.1|438
1581528300000|2020-02-12 17:25:00|9775.2|9773.7|9775.8|9774.3|9776.3|9774.8|9774|9772.5|362
1581528600000|2020-02-12 17:30:00|9775.9|9774.4|9776.8|9775.3|9777.7|9776.2|9775.7|9774.2|346
1581528900000|2020-02-12 17:35:00|9776.9|9775.4|9778|9776.5|9778.9|9777.1|9776.1|9774.6|288
1581529200000|2020-02-12 17:40:00|9777.7|9776.2|9780|9778.5|9780.1|9778.6|9777.4|9775.9|276
1581529500000|2020-02-12 17:45:00|9779.9|9778.4|9778.9|9777.4|9780|9778.5|9777.9|9776|269
1581529800000|2020-02-12 17:50:00|9779|9777.5|9777.6|9776.1|9779.2|9777.5|9777|9775.3|314
1581530100000|2020-02-12 17:55:00|9777.7|9776.2|9779.9|9777.5|9780|9778.1|9777|9775.4|293
1581530400000|2020-02-12 18:00:00|9780|9777.6|9779|9777.5|9780.5|9778.7|9777.9|9776.4|335
1581530700000|2020-02-12 18:05:00|9779.1|9777.6|9777.8|9776.3|9779.5|9777.7|9776.4|9774.9|306
1581531000000|2020-02-12 18:10:00|9777.7|9776.2|9778.3|9776.8|9779.2|9777.2|9776.8|9775.3|365
1581531300000|2020-02-12 18:15:00|9778.2|9776.7|9776.2|9774.7|9778.7|9777.1|9776.2|9774.7|224
1581531600000|2020-02-12 18:20:00|9776.3|9774.8|9774.9|9773.4|9776.7|9774.9|9774.2|9772.7|311
1581531900000|2020-02-12 18:25:00|9775.4|9773|9777.3|9775.8|9777.3|9775.8|9774.4|9772.9|246
1581532200000|2020-02-12 18:30:00|9777.2|9775.7|9778.3|9776.8|9778.9|9777.4|9777.1|9775.6|198
1581532500000|2020-02-12 18:35:00|9778.2|9776.7|9779.3|9777.8|9779.4|9777.9|9777.8|9776.3|238
1581532800000|2020-02-12 18:40:00|9779.4|9777.9|9778.5|9777|9779.7|9777.9|9778.3|9776.5|222
1581533100000|2020-02-12 18:45:00|9778.6|9777.1|9779.7|9777.3|9780|9778.5|9778.6|9777.1|219
1581533400000|2020-02-12 18:50:00|9779.2|9777.7|9779.2|9777.7|9779.6|9777.9|9778.8|9776.8|187
1581533700000|2020-02-12 18:55:00|9779.1|9777.6|9779.6|9777.2|9779.9|9777.9|9778.7|9776.9|285
1581534000000|2020-02-12 19:00:00|9779.5|9777.1|9778.4|9776.9|9779.6|9777.5|9777.5|9776|261
1581534300000|2020-02-12 19:05:00|9778.3|9776.8|9779.2|9777.7|9779.5|9777.9|9778.2|9776.5|243
1581534600000|2020-02-12 19:10:00|9779.1|9777.6|9779.9|9778.4|9780.6|9778.7|9778.8|9776.8|255
1581534900000|2020-02-12 19:15:00|9780|9778.5|9781.3|9778.9|9782.4|9780|9779|9777.1|203
1581535200000|2020-02-12 19:20:00|9781.4|9779|9783.7|9782.2|9785.7|9783.8|9780.8|9778.9|510
1581535500000|2020-02-12 19:25:00|9783.4|9781.9|9784.7|9783.2|9786.3|9784.4|9782.1|9780.5|339
1581535800000|2020-02-12 19:30:00|9784.8|9783.3|9785.2|9783.7|9785.7|9783.8|9783.8|9781.9|288
1581536100000|2020-02-12 19:35:00|9785.1|9783.6|9785.2|9783.7|9786.4|9784.5|9783.8|9781.8|297
1581536400000|2020-02-12 19:40:00|9785.3|9783.8|9785.4|9783.9|9786.2|9784.7|9784.8|9783|269
1581536700000|2020-02-12 19:45:00|9785.3|9783.8|9785|9783.5|9785.7|9784|9783.6|9781.9|311
1581537000000|2020-02-12 19:50:00|9784.9|9783.4|9783.8|9782.3|9785.5|9784|9783.3|9781.7|344
1581537300000|2020-02-12 19:55:00|9783.9|9782.4|9784.6|9783.1|9785.1|9783.6|9783.6|9782|335
1581537600000|2020-02-12 20:00:00|9784.5|9783|9783.3|9781.8|9784.6|9783|9782.3|9780.8|357
1581537900000|2020-02-12 20:05:00|9783.5|9782|9784.3|9782.8|9784.8|9782.8|9783.1|9781.4|230
1581538200000|2020-02-12 20:10:00|9784.4|9782.9|9783.3|9780.9|9784.6|9782.9|9782.9|9780.9|270
1581538500000|2020-02-12 20:15:00|9783.4|9781|9781.4|9779.9|9783.9|9781.9|9781.3|9779.2|309
1581538800000|2020-02-12 20:20:00|9781.5|9780|9782.4|9780.9|9782.8|9780.9|9781.2|9779.2|231
1581539100000|2020-02-12 20:25:00|9782.3|9780.8|9782.7|9780.3|9782.8|9780.9|9782|9780.1|173
1581539400000|2020-02-12 20:30:00|9782.1|9780.6|9782.9|9781.4|9783.4|9781.5|9780.7|9779|267
1581539700000|2020-02-12 20:35:00|9782.8|9781.3|9782.2|9780.7|9783.7|9781.8|9782.1|9780.2|227
1581540000000|2020-02-12 20:40:00|9782.1|9780.6|9781|9779.5|9783.1|9781.2|9780.8|9779.1|203
1581540300000|2020-02-12 20:45:00|9781.1|9779.6|9780.8|9779.3|9781.9|9780|9780.4|9778.7|275
1581540600000|2020-02-12 20:50:00|9780.7|9779.2|9781.4|9779|9781.8|9779.9|9780.1|9778.3|226
1581540900000|2020-02-12 20:55:00|9780.9|9779.4|9781.1|9778.7|9781.7|9779.8|9779.9|9778.1|300
1581541200000|2020-02-12 21:00:00|9781|9778.6|9781.9|9779.5|9782.9|9781|9780.5|9778.6|290
1581541500000|2020-02-12 21:05:00|9781.8|9779.4|9782.6|9780.2|9782.7|9780.8|9781.6|9779.4|244
1581541800000|2020-02-12 21:10:00|9782.5|9780.1|9782.5|9780.1|9782.6|9780.6|9781.9|9779.8|106
1581542100000|2020-02-12 21:15:00|9782|9780.5|9782.4|9780|9782.8|9780.7|9781.9|9779.9|141
1581542400000|2020-02-12 21:20:00|9782.5|9780.1|9783.4|9781|9784.2|9782|9781.8|9779.8|254
1581542700000|2020-02-12 21:25:00|9783.3|9780.9|9782.7|9781.2|9784.6|9782.5|9782.2|9780.4|325
1581543000000|2020-02-12 21:30:00|9783.1|9780.7|9784.5|9782.1|9784.6|9782.8|9783.1|9780.7|253
1581543300000|2020-02-12 21:35:00|9784.6|9782.2|9784.7|9782.3|9785.2|9782.8|9784|9781.9|168
1581543600000|2020-02-12 21:40:00|9784.6|9782.2|9784.3|9781.9|9785.5|9783.5|9784.2|9781.8|203
1581543900000|2020-02-12 21:45:00|9784.4|9782|9785.2|9782.8|9785.4|9783.3|9783.6|9781.7|243
1581544200000|2020-02-12 21:50:00|9785.1|9782.7|9785.3|9782.9|9785.4|9783.3|9784.6|9782.5|163
1581544500000|2020-02-12 21:55:00|9785.2|9782.8|9782.9|9780.5|9785.6|9783.2|9782.9|9780.5|259
1581544800000|2020-02-12 22:00:00|9782.5|9780.1|9783.3|9779.5|9783.3|9780.5|9782.4|9779.5|22
1581545100000|2020-02-12 22:05:00|9783.6|9779|9783.4|9779.4|9783.8|9780.1|9782.5|9778.5|156
1581545400000|2020-02-12 22:10:00|9782.7|9779.2|9783|9779.2|9784.2|9780|9782.4|9778.1|321
1581545700000|2020-02-12 22:15:00|9783.1|9779.5|9784.1|9779.1|9784.1|9780.3|9782.6|9778.6|311
1581546000000|2020-02-12 22:20:00|9784|9779.3|9783.6|9779.7|9784.6|9781.4|9782.8|9778.4|292
1581546300000|2020-02-12 22:25:00|9783.7|9779.3|9783.4|9779.7|9784.1|9780.4|9783|9779|204
1581546600000|2020-02-12 22:30:00|9783.6|9779.4|9783.2|9779.3|9784.5|9780.3|9783.1|9778.8|262
1581546900000|2020-02-12 22:35:00|9783.4|9779.4|9783.6|9779.9|9784.9|9781|9782.9|9778.6|336
1581547200000|2020-02-12 22:40:00|9783.8|9780.2|9782.8|9778.9|9784.1|9780.2|9782.5|9778.6|381
1581547500000|2020-02-12 22:45:00|9782.9|9779.2|9783.5|9780.1|9784|9780.4|9782.4|9778.7|434
1581547800000|2020-02-12 22:50:00|9783.8|9779.8|9783.3|9780.4|9784.9|9781|9782|9778.7|563
1581548100000|2020-02-12 22:55:00|9783.1|9780.2|9783.5|9780.4|9785.2|9782.2|9782.9|9779.8|451
1581548400000|2020-02-12 23:00:00|9783.7|9781|9784.3|9781.9|9785|9782.6|9781.8|9779.3|213
1581548700000|2020-02-12 23:05:00|9784.2|9781.8|9784.2|9781.8|9784.5|9782.1|9783.9|9781.1|95
1581549000000|2020-02-12 23:10:00|9784.3|9781.9|9784.8|9782.4|9785.6|9783.2|9784.1|9781.7|132
1581549300000|2020-02-12 23:15:00|9784.7|9782.3|9785.5|9783.1|9785.7|9783.3|9784.4|9782.2|292
1581549600000|2020-02-12 23:20:00|9785.6|9783.2|9785.7|9783.3|9786.7|9784.3|9785.6|9783.2|240
1581549900000|2020-02-12 23:25:00|9785.6|9783.2|9785.7|9783.3|9785.9|9783.5|9785.4|9783|172
1581550200000|2020-02-12 23:30:00|9785.8|9783.4|9786|9783.6|9786.6|9784.2|9785.6|9783.2|220
1581550500000|2020-02-12 23:35:00|9786.1|9783.7|9785.7|9783.3|9786.1|9783.7|9785.3|9782.9|177
1581550800000|2020-02-12 23:40:00|9785.8|9783.4|9786.4|9784|9786.5|9784.1|9785.7|9783.3|188
1581551100000|2020-02-12 23:45:00|9786.5|9784.1|9782.7|9780.3|9788.6|9786.2|9779.8|9777.4|413
1581551400000|2020-02-12 23:50:00|9782.8|9780.4|9779|9776.6|9783.1|9780.7|9777.9|9775.5|510
1581551700000|2020-02-12 23:55:00|9778.9|9776.5|9778|9775.6|9779.8|9777.4|9777.1|9774.7|518
1581552000000|2020-02-13 00:00:00|9777.8|9775.4|9779.1|9776.7|9779.3|9777.2|9776.7|9774.3|549
1581552300000|2020-02-13 00:05:00|9779|9776.6|9779|9776.6|9779.7|9777.6|9778|9775.6|448
1581552600000|2020-02-13 00:10:00|9779.1|9776.7|9782.7|9780.3|9782.9|9780.5|9778.8|9776.5|400
1581552900000|2020-02-13 00:15:00|9782.8|9780.4|9781.7|9779.3|9782.9|9780.5|9781|9779|274
1581553200000|2020-02-13 00:20:00|9781.6|9779.2|9781.6|9779.2|9782.9|9780.5|9781.5|9779.1|214
1581553500000|2020-02-13 00:25:00|9781.7|9779.3|9780.1|9777.7|9781.7|9779.3|9779.6|9777.3|261
1581553800000|2020-02-13 00:30:00|9780.2|9777.8|9782.7|9780.3|9782.8|9780.4|9779.9|9777.5|240
1581554100000|2020-02-13 00:35:00|9782.8|9780.4|9779.9|9777.5|9783.2|9781.2|9779.9|9777.5|287
1581554400000|2020-02-13 00:40:00|9780|9777.6|9779.5|9777.1|9780.6|9778.2|9778.2|9776|294
1581554700000|2020-02-13 00:45:00|9779.4|9777|9779.8|9777.4|9780|9777.7|9779|9776.8|282
1581555000000|2020-02-13 00:50:00|9779.7|9777.3|9778.8|9776.4|9779.8|9777.6|9778.1|9775.7|331
1581555300000|2020-02-13 00:55:00|9778.7|9776.3|9779.8|9777.4|9780.3|9778.3|9776.9|9774.7|347
1581555600000|2020-02-13 01:00:00|9779.9|9777.5|9781.8|9779.4|9781.8|9779.8|9779.3|9777.2|282
1581555900000|2020-02-13 01:05:00|9781.7|9779.3|9782.4|9780|9783.9|9781.7|9781.2|9779.1|323
1581556200000|2020-02-13 01:10:00|9782.5|9780.1|9781.1|9778.7|9782.7|9780.8|9780.6|9778.2|213
1581556500000|2020-02-13 01:15:00|9781|9778.6|9782.7|9780.3|9782.8|9780.8|9780.9|9778.5|275
1581556800000|2020-02-13 01:20:00|9782.6|9780.2|9782.8|9780.4|9783.1|9781.1|9782.1|9780|193
1581557100000|2020-02-13 01:25:00|9783|9780.6|9784.6|9782.2|9784.7|9782.7|9782.4|9780.4|324
1581557400000|2020-02-13 01:30:00|9784.1|9782.6|9784.6|9782.2|9785.5|9783.5|9783.8|9781.5|426
1581557700000|2020-02-13 01:35:00|9784.3|9782.8|9783.4|9781.9|9785.4|9783.4|9783.2|9781.3|402
1581558000000|2020-02-13 01:40:00|9783.9|9781.5|9783.2|9780.8|9784.3|9782.4|9781.2|9779.1|384
1581558300000|2020-02-13 01:45:00|9782.7|9781.2|9783.7|9781.3|9784.5|9782.4|9782.7|9780.9|373
1581558600000|2020-02-13 01:50:00|9783.6|9781.2|9783.5|9781.1|9784.2|9782.1|9782|9780|411
1581558900000|2020-02-13 01:55:00|9783.3|9780.9|9783|9780.6|9783.8|9781.7|9782|9780|373
1581559200000|2020-02-13 02:00:00|9782.9|9780.5|9783.1|9780.7|9783.7|9781.7|9781.9|9780|350
1581559500000|2020-02-13 02:05:00|9783|9780.6|9783|9780.6|9784|9782|9782.4|9780.4|332
1581559800000|2020-02-13 02:10:00|9782.9|9780.5|9782.7|9780.3|9783.1|9780.7|9782.4|9780|207
1581560100000|2020-02-13 02:15:00|9782.6|9780.2|9782.7|9780.3|9783.4|9781.5|9782.4|9780.1|252
1581560400000|2020-02-13 02:20:00|9782.6|9780.2|9783.1|9780.7|9783.4|9781.4|9782.1|9780.1|240
1581560700000|2020-02-13 02:25:00|9783|9780.6|9782.8|9780.4|9783.4|9781.5|9782|9780|416
1581561000000|2020-02-13 02:30:00|9782.3|9780.8|9781.6|9780.1|9782.8|9780.8|9780.9|9779|215
1581561300000|2020-02-13 02:35:00|9782|9779.6|9781.9|9779.5|9782.2|9780.3|9781.4|9779.3|273
1581561600000|2020-02-13 02:40:00|9782|9779.6|9781.7|9779.3|9782.5|9780.6|9781|9779.1|192
1581561900000|2020-02-13 02:45:00|9781.6|9779.2|9781.3|9779.8|9781.9|9779.9|9780.9|9778.8|197
1581562200000|2020-02-13 02:50:00|9781.8|9779.4|9781.7|9779.3|9782.9|9781|9781.2|9779.2|236
1581562500000|2020-02-13 02:55:00|9781.8|9779.4|9782.3|9780.8|9783|9781|9781.2|9779.3|238
1581562800000|2020-02-13 03:00:00|9782.4|9780.9|9784.2|9781.8|9784.4|9782.3|9782.3|9780.4|264
1581563100000|2020-02-13 03:05:00|9784.1|9781.7|9783.7|9781.3|9786|9783.9|9783|9781|271
1581563400000|2020-02-13 03:10:00|9783.6|9781.2|9783.7|9781.3|9784.5|9782.3|9781.7|9779.3|362
1581563700000|2020-02-13 03:15:00|9783.8|9781.4|9783|9780.6|9784.7|9782.8|9782.5|9780.5|607
1581564000000|2020-02-13 03:20:00|9783.1|9780.7|9783.6|9781.2|9783.7|9781.7|9782.3|9780.3|282
1581564300000|2020-02-13 03:25:00|9783.7|9781.3|9782.7|9780.3|9784.1|9781.7|9781.9|9779.9|299
1581564600000|2020-02-13 03:30:00|9782.6|9780.2|9781.2|9778.8|9782.7|9780.3|9780.1|9777.9|272
1581564900000|2020-02-13 03:35:00|9781.1|9778.7|9779.4|9777|9781.2|9779.1|9779|9776.9|482
1581565200000|2020-02-13 03:40:00|9779.5|9777.1|9780.6|9778.2|9780.7|9778.6|9778.9|9776.6|263
1581565500000|2020-02-13 03:45:00|9780.7|9778.3|9780.5|9778.1|9781.3|9779.3|9779.5|9777.5|225
1581565800000|2020-02-13 03:50:00|9780.4|9778|9780.8|9778.4|9781.8|9779.7|9780.1|9778|361
1581566100000|2020-02-13 03:55:00|9780.5|9779|9780.8|9778.4|9781.9|9779.6|9780.1|9778.1|339
1581566400000|2020-02-13 04:00:00|9780.4|9778.9|9781.6|9779.2|9782.3|9780.4|9780.3|9778.2|304
1581566700000|2020-02-13 04:05:00|9781.3|9779.8|9781.7|9779.3|9781.9|9779.9|9780.6|9778.6|176
1581567000000|2020-02-13 04:10:00|9781.4|9779.9|9782.2|9779.8|9782.6|9780.6|9781.3|9779.3|196
1581567300000|2020-02-13 04:15:00|9782.1|9779.7|9782.1|9779.7|9782.5|9780.5|9781.3|9779.2|207
1581567600000|2020-02-13 04:20:00|9781.7|9780.2|9782.8|9780.4|9783.1|9781.3|9781.6|9779.6|207
1581567900000|2020-02-13 04:25:00|9782.9|9780.5|9782.2|9779.8|9783.1|9781.1|9781.7|9779.7|319
1581568200000|2020-02-13 04:30:00|9782.3|9779.9|9781.7|9779.3|9782.4|9780.4|9780.8|9778.8|254
1581568500000|2020-02-13 04:35:00|9781.2|9779.7|9782.6|9780.2|9782.8|9780.6|9781.2|9779.2|285
1581568800000|2020-02-13 04:40:00|9782.5|9780.1|9782.4|9780|9782.9|9780.8|9781.9|9779.8|187
1581569100000|2020-02-13 04:45:00|9782.5|9780.1|9781.7|9779.3|9782.8|9780.7|9781.2|9779.1|270
1581569400000|2020-02-13 04:50:00|9781.6|9779.2|9782|9779.6|9782.8|9780.8|9780.8|9778.7|262
1581569700000|2020-02-13 04:55:00|9781.9|9779.5|9779.7|9777.3|9782.2|9780.2|9779.2|9777.3|291
1581570000000|2020-02-13 05:00:00|9779.8|9777.4|9779.8|9777.4|9780.3|9778.3|9779|9777.1|274
1581570300000|2020-02-13 05:05:00|9779.7|9777.3|9778.7|9777.2|9779.9|9777.9|9778.7|9776.7|190
1581570600000|2020-02-13 05:10:00|9778.8|9777.3|9779.7|9777.3|9779.8|9777.8|9778.1|9776.1|113
1581570900000|2020-02-13 05:15:00|9779.6|9777.2|9779.7|9777.3|9779.9|9778.1|9778.9|9776.9|175
1581571200000|2020-02-13 05:20:00|9779.6|9777.2|9778.6|9776.2|9779.7|9777.7|9778.1|9776.1|214
1581571500000|2020-02-13 05:25:00|9778.5|9776.1|9780|9777.6|9780.7|9778.6|9777.8|9775.9|222
1581571800000|2020-02-13 05:30:00|9779.9|9777.5|9778.9|9776.5|9780.7|9778.6|9778.7|9776.4|291
1581572100000|2020-02-13 05:35:00|9778.4|9776.9|9778.4|9776|9779.3|9777.3|9777.9|9775.8|339
1581572400000|2020-02-13 05:40:00|9778.5|9776.1|9777.5|9776|9779.1|9777|9777.4|9775.4|269
1581572700000|2020-02-13 05:45:00|9777.6|9776.1|9778.5|9777|9779.2|9777.3|9777.6|9775.7|303
1581573000000|2020-02-13 05:50:00|9778.6|9777.1|9777.9|9775.5|9779|9777.1|9777.3|9775.3|194
1581573300000|2020-02-13 05:55:00|9778|9775.6|9777.7|9775.3|9779|9776.8|9777|9775.2|290
1581573600000|2020-02-13 06:00:00|9777.8|9775.4|9777.5|9775.1|9778.5|9776.3|9776.8|9774.7|230
1581573900000|2020-02-13 06:05:00|9777.6|9775.2|9778.3|9775.9|9778.4|9776.4|9776.3|9774.2|250
1581574200000|2020-02-13 06:10:00|9778.4|9776|9777.3|9774.9|9778.4|9776|9776.8|9774.6|280
1581574500000|2020-02-13 06:15:00|9777.2|9774.8|9774.9|9773.4|9777.4|9775.3|9774.9|9773|552
1581574800000|2020-02-13 06:20:00|9775.4|9773|9774.1|9771.7|9775.5|9773.3|9773.1|9771.3|336
1581575100000|2020-02-13 06:25:00|9774.2|9771.8|9776.1|9773.7|9776.2|9774.1|9773.2|9771.5|301
1581575400000|2020-02-13 06:30:00|9776|9773.6|9774.5|9773|9776.2|9774.1|9773.5|9771.6|285
1581575700000|2020-02-13 06:35:00|9774.7|9773.2|9775.9|9773.5|9776.1|9774|9774.4|9772.4|180
1581576000000|2020-02-13 06:40:00|9776|9773.6|9777.8|9775.4|9778|9775.9|9775.7|9773.6|242
1581576300000|2020-02-13 06:45:00|9777.9|9775.5|9777.9|9775.5|9778|9776|9776.6|9774.6|269
1581576600000|2020-02-13 06:50:00|9777.8|9775.4|9777.1|9774.7|9778.2|9776.1|9776.4|9774.4|220
1581576900000|2020-02-13 06:55:00|9777|9774.6|9775.9|9773.5|9777.9|9775.9|9775.5|9773.4|188
1581577200000|2020-02-13 07:00:00|9776|9773.6|9772|9769.6|9776.5|9774.2|9770.7|9768.6|342
1581577500000|2020-02-13 07:05:00|9771.7|9769.3|9768.9|9767.4|9773.4|9771.6|9768.9|9767.4|322
1581577800000|2020-02-13 07:10:00|9769.2|9766.8|9769.6|9768.1|9771|9769|9768.4|9766.7|395
1581578100000|2020-02-13 07:15:00|9769.5|9768|9769.6|9768.1|9770.9|9769.2|9768.8|9766.9|274
1581578400000|2020-02-13 07:20:00|9769.5|9768|9766.5|9764.1|9770.4|9768.4|9765.3|9763.2|396
1581578700000|2020-02-13 07:25:00|9766.6|9764.2|9770.4|9768|9771.5|9769.5|9765.1|9762.9|402
1581579000000|2020-02-13 07:30:00|9770.2|9767.8|9772.5|9771|9773.4|9771.5|9769.8|9767.7|411
1581579300000|2020-02-13 07:35:00|9772.4|9770.9|9773.7|9772.2|9774.2|9772.4|9770.6|9768.7|461
1581579600000|2020-02-13 07:40:00|9773.6|9772.1|9772.6|9770.2|9773.8|9772.3|9771.5|9769.3|291
1581579900000|2020-02-13 07:45:00|9772.5|9770.1|9772.5|9770.1|9773.3|9771.3|9771.2|9769.4|329
1581580200000|2020-02-13 07:50:00|9772.1|9770.6|9772.8|9770.4|9773.2|9771.7|9771.5|9769.8|281
1581580500000|2020-02-13 07:55:00|9772.4|9770.9|9768.1|9766.6|9775.9|9774|9767.9|9766|447
1581580800000|2020-02-13 08:00:00|9768.2|9766.7|9771.9|9769.5|9773|9770.9|9768.2|9766.3|477
1581581100000|2020-02-13 08:05:00|9771.5|9770|9770.6|9769.1|9772.2|9770.3|9768.9|9766.9|436
1581581400000|2020-02-13 08:10:00|9770.5|9769|9770.1|9768.6|9771.4|9769.5|9769.4|9767.9|326
1581581700000|2020-02-13 08:15:00|9770.2|9768.7|9770.7|9768.3|9771.3|9769.5|9768.7|9766.8|361
1581582000000|2020-02-13 08:20:00|9770.6|9768.2|9771.3|9768.9|9775|9773|9769.3|9767.4|456
1581582300000|2020-02-13 08:25:00|9771.2|9768.8|9770.4|9768|9772.5|9770.5|9769.3|9767.4|314
1581582600000|2020-02-13 08:30:00|9770.5|9768.1|9771.9|9770.4|9773.6|9771.6|9768.8|9767.3|363
1581582900000|2020-02-13 08:35:00|9772|9770.5|9768.6|9767.1|9772.8|9771.1|9768.6|9767|346
1581583200000|2020-02-13 08:40:00|9768.7|9767.2|9767.9|9766.4|9769.6|9767.6|9766.7|9765.1|307
1581583500000|2020-02-13 08:45:00|9768|9766.5|9767.1|9765.6|9769.1|9767.1|9767|9765.3|292
1581583800000|2020-02-13 08:50:00|9767.2|9765.7|9767.3|9765.8|9768.4|9766.5|9766.8|9765.1|225
1581584100000|2020-02-13 08:55:00|9767.4|9765.9|9768.8|9766.4|9769.5|9768|9766.3|9764.8|332
1581584400000|2020-02-13 09:00:00|9768.2|9766.7|9768.6|9767.1|9770.5|9768.6|9767.1|9765.2|309
1581584700000|2020-02-13 09:05:00|9768.5|9767|9768.2|9765.8|9769.6|9767.8|9767.6|9765.7|281
1581585000000|2020-02-13 09:10:00|9768.1|9765.7|9769.8|9768.3|9770.2|9768.6|9767.5|9765.7|279
1581585300000|2020-02-13 09:15:00|9769.9|9768.4|9768.8|9767.3|9771.2|9769.6|9767.7|9765.9|298
1581585600000|2020-02-13 09:20:00|9768.7|9767.2|9767.4|9765|9770.7|9768.8|9767|9765|287
1581585900000|2020-02-13 09:25:00|9767|9765.5|9766.3|9763.9|9767.6|9765.6|9765.3|9763.4|264
1581586200000|2020-02-13 09:30:00|9766.2|9763.8|9766.3|9764.8|9767.3|9765.4|9765.4|9763.5|269
1581586500000|2020-02-13 09:35:00|9766.2|9764.7|9768|9766.5|9768.8|9766.9|9766.2|9764.7|245
1581586800000|2020-02-13 09:40:00|9768.1|9766.6|9768|9766.5|9769.7|9768.2|9767.5|9765.9|349
1581587100000|2020-02-13 09:45:00|9767.9|9766.4|9766.2|9764.7|9768.9|9767.4|9765.4|9763.6|279
1581587400000|2020-02-13 09:50:00|9766.7|9764.3|9765.1|9762.7|9766.7|9764.9|9764.1|9761.9|289
1581587700000|2020-02-13 09:55:00|9765|9762.6|9765.2|9763.7|9766.2|9764.3|9763.3|9761.2|314
1581588000000|2020-02-13 10:00:00|9765.4|9763|9766.5|9765|9767.6|9765.6|9764.4|9762.4|424
1581588300000|2020-02-13 10:05:00|9766.6|9765.1|9763.4|9761.9|9767.7|9765.9|9763.2|9761.3|478
1581588600000|2020-02-13 10:10:00|9763.3|9761.8|9766.3|9763.9|9766.4|9764.2|9761.7|9759.7|396
1581588900000|2020-02-13 10:15:00|9766.2|9764.7|9767.1|9765.6|9767.9|9766.1|9765|9763.3|382
1581589200000|2020-02-13 10:20:00|9767|9765.5|9769.2|9767.7|9769.7|9767.9|9766.5|9764.6|300
1581589500000|2020-02-13 10:25:00|9769.1|9767.6|9768.5|9767|9770.3|9768.8|9768|9766.1|256
1581589800000|2020-02-13 10:30:00|9768.6|9767.1|9767.8|9766.3|9769.4|9767.9|9767.5|9765.7|227
1581590100000|2020-02-13 10:35:00|9767.9|9766.4|9767.8|9765.4|9768.8|9767|9767.4|9765.4|262
1581590400000|2020-02-13 10:40:00|9767.7|9765.3|9769.7|9767.3|9769.9|9768.1|9767.2|9765.1|382
1581590700000|2020-02-13 10:45:00|9769.6|9767.2|9772.3|9770.8|9773.7|9772.2|9769.1|9767.2|267
1581591000000|2020-02-13 10:50:00|9772.2|9770.7|9775.1|9773.6|9775.8|9774.3|9771.9|9769.7|224
1581591300000|2020-02-13 10:55:00|9775|9773.5|9776|9774.5|9776.7|9774.7|9774.5|9773|253
1581591600000|2020-02-13 11:00:00|9776.1|9774.6|9778|9776.5|9778.2|9776.6|9775.3|9773.8|324
1581591900000|2020-02-13 11:05:00|9777.9|9776.4|9777.4|9775.9|9778|9776.5|9776.1|9774.6|253
1581592200000|2020-02-13 11:10:00|9777.5|9776|9777.7|9776.2|9777.7|9776.2|9776.1|9774.6|207
1581592500000|2020-02-13 11:15:00|9777.6|9776.1|9777.5|9776|9778.5|9777|9777.1|9775.6|220
1581592800000|2020-02-13 11:20:00|9777.6|9776.1|9780.5|9779|9781.2|9779.7|9777.1|9775.2|243
1581593100000|2020-02-13 11:25:00|9780.4|9778.9|9780.2|9778.7|9780.9|9779|9776.9|9775|408
1581593400000|2020-02-13 11:30:00|9780.3|9778.8|9778.7|9777.2|9782.1|9779.9|9778|9776.1|326
1581593700000|2020-02-13 11:35:00|9779.1|9777.6|9784.4|9782.9|9784.8|9783.3|9778.6|9776.8|374
1581594000000|2020-02-13 11:40:00|9784.3|9782.8|9783.1|9781.6|9784.6|9783.1|9782.6|9781.1|263
1581594300000|2020-02-13 11:45:00|9783.2|9781.7|9785.6|9783.2|9785.8|9783.8|9782.3|9780.7|394
1581594600000|2020-02-13 11:50:00|9785.1|9783.6|9785.9|9783.5|9786.4|9784.8|9783.9|9782.2|319
1581594900000|2020-02-13 11:55:00|9786|9783.6|9788.5|9787|9789.4|9787.4|9783.5|9781.6|494
1581595200000|2020-02-13 12:00:00|9788.6|9787.1|9786.6|9784.2|9789.7|9788.2|9786|9783.8|467
1581595500000|2020-02-13 12:05:00|9786.7|9784.3|9786.9|9784.5|9788|9786|9785.2|9783.5|444
1581595800000|2020-02-13 12:10:00|9786.8|9784.4|9784.1|9782.6|9786.9|9784.8|9783.6|9781.6|479
1581596100000|2020-02-13 12:15:00|9784.2|9782.7|9783.4|9781.9|9784.9|9783|9782.5|9780.5|405
1581596400000|2020-02-13 12:20:00|9783.3|9781.8|9787|9785.5|9787|9785.5|9783.3|9781.3|314
1581596700000|2020-02-13 12:25:00|9786.9|9785.4|9786.1|9784.6|9787.2|9785.6|9785.1|9783.2|296
1581597000000|2020-02-13 12:30:00|9786.2|9784.7|9785.1|9783.6|9787.1|9785.2|9784.6|9782.6|294
1581597300000|2020-02-13 12:35:00|9785|9783.5|9786.1|9784.6|9786.6|9785.1|9783.7|9782.2|359
1581597600000|2020-02-13 12:40:00|9786|9784.5|9786.1|9784.6|9787|9785.5|9783.2|9781.5|407
1581597900000|2020-02-13 12:45:00|9785.9|9784.4|9784.4|9782|9786.5|9784.6|9783.5|9781.5|309
1581598200000|2020-02-13 12:50:00|9784.5|9782.1|9784.7|9783.2|9785.8|9783.8|9782.8|9780.9|341
1581598500000|2020-02-13 12:55:00|9784.8|9783.3|9788|9786.5|9789|9787.2|9784.6|9782.6|352
1581598800000|2020-02-13 13:00:00|9788.1|9786.6|9787.9|9786.4|9789.4|9787.7|9787.4|9785.6|321
1581599100000|2020-02-13 13:05:00|9788|9786.5|9788|9786.5|9789.8|9787.8|9779.7|9777.3|274
1581599400000|2020-02-13 13:10:00|9788.1|9786.6|9785.7|9784.2|9788.2|9786.6|9785.3|9783.7|249
1581599700000|2020-02-13 13:15:00|9785.8|9784.3|9785.4|9783.9|9786.6|9784.7|9784.4|9782.8|246
1581600000000|2020-02-13 13:20:00|9785.6|9784.1|9788.5|9787|9789|9787.5|9784.8|9783.3|259
1581600300000|2020-02-13 13:25:00|9788.4|9786.9|9793|9783|9793.7|9788.8|9788.4|9783|262
1581600600000|2020-02-13 13:30:00|9792.9|9782.9|9793.3|9791.8|9794.3|9792.8|9788.7|9782.4|417
1581600900000|2020-02-13 13:35:00|9793.2|9791.7|9789.5|9788|9793.3|9791.7|9789.3|9787.5|378
1581601200000|2020-02-13 13:40:00|9789.6|9788.1|9789.5|9788|9790.9|9789|9788.3|9786.8|269
1581601500000|2020-02-13 13:45:00|9789.4|9787.9|9788.7|9787.2|9790|9788.1|9787.5|9785.8|245
1581601800000|2020-02-13 13:50:00|9788.8|9787.3|9792|9790.5|9793.5|9792|9788.7|9787.2|338
1581602100000|2020-02-13 13:55:00|9791.9|9790.4|9790.6|9789.1|9794.2|9792.2|9790.5|9789|277
1581602400000|2020-02-13 14:00:00|9790.7|9789.2|9791.2|9788.8|9791.9|9790.3|9788.9|9787.4|339
1581602700000|2020-02-13 14:05:00|9790.8|9789.3|9793.2|9791.7|9795.3|9793.4|9790.8|9788.8|431
1581603000000|2020-02-13 14:10:00|9793.3|9791.8|9791.4|9789.9|9796.1|9794.3|9791.2|9789.3|330
1581603300000|2020-02-13 14:15:00|9791.3|9789.8|9787.1|9784.7|9791.5|9789.9|9786.1|9784.2|341
1581603600000|2020-02-13 14:20:00|9787.2|9784.8|9787.7|9786.2|9788.7|9787.2|9785.8|9784|281
1581603900000|2020-02-13 14:25:00|9787.6|9786.1|9787.5|9786|9789.8|9787.9|9787.4|9785.8|316
1581604200000|2020-02-13 14:30:00|9787.6|9786.1|9787.1|9785.6|9790.5|9788.6|9785.7|9784.1|465
1581604500000|2020-02-13 14:35:00|9787.5|9785.1|9781.1|9778.7|9787.8|9786.2|9780.6|9778.6|423
1581604800000|2020-02-13 14:40:00|9781.2|9778.8|9783|9781.5|9783.6|9782.1|9777.4|9775.6|426
1581605100000|2020-02-13 14:45:00|9783.1|9781.6|9783.9|9782.4|9786.1|9784.6|9782.6|9780.9|368
1581605400000|2020-02-13 14:50:00|9783.8|9782.3|9787.2|9785.7|9788.4|9786.8|9783.2|9781.2|369
1581605700000|2020-02-13 14:55:00|9787.1|9785.6|9781.3|9779.8|9789.6|9787.5|9780.4|9778.9|481
1581606000000|2020-02-13 15:00:00|9781.9|9779.5|9778.5|9777|9782.3|9780.8|9775.6|9773.4|607
1581606300000|2020-02-13 15:05:00|9778.1|9776.6|9785.3|9783.8|9786.8|9785.3|9777.6|9776.1|476
1581606600000|2020-02-13 15:10:00|9785.4|9783.9|9785.7|9784.2|9786.4|9784.7|9784|9782.4|412
1581606900000|2020-02-13 15:15:00|9785.9|9784.4|9786.9|9785.4|9787.5|9786|9782.3|9780.5|492
1581607200000|2020-02-13 15:20:00|9787|9785.5|9793.3|9791.8|9794.8|9793.3|9786.7|9785.2|567
1581607500000|2020-02-13 15:25:00|9793.4|9791.9|9791.3|9788.9|9795.2|9793.4|9790.1|9788.2|514
1581607800000|2020-02-13 15:30:00|9791.4|9789|9789.1|9787.6|9792.5|9790.6|9788.2|9786.3|434
1581608100000|2020-02-13 15:35:00|9789|9787.5|9786|9784.5|9790.1|9788.2|9785|9783|442
1581608400000|2020-02-13 15:40:00|9786.1|9784.6|9789.3|9786.9|9791.3|9789.3|9785.9|9784.1|365
1581608700000|2020-02-13 15:45:00|9788.8|9787.3|9787.4|9785.9|9790.4|9788.5|9787|9785.5|399
1581609000000|2020-02-13 15:50:00|9787.3|9785.8|9789.6|9787.2|9789.6|9787.6|9786.7|9784.9|382
1581609300000|2020-02-13 15:55:00|9789.1|9787.6|9784.4|9782.9|9791.2|9789.2|9782.9|9781.4|497
1581609600000|2020-02-13 16:00:00|9784.5|9783|9784.5|9782.1|9787.3|9785.3|9783.4|9781.9|378
1581609900000|2020-02-13 16:05:00|9784.6|9782.2|9782.4|9780.9|9784.9|9783|9782.3|9780.5|396
1581610200000|2020-02-13 16:10:00|9782.5|9781|9783.8|9782.3|9785.7|9784.1|9782.1|9780.1|320
1581610500000|2020-02-13 16:15:00|9784|9781.6|9784|9782.5|9784.9|9783|9781.1|9779.2|343
1581610800000|2020-02-13 16:20:00|9784.5|9782.1|9785.1|9782.7|9785.6|9784.1|9783.9|9782.1|329
1581611100000|2020-02-13 16:25:00|9785.2|9782.8|9785.7|9784.2|9786.1|9784.3|9784.2|9782.3|302
1581611400000|2020-02-13 16:30:00|9785.8|9784.3|9788.9|9787.4|9789.4|9787.8|9785.7|9784.2|341
1581611700000|2020-02-13 16:35:00|9788.8|9787.3|9787|9785.5|9790.7|9788.8|9785.8|9784.3|374
1581612000000|2020-02-13 16:40:00|9787.1|9785.6|9787.5|9786|9788|9786.2|9786.4|9784.9|251
1581612300000|2020-02-13 16:45:00|9787.4|9785.9|9788.8|9786.4|9789.6|9787.7|9787.1|9785.4|391
1581612600000|2020-02-13 16:50:00|9788.9|9786.5|9787.3|9785.8|9789.4|9787.6|9787|9785.1|350
1581612900000|2020-02-13 16:55:00|9787.2|9785.7|9789.8|9788.3|9790.1|9788.3|9787.2|9785.4|308
1581613200000|2020-02-13 17:00:00|9789.7|9788.2|9789.8|9788.3|9790.5|9788.8|9788.8|9787.2|288
1581613500000|2020-02-13 17:05:00|9789.7|9788.2|9792.4|9790.9|9792.6|9791|9788.6|9786.8|348
1581613800000|2020-02-13 17:10:00|9792.3|9790.8|9791.7|9790.2|9793.4|9791.6|9790.7|9788.9|321
1581614100000|2020-02-13 17:15:00|9791.6|9790.1|9792.5|9791|9793.1|9791.2|9790.9|9789|256
1581614400000|2020-02-13 17:20:00|9792.6|9791.1|9790|9788.5|9793.6|9792.1|9789.2|9787.6|310
1581614700000|2020-02-13 17:25:00|9790.2|9788.7|9790.6|9789.1|9790.9|9789.4|9788.6|9786.7|258
1581615000000|2020-02-13 17:30:00|9790.7|9789.2|9790.6|9789.1|9791.6|9790.1|9790.2|9788.3|273
1581615300000|2020-02-13 17:35:00|9790.5|9789|9788.7|9787.2|9791.2|9789.3|9788.4|9786.5|409
1581615600000|2020-02-13 17:40:00|9788.6|9787.1|9789.4|9787.9|9790.1|9788.3|9788.2|9786.1|260
1581615900000|2020-02-13 17:45:00|9789.7|9788.2|9789.8|9788.3|9791.1|9789.3|9789.4|9787.6|278
1581616200000|2020-02-13 17:50:00|9789.7|9788.2|9788.8|9787.3|9790.1|9788.5|9788.5|9786.6|223
1581616500000|2020-02-13 17:55:00|9789|9787.5|9787|9785.5|9789.4|9787.7|9785.7|9784.2|378
1581616800000|2020-02-13 18:00:00|9786.9|9785.4|9787.6|9786.1|9787.9|9786.4|9785.9|9784.1|344
1581617100000|2020-02-13 18:05:00|9787.7|9786.2|9785.9|9784.4|9788.6|9786.8|9785.7|9784.1|301
1581617400000|2020-02-13 18:10:00|9786|9784.5|9786.5|9785|9787.5|9785.7|9786|9784.1|279
1581617700000|2020-02-13 18:15:00|9786.4|9784.9|9788.4|9786|9788.5|9786.5|9786|9784.4|263
1581618000000|2020-02-13 18:20:00|9788.5|9786.1|9788.1|9786.6|9789.4|9787.5|9787.6|9785.7|275
1581618300000|2020-02-13 18:25:00|9788.2|9786.7|9788.3|9786.8|9789.4|9787.6|9787.9|9786.3|254
1581618600000|2020-02-13 18:30:00|9788.2|9786.7|9789.3|9787.8|9789.8|9788.3|9787.8|9786|220
1581618900000|2020-02-13 18:35:00|9789.4|9787.9|9789.2|9787.7|9789.7|9788.2|9788.8|9787.3|174
1581619200000|2020-02-13 18:40:00|9789.1|9787.6|9789.1|9787.6|9790.1|9788.2|9788.5|9786.9|208
1581619500000|2020-02-13 18:45:00|9789|9787.5|9789.1|9787.6|9790.1|9788.4|9788.8|9787.1|198
1581619800000|2020-02-13 18:50:00|9789.3|9787.8|9789.3|9787.8|9789.9|9788.1|9788.3|9786.5|178
1581620100000|2020-02-13 18:55:00|9789.5|9788|9790.2|9788.7|9790.6|9789|9789|9787|316
1581620400000|2020-02-13 19:00:00|9790.1|9788.6|9791.1|9789.6|9791.5|9790|9789.9|9788.1|236
1581620700000|2020-02-13 19:05:00|9791.2|9789.7|9790.9|9789.4|9792.4|9790.5|9790.7|9788.6|273
1581621000000|2020-02-13 19:10:00|9791|9789.5|9789.7|9788.2|9791.6|9789.9|9788.7|9786.9|188
1581621300000|2020-02-13 19:15:00|9789.6|9788.1|9789.4|9787.9|9790.7|9789.1|9788.2|9786.7|226
1581621600000|2020-02-13 19:20:00|9789.3|9787.8|9789.2|9786.8|9791.1|9789.2|9788.7|9786.8|209
1581621900000|2020-02-13 19:25:00|9788.7|9787.2|9789.8|9788.3|9791|9789|9787.9|9785.9|250
1581622200000|2020-02-13 19:30:00|9789.9|9788.4|9789.8|9788.3|9791.1|9789.2|9789.7|9788.2|205
1581622500000|2020-02-13 19:35:00|9789.7|9788.2|9790.5|9789|9790.6|9789.1|9789.2|9787.7|215
1581622800000|2020-02-13 19:40:00|9790.4|9788.9|9790.4|9788.9|9791.1|9789.4|9790.3|9788.6|164
1581623100000|2020-02-13 19:45:00|9790.5|9789|9790.5|9789|9791.5|9789.7|9790.1|9788.5|185
1581623400000|2020-02-13 19:50:00|9790.6|9789.1|9790.9|9789.4|9791.5|9789.7|9790.3|9788.5|180
1581623700000|2020-02-13 19:55:00|9790.8|9789.3|9792.6|9791.1|9792.7|9791.2|9790.6|9788.7|217
1581624000000|2020-02-13 20:00:00|9792.7|9791.2|9791.4|9789|9793.8|9791.9|9789.4|9787.9|411
1581624300000|2020-02-13 20:05:00|9791.3|9788.9|9792.7|9791.2|9793.1|9791.4|9791.1|9788.9|384
1581624600000|2020-02-13 20:10:00|9792.8|9791.3|9792.2|9790.7|9793.8|9791.9|9792|9790|293
1581624900000|2020-02-13 20:15:00|9792.1|9790.6|9793|9790.6|9793.1|9791.1|9791.5|9789.5|241
1581625200000|2020-02-13 20:20:00|9793.1|9790.7|9793.1|9791.6|9793.9|9792|9792.4|9790.4|274
1581625500000|2020-02-13 20:25:00|9793.2|9791.7|9793.7|9792.2|9794.2|9792.3|9792.3|9790.4|211
1581625800000|2020-02-13 20:30:00|9793.6|9792.1|9793.7|9792.2|9794.6|9792.7|9793.1|9791.3|272
1581626100000|2020-02-13 20:35:00|9793.8|9792.3|9793.2|9791.7|9794.5|9792.5|9793|9791.1|207
1581626400000|2020-02-13 20:40:00|9793.7|9791.3|9792.2|9790.7|9794.1|9792.1|9791.9|9790|207
1581626700000|2020-02-13 20:45:00|9792.3|9790.8|9792.6|9791.1|9793.6|9791.9|9792.2|9790.5|183
1581627000000|2020-02-13 20:50:00|9792.5|9791|9794.7|9793.2|9795.4|9793.8|9792.5|9790.5|240
1581627300000|2020-02-13 20:55:00|9794.6|9793.1|9794.6|9793.1|9795.2|9793.5|9793.8|9792|240
1581627600000|2020-02-13 21:00:00|9795.1|9792.7|9794.6|9793.1|9795.2|9793.4|9794.3|9792.4|128
1581627900000|2020-02-13 21:05:00|9795|9792.6|9793.7|9792.2|9795.2|9793.1|9793.5|9791.7|158
1581628200000|2020-02-13 21:10:00|9794.1|9791.7|9794.9|9792.5|9795.1|9793.1|9793.6|9791.7|110
1581628500000|2020-02-13 21:15:00|9794.6|9793.1|9795.2|9792.8|9795.3|9793.2|9794.2|9792.3|113
1581628800000|2020-02-13 21:20:00|9795.1|9792.7|9795.5|9794|9796|9794.2|9795.1|9792.7|108
1581629100000|2020-02-13 21:25:00|9795.4|9793.9|9794.3|9791.9|9796.1|9794.2|9794|9791.9|159
1581629400000|2020-02-13 21:30:00|9794.4|9792|9795.2|9792.8|9795.3|9792.9|9793.8|9791.7|102
1581629700000|2020-02-13 21:35:00|9795.3|9792.9|9795.3|9793.8|9796|9793.8|9794.5|9792.6|92
1581630000000|2020-02-13 21:40:00|9795.4|9793.9|9795.4|9793|9795.9|9793.9|9794.9|9792.9|119
1581630300000|2020-02-13 21:45:00|9795.3|9792.9|9795.9|9793.5|9795.9|9794|9795.1|9792.9|90
1581630600000|2020-02-13 21:50:00|9795.8|9793.4|9796|9793.6|9796.3|9793.9|9795.4|9793.4|124
1581630900000|2020-02-13 21:55:00|9796.1|9793.7|9798.2|9791.3|9798.2|9794.6|9795.8|9791.3|230
1581631200000|2020-02-13 22:00:00|9799.4|9790.7|9798.8|9789.3|9800.9|9791.8|9796.3|9787.5|162
1581631500000|2020-02-13 22:05:00|9797.1|9787.1|9795.1|9785.1|9798.6|9789.4|9794.8|9784.8|189
1581631800000|2020-02-13 22:10:00|9795.2|9785.2|9796.6|9786.6|9798|9788.6|9794.1|9784.1|252
1581632100000|2020-02-13 22:15:00|9796.4|9786.4|9796.6|9786.6|9797.5|9787.5|9795.1|9785.1|274
1581632400000|2020-02-13 22:20:00|9796.4|9786.4|9796.2|9786.2|9797.2|9787.2|9793.8|9783.8|284
1581632700000|2020-02-13 22:25:00|9796.4|9786.4|9795.9|9785.9|9797.2|9787.2|9794.3|9784.4|264
1581633000000|2020-02-13 22:30:00|9796.1|9786.1|9797|9788|9799|9789.4|9795.2|9786.1|314
1581633300000|2020-02-13 22:35:00|9797.1|9787.9|9796.5|9788.8|9798.2|9790.8|9796.1|9787.6|265
1581633600000|2020-02-13 22:40:00|9796.4|9788.9|9795.3|9790.2|9798.1|9791.9|9795.3|9787.5|267
1581633900000|2020-02-13 22:45:00|9795.4|9790.6|9794.5|9791|9796.5|9791.7|9794.1|9789.4|512
1581634200000|2020-02-13 22:50:00|9796.5|9790|9793.9|9790.6|9796.5|9791.1|9793.6|9789.5|336
1581634500000|2020-02-13 22:55:00|9793.7|9790.5|9795.4|9789.2|9796.3|9790.7|9793.3|9788.7|509
1581634800000|2020-02-13 23:00:00|9794.7|9790|9795.2|9792.8|9796.7|9793.2|9794.7|9790|273
1581635100000|2020-02-13 23:05:00|9795.1|9792.7|9795.1|9792.7|9795.5|9793.1|9793.5|9790.4|139
1581635400000|2020-02-13 23:10:00|9795|9792.6|9794|9791.6|9795.3|9792.9|9793.9|9791.5|100
1581635700000|2020-02-13 23:15:00|9794.1|9791.7|9793.9|9791.5|9794.3|9791.9|9793|9790.6|110
1581636000000|2020-02-13 23:20:00|9793.8|9791.4|9794|9791.6|9794.4|9792|9793.8|9791.4|70
1581636300000|2020-02-13 23:25:00|9793.9|9791.5|9794.1|9791.7|9794.1|9791.8|9793.3|9791.3|154
1581636600000|2020-02-13 23:30:00|9794|9791.6|9794.1|9792.6|9795.2|9792.8|9793.9|9791.5|137
1581636900000|2020-02-13 23:35:00|9794.6|9792.2|9794.8|9792.4|9795.1|9792.7|9794|9792.2|195
1581637200000|2020-02-13 23:40:00|9794.9|9792.5|9794.1|9791.7|9794.9|9792.5|9793|9790.6|203
1581637500000|2020-02-13 23:45:00|9794|9791.6|9792|9789.6|9794.2|9791.9|9792|9789.6|161
1581637800000|2020-02-13 23:50:00|9792.1|9789.7|9791.1|9788.7|9792.4|9790|9791|9788.6|246
1581638100000|2020-02-13 23:55:00|9791|9788.6|9791.9|9789.5|9791.9|9789.6|9790.8|9788.4|264
1581638400000|2020-02-14 00:00:00|9792.1|9789.7|9797.3|9794.9|9797.5|9795.6|9792.1|9789.7|372
1581638700000|2020-02-14 00:05:00|9796.9|9795.4|9796.6|9794.2|9797.4|9795.4|9795.6|9793.6|308
1581639000000|2020-02-14 00:10:00|9796.5|9794.1|9796.3|9793.9|9799.2|9797.4|9795.5|9793.1|393
1581639300000|2020-02-14 00:15:00|9796.4|9794|9796.4|9794|9797|9795|9795.1|9793.1|386
1581639600000|2020-02-14 00:20:00|9796.3|9793.9|9795.8|9793.4|9797.2|9795.1|9795.5|9793.3|323
1581639900000|2020-02-14 00:25:00|9795.9|9793.5|9797.7|9795.3|9797.7|9795.4|9795.4|9793.2|372
1581640200000|2020-02-14 00:30:00|9797.6|9795.2|9797.6|9795.2|9798.3|9796.4|9797.1|9795|283
1581640500000|2020-02-14 00:35:00|9797.5|9795.1|9796.1|9793.7|9797.7|9795.6|9796.1|9793.7|195
1581640800000|2020-02-14 00:40:00|9796.2|9793.8|9795.8|9793.4|9796.5|9794.2|9795.5|9793.2|239
1581641100000|2020-02-14 00:45:00|9795.9|9793.5|9797|9794.6|9797.4|9795|9795.6|9793.3|140
1581641400000|2020-02-14 00:50:00|9796.9|9794.5|9797.4|9795|9797.7|9795.6|9796.7|9794.3|204
1581641700000|2020-02-14 00:55:00|9797.5|9795.1|9797.1|9794.7|9797.9|9795.9|9796.5|9794.3|234
1581642000000|2020-02-14 01:00:00|9797.2|9794.8|9796.6|9794.2|9797.8|9795.7|9795.8|9793.7|346
1581642300000|2020-02-14 01:05:00|9796.7|9794.3|9796|9793.6|9796.7|9794.6|9795.2|9793.2|334
1581642600000|2020-02-14 01:10:00|9795.8|9793.4|9795|9792.6|9796|9793.6|9794.8|9792.4|217
1581642900000|2020-02-14 01:15:00|9794.9|9792.5|9795.9|9793.5|9796|9793.9|9794|9791.6|296
1581643200000|2020-02-14 01:20:00|9795.8|9793.4|9796.8|9794.4|9797.2|9795.1|9795.8|9793.4|228
1581643500000|2020-02-14 01:25:00|9796.7|9794.3|9797.1|9794.7|9797.5|9795.5|9796.1|9794.2|224
1581643800000|2020-02-14 01:30:00|9797.2|9794.8|9796.8|9794.4|9797.4|9795.2|9796.4|9794.3|182
1581644100000|2020-02-14 01:35:00|9796.7|9794.3|9798.4|9796|9798.8|9796.7|9796.5|9794.1|298
1581644400000|2020-02-14 01:40:00|9798.5|9796.1|9798.1|9795.7|9798.8|9796.7|9797.8|9795.6|232
1581644700000|2020-02-14 01:45:00|9798.2|9795.8|9798.6|9796.2|9798.8|9796.8|9797.2|9795.2|163
1581645000000|2020-02-14 01:50:00|9798.7|9796.3|9798.8|9796.4|9799.5|9797.1|9798|9796|227
1581645300000|2020-02-14 01:55:00|9798.9|9796.5|9798.9|9796.5|9799.2|9796.8|9798.3|9795.9|265
1581645600000|2020-02-14 02:00:00|9799.1|9796.7|9799.5|9797.1|9799.7|9797.3|9798.5|9796.3|254
1581645900000|2020-02-14 02:05:00|9799.4|9797|9799|9796.6|9799.6|9797.3|9798.5|9796.3|247
1581646200000|2020-02-14 02:10:00|9798.9|9796.5|9799.8|9797.4|9799.8|9797.5|9798.7|9796.3|160
1581646500000|2020-02-14 02:15:00|9799.9|9797.5|9800.1|9797.7|9800.5|9798.6|9799.3|9797.4|188
1581646800000|2020-02-14 02:20:00|9800|9797.6|9799.7|9797.3|9800.1|9798.5|9798.6|9796.8|186
1581647100000|2020-02-14 02:25:00|9799.8|9797.4|9799.9|9797.5|9800.2|9798.3|9799.2|9797.2|142
1581647400000|2020-02-14 02:30:00|9800|9797.6|9799.8|9797.4|9800.5|9798.5|9799.3|9797.2|194
1581647700000|2020-02-14 02:35:00|9799.9|9797.5|9800|9797.6|9800.5|9798.3|9799.3|9797.3|137
1581648000000|2020-02-14 02:40:00|9799.9|9797.5|9800.1|9797.7|9800.3|9798.1|9799.3|9797.3|115
1581648300000|2020-02-14 02:45:00|9800|9797.6|9799.8|9797.4|9800.3|9798.4|9799.3|9797.4|127
1581648600000|2020-02-14 02:50:00|9799.9|9797.5|9800.5|9798.1|9800.6|9798.7|9799.3|9797.3|139
1581648900000|2020-02-14 02:55:00|9800.6|9798.2|9800.6|9798.2|9800.8|9798.7|9800|9798|105
1581649200000|2020-02-14 03:00:00|9800.7|9798.3|9801.7|9799.3|9803.1|9800.7|9800.1|9798.1|344
1581649500000|2020-02-14 03:05:00|9801.8|9799.4|9800.7|9798.3|9801.8|9799.8|9799.8|9797.9|298
1581649800000|2020-02-14 03:10:00|9800.8|9798.4|9800.8|9798.4|9801.1|9798.9|9800.3|9798.2|136
1581650100000|2020-02-14 03:15:00|9800.9|9798.5|9801.4|9799|9801.7|9799.8|9800.3|9798.3|193
1581650400000|2020-02-14 03:20:00|9801.3|9798.9|9801.3|9798.9|9801.8|9799.9|9800.5|9798.2|276
1581650700000|2020-02-14 03:25:00|9800.8|9799.3|9800|9798.5|9801.4|9799.4|9799.7|9797.8|245
1581651000000|2020-02-14 03:30:00|9800.5|9798.1|9801.5|9799.1|9801.5|9799.6|9800.1|9798|110
1581651300000|2020-02-14 03:35:00|9801.6|9799.2|9801.8|9799.4|9802.3|9800.3|9800.9|9799|169
1581651600000|2020-02-14 03:40:00|9801.9|9799.5|9801.5|9799.1|9802.6|9800.7|9800.9|9798.9|168
1581651900000|2020-02-14 03:45:00|9801.4|9799|9801.7|9799.3|9801.9|9799.9|9801.1|9799|165
1581652200000|2020-02-14 03:50:00|9801.5|9799.1|9802.4|9800|9802.6|9800.5|9801.4|9799.1|242
1581652500000|2020-02-14 03:55:00|9802.5|9800.1|9802|9800.5|9802.9|9801.3|9801.9|9799.9|190
1581652800000|2020-02-14 04:00:00|9802.1|9800.6|9801.4|9799|9802.5|9800.6|9800.7|9798.8|200
1581653100000|2020-02-14 04:05:00|9801|9799.5|9802|9799.6|9802.1|9800.2|9800.8|9798.9|173
1581653400000|2020-02-14 04:10:00|9801.8|9799.4|9802.4|9800|9803.1|9801.1|9801.7|9799.4|183
1581653700000|2020-02-14 04:15:00|9802.3|9799.9|9802.1|9799.7|9802.6|9800.5|9801.5|9799.5|188
1581654000000|2020-02-14 04:20:00|9802|9799.6|9801.5|9800|9802.6|9800.6|9801.3|9799.2|192
1581654300000|2020-02-14 04:25:00|9801.8|9799.4|9802.6|9800.2|9802.8|9800.4|9801.3|9799.2|127
1581654600000|2020-02-14 04:30:00|9802.7|9800.3|9802.5|9800.1|9803|9800.8|9801.9|9799.9|151
1581654900000|2020-02-14 04:35:00|9802.1|9800.6|9801.2|9799.7|9802.6|9800.6|9801.1|9799|122
1581655200000|2020-02-14 04:40:00|9801.5|9799.1|9801.5|9799.1|9801.8|9799.8|9800.7|9798.6|132
1581655500000|2020-02-14 04:45:00|9801.4|9799|9800.8|9799.3|9801.7|9799.8|9800.8|9798.8|112
1581655800000|2020-02-14 04:50:00|9801.3|9798.9|9801.3|9798.9|9801.5|9799.5|9800.8|9798.8|107
1581656100000|2020-02-14 04:55:00|9800.8|9799.3|9801.5|9799.1|9801.7|9799.7|9800.4|9798.2|208
1581656400000|2020-02-14 05:00:00|9801.4|9799|9800.9|9799.4|9802.1|9800|9799.6|9797.7|273
1581656700000|2020-02-14 05:05:00|9800.8|9799.3|9801.6|9799.2|9802.3|9800.2|9800.8|9798.8|140
1581657000000|2020-02-14 05:10:00|9801.5|9799.1|9801.4|9799|9801.7|9799.7|9800.8|9798.8|91
1581657300000|2020-02-14 05:15:00|9801.3|9798.9|9801|9799.5|9801.6|9799.5|9800.4|9798.3|138
1581657600000|2020-02-14 05:20:00|9800.9|9799.4|9800.8|9798.4|9801.5|9799.5|9800.7|9798.3|124
1581657900000|2020-02-14 05:25:00|9800.7|9798.3|9800.6|9798.2|9801.3|9799.2|9800.3|9797.9|119
1581658200000|2020-02-14 05:30:00|9800.5|9798.1|9800.8|9798.4|9800.8|9798.7|9800.1|9798|142
1581658500000|2020-02-14 05:35:00|9800.7|9798.3|9800.8|9798.4|9800.8|9798.7|9800.1|9798.1|134
1581658800000|2020-02-14 05:40:00|9800.7|9798.3|9800.6|9798.2|9800.8|9798.4|9800.4|9798|118
1581659100000|2020-02-14 05:45:00|9800.5|9798.1|9802|9800.5|9802.7|9800.7|9800.5|9798.1|252
1581659400000|2020-02-14 05:50:00|9802.1|9800.6|9801.9|9800.4|9802.7|9800.7|9801.8|9799.8|190
1581659700000|2020-02-14 05:55:00|9801.8|9800.3|9800.6|9798.2|9802.4|9800.4|9799.9|9797.8|246
1581660000000|2020-02-14 06:00:00|9800.5|9798.1|9800.4|9798|9800.9|9798.5|9799.6|9797.2|226
1581660300000|2020-02-14 06:05:00|9800.5|9798.1|9800.2|9797.8|9800.6|9798.4|9799.9|9797.5|141
1581660600000|2020-02-14 06:10:00|9800.3|9797.9|9800.7|9798.3|9800.9|9798.9|9799.9|9797.5|190
1581660900000|2020-02-14 06:15:00|9800.6|9798.2|9801.6|9799.2|9801.7|9799.6|9799.7|9797.7|177
1581661200000|2020-02-14 06:20:00|9801.1|9799.6|9800.7|9798.3|9801.9|9799.8|9800|9798|198
1581661500000|2020-02-14 06:25:00|9800.6|9798.2|9800.5|9798.1|9800.7|9798.5|9799.3|9797.2|164
1581661800000|2020-02-14 06:30:00|9800.4|9798|9801.7|9799.3|9801.8|9799.5|9800.4|9798|195
1581662100000|2020-02-14 06:35:00|9801.6|9799.2|9802.2|9799.8|9802.8|9800.8|9801.2|9799.2|251
1581662400000|2020-02-14 06:40:00|9802.3|9799.9|9802.4|9800|9803.1|9800.9|9802.2|9799.8|100
1581662700000|2020-02-14 06:45:00|9802.5|9800.1|9803.3|9800.9|9804.2|9802.4|9801.9|9799.9|252
1581663000000|2020-02-14 06:50:00|9803.2|9800.8|9801.1|9798.7|9803.2|9801.3|9798.4|9796.4|465
1581663300000|2020-02-14 06:55:00|9801|9798.6|9801.6|9799.2|9801.9|9799.7|9800.4|9798|230
1581663600000|2020-02-14 07:00:00|9801.5|9799.1|9799.8|9798.3|9801.9|9799.6|9799.4|9797.2|319
1581663900000|2020-02-14 07:05:00|9800.3|9797.9|9800.6|9798.2|9801.2|9799.1|9798.9|9797|293
1581664200000|2020-02-14 07:10:00|9800.2|9798.7|9802.6|9800.2|9802.7|9800.7|9800|9798|264
1581664500000|2020-02-14 07:15:00|9802.5|9800.1|9802.5|9800.1|9804.6|9802.6|9801|9799.1|260
1581664800000|2020-02-14 07:20:00|9802.4|9800|9802.6|9800.2|9803.3|9801.2|9801.5|9799.3|241
1581665100000|2020-02-14 07:25:00|9802.7|9800.3|9802.7|9800.3|9803.1|9801.1|9801.5|9799.4|229
1581665400000|2020-02-14 07:30:00|9802.6|9800.2|9803.2|9801.7|9803.9|9801.9|9802|9800.1|306
1581665700000|2020-02-14 07:35:00|9803.6|9801.2|9803.9|9801.5|9805.1|9803.1|9803|9801|228
1581666000000|2020-02-14 07:40:00|9804|9801.6|9803.3|9801.8|9805|9803.3|9803.2|9801.2|264
1581666300000|2020-02-14 07:45:00|9803.4|9801.9|9802.1|9800.6|9804|9802.1|9802.1|9800.3|200
1581666600000|2020-02-14 07:50:00|9802.2|9800.7|9802.2|9799.8|9802.9|9801|9801.3|9799.6|179
1581666900000|2020-02-14 07:55:00|9802.1|9799.7|9805.4|9803|9805.5|9803.6|9801.5|9799.6|289
1581667200000|2020-02-14 08:00:00|9805|9802.6|9804.4|9802.9|9805.9|9804.2|9803.2|9801.5|325
1581667500000|2020-02-14 08:05:00|9804.5|9803|9805.3|9803.8|9806.7|9804.7|9804.1|9802.1|356
1581667800000|2020-02-14 08:10:00|9805.4|9803.9|9805.6|9804.1|9806.6|9804.7|9804.2|9802.3|301
1581668100000|2020-02-14 08:15:00|9805.5|9804|9805.6|9803.2|9806.6|9804.6|9804.1|9802.3|188
1581668400000|2020-02-14 08:20:00|9805.1|9803.6|9805.8|9803.4|9805.9|9804|9804.4|9802.4|265
1581668700000|2020-02-14 08:25:00|9805.9|9803.5|9806.7|9805.2|9807|9805.4|9805.4|9803.5|303
1581669000000|2020-02-14 08:30:00|9806.6|9805.1|9806.7|9805.2|9807.2|9805.5|9806.5|9804.6|216
1581669300000|2020-02-14 08:35:00|9806.8|9805.3|9807.2|9804.8|9807.2|9805.4|9806.5|9804.5|158
1581669600000|2020-02-14 08:40:00|9807.1|9804.7|9806.7|9805.2|9807.2|9805.6|9806.5|9804.6|125
1581669900000|2020-02-14 08:45:00|9806.8|9805.3|9807|9805.5|9807.2|9805.6|9805.5|9804|181
1581670200000|2020-02-14 08:50:00|9806.8|9805.3|9808.5|9807|9809.1|9807.4|9806.5|9805|249
1581670500000|2020-02-14 08:55:00|9808.6|9807.1|9806.7|9804.3|9809|9807.4|9805.2|9803.3|330
1581670800000|2020-02-14 09:00:00|9806.8|9804.4|9809.3|9807.8|9809.9|9807.9|9806.2|9804.4|349
1581671100000|2020-02-14 09:05:00|9809.4|9807.9|9808.2|9806.7|9809.8|9807.9|9807.7|9806.2|304
1581671400000|2020-02-14 09:10:00|9808.1|9806.6|9809.2|9807.7|9809.8|9808.1|9807.7|9806.2|338
1581671700000|2020-02-14 09:15:00|9809.1|9807.6|9810.2|9808.7|9810.8|9809.2|9809|9807.1|307
1581672000000|2020-02-14 09:20:00|9810.4|9808.9|9805.3|9803.8|9811.1|9809.3|9804.9|9803.2|406
1581672300000|2020-02-14 09:25:00|9805.2|9803.7|9807.5|9805.1|9808|9806.2|9805.2|9803.3|313
1581672600000|2020-02-14 09:30:00|9806.8|9805.3|9808.3|9806.8|9809.5|9807.5|9805.6|9803.7|438
1581672900000|2020-02-14 09:35:00|9808.4|9806.9|9808.3|9806.8|9809.2|9807.3|9805.6|9804|351
1581673200000|2020-02-14 09:40:00|9808.2|9806.7|9808.4|9806|9809.6|9807.7|9807.9|9805.8|356
1581673500000|2020-02-14 09:45:00|9807.9|9806.4|9808.4|9806.9|9808.9|9807|9806.3|9804.4|293
1581673800000|2020-02-14 09:50:00|9808.9|9806.5|9809.2|9807.7|9810.5|9808.5|9808.1|9806.1|298
1581674100000|2020-02-14 09:55:00|9809.1|9807.6|9811.3|9808.9|9811.7|9809.3|9809.1|9807.6|240
1581674400000|2020-02-14 10:00:00|9811.4|9809|9811|9809.5|9812.7|9810.7|9810.7|9808.8|284
1581674700000|2020-02-14 10:05:00|9811.1|9809.6|9809.5|9807.1|9811.3|9809.6|9809.1|9807.1|273
1581675000000|2020-02-14 10:10:00|9809.6|9807.2|9812.1|9809.7|9812.6|9810.6|9808.5|9806.5|366
1581675300000|2020-02-14 10:15:00|9812|9809.6|9810|9807.6|9812.7|9810.8|9809.2|9807.2|294
1581675600000|2020-02-14 10:20:00|9810.1|9807.7|9808.5|9807|9810.2|9808.2|9808.2|9806.4|220
1581675900000|2020-02-14 10:25:00|9809|9806.6|9809.8|9808.3|9810.5|9808.6|9807.9|9806|194
1581676200000|2020-02-14 10:30:00|9810.2|9808.7|9812.2|9809.8|9812.3|9810|9809.2|9807.1|356
1581676500000|2020-02-14 10:35:00|9812.3|9809.9|9808.8|9807.3|9812.3|9809.9|9808.5|9806.8|320
1581676800000|2020-02-14 10:40:00|9808.9|9807.4|9811.6|9810.1|9812.1|9810.1|9808.6|9807|154
1581677100000|2020-02-14 10:45:00|9811.5|9810|9813.6|9812.1|9813.9|9812.2|9811.4|9809.6|250
1581677400000|2020-02-14 10:50:00|9813.5|9812|9811.7|9810.2|9814.5|9813|9811.5|9810|236
1581677700000|2020-02-14 10:55:00|9812.1|9809.7|9809|9807.5|9812.1|9810.2|9806.8|9805|294
1581678000000|2020-02-14 11:00:00|9808.9|9807.4|9808.4|9806|9809.6|9807.7|9807.3|9805.5|266
1581678300000|2020-02-14 11:05:00|9808.3|9805.9|9806.4|9804|9809.5|9807.6|9805.4|9803.5|226
1581678600000|2020-02-14 11:10:00|9806.3|9803.9|9806.6|9805.1|9807.9|9806|9805.2|9803.1|293
1581678900000|2020-02-14 11:15:00|9806.7|9805.2|9806.2|9804.7|9807.3|9805.8|9805.7|9803.8|265
1581679200000|2020-02-14 11:20:00|9806.1|9804.6|9807|9805.5|9807.4|9805.5|9805.7|9803.9|249
1581679500000|2020-02-14 11:25:00|9807.4|9805|9809.5|9807.1|9810.4|9808.4|9806.3|9804.8|242
1581679800000|2020-02-14 11:30:00|9809.1|9807.6|9811.8|9810.3|9812.4|9810.7|9808.9|9807.2|287
1581680100000|2020-02-14 11:35:00|9812.3|9809.9|9813.7|9812.2|9814.2|9812.3|9811.3|9809.3|302
1581680400000|2020-02-14 11:40:00|9813.8|9812.3|9815.9|9814.4|9817.3|9815.4|9813.7|9812.2|191
1581680700000|2020-02-14 11:45:00|9816|9814.5|9812.4|9810.9|9816.5|9815|9811.8|9809.7|276
1581681000000|2020-02-14 11:50:00|9812.5|9811|9814.1|9812.6|9814.6|9812.7|9811.5|9809.6|234
1581681300000|2020-02-14 11:55:00|9814.2|9812.7|9818.3|9815.9|9818.5|9816.8|9812.8|9811.1|320
1581681600000|2020-02-14 12:00:00|9818.2|9815.8|9819.4|9817|9819.5|9817.3|9817.4|9815.5|351
1581681900000|2020-02-14 12:05:00|9819.5|9817.1|9817|9815.5|9819.5|9817.3|9816.7|9815|296
1581682200000|2020-02-14 12:10:00|9816.9|9815.4|9817.5|9816|9819.4|9817.6|9816.8|9814.9|256
1581682500000|2020-02-14 12:15:00|9817.6|9816.1|9816.2|9814.7|9818.2|9816.2|9815.9|9814|263
1581682800000|2020-02-14 12:20:00|9816.3|9814.8|9817|9815.5|9818.1|9816.2|9815.9|9814.4|283
1581683100000|2020-02-14 12:25:00|9816.9|9815.4|9816.9|9815.4|9818.1|9816.3|9815.9|9814.3|296
1581683400000|2020-02-14 12:30:00|9816.8|9815.3|9817.2|9815.7|9817.7|9815.7|9815.7|9813.9|270
1581683700000|2020-02-14 12:35:00|9817.6|9815.2|9816.2|9813.8|9817.6|9816|9815.6|9813.7|197
1581684000000|2020-02-14 12:40:00|9815.7|9814.2|9816.6|9815.1|9816.8|9815.3|9815.6|9813.6|165
1581684300000|2020-02-14 12:45:00|9816.5|9815|9815.5|9814|9817.1|9815.4|9815.2|9813.5|175
1581684600000|2020-02-14 12:50:00|9815.6|9814.1|9814.6|9813.1|9817.4|9815.7|9814.4|9812.5|233
1581684900000|2020-02-14 12:55:00|9814.7|9813.2|9814.6|9813.1|9816.4|9814.3|9813.8|9811.9|302
1581685200000|2020-02-14 13:00:00|9814.5|9813|9813.6|9812.1|9815.1|9813.1|9812.8|9810.9|237
1581685500000|2020-02-14 13:05:00|9813.5|9812|9814.9|9812.5|9815|9813.1|9812.7|9811.2|190
1581685800000|2020-02-14 13:10:00|9814.2|9812.7|9815.8|9813.4|9815.9|9814.1|9813.6|9812.1|192
1581686100000|2020-02-14 13:15:00|9815.2|9813.7|9818.8|9817.3|9819|9817.3|9814.4|9812.5|286
1581686400000|2020-02-14 13:20:00|9818.7|9817.2|9815.3|9813.8|9819.9|9818.1|9815|9813.5|445
1581686700000|2020-02-14 13:25:00|9815.4|9813.9|9817.7|9813.7|9818|9814.7|9814.1|9812.1|363
1581687000000|2020-02-14 13:30:00|9817.4|9813.6|9807.6|9806.1|9817.4|9813.6|9807.2|9805.6|433
1581687300000|2020-02-14 13:35:00|9807.7|9806.2|9808.2|9806.7|9811.1|9809.3|9806.5|9804.6|440
1581687600000|2020-02-14 13:40:00|9808.1|9806.6|9804.6|9803.1|9808.7|9807.1|9804.2|9802.7|426
1581687900000|2020-02-14 13:45:00|9804.5|9803|9805.6|9804.1|9807.8|9806|9803.7|9802.2|383
1581688200000|2020-02-14 13:50:00|9805.5|9804|9803.7|9802.2|9805.6|9804.1|9802.6|9800.7|373
1581688500000|2020-02-14 13:55:00|9803.9|9802.4|9805.9|9804.4|9806.1|9804.4|9802.4|9800.9|377
1581688800000|2020-02-14 14:00:00|9805.8|9804.3|9806.4|9804.9|9809.3|9806.9|9805.3|9803.6|344
1581689100000|2020-02-14 14:05:00|9806.5|9805|9809.4|9807.9|9811.9|9810.1|9806.5|9805|429
1581689400000|2020-02-14 14:10:00|9809.3|9807.8|9806.9|9804.5|9810.7|9808.8|9805.6|9803.5|378
1581689700000|2020-02-14 14:15:00|9807|9804.6|9806.4|9804.9|9809.1|9807.1|9805.9|9804.4|406
1581690000000|2020-02-14 14:20:00|9806.5|9805|9805.5|9804|9807.3|9805.8|9804.6|9803.1|331
1581690300000|2020-02-14 14:25:00|9805.6|9804.1|9805.7|9804.2|9807.2|9805.7|9805.4|9803.6|281
1581690600000|2020-02-14 14:30:00|9805.8|9804.3|9808.6|9806.2|9808.8|9806.9|9802.7|9800.7|360
1581690900000|2020-02-14 14:35:00|9808.3|9806.8|9805.2|9802.8|9808.3|9806.8|9803.6|9801.9|430
1581691200000|2020-02-14 14:40:00|9805.1|9802.7|9805.4|9803.9|9806.1|9804.6|9803.3|9801.7|322
1581691500000|2020-02-14 14:45:00|9805.3|9803.8|9807.6|9806.1|9809.1|9806.8|9805|9803.5|405
1581691800000|2020-02-14 14:50:00|9807.5|9806|9807|9805.5|9809.5|9807.7|9806.9|9805|370
1581692100000|2020-02-14 14:55:00|9807.2|9805.7|9807.7|9805.3|9808.6|9806.2|9805.4|9803.6|298
1581692400000|2020-02-14 15:00:00|9807.6|9805.2|9807.5|9806|9810.8|9808.8|9806.3|9804.3|432
1581692700000|2020-02-14 15:05:00|9807.4|9805.9|9810.3|9808.8|9811.6|9810|9806.1|9804.2|379
1581693000000|2020-02-14 15:10:00|9810.2|9808.7|9809.2|9807.7|9810.3|9808.7|9807.4|9805.3|378
1581693300000|2020-02-14 15:15:00|9809.1|9807.6|9811.1|9809.6|9811.2|9809.7|9808.3|9806.5|384
1581693600000|2020-02-14 15:20:00|9811|9809.5|9808.9|9807.4|9811.7|9809.7|9808.4|9806.7|373
1581693900000|2020-02-14 15:25:00|9809|9807.5|9807.6|9806.1|9809.9|9808.4|9807.1|9805.4|303
1581694200000|2020-02-14 15:30:00|9807.5|9806|9808.8|9807.3|9809.7|9807.8|9805.3|9803.3|378
1581694500000|2020-02-14 15:35:00|9809.3|9806.9|9808.8|9806.4|9810.7|9808.8|9808|9806|388
1581694800000|2020-02-14 15:40:00|9808.4|9806.9|9806|9804.5|9809.1|9807.4|9805.8|9804.3|448
1581695100000|2020-02-14 15:45:00|9806.1|9804.6|9808.6|9807.1|9809.3|9807.8|9806.1|9804.6|345
1581695400000|2020-02-14 15:50:00|9809.1|9807.6|9814.3|9812.8|9814.8|9812.9|9808.2|9806.3|391
1581695700000|2020-02-14 15:55:00|9814.6|9812.2|9815.7|9814.2|9817.2|9815.7|9814|9812.2|430
1581696000000|2020-02-14 16:00:00|9815.6|9814.1|9816.8|9815.3|9818.5|9816.6|9814.5|9813|392
1581696300000|2020-02-14 16:05:00|9816.7|9815.2|9818.3|9816.8|9819.8|9817.6|9815.9|9814.4|422
1581696600000|2020-02-14 16:10:00|9818.7|9816.3|9819.6|9818.1|9820.4|9818.9|9818.1|9816.3|247
1581696900000|2020-02-14 16:15:00|9819.7|9818.2|9821.7|9820.2|9822.4|9820.8|9819.3|9817.7|290
1581697200000|2020-02-14 16:20:00|9821.8|9820.3|9819.4|9817.9|9822.9|9821|9819.2|9817.3|319
1581697500000|2020-02-14 16:25:00|9819.3|9817.8|9817.3|9815.8|9819.4|9817.9|9817.3|9815.8|297
1581697800000|2020-02-14 16:30:00|9817.1|9815.6|9817.6|9816.1|9817.9|9816.4|9816.2|9814.4|269
1581698100000|2020-02-14 16:35:00|9817.5|9816|9816.8|9815.3|9817.7|9816.2|9815.9|9814.4|276
1581698400000|2020-02-14 16:40:00|9816.9|9815.4|9815.7|9814.2|9817.3|9815.7|9815.4|9813.9|310
1581698700000|2020-02-14 16:45:00|9815.8|9814.3|9818|9816.5|9818.8|9817.3|9815.5|9814|289
1581699000000|2020-02-14 16:50:00|9817.9|9816.4|9819.6|9818.1|9820.5|9818.6|9817.6|9815.8|271
1581699300000|2020-02-14 16:55:00|9819.7|9818.2|9819.1|9817.6|9822.3|9820.4|9818.9|9817|361
1581699600000|2020-02-14 17:00:00|9819.2|9817.7|9818.7|9817.2|9819.9|9818|9818.3|9816.7|254
1581699900000|2020-02-14 17:05:00|9818.8|9817.3|9820.4|9818.9|9820.6|9819.1|9818.2|9816.4|257
1581700200000|2020-02-14 17:10:00|9820.5|9819|9821.6|9819.2|9821.7|9819.8|9819.6|9817.7|425
1581700500000|2020-02-14 17:15:00|9820.5|9819|9819.9|9817.5|9820.7|9819|9818.5|9816.6|333
1581700800000|2020-02-14 17:20:00|9819.8|9817.4|9816.9|9815.4|9820.1|9818.3|9816.4|9814.6|375
1581701100000|2020-02-14 17:25:00|9817|9815.5|9821|9819.5|9821.7|9819.6|9816.6|9815.1|307
1581701400000|2020-02-14 17:30:00|9820.8|9819.3|9821.3|9819.8|9822.1|9820.1|9820.3|9818.5|241
1581701700000|2020-02-14 17:35:00|9821.2|9819.7|9821.9|9820.4|9823|9821.5|9821.1|9819.4|183
1581702000000|2020-02-14 17:40:00|9822|9820.5|9820.4|9818.9|9822.4|9820.6|9819.8|9818.3|271
1581702300000|2020-02-14 17:45:00|9820.3|9818.8|9818.2|9816.7|9820.8|9819|9818.2|9816.4|289
1581702600000|2020-02-14 17:50:00|9818.3|9816.8|9816.5|9815|9819|9817|9816.4|9814.6|222
1581702900000|2020-02-14 17:55:00|9816.7|9815.2|9815.4|9813.9|9816.7|9815.2|9815|9813.4|329
1581703200000|2020-02-14 18:00:00|9815.5|9814|9816.4|9814.9|9817.6|9815.9|9815.4|9813.6|318
1581703500000|2020-02-14 18:05:00|9816.1|9814.6|9815.4|9813.9|9816.2|9814.7|9815.2|9813.7|165
1581703800000|2020-02-14 18:10:00|9815.5|9814|9815.6|9814.1|9816.5|9814.8|9815.4|9813.5|192
1581704100000|2020-02-14 18:15:00|9815.7|9814.2|9815.1|9812.7|9816.3|9814.7|9814.3|9812.5|179
1581704400000|2020-02-14 18:20:00|9814.6|9813.1|9813.5|9812|9814.8|9813.3|9813.3|9811.5|222
1581704700000|2020-02-14 18:25:00|9813.6|9812.1|9814.9|9813.4|9815.2|9813.5|9813.1|9811.6|259
1581705000000|2020-02-14 18:30:00|9814.8|9813.3|9813.5|9812|9815.1|9813.4|9813.5|9811.6|208
1581705300000|2020-02-14 18:35:00|9813.6|9812.1|9813.5|9812|9814.2|9812.4|9812.8|9810.9|214
1581705600000|2020-02-14 18:40:00|9813.6|9812.1|9813|9811.5|9813.8|9812.3|9812.3|9810.8|125
1581705900000|2020-02-14 18:45:00|9812.9|9811.4|9812.8|9811.3|9813.5|9811.6|9812.7|9810.7|139
1581706200000|2020-02-14 18:50:00|9812.9|9811.4|9814.2|9811.8|9814.3|9812.2|9812.4|9810.5|186
1581706500000|2020-02-14 18:55:00|9814.1|9811.7|9811.9|9810.4|9814.2|9812.2|9810.8|9809|174
1581706800000|2020-02-14 19:00:00|9812|9810.5|9811.6|9809.2|9812.3|9810.8|9810.9|9809.1|200
1581707100000|2020-02-14 19:05:00|9811.5|9810|9810.8|9809.3|9812.5|9810.5|9810.8|9809.1|209
1581707400000|2020-02-14 19:10:00|9811.4|9809|9810.2|9808.7|9811.5|9809.9|9809.9|9808|152
1581707700000|2020-02-14 19:15:00|9810.1|9808.6|9811.9|9810.4|9812.4|9810.5|9809.4|9807.9|231
1581708000000|2020-02-14 19:20:00|9812.3|9809.9|9812.9|9811.4|9813.5|9811.7|9811.8|9809.9|131
1581708300000|2020-02-14 19:25:00|9813|9811.5|9814.4|9812|9815|9813|9812.9|9811|222
1581708600000|2020-02-14 19:30:00|9814.3|9811.9|9816.1|9813.7|9816.6|9814.6|9813.8|9811.9|236
1581708900000|2020-02-14 19:35:00|9816.2|9813.8|9817.2|9814.8|9817.2|9815.3|9815.4|9813.1|208
1581709200000|2020-02-14 19:40:00|9817.3|9814.9|9816.7|9815.2|9817.7|9815.9|9816.5|9814.8|221
1581709500000|2020-02-14 19:45:00|9816.6|9815.1|9817.4|9815.9|9817.5|9816|9816.4|9814.7|146
1581709800000|2020-02-14 19:50:00|9817.3|9815.8|9818.7|9817.2|9819.3|9817.4|9817.1|9815.4|197
1581710100000|2020-02-14 19:55:00|9818.6|9817.1|9819.3|9817.8|9819.7|9818.1|9818.3|9816.8|241
1581710400000|2020-02-14 20:00:00|9819.4|9817.9|9819.6|9818.1|9820.2|9818.3|9819.1|9817.2|194
1581710700000|2020-02-14 20:05:00|9819.7|9818.2|9818.4|9816.9|9820|9818.2|9818.4|9816.4|176
1581711000000|2020-02-14 20:10:00|9818.5|9817|9816.8|9814.4|9819|9817.1|9816.1|9814.3|246
1581711300000|2020-02-14 20:15:00|9816.4|9814.9|9818.4|9816.9|9818.9|9817.1|9816.4|9814.5|227
1581711600000|2020-02-14 20:20:00|9818.5|9817|9820.4|9818.9|9821|9819.2|9818.4|9816.6|284
1581711900000|2020-02-14 20:25:00|9820.5|9819|9819.3|9817.8|9820.7|9819.1|9819|9817.3|159
1581712200000|2020-02-14 20:30:00|9819|9817.5|9820.7|9818.3|9820.9|9818.8|9818.4|9816.4|225
1581712500000|2020-02-14 20:35:00|9820.8|9818.4|9820.3|9818.8|9820.9|9819|9819.5|9817.5|145
1581712800000|2020-02-14 20:40:00|9820.4|9818.9|9820.3|9818.8|9821.1|9819.1|9819.6|9817.6|124
1581713100000|2020-02-14 20:45:00|9820.2|9818.7|9820.4|9818.9|9821|9819|9820|9817.9|153
1581713400000|2020-02-14 20:50:00|9820.5|9819|9821.7|9819.3|9821.9|9819.9|9820.4|9818.4|214
1581713700000|2020-02-14 20:55:00|9821.6|9819.2|9820.3|9818.8|9821.9|9820.1|9820.1|9818.6|245
1581714000000|2020-02-14 21:00:00|9820.4|9818.9|9819.7|9817.3|9821|9818.9|9819.3|9816.9|252
1581714300000|2020-02-14 21:05:00|9819.6|9817.2|9818.9|9816.5|9819.8|9817.4|9818.3|9816.2|116
1581714600000|2020-02-14 21:10:00|9818.8|9816.4|9820.4|9818|9820.7|9818.5|9818.8|9816.4|162
1581714900000|2020-02-14 21:15:00|9820.5|9818.1|9820|9817.6|9820.8|9818.5|9819.9|9817.5|143
1581715200000|2020-02-14 21:20:00|9819.9|9817.5|9820.3|9817.9|9821.3|9819.1|9819.9|9817.5|151
1581715500000|2020-02-14 21:25:00|9820.4|9818|9821.9|9819.5|9822.1|9819.7|9820.3|9817.9|193
1581715800000|2020-02-14 21:30:00|9822|9819.6|9820|9817.6|9822.1|9819.7|9819.5|9817.1|187
1581716100000|2020-02-14 21:35:00|9819.8|9817.4|9820.8|9818.4|9821.3|9818.9|9819.3|9817.4|215
1581716400000|2020-02-14 21:40:00|9820.7|9818.3|9821.1|9818.7|9821.3|9819.2|9820.4|9818|240
1581716700000|2020-02-14 21:45:00|9821|9818.6|9822.1|9819.7|9822.3|9819.9|9820.8|9818.4|216
1581717000000|2020-02-14 21:50:00|9822|9819.6|9823.1|9820.7|9823.7|9821|9821.6|9818.8|216
1581717300000|2020-02-14 21:55:00|9823.6|9820.4|9822.3|9819.8|9824|9821.1|9822.2|9819.1|239
1581886800000|2020-02-16 21:00:00|9824|9812|9824|9812|9824.1|9813.3|9824|9812|3
1581887100000|2020-02-16 21:05:00|9826.5|9810.5|9822|9814.2|9826.5|9815.1|9821.3|9810.5|5
1581887400000|2020-02-16 21:10:00|9824|9812|9824|9812|9824|9814.9|9821.3|9812|6
1581887700000|2020-02-16 21:15:00|9821.3|9814.9|9824|9812|9829.8|9814.9|9821.3|9812|5
1581888300000|2020-02-16 21:25:00|9821.3|9814.9|9824|9812|9829.4|9815.8|9820.4|9806.6|11
1581888900000|2020-02-16 21:35:00|9826.3|9811.7|9828|9812|9828|9812.3|9826.3|9811.7|6
1581889200000|2020-02-16 21:40:00|9824||9824||9824||9824||1
1581889500000|2020-02-16 21:45:00|9829|9813|9824|9812|9829|9815.8|9820.3|9812|5
1581889800000|2020-02-16 21:50:00|9826.5|9810.5|9824|9812|9826.5|9812|9824|9810.5|2
1581890100000|2020-02-16 21:55:00|9820.4|9815.8|9823.5|9812.4|9829.2|9815.8|9820.4|9810.9|16
1581890400000|2020-02-16 22:00:00|9824|9812|9818.8|9814.9|9826.1|9815.2|9817.9|9812|26
1581890700000|2020-02-16 22:05:00|9823.9|9813.1|9823.5|9813.1|9823.9|9817|9818.8|9811.1|73
1581891000000|2020-02-16 22:10:00|9823.4|9813.7|9822|9815.8|9823.7|9817.9|9819.2|9812.5|175
1581891300000|2020-02-16 22:15:00|9822.1|9815.6|9821.2|9816|9823.5|9816.6|9821|9813.4|162
1581891600000|2020-02-16 22:20:00|9820.8|9816.9|9822.6|9815.1|9823.7|9816.9|9819.5|9813.1|247
1581891900000|2020-02-16 22:25:00|9822.7|9815.2|9823.5|9813.5|9823.7|9815.5|9819.6|9811|325
1581892200000|2020-02-16 22:30:00|9823.4|9813.4|9821.7|9814.1|9823.4|9815.4|9818.6|9812.5|608
1581892500000|2020-02-16 22:35:00|9821.2|9814.4|9820.9|9814.1|9822.8|9814.9|9819.4|9813.2|635
1581892800000|2020-02-16 22:40:00|9820.8|9814.2|9821.2|9814.1|9822.7|9815.2|9819.1|9812.8|530
1581893100000|2020-02-16 22:45:00|9821.3|9814|9821.4|9814.4|9822.3|9815.8|9819|9813.3|538
1581893400000|2020-02-16 22:50:00|9821.5|9814.5|9820.8|9814.7|9822.4|9815.4|9819.6|9813.6|599
1581893700000|2020-02-16 22:55:00|9820.9|9814.8|9820.6|9814.9|9822.8|9815.7|9820.1|9813.4|449
1581894000000|2020-02-16 23:00:00|9820.7|9814.7|9821.9|9819.5|9823.6|9820.7|9820.2|9814.7|336
1581894300000|2020-02-16 23:05:00|9822|9819.6|9821.4|9819|9822.3|9819.9|9821.1|9818.7|93
1581894600000|2020-02-16 23:10:00|9821.5|9819.1|9820.3|9817.9|9821.5|9819.1|9819.3|9816.9|160
1581894900000|2020-02-16 23:15:00|9820.1|9817.7|9821.3|9818.9|9821.7|9819.3|9820|9817.6|161
1581895200000|2020-02-16 23:20:00|9821.2|9818.8|9820.7|9818.3|9821.5|9819.1|9819.4|9817|275
1581895500000|2020-02-16 23:25:00|9820.8|9818.4|9820.8|9818.4|9821.5|9819.1|9820.3|9818.2|233
1581895800000|2020-02-16 23:30:00|9820.7|9818.3|9819.3|9816.9|9821.1|9818.7|9819.1|9816.7|213
1581896100000|2020-02-16 23:35:00|9819.4|9817|9819.5|9817.1|9819.9|9817.5|9818.8|9816.5|231
1581896400000|2020-02-16 23:40:00|9819.6|9817.2|9818.4|9816|9819.6|9817.2|9817.8|9815.6|346
1581896700000|2020-02-16 23:45:00|9818.3|9815.9|9818.4|9816|9818.7|9816.3|9818|9815.6|179
1581897000000|2020-02-16 23:50:00|9818.3|9815.9|9817.2|9814.8|9818.5|9816.1|9817.1|9814.7|161
1581897300000|2020-02-16 23:55:00|9817.1|9814.7|9818.6|9816.2|9818.9|9816.8|9816.7|9814.3|209
1581897600000|2020-02-17 00:00:00|9818.5|9816.1|9818.1|9815.7|9821.6|9819.5|9817.2|9815.2|553
1581897900000|2020-02-17 00:05:00|9817.9|9815.5|9817.7|9815.3|9818.1|9815.9|9815.9|9813.9|448
1581898200000|2020-02-17 00:10:00|9817.6|9815.2|9816.7|9814.3|9817.9|9815.7|9815.9|9814|358
1581898500000|2020-02-17 00:15:00|9816.8|9814.4|9819.6|9817.2|9820.1|9818.1|9816.2|9814.2|425
1581898800000|2020-02-17 00:20:00|9819.4|9817|9819.7|9817.3|9820.1|9818.1|9818.4|9816.5|324
1581899100000|2020-02-17 00:25:00|9819.6|9817.2|9821.3|9818.9|9821.6|9819.6|9819.6|9817.2|427
1581899400000|2020-02-17 00:30:00|9821.2|9818.8|9821.2|9818.8|9821.9|9819.8|9820.4|9818.1|385
1581899700000|2020-02-17 00:35:00|9821.3|9818.9|9820.2|9817.8|9821.3|9819.1|9819.7|9817.6|285
1581900000000|2020-02-17 00:40:00|9820.3|9817.9|9820.8|9818.4|9821.1|9818.7|9819.7|9817.8|177
1581900300000|2020-02-17 00:45:00|9820.9|9818.5|9820.7|9818.3|9821.3|9819.2|9820.2|9818|252
1581900600000|2020-02-17 00:50:00|9820.6|9818.2|9820.9|9818.5|9821.6|9819.2|9818.8|9816.7|419
1581900900000|2020-02-17 00:55:00|9820.8|9818.4|9821.2|9818.8|9822.1|9819.8|9820.2|9817.8|276
1581901200000|2020-02-17 01:00:00|9821.3|9818.9|9822.7|9820.3|9823|9821.1|9820.3|9818.4|345
1581901500000|2020-02-17 01:05:00|9822.8|9820.4|9821.9|9820.4|9822.9|9820.8|9820.8|9818.6|346
1581901800000|2020-02-17 01:10:00|9822|9820.5|9821.9|9819.5|9822.6|9820.6|9821.2|9819.1|263
1581902100000|2020-02-17 01:15:00|9822|9819.6|9822.8|9820.4|9823.4|9821.2|9821.7|9819.3|255
1581902400000|2020-02-17 01:20:00|9822.9|9820.5|9823.3|9820.9|9823.4|9821.2|9821.9|9819.9|168
1581902700000|2020-02-17 01:25:00|9823.2|9820.8|9823.4|9821|9824.1|9822|9822.7|9820.7|233
1581903000000|2020-02-17 01:30:00|9823.3|9820.9|9823.4|9821|9823.7|9821.8|9822|9820|262
1581903300000|2020-02-17 01:35:00|9823.5|9821.1|9822.1|9819.7|9823.5|9821.5|9821.8|9819.7|206
1581903600000|2020-02-17 01:40:00|9822.2|9819.8|9822.1|9819.7|9822.6|9820.4|9821.4|9819.2|216
1581903900000|2020-02-17 01:45:00|9822.2|9819.8|9822.5|9820.1|9823|9821|9821.7|9819.5|167
1581904200000|2020-02-17 01:50:00|9821.9|9820.4|9822.6|9820.2|9823.1|9820.7|9821.7|9819.6|207
1581904500000|2020-02-17 01:55:00|9822.5|9820.1|9823.6|9821.2|9823.7|9821.8|9822.5|9820.1|190
1581904800000|2020-02-17 02:00:00|9823.7|9821.3|9822.2|9820.7|9823.7|9821.7|9821.5|9819.7|240
1581905100000|2020-02-17 02:05:00|9822.3|9820.8|9823.5|9821.1|9823.6|9821.5|9822.2|9820.1|292
1581905400000|2020-02-17 02:10:00|9823.4|9821|9822.2|9819.8|9823.6|9821.2|9822.2|9819.8|180
1581905700000|2020-02-17 02:15:00|9822.3|9819.9|9822.5|9820.1|9822.7|9820.8|9821.8|9819.7|280
1581906000000|2020-02-17 02:20:00|9822.6|9820.2|9824.5|9822.1|9824.6|9822.6|9822.1|9820|211
1581906300000|2020-02-17 02:25:00|9824.6|9822.2|9824.5|9822.1|9824.7|9822.6|9823.8|9821.9|121
1581906600000|2020-02-17 02:30:00|9824.4|9822|9824|9822.5|9824.6|9822.5|9823.6|9821.4|80
1581906900000|2020-02-17 02:35:00|9823.9|9822.4|9824.1|9821.7|9824.7|9822.7|9823.7|9821.7|109
1581907200000|2020-02-17 02:40:00|9824.3|9821.9|9825.1|9822.7|9825.3|9823.4|9823.7|9821.7|316
1581907500000|2020-02-17 02:45:00|9825|9822.6|9825.1|9822.7|9825.3|9823.2|9824.2|9822.3|188
1581907800000|2020-02-17 02:50:00|9825.2|9822.8|9825.2|9822.8|9825.3|9823.4|9824.1|9822.1|107
1581908100000|2020-02-17 02:55:00|9825.3|9822.9|9825.1|9822.7|9825.4|9823.3|9824.6|9822.6|101
1581908400000|2020-02-17 03:00:00|9825|9822.6|9825.6|9823.2|9825.8|9823.8|9824.7|9822.6|132
1581908700000|2020-02-17 03:05:00|9825.5|9823.1|9825.5|9823.1|9825.5|9823.6|9824.5|9822.5|150
1581909000000|2020-02-17 03:10:00|9825.1|9823.6|9825.6|9823.2|9825.7|9823.7|9824.9|9822.9|95
1581909300000|2020-02-17 03:15:00|9825.7|9823.3|9826.4|9824|9826.8|9825|9825.3|9823.1|155
1581909600000|2020-02-17 03:20:00|9826.5|9824.1|9826.4|9824|9827.1|9825.1|9826|9824|201
1581909900000|2020-02-17 03:25:00|9826.5|9824.1|9827.4|9825|9828.3|9826|9826|9824.1|239
1581910200000|2020-02-17 03:30:00|9827.5|9825.1|9826.4|9824|9827.5|9825.1|9825.4|9823.5|262
1581910500000|2020-02-17 03:35:00|9826.5|9824.1|9826.4|9824.9|9827.2|9825.3|9825.8|9823.8|237
1581910800000|2020-02-17 03:40:00|9826.5|9825|9825.9|9823.5|9827|9825|9825.3|9823.2|223
1581911100000|2020-02-17 03:45:00|9825.8|9823.4|9825.8|9823.4|9826.1|9824.1|9825.1|9823.1|295
1581911400000|2020-02-17 03:50:00|9825.9|9823.5|9825.7|9823.3|9826.3|9824.3|9824.9|9822.9|113
1581911700000|2020-02-17 03:55:00|9825.2|9823.7|9824.1|9821.7|9825.7|9823.8|9823.5|9821.5|197
1581912000000|2020-02-17 04:00:00|9824.2|9821.8|9824.3|9821.9|9824.5|9822.4|9823.4|9821.5|194
1581912300000|2020-02-17 04:05:00|9824.4|9822|9822.4|9820|9824.4|9822.5|9821.6|9819.7|199
1581912600000|2020-02-17 04:10:00|9822.3|9819.9|9822.6|9820.2|9823.5|9821.5|9821.7|9819.9|268
1581912900000|2020-02-17 04:15:00|9822.5|9820.1|9822.1|9820.6|9823.1|9821.2|9821.5|9819.6|193
1581913200000|2020-02-17 04:20:00|9822|9820.5|9824|9821.6|9824.5|9822.6|9822|9820.1|322
1581913500000|2020-02-17 04:25:00|9824.1|9821.7|9824|9821.6|9824.3|9822.5|9823.1|9821.1|342
1581913800000|2020-02-17 04:30:00|9824.1|9821.7|9824|9821.6|9825.1|9822.9|9823.4|9821.4|289
1581914100000|2020-02-17 04:35:00|9824.1|9821.7|9824|9821.6|9824.5|9822.6|9823.4|9821.4|195
1581914400000|2020-02-17 04:40:00|9824.1|9821.7|9824|9821.6|9824.4|9822.4|9823.3|9821.5|171
1581914700000|2020-02-17 04:45:00|9824.1|9821.7|9823.8|9821.4|9824.2|9822.3|9823.3|9821.4|164
1581915000000|2020-02-17 04:50:00|9823.9|9821.5|9824|9821.6|9824.2|9822.1|9823.3|9821.4|102
1581915300000|2020-02-17 04:55:00|9823.5|9822|9824.1|9822.6|9824.9|9822.8|9823.5|9821.5|172
1581915600000|2020-02-17 05:00:00|9824|9822.5|9824.2|9822.7|9824.8|9823|9823.8|9821.8|188
1581915900000|2020-02-17 05:05:00|9824.3|9822.8|9823.7|9822.2|9824.5|9823|9823.5|9821.7|129
1581916200000|2020-02-17 05:10:00|9823.8|9822.3|9823.9|9821.5|9824.2|9822.3|9823.3|9821.3|147
1581916500000|2020-02-17 05:15:00|9823.4|9821.9|9824|9821.6|9824.1|9822.1|9823.3|9821.3|147
1581916800000|2020-02-17 05:20:00|9824.1|9821.7|9823.9|9821.5|9824.1|9822.1|9823.2|9821.2|167
1581917100000|2020-02-17 05:25:00|9824|9821.6|9824.1|9822.6|9824.7|9822.7|9823.5|9821.5|127
1581917400000|2020-02-17 05:30:00|9824.2|9822.7|9824|9821.6|9824.6|9822.7|9823.5|9821.5|180
1581917700000|2020-02-17 05:35:00|9823.9|9821.5|9823.2|9821.7|9824.1|9822|9822.5|9820.5|214
1581918000000|2020-02-17 05:40:00|9823.1|9821.6|9823.3|9821.8|9823.9|9822.1|9823.1|9821.2|121
1581918300000|2020-02-17 05:45:00|9823.2|9821.7|9823.5|9822|9823.9|9822.1|9823.2|9821.3|157
1581918600000|2020-02-17 05:50:00|9823.4|9821.9|9822.9|9820.5|9824|9822|9822.4|9820.4|123
1581918900000|2020-02-17 05:55:00|9822.6|9820.2|9823.5|9822|9824|9822.1|9822.2|9820.2|271
1581919200000|2020-02-17 06:00:00|9823.4|9821.9|9822.7|9821.2|9823.6|9821.9|9822.4|9820.6|150
1581919500000|2020-02-17 06:05:00|9822.8|9821.3|9823.9|9821.5|9824|9822|9822.7|9820.7|188
1581919800000|2020-02-17 06:10:00|9823.8|9821.4|9823.5|9822|9824.5|9822.6|9823.3|9821.4|163
1581920100000|2020-02-17 06:15:00|9823.6|9822.1|9823.8|9821.4|9824.1|9822.1|9823|9820.9|142
1581920400000|2020-02-17 06:20:00|9823.4|9821.9|9823|9820.6|9823.9|9821.9|9822.5|9820.5|90
1581920700000|2020-02-17 06:25:00|9822.7|9821.2|9822.2|9819.8|9823.2|9821.3|9821.9|9819.6|179
1581921000000|2020-02-17 06:30:00|9822.1|9819.7|9822|9819.6|9822.8|9820.4|9821.5|9819.4|176
1581921300000|2020-02-17 06:35:00|9822.1|9819.7|9822.5|9821|9822.9|9821|9821.3|9819.4|169
1581921600000|2020-02-17 06:40:00|9822.4|9820.9|9823|9820.6|9823.7|9821.7|9822.3|9820.4|169
1581921900000|2020-02-17 06:45:00|9822.5|9821|9823.1|9820.7|9823.2|9821.2|9822.2|9820.2|142
1581922200000|2020-02-17 06:50:00|9823|9820.6|9823|9820.6|9823.4|9821.3|9822.5|9820.6|139
1581922500000|2020-02-17 06:55:00|9823.1|9820.7|9823|9820.6|9823.2|9821.3|9822.4|9820.5|163
1581922800000|2020-02-17 07:00:00|9823.1|9820.7|9821.5|9820|9823.1|9821.1|9821.4|9819.5|184
1581923100000|2020-02-17 07:05:00|9821.4|9819.9|9820.6|9819.1|9821.5|9820|9820.5|9818.6|143
1581923400000|2020-02-17 07:10:00|9820.5|9819|9820.7|9819.2|9821.1|9819.5|9819.5|9817.6|126
1581923700000|2020-02-17 07:15:00|9820.6|9819.1|9817.3|9814.9|9821.1|9819.2|9816.8|9814.7|248
1581924000000|2020-02-17 07:20:00|9817.4|9815|9818.2|9815.8|9818.5|9816.5|9816.8|9814.9|215
1581924300000|2020-02-17 07:25:00|9818.1|9815.7|9819.4|9817|9819.4|9817.3|9817.5|9815.5|237
1581924600000|2020-02-17 07:30:00|9819.8|9817.4|9820.7|9819.2|9821.1|9819.2|9819.1|9817|287
1581924900000|2020-02-17 07:35:00|9820.6|9819.1|9822.3|9819.9|9822.7|9821|9820.4|9818.7|185
1581925200000|2020-02-17 07:40:00|9822.2|9819.8|9821.5|9820|9822.4|9820.7|9820.6|9818.8|273
1581925500000|2020-02-17 07:45:00|9821.4|9819.9|9821.8|9820.3|9822.4|9820.5|9821.4|9819.2|171
1581925800000|2020-02-17 07:50:00|9822.2|9819.8|9822.5|9821|9823.2|9821.2|9820.6|9818.6|235
1581926100000|2020-02-17 07:55:00|9822.4|9820.9|9820.8|9818.4|9823.4|9821.4|9819.8|9817.8|467
1581926400000|2020-02-17 08:00:00|9820.9|9818.5|9817.9|9815.5|9821|9818.6|9817.3|9815.4|384
1581926700000|2020-02-17 08:05:00|9817.4|9815.9|9815.9|9814.4|9818.4|9816.5|9815.4|9813.4|418
1581927000000|2020-02-17 08:10:00|9816.3|9813.9|9817.6|9816.1|9818.3|9816.3|9815.6|9813.7|252
1581927300000|2020-02-17 08:15:00|9817.7|9816.2|9818.2|9815.8|9819.4|9817.5|9817.6|9815.7|401
1581927600000|2020-02-17 08:20:00|9817.8|9816.3|9817.5|9816|9818.6|9816.7|9816|9814|389
1581927900000|2020-02-17 08:25:00|9818.1|9815.7|9816.2|9814.7|9818.6|9816.7|9816.1|9814.2|308
1581928200000|2020-02-17 08:30:00|9816.3|9814.8|9816.2|9814.7|9817.3|9815.3|9815.5|9813.7|226
1581928500000|2020-02-17 08:35:00|9816.1|9814.6|9817.6|9815.2|9817.6|9815.7|9815.7|9813.8|235
1581928800000|2020-02-17 08:40:00|9817.5|9815.1|9817.7|9815.3|9817.8|9815.8|9816.4|9814.4|262
1581929100000|2020-02-17 08:45:00|9817.6|9815.2|9817.8|9816.3|9817.9|9816.4|9817|9815.1|151
1581929400000|2020-02-17 08:50:00|9817.9|9816.4|9817.6|9816.1|9818.3|9816.8|9817.5|9815.8|185
1581929700000|2020-02-17 08:55:00|9817.7|9816.2|9816.2|9814.7|9817.7|9816.2|9815.8|9814.1|287
1581930000000|2020-02-17 09:00:00|9816.3|9814.8|9815.3|9813.8|9817.3|9815.5|9815.3|9813.3|220
1581930300000|2020-02-17 09:05:00|9815.2|9813.7|9815.6|9813.2|9815.8|9814|9814.8|9812.8|233
1581930600000|2020-02-17 09:10:00|9815.5|9813.1|9815.2|9813.7|9815.8|9814|9814.7|9813|177
1581930900000|2020-02-17 09:15:00|9815.3|9813.8|9817.5|9816|9818.4|9816.6|9815.2|9813.6|277
1581931200000|2020-02-17 09:20:00|9817.4|9815.9|9819.1|9817.6|9819.8|9817.9|9817.3|9815.4|316
1581931500000|2020-02-17 09:25:00|9819|9817.5|9819|9816.6|9819.6|9817.7|9818.4|9816.5|316
1581931800000|2020-02-17 09:30:00|9819.1|9816.7|9818.7|9817.2|9819.4|9817.5|9818.1|9816.1|286
1581932100000|2020-02-17 09:35:00|9818.8|9817.3|9816.5|9814.1|9819.3|9817.5|9816.1|9814.1|258
1581932400000|2020-02-17 09:40:00|9816|9814.5|9816.5|9815|9817.8|9816.1|9814.9|9813|351
1581932700000|2020-02-17 09:45:00|9816.6|9815.1|9818|9815.6|9818.6|9816.7|9816.1|9814.2|365
1581933000000|2020-02-17 09:50:00|9817.9|9815.5|9818.9|9817.4|9819.4|9817.5|9817.2|9815.4|306
1581933300000|2020-02-17 09:55:00|9818.8|9817.3|9818.2|9816.7|9819.3|9817.7|9817.9|9816.2|244
1581933600000|2020-02-17 10:00:00|9818.1|9816.6|9815.6|9814.1|9818.3|9816.8|9815.5|9814|241
1581933900000|2020-02-17 10:05:00|9815.5|9814|9817.1|9815.6|9817.5|9815.7|9815.1|9813.4|174
1581934200000|2020-02-17 10:10:00|9817|9815.5|9816.7|9815.2|9819|9817|9816|9814|308
1581934500000|2020-02-17 10:15:00|9816.6|9815.1|9815.4|9813.9|9816.8|9815.1|9814.8|9813.2|242
1581934800000|2020-02-17 10:20:00|9815.3|9813.8|9815.6|9814.1|9815.8|9814.2|9814.7|9813|225
1581935100000|2020-02-17 10:25:00|9815.5|9814|9817.2|9815.7|9817.8|9815.8|9815.5|9813.7|236
1581935400000|2020-02-17 10:30:00|9817.1|9815.6|9817.1|9815.6|9818.6|9816.7|9816.9|9815|173
1581935700000|2020-02-17 10:35:00|9817|9815.5|9815.7|9814.2|9817.2|9815.7|9815.6|9814.1|182
1581936000000|2020-02-17 10:40:00|9815.6|9814.1|9816.9|9814.5|9817.3|9815.3|9815.6|9813.8|190
1581936300000|2020-02-17 10:45:00|9816.8|9814.4|9818.9|9817.4|9819|9817.5|9816.7|9814.4|236
1581936600000|2020-02-17 10:50:00|9818.8|9817.3|9818.9|9817.4|9819|9817.5|9817.9|9816.4|169
1581936900000|2020-02-17 10:55:00|9818.8|9817.3|9818|9816.5|9818.9|9817.4|9817.9|9816.2|108
1581937200000|2020-02-17 11:00:00|9818.1|9816.6|9819.8|9818.3|9820.4|9818.4|9817.9|9816.1|156
1581937500000|2020-02-17 11:05:00|9819.9|9818.4|9819.1|9816.7|9820.7|9819.2|9818.6|9816.7|287
1581937800000|2020-02-17 11:10:00|9819.2|9816.8|9819.1|9816.7|9820.1|9818.3|9817.9|9815.9|308
1581938100000|2020-02-17 11:15:00|9819|9816.6|9819.6|9817.2|9820|9818|9816.6|9814.6|329
1581938400000|2020-02-17 11:20:00|9819.2|9817.7|9819|9817.5|9819.8|9817.9|9818|9816.1|229
1581938700000|2020-02-17 11:25:00|9819.1|9817.6|9818.5|9817|9820.5|9818.6|9818.4|9816.6|221
1581939000000|2020-02-17 11:30:00|9818.6|9817.1|9817.7|9816.2|9819.3|9817.3|9817.6|9815.9|259
1581939300000|2020-02-17 11:35:00|9817.8|9816.3|9817.7|9816.2|9819.6|9817.7|9817.7|9816.1|248
1581939600000|2020-02-17 11:40:00|9817.8|9816.3|9818.6|9817.1|9819|9817.2|9817.4|9815.7|144
1581939900000|2020-02-17 11:45:00|9818.5|9817|9819|9816.6|9819.1|9817.3|9817.6|9815.7|165
1581940200000|2020-02-17 11:50:00|9819.1|9816.7|9819.1|9817.6|9819.8|9817.9|9818.4|9816.6|141
1581940500000|2020-02-17 11:55:00|9819.2|9817.7|9819.5|9818|9821.1|9819.2|9819|9817|277
1581940800000|2020-02-17 12:00:00|9819.6|9818.1|9819.5|9818|9820.6|9818.7|9819|9817.3|209
1581941100000|2020-02-17 12:05:00|9819.6|9818.1|9819.5|9818|9820.6|9818.7|9819.4|9817.5|272
1581941400000|2020-02-17 12:10:00|9819.4|9817.9|9817.8|9816.3|9819.8|9818|9817.6|9815.7|253
1581941700000|2020-02-17 12:15:00|9817.7|9816.2|9819|9817.5|9820.1|9818|9817.7|9815.8|157
1581942000000|2020-02-17 12:20:00|9818.9|9817.4|9819|9816.6|9819|9817.5|9817.9|9816|152
1581942300000|2020-02-17 12:25:00|9818.6|9817.1|9820.6|9819.1|9821.3|9819.3|9818.5|9816.8|191
1581942600000|2020-02-17 12:30:00|9820.7|9819.2|9819.8|9818.3|9821.2|9819.4|9819.5|9817.8|217
1581942900000|2020-02-17 12:35:00|9819.7|9818.2|9821.3|9818.9|9821.6|9819.6|9818.7|9817.1|277
1581943200000|2020-02-17 12:40:00|9820.8|9819.3|9820.6|9819.1|9822.4|9820.4|9820.6|9818.7|177
1581943500000|2020-02-17 12:45:00|9820.5|9819|9822.1|9820.6|9822.7|9820.8|9820.5|9818.6|202
1581943800000|2020-02-17 12:50:00|9822|9820.5|9822.2|9819.8|9822.6|9820.7|9821.4|9819.6|172
1581944100000|2020-02-17 12:55:00|9822.3|9819.9|9821.5|9819.1|9822.6|9820.7|9820.3|9818.7|249
1581944400000|2020-02-17 13:00:00|9821.6|9819.2|9822.2|9820.7|9822.6|9821|9820.8|9819|232
1581944700000|2020-02-17 13:05:00|9822|9820.5|9821.5|9820|9822.5|9820.9|9821.2|9819.5|214
1581945000000|2020-02-17 13:10:00|9821.6|9820.1|9821.5|9820|9822.7|9820.9|9821.3|9819.6|191
1581945300000|2020-02-17 13:15:00|9821.6|9820.1|9820.4|9818.9|9822.1|9820.4|9819.9|9818.4|174
1581945600000|2020-02-17 13:20:00|9820.5|9819|9821|9818.6|9821.8|9819.8|9820.3|9818.4|146
1581945900000|2020-02-17 13:25:00|9820.9|9818.5|9820.7|9819.2|9821.5|9819.8|9820.4|9818.5|211
1581946200000|2020-02-17 13:30:00|9820.6|9819.1|9821.5|9820|9821.9|9820.1|9820.3|9818.8|178
1581946500000|2020-02-17 13:35:00|9821.4|9819.9|9820.2|9817.8|9822|9820|9819.6|9817.7|145
1581946800000|2020-02-17 13:40:00|9819.7|9818.2|9815.1|9813.6|9820.5|9819|9815.1|9813.6|254
1581947100000|2020-02-17 13:45:00|9815.2|9813.7|9815.3|9813.8|9816.2|9814.7|9814.6|9812.9|163
1581947400000|2020-02-17 13:50:00|9815.2|9813.7|9815.7|9814.2|9816.4|9814.7|9814.8|9813.3|115
1581947700000|2020-02-17 13:55:00|9815.6|9814.1|9817.5|9816|9818.1|9816.2|9815.2|9813.5|164
1581948000000|2020-02-17 14:00:00|9817.9|9815.5|9816.7|9815.2|9818.4|9816.7|9815.7|9814.2|252
1581948300000|2020-02-17 14:05:00|9816.8|9815.3|9816.7|9815.2|9816.9|9815.3|9815.6|9813.9|166
1581948600000|2020-02-17 14:10:00|9816.8|9815.3|9817.6|9816.1|9817.9|9816.1|9816|9813.8|265
1581948900000|2020-02-17 14:15:00|9817.5|9816|9817.4|9815.9|9818.3|9816.7|9816.9|9815.4|165
1581949200000|2020-02-17 14:20:00|9817.3|9815.8|9817.8|9816.3|9818.3|9816.3|9815.7|9813.9|208
1581949500000|2020-02-17 14:25:00|9817.9|9816.4|9817.8|9815.4|9818.7|9816.8|9817.2|9815.2|238
1581949800000|2020-02-17 14:30:00|9817.9|9815.5|9818.1|9816.6|9818.6|9816.8|9817.3|9815.4|174
1581950100000|2020-02-17 14:35:00|9818|9816.5|9817.7|9816.2|9818.6|9816.9|9817.5|9816|140
1581950400000|2020-02-17 14:40:00|9817.8|9816.3|9817|9815.5|9818.3|9816.4|9816.9|9815|132
1581950700000|2020-02-17 14:45:00|9816.9|9815.4|9815.3|9813.8|9817.5|9815.8|9815.1|9813.4|226
1581951000000|2020-02-17 14:50:00|9815.4|9813.9|9816.2|9814.7|9816.9|9815|9814.3|9812.2|289
1581951300000|2020-02-17 14:55:00|9816.3|9814.8|9816|9814.5|9817.2|9815.6|9815.2|9813.7|253
1581951600000|2020-02-17 15:00:00|9816.1|9814.6|9816.8|9815.3|9816.9|9815.4|9815.4|9813.7|222
1581951900000|2020-02-17 15:05:00|9816.7|9815.2|9817.4|9815.9|9818.2|9816.2|9816.6|9814.7|177
1581952200000|2020-02-17 15:10:00|9817.3|9815.8|9816.6|9815.1|9817.6|9815.9|9815.7|9813.8|248
1581952500000|2020-02-17 15:15:00|9816.7|9815.2|9816.6|9814.2|9817.6|9815.7|9816|9814|152
1581952800000|2020-02-17 15:20:00|9816.5|9814.1|9817.2|9814.8|9818.2|9816.2|9816.3|9814.1|244
1581953100000|2020-02-17 15:25:00|9816.7|9815.2|9816|9814.5|9817.3|9815.4|9815.9|9813.9|217
1581953400000|2020-02-17 15:30:00|9815.9|9814.4|9815.9|9814.4|9816.3|9814.5|9814.5|9812.6|229
1581953700000|2020-02-17 15:35:00|9816|9814.5|9814.9|9813.4|9816.5|9815|9814.8|9813.3|152
1581954000000|2020-02-17 15:40:00|9815|9813.5|9815.4|9813|9816.1|9814.3|9814.7|9812.8|203
1581954300000|2020-02-17 15:45:00|9814.9|9813.4|9818.6|9817.1|9819.2|9817.3|9814.7|9813.1|316
1581954600000|2020-02-17 15:50:00|9818.7|9817.2|9816.5|9814.1|9820.3|9818.2|9816|9813.8|286
1581954900000|2020-02-17 15:55:00|9816.6|9814.2|9819.4|9817.9|9820|9818.2|9816.2|9814.2|406
1581955200000|2020-02-17 16:00:00|9819.5|9818|9817.9|9816.4|9820|9818|9817.7|9815.9|258
1581955500000|2020-02-17 16:05:00|9817.8|9816.3|9817.7|9816.2|9819.1|9817.3|9817.6|9815.9|210
1581955800000|2020-02-17 16:10:00|9817.6|9816.1|9816.9|9815.4|9817.7|9816.2|9815.9|9814|181
1581956100000|2020-02-17 16:15:00|9817|9815.5|9815.8|9814.3|9817.6|9815.8|9815.8|9814|182
1581956400000|2020-02-17 16:20:00|9815.9|9814.4|9813|9811.5|9816.4|9814.5|9813|9811.1|170
1581956700000|2020-02-17 16:25:00|9813.1|9811.6|9813.1|9811.6|9813.6|9811.7|9812.6|9810.7|147
1581957000000|2020-02-17 16:30:00|9813.2|9811.7|9813.1|9811.6|9813.7|9812.2|9812.9|9811|151
1581957300000|2020-02-17 16:35:00|9813.5|9811.1|9813.1|9811.6|9813.8|9812|9812.2|9810.2|200
1581957600000|2020-02-17 16:40:00|9813.2|9811.7|9814.1|9812.6|9814.5|9812.7|9813.1|9811.2|150
1581957900000|2020-02-17 16:45:00|9814.5|9812.1|9813.5|9811.1|9815|9813.1|9813|9811.1|139
1581958200000|2020-02-17 16:50:00|9813.4|9811|9812.6|9810.2|9813.5|9811.6|9812|9810|158
1581958500000|2020-02-17 16:55:00|9812.5|9810.1|9813|9811.5|9813.5|9811.6|9811.5|9809.5|214
1581958800000|2020-02-17 17:00:00|9813.1|9811.6|9812.7|9810.3|9813.9|9812.2|9812.2|9810.2|207
1581959100000|2020-02-17 17:05:00|9812.6|9810.2|9811.9|9809.5|9812.7|9810.7|9811|9809.1|187
1581959400000|2020-02-17 17:10:00|9811.5|9810|9811.2|9809.7|9812.6|9810.6|9811|9809.1|180
1581959700000|2020-02-17 17:15:00|9811.1|9809.6|9812.3|9810.8|9812.8|9810.9|9811|9809.2|195
1581960000000|2020-02-17 17:20:00|9812.8|9810.4|9812.1|9810.6|9812.8|9811.1|9811.6|9809.7|114
1581960300000|2020-02-17 17:25:00|9812|9810.5|9811.1|9809.6|9812.6|9810.6|9811|9808.9|107
1581960600000|2020-02-17 17:30:00|9811|9809.5|9811|9809.5|9811.8|9810|9810.8|9809|100
1581960900000|2020-02-17 17:35:00|9810.9|9809.4|9810.5|9808.1|9811.5|9809.7|9809.8|9807.7|171
1581961200000|2020-02-17 17:40:00|9810.6|9808.2|9811.3|9808.9|9811.6|9809.5|9809.9|9808|151
1581961500000|2020-02-17 17:45:00|9811.4|9809|9811.8|9809.4|9812.3|9810.3|9810.9|9808.9|133
1581961800000|2020-02-17 17:50:00|9811.7|9809.3|9812.5|9810.1|9812.6|9810.7|9811.4|9809.1|98
1581962100000|2020-02-17 17:55:00|9812|9810.5|9813.6|9811.2|9814|9811.9|9812|9810.2|119
1581962400000|2020-02-17 18:00:00|9813.5|9811.1|9812.7|9810.3|9813.7|9811.3|9812.1|9809.7|243
1581962700000|2020-02-17 18:05:00|9812.6|9810.2|9812.3|9809.9|9812.9|9810.4|9811.9|9809.5|179
1581963000000|2020-02-17 18:10:00|9812.2|9809.8|9811.2|9808.8|9812.2|9809.8|9810.9|9808.1|149
1581963300000|2020-02-17 18:15:00|9811.1|9808.7|9811.6|9809.2|9812.5|9810.1|9811|9808.6|211
1581963600000|2020-02-17 18:20:00|9811.7|9809.3|9812|9809.6|9812.3|9810|9811.5|9809.1|128
1581963900000|2020-02-17 18:25:00|9811.9|9809.5|9812.8|9810.4|9813|9810.6|9811.2|9808.8|218
1581964200000|2020-02-17 18:30:00|9812.9|9810.5|9813.4|9811|9814.1|9811.7|9812.8|9810.4|285
1581964500000|2020-02-17 18:35:00|9813.5|9811.1|9812.4|9810|9813.9|9811.5|9811.3|9808.9|220
1581964800000|2020-02-17 18:40:00|9812.5|9810.1|9812.4|9810|9814|9811.9|9812.1|9809.7|167
1581965100000|2020-02-17 18:45:00|9812.3|9809.9|9812.5|9810.1|9812.7|9810.3|9812.2|9809.8|66
1581965400000|2020-02-17 18:50:00|9812.6|9810.2|9812.1|9809.7|9812.6|9810.5|9811.9|9809.5|128
1581965700000|2020-02-17 18:55:00|9812.2|9809.8|9811.7|9810.2|9812.2|9810.6|9811.2|9809.7|147
1581966000000|2020-02-17 19:00:00|9811.6|9810.1|9811.4|9809.9|9811.7|9810.2|9810.8|9809.3|129
1581966300000|2020-02-17 19:05:00|9811.3|9809.8|9811.9|9810.4|9812.4|9810.9|9811|9809.5|199
1581966600000|2020-02-17 19:10:00|9811.8|9810.3|9810.7|9809.2|9812|9810.5|9810.4|9808.9|256
1581966900000|2020-02-17 19:15:00|9810.8|9809.3|9810.6|9809.1|9811.1|9809.6|9810.4|9808.9|128
1581967200000|2020-02-17 19:20:00|9810.8|9809.3|9810.4|9808.9|9811|9809.5|9810.3|9808.8|158
1581967500000|2020-02-17 19:25:00|9810.7|9809.2|9810.4|9808.9|9810.8|9809.3|9810|9808.5|121
1581967800000|2020-02-17 19:30:00|9810.5|9809|9810.6|9809.1|9811.1|9809.6|9810.1|9808.6|164
1581968100000|2020-02-17 19:35:00|9810.7|9809.2|9810.8|9808.4|9811.2|9809.7|9809.4|9807.9|243
1581968400000|2020-02-17 19:40:00|9810.9|9808.5|9810.3|9808.8|9810.9|9809.3|9809.7|9807.8|283
1581968700000|2020-02-17 19:45:00|9810.2|9808.7|9810.3|9808.8|9810.9|9809.1|9810|9808.1|126
1581969000000|2020-02-17 19:50:00|9810.6|9809.1|9810.2|9808.7|9811|9809.5|9809.7|9807.9|207
1581969300000|2020-02-17 19:55:00|9810.6|9809.1|9810.9|9809.4|9811.4|9809.9|9809.9|9807.8|287
1581969600000|2020-02-17 20:00:00|9810.7|9809.2|9810.8|9809.3|9811.4|9809.9|9810.2|9808.3|221
1581969900000|2020-02-17 20:05:00|9810.9|9809.4|9810.1|9808.6|9811.3|9809.8|9810|9807.8|153
1581970200000|2020-02-17 20:10:00|9810.2|9808.7|9810.6|9809.1|9811.8|9810.3|9809.7|9807.6|423
1581970500000|2020-02-17 20:15:00|9810.5|9809|9810.4|9808.9|9810.9|9809.4|9809.9|9808.1|184
1581970800000|2020-02-17 20:20:00|9810.6|9809.1|9810.8|9809.3|9812|9810.3|9810|9808|338
1581971100000|2020-02-17 20:25:00|9810.6|9809.1|9810.6|9809.1|9811|9809.5|9809.7|9807.8|186
1581971400000|2020-02-17 20:30:00|9810.4|9808.9|9810.4|9808.9|9811.1|9809.5|9810.3|9808.3|138
1581971700000|2020-02-17 20:35:00|9810.6|9809.1|9810.5|9809|9811.1|9809.3|9809.9|9807.9|252
1581972000000|2020-02-17 20:40:00|9810.4|9808.9|9810.8|9809.3|9811|9809.5|9810.3|9808.8|88
1581972300000|2020-02-17 20:45:00|9811|9809.5|9810.5|9809|9811|9809.5|9810.2|9808.7|138
1581972600000|2020-02-17 20:50:00|9810.4|9808.9|9810.5|9809|9810.8|9809.3|9810.1|9808.6|101
1581972900000|2020-02-17 20:55:00|9810.4|9808.9|9810.4|9808.9|9810.9|9809.3|9810|9808|238
1581973200000|2020-02-17 21:00:00|9810.3|9808.8|9810.3|9808.8|9810.8|9809.3|9810.2|9808.7|202
1581973500000|2020-02-17 21:05:00|9810.4|9808.9|9810.7|9809.2|9812.1|9809.5|9810|9808.3|256
1581973800000|2020-02-17 21:10:00|9810.8|9809.3|9810.9|9808.5|9812.4|9810.2|9809.9|9808.4|321
1581974100000|2020-02-17 21:15:00|9810|9808.6|9810.1|9808.6|9811.3|9809.6|9809.8|9808|177
1581974400000|2020-02-17 21:20:00|9810.2|9808.7|9810|9808.5|9810.4|9808.9|9809.6|9808.1|147
1581974700000|2020-02-17 21:25:00|9810.1|9808.6|9809.9|9808.4|9810.4|9808.9|9809.7|9808.2|67
1581975000000|2020-02-17 21:30:00|9810|9808.5|9809.8|9808.3|9811.4|9808.8|9809|9806.7|178
1581975300000|2020-02-17 21:35:00|9809.9|9808.4|9810|9807.6|9810.2|9808.4|9809.3|9807.4|276
1581975600000|2020-02-17 21:40:00|9809.9|9807.5|9809.9|9807.5|9810.1|9807.7|9809.8|9807.4|231
1581975900000|2020-02-17 21:45:00|9810|9807.6|9810.2|9807.8|9810.3|9807.9|9809.5|9807.1|259
1581976200000|2020-02-17 21:50:00|9810.3|9807.9|9810.2|9807.8|9810.5|9808.1|9809.6|9807.2|197
1581976500000|2020-02-17 21:55:00|9810.3|9807.9|9809.4|9807|9810.9|9808.4|9809|9805.9|307
1581976800000|2020-02-17 22:00:00|9809.3|9806.9|9809.8|9807.4|9809.9|9807.5|9809.2|9806.8|12
1581977100000|2020-02-17 22:05:00|9810.8|9807.9|9810.1|9806.3|9811.6|9807.9|9809.7|9805.5|201
1581977400000|2020-02-17 22:10:00|9810.2|9806.5|9809.4|9805.1|9810.6|9807|9808|9804.2|303
1581977700000|2020-02-17 22:15:00|9808.8|9805|9808.5|9805.5|9809.9|9806.2|9808.1|9803.7|305
1581978000000|2020-02-17 22:20:00|9808.6|9805.7|9809.1|9805.5|9809.5|9806.2|9807.9|9804.4|182
1581978300000|2020-02-17 22:25:00|9808.9|9805.4|9808.1|9804.7|9809.2|9806.3|9807.4|9804.3|346
1581978600000|2020-02-17 22:30:00|9808.3|9804.8|9807.9|9805.5|9809.6|9806.2|9807.5|9803.7|326
1581978900000|2020-02-17 22:35:00|9808.1|9805.6|9808|9805.3|9808.8|9805.9|9807.7|9804.4|333
1581979200000|2020-02-17 22:40:00|9808.3|9805.4|9808.5|9805.3|9809.2|9806.2|9807.7|9804.3|259
1581979500000|2020-02-17 22:45:00|9808.8|9805.1|9808.3|9805.7|9809.2|9805.8|9808|9804.6|218
1581979800000|2020-02-17 22:50:00|9808.9|9804.8|9808|9805.3|9809.3|9805.9|9807.9|9804.4|179
1581980100000|2020-02-17 22:55:00|9808.3|9805.2|9808.2|9805.6|9809.5|9806.3|9807.8|9804.6|253
1581980400000|2020-02-17 23:00:00|9808.3|9805.5|9808.1|9805.7|9809.5|9807.1|9807.1|9804.7|302
1581980700000|2020-02-17 23:05:00|9808.2|9805.8|9808.9|9806.5|9809.4|9807|9807.9|9805.5|189
1581981000000|2020-02-17 23:10:00|9809|9806.6|9808|9805.6|9809.1|9806.7|9807.8|9805.1|138
1581981300000|2020-02-17 23:15:00|9807.9|9805.5|9808|9805.6|9808.3|9805.9|9807.2|9804.8|117
1581981600000|2020-02-17 23:20:00|9808.1|9805.7|9808|9805.6|9808.3|9805.9|9807.6|9805.2|132
1581981900000|2020-02-17 23:25:00|9807.9|9805.5|9808.3|9805.9|9808.5|9806.1|9807.1|9804.7|144
1581982200000|2020-02-17 23:30:00|9808.4|9806|9809|9806.6|9809.9|9807.5|9808.3|9805.9|195
1581982500000|2020-02-17 23:35:00|9809.1|9806.7|9809.5|9807.1|9810.2|9807.8|9809.1|9806.7|155
1581982800000|2020-02-17 23:40:00|9809.3|9806.9|9810.6|9808.2|9810.7|9808.3|9809.3|9806.9|106
1581983100000|2020-02-17 23:45:00|9810.5|9808.1|9809|9806.6|9810.7|9808.3|9808.3|9806.4|119
1581983400000|2020-02-17 23:50:00|9809.1|9806.7|9808.8|9806.4|9809.1|9806.9|9808.3|9806.1|122
1581983700000|2020-02-17 23:55:00|9808.9|9806.5|9808.8|9806.4|9809|9806.6|9808.4|9806|134
1581984000000|2020-02-18 00:00:00|9808.9|9806.5|9809.8|9807.4|9810.4|9808|9808.1|9806.1|275
1581984300000|2020-02-18 00:05:00|9809.7|9807.3|9810.1|9807.7|9810.4|9808.4|9808.9|9806.5|221
1581984600000|2020-02-18 00:10:00|9810.2|9807.8|9811.4|9809.9|9812|9810|9810.1|9807.7|255
1581984900000|2020-02-18 00:15:00|9811.5|9810|9813.1|9810.7|9813.3|9811.2|9811.3|9809.4|229
1581985200000|2020-02-18 00:20:00|9813|9810.6|9812.1|9810.6|9814.3|9812.2|9811.9|9810|280
1581985500000|2020-02-18 00:25:00|9812.2|9810.7|9810.5|9808.1|9812.2|9810.7|9809.8|9807.8|193
1581985800000|2020-02-18 00:30:00|9810.4|9808|9810.4|9808.9|9811.5|9809.3|9809.9|9807.9|286
1581986100000|2020-02-18 00:35:00|9810.8|9808.4|9811.2|9809.7|9812.1|9810|9810.3|9808.3|241
1581986400000|2020-02-18 00:40:00|9811.3|9809.8|9812.6|9810.2|9813.4|9811.4|9811|9809|287
1581986700000|2020-02-18 00:45:00|9812.7|9810.3|9812.9|9810.5|9813.2|9811.4|9811.9|9809.9|273
1581987000000|2020-02-18 00:50:00|9813|9810.6|9814.7|9812.3|9816|9814|9812.5|9810.5|387
1581987300000|2020-02-18 00:55:00|9814.3|9812.8|9814.6|9812.2|9815.6|9813.7|9813|9810.8|457
1581987600000|2020-02-18 01:00:00|9814|9812.5|9813.7|9811.3|9815.4|9813.4|9813.1|9811.1|380
1581987900000|2020-02-18 01:05:00|9813.6|9811.2|9813.1|9810.7|9814.5|9812.6|9812.3|9810.5|405
1581988200000|2020-02-18 01:10:00|9813|9810.6|9812.7|9810.3|9813.2|9811.3|9811.4|9809.5|314
1581988500000|2020-02-18 01:15:00|9812.3|9810.8|9814.4|9812|9814.5|9812.6|9810.8|9808.7|540
1581988800000|2020-02-18 01:20:00|9814.3|9811.9|9813.1|9810.7|9814.3|9812|9812.2|9810.2|292
1581989100000|2020-02-18 01:25:00|9813|9810.6|9813.6|9811.2|9814.1|9812.2|9812.4|9810.4|312
1581989400000|2020-02-18 01:30:00|9813.7|9811.3|9814.7|9812.3|9814.8|9812.6|9812.7|9810.7|335
1581989700000|2020-02-18 01:35:00|9814.6|9812.2|9813.3|9810.9|9815|9813.2|9813|9810.6|287
1581990000000|2020-02-18 01:40:00|9813.2|9810.8|9814.8|9812.4|9815.5|9813.4|9812.8|9810.5|330
1581990300000|2020-02-18 01:45:00|9814.6|9812.2|9813.8|9811.4|9815.1|9813|9813.4|9811.3|223
1581990600000|2020-02-18 01:50:00|9813.7|9811.3|9812.9|9810.5|9813.9|9812|9812.4|9810.3|218
1581990900000|2020-02-18 01:55:00|9812.8|9810.4|9813.4|9811|9813.5|9811.5|9812|9810.1|247
1581991200000|2020-02-18 02:00:00|9813.5|9811.1|9814.3|9811.9|9814.4|9812.6|9812.1|9810.3|292
1581991500000|2020-02-18 02:05:00|9814.2|9811.8|9813.2|9810.8|9814.4|9812.6|9812.4|9810.5|303
1581991800000|2020-02-18 02:10:00|9813.3|9810.9|9812.4|9810.9|9813.5|9811.6|9812.3|9810.3|227
1581992100000|2020-02-18 02:15:00|9812.3|9810.8|9813.9|9812.4|9814.5|9812.4|9812.3|9810.4|341
1581992400000|2020-02-18 02:20:00|9814.3|9811.9|9814.6|9812.2|9815|9813.1|9813.8|9811.6|273
1581992700000|2020-02-18 02:25:00|9814.7|9812.3|9814.7|9812.3|9814.7|9812.7|9813.8|9811.8|464
1581993000000|2020-02-18 02:30:00|9814.6|9812.2|9814.5|9812.1|9815.1|9813.1|9813|9811.2|263
1581993300000|2020-02-18 02:35:00|9814.6|9812.2|9811.5|9810|9814.6|9812.6|9811.5|9809.5|363
1581993600000|2020-02-18 02:40:00|9811.9|9809.5|9809.2|9806.8|9812.1|9810.3|9809.2|9806.8|363
1581993900000|2020-02-18 02:45:00|9809.3|9806.9|9809.6|9807.2|9809.7|9807.7|9808|9806.2|321
1581994200000|2020-02-18 02:50:00|9809.5|9807.1|9808.8|9806.4|9809.6|9807.7|9808.2|9806.3|204
1581994500000|2020-02-18 02:55:00|9808.7|9806.3|9808|9806.5|9808.7|9806.7|9807.1|9805.2|246
1581994800000|2020-02-18 03:00:00|9808.1|9806.6|9807.8|9805.4|9808.7|9806.7|9807.3|9805.2|276
1581995100000|2020-02-18 03:05:00|9807.5|9805.1|9806.4|9804|9807.6|9805.5|9805.8|9803.8|232
1581995400000|2020-02-18 03:10:00|9806.5|9804.1|9805.9|9803.5|9807.1|9804.7|9805.2|9803.3|199
1581995700000|2020-02-18 03:15:00|9805.8|9803.4|9805.1|9802.7|9805.9|9803.9|9804.3|9802.4|156
1581996000000|2020-02-18 03:20:00|9805|9802.6|9804.7|9803.2|9805.9|9804|9804.5|9802.5|161
1581996300000|2020-02-18 03:25:00|9805.2|9802.8|9805.4|9803.9|9806|9804|9804.7|9802.8|112
1581996600000|2020-02-18 03:30:00|9805.3|9803.8|9805.3|9803.8|9806|9804|9804.3|9802.4|129
1581996900000|2020-02-18 03:35:00|9805.6|9803.2|9804.9|9802.5|9805.6|9803.6|9804.4|9802.1|152
1581997200000|2020-02-18 03:40:00|9805|9802.6|9805.4|9803|9805.5|9803.5|9804.4|9802.4|137
1581997500000|2020-02-18 03:45:00|9805.5|9803.1|9805.9|9803.5|9806.2|9804.2|9805|9803|136
1581997800000|2020-02-18 03:50:00|9806|9803.6|9805.4|9803|9806|9804|9803.7|9801.9|197
1581998100000|2020-02-18 03:55:00|9805.5|9803.1|9805.1|9802.7|9805.5|9803.5|9804.5|9802.5|102
1581998400000|2020-02-18 04:00:00|9805|9802.6|9806|9803.6|9806.2|9804.2|9804.5|9802.6|162
1581998700000|2020-02-18 04:05:00|9805.5|9804|9805.6|9804.1|9806.2|9804.3|9805.4|9803.5|87
1581999000000|2020-02-18 04:10:00|9805.5|9804|9805.5|9803.1|9806|9804.1|9804.7|9802.7|192
1581999300000|2020-02-18 04:15:00|9805.4|9803|9805.4|9803.9|9806|9803.9|9804.7|9802.7|139
1581999600000|2020-02-18 04:20:00|9805.5|9804|9806.1|9803.7|9806.1|9804.2|9805|9803.1|200
1581999900000|2020-02-18 04:25:00|9806|9803.6|9805.9|9803.5|9806.1|9804.3|9805.4|9803.4|109
1582000200000|2020-02-18 04:30:00|9806|9803.6|9806.2|9803.8|9806.3|9804.1|9805|9803|125
1582000500000|2020-02-18 04:35:00|9805.7|9804.2|9807|9804.6|9807|9805.1|9805.6|9803.7|108
1582000800000|2020-02-18 04:40:00|9806.9|9804.5|9807.1|9804.7|9807.3|9805.3|9806.3|9804.4|87
1582001100000|2020-02-18 04:45:00|9807|9804.6|9807|9804.6|9807.4|9805.4|9806.4|9804.4|167
1582001400000|2020-02-18 04:50:00|9806.8|9804.4|9807.2|9804.8|9807.4|9805.3|9806.3|9804.3|168
1582001700000|2020-02-18 04:55:00|9807.3|9804.9|9806.8|9805.3|9807.4|9805.4|9806.6|9804.5|179
1582002000000|2020-02-18 05:00:00|9807.2|9804.8|9806.7|9805.2|9807.9|9805.9|9806.5|9804.5|189
1582002300000|2020-02-18 05:05:00|9807.2|9804.8|9806.9|9804.5|9807.4|9805.4|9806.5|9804.5|125
1582002600000|2020-02-18 05:10:00|9806.8|9804.4|9805.2|9802.8|9807|9805.1|9804.4|9802.5|154
1582002900000|2020-02-18 05:15:00|9805.1|9802.7|9806.4|9804|9806.4|9804.4|9804.5|9802.5|213
1582003200000|2020-02-18 05:20:00|9806.2|9803.8|9806.1|9803.7|9806.5|9804.3|9805|9802.9|138
1582003500000|2020-02-18 05:25:00|9806|9803.6|9806.5|9804.1|9806.6|9804.5|9805.4|9803.4|158
1582003800000|2020-02-18 05:30:00|9806.4|9804|9805.5|9804|9806.5|9804.3|9805.3|9803.3|146
1582004100000|2020-02-18 05:35:00|9805.6|9804.1|9806|9803.6|9806.1|9804.1|9805.4|9803.4|100
1582004400000|2020-02-18 05:40:00|9806.1|9803.7|9805.9|9803.5|9806.1|9804.1|9804.8|9802.9|109
1582004700000|2020-02-18 05:45:00|9805.8|9803.4|9805.9|9803.5|9805.9|9804|9805.3|9802.9|68
1582005000000|2020-02-18 05:50:00|9805.8|9803.4|9806.2|9803.8|9806.4|9804.4|9805.2|9803.2|202
1582005300000|2020-02-18 05:55:00|9806.1|9803.7|9806.2|9803.8|9806.3|9804.7|9805.4|9803.5|197
1582005600000|2020-02-18 06:00:00|9805.7|9804.2|9805.1|9802.7|9806.1|9804.3|9804.6|9802.6|291
1582005900000|2020-02-18 06:05:00|9805|9802.6|9803.8|9801.4|9805.2|9803.2|9803.3|9801.1|192
1582006200000|2020-02-18 06:10:00|9803.7|9801.3|9803.3|9801.8|9804.5|9802.5|9802.9|9800.9|168
1582006500000|2020-02-18 06:15:00|9803.2|9801.7|9803.7|9801.3|9804.1|9802|9802.7|9800.8|223
1582006800000|2020-02-18 06:20:00|9803.8|9801.4|9802.9|9801.4|9804|9802|9802.7|9800.9|159
1582007100000|2020-02-18 06:25:00|9803.4|9801|9803.5|9801.1|9804|9801.8|9802.9|9800.9|124
1582007400000|2020-02-18 06:30:00|9803.4|9801|9804.4|9802|9804.4|9802.2|9802.8|9800.9|192
1582007700000|2020-02-18 06:35:00|9804.3|9801.9|9804.4|9802|9805|9802.6|9803.8|9801.8|182
1582008000000|2020-02-18 06:40:00|9804.3|9801.9|9805.3|9802.9|9805.8|9804|9803.8|9801.6|198
1582008300000|2020-02-18 06:45:00|9805.4|9803|9804.9|9802.5|9805.4|9803.4|9804.3|9802.3|166
1582008600000|2020-02-18 06:50:00|9804.8|9802.4|9802.7|9801.2|9804.9|9803|9802.5|9800.7|293
1582008900000|2020-02-18 06:55:00|9802.5|9801|9805.9|9803.5|9806.3|9804.3|9802.2|9800.7|299
1582009200000|2020-02-18 07:00:00|9806|9803.6|9804|9801.6|9806.3|9804.2|9802.6|9800.6|459
1582009500000|2020-02-18 07:05:00|9803.9|9801.5|9803.8|9801.4|9804|9801.9|9801.1|9799|319
1582009800000|2020-02-18 07:10:00|9803.7|9801.3|9803.1|9800.7|9804.5|9802.4|9802.1|9800.2|239
1582010100000|2020-02-18 07:15:00|9803.2|9800.8|9802.9|9800.5|9803.8|9801.8|9801.7|9799.8|295
1582010400000|2020-02-18 07:20:00|9802.8|9800.4|9803.8|9801.4|9804.6|9802.5|9802.7|9800.4|331
1582010700000|2020-02-18 07:25:00|9803.7|9801.3|9802.3|9799.9|9804.5|9802.3|9801.7|9799.7|367
1582011000000|2020-02-18 07:30:00|9802.4|9800|9800|9798.5|9802.6|9800.6|9799.9|9798|446
1582011300000|2020-02-18 07:35:00|9800.1|9798.6|9801.1|9798.7|9801.1|9799.1|9798.4|9796.5|372
1582011600000|2020-02-18 07:40:00|9801|9798.6|9800.5|9798.1|9801|9799.2|9799.5|9797.6|273
1582011900000|2020-02-18 07:45:00|9800|9798.5|9799.7|9798.2|9800.7|9798.8|9799.5|9797.7|205
1582012200000|2020-02-18 07:50:00|9799.8|9798.3|9798.6|9797.1|9800.4|9798.4|9797.4|9795.5|346
1582012500000|2020-02-18 07:55:00|9798.7|9797.2|9802.6|9801.1|9802.7|9801.2|9798.6|9797.1|346
1582012800000|2020-02-18 08:00:00|9802.7|9801.2|9806.6|9805.1|9807.1|9805.1|9802.7|9801.2|487
1582013100000|2020-02-18 08:05:00|9806.5|9805|9803.8|9802.3|9809.7|9808.2|9803.5|9802|462
1582013400000|2020-02-18 08:10:00|9803.7|9802.2|9809|9806.6|9810.9|9809|9803.6|9802.1|651
1582013700000|2020-02-18 08:15:00|9808.9|9806.5|9807.2|9804.8|9810.8|9808.8|9806.6|9804.7|541
1582014000000|2020-02-18 08:20:00|9807.3|9804.9|9803.5|9802|9807.4|9805.2|9802.7|9800.8|514
1582014300000|2020-02-18 08:25:00|9803.6|9802.1|9802.8|9801.3|9804.9|9803.4|9801.9|9799.9|562
1582014600000|2020-02-18 08:30:00|9802.9|9801.4|9804.5|9803|9806.9|9805.1|9802.4|9800.9|620
1582014900000|2020-02-18 08:35:00|9804.6|9803.1|9808.1|9806.6|9808.4|9806.8|9804.5|9803|473
1582015200000|2020-02-18 08:40:00|9808.2|9806.7|9808.2|9806.7|9811.5|9809.6|9807.2|9805.7|450
1582015500000|2020-02-18 08:45:00|9808.3|9806.8|9807.5|9806|9808.7|9807.2|9805.6|9803.8|493
1582015800000|2020-02-18 08:50:00|9807.4|9805.9|9808.3|9806.8|9810.2|9808.1|9807.2|9805.4|481
1582016100000|2020-02-18 08:55:00|9808.4|9806.9|9808.3|9806.8|9810|9808.1|9807.8|9805.9|395
1582016400000|2020-02-18 09:00:00|9808.1|9806.6|9805.8|9804.3|9809.5|9807.8|9804.9|9803.3|507
1582016700000|2020-02-18 09:05:00|9805.7|9804.2|9805.5|9804|9806.8|9805|9804.8|9802.9|519
1582017000000|2020-02-18 09:10:00|9805.4|9803.9|9804.5|9803|9806.1|9804.2|9803|9801.4|429
1582017300000|2020-02-18 09:15:00|9804.2|9802.1|9803.9|9802.4|9805|9803|9802.9|9800.9|425
1582017600000|2020-02-18 09:20:00|9804|9802.5|9803.5|9802|9804.9|9803|9803|9801.2|400
1582017900000|2020-02-18 09:25:00|9803.4|9801.9|9808.1|9806.6|9808.5|9806.6|9803.4|9801.5|288
1582018200000|2020-02-18 09:30:00|9808.2|9806.7|9808|9806.5|9809.7|9807.7|9806.8|9805|397
1582018500000|2020-02-18 09:35:00|9808.1|9806.6|9808.4|9806|9808.7|9807.1|9806.8|9804.8|339
1582018800000|2020-02-18 09:40:00|9808|9806.5|9809.9|9807.5|9810.7|9809|9806.8|9804.9|334
1582019100000|2020-02-18 09:45:00|9809.4|9807.9|9809.1|9807.6|9810.7|9808.8|9808.8|9806.8|321
1582019400000|2020-02-18 09:50:00|9809|9807.5|9810|9808.5|9812.2|9810.3|9808.9|9807.4|374
1582019700000|2020-02-18 09:55:00|9809.9|9808.4|9809.6|9807.2|9810.4|9808.5|9808.8|9806.8|201
1582020000000|2020-02-18 10:00:00|9809.5|9807.1|9808.5|9807|9811.4|9809.3|9808.3|9806.7|581
1582020300000|2020-02-18 10:05:00|9808.3|9806.8|9807.7|9806.2|9809|9807.2|9806.6|9804.9|337
1582020600000|2020-02-18 10:10:00|9807.8|9806.3|9810.6|9808.2|9811|9809|9807|9805.1|340
1582020900000|2020-02-18 10:15:00|9810.5|9808.1|9809.6|9807.2|9811.2|9809.4|9808.7|9806.7|350
1582021200000|2020-02-18 10:20:00|9809.7|9807.3|9807.7|9806.2|9809.7|9807.6|9807.1|9805.2|380
1582021500000|2020-02-18 10:25:00|9807.8|9806.3|9809.6|9808.1|9809.9|9808.2|9807.6|9805.8|470
1582021800000|2020-02-18 10:30:00|9809.4|9807.9|9811.2|9808.8|9812.2|9810.5|9808.6|9806.2|656
1582022100000|2020-02-18 10:35:00|9811.3|9808.9|9812.9|9810.5|9813.2|9811.4|9809.1|9807.1|626
1582022400000|2020-02-18 10:40:00|9812.8|9810.4|9811|9808.6|9813.5|9811.5|9810.6|9808.6|475
1582022700000|2020-02-18 10:45:00|9811.1|9808.7|9811.1|9808.7|9812|9810.1|9810.5|9808.6|403
1582023000000|2020-02-18 10:50:00|9811.2|9808.8|9810.5|9808.1|9811.7|9810|9809.9|9807.9|382
1582023300000|2020-02-18 10:55:00|9810.4|9808|9810.8|9809.3|9811.5|9809.6|9809.2|9807.3|376
1582023600000|2020-02-18 11:00:00|9810.9|9809.4|9809.8|9808.3|9811.3|9809.4|9808.7|9807.1|294
1582023900000|2020-02-18 11:05:00|9809.7|9808.2|9806.9|9805.4|9810.3|9808.8|9806.9|9805.1|225
1582024200000|2020-02-18 11:10:00|9807|9805.5|9807.3|9804.9|9808.1|9806.2|9806.6|9804.5|259
1582024500000|2020-02-18 11:15:00|9807.4|9805|9808.8|9807.3|9809.3|9807.4|9806.8|9804.6|267
1582024800000|2020-02-18 11:20:00|9808.9|9807.4|9809.6|9808.1|9810.1|9808.2|9808.7|9806.6|215
1582025100000|2020-02-18 11:25:00|9809.5|9808|9807.9|9806.4|9809.7|9808.2|9807.9|9806.3|214
1582025400000|2020-02-18 11:30:00|9808|9806.5|9807.3|9805.8|9810.3|9808.7|9807|9805.1|288
1582025700000|2020-02-18 11:35:00|9807.2|9805.7|9805.1|9803.6|9807.3|9805.8|9804.9|9803|202
1582026000000|2020-02-18 11:40:00|9805|9803.5|9807.9|9805.5|9808.3|9806.4|9804.9|9803.1|320
1582026300000|2020-02-18 11:45:00|9807.8|9805.4|9808.8|9807.3|9809.9|9807.9|9807.2|9805.3|408
1582026600000|2020-02-18 11:50:00|9809.3|9806.9|9808.9|9807.4|9809.5|9807.6|9806|9804.5|314
1582026900000|2020-02-18 11:55:00|9809|9807.5|9810|9808.5|9810.9|9809|9808.9|9807|395
1582027200000|2020-02-18 12:00:00|9809.9|9808.4|9812.7|9810.3|9812.9|9810.9|9809.9|9808.4|359
1582027500000|2020-02-18 12:05:00|9812.2|9810.7|9813.5|9812|9813.7|9812.1|9811.5|9809.7|234
1582027800000|2020-02-18 12:10:00|9813.4|9811.9|9812.4|9810.9|9814.1|9812.6|9811.6|9809.9|269
1582028100000|2020-02-18 12:15:00|9812.5|9811|9812.9|9811.4|9813.2|9811.7|9812|9810.1|297
1582028400000|2020-02-18 12:20:00|9813|9811.5|9813.7|9811.3|9814.6|9812.8|9811.9|9810|371
1582028700000|2020-02-18 12:25:00|9813.6|9811.2|9815.1|9813.6|9816.7|9814.7|9813.5|9811.2|370
1582029000000|2020-02-18 12:30:00|9815|9813.5|9820.1|9817.7|9820.5|9818.5|9814|9812.4|447
1582029300000|2020-02-18 12:35:00|9820.2|9817.8|9820.8|9818.4|9821.6|9819.7|9819.7|9817.6|410
1582029600000|2020-02-18 12:40:00|9820.9|9818.5|9819.9|9817.5|9821.8|9819.8|9819.3|9817.4|322
1582029900000|2020-02-18 12:45:00|9819.8|9817.4|9818.5|9817|9820.1|9818.2|9817.7|9815.9|346
1582030200000|2020-02-18 12:50:00|9818.4|9816.9|9820.7|9818.3|9820.8|9818.7|9818.4|9816.5|180
1582030500000|2020-02-18 12:55:00|9820.6|9818.2|9820.8|9818.4|9821.5|9819.6|9819.9|9817.9|277
1582030800000|2020-02-18 13:00:00|9820.9|9818.5|9818|9815.6|9820.9|9819|9817.6|9815.5|222
1582031100000|2020-02-18 13:05:00|9817.5|9816|9818.1|9815.7|9819.1|9817.1|9817.4|9815.5|214
1582031400000|2020-02-18 13:10:00|9818|9815.6|9818.5|9817|9818.7|9817|9816.4|9814.5|285
1582031700000|2020-02-18 13:15:00|9818.4|9816.9|9820.9|9819.4|9821.9|9820.2|9818.1|9816.2|281
1582032000000|2020-02-18 13:20:00|9821.1|9819.6|9822.6|9821.1|9824.2|9822.3|9820.4|9818.4|412
1582032300000|2020-02-18 13:25:00|9822.5|9821|9822.9|9820.5|9824.1|9822|9821|9819.1|497
1582032600000|2020-02-18 13:30:00|9823.1|9820.7|9830.1|9828.6|9831|9829|9821.2|9819.2|819
1582032900000|2020-02-18 13:35:00|9830.2|9828.7|9831.1|9829.6|9834.6|9832.7|9829.3|9827.7|1009
1582033200000|2020-02-18 13:40:00|9831.6|9829.2|9826.9|9825.4|9831.6|9829.7|9826.7|9824.9|548
1582033500000|2020-02-18 13:45:00|9827|9825.5|9829|9827.5|9829.3|9827.7|9826|9824|524
1582033800000|2020-02-18 13:50:00|9828.9|9827.4|9826.8|9824.4|9829.4|9827.5|9826.4|9824.3|269
1582034100000|2020-02-18 13:55:00|9826.6|9825.1|9828.2|9826.7|9829.5|9827.5|9826.3|9824.4|322
1582034400000|2020-02-18 14:00:00|9828.1|9826.6|9832.7|9831.2|9833.5|9832|9827.7|9826|493
1582034700000|2020-02-18 14:05:00|9832.6|9831.1|9834.6|9833.1|9834.8|9833.2|9832.6|9831.1|351
1582035000000|2020-02-18 14:10:00|9834.5|9833|9836.6|9835.1|9837.3|9835.8|9832.9|9831.3|470
1582035300000|2020-02-18 14:15:00|9836.5|9835|9839|9837.5|9840.4|9838.7|9836|9834.2|574
1582035600000|2020-02-18 14:20:00|9838.9|9837.4|9838.9|9837.4|9840.1|9838.6|9838.5|9836.6|503
1582035900000|2020-02-18 14:25:00|9838.8|9837.3|9835.9|9834.4|9838.9|9837.4|9835.5|9833.7|433
1582036200000|2020-02-18 14:30:00|9836|9834.5|9835.9|9834.4|9839.7|9838.1|9835.3|9833.6|606
1582036500000|2020-02-18 14:35:00|9836.3|9834.8|9833.5|9832|9837.3|9835.3|9832.4|9830.5|593
1582036800000|2020-02-18 14:40:00|9833.4|9831.9|9834.3|9832.8|9836.7|9835.2|9833.4|9831.7|679
1582037100000|2020-02-18 14:45:00|9834.2|9832.7|9835.8|9834.3|9837.5|9835.6|9833.9|9832|468
1582037400000|2020-02-18 14:50:00|9835.9|9834.4|9834.2|9832.7|9836.4|9834.7|9833.9|9832.3|429
1582037700000|2020-02-18 14:55:00|9834.1|9832.6|9830.4|9828|9834.6|9833.1|9829.7|9827.8|469
1582038000000|2020-02-18 15:00:00|9830|9828.5|9827.2|9825.7|9830.7|9828.9|9826.9|9824.9|596
1582038300000|2020-02-18 15:05:00|9827|9825.5|9827.6|9826.1|9827.9|9826.2|9823.7|9822.2|528
1582038600000|2020-02-18 15:10:00|9827.5|9826|9828.6|9827.1|9828.8|9827.3|9826.2|9824.7|308
1582038900000|2020-02-18 15:15:00|9828.7|9827.2|9825|9823.5|9828.7|9827.2|9824.9|9823.4|441
1582039200000|2020-02-18 15:20:00|9825.1|9823.6|9823.9|9822.4|9825.8|9824.1|9823.8|9822.2|327
1582039500000|2020-02-18 15:25:00|9823.6|9822.1|9818.3|9816.8|9824.4|9822.6|9818|9816.5|496
1582039800000|2020-02-18 15:30:00|9818.2|9816.7|9821.3|9819.8|9822.5|9820.7|9818.2|9816.7|642
1582040100000|2020-02-18 15:35:00|9821.2|9819.7|9818.5|9817|9821.2|9819.7|9818.1|9816.3|607
1582040400000|2020-02-18 15:40:00|9818.6|9817.1|9819.1|9817.6|9820.2|9818.2|9818.2|9816.3|504
1582040700000|2020-02-18 15:45:00|9819.6|9817.2|9817.5|9816|9820.9|9819|9817|9815.5|459
1582041000000|2020-02-18 15:50:00|9817.4|9815.9|9816.5|9815|9819|9817.4|9816.4|9814.6|402
1582041300000|2020-02-18 15:55:00|9816.4|9814.9|9816.6|9815.1|9818|9816.3|9814.5|9813|696
1582041600000|2020-02-18 16:00:00|9816.7|9815.2|9812.8|9811.3|9816.7|9815.2|9812.5|9810.6|520
1582041900000|2020-02-18 16:05:00|9812.7|9811.2|9813|9811.5|9814.5|9812.6|9811.8|9809.7|451
1582042200000|2020-02-18 16:10:00|9812.9|9811.4|9814.7|9813.2|9815.1|9813.4|9811.7|9809.9|438
1582042500000|2020-02-18 16:15:00|9814.8|9813.3|9812|9810.5|9816.3|9814.8|9810.8|9808.8|483
1582042800000|2020-02-18 16:20:00|9812.1|9810.6|9810|9808.5|9812.9|9811.4|9808.5|9806.6|558
1582043100000|2020-02-18 16:25:00|9809.9|9808.4|9810.9|9809.4|9812.4|9810.6|9809.1|9807.6|501
1582043400000|2020-02-18 16:30:00|9811|9809.5|9814|9812.5|9814.4|9812.5|9810.8|9809.3|441
1582043700000|2020-02-18 16:35:00|9813.9|9812.4|9814.8|9813.3|9815.1|9813.5|9813.2|9811.7|383
1582044000000|2020-02-18 16:40:00|9814.9|9813.4|9814.7|9813.2|9816|9814.5|9813.9|9812.1|323
1582044300000|2020-02-18 16:45:00|9814.6|9813.1|9814.9|9813.4|9816.2|9814.2|9813.8|9812.3|313
1582044600000|2020-02-18 16:50:00|9814.8|9813.3|9815.7|9814.2|9816.3|9814.8|9814.7|9812.8|303
1582044900000|2020-02-18 16:55:00|9815.8|9814.3|9815.6|9814.1|9816.1|9814.6|9814.4|9812.8|339
1582045200000|2020-02-18 17:00:00|9815.5|9814|9816.6|9815.1|9817.7|9815.9|9815.5|9813.7|351
1582045500000|2020-02-18 17:05:00|9816.5|9815|9817.5|9816|9818.2|9816.2|9814.4|9812.6|356
1582045800000|2020-02-18 17:10:00|9817.8|9816.3|9818.7|9817.2|9820.1|9818.2|9817.5|9815.6|312
1582046100000|2020-02-18 17:15:00|9818.6|9817.1|9818.3|9816.8|9820.7|9818.7|9818.1|9816.4|253
1582046400000|2020-02-18 17:20:00|9818.4|9816.9|9818.4|9816.9|9819|9817.2|9817.6|9815.9|223
1582046700000|2020-02-18 17:25:00|9818.6|9817.1|9820.4|9818.9|9820.4|9818.9|9818.5|9817|277
1582047000000|2020-02-18 17:30:00|9820.5|9819|9822.5|9821|9822.7|9821.1|9820.4|9818.6|286
1582047300000|2020-02-18 17:35:00|9822.4|9820.9|9822.4|9820.9|9824.1|9822.3|9822.3|9820.6|270
1582047600000|2020-02-18 17:40:00|9822.3|9820.8|9822.8|9821.3|9823.7|9821.8|9822|9820.5|284
1582047900000|2020-02-18 17:45:00|9822.9|9821.4|9822.5|9820.1|9823.6|9821.7|9821.7|9819.9|177
1582048200000|2020-02-18 17:50:00|9822.4|9820|9822.6|9821.1|9823.1|9821.2|9820.7|9819.2|227
1582048500000|2020-02-18 17:55:00|9822.5|9821|9824.3|9822.8|9825|9823.5|9822.2|9820.3|291
1582048800000|2020-02-18 18:00:00|9824.4|9822.9|9825.9|9824.4|9826.1|9824.4|9824.3|9822.5|221
1582049100000|2020-02-18 18:05:00|9825.7|9824.2|9825.6|9824.1|9826|9824.4|9825.2|9823.4|201
1582049400000|2020-02-18 18:10:00|9825.5|9824|9824.2|9822.7|9825.5|9824|9824|9822.5|251
1582049700000|2020-02-18 18:15:00|9824.3|9822.8|9824.3|9822.8|9825|9823.5|9824.2|9822.7|253
1582050000000|2020-02-18 18:20:00|9824.2|9822.7|9824|9822.5|9824.9|9823|9823.2|9821.6|192
1582050300000|2020-02-18 18:25:00|9824.1|9822.6|9824|9822.5|9824.5|9822.6|9823.3|9821.4|259
1582050600000|2020-02-18 18:30:00|9823.9|9822.4|9823.8|9822.3|9825.2|9823.3|9823.4|9821.5|248
1582050900000|2020-02-18 18:35:00|9823.9|9822.4|9824.2|9822.7|9824.7|9822.8|9823.2|9821.2|270
1582051200000|2020-02-18 18:40:00|9824.1|9822.6|9822.8|9821.3|9824.6|9822.8|9822.8|9821|225
1582051500000|2020-02-18 18:45:00|9822.9|9821.4|9824.5|9823|9824.8|9823|9822.7|9821.2|293
1582051800000|2020-02-18 18:50:00|9824.4|9822.9|9824.4|9822.9|9824.8|9823.2|9823.7|9822.1|197
1582052100000|2020-02-18 18:55:00|9824.3|9822.8|9826.2|9824.7|9827.1|9825.4|9824.2|9822.7|221
1582052400000|2020-02-18 19:00:00|9826.1|9824.6|9827.5|9825.1|9827.6|9825.6|9825.9|9824.1|199
1582052700000|2020-02-18 19:05:00|9827.4|9825|9825.4|9823.9|9827.7|9825.6|9825.3|9823.4|217
1582053000000|2020-02-18 19:10:00|9825.5|9824|9826.4|9824.9|9826.6|9825|9825.3|9823.4|191
1582053300000|2020-02-18 19:15:00|9826.5|9825|9828.5|9827|9829.5|9827.7|9826.2|9824.3|323
1582053600000|2020-02-18 19:20:00|9828.7|9827.2|9828|9826.5|9829.4|9827.5|9827|9825.2|345
1582053900000|2020-02-18 19:25:00|9827.9|9826.4|9828.3|9826.8|9828.5|9827|9827.1|9825.6|259
1582054200000|2020-02-18 19:30:00|9828.2|9826.7|9828.6|9827.1|9829.3|9827.4|9827.8|9826.1|264
1582054500000|2020-02-18 19:35:00|9828.5|9827|9829.7|9828.2|9829.7|9828.2|9828.5|9826.9|252
1582054800000|2020-02-18 19:40:00|9829.8|9828.3|9830.9|9829.4|9832.4|9830.5|9829.8|9828.3|291
1582055100000|2020-02-18 19:45:00|9831|9829.5|9830.8|9829.3|9832.4|9830.5|9830.3|9828.4|220
1582055400000|2020-02-18 19:50:00|9830.7|9829.2|9829.4|9827.9|9831.3|9829.4|9829.1|9827.6|195
1582055700000|2020-02-18 19:55:00|9829.6|9828.1|9830.5|9829|9830.7|9829.2|9829|9827.4|275
1582056000000|2020-02-18 20:00:00|9830.7|9829.2|9829.3|9827.8|9831.1|9829.6|9828.7|9826.7|293
1582056300000|2020-02-18 20:05:00|9829.4|9827.9|9829.1|9827.6|9830.2|9828.3|9828.8|9826.9|184
1582056600000|2020-02-18 20:10:00|9829.2|9827.7|9830.4|9828|9830.6|9828.8|9829.1|9827.3|198
1582056900000|2020-02-18 20:15:00|9830.1|9828.6|9832|9830.5|9832.6|9830.6|9829.9|9828.2|220
1582057200000|2020-02-18 20:20:00|9832.1|9830.6|9832.1|9830.6|9832.7|9830.9|9831.5|9829.5|152
1582057500000|2020-02-18 20:25:00|9832.2|9830.7|9833.1|9831.6|9833.7|9831.8|9831.9|9830|166
1582057800000|2020-02-18 20:30:00|9833.2|9831.7|9832.7|9831.2|9833.7|9831.8|9832.3|9830.7|197
1582058100000|2020-02-18 20:35:00|9832.6|9831.1|9830.8|9829.3|9833.4|9831.5|9830.5|9828.7|202
1582058400000|2020-02-18 20:40:00|9830.9|9829.4|9831.9|9830.4|9832.7|9830.7|9830.8|9829.1|198
1582058700000|2020-02-18 20:45:00|9831.8|9830.3|9831.2|9829.7|9832.6|9830.8|9830.8|9829|156
1582059000000|2020-02-18 20:50:00|9831.1|9829.6|9831.1|9829.6|9832|9830.2|9830.4|9828.5|229
1582059300000|2020-02-18 20:55:00|9831|9829.5|9829.6|9827.2|9831.4|9829.6|9828.9|9827.1|366
1582059600000|2020-02-18 21:00:00|9829.2|9827.7|9830.2|9828.7|9830.9|9829|9829.2|9827.3|200
1582059900000|2020-02-18 21:05:00|9830.3|9828.8|9830.3|9828.8|9830.8|9828.9|9830.1|9828.2|99
1582060200000|2020-02-18 21:10:00|9830.2|9828.7|9830.8|9828.4|9831.3|9829|9830|9828.1|178
1582060500000|2020-02-18 21:15:00|9830.7|9828.3|9831.9|9829.5|9832.4|9830.5|9830.2|9828.3|131
1582060800000|2020-02-18 21:20:00|9832|9829.6|9831.3|9829.8|9832|9829.9|9831.2|9829.1|77
1582061100000|2020-02-18 21:25:00|9831.8|9829.4|9832.6|9830.2|9832.9|9830.9|9831.3|9829.3|146
1582061400000|2020-02-18 21:30:00|9832.7|9830.3|9833.2|9830.8|9833.3|9831.2|9832.3|9830.3|111
1582061700000|2020-02-18 21:35:00|9833.1|9830.7|9833.8|9831.4|9834.8|9832.8|9832.6|9830.6|236
1582062000000|2020-02-18 21:40:00|9833.9|9831.5|9833.9|9831.5|9834.6|9832.2|9833.3|9831.4|141
1582062300000|2020-02-18 21:45:00|9833.8|9831.4|9832.3|9829.9|9834.3|9831.9|9830.9|9828.5|201
1582062600000|2020-02-18 21:50:00|9832.2|9829.8|9831.6|9829.2|9832.6|9830.5|9831.2|9829|199
1582062900000|2020-02-18 21:55:00|9831.5|9829.1|9833.4|9831|9833.7|9831.4|9831.3|9828.9|220
1582063200000|2020-02-18 22:00:00|9833.5|9831.1|9833.3|9830.9|9833.5|9831.1|9832.8|9830.4|36
1582063500000|2020-02-18 22:05:00|9834|9829|9833.9|9828.8|9834.4|9830.7|9831.3|9828.5|71
1582063800000|2020-02-18 22:10:00|9833.2|9829.2|9832.9|9829.4|9834.5|9830.9|9831.7|9828.7|387
1582064100000|2020-02-18 22:15:00|9832.5|9829.6|9833.4|9828.5|9834.2|9830.2|9832.1|9828.4|396
1582064400000|2020-02-18 22:20:00|9832.9|9828.6|9833.4|9829.8|9833.9|9830.6|9830.6|9827.7|395
1582064700000|2020-02-18 22:25:00|9833.3|9830|9832|9827.2|9834.2|9830.1|9831.1|9823|502
1582065000000|2020-02-18 22:30:00|9831.7|9827.7|9831.6|9827.9|9832.3|9828.6|9831|9827|337
1582065300000|2020-02-18 22:35:00|9831.7|9828.1|9830.7|9828.1|9832.1|9828.4|9830.7|9827.2|468
1582065600000|2020-02-18 22:40:00|9830.8|9828|9830.9|9827.9|9831.4|9828.1|9830.3|9827|387
1582065900000|2020-02-18 22:45:00|9831.2|9827.4|9831.1|9827.4|9831.7|9828|9830.2|9826.8|513
1582066200000|2020-02-18 22:50:00|9831|9827.6|9831.1|9827.4|9832.1|9828.1|9829.9|9824.3|443
1582066500000|2020-02-18 22:55:00|9831|9827.3|9831.6|9826.7|9832.2|9827.7|9828.9|9824|658
1582066800000|2020-02-18 23:00:00|9831.5|9826.8|9832.3|9829.9|9833.6|9831.2|9831.1|9826.6|558
1582067100000|2020-02-18 23:05:00|9832.2|9829.8|9832.4|9830|9832.5|9830.1|9831.7|9829.3|201
1582067400000|2020-02-18 23:10:00|9832.5|9830.1|9831.8|9829.4|9832.7|9830.3|9831.7|9829.3|336
1582067700000|2020-02-18 23:15:00|9831.9|9829.5|9832.7|9830.3|9832.9|9830.5|9831.8|9829.4|307
1582068000000|2020-02-18 23:20:00|9832.5|9830.1|9832.5|9830.1|9833.1|9830.7|9831.8|9829.4|320
1582068300000|2020-02-18 23:25:00|9832.4|9830|9833.3|9830.9|9833.5|9831.1|9831.9|9829.5|176
1582068600000|2020-02-18 23:30:00|9833.4|9831|9833.4|9831|9833.9|9831.5|9833.3|9830.9|134
1582068900000|2020-02-18 23:35:00|9833.3|9830.9|9832.8|9830.4|9833.4|9831|9832.4|9830|164
1582069200000|2020-02-18 23:40:00|9832.7|9830.3|9832.6|9830.2|9833.4|9831|9831.9|9829.8|169
1582069500000|2020-02-18 23:45:00|9832.7|9830.3|9833.6|9831.2|9834|9831.6|9832.7|9830.3|185
1582069800000|2020-02-18 23:50:00|9833.5|9831.1|9833.1|9830.7|9833.6|9831.2|9832.5|9830.1|191
1582070100000|2020-02-18 23:55:00|9833.2|9830.8|9833.5|9831.1|9833.7|9831.3|9832.8|9830.4|151
1582070400000|2020-02-19 00:00:00|9833.6|9831.2|9835.6|9833.2|9836.8|9834.4|9833.6|9831.2|228
1582070700000|2020-02-19 00:05:00|9835.7|9833.3|9835.6|9833.2|9835.8|9833.4|9835.1|9832.7|224
1582071000000|2020-02-19 00:10:00|9835.7|9833.3|9834.7|9832.3|9835.9|9833.5|9834.4|9832|186
1582071300000|2020-02-19 00:15:00|9834.6|9832.2|9833.7|9831.3|9834.9|9832.5|9833.4|9831.1|235
1582071600000|2020-02-19 00:20:00|9833.6|9831.2|9833.6|9831.2|9834|9831.9|9833.2|9831.1|154
1582071900000|2020-02-19 00:25:00|9833.7|9831.3|9833.7|9831.3|9833.9|9831.9|9833.1|9831|229
1582072200000|2020-02-19 00:30:00|9833.8|9831.4|9833.8|9831.4|9834|9832.1|9833.3|9830.9|223
1582072500000|2020-02-19 00:35:00|9833.7|9831.3|9834.8|9832.4|9834.8|9832.6|9833.2|9831.2|144
1582072800000|2020-02-19 00:40:00|9834.7|9832.3|9833.6|9831.2|9834.8|9832.4|9833.2|9831.1|143
1582073100000|2020-02-19 00:45:00|9833.7|9831.3|9832.6|9830.2|9833.8|9831.6|9832.1|9830.1|157
1582073400000|2020-02-19 00:50:00|9832.7|9830.3|9830.5|9828.1|9832.7|9830.6|9830.1|9828|192
1582073700000|2020-02-19 00:55:00|9830.6|9828.2|9831.5|9829.1|9831.8|9829.4|9830.5|9828.1|182
1582074000000|2020-02-19 01:00:00|9831.4|9829|9831.3|9828.9|9832.2|9829.8|9830.6|9828.2|270
1582074300000|2020-02-19 01:05:00|9831.4|9829|9828.7|9826.3|9831.6|9829.2|9828.3|9826.2|307
1582074600000|2020-02-19 01:10:00|9828.6|9826.2|9829.4|9827|9829.5|9827.5|9828.5|9826.2|198
1582074900000|2020-02-19 01:15:00|9829.5|9827.1|9828.7|9826.3|9830.4|9828.4|9828.5|9826.1|233
1582075200000|2020-02-19 01:20:00|9828.8|9826.4|9829|9826.6|9829.6|9827.5|9828.3|9826.2|182
1582075500000|2020-02-19 01:25:00|9829.1|9826.7|9829.1|9826.7|9829.2|9826.8|9828.4|9826|219
1582075800000|2020-02-19 01:30:00|9829.2|9826.8|9828.6|9826.2|9829.2|9826.8|9828.2|9826|200
1582076100000|2020-02-19 01:35:00|9828.5|9826.1|9827.7|9825.3|9828.6|9826.2|9827.2|9825.2|154
1582076400000|2020-02-19 01:40:00|9827.8|9825.4|9827.7|9825.3|9827.9|9825.8|9827.1|9825.1|188
1582076700000|2020-02-19 01:45:00|9827.6|9825.2|9827.7|9825.3|9828.8|9826.8|9827.2|9825.2|203
1582077000000|2020-02-19 01:50:00|9827.6|9825.2|9827.7|9825.3|9827.9|9825.9|9827.2|9825.2|131
1582077300000|2020-02-19 01:55:00|9827.8|9825.4|9828.8|9826.4|9828.9|9826.7|9827.2|9825.3|230
1582077600000|2020-02-19 02:00:00|9828.7|9826.3|9829.7|9827.3|9829.8|9827.8|9828.1|9826.1|235
1582077900000|2020-02-19 02:05:00|9829.6|9827.2|9829|9827.5|9829.8|9827.8|9828.9|9827.1|163
1582078200000|2020-02-19 02:10:00|9829.1|9827.6|9830.8|9828.4|9831.7|9829.3|9829|9827.1|264
1582078500000|2020-02-19 02:15:00|9830.3|9828.8|9833.3|9830.9|9834.6|9832.2|9830.2|9828.2|427
1582078800000|2020-02-19 02:20:00|9833.1|9830.7|9832.5|9830.1|9833.7|9831.6|9832|9829.7|290
1582079100000|2020-02-19 02:25:00|9832.6|9830.2|9833.7|9831.3|9833.8|9831.8|9831.5|9829.5|184
1582079400000|2020-02-19 02:30:00|9833.6|9831.2|9834.3|9831.9|9834.7|9832.5|9833.3|9831|190
1582079700000|2020-02-19 02:35:00|9834.2|9831.8|9834.3|9831.9|9834.7|9832.7|9833.3|9831.1|255
1582080000000|2020-02-19 02:40:00|9834.4|9832|9834|9832.5|9835|9833.1|9833.7|9831.8|205
1582080300000|2020-02-19 02:45:00|9833.9|9832.4|9834.6|9832.2|9834.7|9832.6|9833.8|9831.8|244
1582080600000|2020-02-19 02:50:00|9834.7|9832.3|9834.2|9831.8|9834.8|9832.7|9833.2|9831|184
1582080900000|2020-02-19 02:55:00|9833.8|9832.3|9834.5|9832.1|9834.9|9833|9833.3|9831.3|211
1582081200000|2020-02-19 03:00:00|9834.6|9832.2|9834.4|9832|9834.6|9832.5|9833.2|9831.1|151
1582081500000|2020-02-19 03:05:00|9834.3|9831.9|9834.5|9832.1|9834.7|9832.7|9834|9831.9|106
1582081800000|2020-02-19 03:10:00|9834.6|9832.2|9834.5|9832.1|9834.7|9832.6|9833.8|9831.8|135
1582082100000|2020-02-19 03:15:00|9834.6|9832.2|9833.3|9830.9|9834.7|9832.6|9832.8|9830.8|208
1582082400000|2020-02-19 03:20:00|9832.9|9831.4|9833.5|9831.1|9833.7|9831.6|9832.9|9830.9|141
1582082700000|2020-02-19 03:25:00|9833.6|9831.2|9832.6|9830.2|9833.6|9831.5|9832.5|9830.1|158
1582083000000|2020-02-19 03:30:00|9832.5|9830.1|9832.4|9830|9833.3|9830.9|9831.9|9829.9|109
1582083300000|2020-02-19 03:35:00|9832.3|9829.9|9832|9830.5|9832.5|9830.5|9831.8|9829.8|94
1582083600000|2020-02-19 03:40:00|9831.9|9830.4|9831.7|9829.3|9832.4|9830.5|9830.9|9828.9|158
1582083900000|2020-02-19 03:45:00|9831.8|9829.4|9831.6|9829.2|9832.6|9830.6|9831.3|9829.2|163
1582084200000|2020-02-19 03:50:00|9831.7|9829.3|9833.4|9831|9833.6|9831.6|9831.4|9829.2|160
1582084500000|2020-02-19 03:55:00|9833.5|9831.1|9834.2|9832.7|9834.8|9833|9833|9831|232
1582084800000|2020-02-19 04:00:00|9834.6|9832.2|9834.8|9833.3|9835.4|9833.4|9834.1|9832.1|237
1582085100000|2020-02-19 04:05:00|9834.7|9833.2|9835.4|9833|9835.7|9833.7|9834.6|9832.8|182
1582085400000|2020-02-19 04:10:00|9835.5|9833.1|9835.5|9833.1|9835.6|9833.6|9834.7|9832.8|164
1582085700000|2020-02-19 04:15:00|9835.4|9833|9835.3|9832.9|9835.5|9833.3|9834.6|9832.3|141
1582086000000|2020-02-19 04:20:00|9835.2|9832.8|9834.6|9832.2|9835.4|9833.4|9834.5|9832.1|130
1582086300000|2020-02-19 04:25:00|9834.7|9832.3|9834.5|9832.1|9834.7|9832.7|9834.1|9832|82
1582086600000|2020-02-19 04:30:00|9834.6|9832.2|9834.5|9832.1|9834.8|9832.8|9834.3|9832|74
1582086900000|2020-02-19 04:35:00|9834.4|9832|9834.5|9832.1|9834.6|9832.7|9833.4|9831.2|151
1582087200000|2020-02-19 04:40:00|9834.6|9832.2|9834.8|9833.3|9835.4|9833.4|9834.2|9832.1|123
1582087500000|2020-02-19 04:45:00|9835.4|9833|9834.7|9832.3|9835.6|9833.5|9834.3|9832.3|135
1582087800000|2020-02-19 04:50:00|9834.8|9832.4|9834.8|9832.4|9834.9|9832.9|9834.1|9832.1|96
1582088100000|2020-02-19 04:55:00|9834.7|9832.3|9833.7|9831.3|9834.9|9832.9|9833.3|9831.3|178
1582088400000|2020-02-19 05:00:00|9833.8|9831.4|9834.4|9832|9834.7|9832.7|9833.6|9831.3|98
1582088700000|2020-02-19 05:05:00|9834.5|9832.1|9834.5|9832.1|9834.8|9832.7|9834|9832|71
1582089000000|2020-02-19 05:10:00|9834.6|9832.2|9834.6|9832.2|9834.9|9832.7|9834|9832|86
1582089300000|2020-02-19 05:15:00|9834.5|9832.1|9833.2|9830.8|9834.7|9832.7|9832.2|9830.2|125
1582089600000|2020-02-19 05:20:00|9833.1|9830.7|9833.6|9831.2|9833.7|9831.7|9831.9|9830|130
1582089900000|2020-02-19 05:25:00|9833.7|9831.3|9833.5|9831.1|9833.8|9831.8|9832.9|9830.9|97
1582090200000|2020-02-19 05:30:00|9833.4|9831|9833.5|9831.1|9834.1|9832|9832.8|9830.8|195
1582090500000|2020-02-19 05:35:00|9833.6|9831.2|9833.9|9831.5|9834|9832|9833.2|9831.1|171
1582090800000|2020-02-19 05:40:00|9833.7|9831.3|9835.3|9832.9|9835.4|9833.5|9833.1|9831.1|109
1582091100000|2020-02-19 05:45:00|9835.2|9832.8|9835.4|9833|9835.5|9833.1|9834.6|9832.2|133
1582091400000|2020-02-19 05:50:00|9835|9833.5|9834.6|9832.2|9835.5|9833.6|9834.2|9832.2|127
1582091700000|2020-02-19 05:55:00|9834.7|9832.3|9833.5|9831.1|9835.5|9833.5|9833|9831|206
1582092000000|2020-02-19 06:00:00|9833.6|9831.2|9834.5|9832.1|9834.5|9832.5|9833|9830.9|165
1582092300000|2020-02-19 06:05:00|9834.4|9832|9833.5|9831.1|9834.7|9832.5|9833.4|9831|145
1582092600000|2020-02-19 06:10:00|9833.4|9831|9834.2|9831.8|9835.4|9833.1|9832.9|9831|253
1582092900000|2020-02-19 06:15:00|9834.1|9831.7|9833.6|9831.2|9834.6|9832.5|9833.1|9831|165
1582093200000|2020-02-19 06:20:00|9833.5|9831.1|9833.5|9831.1|9833.9|9832|9832.9|9830.9|123
1582093500000|2020-02-19 06:25:00|9833.4|9831|9832.7|9830.3|9833.7|9831.7|9832.6|9830.2|233
1582093800000|2020-02-19 06:30:00|9832.9|9830.5|9833.7|9831.3|9833.8|9831.8|9832.3|9830.2|205
1582094100000|2020-02-19 06:35:00|9833.2|9831.7|9833.7|9831.3|9833.8|9831.9|9832.9|9830.9|145
1582094400000|2020-02-19 06:40:00|9833.6|9831.2|9832.7|9830.3|9833.9|9832|9832.3|9830.3|159
1582094700000|2020-02-19 06:45:00|9832.8|9830.4|9832.3|9829.9|9832.8|9830.9|9832|9829.6|122
1582095000000|2020-02-19 06:50:00|9832.2|9829.8|9832.4|9830.9|9832.9|9831.1|9831.8|9829.8|168
1582095300000|2020-02-19 06:55:00|9832.3|9830.8|9832.8|9830.4|9832.9|9830.9|9832|9829.9|170
1582095600000|2020-02-19 07:00:00|9833|9830.6|9833.1|9831.6|9833.8|9831.8|9832|9830.2|319
1582095900000|2020-02-19 07:05:00|9833|9831.5|9833.7|9831.3|9833.8|9831.9|9832.2|9830.2|206
1582096200000|2020-02-19 07:10:00|9833.2|9831.7|9833.2|9831.7|9833.8|9831.9|9832.4|9830.1|253
1582096500000|2020-02-19 07:15:00|9833.3|9831.8|9834.8|9832.4|9835.2|9833.2|9832.9|9831|279
1582096800000|2020-02-19 07:20:00|9834.7|9832.3|9835|9833.5|9835.2|9833.6|9833.2|9831|318
1582097100000|2020-02-19 07:25:00|9834.9|9833.4|9833.8|9831.4|9835.9|9834.4|9833.3|9831.4|383
1582097400000|2020-02-19 07:30:00|9833.9|9831.5|9834.2|9831.8|9834.7|9832.8|9832.2|9830.2|453
1582097700000|2020-02-19 07:35:00|9834.3|9831.9|9832.9|9831.4|9834.7|9832.8|9832.4|9830.5|366
1582098000000|2020-02-19 07:40:00|9832.8|9831.3|9832.4|9830.9|9833.1|9831.5|9831.9|9830.1|234
1582098300000|2020-02-19 07:45:00|9832.5|9831|9830.2|9828.7|9833.3|9831.6|9829.9|9827.9|364
1582098600000|2020-02-19 07:50:00|9830.3|9828.8|9830.3|9828.8|9831|9829|9829.3|9827.4|297
1582098900000|2020-02-19 07:55:00|9830.2|9828.7|9829.5|9828|9831.1|9829.2|9829|9827.1|366
1582099200000|2020-02-19 08:00:00|9829.4|9827.9|9831.1|9829.6|9831.1|9829.6|9828|9826.2|390
1582099500000|2020-02-19 08:05:00|9831|9829.5|9831.6|9830.1|9832.8|9830.9|9830|9828.5|443
1582099800000|2020-02-19 08:10:00|9831.7|9830.2|9831.4|9829.9|9833.9|9831.9|9831.3|9829.3|380
1582100100000|2020-02-19 08:15:00|9831.5|9830|9831.1|9829.6|9832.1|9830.3|9830.1|9828.1|397
1582100400000|2020-02-19 08:20:00|9831.2|9829.7|9830.2|9828.7|9832.1|9830|9830.2|9828.4|344
1582100700000|2020-02-19 08:25:00|9830.3|9828.8|9829.5|9828|9831.2|9829.7|9827.5|9826|306
1582101000000|2020-02-19 08:30:00|9829.4|9827.9|9829.9|9828.4|9830.9|9829.1|9828.7|9827.2|457
1582101300000|2020-02-19 08:35:00|9830|9828.5|9831.5|9830|9832|9830.2|9829.7|9827.9|490
1582101600000|2020-02-19 08:40:00|9831.4|9829.9|9833.6|9832.1|9834.3|9832.8|9829.9|9828.1|532
1582101900000|2020-02-19 08:45:00|9833.5|9832|9830.5|9829|9833.7|9832.2|9830.1|9828.3|411
1582102200000|2020-02-19 08:50:00|9830.6|9829.1|9830.2|9828.7|9831.6|9829.6|9829.4|9827.7|245
1582102500000|2020-02-19 08:55:00|9830.3|9828.8|9833.5|9832|9833.9|9832.2|9829.6|9827.7|350
1582102800000|2020-02-19 09:00:00|9833.6|9832.1|9834|9831.6|9834|9832.2|9831.3|9829.4|464
1582103100000|2020-02-19 09:05:00|9833.8|9831.4|9835.7|9833.3|9836|9834.4|9833.3|9831.4|409
1582103400000|2020-02-19 09:10:00|9835.8|9833.4|9835.8|9834.3|9836.4|9834.9|9833.7|9831.7|594
1582103700000|2020-02-19 09:15:00|9835.9|9834.4|9836.1|9834.6|9838.2|9836.6|9835.2|9833.6|449
1582104000000|2020-02-19 09:20:00|9836.2|9834.7|9837.4|9835.9|9838|9836|9836|9834.1|279
1582104300000|2020-02-19 09:25:00|9837.5|9836|9837.4|9835.9|9838.4|9836.8|9837|9835.2|277
1582104600000|2020-02-19 09:30:00|9837.3|9835.8|9836.7|9834.3|9838|9836.1|9835.6|9833.6|400
1582104900000|2020-02-19 09:35:00|9836.8|9834.4|9836.5|9835|9837.1|9835.3|9835|9833.3|410
1582105200000|2020-02-19 09:40:00|9836.6|9835.1|9838.1|9836.6|9839|9837.2|9836.5|9834.7|445
1582105500000|2020-02-19 09:45:00|9838|9836.5|9837.8|9836.3|9839.1|9837.5|9836.2|9834.3|335
1582105800000|2020-02-19 09:50:00|9837.9|9836.4|9837|9835.5|9839|9837.2|9836.4|9834.9|345
1582106100000|2020-02-19 09:55:00|9837.1|9835.6|9837.1|9834.7|9837.6|9835.9|9836.4|9834.7|220
1582106400000|2020-02-19 10:00:00|9837.2|9834.8|9835.2|9833.7|9837.8|9836.3|9835|9833.1|328
1582106700000|2020-02-19 10:05:00|9835.3|9833.8|9835.1|9833.6|9836|9834.2|9834|9832.2|248
1582107000000|2020-02-19 10:10:00|9835.2|9833.7|9836.2|9834.7|9836.9|9835.3|9834.9|9833.3|231
1582107300000|2020-02-19 10:15:00|9836.3|9834.8|9835.5|9834|9837|9835.5|9835.5|9833.8|248
1582107600000|2020-02-19 10:20:00|9835.4|9833.9|9837.7|9836.2|9837.8|9836.3|9834.4|9832.5|299
1582107900000|2020-02-19 10:25:00|9837.8|9836.3|9839.3|9837.8|9840.6|9839.1|9836.7|9835|315
1582108200000|2020-02-19 10:30:00|9839.2|9837.7|9837.2|9835.7|9839.7|9837.8|9836.6|9835.1|393
1582108500000|2020-02-19 10:35:00|9837.1|9835.6|9837.1|9835.6|9837.6|9836.1|9835.3|9833.8|289
1582108800000|2020-02-19 10:40:00|9837.2|9835.7|9836.4|9834.9|9838.3|9836.4|9836|9834.4|330
1582109100000|2020-02-19 10:45:00|9836.3|9834.8|9837.3|9834.9|9838.1|9836.2|9836.1|9834.4|347
1582109400000|2020-02-19 10:50:00|9837.1|9834.7|9838|9836.5|9838.7|9836.7|9835.8|9833.8|344
1582109700000|2020-02-19 10:55:00|9837.9|9836.4|9839.1|9837.6|9839.7|9837.7|9837|9835|197
1582110000000|2020-02-19 11:00:00|9839|9837.5|9839.3|9837.8|9839.7|9837.9|9838|9836.1|271
1582110300000|2020-02-19 11:05:00|9839.2|9837.7|9838.6|9837.1|9840.2|9838.3|9838.3|9836.3|269
1582110600000|2020-02-19 11:10:00|9838.5|9837|9840.3|9838.8|9841.2|9839.4|9838.2|9836.7|347
1582110900000|2020-02-19 11:15:00|9840.4|9838.9|9840.2|9838.7|9841|9839.4|9840.1|9838.2|202
1582111200000|2020-02-19 11:20:00|9840.1|9838.6|9839.9|9838.4|9841.2|9839.5|9839.8|9838.2|180
1582111500000|2020-02-19 11:25:00|9840|9838.5|9840|9837.6|9840.4|9838.6|9838.4|9836.4|267
1582111800000|2020-02-19 11:30:00|9839.9|9837.5|9843.7|9842.2|9843.7|9842.2|9839.4|9837.5|301
1582112100000|2020-02-19 11:35:00|9844.2|9841.8|9843.1|9841.6|9845.2|9843.3|9842.6|9840.5|393
1582112400000|2020-02-19 11:40:00|9843.6|9841.2|9844.4|9842|9845.5|9843.5|9842.9|9841|442
1582112700000|2020-02-19 11:45:00|9844.3|9841.9|9843.7|9842.2|9844.9|9842.9|9842.7|9840.8|290
1582113000000|2020-02-19 11:50:00|9843.8|9842.3|9843.4|9841.9|9844.3|9842.3|9840.6|9838.7|386
1582113300000|2020-02-19 11:55:00|9843.5|9842|9842.5|9840.1|9844.6|9843|9841.5|9839.6|344
1582113600000|2020-02-19 12:00:00|9842.4|9840|9840.9|9839.4|9843.4|9841.7|9840.8|9838.9|330
1582113900000|2020-02-19 12:05:00|9840.8|9839.3|9839.5|9838|9841.2|9839.6|9839.3|9837.5|374
1582114200000|2020-02-19 12:10:00|9839.4|9837.9|9837.3|9835.8|9840.4|9838.4|9837|9835.2|367
1582114500000|2020-02-19 12:15:00|9837.4|9835.9|9836.8|9835.3|9838.1|9836.4|9836.8|9835|287
1582114800000|2020-02-19 12:20:00|9836.9|9835.4|9836.2|9834.7|9837.1|9835.5|9835.1|9833.6|327
1582115100000|2020-02-19 12:25:00|9836.1|9834.6|9835|9833.5|9836.6|9834.9|9834.9|9833|282
1582115400000|2020-02-19 12:30:00|9834.9|9833.4|9836|9834.5|9837|9835.1|9834.9|9832.9|288
1582115700000|2020-02-19 12:35:00|9836.1|9834.6|9835|9833.5|9836.3|9834.7|9833.9|9832.4|178
1582116000000|2020-02-19 12:40:00|9835.1|9833.6|9836.9|9835.4|9836.9|9835.4|9835.1|9833.6|209
1582116300000|2020-02-19 12:45:00|9836.8|9835.3|9834.7|9833.2|9837.8|9836.1|9833.8|9832.3|276
1582116600000|2020-02-19 12:50:00|9834.6|9833.1|9831.5|9829.1|9834.6|9833.1|9830|9828|356
1582116900000|2020-02-19 12:55:00|9831|9829.5|9830.3|9828.8|9832.2|9830.2|9829.7|9828.2|479
1582117200000|2020-02-19 13:00:00|9830.4|9828.9|9834|9831.6|9834.1|9832|9830.2|9828.7|267
1582117500000|2020-02-19 13:05:00|9833.5|9832|9833.9|9831.5|9834.6|9832.7|9832.2|9830.3|342
1582117800000|2020-02-19 13:10:00|9834|9831.6|9835.1|9833.6|9836.1|9834.2|9833.6|9831.5|319
1582118100000|2020-02-19 13:15:00|9835|9833.5|9835.6|9833.2|9835.9|9834|9832.1|9830.3|409
1582118400000|2020-02-19 13:20:00|9835.5|9833.1|9834|9832.5|9837.7|9835.8|9833.9|9831.9|423
1582118700000|2020-02-19 13:25:00|9833.9|9832.4|9834.2|9831.8|9835.7|9833.7|9833.7|9831.3|302
1582119000000|2020-02-19 13:30:00|9834.1|9831.7|9836.4|9834|9838|9835.6|9833.9|9831.5|682
1582119300000|2020-02-19 13:35:00|9836|9834.5|9838.5|9836.1|9840.6|9838.5|9836|9834.3|592
1582119600000|2020-02-19 13:40:00|9838.4|9836|9840.7|9839.2|9842.4|9840.6|9837|9835|600
1582119900000|2020-02-19 13:45:00|9840.6|9839.1|9836.9|9835.4|9842.3|9840.6|9836.9|9835.1|528
1582120200000|2020-02-19 13:50:00|9837|9835.5|9835.7|9833.3|9838.7|9836.8|9835.2|9833.2|513
1582120500000|2020-02-19 13:55:00|9835.6|9833.2|9836.2|9834.7|9838|9836.1|9835.2|9833.2|394
1582120800000|2020-02-19 14:00:00|9836.3|9834.8|9839.3|9837.8|9839.8|9837.9|9835.9|9834.4|488
1582121100000|2020-02-19 14:05:00|9839.5|9838|9838.6|9836.2|9840.8|9839.3|9834.2|9832.3|548
1582121400000|2020-02-19 14:10:00|9838.5|9836.1|9837|9834.6|9838.6|9836.7|9834.7|9833.2|536
1582121700000|2020-02-19 14:15:00|9837.1|9834.7|9835.3|9833.8|9838.1|9836.6|9835.1|9833.3|516
1582122000000|2020-02-19 14:20:00|9835.2|9833.7|9836|9834.5|9836.7|9835.1|9833.9|9832.4|549
1582122300000|2020-02-19 14:25:00|9836.1|9834.6|9838.1|9836.6|9839.8|9837.9|9835.8|9833.9|441
1582122600000|2020-02-19 14:30:00|9838.2|9836.7|9839.6|9838.1|9841.5|9839.8|9836.9|9834.9|875
1582122900000|2020-02-19 14:35:00|9839.3|9837.8|9840|9838.5|9840.6|9838.8|9837.7|9835.8|539
1582123200000|2020-02-19 14:40:00|9840.1|9838.6|9838.8|9837.3|9841.7|9840.2|9838.7|9837|439
1582123500000|2020-02-19 14:45:00|9838.7|9837.2|9841.6|9840.1|9841.7|9840.2|9838.3|9836.8|426
1582123800000|2020-02-19 14:50:00|9841.7|9840.2|9843.5|9842|9845|9843.1|9840.7|9839.2|518
1582124100000|2020-02-19 14:55:00|9843.6|9842.1|9841.9|9840.4|9845.4|9843.4|9840.5|9839|501
1582124400000|2020-02-19 15:00:00|9841.8|9840.3|9839.7|9838.2|9842.2|9840.3|9836.1|9834.6|628
1582124700000|2020-02-19 15:05:00|9839.8|9838.3|9838.7|9837.2|9842.1|9840.3|9837.5|9835.8|400
1582125000000|2020-02-19 15:10:00|9838.6|9837.1|9839.7|9838.2|9840.6|9838.7|9837.7|9836.2|397
1582125300000|2020-02-19 15:15:00|9839.8|9838.3|9840.2|9838.7|9841.9|9840.4|9839.3|9837.8|398
1582125600000|2020-02-19 15:20:00|9840.3|9838.8|9841.7|9840.2|9841.9|9840.4|9839.1|9837.6|403
1582125900000|2020-02-19 15:25:00|9841.6|9840.1|9843.8|9842.3|9844.3|9842.4|9840.8|9839.3|463
1582126200000|2020-02-19 15:30:00|9843.9|9842.4|9843.7|9842.2|9844.6|9843|9842.7|9841|498
1582126500000|2020-02-19 15:35:00|9843.8|9842.3|9840.5|9839|9844.6|9843.1|9840.5|9839|443
1582126800000|2020-02-19 15:40:00|9840.6|9839.1|9841.9|9840.4|9842.5|9840.5|9839.8|9837.9|450
1582127100000|2020-02-19 15:45:00|9841.8|9840.3|9841.7|9840.2|9842.6|9841.1|9840.7|9839.2|410
1582127400000|2020-02-19 15:50:00|9841.6|9840.1|9838.8|9837.3|9843.5|9841.8|9838.7|9837.2|482
1582127700000|2020-02-19 15:55:00|9838.7|9837.2|9835|9833.5|9838.8|9837.3|9832.9|9831.4|595
1582128000000|2020-02-19 16:00:00|9835.1|9833.6|9838.1|9836.6|9839.4|9837.7|9834.5|9833|521
1582128300000|2020-02-19 16:05:00|9838|9836.5|9836.6|9835.1|9839.7|9838.2|9835.8|9834.3|473
1582128600000|2020-02-19 16:10:00|9836.4|9834.9|9833.1|9831.6|9836.4|9834.9|9832.7|9831|519
1582128900000|2020-02-19 16:15:00|9833.2|9831.7|9832.6|9831.1|9835|9833.2|9831.4|9829.8|538
1582129200000|2020-02-19 16:20:00|9832.4|9830.9|9837.9|9836.4|9839.1|9837.1|9831.7|9829.8|465
1582129500000|2020-02-19 16:25:00|9838|9836.5|9836.8|9835.3|9839.9|9838.1|9836.2|9834.6|484
1582129800000|2020-02-19 16:30:00|9836.9|9835.4|9839.8|9838.3|9839.8|9838.3|9836.8|9835.1|563
1582130100000|2020-02-19 16:35:00|9839.7|9838.2|9840.7|9839.2|9842.2|9840.5|9839.4|9837.4|612
1582130400000|2020-02-19 16:40:00|9840.8|9839.3|9837.8|9836.3|9841.8|9840.3|9837.2|9835.3|562
1582130700000|2020-02-19 16:45:00|9837.9|9836.4|9837|9835.5|9838.4|9836.5|9836.1|9834.1|441
1582131000000|2020-02-19 16:50:00|9837.1|9835.6|9839.9|9838.4|9840.4|9838.9|9836.8|9835.2|377
1582131300000|2020-02-19 16:55:00|9840|9838.5|9839.9|9838.4|9841.3|9839.4|9839|9837.2|417
1582131600000|2020-02-19 17:00:00|9840|9838.5|9839.8|9838.3|9841.6|9840.1|9838.9|9837|446
1582131900000|2020-02-19 17:05:00|9839.7|9838.2|9841.1|9839.6|9841.3|9839.7|9839.1|9837.4|358
1582132200000|2020-02-19 17:10:00|9841.2|9839.7|9844.6|9843.1|9844.6|9843.1|9841.1|9839.5|316
1582132500000|2020-02-19 17:15:00|9844.5|9843|9840.6|9839.1|9845.4|9843.5|9840.1|9838.6|488
1582132800000|2020-02-19 17:20:00|9840.7|9839.2|9840.6|9839.1|9841.1|9839.4|9838.8|9836.8|260
1582133100000|2020-02-19 17:25:00|9840.7|9839.2|9839.8|9838.3|9840.9|9839.4|9839.5|9837.7|274
1582133400000|2020-02-19 17:30:00|9839.7|9838.2|9840.1|9838.6|9841.1|9839.1|9838.8|9836.8|350
1582133700000|2020-02-19 17:35:00|9840|9838.5|9841.4|9839.9|9841.8|9840.3|9839.5|9838|281
1582134000000|2020-02-19 17:40:00|9841.3|9839.8|9839.7|9838.2|9841.5|9840|9839.2|9837.7|220
1582134300000|2020-02-19 17:45:00|9839.6|9838.1|9839.5|9838|9840.1|9838.6|9838.7|9836.7|176
1582134600000|2020-02-19 17:50:00|9839.4|9837.9|9840.2|9838.7|9841.1|9839.1|9839.4|9837.9|246
1582134900000|2020-02-19 17:55:00|9840.3|9838.8|9841.7|9840.2|9843.3|9841.2|9840.2|9838.7|301
1582135200000|2020-02-19 18:00:00|9841.8|9840.3|9841.5|9839.1|9842.7|9841.2|9840.8|9838.9|305
1582135500000|2020-02-19 18:05:00|9841.2|9839.7|9841.2|9839.7|9842|9840|9840.3|9838.8|183
1582135800000|2020-02-19 18:10:00|9841.6|9839.2|9841.5|9840|9842.5|9840.6|9840.6|9838.9|254
1582136100000|2020-02-19 18:15:00|9841.6|9840.1|9840.1|9838.6|9842.2|9840.6|9839.9|9837.9|205
1582136400000|2020-02-19 18:20:00|9840.2|9838.7|9842.1|9840.6|9842.7|9840.8|9840.1|9838.6|186
1582136700000|2020-02-19 18:25:00|9842.2|9840.7|9842|9840.5|9842.4|9840.8|9840.9|9839.4|171
1582137000000|2020-02-19 18:30:00|9842.1|9840.6|9841.5|9840|9842.6|9840.7|9840.7|9839.2|201
1582137300000|2020-02-19 18:35:00|9841.4|9839.9|9842|9840.5|9842.2|9840.7|9840.9|9839.4|139
1582137600000|2020-02-19 18:40:00|9842.1|9840.6|9841.9|9840.4|9842.8|9841.3|9841.9|9840.4|115
1582137900000|2020-02-19 18:45:00|9842|9840.5|9842.9|9841.4|9843.5|9842|9842|9840.5|138
1582138200000|2020-02-19 18:50:00|9843|9841.5|9844.7|9843.2|9844.7|9843.2|9841.9|9840.4|276
1582138500000|2020-02-19 18:55:00|9844.6|9843.1|9842.2|9839.8|9845.4|9843.6|9842.1|9839.6|337
1582138800000|2020-02-19 19:00:00|9842.4|9840|9842.5|9840.1|9844.7|9842.4|9838.5|9836.6|572
1582139100000|2020-02-19 19:05:00|9842.4|9840|9842.4|9840.9|9843.1|9841.2|9840.6|9838.6|435
1582139400000|2020-02-19 19:10:00|9842.5|9840.1|9843.5|9842|9844.2|9842.7|9841.1|9839.3|350
1582139700000|2020-02-19 19:15:00|9843.6|9842.1|9843.9|9842.4|9845.9|9844.1|9843.5|9841.7|418
1582140000000|2020-02-19 19:20:00|9843.8|9842.3|9842.4|9840.9|9844.4|9842.6|9841.8|9840.3|320
1582140300000|2020-02-19 19:25:00|9842.5|9841|9840.7|9839.2|9843.2|9841.3|9840.6|9838.6|347
1582140600000|2020-02-19 19:30:00|9840.6|9839.1|9840|9838.5|9841.3|9839.4|9838.6|9836.7|321
1582140900000|2020-02-19 19:35:00|9840.1|9838.6|9842.3|9840.8|9842.7|9841|9840|9838.2|345
1582141200000|2020-02-19 19:40:00|9842.2|9840.7|9841.6|9840.1|9843.2|9841.4|9841.4|9839.9|314
1582141500000|2020-02-19 19:45:00|9841.7|9840.2|9842.7|9841.2|9844.6|9842.6|9841.4|9839.9|527
1582141800000|2020-02-19 19:50:00|9842.8|9841.3|9843|9841.5|9843.6|9842.1|9842.6|9840.6|201
1582142100000|2020-02-19 19:55:00|9843.4|9841|9844.7|9843.2|9845.3|9843.8|9842.9|9841|364
1582142400000|2020-02-19 20:00:00|9844.6|9843.1|9841.6|9840.1|9845.4|9843.8|9841.3|9839.3|399
1582142700000|2020-02-19 20:05:00|9842|9839.6|9841.2|9838.8|9843.3|9841.4|9840.4|9838.4|319
1582143000000|2020-02-19 20:10:00|9841.1|9838.7|9840.2|9838.7|9841.3|9839.5|9839.7|9837.8|350
1582143300000|2020-02-19 20:15:00|9840.1|9838.6|9839.1|9837.6|9840.5|9838.7|9838.4|9836.7|322
1582143600000|2020-02-19 20:20:00|9839.2|9837.7|9839.2|9837.7|9840.2|9838.3|9838.6|9836.6|329
1582143900000|2020-02-19 20:25:00|9839.1|9837.6|9839.6|9838.1|9841.1|9839.2|9838.7|9837|195
1582144200000|2020-02-19 20:30:00|9839.7|9838.2|9840|9838.5|9841.5|9839.6|9839.1|9837.4|197
1582144500000|2020-02-19 20:35:00|9840.4|9838|9839.3|9837.8|9840.6|9838.9|9839.2|9837.7|268
1582144800000|2020-02-19 20:40:00|9839.4|9837.9|9839|9837.5|9840.1|9838.6|9838.7|9837|295
1582145100000|2020-02-19 20:45:00|9838.8|9837.3|9837.7|9836.2|9839.5|9837.6|9837.5|9835.9|224
1582145400000|2020-02-19 20:50:00|9837.5|9836|9837.8|9836.3|9838.8|9836.9|9837|9835.2|334
1582145700000|2020-02-19 20:55:00|9837.7|9836.2|9837.9|9836.4|9840.3|9838.4|9837|9835.1|512
1582146000000|2020-02-19 21:00:00|9838.3|9835.9|9839.5|9837.1|9839.9|9838|9837.7|9835.8|306
1582146300000|2020-02-19 21:05:00|9839|9837.5|9839.3|9836.9|9839.5|9837.6|9837.7|9835.6|293
1582146600000|2020-02-19 21:10:00|9839.2|9836.8|9838.7|9836.3|9839.3|9837.2|9837.9|9835.9|154
1582146900000|2020-02-19 21:15:00|9839.1|9836.7|9839.2|9836.8|9839.5|9837.3|9838.6|9836.3|169
1582147200000|2020-02-19 21:20:00|9839.1|9836.7|9837.3|9835.8|9839.4|9837.5|9837.2|9835.3|169
1582147500000|2020-02-19 21:25:00|9837.7|9835.3|9839.1|9836.7|9839.4|9837.3|9837.3|9835.3|175
1582147800000|2020-02-19 21:30:00|9839|9836.6|9838.9|9836.5|9840|9838|9838.5|9836.1|147
1582148100000|2020-02-19 21:35:00|9839|9836.6|9838.4|9836|9839.1|9837.1|9837.8|9835.5|168
1582148400000|2020-02-19 21:40:00|9838.5|9836.1|9838.9|9836.5|9839|9837.1|9838|9836|139
1582148700000|2020-02-19 21:45:00|9838.5|9837|9837.8|9836.3|9839.3|9837.4|9837.8|9835.9|221
1582149000000|2020-02-19 21:50:00|9837.9|9836.4|9839.5|9837.1|9839.6|9837.2|9837.8|9835.8|202
1582149300000|2020-02-19 21:55:00|9839.6|9837.2|9841.3|9838.6|9841.6|9839.1|9839.2|9836.8|262
1582149600000|2020-02-19 22:00:00|9841.4|9837.5|9839.4|9837|9844.1|9838.5|9839.4|9836|82
1582149900000|2020-02-19 22:05:00|9840.7|9835.7|9840.6|9832.1|9845.2|9836.9|9839|9831.1|403
1582150200000|2020-02-19 22:10:00|9839|9832.3|9842.3|9832.6|9843|9833.7|9838.7|9831.7|318
1582150500000|2020-02-19 22:15:00|9841.5|9832.8|9842.5|9837.6|9844.2|9839.5|9840.5|9832.4|484
1582150800000|2020-02-19 22:20:00|9842.7|9837.7|9841.6|9832.3|9843.5|9838.3|9839.5|9831.4|389
1582151100000|2020-02-19 22:25:00|9841.5|9832.4|9841|9832.7|9842.7|9833.6|9839.6|9831.6|490
1582151400000|2020-02-19 22:30:00|9841.2|9832.2|9841.9|9831.9|9843.4|9833.4|9840.4|9831.5|515
1582151700000|2020-02-19 22:35:00|9841.7|9831.7|9843.1|9833.1|9843.4|9833.7|9840.8|9831.2|891
1582152000000|2020-02-19 22:40:00|9843.2|9833.2|9839.2|9833.6|9843.3|9834.6|9838.7|9831.2|735
1582152300000|2020-02-19 22:45:00|9839.3|9833.7|9840.4|9832.5|9842.4|9834.2|9839|9831.6|810
1582152600000|2020-02-19 22:50:00|9840.3|9832.7|9840.2|9832.4|9841.3|9834.5|9838.3|9831.8|634
1582152900000|2020-02-19 22:55:00|9840.3|9832.3|9839.2|9832.9|9841.2|9834.3|9838.1|9831.6|470
1582153200000|2020-02-19 23:00:00|9839|9833.3|9840.4|9838|9840.5|9838.1|9837.7|9833.1|403
1582153500000|2020-02-19 23:05:00|9840.3|9837.9|9840.1|9837.7|9840.9|9838.5|9839.8|9837.4|108
1582153800000|2020-02-19 23:10:00|9840.2|9837.8|9840.5|9838.1|9840.6|9838.2|9839.9|9837.5|85
1582154100000|2020-02-19 23:15:00|9840.6|9838.2|9840.2|9837.8|9840.6|9838.2|9840|9837.6|105
1582154400000|2020-02-19 23:20:00|9840.1|9837.7|9839.4|9837|9840.2|9837.8|9839.1|9836.7|164
1582154700000|2020-02-19 23:25:00|9839.3|9836.9|9839.1|9836.7|9839.4|9837|9838.2|9835.8|108
1582155000000|2020-02-19 23:30:00|9839.2|9836.8|9839.4|9837|9839.7|9837.3|9839|9836.6|160
1582155300000|2020-02-19 23:35:00|9839.5|9837.1|9840.2|9837.8|9840.5|9838.1|9839.3|9836.9|121
1582155600000|2020-02-19 23:40:00|9840.3|9837.9|9839.2|9836.8|9840.4|9838|9839.2|9836.8|146
1582155900000|2020-02-19 23:45:00|9839.1|9836.7|9839.1|9836.7|9839.4|9837|9838.7|9836.3|142
1582156200000|2020-02-19 23:50:00|9839.2|9836.8|9837.9|9835.5|9839.2|9836.8|9837.1|9834.7|176
1582156500000|2020-02-19 23:55:00|9838|9835.6|9838.1|9835.7|9838.8|9836.7|9837.8|9835.4|96
1582156800000|2020-02-20 00:00:00|9838|9835.6|9839.3|9836.9|9843.3|9841.2|9836.8|9835.2|568
1582157100000|2020-02-20 00:05:00|9839.4|9837|9834.9|9832.5|9839.4|9837|9834.5|9832.5|530
1582157400000|2020-02-20 00:10:00|9835|9832.6|9827.6|9825.2|9835.2|9833.2|9827.1|9824.7|550
1582157700000|2020-02-20 00:15:00|9827.7|9825.3|9827.3|9824.9|9828.9|9826.9|9825.8|9823.4|429
1582158000000|2020-02-20 00:20:00|9827.7|9825.3|9829.7|9827.3|9829.9|9827.5|9827.5|9825.1|262
1582158300000|2020-02-20 00:25:00|9829.8|9827.4|9829.8|9827.4|9830|9827.9|9828.5|9826.1|131
1582158600000|2020-02-20 00:30:00|9829.7|9827.3|9828|9825.6|9829.9|9827.5|9826.1|9823.9|318
1582158900000|2020-02-20 00:35:00|9827.9|9825.5|9827|9825.5|9828.5|9826.1|9827|9824.8|208
1582159200000|2020-02-20 00:40:00|9827.1|9825.6|9827.3|9824.9|9827.9|9825.6|9826.4|9824.2|221
1582159500000|2020-02-20 00:45:00|9827.4|9825|9828|9825.6|9828.3|9826.1|9827.4|9825|209
1582159800000|2020-02-20 00:50:00|9827.5|9826|9826.6|9824.2|9829.1|9827.1|9826.5|9824.1|417
1582160100000|2020-02-20 00:55:00|9826.5|9824.1|9826.6|9824.2|9827.2|9825.3|9825.3|9823.3|336
1582160400000|2020-02-20 01:00:00|9826.7|9824.3|9826.6|9824.2|9827.6|9825.5|9826.3|9824|239
1582160700000|2020-02-20 01:05:00|9826.5|9824.1|9825.6|9823.2|9826.5|9824.2|9824.1|9822|380
1582161000000|2020-02-20 01:10:00|9825.7|9823.3|9826.8|9824.4|9827.2|9825.1|9825.4|9823.2|345
1582161300000|2020-02-20 01:15:00|9826.7|9824.3|9826.1|9823.7|9827.1|9825.1|9824.5|9822.6|478
1582161600000|2020-02-20 01:20:00|9826|9823.6|9827.6|9825.2|9828.1|9826|9825.6|9823.6|330
1582161900000|2020-02-20 01:25:00|9827.5|9825.1|9827.3|9824.9|9828.4|9826.5|9826.5|9824.4|338
1582162200000|2020-02-20 01:30:00|9827.4|9825|9827.8|9825.4|9828.4|9826.4|9825.2|9823.2|533
1582162500000|2020-02-20 01:35:00|9827.7|9825.3|9827.9|9826.4|9830|9828|9826.7|9824.6|432
1582162800000|2020-02-20 01:40:00|9828|9826.5|9831.4|9829|9832|9830.1|9827.2|9825.3|411
1582163100000|2020-02-20 01:45:00|9831.5|9829.1|9830.9|9828.5|9831.5|9829.1|9830|9827.8|231
1582163400000|2020-02-20 01:50:00|9831|9828.6|9832.5|9830.1|9832.9|9830.9|9829.7|9827.5|370
1582163700000|2020-02-20 01:55:00|9832.4|9830|9831.4|9829|9833.8|9831.4|9831.1|9828.9|473
1582164000000|2020-02-20 02:00:00|9831.5|9829.1|9831.3|9828.9|9832.8|9830.4|9830.6|9828.7|332
1582164300000|2020-02-20 02:05:00|9831.4|9829|9830.9|9828.5|9832.6|9830.4|9830.6|9828.5|315
1582164600000|2020-02-20 02:10:00|9830.8|9828.4|9830.6|9829.1|9831.7|9829.6|9829.4|9827.4|326
1582164900000|2020-02-20 02:15:00|9830.9|9828.5|9830.8|9828.4|9831.4|9829.1|9830.1|9828|295
1582165200000|2020-02-20 02:20:00|9830.9|9828.5|9829.7|9827.3|9831|9829.2|9828.7|9826.5|256
1582165500000|2020-02-20 02:25:00|9829.6|9827.2|9830.6|9828.2|9830.8|9828.8|9828.8|9826.9|277
1582165800000|2020-02-20 02:30:00|9830.5|9828.1|9830.5|9828.1|9831.3|9829.3|9829.9|9828|261
1582166100000|2020-02-20 02:35:00|9830.4|9828|9833.7|9831.3|9834.7|9832.5|9829.7|9827.6|534
1582166400000|2020-02-20 02:40:00|9833.6|9831.2|9832.7|9830.3|9833.6|9831.2|9831.4|9829|437
1582166700000|2020-02-20 02:45:00|9832.6|9830.2|9833.2|9830.8|9833.7|9831.9|9832.5|9830.2|241
1582167000000|2020-02-20 02:50:00|9833.1|9830.7|9833.5|9831.1|9833.7|9831.6|9832|9829.8|278
1582167300000|2020-02-20 02:55:00|9833.6|9831.2|9834.1|9831.7|9835.5|9833.6|9832.9|9830.9|363
1582167600000|2020-02-20 03:00:00|9834.2|9831.8|9834.7|9832.3|9836.3|9834.3|9833.6|9831.2|371
1582167900000|2020-02-20 03:05:00|9834.8|9832.4|9834.7|9832.3|9835.6|9833.5|9834.2|9832|264
1582168200000|2020-02-20 03:10:00|9835.1|9832.7|9835.8|9833.4|9836.4|9834.5|9834.4|9832.4|353
1582168500000|2020-02-20 03:15:00|9835.9|9833.5|9836.2|9834.7|9837.1|9835.2|9835|9833|330
1582168800000|2020-02-20 03:20:00|9836.6|9834.2|9836.5|9834.1|9837.6|9835.6|9835.8|9833.9|372
1582169100000|2020-02-20 03:25:00|9836.6|9834.2|9833.6|9831.2|9836.6|9834.7|9832.9|9830.6|429
1582169400000|2020-02-20 03:30:00|9833.5|9831.1|9833.7|9831.3|9834.6|9832.2|9832.9|9830.8|361
1582169700000|2020-02-20 03:35:00|9833.6|9831.2|9835.2|9833.7|9836.4|9834.4|9833.3|9830.9|288
1582170000000|2020-02-20 03:40:00|9835.3|9833.8|9839.6|9837.2|9839.7|9837.3|9835.3|9833.5|470
1582170300000|2020-02-20 03:45:00|9839.5|9837.1|9839|9836.6|9839.8|9837.7|9838|9836.1|350
1582170600000|2020-02-20 03:50:00|9839.1|9836.7|9838.2|9835.8|9839.3|9837.2|9837.6|9835.5|309
1582170900000|2020-02-20 03:55:00|9838.1|9835.7|9838.4|9836|9838.6|9836.6|9837.6|9835.3|208
1582171200000|2020-02-20 04:00:00|9838.5|9836.1|9839.6|9837.2|9839.9|9838|9837.6|9835.6|394
1582171500000|2020-02-20 04:05:00|9839.1|9837.6|9840.2|9838.7|9841|9839|9839|9837|231
1582171800000|2020-02-20 04:10:00|9840.6|9838.2|9839.9|9838.4|9841.4|9839.4|9839.9|9837.9|223
1582172100000|2020-02-20 04:15:00|9840|9838.5|9840.4|9838.9|9841.1|9839.2|9839.6|9837.7|258
1582172400000|2020-02-20 04:20:00|9840.9|9838.5|9839.5|9837.1|9840.9|9839.1|9839|9837|452
1582172700000|2020-02-20 04:25:00|9839.6|9837.2|9839|9837.5|9840.4|9838.4|9838.9|9836.9|188
1582173000000|2020-02-20 04:30:00|9839.5|9837.1|9838.4|9836|9839.5|9837.5|9838.3|9835.9|243
1582173300000|2020-02-20 04:35:00|9838.3|9835.9|9839.9|9837.5|9839.9|9837.8|9837.9|9835.9|232
1582173600000|2020-02-20 04:40:00|9839.8|9837.4|9840|9837.6|9840.5|9838.4|9839.2|9837.2|284
1582173900000|2020-02-20 04:45:00|9840.1|9837.7|9841.4|9839|9841.5|9839.5|9839.6|9837.6|192
1582174200000|2020-02-20 04:50:00|9841.3|9838.9|9840.3|9838.8|9841.5|9839.4|9839.9|9837.9|311
1582174500000|2020-02-20 04:55:00|9840.7|9838.3|9838.8|9837.3|9841.5|9839.6|9838.8|9836.9|312
1582174800000|2020-02-20 05:00:00|9839.3|9836.9|9838.6|9836.2|9840.4|9838.4|9837.9|9835.8|203
1582175100000|2020-02-20 05:05:00|9838.5|9836.1|9839.2|9837.7|9840.1|9838.1|9838|9836.1|275
1582175400000|2020-02-20 05:10:00|9839.4|9837.9|9839.5|9837.1|9840.1|9838.1|9838.5|9836.5|202
1582175700000|2020-02-20 05:15:00|9839.6|9837.2|9840.3|9837.9|9840.6|9838.2|9839|9837|173
1582176000000|2020-02-20 05:20:00|9840.4|9838|9840.4|9838|9840.6|9838.6|9839.6|9837.7|192
1582176300000|2020-02-20 05:25:00|9840.3|9837.9|9840.5|9838.1|9840.5|9838.6|9839.8|9837.8|105
1582176600000|2020-02-20 05:30:00|9840.4|9838|9838.4|9836|9840.4|9838|9837.9|9835.9|166
1582176900000|2020-02-20 05:35:00|9838.5|9836.1|9837.2|9834.8|9838.8|9836.5|9836.4|9834.6|176
1582177200000|2020-02-20 05:40:00|9837.3|9834.9|9835.6|9834.1|9837.4|9835.3|9835.5|9833.5|141
1582177500000|2020-02-20 05:45:00|9835.5|9834|9836.3|9833.9|9836.6|9834.8|9835.5|9833.6|213
1582177800000|2020-02-20 05:50:00|9836.2|9833.8|9836.9|9834.5|9837|9835|9835.7|9833.7|153
1582178100000|2020-02-20 05:55:00|9836.8|9834.4|9837.5|9835.1|9837.8|9835.8|9836.5|9834.4|243
1582178400000|2020-02-20 06:00:00|9837.4|9835|9837.5|9835.1|9839.8|9837.4|9836.7|9834.8|327
1582178700000|2020-02-20 06:05:00|9837.6|9835.2|9837.5|9835.1|9837.7|9835.8|9836.6|9834.6|150
1582179000000|2020-02-20 06:10:00|9837.2|9835.7|9837.2|9834.8|9837.7|9835.8|9835.9|9834|182
1582179300000|2020-02-20 06:15:00|9837.1|9834.7|9839.4|9837|9839.7|9837.4|9836.7|9834.6|237
1582179600000|2020-02-20 06:20:00|9839.5|9837.1|9840.4|9838|9841.1|9839.1|9839.2|9837.1|229
1582179900000|2020-02-20 06:25:00|9840.5|9838.1|9839.9|9838.4|9840.6|9838.6|9839.1|9837.1|153
1582180200000|2020-02-20 06:30:00|9840.4|9838|9840.4|9838|9841.6|9839.7|9839.9|9837.8|223
1582180500000|2020-02-20 06:35:00|9840.5|9838.1|9840.3|9837.9|9840.8|9838.7|9839.6|9837.5|235
1582180800000|2020-02-20 06:40:00|9840.4|9838|9839|9837.5|9840.4|9838.4|9839|9837|212
1582181100000|2020-02-20 06:45:00|9839.5|9837.1|9842.2|9839.8|9843.4|9841|9839.2|9837.1|278
1582181400000|2020-02-20 06:50:00|9842.1|9839.7|9843.1|9841.6|9843.5|9841.7|9841.5|9839.5|393
1582181700000|2020-02-20 06:55:00|9843.6|9841.2|9844.2|9841.8|9844.3|9842.2|9842.1|9840|321
1582182000000|2020-02-20 07:00:00|9844.1|9841.7|9843.6|9841.2|9844.1|9842.1|9841.9|9839.9|414
1582182300000|2020-02-20 07:05:00|9843|9841.5|9845.2|9842.8|9846.1|9844.2|9842.4|9840.4|329
1582182600000|2020-02-20 07:10:00|9845.1|9842.7|9844.3|9842.8|9845.2|9843.2|9843.3|9841.5|367
1582182900000|2020-02-20 07:15:00|9844.8|9842.4|9848|9845.6|9848.8|9846.6|9844.4|9842.3|543
1582183200000|2020-02-20 07:20:00|9847.9|9845.5|9847.4|9845|9849.8|9847.8|9846.6|9844.6|871
1582183500000|2020-02-20 07:25:00|9847.3|9844.9|9848.1|9845.7|9849.3|9847.3|9846.8|9844.9|495
1582183800000|2020-02-20 07:30:00|9848.2|9845.8|9843.7|9841.3|9848.3|9845.9|9843.5|9841.3|431
1582184100000|2020-02-20 07:35:00|9843.6|9841.2|9841.3|9838.9|9843.6|9842|9838.9|9837|557
1582184400000|2020-02-20 07:40:00|9841.2|9838.8|9837.5|9835.1|9842.4|9840.4|9835.1|9833.2|588
1582184700000|2020-02-20 07:45:00|9836.9|9835.4|9837.9|9836.4|9838.5|9836.6|9836|9834|491
1582185000000|2020-02-20 07:50:00|9837.8|9836.3|9837.5|9836|9838|9836.5|9835.1|9833.1|389
1582185300000|2020-02-20 07:55:00|9837.6|9836.1|9835.9|9834.4|9837.7|9836.1|9835.6|9833.8|393
1582185600000|2020-02-20 08:00:00|9836|9834.5|9833.8|9832.3|9838.6|9837.1|9833.2|9831.3|737
1582185900000|2020-02-20 08:05:00|9833.7|9832.2|9838.7|9837.2|9839.2|9837.3|9833.7|9831.8|448
1582186200000|2020-02-20 08:10:00|9838.6|9837.1|9841.2|9838.8|9841.3|9839.4|9837.7|9836.2|312
1582186500000|2020-02-20 08:15:00|9841.1|9838.7|9843.7|9842.2|9844.1|9842.2|9840.2|9838.3|505
1582186800000|2020-02-20 08:20:00|9844.1|9842.6|9837.9|9835.5|9844.1|9842.6|9837.2|9835.3|602
1582187100000|2020-02-20 08:25:00|9837.8|9835.4|9837.3|9834.9|9838.1|9836.3|9835|9833|541
1582187400000|2020-02-20 08:30:00|9837.2|9834.8|9836.4|9834|9838.3|9836.2|9836|9834|421
1582187700000|2020-02-20 08:35:00|9836.3|9833.9|9833.6|9832.1|9836.7|9834.8|9832.5|9830.6|389
1582188000000|2020-02-20 08:40:00|9833.7|9832.2|9834.7|9833.2|9835.6|9833.6|9833.6|9831.9|379
1582188300000|2020-02-20 08:45:00|9834.8|9833.3|9833.4|9831|9835.6|9833.6|9833|9831|333
1582188600000|2020-02-20 08:50:00|9833.3|9830.9|9834.9|9833.4|9835.4|9833.6|9833|9830.9|327
1582188900000|2020-02-20 08:55:00|9835.3|9832.9|9831.3|9829.8|9835.4|9833.6|9830.9|9829|390
1582189200000|2020-02-20 09:00:00|9831.4|9829.9|9834.2|9831.8|9834.7|9832.8|9831.2|9829.3|470
1582189500000|2020-02-20 09:05:00|9833.7|9832.2|9834.4|9832|9835.7|9833.9|9833.3|9831.3|328
1582189800000|2020-02-20 09:10:00|9834.5|9832.1|9832.7|9831.2|9836.1|9834.1|9832.5|9830.5|538
1582190100000|2020-02-20 09:15:00|9832.8|9831.3|9828.8|9827.3|9833.8|9831.8|9827.8|9826|443
1582190400000|2020-02-20 09:20:00|9828.9|9827.4|9824.7|9823.2|9829.5|9828|9823.7|9822.1|670
1582190700000|2020-02-20 09:25:00|9824.6|9823.1|9825.4|9823.9|9826.7|9824.7|9823.8|9822.1|368
1582191000000|2020-02-20 09:30:00|9825.5|9824|9824.6|9823.1|9828.1|9826.1|9824.4|9822.6|481
1582191300000|2020-02-20 09:35:00|9824.7|9823.2|9826.6|9825.1|9826.6|9825.1|9823.6|9821.7|370
1582191600000|2020-02-20 09:40:00|9826.5|9825|9825.8|9824.3|9827.1|9825.4|9824.1|9822.4|548
1582191900000|2020-02-20 09:45:00|9825.7|9824.2|9826.3|9824.8|9827|9825.2|9824.5|9822.5|355
1582192200000|2020-02-20 09:50:00|9826.4|9824.9|9830|9827.6|9830.5|9828.5|9825.9|9824.1|479
1582192500000|2020-02-20 09:55:00|9829.9|9827.5|9829.8|9828.3|9832.6|9831.1|9829.2|9827.4|488
1582192800000|2020-02-20 10:00:00|9830|9828.5|9832.8|9831.3|9833.6|9831.6|9828|9826|445
1582193100000|2020-02-20 10:05:00|9832.9|9831.4|9831.8|9830.3|9833.6|9831.5|9831|9828.9|533
1582193400000|2020-02-20 10:10:00|9831.4|9829.9|9829.8|9828.3|9832.2|9830.7|9828.9|9826.9|428
1582193700000|2020-02-20 10:15:00|9829.9|9828.4|9831|9829.5|9833|9831.3|9829.7|9828.2|386
1582194000000|2020-02-20 10:20:00|9831.1|9829.6|9832.6|9831.1|9832.7|9831.2|9828.2|9826|539
1582194300000|2020-02-20 10:25:00|9832.4|9830.9|9831.7|9830.2|9832.8|9831.1|9830.6|9828.8|362
1582194600000|2020-02-20 10:30:00|9831.8|9830.3|9830.7|9829.2|9832.6|9831|9830.1|9828.5|473
1582194900000|2020-02-20 10:35:00|9830.8|9829.3|9829.1|9827.6|9830.9|9829.4|9828.9|9827|241
1582195200000|2020-02-20 10:40:00|9829|9827.5|9829.9|9828.4|9830|9828.5|9827.1|9825.1|344
1582195500000|2020-02-20 10:45:00|9829.8|9828.3|9828.7|9827.2|9829.9|9828.4|9827.6|9825.7|270
1582195800000|2020-02-20 10:50:00|9828.8|9827.3|9832.2|9830.7|9833|9831.1|9828.7|9827.2|425
1582196100000|2020-02-20 10:55:00|9832.3|9830.8|9833.2|9831.7|9835.2|9833.3|9831.9|9829.9|367
1582196400000|2020-02-20 11:00:00|9833.1|9831.6|9833.6|9832.1|9834.8|9832.7|9831.1|9829.1|489
1582196700000|2020-02-20 11:05:00|9833.7|9832.2|9832.8|9831.3|9834.4|9832.6|9831.7|9829.8|354
1582197000000|2020-02-20 11:10:00|9832.7|9831.2|9833.8|9832.3|9834.6|9833|9831.9|9830.1|409
1582197300000|2020-02-20 11:15:00|9833.9|9832.4|9836.4|9834|9837.7|9835.8|9833.8|9832.1|525
1582197600000|2020-02-20 11:20:00|9836.3|9833.9|9835.9|9834.4|9836.8|9834.9|9834|9832.2|375
1582197900000|2020-02-20 11:25:00|9835.8|9834.3|9833.2|9830.8|9837.3|9835.5|9832.8|9830.7|405
1582198200000|2020-02-20 11:30:00|9833.3|9830.9|9832.5|9831|9833.7|9832|9831.7|9829.7|435
1582198500000|2020-02-20 11:35:00|9832.6|9831.1|9832.4|9830.9|9833.7|9832.2|9832.2|9830.4|353
1582198800000|2020-02-20 11:40:00|9832.5|9831|9832.4|9830.9|9834.1|9832.3|9831.8|9829.9|405
1582199100000|2020-02-20 11:45:00|9832.5|9831|9830.4|9828|9833.1|9831.6|9830.4|9828|455
1582199400000|2020-02-20 11:50:00|9830|9828.5|9829.3|9826.9|9832.1|9830.1|9827.6|9825.7|643
1582199700000|2020-02-20 11:55:00|9828.5|9827|9827.6|9826.1|9829.9|9828.1|9826.7|9824.9|624
1582200000000|2020-02-20 12:00:00|9827.4|9825.9|9834.9|9833.4|9836|9834.1|9827.2|9825.2|645
1582200300000|2020-02-20 12:05:00|9835|9833.5|9835.2|9833.7|9836.3|9834.5|9834.1|9832.5|395
1582200600000|2020-02-20 12:10:00|9835.3|9833.8|9833.5|9832|9835.6|9833.9|9831.6|9829.7|479
1582200900000|2020-02-20 12:15:00|9833.6|9832.1|9836.5|9834.1|9836.6|9834.7|9833|9830.9|552
1582201200000|2020-02-20 12:20:00|9836.7|9834.3|9835.1|9833.6|9837|9835.1|9833.1|9831.2|479
1582201500000|2020-02-20 12:25:00|9835|9833.5|9837.1|9834.7|9838|9836.1|9835|9833.1|326
1582201800000|2020-02-20 12:30:00|9837|9834.6|9839.7|9838.2|9840.3|9838.2|9835.7|9833.9|495
1582202100000|2020-02-20 12:35:00|9840.1|9837.7|9840.8|9838.4|9841.2|9839.3|9837.7|9836|401
1582202400000|2020-02-20 12:40:00|9840.3|9838.8|9836.9|9835.4|9841.3|9839.4|9836.8|9834.9|412
1582202700000|2020-02-20 12:45:00|9837|9835.5|9838.5|9836.1|9838.8|9836.5|9834.9|9832.8|355
1582203000000|2020-02-20 12:50:00|9838|9836.5|9836.8|9835.3|9839|9837.2|9835.6|9833.7|389
1582203300000|2020-02-20 12:55:00|9837.3|9834.9|9838.6|9836.2|9838.9|9837|9836|9834.5|484
1582203600000|2020-02-20 13:00:00|9838.7|9836.3|9837.5|9835.1|9839.7|9837.7|9837|9835.1|378
1582203900000|2020-02-20 13:05:00|9837|9835.5|9839.2|9836.8|9840|9838.1|9837|9835|396
1582204200000|2020-02-20 13:10:00|9838.6|9837.1|9840.1|9837.7|9842.4|9840.5|9838.5|9836.9|438
1582204500000|2020-02-20 13:15:00|9839.7|9838.2|9838.3|9836.8|9840.9|9839.1|9837.8|9835.8|419
1582204800000|2020-02-20 13:20:00|9838.8|9836.4|9837.1|9834.7|9839.6|9837.6|9835.8|9833.5|514
1582205100000|2020-02-20 13:25:00|9837.2|9834.8|9834.4|9831.5|9837.4|9835.2|9832.7|9830.6|452
1582205400000|2020-02-20 13:30:00|9835.1|9831.7|9840|9838.5|9842.3|9840.3|9834.1|9831.2|903
1582205700000|2020-02-20 13:35:00|9840.1|9838.6|9832.8|9831.3|9840.1|9838.6|9832|9830.5|721
1582206000000|2020-02-20 13:40:00|9832.9|9831.4|9829.1|9827.6|9833.3|9831.4|9828.9|9827.2|516
1582206300000|2020-02-20 13:45:00|9829.2|9827.7|9830.1|9828.6|9831.6|9829.9|9829.1|9827.1|376
1582206600000|2020-02-20 13:50:00|9829.5|9828|9831.1|9828.7|9831.1|9829.1|9826.5|9824.3|576
1582206900000|2020-02-20 13:55:00|9830.6|9829.1|9831.7|9829.3|9832.8|9830.8|9830|9828.1|498
1582207200000|2020-02-20 14:00:00|9831.6|9829.2|9817.8|9816.3|9831.6|9829.2|9817.4|9815.9|936
1582207500000|2020-02-20 14:05:00|9817.5|9816|9817.9|9816.4|9821.7|9819.5|9816.2|9814.2|802
1582207800000|2020-02-20 14:10:00|9818.1|9816.6|9824.5|9823|9825.2|9823.4|9817.9|9816|594
1582208100000|2020-02-20 14:15:00|9824.4|9822.9|9824.7|9823.2|9826.6|9825|9824.2|9822.3|439
1582208400000|2020-02-20 14:20:00|9824.8|9823.3|9827.8|9826.3|9828.9|9827.1|9823.3|9821.4|418
1582208700000|2020-02-20 14:25:00|9827.9|9826.4|9824.9|9823.4|9828.5|9826.8|9824.5|9822.6|427
1582209000000|2020-02-20 14:30:00|9824.7|9823.2|9823.9|9821.5|9827.6|9826|9823|9821.5|619
1582209300000|2020-02-20 14:35:00|9823.7|9822.2|9824.6|9823.1|9825.7|9823.8|9818.3|9816.4|910
1582209600000|2020-02-20 14:40:00|9824.3|9822.8|9823.3|9821.8|9825|9823.5|9820.7|9819.1|767
1582209900000|2020-02-20 14:45:00|9823.2|9821.7|9822.1|9820.6|9823.8|9822.3|9820.6|9818.7|577
1582210200000|2020-02-20 14:50:00|9822.2|9820.7|9823.6|9822.1|9823.8|9822.3|9821|9819.5|474
1582210500000|2020-02-20 14:55:00|9823.7|9822.2|9821.8|9819.4|9825.4|9823.9|9821.1|9819.2|489
1582210800000|2020-02-20 15:00:00|9821.7|9819.3|9819.7|9818.2|9822.1|9820.1|9817.6|9816.1|619
1582211100000|2020-02-20 15:05:00|9820.2|9817.8|9820.4|9818.9|9822.2|9820.7|9819.8|9817.8|546
1582211400000|2020-02-20 15:10:00|9820.5|9819|9819.5|9818|9821.9|9820.4|9818.4|9816.6|485
1582211700000|2020-02-20 15:15:00|9819.6|9818.1|9819.5|9818|9820.9|9819.4|9818.4|9816.7|502
1582212000000|2020-02-20 15:20:00|9819.6|9818.1|9821|9819.5|9822|9820.2|9816.9|9815.4|575
1582212300000|2020-02-20 15:25:00|9820.9|9819.4|9819.9|9818.4|9822.5|9821|9819.9|9818.4|553
1582212600000|2020-02-20 15:30:00|9819.8|9818.3|9816.9|9815.4|9821.2|9819.7|9816.2|9814.7|476
1582212900000|2020-02-20 15:35:00|9816.8|9815.3|9822.6|9821.1|9822.7|9821.2|9816.8|9815.3|607
1582213200000|2020-02-20 15:40:00|9822.4|9820.9|9824.3|9822.8|9824.6|9823.1|9820.5|9818.5|454
1582213500000|2020-02-20 15:45:00|9824.4|9822.9|9827.6|9826.1|9828|9826.2|9824.4|9822.9|616
1582213800000|2020-02-20 15:50:00|9827.7|9826.2|9824.7|9823.2|9828.4|9826.4|9824.4|9822.4|545
1582214100000|2020-02-20 15:55:00|9824.6|9823.1|9826|9824.5|9827|9825.3|9822.4|9820.5|668
1582214400000|2020-02-20 16:00:00|9825.9|9824.4|9824.3|9822.8|9826.9|9825|9823.9|9822.4|598
1582214700000|2020-02-20 16:05:00|9824.4|9822.9|9824.8|9823.3|9826.6|9824.8|9823.9|9822.4|430
1582215000000|2020-02-20 16:10:00|9824.7|9823.2|9823.6|9822.1|9825.8|9823.9|9822.1|9820.4|531
1582215300000|2020-02-20 16:15:00|9823.5|9822|9825.4|9823.9|9826.1|9824.2|9823.4|9821.9|594
1582215600000|2020-02-20 16:20:00|9825.3|9823.8|9831.9|9830.4|9833.1|9831.6|9824.7|9822.8|687
1582215900000|2020-02-20 16:25:00|9832|9830.5|9836.7|9835.2|9839|9837.2|9830.7|9829.2|1013
1582216200000|2020-02-20 16:30:00|9836.4|9834.9|9831|9829.5|9837.8|9836.1|9830.4|9828.5|1423
1582216500000|2020-02-20 16:35:00|9831.1|9829.6|9838.7|9837.2|9839.4|9837.6|9830|9828|1042
1582216800000|2020-02-20 16:40:00|9838.8|9837.3|9835.7|9834.2|9839.2|9837.3|9834.7|9832.8|875
1582217100000|2020-02-20 16:45:00|9835.8|9834.3|9834.5|9833|9836.6|9834.9|9834.1|9832.1|708
1582217400000|2020-02-20 16:50:00|9834.6|9833.1|9836.1|9834.6|9837.1|9835.2|9832.6|9830.8|845
1582217700000|2020-02-20 16:55:00|9836.2|9834.7|9832.8|9831.3|9836.8|9835.3|9831.8|9830|701
1582218000000|2020-02-20 17:00:00|9832.6|9831.1|9831|9828.6|9833.4|9831.5|9829.1|9827.2|729
1582218300000|2020-02-20 17:05:00|9830.7|9829.2|9827.9|9826.4|9831.4|9829.4|9827.3|9825.3|675
1582218600000|2020-02-20 17:10:00|9828|9826.5|9828.6|9827.1|9830.6|9828.6|9827.9|9826|683
1582218900000|2020-02-20 17:15:00|9828.5|9827|9827.2|9825.7|9828.5|9827|9826.1|9824.3|482
1582219200000|2020-02-20 17:20:00|9827.1|9825.6|9826.2|9824.7|9828.3|9826.8|9825.7|9823.9|555
1582219500000|2020-02-20 17:25:00|9826.1|9824.6|9826.7|9825.2|9827.6|9825.7|9825.9|9824|399
1582219800000|2020-02-20 17:30:00|9826.9|9825.4|9831.7|9829.3|9831.7|9829.7|9826.2|9824.6|550
1582220100000|2020-02-20 17:35:00|9831.3|9829.8|9832.2|9830.7|9834.8|9832.9|9831|9829|576
1582220400000|2020-02-20 17:40:00|9832.1|9830.6|9831.9|9830.4|9834.2|9832.5|9831.7|9829.9|486
1582220700000|2020-02-20 17:45:00|9832|9830.5|9836.4|9834.9|9838.3|9836.3|9831.9|9830.2|571
1582221000000|2020-02-20 17:50:00|9836.3|9834.8|9833.7|9832.2|9837|9835|9833.7|9831.7|405
1582221300000|2020-02-20 17:55:00|9833.5|9832|9836.2|9833.8|9836.4|9834.4|9832.6|9830.9|568
1582221600000|2020-02-20 18:00:00|9836.1|9833.7|9834.8|9833.3|9836.2|9834|9834.1|9832.2|361
1582221900000|2020-02-20 18:05:00|9834.7|9833.2|9836.6|9835.1|9838.2|9836.4|9834.4|9832.8|505
1582222200000|2020-02-20 18:10:00|9836.5|9835|9838.4|9836.9|9839.7|9837.7|9836.5|9834.5|489
1582222500000|2020-02-20 18:15:00|9838.3|9836.8|9835.4|9833.9|9839|9837.1|9835.3|9833.4|442
1582222800000|2020-02-20 18:20:00|9835.5|9834|9833.8|9832.3|9836.6|9834.6|9833.6|9831.8|372
1582223100000|2020-02-20 18:25:00|9833.9|9832.4|9836.4|9834|9836.4|9834.3|9832.9|9831|417
1582223400000|2020-02-20 18:30:00|9835.8|9834.3|9838.1|9836.6|9838.5|9836.9|9835.8|9833.8|349
1582223700000|2020-02-20 18:35:00|9838.4|9836.9|9836|9834.5|9838.8|9837|9835.1|9833.5|394
1582224000000|2020-02-20 18:40:00|9836.1|9834.6|9835.2|9833.7|9837.3|9835.4|9835|9833.1|287
1582224300000|2020-02-20 18:45:00|9835.1|9833.6|9835.1|9833.6|9836.7|9834.7|9835|9833.2|291
1582224600000|2020-02-20 18:50:00|9835.2|9833.7|9836.8|9835.3|9837.6|9835.8|9835.1|9833.6|324
1582224900000|2020-02-20 18:55:00|9836.7|9835.2|9838|9836.5|9838.9|9837|9836.7|9835.2|368
1582225200000|2020-02-20 19:00:00|9838.1|9836.6|9839.9|9838.4|9840.7|9838.8|9838|9836|353
1582225500000|2020-02-20 19:05:00|9840|9838.5|9839.5|9838|9842.5|9840.5|9839.3|9837.8|378
1582225800000|2020-02-20 19:10:00|9839.6|9838.1|9840.8|9839.3|9841.3|9839.4|9839|9837.2|292
1582226100000|2020-02-20 19:15:00|9840.9|9839.4|9839.6|9838.1|9841.6|9839.6|9839.6|9838.1|261
1582226400000|2020-02-20 19:20:00|9839.7|9838.2|9841.4|9839.9|9842.1|9840.3|9839.5|9838|275
1582226700000|2020-02-20 19:25:00|9841.3|9839.8|9839.3|9837.8|9841.5|9839.9|9839.3|9837.3|310
1582227000000|2020-02-20 19:30:00|9839.4|9837.9|9840.9|9839.4|9841.5|9840|9839.3|9837.4|351
1582227300000|2020-02-20 19:35:00|9841|9839.5|9841.2|9839.7|9842|9840|9840.4|9838.6|254
1582227600000|2020-02-20 19:40:00|9841.3|9839.8|9843.4|9841.9|9844.9|9843.2|9841.2|9839.7|372
1582227900000|2020-02-20 19:45:00|9843.5|9842|9845.1|9843.6|9845.9|9844.4|9842.8|9841.3|273
1582228200000|2020-02-20 19:50:00|9845.2|9843.7|9842.5|9841|9845.2|9843.7|9841.7|9839.6|320
1582228500000|2020-02-20 19:55:00|9842.6|9841.1|9841.6|9840.1|9843.4|9841.9|9840.4|9838.5|355
1582228800000|2020-02-20 20:00:00|9842|9839.6|9842.9|9840.5|9842.9|9841.1|9840.7|9839.2|247
1582229100000|2020-02-20 20:05:00|9842.8|9840.4|9841.1|9839.6|9842.8|9841.2|9840.5|9838.5|281
1582229400000|2020-02-20 20:10:00|9841.2|9839.7|9840.4|9838.9|9842.1|9840.2|9839.4|9837.3|365
1582229700000|2020-02-20 20:15:00|9840.2|9838.7|9841.6|9840.1|9841.7|9840.2|9838.9|9837.4|383
1582230000000|2020-02-20 20:20:00|9841.7|9840.2|9842.3|9840.8|9843.3|9841.4|9841.5|9840|325
1582230300000|2020-02-20 20:25:00|9842.4|9840.9|9841.4|9839.9|9842.4|9840.9|9840.6|9838.6|266
1582230600000|2020-02-20 20:30:00|9841.5|9840|9839.4|9837.9|9842.1|9840.6|9839.3|9837.6|330
1582230900000|2020-02-20 20:35:00|9839.5|9838|9840.4|9838.9|9841.3|9839.3|9839|9836.8|263
1582231200000|2020-02-20 20:40:00|9840.5|9839|9840.9|9838.5|9841|9839.3|9839.7|9837.7|203
1582231500000|2020-02-20 20:45:00|9840.8|9838.4|9839.7|9838.2|9841|9838.8|9839.4|9837.5|257
1582231800000|2020-02-20 20:50:00|9839.6|9838.1|9841.9|9839.5|9841.9|9839.9|9839.3|9837.4|209
1582232100000|2020-02-20 20:55:00|9842|9839.6|9839.4|9837.9|9842.2|9840.3|9839.3|9837.5|340
1582232400000|2020-02-20 21:00:00|9839.5|9838|9840.7|9839.2|9841.9|9839.9|9839.5|9838|275
1582232700000|2020-02-20 21:05:00|9840.8|9839.3|9841.2|9838.8|9841.4|9839.4|9840.5|9838.5|86
1582233000000|2020-02-20 21:10:00|9841.3|9838.9|9840.6|9839.1|9842|9839.9|9840.4|9838.5|133
1582233300000|2020-02-20 21:15:00|9840.5|9839|9842.1|9839.7|9842.2|9839.8|9840.4|9838.4|129
1582233600000|2020-02-20 21:20:00|9842.2|9839.8|9842.9|9840.5|9843|9841|9841.7|9839.5|193
1582233900000|2020-02-20 21:25:00|9842.8|9840.4|9843.1|9840.7|9844.7|9842.7|9842.3|9840.3|291
1582234200000|2020-02-20 21:30:00|9842.9|9840.5|9843.1|9840.7|9843.2|9841.2|9841.7|9839.3|163
1582234500000|2020-02-20 21:35:00|9843.2|9840.8|9843.1|9840.7|9843.2|9841.2|9842.3|9840.4|63
1582234800000|2020-02-20 21:40:00|9843.2|9840.8|9842.9|9840.5|9843.3|9841.4|9842.4|9840.5|107
1582235100000|2020-02-20 21:45:00|9842.3|9840.8|9842.3|9839.9|9843.1|9841|9842.3|9839.9|135
1582235400000|2020-02-20 21:50:00|9842.4|9840|9843.9|9841.5|9844.1|9841.7|9841.8|9839.8|198
1582235700000|2020-02-20 21:55:00|9844.1|9841.7|9844|9838.3|9844.6|9842|9842.7|9837.5|254
1582236000000|2020-02-20 22:00:00|9844.2|9838.8|9843.7|9840.5|9845.5|9841.5|9843.1|9835.5|36
1582236300000|2020-02-20 22:05:00|9843.8|9839.6|9844.3|9841.4|9845.7|9842|9843.8|9839.6|331
1582236600000|2020-02-20 22:10:00|9844.2|9841.3|9844.3|9839.7|9844.8|9841.3|9841.4|9834.6|314
1582236900000|2020-02-20 22:15:00|9844.2|9839.4|9842.8|9838.2|9845|9841.5|9842.5|9837.3|307
1582237200000|2020-02-20 22:20:00|9842.5|9837.8|9844.6|9840.9|9846.5|9842.9|9842.5|9836.8|352
1582237500000|2020-02-20 22:25:00|9844.2|9841.5|9845.2|9841.4|9846.9|9843.2|9842.1|9835.8|364
1582237800000|2020-02-20 22:30:00|9846.1|9841.3|9842.6|9837.1|9846.1|9842.5|9842.2|9837|530
1582238100000|2020-02-20 22:35:00|9842.7|9836.9|9844.6|9840.2|9845.1|9840.6|9841.6|9836.8|594
1582238400000|2020-02-20 22:40:00|9844.5|9840.1|9844.9|9840.7|9845.1|9841.3|9843.8|9839.6|431
1582238700000|2020-02-20 22:45:00|9844.8|9841|9844.8|9840.7|9845.2|9841.4|9844|9840.3|363
1582239000000|2020-02-20 22:50:00|9844.7|9840.8|9843.5|9839.2|9844.9|9841.1|9842.6|9838.7|465
1582239300000|2020-02-20 22:55:00|9843.6|9839.3|9841.8|9837.4|9843.9|9840|9840.9|9836.6|770
1582239600000|2020-02-20 23:00:00|9841.1|9837.5|9842.5|9840.1|9842.8|9840.2|9841.1|9837.5|272
1582239900000|2020-02-20 23:05:00|9842.7|9840.3|9841.4|9839|9842.7|9840.3|9841.3|9838.9|116
1582240200000|2020-02-20 23:10:00|9841.5|9839.1|9841.4|9839|9841.9|9839.5|9841.2|9838.8|77
1582240500000|2020-02-20 23:15:00|9841.5|9839.1|9840.6|9838.2|9841.5|9839.1|9840.2|9837.8|139
1582240800000|2020-02-20 23:20:00|9840.5|9838.1|9841.1|9838.7|9841.3|9838.9|9839.7|9837.3|111
1582241100000|2020-02-20 23:25:00|9841|9838.6|9840.4|9838|9841.1|9838.7|9839.7|9837.3|116
1582241400000|2020-02-20 23:30:00|9840.5|9838.1|9839.7|9837.3|9840.6|9838.2|9839|9836.6|114
1582241700000|2020-02-20 23:35:00|9839.8|9837.4|9839.9|9837.5|9840|9838.1|9839.4|9837.1|150
1582242000000|2020-02-20 23:40:00|9839.8|9837.4|9840.8|9838.4|9840.9|9838.5|9839.4|9837.3|130
1582242300000|2020-02-20 23:45:00|9840.9|9838.5|9839.4|9837|9841.7|9839.6|9839|9836.6|400
1582242600000|2020-02-20 23:50:00|9839.5|9837.1|9838.7|9836.3|9839.5|9837.1|9838|9835.9|220
1582242900000|2020-02-20 23:55:00|9838.8|9836.4|9839.5|9837.1|9840|9837.6|9838.7|9836.3|235
1582243200000|2020-02-21 00:00:00|9839.2|9836.8|9838.5|9836.1|9840.4|9838.2|9837.9|9835.7|372
1582243500000|2020-02-21 00:05:00|9838.4|9836|9839.4|9837|9839.9|9837.8|9838.2|9835.8|287
1582243800000|2020-02-21 00:10:00|9839.3|9836.9|9837.5|9835.1|9839.5|9837.4|9836.5|9834.5|264
1582244100000|2020-02-21 00:15:00|9837.6|9835.2|9838.8|9836.4|9839|9837|9837|9835|172
1582244400000|2020-02-21 00:20:00|9838.7|9836.3|9840|9837.6|9840.6|9838.4|9838.1|9836.2|266
1582244700000|2020-02-21 00:25:00|9840.1|9837.7|9840.7|9838.3|9841.3|9839.1|9839.5|9837.4|316
1582245000000|2020-02-21 00:30:00|9840.8|9838.4|9840.6|9838.2|9841.8|9839.9|9839.4|9837.5|279
1582245300000|2020-02-21 00:35:00|9840.7|9838.3|9841.6|9839.2|9841.7|9839.5|9840.4|9838.2|214
1582245600000|2020-02-21 00:40:00|9841.5|9839.1|9839.7|9837.3|9841.6|9839.2|9838.1|9836|343
1582245900000|2020-02-21 00:45:00|9839.6|9837.2|9838.3|9835.9|9839.9|9837.6|9837.9|9835.9|308
1582246200000|2020-02-21 00:50:00|9838.4|9836|9838.7|9836.3|9838.9|9837|9837.5|9835.5|405
1582246500000|2020-02-21 00:55:00|9838.6|9836.2|9839.5|9837.1|9839.6|9837.7|9837.9|9835.8|368
1582246800000|2020-02-21 01:00:00|9839.2|9837.7|9837.9|9835.5|9839.7|9837.7|9836.9|9834.5|476
1582247100000|2020-02-21 01:05:00|9837.8|9835.4|9837.7|9835.3|9838|9835.8|9837.1|9835.1|207
1582247400000|2020-02-21 01:10:00|9837.6|9835.2|9837.9|9835.5|9838.1|9836.1|9837.1|9835.1|173
1582247700000|2020-02-21 01:15:00|9837.4|9835.9|9837.2|9835.7|9838.5|9836.3|9836.9|9835|323
1582248000000|2020-02-21 01:20:00|9837.6|9835.2|9836.7|9834.3|9837.7|9835.8|9835.4|9833.4|255
1582248300000|2020-02-21 01:25:00|9836.6|9834.2|9835.5|9833.1|9837|9834.9|9834.4|9832.5|293
1582248600000|2020-02-21 01:30:00|9835.6|9833.2|9835.4|9833|9836|9834|9835.1|9832.9|243
1582248900000|2020-02-21 01:35:00|9835.3|9832.9|9835.6|9833.2|9836|9834|9834.6|9832.6|238
1582249200000|2020-02-21 01:40:00|9835.7|9833.3|9836.8|9834.4|9836.9|9834.7|9835.1|9833.1|267
1582249500000|2020-02-21 01:45:00|9836.7|9834.3|9834.9|9832.5|9837.1|9835|9834.3|9832.3|346
1582249800000|2020-02-21 01:50:00|9835|9832.6|9834.4|9832|9835.4|9833.4|9833.8|9831.8|357
1582250100000|2020-02-21 01:55:00|9834.5|9832.1|9835.3|9832.9|9836.1|9833.9|9833.6|9831.7|333
1582250400000|2020-02-21 02:00:00|9834.9|9833.4|9836|9833.6|9836.4|9834|9834.1|9832.2|323
1582250700000|2020-02-21 02:05:00|9835.9|9833.5|9836|9833.6|9836.7|9834.8|9834.6|9832.5|288
1582251000000|2020-02-21 02:10:00|9835.5|9834|9836.4|9834.9|9837|9835|9834.7|9832.7|330
1582251300000|2020-02-21 02:15:00|9836.3|9834.8|9835.7|9833.3|9837.2|9835.3|9834.7|9832.5|427
1582251600000|2020-02-21 02:20:00|9835.6|9833.2|9835.9|9833.5|9835.9|9834|9833.9|9831.7|305
1582251900000|2020-02-21 02:25:00|9835.4|9833.9|9836.9|9835.4|9837.3|9835.4|9835.2|9833.2|259
1582252200000|2020-02-21 02:30:00|9836.8|9835.3|9835.7|9833.3|9838|9836.1|9835.2|9833.2|360
1582252500000|2020-02-21 02:35:00|9835.6|9833.2|9835.1|9832.7|9836|9834|9834.2|9832.3|207
1582252800000|2020-02-21 02:40:00|9835.2|9832.8|9836.7|9834.3|9836.9|9835|9835|9832.8|330
1582253100000|2020-02-21 02:45:00|9836.8|9834.4|9837.5|9836|9837.9|9836|9836.2|9834.3|227
1582253400000|2020-02-21 02:50:00|9837.4|9835.9|9837|9834.6|9838|9836.1|9836.3|9834.4|182
1582253700000|2020-02-21 02:55:00|9837.1|9834.7|9836.9|9834.5|9837.1|9835.1|9836.1|9833.9|166
1582254000000|2020-02-21 03:00:00|9836.8|9834.4|9837.2|9834.8|9838.1|9836.1|9836.3|9834.3|261
1582254300000|2020-02-21 03:05:00|9837.1|9834.7|9835.7|9833.3|9837.1|9835.1|9835.2|9833.2|185
1582254600000|2020-02-21 03:10:00|9835.3|9833.8|9833.4|9831.9|9835.9|9833.8|9833|9831.2|213
1582254900000|2020-02-21 03:15:00|9833.5|9832|9835.4|9833.9|9835.7|9834|9833.3|9831.3|243
1582255200000|2020-02-21 03:20:00|9835.5|9834|9836|9833.6|9836.6|9834.6|9835.2|9833.2|226
1582255500000|2020-02-21 03:25:00|9836.1|9833.7|9836.6|9834.2|9837|9835.1|9835.3|9833.2|205
1582255800000|2020-02-21 03:30:00|9836.2|9834.7|9836.6|9834.2|9837|9835.1|9836|9833.9|100
1582256100000|2020-02-21 03:35:00|9836.7|9834.3|9836|9833.6|9836.8|9834.6|9835|9832.9|216
1582256400000|2020-02-21 03:40:00|9835.9|9833.5|9836.6|9834.2|9836.8|9834.9|9835.4|9833.4|210
1582256700000|2020-02-21 03:45:00|9836.7|9834.3|9837|9834.6|9837|9835.1|9836|9834.1|218
1582257000000|2020-02-21 03:50:00|9836.9|9834.5|9836.8|9834.4|9837.8|9835.8|9836.2|9834.2|202
1582257300000|2020-02-21 03:55:00|9836.9|9834.5|9837.7|9835.3|9837.9|9836|9836.3|9834.3|155
1582257600000|2020-02-21 04:00:00|9837.8|9835.4|9837.4|9835.9|9838.1|9836.1|9837.2|9835.3|183
1582257900000|2020-02-21 04:05:00|9837.5|9836|9835.4|9833.9|9838|9836|9835.2|9833.3|176
1582258200000|2020-02-21 04:10:00|9835.3|9833.8|9836.1|9834.6|9836.8|9834.9|9835.1|9833.1|264
1582258500000|2020-02-21 04:15:00|9836.6|9834.2|9835.9|9833.5|9836.6|9834.6|9834.4|9832.4|233
1582258800000|2020-02-21 04:20:00|9836|9833.6|9836.8|9834.4|9836.9|9834.8|9835.5|9833.5|249
1582259100000|2020-02-21 04:25:00|9836.4|9834.9|9835.7|9833.3|9837|9834.9|9835.3|9833.1|123
1582259400000|2020-02-21 04:30:00|9835.8|9833.4|9835.1|9832.7|9835.9|9833.9|9834.3|9832.4|191
1582259700000|2020-02-21 04:35:00|9834.6|9833.1|9835.1|9832.7|9835.2|9833.2|9834|9832.1|161
1582260000000|2020-02-21 04:40:00|9835.2|9832.8|9834.2|9832.7|9835.3|9833.4|9834.2|9832.3|151
1582260300000|2020-02-21 04:45:00|9834.3|9832.8|9834.1|9831.7|9834.7|9832.8|9833.5|9831.4|241
1582260600000|2020-02-21 04:50:00|9834|9831.6|9834.2|9831.8|9834.9|9832.6|9833.6|9831.5|133
1582260900000|2020-02-21 04:55:00|9834.1|9831.7|9831.9|9829.5|9834.2|9832|9831.4|9829.3|224
1582261200000|2020-02-21 05:00:00|9831.8|9829.4|9832.8|9830.4|9833.1|9831.2|9831.4|9829.3|205
1582261500000|2020-02-21 05:05:00|9832.7|9830.3|9831.8|9829.4|9832.9|9830.9|9831.5|9829.3|153
1582261800000|2020-02-21 05:10:00|9831.9|9829.5|9832.1|9829.7|9832.3|9830.2|9831.4|9829.3|166
1582262100000|2020-02-21 05:15:00|9832|9829.6|9832.1|9829.7|9832.7|9830.3|9831.4|9829.4|167
1582262400000|2020-02-21 05:20:00|9832|9830.5|9831.7|9830.2|9833|9830.9|9831.5|9829.6|218
1582262700000|2020-02-21 05:25:00|9832.2|9829.8|9831.4|9829|9832.3|9830.3|9830.5|9828.6|150
1582263000000|2020-02-21 05:30:00|9831.3|9828.9|9831.1|9828.7|9831.9|9829.5|9830.6|9828.6|212
1582263300000|2020-02-21 05:35:00|9831.2|9828.8|9831.2|9828.8|9831.5|9829.3|9830.5|9828.5|116
1582263600000|2020-02-21 05:40:00|9831.1|9828.7|9831.8|9830.3|9832.4|9830.5|9830.7|9828.7|226
1582263900000|2020-02-21 05:45:00|9832.1|9829.7|9830.9|9829.4|9833.1|9831|9830.8|9829|212
1582264200000|2020-02-21 05:50:00|9831|9829.5|9831.7|9829.3|9832.1|9830.1|9830.9|9828.8|168
1582264500000|2020-02-21 05:55:00|9831.6|9829.2|9831.3|9828.9|9832|9830|9830.7|9828.6|235
1582264800000|2020-02-21 06:00:00|9831.2|9828.8|9831.4|9829|9832.4|9830.3|9831|9828.8|186
1582265100000|2020-02-21 06:05:00|9831.5|9829.1|9830.2|9827.8|9831.8|9829.9|9830|9827.6|175
1582265400000|2020-02-21 06:10:00|9830.3|9827.9|9829.6|9828.1|9830.9|9828.5|9829.6|9827.7|158
1582265700000|2020-02-21 06:15:00|9830.1|9827.7|9831.1|9828.7|9831.3|9829.3|9829.6|9827.7|152
1582266000000|2020-02-21 06:20:00|9831|9828.6|9831.4|9829|9831.7|9829.5|9830.7|9828.6|105
1582266300000|2020-02-21 06:25:00|9830.9|9829.4|9831.8|9830.3|9832.7|9830.4|9830.7|9828.8|106
1582266600000|2020-02-21 06:30:00|9831.9|9830.4|9832.3|9829.9|9832.8|9830.6|9831.4|9829.6|178
1582266900000|2020-02-21 06:35:00|9831.8|9830.3|9831.3|9829.8|9832.3|9830.5|9830.8|9828.9|159
1582267200000|2020-02-21 06:40:00|9831.4|9829.9|9832.2|9829.8|9832.3|9830.3|9831|9828.8|162
1582267500000|2020-02-21 06:45:00|9832|9829.6|9833.6|9831.2|9834.1|9832.2|9831.6|9829.6|200
1582267800000|2020-02-21 06:50:00|9833.7|9831.3|9834|9831.6|9834.3|9832.3|9833.4|9831.2|120
1582268100000|2020-02-21 06:55:00|9833.9|9831.5|9834|9831.6|9834.3|9832.2|9833.2|9830.8|156
1582268400000|2020-02-21 07:00:00|9833.8|9831.4|9833.9|9831.5|9834.5|9832.3|9832.6|9830.5|396
1582268700000|2020-02-21 07:05:00|9833.8|9831.4|9832.2|9829.8|9834.6|9832.6|9831.3|9829.4|337
1582269000000|2020-02-21 07:10:00|9831.7|9830.2|9832.1|9829.7|9833.1|9831.2|9831.1|9829.1|515
1582269300000|2020-02-21 07:15:00|9832|9829.6|9831.9|9829.5|9833.2|9831.2|9830.8|9828.7|385
1582269600000|2020-02-21 07:20:00|9831.8|9829.4|9828|9825.6|9831.8|9829.9|9827.3|9825.3|369
1582269900000|2020-02-21 07:25:00|9828.1|9825.7|9828.2|9825.8|9828.9|9827|9826.8|9824.9|361
1582270200000|2020-02-21 07:30:00|9827.8|9826.3|9828.8|9827.3|9830.5|9828.6|9827|9825.1|502
1582270500000|2020-02-21 07:35:00|9829.3|9826.9|9828.9|9827.4|9830.3|9828.6|9828.6|9826.7|425
1582270800000|2020-02-21 07:40:00|9828.8|9827.3|9829.6|9828.1|9832|9830.3|9828.5|9827|548
1582271100000|2020-02-21 07:45:00|9829.7|9828.2|9826.8|9825.3|9832.7|9830.9|9826|9824|666
1582271400000|2020-02-21 07:50:00|9826.7|9825.2|9827.9|9826.4|9828.5|9826.7|9826|9824.5|402
1582271700000|2020-02-21 07:55:00|9827.8|9826.3|9827|9825.5|9828.9|9827|9826.8|9825.2|376
1582272000000|2020-02-21 08:00:00|9827.1|9825.6|9830.6|9829.1|9832.3|9830.4|9826.7|9824.8|792
1582272300000|2020-02-21 08:05:00|9830.7|9829.2|9832.2|9829.8|9832.5|9830.8|9828.8|9826.8|732
1582272600000|2020-02-21 08:10:00|9831.7|9830.2|9827.4|9825|9832.1|9830.2|9826.5|9824.7|777
1582272900000|2020-02-21 08:15:00|9826.1|9824.6|9826.4|9824|9827.8|9826.1|9823|9820.9|928
1582273200000|2020-02-21 08:20:00|9825.9|9824.4|9823.6|9821.2|9826.8|9824.9|9822.2|9820.2|770
1582273500000|2020-02-21 08:25:00|9823.4|9821.9|9824.1|9821.7|9825.7|9823.8|9819.5|9817.2|669
1582273800000|2020-02-21 08:30:00|9824.2|9821.8|9820.3|9818.8|9824.2|9821.8|9816.6|9814.6|1403
1582274100000|2020-02-21 08:35:00|9820.4|9818.9|9823.7|9821.3|9826.1|9824.2|9820|9818.5|790
1582274400000|2020-02-21 08:40:00|9823.3|9821.8|9822.9|9821.4|9824.5|9822.5|9820.8|9818.9|647
1582274700000|2020-02-21 08:45:00|9823|9821.5|9816.9|9815.4|9824.5|9822.7|9816.7|9814.9|729
1582275000000|2020-02-21 08:50:00|9816.8|9815.3|9815.9|9814.4|9818.5|9816.9|9815.5|9813.7|588
1582275300000|2020-02-21 08:55:00|9815.8|9814.3|9813.5|9812|9816.2|9814.4|9811.1|9809.6|807
1582275600000|2020-02-21 09:00:00|9813.6|9812.1|9813.4|9811.9|9815.7|9813.3|9811.6|9810.1|638
1582275900000|2020-02-21 09:05:00|9813.2|9811.7|9812.4|9810.9|9814.1|9812.6|9811.4|9809.5|487
1582276200000|2020-02-21 09:10:00|9812.5|9811|9814.2|9812.7|9814.7|9812.9|9811.2|9809.3|557
1582276500000|2020-02-21 09:15:00|9814.3|9812.8|9815.3|9813.8|9817.1|9815.6|9814.2|9812.7|468
1582276800000|2020-02-21 09:20:00|9815.2|9813.7|9813.5|9812|9815.7|9814.2|9812.9|9811.4|341
1582277100000|2020-02-21 09:25:00|9813.9|9811.5|9814.3|9812.8|9814.3|9812.8|9812.1|9810.4|327
1582277400000|2020-02-21 09:30:00|9814.2|9812.7|9811.5|9809.1|9814.7|9812.8|9810.8|9808.9|484
1582277700000|2020-02-21 09:35:00|9811.6|9809.2|9815.1|9812.7|9815.3|9813.3|9810.9|9809.1|441
1582278000000|2020-02-21 09:40:00|9814.5|9813|9813.5|9812|9815|9813|9813.3|9811.4|341
1582278300000|2020-02-21 09:45:00|9813.4|9811.9|9813.8|9812.3|9814.8|9812.9|9812.3|9810.3|465
1582278600000|2020-02-21 09:50:00|9813.7|9812.2|9814|9812.5|9814.4|9812.9|9812.8|9811.2|331
1582278900000|2020-02-21 09:55:00|9813.9|9812.4|9816.6|9814.2|9816.8|9814.9|9811.9|9810|524
1582279200000|2020-02-21 10:00:00|9816.5|9814.1|9820.5|9818.1|9822.3|9820.4|9816.3|9813.9|548
1582279500000|2020-02-21 10:05:00|9820.6|9818.2|9820.1|9818.6|9821.1|9819.2|9818|9816|512
1582279800000|2020-02-21 10:10:00|9820|9818.5|9822.6|9821.1|9824|9822.1|9819.8|9818.2|462
1582280100000|2020-02-21 10:15:00|9822.7|9821.2|9825.4|9823.9|9826.1|9824.1|9821.7|9819.9|508
1582280400000|2020-02-21 10:20:00|9825.3|9823.8|9822.8|9821.3|9826.5|9825|9821.7|9819.7|512
1582280700000|2020-02-21 10:25:00|9822.7|9821.2|9823.4|9821.9|9824.9|9823.2|9822.7|9821|368
1582281000000|2020-02-21 10:30:00|9823.5|9822|9822.9|9820.5|9823.6|9822|9821.7|9819.8|227
1582281300000|2020-02-21 10:35:00|9823|9820.6|9822.9|9821.4|9824|9822|9821.9|9820.1|275
1582281600000|2020-02-21 10:40:00|9822.8|9821.3|9823.2|9821.7|9824.4|9822.4|9821.7|9819.8|315
1582281900000|2020-02-21 10:45:00|9823.6|9821.2|9822.7|9821.2|9823.9|9822|9821.8|9819.8|267
1582282200000|2020-02-21 10:50:00|9822.8|9821.3|9825.8|9824.3|9826.4|9824.7|9822.6|9820.8|346
1582282500000|2020-02-21 10:55:00|9825.9|9824.4|9823.3|9821.8|9826.7|9825.2|9822.1|9820.6|352
1582282800000|2020-02-21 11:00:00|9823.2|9821.7|9824.4|9822.9|9824.7|9822.9|9822.1|9820.4|414
1582283100000|2020-02-21 11:05:00|9824.3|9822.8|9824.7|9823.2|9827.4|9825.9|9824.2|9822.3|468
1582283400000|2020-02-21 11:10:00|9824.6|9823.1|9825.9|9823.5|9827.1|9825.4|9824.6|9823.1|364
1582283700000|2020-02-21 11:15:00|9825.5|9824|9826|9823.6|9826.6|9824.7|9824.7|9822.9|321
1582284000000|2020-02-21 11:20:00|9825.9|9823.5|9823.1|9821.6|9825.9|9823.9|9823|9821.5|259
1582284300000|2020-02-21 11:25:00|9823.2|9821.7|9820.6|9819.1|9823.8|9821.8|9819.7|9818.2|366
1582284600000|2020-02-21 11:30:00|9820.5|9819|9821.5|9820|9822.4|9820.9|9819.6|9817.7|423
1582284900000|2020-02-21 11:35:00|9821.6|9820.1|9822.5|9821|9824.4|9822.4|9821.2|9819.3|379
1582285200000|2020-02-21 11:40:00|9822.4|9820.9|9820.8|9819.3|9822.4|9820.9|9819.4|9817.9|367
1582285500000|2020-02-21 11:45:00|9821.2|9818.8|9822|9819.6|9822.6|9820.8|9820.4|9818.6|405
1582285800000|2020-02-21 11:50:00|9822.1|9819.7|9820.9|9819.4|9822.9|9821|9820|9818.2|383
1582286100000|2020-02-21 11:55:00|9820.8|9819.3|9818.3|9815.9|9821.3|9819.4|9816.9|9815|565
1582286400000|2020-02-21 12:00:00|9818.2|9815.8|9820.8|9819.3|9822.1|9820.3|9818.2|9815.8|544
1582286700000|2020-02-21 12:05:00|9820.7|9819.2|9821.1|9819.6|9822.1|9820.2|9819|9817.5|415
1582287000000|2020-02-21 12:10:00|9821.5|9819.1|9820.7|9819.2|9822.3|9820.4|9820.1|9818.1|392
1582287300000|2020-02-21 12:15:00|9820.6|9819.1|9821.7|9820.2|9822.1|9820.2|9820.4|9818.5|205
1582287600000|2020-02-21 12:20:00|9821.6|9820.1|9821.6|9820.1|9822.2|9820.4|9820.5|9818.9|305
1582287900000|2020-02-21 12:25:00|9821.5|9820|9823.6|9821.2|9823.6|9821.7|9820.7|9818.7|374
1582288200000|2020-02-21 12:30:00|9823.5|9821.1|9824.1|9821.7|9825.9|9823.9|9822.7|9820.7|457
1582288500000|2020-02-21 12:35:00|9824.2|9821.8|9824.8|9822.4|9825.3|9823.5|9823.2|9821.2|367
1582288800000|2020-02-21 12:40:00|9824.4|9822.9|9824.6|9822.2|9825.1|9823.1|9823.3|9821.4|317
1582289100000|2020-02-21 12:45:00|9824.5|9822.1|9825.8|9824.3|9826.4|9824.8|9823.8|9821.9|311
1582289400000|2020-02-21 12:50:00|9825.7|9824.2|9824.8|9823.3|9827|9825.4|9824.5|9823|254
1582289700000|2020-02-21 12:55:00|9824.9|9823.4|9827.3|9825.8|9828.1|9826.1|9824.8|9823|535
1582290000000|2020-02-21 13:00:00|9827.1|9825.6|9824.3|9821.9|9827.6|9825.8|9823.4|9821.6|546
1582290300000|2020-02-21 13:05:00|9824|9822.5|9822.5|9821|9825|9823.2|9822.5|9820.8|394
1582290600000|2020-02-21 13:10:00|9822.6|9821.1|9822.8|9821.3|9824.1|9822.4|9821.7|9820.2|341
1582290900000|2020-02-21 13:15:00|9822.7|9821.2|9822.7|9821.2|9825.6|9824|9822.4|9820.5|457
1582291200000|2020-02-21 13:20:00|9822.6|9821.1|9821.5|9820|9823.8|9821.8|9821.5|9819.6|454
1582291500000|2020-02-21 13:25:00|9821.6|9820.1|9823.6|9821.2|9823.9|9822|9821.4|9819.5|370
1582291800000|2020-02-21 13:30:00|9823.5|9821.1|9822.8|9821.3|9823.7|9822.1|9820.9|9819.3|443
1582292100000|2020-02-21 13:35:00|9822.7|9821.2|9818.9|9817.4|9822.7|9821.2|9818.6|9816.8|346
1582292400000|2020-02-21 13:40:00|9818.8|9817.3|9819|9816.6|9819.5|9818|9816.5|9814.8|464
1582292700000|2020-02-21 13:45:00|9818.7|9817.2|9817.2|9814.8|9819.3|9817.4|9814.1|9812.1|547
1582293000000|2020-02-21 13:50:00|9816.7|9815.2|9817.8|9816.3|9818.7|9816.7|9815.5|9813.5|321
1582293300000|2020-02-21 13:55:00|9817.9|9816.4|9815.7|9814.2|9819.6|9817.7|9815.7|9813.8|490
1582293600000|2020-02-21 14:00:00|9815.8|9814.3|9821.9|9820.4|9822.4|9820.7|9815.7|9814.2|601
1582293900000|2020-02-21 14:05:00|9821.8|9820.3|9820.7|9819.2|9822.4|9820.9|9819.6|9817.7|451
1582294200000|2020-02-21 14:10:00|9820.6|9819.1|9819.2|9817.7|9821.2|9819.3|9817.8|9816.1|476
1582294500000|2020-02-21 14:15:00|9819.1|9817.6|9817.3|9815.8|9820|9818|9817|9814.9|522
1582294800000|2020-02-21 14:20:00|9817.4|9815.9|9815.9|9814.4|9817.4|9815.9|9814.5|9813|379
1582295100000|2020-02-21 14:25:00|9815.8|9814.3|9815.9|9814.4|9816.5|9814.7|9814.3|9812.6|359
1582295400000|2020-02-21 14:30:00|9815.8|9814.3|9814.3|9812.8|9816.3|9814.6|9813.6|9811.9|581
1582295700000|2020-02-21 14:35:00|9814.2|9812.7|9811|9808.6|9814.3|9812.8|9810|9808.1|696
1582296000000|2020-02-21 14:40:00|9810.5|9809|9810.1|9807.7|9811|9809.4|9807.6|9806.1|549
1582296300000|2020-02-21 14:45:00|9809.7|9807.3|9784.7|9782.3|9809.7|9807.3|9783.9|9782.3|1622
1582296600000|2020-02-21 14:50:00|9784|9782.5|9790.2|9787.8|9792.8|9791|9782.7|9780.7|1265
1582296900000|2020-02-21 14:55:00|9790.3|9787.9|9792.7|9790.3|9794.8|9792.4|9786.3|9784.3|919
1582297200000|2020-02-21 15:00:00|9792.8|9790.4|9785.6|9783.2|9793.4|9791|9779.9|9777.5|1048
1582297500000|2020-02-21 15:05:00|9785.7|9783.3|9785.4|9783|9787.7|9785.6|9782.4|9780.4|1111
1582297800000|2020-02-21 15:10:00|9785.3|9782.9|9777.8|9775.4|9785.8|9783.8|9777|9775.4|1192
1582298100000|2020-02-21 15:15:00|9777.4|9775.9|9776|9774.5|9781.2|9779.2|9773|9771.1|1214
1582298400000|2020-02-21 15:20:00|9776.4|9774|9780.9|9779.4|9782.8|9780.9|9776|9773.9|1002
1582298700000|2020-02-21 15:25:00|9780.8|9779.3|9781.4|9779.9|9782.9|9781.2|9778.9|9777.1|748
1582299000000|2020-02-21 15:30:00|9781.9|9779.5|9783.7|9782.2|9785|9783.1|9781.3|9779.4|823
1582299300000|2020-02-21 15:35:00|9783.6|9782.1|9778.5|9776.1|9785.7|9783.7|9778.1|9776|899
1582299600000|2020-02-21 15:40:00|9778.4|9776|9777|9775.5|9779.1|9777.5|9775.8|9774.3|903
1582299900000|2020-02-21 15:45:00|9777.3|9775.8|9775.3|9773.8|9777.7|9776.2|9771.7|9769.7|797
1582300200000|2020-02-21 15:50:00|9775.2|9773.7|9779.8|9778.3|9780.8|9779.2|9773.3|9771.7|703
1582300500000|2020-02-21 15:55:00|9779.7|9778.2|9784.5|9783|9788|9786.1|9779.7|9778.2|887
1582300800000|2020-02-21 16:00:00|9784.4|9782.9|9782.9|9780.5|9786.3|9784.6|9781.8|9779.8|847
1582301100000|2020-02-21 16:05:00|9783|9780.6|9784|9781.6|9785.1|9783.2|9782.4|9780.4|560
1582301400000|2020-02-21 16:10:00|9784.1|9781.7|9782.9|9781.4|9785.5|9784|9782.2|9780.5|609
1582301700000|2020-02-21 16:15:00|9782.8|9781.3|9779.7|9778.2|9784.3|9782.8|9778.7|9777.2|617
1582302000000|2020-02-21 16:20:00|9779.8|9778.3|9781.3|9779.8|9783.4|9781.4|9777.5|9775.6|666
1582302300000|2020-02-21 16:25:00|9781.2|9779.7|9782.9|9781.4|9783.5|9782|9780|9778.3|563
1582302600000|2020-02-21 16:30:00|9783|9781.5|9785.7|9783.3|9787.1|9785.1|9782.9|9781.3|590
1582302900000|2020-02-21 16:35:00|9785.8|9783.4|9785.9|9784.4|9787.1|9785.1|9784.3|9782.3|546
1582303200000|2020-02-21 16:40:00|9786.1|9784.6|9789.1|9786.7|9789.1|9787.2|9785.5|9783.6|568
1582303500000|2020-02-21 16:45:00|9789|9786.6|9784.9|9782.5|9789.1|9787.1|9784.4|9782.4|543
1582303800000|2020-02-21 16:50:00|9785|9782.6|9781.6|9780.1|9786|9784.2|9781.4|9779.5|434
1582304100000|2020-02-21 16:55:00|9781.5|9780|9782.4|9780.9|9782.9|9781.3|9780.6|9778.6|369
1582304400000|2020-02-21 17:00:00|9782.7|9780.3|9784.2|9782.7|9784.7|9782.9|9781.6|9779.3|520
1582304700000|2020-02-21 17:05:00|9784.3|9782.8|9782.5|9781|9785.9|9783.9|9781.7|9779.6|522
1582305000000|2020-02-21 17:10:00|9782.4|9780.9|9781.9|9779.5|9783.5|9781.8|9781.3|9779.3|431
1582305300000|2020-02-21 17:15:00|9781.4|9779.9|9781.7|9779.3|9782.6|9780.5|9780.8|9778.8|432
1582305600000|2020-02-21 17:20:00|9781.8|9779.4|9780.9|9779.4|9782.8|9780.9|9780.4|9778.4|326
1582305900000|2020-02-21 17:25:00|9780.8|9779.3|9780.7|9779.2|9782.4|9780.5|9780.5|9778.6|313
1582306200000|2020-02-21 17:30:00|9780.8|9779.3|9781|9778.6|9781.3|9779.4|9779.9|9777.5|267
1582306500000|2020-02-21 17:35:00|9780.9|9778.5|9780.4|9778|9781.2|9779.2|9779.2|9777.1|283
1582306800000|2020-02-21 17:40:00|9780.8|9778.4|9780.3|9777.9|9780.9|9778.8|9779.1|9777.2|208
1582307100000|2020-02-21 17:45:00|9779.9|9778.4|9779.7|9778.2|9780.4|9778.5|9778.5|9776.5|386
1582307400000|2020-02-21 17:50:00|9779.6|9778.1|9780.7|9779.2|9781.6|9779.9|9779.5|9777.5|368
1582307700000|2020-02-21 17:55:00|9780.6|9779.1|9780.8|9779.3|9782.3|9780.4|9780.5|9778.6|376
1582308000000|2020-02-21 18:00:00|9780.7|9779.2|9782|9780.5|9783.8|9781.8|9778.6|9776.7|489
1582308300000|2020-02-21 18:05:00|9781.9|9780.4|9779.5|9778|9782.3|9780.4|9779.4|9777.5|366
1582308600000|2020-02-21 18:10:00|9779.4|9777.9|9777.7|9776.2|9780.4|9778.5|9777.4|9775.5|386
1582308900000|2020-02-21 18:15:00|9778.1|9775.7|9776.7|9775.2|9778.4|9776.6|9776.4|9774.4|252
1582309200000|2020-02-21 18:20:00|9776.8|9775.3|9776.5|9775|9777.4|9775.7|9776|9774.1|313
1582309500000|2020-02-21 18:25:00|9776.6|9775.1|9780.2|9777.8|9780.2|9777.9|9776.5|9774.7|289
1582309800000|2020-02-21 18:30:00|9780.3|9777.9|9779.3|9777.8|9780.3|9778.3|9778.6|9776.7|329
1582310100000|2020-02-21 18:35:00|9779.4|9777.9|9779.5|9778|9779.9|9778|9778.4|9776.7|253
1582310400000|2020-02-21 18:40:00|9779.4|9777.9|9779.6|9778.1|9780.3|9778.4|9778.7|9776.8|348
1582310700000|2020-02-21 18:45:00|9779.5|9778|9778|9775.6|9780.3|9778.4|9777.6|9775.6|333
1582311000000|2020-02-21 18:50:00|9777.5|9776|9778.1|9776.6|9778.7|9776.9|9775.8|9773.9|357
1582311300000|2020-02-21 18:55:00|9778.2|9776.7|9779.3|9777.8|9780.3|9778.8|9777.9|9776.2|272
1582311600000|2020-02-21 19:00:00|9779.2|9777.7|9780.3|9778.8|9781.1|9779.1|9778.4|9776.6|453
1582311900000|2020-02-21 19:05:00|9780.2|9778.7|9780.9|9778.5|9781|9779|9779.1|9777.2|330
1582312200000|2020-02-21 19:10:00|9780.8|9778.4|9779.8|9778.3|9781.5|9779.6|9779.7|9778|296
1582312500000|2020-02-21 19:15:00|9779.7|9778.2|9779.8|9778.3|9780.5|9778.8|9779.4|9777.5|269
1582312800000|2020-02-21 19:20:00|9779.9|9778.4|9776.8|9775.3|9780.8|9778.8|9776.5|9774.7|375
1582313100000|2020-02-21 19:25:00|9776.7|9775.2|9778.7|9777.2|9779.4|9777.7|9776.5|9774.5|339
1582313400000|2020-02-21 19:30:00|9778.8|9777.3|9779.5|9778|9780.4|9778.7|9778.6|9777.1|253
1582313700000|2020-02-21 19:35:00|9779.4|9777.9|9779.7|9778.2|9780.4|9778.4|9778.5|9776.6|247
1582314000000|2020-02-21 19:40:00|9779.8|9778.3|9779.8|9777.4|9780.1|9778.3|9778.8|9777.2|233
1582314300000|2020-02-21 19:45:00|9779.3|9777.8|9779.2|9777.7|9779.9|9778.2|9778.8|9776.9|227
1582314600000|2020-02-21 19:50:00|9779.3|9777.8|9779.4|9777.9|9780|9778.2|9779|9777.4|221
1582314900000|2020-02-21 19:55:00|9779.3|9777.8|9779.4|9777.9|9780.2|9778.5|9778.8|9777|294
1582315200000|2020-02-21 20:00:00|9779.3|9777.8|9779.9|9778.4|9780.6|9778.6|9778.4|9776.6|340
1582315500000|2020-02-21 20:05:00|9780.4|9778|9780.2|9777.8|9780.5|9778.6|9779.5|9777.5|362
1582315800000|2020-02-21 20:10:00|9780.1|9777.7|9779.8|9778.3|9781|9779|9779.7|9777.7|205
1582316100000|2020-02-21 20:15:00|9779.7|9778.2|9779.8|9777.4|9780.1|9778.2|9778.6|9776.8|287
1582316400000|2020-02-21 20:20:00|9779.3|9777.8|9779.3|9776.9|9779.9|9778|9777.9|9776|326
1582316700000|2020-02-21 20:25:00|9779.2|9776.8|9779.5|9777.1|9780.2|9778.3|9778.6|9776.7|327
1582317000000|2020-02-21 20:30:00|9779.6|9777.2|9779.9|9777.5|9780|9778.3|9778.9|9776.8|330
1582317300000|2020-02-21 20:35:00|9780|9777.6|9782.3|9779.9|9782.5|9780.7|9779.3|9777.2|310
1582317600000|2020-02-21 20:40:00|9782.4|9780|9782|9779.6|9783.5|9781.6|9781.5|9779.4|289
1582317900000|2020-02-21 20:45:00|9782.1|9779.7|9784|9782.5|9784.2|9782.6|9781.7|9779.6|340
1582318200000|2020-02-21 20:50:00|9784.1|9782.6|9785.4|9783|9786.1|9784|9784.1|9782.1|254
1582318500000|2020-02-21 20:55:00|9785.3|9782.9|9784.4|9782.9|9785.8|9783.8|9784.1|9782.1|391
1582318800000|2020-02-21 21:00:00|9784.8|9782.4|9784.6|9782.2|9786.2|9784.2|9784.1|9782.2|266
1582319100000|2020-02-21 21:05:00|9784.7|9782.3|9785.6|9783.2|9785.7|9783.3|9783.9|9782|133
1582319400000|2020-02-21 21:10:00|9785.5|9783.1|9784.4|9782.9|9785.7|9784.2|9784.1|9782.6|273
1582319700000|2020-02-21 21:15:00|9784.3|9782.8|9784.5|9783|9784.5|9783|9784|9782.5|121
1582320000000|2020-02-21 21:20:00|9784.4|9782.9|9784.2|9782.7|9785.2|9783.7|9784.1|9782.6|173
1582320300000|2020-02-21 21:25:00|9784.3|9782.8|9785.1|9783.6|9786.1|9784.6|9784|9782.5|229
1582320600000|2020-02-21 21:30:00|9785|9783.5|9786.2|9784.7|9786.4|9784.9|9784.6|9783.1|187
1582320900000|2020-02-21 21:35:00|9786.1|9784.6|9785.3|9783.8|9786.5|9785|9784.9|9783.4|177
1582321200000|2020-02-21 21:40:00|9785.2|9783.7|9785.5|9784|9785.6|9784.1|9784.5|9783|112
1582321500000|2020-02-21 21:45:00|9785.3|9783.8|9784.1|9782.6|9786.3|9784.8|9783.3|9781.6|311
1582321800000|2020-02-21 21:50:00|9784.4|9782|9783.2|9781.7|9784.8|9782.9|9782.7|9781.2|174
1582322100000|2020-02-21 21:55:00|9783.3|9781.8|9783.8|9781.4|9786.9|9783.8|9782.9|9780|347
1582491600000|2020-02-23 21:00:00|9798.9|9792.3|9798.2|9788.7|9804.6|9795.8|9798|9787.5|114
1582491900000|2020-02-23 21:05:00|9799.3|9791.4|9802.2|9794|9808.8|9796.4|9783.4|9767.4|205
1582492200000|2020-02-23 21:10:00|9802.1|9793.9|9798.6|9791.2|9803.8|9795.7|9798.6|9790.7|101
1582492500000|2020-02-23 21:15:00|9801.1|9796.1|9804.4|9796.3|9804.7|9798.2|9799.2|9790.1|66
1582492800000|2020-02-23 21:20:00|9804.6|9796.2|9804.8|9796.8|9809.8|9799.5|9801.2|9792.5|98
1582493100000|2020-02-23 21:25:00|9805.1|9796.4|9802.1|9795.7|9805.1|9798.2|9802|9795.2|47
1582493400000|2020-02-23 21:30:00|9804.5|9797|9802.6|9795.9|9804.8|9798.2|9802|9795.2|46
1582493700000|2020-02-23 21:35:00|9802.2|9795.4|9817.5|9801.5|9823|9808.3|9794.2|9778.2|315
1582494000000|2020-02-23 21:40:00|9816.3|9800.3|9813.6|9800.1|9819|9810.7|9798.1|9782.1|214
1582494300000|2020-02-23 21:45:00|9811.4|9800.3|9814.1|9807.9|9816.1|9809.9|9811.4|9800|64
1582494600000|2020-02-23 21:50:00|9812.1|9805.2|9812|9806.9|9815.3|9808.9|9811.5|9804.7|49
1582494900000|2020-02-23 21:55:00|9812.9|9808|9813.1|9803.9|9815.6|9809.1|9808.5|9800.5|76
1582495200000|2020-02-23 22:00:00|9810|9802.7|9801.7|9795.3|9811.8|9805.4|9800|9785.6|363
1582495500000|2020-02-23 22:05:00|9801.6|9795.4|9801.6|9795.3|9802.5|9799.2|9799.5|9790.6|495
1582495800000|2020-02-23 22:10:00|9801.8|9795.4|9802.3|9794.8|9802.6|9798.3|9799.2|9793.6|311
1582496100000|2020-02-23 22:15:00|9802.4|9794.9|9798.1|9794.9|9802.4|9798.2|9797.9|9791.9|464
1582496400000|2020-02-23 22:20:00|9798.3|9794.5|9800|9793.5|9800.7|9797.2|9798.3|9793.1|316
1582496700000|2020-02-23 22:25:00|9799.3|9793.4|9799.6|9789.6|9800.2|9794.4|9797.1|9788.9|286
1582497000000|2020-02-23 22:30:00|9799.2|9790.2|9795.2|9789.8|9799.6|9792.4|9794.7|9788.6|481
1582497300000|2020-02-23 22:35:00|9795.1|9789.7|9795.2|9790.2|9796.8|9792.8|9794.7|9789.4|549
1582497600000|2020-02-23 22:40:00|9795|9790.4|9795.6|9790.6|9796.2|9792.6|9794.7|9789.1|498
1582497900000|2020-02-23 22:45:00|9795.5|9790.7|9800.2|9793.2|9800.6|9795.1|9794.4|9785.7|817
1582498200000|2020-02-23 22:50:00|9800.3|9793.3|9797.6|9793|9800.4|9794.2|9797.3|9792.1|465
1582498500000|2020-02-23 22:55:00|9797.5|9792.9|9797.6|9793.1|9798.2|9794|9797.2|9792.2|346
1582498800000|2020-02-23 23:00:00|9797.4|9793.3|9791.4|9789|9797.6|9793.8|9787.6|9784.9|843
1582499100000|2020-02-23 23:05:00|9791.5|9789.1|9786.7|9784.3|9792.3|9789.9|9786.2|9783.8|435
1582499400000|2020-02-23 23:10:00|9786.8|9784.4|9786.1|9783.7|9787.2|9784.8|9784.6|9782.2|673
1582499700000|2020-02-23 23:15:00|9786|9783.6|9787.8|9785.4|9788.3|9785.9|9785.7|9783.3|753
1582500000000|2020-02-23 23:20:00|9787.7|9785.3|9790.8|9788.4|9791.2|9788.8|9787.2|9784.8|632
1582500300000|2020-02-23 23:25:00|9790.7|9788.3|9790.9|9788.5|9791.7|9789.3|9788.9|9786.5|515
1582500600000|2020-02-23 23:30:00|9791|9788.6|9792.7|9790.3|9793.3|9790.9|9790.7|9788.3|452
1582500900000|2020-02-23 23:35:00|9792.8|9790.4|9792.1|9789.7|9793.4|9791|9791.5|9789.1|284
1582501200000|2020-02-23 23:40:00|9792|9789.6|9789.7|9787.3|9792|9789.6|9789.1|9786.7|422
1582501500000|2020-02-23 23:45:00|9789.8|9787.4|9789.8|9787.4|9790.9|9788.5|9789.1|9786.7|336
1582501800000|2020-02-23 23:50:00|9789.9|9787.5|9789.8|9787.4|9790.7|9788.3|9789.1|9786.7|282
1582502100000|2020-02-23 23:55:00|9789.5|9787.1|9790.3|9787.9|9790.8|9788.4|9789.5|9787.1|224
1582502400000|2020-02-24 00:00:00|9790.4|9788|9787.9|9785.5|9791.8|9789.4|9787.8|9785.4|312
1582502700000|2020-02-24 00:05:00|9788|9785.6|9787.6|9785.2|9789.1|9786.7|9786.8|9784.4|354
1582503000000|2020-02-24 00:10:00|9787.7|9785.3|9788.9|9786.5|9789.2|9787.2|9787.4|9785.2|324
1582503300000|2020-02-24 00:15:00|9789|9786.6|9788.9|9786.5|9790.1|9787.7|9788.5|9786.1|358
1582503600000|2020-02-24 00:20:00|9788.8|9786.4|9791.7|9789.3|9792|9789.6|9788.5|9786.1|286
1582503900000|2020-02-24 00:25:00|9791.6|9789.2|9790.1|9787.7|9791.6|9789.2|9788.9|9786.5|363
1582504200000|2020-02-24 00:30:00|9790.2|9787.8|9790.9|9788.5|9792.1|9789.7|9790.1|9787.7|367
1582504500000|2020-02-24 00:35:00|9791|9788.6|9792.6|9790.2|9792.8|9790.4|9790.8|9788.4|306
1582504800000|2020-02-24 00:40:00|9792.7|9790.3|9796.2|9793.8|9796.6|9794.3|9792.2|9789.8|385
1582505100000|2020-02-24 00:45:00|9796.1|9793.7|9796.4|9794|9798.2|9795.8|9795.3|9792.9|384
1582505400000|2020-02-24 00:50:00|9796.3|9793.9|9795.6|9793.2|9796.6|9794.2|9794.3|9791.9|424
1582505700000|2020-02-24 00:55:00|9795.5|9793.1|9794.7|9792.3|9795.6|9793.2|9794.2|9791.8|334
1582506000000|2020-02-24 01:00:00|9794.8|9792.4|9795.8|9793.4|9796.2|9793.8|9794.1|9791.7|402
1582506300000|2020-02-24 01:05:00|9795.7|9793.3|9797.6|9795.2|9797.8|9795.4|9795|9792.8|333
1582506600000|2020-02-24 01:10:00|9797.7|9795.3|9799.9|9797.5|9799.9|9797.5|9797.3|9794.9|374
1582506900000|2020-02-24 01:15:00|9800|9797.6|9799.8|9797.4|9800.5|9798.4|9799.4|9797|276
1582507200000|2020-02-24 01:20:00|9799.7|9797.3|9800.5|9798.1|9800.6|9798.2|9799.1|9796.7|250
1582507500000|2020-02-24 01:25:00|9800.3|9797.9|9801.6|9799.2|9801.7|9799.4|9799.4|9797|366
1582507800000|2020-02-24 01:30:00|9801.7|9799.3|9804|9801.6|9804.2|9802.2|9801.1|9799.1|370
1582508100000|2020-02-24 01:35:00|9803.6|9801.2|9799.9|9797.5|9803.9|9801.9|9799.4|9797.2|420
1582508400000|2020-02-24 01:40:00|9800|9797.6|9799.6|9797.2|9800|9797.6|9798.3|9796.4|252
1582508700000|2020-02-24 01:45:00|9799.5|9797.1|9799.9|9797.5|9800.9|9798.5|9799.2|9797|241
1582509000000|2020-02-24 01:50:00|9799.8|9797.4|9799.2|9796.8|9800.6|9798.4|9797.9|9795.9|276
1582509300000|2020-02-24 01:55:00|9799.3|9796.9|9799.2|9796.8|9799.8|9797.6|9798.5|9796.4|332
1582509600000|2020-02-24 02:00:00|9799.1|9796.7|9798.8|9796.4|9799.5|9797.1|9797.9|9795.5|275
1582509900000|2020-02-24 02:05:00|9798.9|9796.5|9798.8|9796.4|9799|9796.7|9797.9|9795.8|202
1582510200000|2020-02-24 02:10:00|9798.7|9796.3|9797.4|9795|9798.7|9796.6|9796.9|9794.9|196
1582510500000|2020-02-24 02:15:00|9797.5|9795.1|9797.6|9795.2|9797.7|9795.7|9796.9|9794.8|173
1582510800000|2020-02-24 02:20:00|9797.5|9795.1|9797.6|9795.2|9798.1|9795.7|9797.1|9794.9|184
1582511100000|2020-02-24 02:25:00|9797.5|9795.1|9798.2|9795.8|9798.2|9795.8|9796.9|9794.5|220
1582511400000|2020-02-24 02:30:00|9798.3|9795.9|9798.6|9796.2|9799.2|9797|9798|9795.6|237
1582511700000|2020-02-24 02:35:00|9798.5|9796.1|9798.9|9797.4|9799.6|9797.5|9798.3|9796.1|149
1582512000000|2020-02-24 02:40:00|9798.8|9797.3|9798.9|9796.5|9799.4|9797.3|9797.9|9795.6|216
1582512300000|2020-02-24 02:45:00|9799.1|9796.7|9799.1|9796.7|9799.5|9797.1|9798.6|9796.2|179
1582512600000|2020-02-24 02:50:00|9799|9796.6|9798.8|9796.4|9799.1|9796.9|9797.8|9795.8|244
1582512900000|2020-02-24 02:55:00|9798.9|9796.5|9801.8|9799.4|9801.8|9799.8|9798.4|9796.2|324
1582513200000|2020-02-24 03:00:00|9801.7|9799.3|9801.1|9798.7|9802.1|9800.1|9800.1|9798.2|214
1582513500000|2020-02-24 03:05:00|9801|9798.6|9802.7|9800.3|9802.7|9800.7|9800.3|9798.3|278
1582513800000|2020-02-24 03:10:00|9802.2|9800.7|9802.3|9799.9|9802.7|9800.7|9801.3|9799.3|249
1582514100000|2020-02-24 03:15:00|9802.4|9800|9802.6|9800.2|9803|9800.7|9802|9799.9|226
1582514400000|2020-02-24 03:20:00|9802.7|9800.3|9803.6|9801.2|9804.5|9802.5|9802.1|9800|223
1582514700000|2020-02-24 03:25:00|9803.9|9801.5|9806.4|9804|9806.6|9804.6|9803.4|9801.4|303
1582515000000|2020-02-24 03:30:00|9806.3|9803.9|9807|9804.6|9807.3|9805.3|9805.4|9803.6|284
1582515300000|2020-02-24 03:35:00|9807.1|9804.7|9806.7|9804.3|9807.4|9805.5|9806.4|9804.1|253
1582515600000|2020-02-24 03:40:00|9806.6|9804.2|9806.6|9804.2|9806.8|9804.9|9805.9|9803.7|174
1582515900000|2020-02-24 03:45:00|9806.7|9804.3|9806.5|9804.1|9807|9805|9805.2|9803.1|171
1582516200000|2020-02-24 03:50:00|9806.6|9804.2|9807.4|9805|9807.4|9805.5|9806.1|9804.1|221
1582516500000|2020-02-24 03:55:00|9807.5|9805.1|9807.4|9805.9|9808|9806.1|9807|9804.8|114
1582516800000|2020-02-24 04:00:00|9807.3|9805.8|9809.1|9806.7|9809.3|9807.4|9807.3|9805.4|199
1582517100000|2020-02-24 04:05:00|9809|9806.6|9806|9803.6|9809.1|9807.1|9805.9|9803.5|196
1582517400000|2020-02-24 04:10:00|9806.1|9803.7|9805.1|9802.7|9806.1|9803.8|9804.5|9802.4|204
1582517700000|2020-02-24 04:15:00|9805|9802.6|9806|9803.6|9806.4|9804.4|9804.6|9802.6|168
1582518000000|2020-02-24 04:20:00|9805.9|9803.5|9806|9803.6|9806.2|9804.2|9805.2|9803.3|99
1582518300000|2020-02-24 04:25:00|9805.9|9803.5|9806.3|9803.9|9806.5|9804.5|9805.7|9803.5|76
1582518600000|2020-02-24 04:30:00|9805.8|9804.3|9805.9|9803.5|9806.4|9804.5|9805.5|9803.1|88
1582518900000|2020-02-24 04:35:00|9806|9803.6|9805.9|9803.5|9806.5|9804.5|9805.4|9803.5|108
1582519200000|2020-02-24 04:40:00|9805.8|9803.4|9805.7|9804.2|9806.3|9804.2|9805.7|9803.4|97
1582519500000|2020-02-24 04:45:00|9806.1|9803.7|9806.8|9804.4|9807|9805|9805.9|9803.5|141
1582519800000|2020-02-24 04:50:00|9806.9|9804.5|9806.9|9804.5|9806.9|9804.9|9806|9803.6|129
1582520100000|2020-02-24 04:55:00|9807|9804.6|9807|9804.6|9807.1|9805|9806.4|9804.5|81
1582520400000|2020-02-24 05:00:00|9807.1|9804.7|9807|9804.6|9808.2|9806|9806.3|9804.4|250
1582520700000|2020-02-24 05:05:00|9807.1|9804.7|9807.2|9804.8|9807.8|9805.4|9806.8|9804.6|121
1582521000000|2020-02-24 05:10:00|9807.1|9804.7|9807.2|9804.8|9807.4|9805|9806.9|9804.5|111
1582521300000|2020-02-24 05:15:00|9807.1|9804.7|9807.3|9804.9|9807.4|9805|9806.9|9804.5|122
1582521600000|2020-02-24 05:20:00|9807.2|9804.8|9809.3|9806.9|9810.2|9807.8|9807.1|9804.7|171
1582521900000|2020-02-24 05:25:00|9809.2|9806.8|9809.9|9807.5|9810.2|9807.8|9808.9|9806.5|329
1582522200000|2020-02-24 05:30:00|9809.8|9807.4|9807.4|9805|9809.9|9807.5|9807|9804.9|212
1582522500000|2020-02-24 05:35:00|9807.3|9804.9|9807.2|9804.8|9808|9805.6|9806.9|9804.6|170
1582522800000|2020-02-24 05:40:00|9807.3|9804.9|9807.2|9804.8|9808|9806|9806.5|9804.6|176
1582523100000|2020-02-24 05:45:00|9807.1|9804.7|9807.9|9805.5|9808|9806|9805.8|9803.4|191
1582523400000|2020-02-24 05:50:00|9808|9805.6|9806.7|9804.3|9808|9806.1|9806.3|9804.3|185
1582523700000|2020-02-24 05:55:00|9806.3|9804.8|9808.9|9806.5|9809.1|9807.1|9806|9803.8|295
1582524000000|2020-02-24 06:00:00|9808.8|9806.4|9807.3|9804.9|9808.8|9806.4|9806.3|9803.9|289
1582524300000|2020-02-24 06:05:00|9807.4|9805|9807.4|9805|9808.1|9806|9807|9804.7|230
1582524600000|2020-02-24 06:10:00|9807.3|9804.9|9805.3|9802.9|9807.3|9804.9|9804.4|9802.3|256
1582524900000|2020-02-24 06:15:00|9805.2|9802.8|9806.2|9803.8|9807.1|9805.1|9805|9802.8|253
1582525200000|2020-02-24 06:20:00|9806.1|9803.7|9806.1|9803.7|9806.4|9804.3|9805.4|9803.3|146
1582525500000|2020-02-24 06:25:00|9806.2|9803.8|9805.5|9803.1|9806.9|9804.9|9804.5|9802.5|262
1582525800000|2020-02-24 06:30:00|9805.6|9803.2|9806.1|9803.7|9807.4|9805.4|9805.5|9803.1|249
1582526100000|2020-02-24 06:35:00|9806|9803.6|9805.3|9802.9|9806.4|9804.2|9805.3|9802.9|134
1582526400000|2020-02-24 06:40:00|9805.4|9803|9805.8|9803.4|9805.9|9803.7|9804.3|9802.2|234
1582526700000|2020-02-24 06:45:00|9805.6|9803.2|9806.9|9804.5|9807|9805|9804.4|9802.3|220
1582527000000|2020-02-24 06:50:00|9806.8|9804.4|9808|9805.6|9808.7|9806.5|9806.1|9804.1|249
1582527300000|2020-02-24 06:55:00|9808.1|9805.7|9809.1|9806.7|9810.2|9807.8|9807.7|9805.6|373
1582527600000|2020-02-24 07:00:00|9809|9806.6|9809.3|9806.9|9810.9|9809|9805.3|9803|866
1582527900000|2020-02-24 07:05:00|9809.2|9806.8|9813.7|9811.3|9817.2|9814.8|9807.9|9806.1|781
1582528200000|2020-02-24 07:10:00|9813.6|9811.2|9813.1|9810.7|9815.1|9812.7|9810.9|9809|686
1582528500000|2020-02-24 07:15:00|9812.7|9811.2|9813|9810.6|9814.3|9812.3|9811.8|9809.8|587
1582528800000|2020-02-24 07:20:00|9812.9|9810.5|9811.3|9809.8|9813.4|9811.5|9810.9|9809|462
1582529100000|2020-02-24 07:25:00|9811.7|9809.3|9812.1|9809.7|9812.9|9810.9|9810.6|9808.7|456
1582529400000|2020-02-24 07:30:00|9812|9809.6|9812.1|9809.7|9813.9|9812|9811.1|9809.5|336
1582529700000|2020-02-24 07:35:00|9812|9809.6|9810.5|9809|9812|9810|9809.9|9808.2|355
1582530000000|2020-02-24 07:40:00|9810.4|9808.9|9811.9|9810.4|9813|9811|9810.4|9808.7|387
1582530300000|2020-02-24 07:45:00|9812.3|9809.9|9812.5|9811|9814.2|9812.4|9811.8|9809.9|477
1582530600000|2020-02-24 07:50:00|9812.4|9810.9|9810.8|9808.4|9812.8|9811.2|9809.8|9807.9|451
1582530900000|2020-02-24 07:55:00|9810.3|9808.8|9809.5|9807.1|9811.2|9809.3|9808.9|9807|424
1582531200000|2020-02-24 08:00:00|9809.3|9806.9|9807.4|9805|9810.6|9808.6|9804.5|9802.3|960
1582531500000|2020-02-24 08:05:00|9807.3|9804.9|9799.5|9798|9807.6|9805.6|9799.4|9797.3|885
1582531800000|2020-02-24 08:10:00|9799.4|9797.9|9802.2|9799.8|9802.4|9800.5|9797.4|9795.4|851
1582532100000|2020-02-24 08:15:00|9802.3|9799.9|9800.3|9797.9|9805|9803.2|9797.7|9795.4|938
1582532400000|2020-02-24 08:20:00|9800.2|9797.8|9800.6|9799.1|9801.9|9800|9797.2|9795.3|820
1582532700000|2020-02-24 08:25:00|9800.7|9799.2|9797.7|9795.3|9801.2|9799.2|9797.1|9795.3|802
1582533000000|2020-02-24 08:30:00|9797.8|9795.4|9802.6|9801.1|9803.5|9801.7|9796.9|9795.1|991
1582533300000|2020-02-24 08:35:00|9803.1|9800.7|9804|9802.5|9806.4|9804.4|9802.3|9800.4|683
1582533600000|2020-02-24 08:40:00|9803.9|9802.4|9800.1|9798.6|9804.8|9803.2|9799.4|9797.6|750
1582533900000|2020-02-24 08:45:00|9800.2|9798.7|9805.3|9802.9|9805.9|9803.9|9799.8|9798.1|886
1582534200000|2020-02-24 08:50:00|9805.4|9803|9803.5|9802|9807.8|9805.8|9802.5|9800.8|821
1582534500000|2020-02-24 08:55:00|9803.6|9802.1|9799.9|9797.5|9804.5|9802.5|9798.3|9795.9|558
1582534800000|2020-02-24 09:00:00|9800|9797.6|9788.9|9787.4|9800.6|9798.2|9788.8|9786.9|1193
1582535100000|2020-02-24 09:05:00|9789|9787.5|9795|9793.5|9796.2|9794.3|9788.9|9787|802
1582535400000|2020-02-24 09:10:00|9795.1|9793.6|9796.3|9793.9|9796.4|9794.5|9793.8|9791.7|773
1582535700000|2020-02-24 09:15:00|9796.5|9794.1|9797.2|9794.8|9797.9|9796|9795.2|9793.4|865
1582536000000|2020-02-24 09:20:00|9797.3|9794.9|9804.2|9801.8|9804.8|9803|9796.9|9794.6|765
1582536300000|2020-02-24 09:25:00|9804.3|9801.9|9803.2|9801.7|9804.3|9802.4|9802.1|9800.3|617
1582536600000|2020-02-24 09:30:00|9803.3|9801.8|9801.7|9800.2|9804.4|9802.7|9800.9|9798.9|546
1582536900000|2020-02-24 09:35:00|9801.8|9800.3|9799.8|9798.3|9802.2|9800.4|9798.2|9796.7|722
1582537200000|2020-02-24 09:40:00|9799.9|9798.4|9804.5|9803|9804.8|9803.2|9799.1|9797.2|704
1582537500000|2020-02-24 09:45:00|9804.6|9803.1|9810.4|9808.9|9811.3|9809.8|9804.5|9802.8|730
1582537800000|2020-02-24 09:50:00|9810.3|9808.8|9809|9807.5|9810.5|9808.9|9805.4|9803.6|739
1582538100000|2020-02-24 09:55:00|9809.1|9807.6|9811.5|9809.1|9812.1|9810.2|9808.4|9806.6|640
1582538400000|2020-02-24 10:00:00|9811.4|9809|9810.9|9809.4|9811.7|9809.8|9808.2|9806.3|524
1582538700000|2020-02-24 10:05:00|9810.8|9809.3|9806.7|9805.2|9812.2|9810.7|9805.6|9803.6|594
1582539000000|2020-02-24 10:10:00|9806.6|9805.1|9804.6|9803.1|9806.9|9805.4|9804.2|9802.4|473
1582539300000|2020-02-24 10:15:00|9804.5|9803|9806.5|9805|9807.2|9805.2|9802.7|9801.2|449
1582539600000|2020-02-24 10:20:00|9806.6|9805.1|9806.1|9804.6|9808|9806.1|9804.3|9802.4|499
1582539900000|2020-02-24 10:25:00|9806.6|9804.2|9809.3|9807.8|9809.9|9808.1|9805.4|9803.6|559
1582540200000|2020-02-24 10:30:00|9809.4|9807.9|9808.5|9807|9810.9|9809|9807.4|9805.4|539
1582540500000|2020-02-24 10:35:00|9808.6|9807.1|9809.4|9807.9|9809.9|9808.2|9807.7|9806|322
1582540800000|2020-02-24 10:40:00|9809.6|9808.1|9811.3|9809.8|9811.5|9810|9808.8|9807.1|389
1582541100000|2020-02-24 10:45:00|9811.4|9809.9|9808.5|9807|9812.3|9810.8|9808.1|9806.6|465
1582541400000|2020-02-24 10:50:00|9808.6|9807.1|9812.2|9810.7|9812.4|9810.9|9808.6|9806.7|477
1582541700000|2020-02-24 10:55:00|9812.1|9810.6|9812.2|9810.7|9812.7|9811.1|9810.1|9808.3|342
1582542000000|2020-02-24 11:00:00|9812.3|9810.8|9813.8|9812.3|9814.8|9812.9|9811.1|9809.6|438
1582542300000|2020-02-24 11:05:00|9813.7|9812.2|9808.4|9806|9814.6|9812.7|9808.4|9806|554
1582542600000|2020-02-24 11:10:00|9808.5|9806.1|9806.2|9804.7|9808.5|9806.1|9804.4|9802.6|519
1582542900000|2020-02-24 11:15:00|9806.3|9804.8|9804.6|9803.1|9806.8|9804.9|9802.6|9801|569
1582543200000|2020-02-24 11:20:00|9804.5|9803|9806.5|9804.1|9808|9806|9803.7|9801.9|449
1582543500000|2020-02-24 11:25:00|9806|9804.5|9804.1|9801.7|9806.4|9804.5|9802.5|9800.6|441
1582543800000|2020-02-24 11:30:00|9804|9801.6|9803|9801.5|9804.3|9802.5|9801.9|9800|522
1582544100000|2020-02-24 11:35:00|9803.4|9801|9806.3|9804.8|9807|9805.1|9802.7|9800.8|553
1582544400000|2020-02-24 11:40:00|9806.1|9804.6|9804.8|9803.3|9807.6|9805.6|9803.9|9801.9|481
1582544700000|2020-02-24 11:45:00|9804.7|9803.2|9805.9|9804.4|9807.3|9805.4|9804.3|9802.5|456
1582545000000|2020-02-24 11:50:00|9805.8|9804.3|9802.5|9800.1|9806.6|9805.1|9801.9|9799.9|424
1582545300000|2020-02-24 11:55:00|9802.6|9800.2|9803.6|9802.1|9804.9|9802.9|9800.4|9798.4|564
1582545600000|2020-02-24 12:00:00|9803.5|9802|9804.5|9802.1|9806.9|9805.4|9803.3|9801.7|621
1582545900000|2020-02-24 12:05:00|9804.6|9802.2|9802.7|9801.2|9805.5|9803.4|9800.1|9798|537
1582546200000|2020-02-24 12:10:00|9803.2|9800.8|9801.1|9799.6|9806.7|9804.6|9801|9799.1|644
1582546500000|2020-02-24 12:15:00|9801.2|9799.7|9797.2|9795.7|9802.1|9800.1|9797.2|9795.2|512
1582546800000|2020-02-24 12:20:00|9797.1|9795.6|9796.7|9795.2|9799|9797.2|9796.4|9794.4|459
1582547100000|2020-02-24 12:25:00|9796.6|9795.1|9794.6|9792.2|9798.5|9796.7|9793.5|9791.6|526
1582547400000|2020-02-24 12:30:00|9794.1|9792.6|9799.3|9796.9|9799.6|9797.7|9794|9792.5|544
1582547700000|2020-02-24 12:35:00|9798.7|9797.2|9798.4|9796.9|9799.4|9797.5|9797.2|9795.4|524
1582548000000|2020-02-24 12:40:00|9798.3|9796.8|9799.4|9797|9801|9799.1|9792.7|9790.3|727
1582548300000|2020-02-24 12:45:00|9799.3|9796.9|9797.4|9795|9800.5|9798.9|9796.9|9794.9|476
1582548600000|2020-02-24 12:50:00|9797.5|9795.1|9796.8|9794.4|9798.5|9796.6|9794.9|9793.1|542
1582548900000|2020-02-24 12:55:00|9796.4|9794.9|9797.6|9796.1|9799.4|9797.5|9796.2|9794|674
1582549200000|2020-02-24 13:00:00|9797.7|9796.2|9796.4|9794.9|9799.5|9797.6|9795.8|9794|742
1582549500000|2020-02-24 13:05:00|9796.2|9794.7|9796.9|9794.5|9797.7|9795.7|9794.9|9793|538
1582549800000|2020-02-24 13:10:00|9797.3|9794.9|9799.1|9796.7|9800.2|9798.2|9796.7|9794.7|612
1582550100000|2020-02-24 13:15:00|9799|9796.6|9796|9794.5|9799.5|9797.6|9795.6|9793.7|475
1582550400000|2020-02-24 13:20:00|9796.1|9794.6|9796.4|9794.9|9796.9|9795.2|9794.4|9792.5|543
1582550700000|2020-02-24 13:25:00|9796.5|9795|9798|9795.6|9798.1|9796.2|9795.7|9794|386
1582551000000|2020-02-24 13:30:00|9797.9|9795.5|9795.7|9794.2|9799.3|9797.5|9794.3|9792.5|612
1582551300000|2020-02-24 13:35:00|9795.6|9794.1|9796.3|9794.8|9797.7|9796.1|9795.4|9793.5|472
1582551600000|2020-02-24 13:40:00|9796.4|9794.9|9796.4|9794|9797.6|9796.1|9793.6|9791.2|501
1582551900000|2020-02-24 13:45:00|9796.3|9793.9|9796.3|9793.9|9798|9796.1|9795.5|9793.5|461
1582552200000|2020-02-24 13:50:00|9796.2|9793.8|9795.5|9794|9796.8|9795.2|9795|9793.2|346
1582552500000|2020-02-24 13:55:00|9795.4|9793.9|9797|9795.5|9797.9|9796|9794.9|9793.1|504
1582552800000|2020-02-24 14:00:00|9796.9|9795.4|9795.4|9793.9|9797.5|9795.9|9794.8|9793.3|611
1582553100000|2020-02-24 14:05:00|9795.5|9794|9791.3|9788.9|9796|9794|9789.5|9787.3|862
1582553400000|2020-02-24 14:10:00|9791.2|9788.8|9787.1|9785.6|9791.2|9789.2|9785.7|9783.8|920
1582553700000|2020-02-24 14:15:00|9787.6|9785.2|9784.9|9783.4|9789.3|9787.4|9783.4|9781.4|864
1582554000000|2020-02-24 14:20:00|9785|9783.5|9781.3|9779.8|9785.1|9783.5|9780.9|9778.9|1032
1582554300000|2020-02-24 14:25:00|9781.2|9779.7|9777.1|9775.6|9782.4|9780.5|9776.4|9774.7|746
1582554600000|2020-02-24 14:30:00|9777.2|9775.7|9782.7|9781.2|9785.6|9783.7|9776.3|9774.4|1099
1582554900000|2020-02-24 14:35:00|9782.8|9781.3|9782.3|9780.8|9785.8|9783.8|9780.6|9778.5|912
1582555200000|2020-02-24 14:40:00|9782.6|9780.2|9780|9778.5|9782.6|9780.6|9775.4|9773.3|892
1582555500000|2020-02-24 14:45:00|9780.4|9778|9778.5|9777|9781.5|9780|9778|9776.3|776
1582555800000|2020-02-24 14:50:00|9778.4|9776.9|9771.5|9770|9778.6|9777.1|9769.3|9767.4|953
1582556100000|2020-02-24 14:55:00|9771.4|9769.9|9774.8|9772.4|9775.9|9774.1|9770.2|9768.7|804
1582556400000|2020-02-24 15:00:00|9774.3|9772.8|9769|9766.6|9778.3|9776.8|9767.1|9764.7|843
1582556700000|2020-02-24 15:05:00|9769.1|9766.7|9767.2|9764.8|9772.2|9770.2|9766.5|9764.8|901
1582557000000|2020-02-24 15:10:00|9767.3|9764.9|9773.1|9770.7|9773.8|9772|9766.5|9764.4|773
1582557300000|2020-02-24 15:15:00|9772.7|9771.2|9772.3|9770.8|9774.7|9772.9|9770.1|9768.1|695
1582557600000|2020-02-24 15:20:00|9772.2|9770.7|9768.8|9767.3|9773.1|9771|9766.7|9765.2|620
1582557900000|2020-02-24 15:25:00|9768.9|9767.4|9766.9|9765.4|9771.2|9769.4|9766.5|9764.6|564
1582558200000|2020-02-24 15:30:00|9766.8|9765.3|9769.8|9767.4|9770.3|9768.2|9765.7|9763.9|836
1582558500000|2020-02-24 15:35:00|9769.3|9767.8|9770|9768.5|9771.2|9769.4|9766.5|9764.2|1028
1582558800000|2020-02-24 15:40:00|9769.9|9768.4|9776.6|9775.1|9779.1|9776.7|9768.3|9766.4|1051
1582559100000|2020-02-24 15:45:00|9777|9774.6|9775|9772.6|9778.4|9776.1|9772.9|9771.1|893
1582559400000|2020-02-24 15:50:00|9775.1|9772.7|9776.1|9774.6|9781.8|9779.5|9774.7|9772.6|876
1582559700000|2020-02-24 15:55:00|9776.3|9774.8|9779.4|9777.9|9781.6|9779.8|9775.4|9773.5|845
1582560000000|2020-02-24 16:00:00|9779.3|9777.8|9774.3|9772.8|9780.1|9778.6|9771.5|9769.9|814
1582560300000|2020-02-24 16:05:00|9774.7|9772.3|9779.1|9776.7|9779.4|9777.8|9774|9772|739
1582560600000|2020-02-24 16:10:00|9779|9776.6|9781.8|9780.3|9783.7|9782.1|9776.5|9775|732
1582560900000|2020-02-24 16:15:00|9782.2|9779.8|9780|9778.5|9782.5|9780.9|9779.6|9777.9|738
1582561200000|2020-02-24 16:20:00|9780.1|9778.6|9772.2|9770.7|9781.1|9779.6|9771.9|9770.1|622
1582561500000|2020-02-24 16:25:00|9772.1|9770.6|9771.1|9769.6|9775.1|9773.2|9771|9769|596
1582561800000|2020-02-24 16:30:00|9771.2|9769.7|9771.5|9770|9774.6|9772.7|9769.8|9768.2|784
1582562100000|2020-02-24 16:35:00|9771.6|9770.1|9772.3|9770.8|9774|9772.2|9770.3|9768.8|861
1582562400000|2020-02-24 16:40:00|9772.2|9770.7|9771.9|9770.4|9775.5|9773.6|9770.9|9769|909
1582562700000|2020-02-24 16:45:00|9771.8|9770.3|9776.6|9775.1|9777|9775.1|9770.7|9768.9|614
1582563000000|2020-02-24 16:50:00|9776.5|9775|9776.7|9775.2|9778.7|9777|9774.1|9772.1|591
1582563300000|2020-02-24 16:55:00|9776.4|9774.9|9776.6|9775.1|9778.4|9776.8|9774.9|9773.1|680
1582563600000|2020-02-24 17:00:00|9776.9|9774.5|9778.2|9776.7|9781.3|9779.4|9776|9773.9|762
1582563900000|2020-02-24 17:05:00|9778.1|9776.6|9778.7|9777.2|9779.1|9777.4|9776.3|9774.7|766
1582564200000|2020-02-24 17:10:00|9778.6|9777.1|9777.4|9775.9|9780.1|9778.1|9777|9775.1|842
1582564500000|2020-02-24 17:15:00|9777.5|9776|9779.1|9776.7|9779.3|9777.3|9776.4|9774.9|718
1582564800000|2020-02-24 17:20:00|9778.6|9777.1|9776.7|9775.2|9778.9|9777.1|9775.6|9773.5|711
1582565100000|2020-02-24 17:25:00|9776.8|9775.3|9776.5|9775|9777.8|9776.3|9773.9|9772.4|821
1582565400000|2020-02-24 17:30:00|9776.4|9774.9|9774|9772.5|9777.9|9776.4|9773|9771.1|649
1582565700000|2020-02-24 17:35:00|9773.9|9772.4|9776.3|9774.8|9776.7|9774.9|9773.7|9772.1|527
1582566000000|2020-02-24 17:40:00|9776.2|9774.7|9779.5|9777.1|9780|9778|9775.3|9773.4|652
1582566300000|2020-02-24 17:45:00|9779.4|9777|9773.2|9771.7|9780.3|9778.4|9772.7|9771|675
1582566600000|2020-02-24 17:50:00|9773.1|9771.6|9772.1|9770.6|9774.3|9772.4|9770.2|9768.2|602
1582566900000|2020-02-24 17:55:00|9772.2|9770.7|9769.3|9767.8|9772.4|9770.7|9769.1|9767.3|671
1582567200000|2020-02-24 18:00:00|9769.7|9767.3|9771.1|9769.6|9772.5|9770.6|9769|9767.2|644
1582567500000|2020-02-24 18:05:00|9771|9769.5|9772.7|9771.2|9773.2|9771.6|9770.4|9768.9|482
1582567800000|2020-02-24 18:10:00|9772.5|9771|9771.8|9770.3|9773.1|9771.2|9770.2|9768.7|402
1582568100000|2020-02-24 18:15:00|9771.6|9770.1|9771.5|9770|9772.3|9770.6|9770.7|9769.2|481
1582568400000|2020-02-24 18:20:00|9771.4|9769.9|9772.8|9771.3|9774.2|9772.3|9771|9769.3|568
1582568700000|2020-02-24 18:25:00|9772.9|9771.4|9774.1|9772.6|9775.3|9773.6|9772|9770.3|587
1582569000000|2020-02-24 18:30:00|9774.2|9772.7|9775.8|9774.3|9776.7|9774.8|9773.8|9772.3|437
1582569300000|2020-02-24 18:35:00|9775.7|9774.2|9776.4|9774|9776.4|9774.5|9774.6|9772.8|464
1582569600000|2020-02-24 18:40:00|9776.3|9773.9|9776.9|9775.4|9777.4|9775.7|9773.9|9772.4|393
1582569900000|2020-02-24 18:45:00|9777|9775.5|9775.8|9774.3|9778.2|9776.3|9775.7|9773.7|453
1582570200000|2020-02-24 18:50:00|9776.3|9773.9|9778.4|9776|9778.7|9776.8|9776.1|9773.9|407
1582570500000|2020-02-24 18:55:00|9778.3|9775.9|9776.7|9775.2|9778.5|9776.7|9775.7|9773.7|544
1582570800000|2020-02-24 19:00:00|9776.5|9775|9777.9|9776.4|9778.5|9776.7|9776.2|9774.5|565
1582571100000|2020-02-24 19:05:00|9777.8|9776.3|9782.4|9780.9|9782.4|9780.9|9777.7|9775.9|417
1582571400000|2020-02-24 19:10:00|9782.1|9780.6|9782.2|9779.8|9784.1|9782.2|9781.4|9779.7|489
1582571700000|2020-02-24 19:15:00|9782.1|9779.7|9780|9777.6|9782.6|9780.7|9778.7|9776.8|477
1582572000000|2020-02-24 19:20:00|9780.1|9777.7|9783.6|9782.1|9784.6|9783.1|9779.6|9777.7|529
1582572300000|2020-02-24 19:25:00|9783.7|9782.2|9787.4|9785|9788|9786.1|9783.6|9782.1|823
1582572600000|2020-02-24 19:30:00|9787.2|9784.8|9790|9788.5|9790.8|9788.9|9786.4|9784.6|904
1582572900000|2020-02-24 19:35:00|9790.5|9788.1|9792.7|9790.3|9793|9791.1|9788.9|9787.4|627
1582573200000|2020-02-24 19:40:00|9792.8|9790.4|9791.8|9790.3|9792.9|9790.7|9790.7|9789|515
1582573500000|2020-02-24 19:45:00|9791.7|9790.2|9793.7|9791.3|9797.7|9795.7|9791.6|9790|697
1582573800000|2020-02-24 19:50:00|9793.2|9791.7|9793.3|9791.8|9794.9|9793|9791.8|9790.1|693
1582574100000|2020-02-24 19:55:00|9793.4|9791.9|9798.4|9796.9|9798.6|9797.1|9791.7|9790.1|755
1582574400000|2020-02-24 20:00:00|9798.5|9797|9795.4|9793|9799.2|9797.3|9794.6|9792.6|785
1582574700000|2020-02-24 20:05:00|9795.1|9793.6|9794.1|9792.6|9795.6|9793.8|9792.9|9790.9|532
1582575000000|2020-02-24 20:10:00|9793.9|9792.4|9791.6|9790.1|9794.7|9792.7|9790.3|9788.2|643
1582575300000|2020-02-24 20:15:00|9791.7|9790.2|9793|9791.5|9793.6|9791.7|9790|9788.1|635
1582575600000|2020-02-24 20:20:00|9792.9|9791.4|9792.5|9790.1|9794.9|9793.1|9791.7|9789.9|642
1582575900000|2020-02-24 20:25:00|9792.6|9790.2|9790.4|9788.9|9792.8|9790.8|9789.8|9788|694
1582576200000|2020-02-24 20:30:00|9790.5|9789|9791.5|9790|9793.1|9791.3|9789.2|9787.2|645
1582576500000|2020-02-24 20:35:00|9791.4|9789.9|9788.7|9786.3|9792.4|9790.4|9788|9786.1|603
1582576800000|2020-02-24 20:40:00|9788.8|9786.4|9785.3|9783.8|9789.4|9787.6|9785|9783|487
1582577100000|2020-02-24 20:45:00|9785.2|9783.7|9786.9|9784.5|9788.1|9785.7|9785.1|9783.2|522
1582577400000|2020-02-24 20:50:00|9786.7|9784.3|9784.1|9781.7|9786.7|9784.6|9783.4|9781.4|654
1582577700000|2020-02-24 20:55:00|9783.4|9781.9|9789.5|9788|9790.1|9788.2|9782.5|9780.6|668
1582578000000|2020-02-24 21:00:00|9790|9787.6|9789.7|9787.3|9791.8|9789.5|9789|9787.1|391
1582578300000|2020-02-24 21:05:00|9789.6|9787.2|9788|9785.6|9789.7|9787.8|9787.4|9785|274
1582578600000|2020-02-24 21:10:00|9787.9|9785.5|9787.7|9785.3|9788.5|9786.6|9787.2|9784.8|261
1582578900000|2020-02-24 21:15:00|9787.8|9785.4|9790|9787.6|9790.1|9787.9|9787.2|9785.3|188
1582579200000|2020-02-24 21:20:00|9790.1|9787.7|9788.3|9786.8|9790.5|9788.5|9788|9786.1|178
1582579500000|2020-02-24 21:25:00|9788.7|9786.3|9790.5|9788.1|9791.2|9789.4|9787.7|9785.3|265
1582579800000|2020-02-24 21:30:00|9789.8|9788.3|9790.9|9788.5|9791.2|9788.8|9788.2|9786.1|286
1582580100000|2020-02-24 21:35:00|9791|9788.6|9791.6|9789.2|9791.8|9789.6|9790.6|9788.2|198
1582580400000|2020-02-24 21:40:00|9791.5|9789.1|9790.2|9787.8|9792.2|9789.8|9789.7|9787.3|208
1582580700000|2020-02-24 21:45:00|9790.3|9787.9|9792.4|9790|9792.6|9790.2|9790.3|9787.9|281
1582581000000|2020-02-24 21:50:00|9792.5|9790.1|9792.3|9789.9|9793.5|9791.1|9792.2|9789.8|212
1582581300000|2020-02-24 21:55:00|9792.2|9789.8|9791.6|9788.1|9792.6|9790.2|9789.9|9786.1|373
1582581600000|2020-02-24 22:00:00|9792.1|9788|9792.4|9788.3|9793|9788.8|9791.4|9787.2|53
1582581900000|2020-02-24 22:05:00|9792.9|9787.9|9793.8|9786.5|9794.5|9788.3|9792|9786.5|257
1582582200000|2020-02-24 22:10:00|9794.1|9787|9793.9|9787.6|9794.5|9788.5|9791.8|9786.5|424
1582582500000|2020-02-24 22:15:00|9793.8|9787.7|9793.2|9788.5|9796.1|9788.6|9791.2|9786.9|630
1582582800000|2020-02-24 22:20:00|9793.3|9788.3|9792|9787.7|9795.4|9789.8|9791.8|9787.1|730
1582583100000|2020-02-24 22:25:00|9791.9|9787.8|9791.9|9787|9795.7|9788.4|9790.5|9786.7|378
1582583400000|2020-02-24 22:30:00|9791.7|9787.3|9791.2|9787.2|9798.1|9789|9790.3|9786.5|842
1582583700000|2020-02-24 22:35:00|9791|9787.4|9790.9|9787.3|9796.9|9788.9|9789.8|9786.1|870
1582584000000|2020-02-24 22:40:00|9791|9787.4|9791.6|9787|9797.4|9788.6|9790.1|9786.5|656
1582584300000|2020-02-24 22:45:00|9791.5|9786.9|9790.4|9786.1|9792.7|9788.2|9790.1|9785.7|519
1582584600000|2020-02-24 22:50:00|9790.3|9786.3|9792.3|9787.7|9794.4|9788.2|9789.7|9786.1|710
1582584900000|2020-02-24 22:55:00|9792.4|9787.6|9792.6|9788.7|9794.5|9789.5|9790.4|9785.9|1383
1582585200000|2020-02-24 23:00:00|9792.5|9788.6|9793|9790.6|9793|9790.6|9790.5|9788|392
1582585500000|2020-02-24 23:05:00|9792.8|9790.4|9794|9791.6|9795|9792.6|9792.4|9790|175
1582585800000|2020-02-24 23:10:00|9793.9|9791.5|9797.1|9794.7|9797.3|9794.9|9793.7|9791.3|168
1582586100000|2020-02-24 23:15:00|9797|9794.6|9800|9797.6|9800.2|9797.8|9796.3|9793.9|368
1582586400000|2020-02-24 23:20:00|9799.9|9797.5|9798.6|9796.2|9800.3|9798.1|9798.3|9795.9|251
1582586700000|2020-02-24 23:25:00|9798.7|9796.3|9798.5|9796.1|9798.9|9796.5|9797.5|9795.1|176
1582587000000|2020-02-24 23:30:00|9798.6|9796.2|9797.6|9795.2|9798.9|9796.5|9796.9|9794.5|249
1582587300000|2020-02-24 23:35:00|9797.5|9795.1|9797.2|9794.8|9797.8|9795.4|9795.2|9792.8|275
1582587600000|2020-02-24 23:40:00|9797.1|9794.7|9797.6|9795.2|9798.3|9795.9|9796.8|9794.4|250
1582587900000|2020-02-24 23:45:00|9797.7|9795.3|9796.5|9794.1|9798.8|9796.4|9795.6|9793.5|354
1582588200000|2020-02-24 23:50:00|9796.6|9794.2|9797.8|9795.4|9798.3|9795.9|9796|9793.6|147
1582588500000|2020-02-24 23:55:00|9797.9|9795.5|9800.7|9798.3|9800.8|9798.4|9797.7|9795.3|307
1582588800000|2020-02-25 00:00:00|9800.8|9798.4|9799.8|9797.4|9801.1|9798.7|9797.6|9795.2|510
1582589100000|2020-02-25 00:05:00|9799.9|9797.5|9799.8|9797.4|9800.7|9798.7|9798.2|9796.1|505
1582589400000|2020-02-25 00:10:00|9799.9|9797.5|9799.2|9796.8|9800.7|9798.8|9797.5|9795.1|446
1582589700000|2020-02-25 00:15:00|9799.3|9796.9|9798.6|9796.2|9799.7|9797.6|9797.7|9795.7|420
1582590000000|2020-02-25 00:20:00|9798.7|9796.3|9796.5|9794.1|9798.9|9796.6|9795.8|9793.7|375
1582590300000|2020-02-25 00:25:00|9796.1|9794.6|9796|9793.6|9797.1|9795.2|9795.2|9793|246
1582590600000|2020-02-25 00:30:00|9795.9|9793.5|9795.8|9793.4|9796.1|9793.8|9794.3|9791.9|253
1582590900000|2020-02-25 00:35:00|9795.9|9793.5|9795.8|9793.4|9796.5|9794.1|9795|9792.6|244
1582591200000|2020-02-25 00:40:00|9795.7|9793.3|9795.6|9794.1|9796.2|9794.3|9793.7|9791.6|327
1582591500000|2020-02-25 00:45:00|9795.7|9794.2|9796.7|9794.3|9797.2|9795.3|9795|9793.1|293
1582591800000|2020-02-25 00:50:00|9796.2|9794.7|9797|9794.6|9798.9|9796.8|9796|9794|328
1582592100000|2020-02-25 00:55:00|9797.1|9794.7|9797.6|9795.2|9798.1|9796.1|9796.5|9794.6|297
1582592400000|2020-02-25 01:00:00|9797.7|9795.3|9798.3|9796.8|9799.1|9797.2|9796.5|9794.2|399
1582592700000|2020-02-25 01:05:00|9798.2|9796.7|9800.6|9798.2|9801.7|9799.6|9798.2|9796.3|453
1582593000000|2020-02-25 01:10:00|9800.7|9798.3|9802.4|9800|9806.1|9803.7|9800.5|9798.1|620
1582593300000|2020-02-25 01:15:00|9802.5|9800.1|9802.4|9800|9803.6|9801.2|9801.2|9798.8|352
1582593600000|2020-02-25 01:20:00|9801.8|9800.3|9797.7|9795.3|9802.8|9800.7|9797.3|9795.3|545
1582593900000|2020-02-25 01:25:00|9797.8|9795.4|9796.8|9794.4|9797.8|9795.4|9795.6|9793.2|374
1582594200000|2020-02-25 01:30:00|9796.7|9794.3|9795.6|9793.2|9796.7|9794.4|9794.3|9792.2|473
1582594500000|2020-02-25 01:35:00|9795.7|9793.3|9794.5|9792.1|9796.1|9794|9793.4|9791.2|345
1582594800000|2020-02-25 01:40:00|9794.6|9792.2|9795.7|9793.3|9796.3|9794.2|9793.3|9791.4|320
1582595100000|2020-02-25 01:45:00|9795.8|9793.4|9794.8|9792.4|9796.8|9794.7|9794.5|9792.4|314
1582595400000|2020-02-25 01:50:00|9794.7|9792.3|9793.3|9790.9|9795.3|9793.4|9792.3|9790.2|312
1582595700000|2020-02-25 01:55:00|9793.4|9791|9790|9787.6|9793.4|9791|9789.6|9787.2|383
1582596000000|2020-02-25 02:00:00|9789.9|9787.5|9789|9786.6|9790.5|9788.1|9788.5|9786.5|344
1582596300000|2020-02-25 02:05:00|9788.6|9787.1|9787.8|9785.4|9789.4|9787.4|9786.8|9784.8|456
1582596600000|2020-02-25 02:10:00|9787.7|9785.3|9788.5|9786.1|9788.6|9786.4|9787|9784.7|394
1582596900000|2020-02-25 02:15:00|9788.4|9786|9788.9|9786.5|9790|9787.9|9788.2|9786|357
1582597200000|2020-02-25 02:20:00|9788.8|9786.4|9789.3|9786.9|9790|9788|9788.1|9786.1|278
1582597500000|2020-02-25 02:25:00|9789.2|9786.8|9789|9786.6|9789.7|9787.8|9788.9|9786.5|187
1582597800000|2020-02-25 02:30:00|9788.9|9786.5|9787.3|9784.9|9789|9786.6|9787|9784.8|219
1582598100000|2020-02-25 02:35:00|9787.2|9784.8|9787.4|9785|9787.6|9785.6|9787|9784.7|207
1582598400000|2020-02-25 02:40:00|9787.5|9785.1|9787.5|9785.1|9788.7|9786.8|9787.1|9784.9|240
1582598700000|2020-02-25 02:45:00|9787.6|9785.2|9788.4|9786|9788.6|9786.6|9786.9|9785.1|244
1582599000000|2020-02-25 02:50:00|9788.3|9785.9|9787.5|9785.1|9788.6|9786.6|9786.8|9784.8|348
1582599300000|2020-02-25 02:55:00|9787.6|9785.2|9786.4|9784|9787.7|9785.8|9785.6|9783.7|347
1582599600000|2020-02-25 03:00:00|9786.3|9783.9|9785.9|9784.4|9787|9784.9|9784.7|9782.8|280
1582599900000|2020-02-25 03:05:00|9786.3|9783.9|9785.4|9783|9786.4|9784.5|9784.7|9782.6|277
1582600200000|2020-02-25 03:10:00|9785|9783.5|9786.1|9784.6|9786.6|9784.7|9784.1|9782.1|317
1582600500000|2020-02-25 03:15:00|9786|9784.5|9786.9|9784.5|9787.2|9785.3|9785.5|9783.7|269
1582600800000|2020-02-25 03:20:00|9786.8|9784.4|9785.2|9783.7|9787.1|9785|9785.1|9783.3|228
1582601100000|2020-02-25 03:25:00|9785.6|9783.2|9785.2|9783.7|9786.6|9784.6|9784.7|9782.9|159
1582601400000|2020-02-25 03:30:00|9785.3|9783.8|9784.6|9782.2|9785.7|9783.8|9783.7|9781.8|314
1582601700000|2020-02-25 03:35:00|9784.5|9782.1|9784.4|9782|9785|9782.9|9783.6|9781.7|202
1582602000000|2020-02-25 03:40:00|9784.3|9781.9|9786|9783.6|9786.2|9784.2|9783.8|9781.9|278
1582602300000|2020-02-25 03:45:00|9785.9|9783.5|9786.5|9785|9786.7|9785.1|9784.8|9782.9|223
1582602600000|2020-02-25 03:50:00|9786.9|9784.5|9787.6|9786.1|9788.1|9786.3|9786.1|9784.1|177
1582602900000|2020-02-25 03:55:00|9787.7|9786.2|9789.5|9787.1|9789.6|9787.5|9787|9785.1|219
1582603200000|2020-02-25 04:00:00|9789.6|9787.2|9789.7|9787.3|9789.7|9787.8|9788.7|9786.8|186
1582603500000|2020-02-25 04:05:00|9789.2|9787.7|9789.4|9787|9789.6|9787.7|9788.8|9786.9|82
1582603800000|2020-02-25 04:10:00|9789.5|9787.1|9788.9|9787.4|9789.5|9787.7|9788.8|9786.8|84
1582604100000|2020-02-25 04:15:00|9788.8|9787.3|9790.2|9787.8|9790.3|9788.4|9788.8|9786.9|103
1582604400000|2020-02-25 04:20:00|9789.7|9788.2|9790.2|9787.8|9790.5|9788.8|9789.7|9787.8|170
1582604700000|2020-02-25 04:25:00|9790.3|9787.9|9790.7|9788.3|9790.9|9788.9|9788.7|9786.7|200
1582605000000|2020-02-25 04:30:00|9790.6|9788.2|9790.4|9788.9|9791.4|9789.4|9790.3|9788.2|199
1582605300000|2020-02-25 04:35:00|9790.9|9788.5|9789.7|9787.3|9791|9788.9|9789.3|9787.1|78
1582605600000|2020-02-25 04:40:00|9789.6|9787.2|9789.1|9786.7|9790.3|9787.9|9788.6|9786.4|175
1582605900000|2020-02-25 04:45:00|9789.2|9786.8|9790.4|9788|9790.4|9788.4|9788.9|9786.5|104
1582606200000|2020-02-25 04:50:00|9790.3|9787.9|9790.1|9787.7|9790.3|9787.9|9788.8|9786.4|82
1582606500000|2020-02-25 04:55:00|9790|9787.6|9790.4|9788|9790.7|9788.6|9789.8|9787.6|112
1582606800000|2020-02-25 05:00:00|9790.3|9787.9|9792.1|9789.7|9792.2|9790.2|9790.2|9787.8|156
1582607100000|2020-02-25 05:05:00|9792.2|9789.8|9792.1|9789.7|9792.3|9790.2|9791.5|9789.4|131
1582607400000|2020-02-25 05:10:00|9792|9789.6|9791.8|9789.4|9792.1|9790.1|9791|9788.6|124
1582607700000|2020-02-25 05:15:00|9791.9|9789.5|9792.2|9789.8|9792.3|9790.4|9790.9|9789|161
1582608000000|2020-02-25 05:20:00|9792.1|9789.7|9791.3|9788.9|9792.6|9790.5|9791.3|9788.9|121
1582608300000|2020-02-25 05:25:00|9791.4|9789|9793.3|9790.9|9793.3|9790.9|9791|9788.9|265
1582608600000|2020-02-25 05:30:00|9793.2|9790.8|9793.2|9790.8|9793.3|9791.3|9792.1|9789.7|170
1582608900000|2020-02-25 05:35:00|9793.3|9790.9|9794.7|9792.3|9794.7|9792.3|9792.8|9790.4|251
1582609200000|2020-02-25 05:40:00|9794.6|9792.2|9796.1|9793.7|9797|9794.6|9793.8|9791.6|226
1582609500000|2020-02-25 05:45:00|9796.2|9793.8|9796|9793.6|9796.4|9794.4|9795.4|9793.5|104
1582609800000|2020-02-25 05:50:00|9796.1|9793.7|9795.9|9793.5|9796.1|9794|9795.1|9792.7|164
1582610100000|2020-02-25 05:55:00|9796|9793.6|9797.1|9794.7|9797.2|9794.8|9795.3|9793.3|184
1582610400000|2020-02-25 06:00:00|9797|9794.6|9796|9793.6|9797.1|9794.7|9794.7|9792.3|247
1582610700000|2020-02-25 06:05:00|9796.1|9793.7|9796.1|9793.7|9796.6|9794.2|9794.9|9792.6|342
1582611000000|2020-02-25 06:10:00|9796.2|9793.8|9794.9|9792.5|9796.9|9794.5|9794.8|9792.4|235
1582611300000|2020-02-25 06:15:00|9795|9792.6|9794.1|9791.7|9795.5|9793.1|9794|9791.6|150
1582611600000|2020-02-25 06:20:00|9794|9791.6|9794.1|9791.7|9794.5|9792.1|9793.9|9791.5|102
1582611900000|2020-02-25 06:25:00|9794|9791.6|9792.9|9790.5|9794.1|9791.7|9792.8|9790.4|237
1582612200000|2020-02-25 06:30:00|9793|9790.6|9794.4|9792|9795.1|9792.7|9791|9788.6|436
1582612500000|2020-02-25 06:35:00|9794.3|9791.9|9795|9792.6|9795.3|9793.1|9793.9|9791.5|315
1582612800000|2020-02-25 06:40:00|9794.9|9792.5|9797|9794.6|9797.2|9794.8|9794.1|9791.7|239
1582613100000|2020-02-25 06:45:00|9797.1|9794.7|9796|9793.6|9798.2|9795.8|9796|9793.6|268
1582613400000|2020-02-25 06:50:00|9796.1|9793.7|9797|9794.6|9797.3|9794.9|9795.4|9793|242
1582613700000|2020-02-25 06:55:00|9797.1|9794.7|9799.1|9796.7|9800.9|9798.5|9797.1|9794.7|352
1582614000000|2020-02-25 07:00:00|9799|9796.6|9800.4|9798|9800.7|9798.3|9796.8|9794.9|450
1582614300000|2020-02-25 07:05:00|9800.2|9797.8|9799.6|9797.2|9801.3|9798.9|9799|9796.6|329
1582614600000|2020-02-25 07:10:00|9799.5|9797.1|9800|9797.6|9801.2|9798.8|9799.1|9796.7|369
1582614900000|2020-02-25 07:15:00|9800.1|9797.7|9797.1|9794.7|9800.4|9798|9797|9794.6|273
1582615200000|2020-02-25 07:20:00|9797.3|9794.9|9795.7|9793.3|9798.5|9796.4|9795.1|9792.7|417
1582615500000|2020-02-25 07:25:00|9795.4|9793|9793.3|9790.9|9796|9793.6|9791.8|9789.4|296
1582615800000|2020-02-25 07:30:00|9793.2|9790.8|9798.2|9795.8|9799.3|9796.9|9793.2|9790.8|465
1582616100000|2020-02-25 07:35:00|9798.3|9795.9|9797|9794.6|9799.1|9796.9|9795.2|9792.8|317
1582616400000|2020-02-25 07:40:00|9796.3|9794.8|9793.3|9790.9|9797.5|9795.4|9792.2|9790.2|486
1582616700000|2020-02-25 07:45:00|9793.1|9790.7|9788.7|9786.3|9793.1|9791|9788|9785.8|566
1582617000000|2020-02-25 07:50:00|9788.6|9786.2|9790.1|9787.7|9790.9|9788.5|9786.9|9784.7|515
1582617300000|2020-02-25 07:55:00|9790.2|9787.8|9790.4|9788|9791.3|9789.2|9787.3|9785.2|445
1582617600000|2020-02-25 08:00:00|9790.3|9787.9|9789.3|9786.9|9792.3|9790.2|9788|9786.1|610
1582617900000|2020-02-25 08:05:00|9789.2|9786.8|9786.7|9785.2|9790.9|9788.9|9784.6|9783.1|749
1582618200000|2020-02-25 08:10:00|9786.6|9785.1|9783.7|9782.2|9788.9|9786.9|9783.2|9781.5|746
1582618500000|2020-02-25 08:15:00|9783.8|9782.3|9784|9782.5|9787.5|9785.6|9782.8|9780.9|640
1582618800000|2020-02-25 08:20:00|9783.9|9782.4|9781.1|9778.7|9784.6|9782.7|9779.2|9777.4|743
1582619100000|2020-02-25 08:25:00|9781|9778.6|9780|9778.5|9781.6|9779.6|9777.3|9775.3|834
1582619400000|2020-02-25 08:30:00|9780.1|9778.6|9782.8|9781.3|9783.1|9781.4|9778.3|9776.4|709
1582619700000|2020-02-25 08:35:00|9782.7|9781.2|9784.9|9783.4|9786.3|9784.3|9782.4|9780.9|754
1582620000000|2020-02-25 08:40:00|9785|9783.5|9780.4|9778.9|9786.5|9784.3|9780.2|9778.3|771
1582620300000|2020-02-25 08:45:00|9780.3|9778.8|9776.3|9774.8|9781.1|9779.2|9775.6|9773.8|687
1582620600000|2020-02-25 08:50:00|9776.4|9774.9|9777.7|9776.2|9778.8|9776.9|9776.4|9774.9|548
1582620900000|2020-02-25 08:55:00|9777.6|9776.1|9778.5|9777|9779|9777.1|9775.4|9773.6|641
1582621200000|2020-02-25 09:00:00|9779|9776.6|9775.4|9773.9|9780.9|9779|9775.2|9773.3|681
1582621500000|2020-02-25 09:05:00|9775.3|9773.8|9771.2|9769.7|9775.9|9774.4|9770.7|9769|692
1582621800000|2020-02-25 09:10:00|9771.3|9769.8|9772.6|9771.1|9772.7|9771.2|9769.2|9767.5|787
1582622100000|2020-02-25 09:15:00|9772.5|9771|9773|9771.5|9775.2|9773.2|9772.2|9770.7|649
1582622400000|2020-02-25 09:20:00|9772.8|9771.3|9772|9770.5|9773|9771.5|9770.1|9768.6|533
1582622700000|2020-02-25 09:25:00|9772.1|9770.6|9777.3|9775.8|9778|9776.5|9771.8|9770.3|474
1582623000000|2020-02-25 09:30:00|9777.4|9775.9|9777.5|9776|9778.5|9777|9775|9773.5|453
1582623300000|2020-02-25 09:35:00|9777.6|9776.1|9774.6|9773.1|9777.6|9776.1|9772.8|9771.3|510
1582623600000|2020-02-25 09:40:00|9774.7|9773.2|9776.3|9774.8|9776.9|9775.1|9772.5|9771|594
1582623900000|2020-02-25 09:45:00|9776.4|9774.9|9778.1|9776.6|9779.5|9778|9776.4|9774.4|621
1582624200000|2020-02-25 09:50:00|9778.2|9776.7|9779.4|9777.9|9780.7|9779|9777.5|9776|593
1582624500000|2020-02-25 09:55:00|9779.3|9777.8|9775.8|9774.3|9779.8|9778|9775.6|9774.1|535
1582624800000|2020-02-25 10:00:00|9775.7|9774.2|9779.4|9777.9|9781.1|9779.6|9775.6|9774.1|615
1582625100000|2020-02-25 10:05:00|9779.5|9778|9781.1|9779.6|9781.8|9780.3|9778.8|9777.3|543
1582625400000|2020-02-25 10:10:00|9781.2|9779.7|9781.8|9780.3|9781.9|9780.4|9780|9778.5|526
1582625700000|2020-02-25 10:15:00|9781.9|9780.4|9781.2|9779.7|9781.9|9780.4|9779.8|9778|479
1582626000000|2020-02-25 10:20:00|9781.1|9779.6|9782.4|9780.9|9782.9|9781.4|9779.6|9778.1|525
1582626300000|2020-02-25 10:25:00|9782.3|9780.8|9784.1|9782.6|9784.2|9782.7|9781.2|9779.7|552
1582626600000|2020-02-25 10:30:00|9784|9782.5|9785.2|9783.7|9786|9784.5|9783.4|9781.5|608
1582626900000|2020-02-25 10:35:00|9785.3|9783.8|9781.3|9779.8|9786.7|9785.2|9781.2|9779.7|508
1582627200000|2020-02-25 10:40:00|9781.4|9779.9|9782.5|9781|9783.5|9782|9781.2|9779.7|553
1582627500000|2020-02-25 10:45:00|9782.6|9781.1|9781.5|9780|9783.1|9781.6|9779.8|9778.2|555
1582627800000|2020-02-25 10:50:00|9781.4|9779.9|9784.4|9782.9|9785.4|9783.7|9781|9779.5|404
1582628100000|2020-02-25 10:55:00|9784.5|9783|9787.7|9786.2|9788.8|9787.3|9784.4|9782.9|476
1582628400000|2020-02-25 11:00:00|9787.8|9786.3|9786.4|9784.9|9787.9|9786.4|9784|9782.3|504
1582628700000|2020-02-25 11:05:00|9786.5|9785|9784.1|9782.6|9786.9|9785.2|9782.5|9781|655
1582629000000|2020-02-25 11:10:00|9784|9782.5|9784.9|9783.4|9785.7|9783.9|9783.9|9782.4|426
1582629300000|2020-02-25 11:15:00|9784.8|9783.3|9785.2|9783.7|9786.6|9784.8|9783.4|9781.9|501
1582629600000|2020-02-25 11:20:00|9785.1|9783.6|9784.8|9783.3|9786|9784.5|9784.3|9782.8|466
1582629900000|2020-02-25 11:25:00|9784.5|9783|9787.2|9785.7|9787.8|9785.9|9784.3|9782.8|475
1582630200000|2020-02-25 11:30:00|9787.3|9785.8|9793.9|9792.4|9794.3|9792.8|9786.7|9785.2|598
1582630500000|2020-02-25 11:35:00|9794|9792.5|9790.5|9789|9794.6|9793.1|9790.3|9788.8|617
1582630800000|2020-02-25 11:40:00|9790.4|9788.9|9788.5|9787|9791.7|9789.8|9788.1|9786.6|534
1582631100000|2020-02-25 11:45:00|9788.6|9787.1|9784.5|9782.1|9788.7|9787.2|9783.8|9782|578
1582631400000|2020-02-25 11:50:00|9784|9782.5|9780.3|9778.8|9784.6|9782.8|9780.2|9778.7|588
1582631700000|2020-02-25 11:55:00|9780.4|9778.9|9779|9777.5|9780.5|9779|9777.9|9776|559
1582632000000|2020-02-25 12:00:00|9778.9|9777.4|9783|9781.5|9783.2|9781.7|9778.4|9776.5|352
1582632300000|2020-02-25 12:05:00|9783.1|9781.6|9784|9782.5|9785.6|9783.8|9782.9|9781.1|341
1582632600000|2020-02-25 12:10:00|9783.9|9782.4|9781.5|9780|9784.9|9783.4|9781.1|9779.6|383
1582632900000|2020-02-25 12:15:00|9781.6|9780.1|9784|9782.5|9784.9|9783.4|9781.4|9779.9|392
1582633200000|2020-02-25 12:20:00|9783.9|9782.4|9788.3|9786.8|9788.4|9786.9|9782.8|9781.2|829
1582633500000|2020-02-25 12:25:00|9788.4|9786.9|9788.5|9787|9789.6|9787.9|9786.4|9784.9|542
1582633800000|2020-02-25 12:30:00|9788.6|9787.1|9787.9|9786.4|9791|9789.4|9787.9|9786.1|521
1582634100000|2020-02-25 12:35:00|9788|9786.5|9788.7|9787.2|9790.1|9788.2|9787.6|9785.9|478
1582634400000|2020-02-25 12:40:00|9788.6|9787.1|9787.1|9785.6|9789.3|9787.5|9786.7|9785|412
1582634700000|2020-02-25 12:45:00|9787|9785.5|9789.9|9788.4|9791.4|9789.8|9787|9785.5|527
1582635000000|2020-02-25 12:50:00|9790|9788.5|9790.7|9789.2|9791.8|9790.3|9787.2|9785.4|456
1582635300000|2020-02-25 12:55:00|9790.8|9789.3|9790.2|9788.7|9791.9|9789.9|9789.5|9787.8|520
1582635600000|2020-02-25 13:00:00|9790.1|9788.6|9785.1|9783.6|9790.7|9788.8|9784.1|9782.1|564
1582635900000|2020-02-25 13:05:00|9785.2|9783.7|9782.6|9781.1|9785.3|9783.8|9781.3|9779.8|475
1582636200000|2020-02-25 13:10:00|9782.4|9780.9|9784.2|9782.7|9786.2|9784.4|9782.4|9780.9|577
1582636500000|2020-02-25 13:15:00|9784.3|9782.8|9782.2|9780.7|9784.6|9782.8|9781.1|9779.6|471
1582636800000|2020-02-25 13:20:00|9782.4|9780.9|9782.2|9780.7|9784.5|9782.9|9782.1|9780.6|545
1582637100000|2020-02-25 13:25:00|9782.1|9780.6|9778.2|9776.7|9783|9781.5|9778.1|9776.6|471
1582637400000|2020-02-25 13:30:00|9778.9|9777.4|9779.7|9778.2|9780.3|9778.8|9776.9|9775|505
1582637700000|2020-02-25 13:35:00|9779.9|9778.4|9782.4|9780.9|9783.2|9781.3|9779.4|9777.8|508
1582638000000|2020-02-25 13:40:00|9782.3|9780.8|9779.8|9778.3|9782.9|9781.4|9779.7|9777.8|350
1582638300000|2020-02-25 13:45:00|9779.9|9778.4|9780.5|9779|9781.8|9780.3|9778.9|9777.4|385
1582638600000|2020-02-25 13:50:00|9780.6|9779.1|9778.1|9776.6|9781.5|9779.8|9778.1|9776.3|326
1582638900000|2020-02-25 13:55:00|9778|9776.5|9776|9773.6|9780.3|9778.8|9775.3|9773.4|496
1582639200000|2020-02-25 14:00:00|9775.5|9774|9779|9777.5|9781.2|9779.6|9775.5|9773.3|707
1582639500000|2020-02-25 14:05:00|9778.8|9777.3|9774|9772.5|9779.9|9778.3|9773.9|9772.4|631
1582639800000|2020-02-25 14:10:00|9773.9|9772.4|9776.5|9775|9776.5|9775|9772.9|9771.4|492
1582640100000|2020-02-25 14:15:00|9776.4|9774.9|9780.3|9778.8|9780.6|9779.1|9776.3|9774.8|602
1582640400000|2020-02-25 14:20:00|9780.2|9778.7|9781|9779.5|9781.8|9780.3|9778.6|9777.1|437
1582640700000|2020-02-25 14:25:00|9780.9|9779.4|9779.4|9777.9|9781|9779.5|9778.3|9776.8|528
1582641000000|2020-02-25 14:30:00|9779.5|9778|9775.9|9774.4|9782.5|9780.9|9775.3|9773.4|1118
1582641300000|2020-02-25 14:35:00|9775.8|9774.3|9776.4|9774.9|9778.2|9776.7|9772.5|9771|781
1582641600000|2020-02-25 14:40:00|9776.3|9774.8|9771.7|9770.2|9776.3|9774.8|9771.3|9769.8|920
1582641900000|2020-02-25 14:45:00|9771.8|9770.3|9776.7|9775.2|9777.3|9775.8|9770.5|9769|971
1582642200000|2020-02-25 14:50:00|9776.6|9775.1|9782.6|9781.1|9783.1|9781.6|9775.3|9773.8|806
1582642500000|2020-02-25 14:55:00|9782.5|9781|9783.5|9781.1|9785.6|9783.5|9778.3|9776.8|839
1582642800000|2020-02-25 15:00:00|9783.4|9781|9779.9|9778.4|9785.8|9783.7|9774.3|9772.8|1203
1582643100000|2020-02-25 15:05:00|9779.8|9778.3|9782.1|9780.6|9784.5|9782.9|9778.8|9777.3|873
1582643400000|2020-02-25 15:10:00|9782|9780.5|9781.1|9779.6|9784.1|9782.6|9779.9|9778.3|932
1582643700000|2020-02-25 15:15:00|9780.9|9779.4|9777.8|9776.3|9783.2|9781.7|9775.8|9774.1|1101
1582644000000|2020-02-25 15:20:00|9777.6|9776.1|9768.5|9767|9778.6|9776.9|9768.1|9766.6|1071
1582644300000|2020-02-25 15:25:00|9768.9|9766.5|9768.1|9766.6|9771.2|9769.7|9764.2|9762.7|1209
1582644600000|2020-02-25 15:30:00|9768.2|9766.7|9768.9|9767.4|9771.1|9769.4|9763.2|9761.5|1195
1582644900000|2020-02-25 15:35:00|9768.8|9767.3|9768.9|9767.4|9771.4|9769.9|9766.6|9765|943
1582645200000|2020-02-25 15:40:00|9768.8|9767.3|9769.7|9768.2|9769.9|9768.4|9764.1|9762.6|979
1582645500000|2020-02-25 15:45:00|9769.6|9768.1|9763.9|9762.4|9770.5|9769|9763.5|9762|862
1582645800000|2020-02-25 15:50:00|9764|9762.5|9760.1|9758.6|9764|9762.5|9755.9|9754.4|1121
1582646100000|2020-02-25 15:55:00|9760.2|9758.7|9767|9765.5|9768.7|9767.2|9758|9756.5|1077
1582646400000|2020-02-25 16:00:00|9766.9|9765.4|9763.4|9761.9|9768.7|9767.2|9763.1|9761.6|1055
1582646700000|2020-02-25 16:05:00|9763.5|9762|9760.3|9758.8|9766.2|9764.7|9760.2|9758.4|1070
1582647000000|2020-02-25 16:10:00|9760.2|9758.7|9761.7|9760.2|9763.9|9762.4|9759.6|9757.7|1102
1582647300000|2020-02-25 16:15:00|9761.9|9760.4|9756.9|9755.4|9761.9|9760.4|9755.5|9754|962
1582647600000|2020-02-25 16:20:00|9756.7|9755.2|9754.1|9752.6|9758.4|9756.9|9751.9|9750.4|889
1582647900000|2020-02-25 16:25:00|9754.2|9752.7|9759.9|9758.4|9761.2|9759.7|9754|9752.5|782
1582648200000|2020-02-25 16:30:00|9759.8|9758.3|9759|9757.5|9761.8|9760.3|9758|9756.5|849
1582648500000|2020-02-25 16:35:00|9759.1|9757.6|9761.2|9759.7|9761.9|9760.4|9757.1|9755.6|850
1582648800000|2020-02-25 16:40:00|9761.3|9759.8|9755.8|9754.3|9761.7|9760.2|9755.4|9753.9|671
1582649100000|2020-02-25 16:45:00|9756|9754.5|9761.4|9759.9|9763|9761.5|9755.4|9753.9|777
1582649400000|2020-02-25 16:50:00|9761.2|9759.7|9765.9|9764.4|9767.5|9766|9760.2|9758.7|726
1582649700000|2020-02-25 16:55:00|9765.8|9764.3|9765.5|9764|9768.1|9766.6|9763.3|9761.8|689
1582650000000|2020-02-25 17:00:00|9765.6|9764.1|9762.3|9760.8|9766.9|9765.4|9762.1|9760.6|774
1582650300000|2020-02-25 17:05:00|9762.4|9760.9|9764.5|9763|9765|9763.4|9760.8|9759.3|689
1582650600000|2020-02-25 17:10:00|9764.3|9762.8|9767.9|9766.4|9768.1|9766.6|9764.1|9762.5|489
1582650900000|2020-02-25 17:15:00|9767.8|9766.3|9761.9|9760.4|9768.1|9766.6|9761.2|9759.4|535
1582651200000|2020-02-25 17:20:00|9761.8|9760.3|9761.9|9760.4|9763.4|9761.6|9761.2|9759.7|531
1582651500000|2020-02-25 17:25:00|9762|9760.5|9760.1|9758.6|9762.8|9761.3|9760|9758.5|570
1582651800000|2020-02-25 17:30:00|9760.2|9758.7|9760.1|9758.6|9762.8|9760.9|9758.7|9757.2|535
1582652100000|2020-02-25 17:35:00|9760|9758.5|9762.1|9760.6|9763|9761.5|9759.8|9758.3|438
1582652400000|2020-02-25 17:40:00|9762|9760.5|9756.6|9755.1|9762.1|9760.6|9756.6|9754.9|530
1582652700000|2020-02-25 17:45:00|9756.7|9755.2|9755.4|9753.9|9757|9755.3|9753.5|9751.6|746
1582653000000|2020-02-25 17:50:00|9755.3|9753.8|9755.9|9754.4|9757.4|9755.9|9751.9|9750.4|564
1582653300000|2020-02-25 17:55:00|9756|9754.5|9754|9752.5|9756.7|9755.2|9753.6|9752.1|496
1582653600000|2020-02-25 18:00:00|9754.1|9752.6|9754.4|9752.9|9757.1|9755.1|9752.3|9750.8|719
1582653900000|2020-02-25 18:05:00|9754.5|9753|9757.8|9756.3|9758.6|9757.1|9753.3|9751.4|516
1582654200000|2020-02-25 18:10:00|9757.9|9756.4|9758.7|9757.2|9760.1|9758.5|9757.5|9756|608
1582654500000|2020-02-25 18:15:00|9758.5|9757|9755.5|9754|9760.6|9759.1|9754.7|9752.8|637
1582654800000|2020-02-25 18:20:00|9755.4|9753.9|9757.9|9756.4|9758.9|9757.4|9755.3|9753.8|569
1582655100000|2020-02-25 18:25:00|9757.8|9756.3|9759.5|9758|9760.1|9758.5|9757|9755.5|458
1582655400000|2020-02-25 18:30:00|9759.4|9757.9|9760.3|9758.8|9761.4|9759.9|9758|9756.5|589
1582655700000|2020-02-25 18:35:00|9760.2|9758.7|9759.2|9757.7|9760.3|9758.8|9757.4|9755.9|637
1582656000000|2020-02-25 18:40:00|9759.3|9757.8|9759.1|9757.6|9759.5|9758|9756.4|9754.9|564
1582656300000|2020-02-25 18:45:00|9759|9757.5|9757.1|9755.6|9759.7|9757.9|9756.9|9755.4|485
1582656600000|2020-02-25 18:50:00|9757.3|9755.8|9756.5|9755|9758.5|9757|9754.6|9753.1|599
1582656900000|2020-02-25 18:55:00|9756.4|9754.9|9757.5|9756|9759.4|9757.6|9756.3|9754.8|535
1582657200000|2020-02-25 19:00:00|9757.4|9755.9|9761.2|9759.7|9761.5|9759.8|9755.3|9753.8|876
1582657500000|2020-02-25 19:05:00|9761.1|9759.6|9754.3|9752.8|9762.3|9760.8|9752|9750.3|917
1582657800000|2020-02-25 19:10:00|9754.4|9752.9|9759.6|9758.1|9759.6|9758.1|9753.5|9751.8|1165
1582658100000|2020-02-25 19:15:00|9759.5|9758|9756.1|9754.6|9760.1|9758.4|9755.3|9753.5|866
1582658400000|2020-02-25 19:20:00|9756.2|9754.7|9756.7|9755.2|9759.2|9757.7|9755.5|9754|838
1582658700000|2020-02-25 19:25:00|9756.8|9755.3|9757.5|9755.1|9760|9758.1|9756.4|9754.5|735
1582659000000|2020-02-25 19:30:00|9757.1|9755.6|9755.4|9753.9|9759.5|9757.7|9754.7|9753.2|984
1582659300000|2020-02-25 19:35:00|9755.3|9753.8|9752.7|9751.2|9755.7|9754|9752.1|9750.6|880
1582659600000|2020-02-25 19:40:00|9752.6|9751.1|9759|9757.5|9759.5|9758|9752.2|9750.7|916
1582659900000|2020-02-25 19:45:00|9759.1|9757.6|9758.4|9756.9|9760.2|9758.7|9756.6|9755.1|728
1582660200000|2020-02-25 19:50:00|9758.3|9756.8|9761.1|9759.6|9761.1|9759.6|9755.7|9754.2|817
1582660500000|2020-02-25 19:55:00|9761|9759.5|9760.5|9759|9763.1|9761.4|9760|9758.3|779
1582660800000|2020-02-25 20:00:00|9760.6|9759.1|9762.4|9760.9|9765.7|9764|9760.6|9758.8|1068
1582661100000|2020-02-25 20:05:00|9762.9|9760.5|9764.8|9763.3|9766|9764.3|9762.1|9760.4|987
1582661400000|2020-02-25 20:10:00|9764.7|9763.2|9760.2|9758.7|9765|9763.5|9760|9758.1|694
1582661700000|2020-02-25 20:15:00|9760.1|9758.6|9759.8|9758.3|9762.5|9760.6|9758.6|9756.8|834
1582662000000|2020-02-25 20:20:00|9759.9|9758.4|9757.4|9755.9|9760.8|9759|9754.8|9753.3|722
1582662300000|2020-02-25 20:25:00|9757.3|9755.8|9757.7|9756.2|9759.3|9757.8|9756.9|9755.3|635
1582662600000|2020-02-25 20:30:00|9757.9|9756.4|9756.8|9755.3|9759|9757.2|9755|9753.3|779
1582662900000|2020-02-25 20:35:00|9756.9|9755.4|9756|9754.5|9757.6|9756|9755.3|9753.8|673
1582663200000|2020-02-25 20:40:00|9756.1|9754.6|9759.4|9757.9|9760.9|9759.4|9756.1|9754.6|676
1582663500000|2020-02-25 20:45:00|9759.5|9758|9760.3|9758.8|9764.2|9762.4|9759.5|9758|907
1582663800000|2020-02-25 20:50:00|9760.4|9758.9|9761.9|9760.4|9763.6|9761.8|9759.1|9757.4|760
1582664100000|2020-02-25 20:55:00|9762.2|9760.7|9761.9|9760.4|9764.5|9762.7|9760.8|9759.1|876
1582664400000|2020-02-25 21:00:00|9761.8|9760.3|9758.4|9756.9|9762.2|9760.3|9757.1|9755.3|554
1582664700000|2020-02-25 21:05:00|9758.8|9757.3|9759.2|9757.7|9759.7|9757.8|9758.1|9756.3|329
1582665000000|2020-02-25 21:10:00|9759.1|9757.6|9759.5|9758|9760.6|9758.7|9757.8|9755.7|361
1582665300000|2020-02-25 21:15:00|9759.6|9758.1|9760.4|9758.9|9761.7|9759.5|9759.6|9757.5|315
1582665600000|2020-02-25 21:20:00|9760.3|9758.8|9759.3|9757.8|9760.5|9758.9|9759|9757.2|179
1582665900000|2020-02-25 21:25:00|9759.4|9757.9|9759.4|9757.9|9760.1|9758.3|9758.8|9757|213
1582666200000|2020-02-25 21:30:00|9759.3|9757.8|9759.8|9758.3|9760.2|9758.4|9758.3|9756.4|219
1582666500000|2020-02-25 21:35:00|9759.7|9758.2|9759.9|9758.4|9760.3|9758.6|9759.1|9757.2|207
1582666800000|2020-02-25 21:40:00|9760|9758.5|9760.8|9758.4|9761.2|9758.9|9759.2|9757.1|213
1582667100000|2020-02-25 21:45:00|9760.7|9758.3|9760.8|9758.4|9761.7|9759.3|9760.1|9758.1|277
1582667400000|2020-02-25 21:50:00|9760.7|9758.3|9760.8|9758.4|9761.1|9758.7|9759.8|9757.4|259
1582667700000|2020-02-25 21:55:00|9760.9|9758.5|9763.6|9759.5|9763.8|9761.3|9760.1|9757.7|285
1582668000000|2020-02-25 22:00:00|9763.9|9759.8|9764.3|9759.8|9764.5|9760|9763.6|9759.3|34
1582668300000|2020-02-25 22:05:00|9765.2|9758.7|9765.2|9757.9|9767.7|9760|9764.6|9757.2|250
1582668600000|2020-02-25 22:10:00|9765.3|9757.8|9765.2|9758.2|9767|9759.9|9764.2|9757.7|217
1582668900000|2020-02-25 22:15:00|9765.3|9758.1|9764.4|9758.7|9765.4|9760.3|9763.6|9757.7|419
1582669200000|2020-02-25 22:20:00|9764.2|9758.8|9764.1|9757.9|9765.5|9760|9762.9|9757.3|591
1582669500000|2020-02-25 22:25:00|9764.3|9758.2|9763|9753|9765.6|9759.5|9762.2|9752.2|309
1582669800000|2020-02-25 22:30:00|9763.1|9753.1|9764|9754.1|9765|9755.4|9762.9|9752.9|314
1582670100000|2020-02-25 22:35:00|9763.9|9755.1|9762.5|9757.3|9765.3|9757.9|9761.8|9753.7|555
1582670400000|2020-02-25 22:40:00|9762.6|9757.5|9765.2|9756.8|9766.4|9758.8|9761.9|9755.5|581
1582670700000|2020-02-25 22:45:00|9765.5|9756.2|9765.2|9757.5|9766.7|9758.5|9764.6|9756.2|488
1582671000000|2020-02-25 22:50:00|9765.3|9757.6|9763.9|9756.3|9766.2|9758.2|9763.2|9755.2|442
1582671300000|2020-02-25 22:55:00|9763.8|9756.5|9762.6|9756.6|9765.2|9757.4|9762|9755.2|284
1582671600000|2020-02-25 23:00:00|9761.8|9757.2|9760.3|9757.9|9764.4|9759.3|9759.4|9756.8|440
1582671900000|2020-02-25 23:05:00|9760.5|9758.1|9761.4|9759|9762.4|9759.5|9760.4|9758|97
1582672200000|2020-02-25 23:10:00|9761.5|9759.1|9762.3|9759.9|9762.7|9760.3|9761.1|9758.7|146
1582672500000|2020-02-25 23:15:00|9762.2|9759.8|9762|9759.6|9762.5|9760.1|9761.5|9759.1|184
1582672800000|2020-02-25 23:20:00|9761.9|9759.5|9761.2|9758.8|9762.1|9759.7|9760.8|9758.4|167
1582673100000|2020-02-25 23:25:00|9761.3|9758.9|9762.2|9759.8|9762.5|9760.5|9760.9|9758.5|192
1582673400000|2020-02-25 23:30:00|9762.1|9759.7|9762.3|9759.9|9762.4|9760|9760.7|9758.3|202
1582673700000|2020-02-25 23:35:00|9762.2|9759.8|9761.1|9758.7|9762.3|9760|9760.8|9758.4|168
1582674000000|2020-02-25 23:40:00|9761.2|9758.8|9762.4|9760|9762.4|9760.3|9760.9|9758.6|148
1582674300000|2020-02-25 23:45:00|9762.3|9759.9|9760.9|9759.4|9762.3|9760.4|9760.2|9758.1|276
1582674600000|2020-02-25 23:50:00|9761.3|9758.9|9762|9759.6|9762.3|9759.9|9760.9|9758.7|92
1582674900000|2020-02-25 23:55:00|9761.9|9759.5|9762.6|9760.2|9762.7|9760.3|9761.5|9759.4|111
1582675200000|2020-02-26 00:00:00|9762.9|9760.5|9764.4|9762|9764.8|9762.7|9761.8|9759.7|319
1582675500000|2020-02-26 00:05:00|9764.5|9762.1|9765.6|9763.2|9766.2|9764.1|9763.9|9761.5|264
1582675800000|2020-02-26 00:10:00|9765.7|9763.3|9765|9762.6|9766|9763.9|9764.4|9762.3|279
1582676100000|2020-02-26 00:15:00|9764.9|9762.5|9765|9762.6|9765.8|9763.6|9764.4|9762.3|244
1582676400000|2020-02-26 00:20:00|9764.9|9762.5|9767.6|9765.2|9768.9|9766.7|9764.2|9762.3|401
1582676700000|2020-02-26 00:25:00|9767.5|9765.1|9768.5|9767|9769|9767|9766.3|9764.3|231
1582677000000|2020-02-26 00:30:00|9768.4|9766.9|9766.8|9764.4|9768.9|9767|9766.4|9764.4|254
1582677300000|2020-02-26 00:35:00|9766.9|9764.5|9764.6|9763.1|9766.9|9764.9|9764.5|9762.4|258
1582677600000|2020-02-26 00:40:00|9764.7|9763.2|9766|9763.6|9766.1|9764.1|9764.5|9762.5|193
1582677900000|2020-02-26 00:45:00|9765.9|9763.5|9764.8|9762.4|9766.1|9764|9764.3|9762.4|193
1582678200000|2020-02-26 00:50:00|9764.3|9762.8|9763.2|9760.8|9765|9762.8|9761.9|9760|205
1582678500000|2020-02-26 00:55:00|9763.3|9760.9|9759.8|9757.4|9764|9762|9759.5|9757.4|373
1582678800000|2020-02-26 01:00:00|9759.9|9757.5|9757.3|9754.9|9760.8|9758.4|9755.9|9753.6|647
1582679100000|2020-02-26 01:05:00|9757.4|9755|9758.2|9755.8|9759.4|9757.3|9757|9754.9|534
1582679400000|2020-02-26 01:10:00|9758.1|9755.7|9755|9753.5|9758.5|9756.2|9754.9|9752.9|368
1582679700000|2020-02-26 01:15:00|9754.9|9753.4|9756|9753.6|9757.4|9755.2|9754.9|9752.9|402
1582680000000|2020-02-26 01:20:00|9755.9|9753.5|9755.6|9753.2|9756.1|9753.9|9754|9752|263
1582680300000|2020-02-26 01:25:00|9755.5|9753.1|9754.5|9753|9756.5|9754.5|9754.1|9751.9|319
1582680600000|2020-02-26 01:30:00|9755.1|9752.7|9756.4|9754.9|9757.3|9755.3|9754.8|9752.7|444
1582680900000|2020-02-26 01:35:00|9756.8|9754.4|9759.3|9756.9|9759.5|9757.6|9756.4|9754.4|420
1582681200000|2020-02-26 01:40:00|9759.2|9756.8|9757.2|9754.8|9759.6|9757.2|9756.5|9754.4|304
1582681500000|2020-02-26 01:45:00|9757.3|9754.9|9758.1|9755.7|9758.7|9756.7|9756.9|9754.9|515
1582681800000|2020-02-26 01:50:00|9758|9755.6|9758.2|9755.8|9759.2|9757.3|9757.4|9755.4|352
1582682100000|2020-02-26 01:55:00|9758.4|9756|9761|9758.6|9761.3|9759.4|9757.8|9755.8|337
1582682400000|2020-02-26 02:00:00|9760.9|9758.5|9760.8|9758.4|9761.9|9759.7|9759.7|9757.5|324
1582682700000|2020-02-26 02:05:00|9760.4|9758|9763.1|9760.7|9763.1|9761.1|9760.3|9757.9|326
1582683000000|2020-02-26 02:10:00|9763|9760.6|9770.4|9768|9770.4|9768.2|9762.1|9759.8|407
1582683300000|2020-02-26 02:15:00|9770.3|9767.9|9768.5|9766.1|9770.3|9767.9|9766.4|9764.3|589
1582683600000|2020-02-26 02:20:00|9768.6|9766.2|9768.8|9766.4|9768.8|9766.8|9765.7|9763.5|439
1582683900000|2020-02-26 02:25:00|9769.1|9766.7|9767.8|9765.4|9769.1|9766.7|9767.2|9765.1|315
1582684200000|2020-02-26 02:30:00|9767.9|9765.5|9771.3|9768.9|9771.7|9769.6|9767.7|9765.3|370
1582684500000|2020-02-26 02:35:00|9771.2|9768.8|9776.2|9773.8|9777.7|9775.3|9770.8|9768.4|674
1582684800000|2020-02-26 02:40:00|9776.1|9773.7|9776|9773.6|9776.6|9774.6|9774.5|9772.1|524
1582685100000|2020-02-26 02:45:00|9776.1|9773.7|9773.5|9771.1|9776.6|9774.5|9772.4|9770.4|439
1582685400000|2020-02-26 02:50:00|9773.6|9771.2|9773.3|9770.9|9774.8|9772.8|9772.2|9770.1|351
1582685700000|2020-02-26 02:55:00|9773|9770.6|9770.6|9768.2|9773|9770.6|9770.2|9768.2|261
1582686000000|2020-02-26 03:00:00|9770.7|9768.3|9772.4|9770|9773.5|9771.1|9770.2|9768.2|444
1582686300000|2020-02-26 03:05:00|9772.3|9769.9|9772.5|9770.1|9772.7|9770.4|9771.2|9769.1|275
1582686600000|2020-02-26 03:10:00|9772.4|9770|9775.3|9772.9|9775.5|9773.2|9771.5|9769.3|360
1582686900000|2020-02-26 03:15:00|9775.2|9772.8|9774.2|9771.8|9776|9774.1|9773.4|9771.3|226
1582687200000|2020-02-26 03:20:00|9774.3|9771.9|9774.4|9772|9775.3|9772.9|9773.9|9771.8|135
1582687500000|2020-02-26 03:25:00|9774.3|9771.9|9775.7|9773.3|9776.6|9774.6|9773.9|9771.9|257
1582687800000|2020-02-26 03:30:00|9775.8|9773.4|9775.5|9773.1|9775.8|9773.6|9773.4|9771.3|371
1582688100000|2020-02-26 03:35:00|9775.6|9773.2|9776.3|9773.9|9777.4|9775.5|9775.1|9773|332
1582688400000|2020-02-26 03:40:00|9776.4|9774|9777.3|9774.9|9777.9|9775.7|9775.7|9773.9|248
1582688700000|2020-02-26 03:45:00|9777.4|9775|9776.5|9774.1|9777.7|9775.6|9776.1|9774|178
1582689000000|2020-02-26 03:50:00|9776|9774.5|9776.4|9774|9777.4|9775.4|9775.4|9773.5|244
1582689300000|2020-02-26 03:55:00|9776.3|9773.9|9776.5|9774.1|9776.8|9774.9|9775.7|9773.7|162
1582689600000|2020-02-26 04:00:00|9776.6|9774.2|9774.9|9773.4|9776.6|9774.5|9774.7|9772.8|170
1582689900000|2020-02-26 04:05:00|9775|9773.5|9774.2|9771.8|9775.5|9773.5|9773.9|9771.5|212
1582690200000|2020-02-26 04:10:00|9774.1|9771.7|9772.6|9770.2|9774.1|9771.7|9771.9|9769.8|264
1582690500000|2020-02-26 04:15:00|9772.5|9770.1|9773.8|9772.3|9774.5|9772.3|9771.8|9769.8|226
1582690800000|2020-02-26 04:20:00|9774.1|9771.7|9775.5|9774|9776.5|9774.6|9773.6|9771.7|179
1582691100000|2020-02-26 04:25:00|9775.4|9773.9|9775.3|9772.9|9776.5|9774.5|9774.7|9772.8|149
1582691400000|2020-02-26 04:30:00|9775.2|9772.8|9774.7|9772.3|9775.4|9773.5|9773.6|9771.6|254
1582691700000|2020-02-26 04:35:00|9774.8|9772.4|9775.4|9773|9776|9773.9|9773.6|9771.6|254
1582692000000|2020-02-26 04:40:00|9775.3|9772.9|9775|9772.6|9776.5|9774.3|9774|9772.1|245
1582692300000|2020-02-26 04:45:00|9775.1|9772.7|9775.2|9773.7|9776.5|9774.6|9774.5|9772.6|302
1582692600000|2020-02-26 04:50:00|9775.1|9773.6|9774.1|9772.6|9775.7|9773.7|9774.1|9772.2|171
1582692900000|2020-02-26 04:55:00|9774.6|9772.2|9773.6|9772.1|9774.6|9772.7|9772.8|9770.9|160
1582693200000|2020-02-26 05:00:00|9773.7|9772.2|9771.7|9770.2|9774.1|9772.2|9771.1|9769.1|240
1582693500000|2020-02-26 05:05:00|9771.8|9770.3|9773.1|9770.7|9773.4|9771.3|9770.8|9768.9|247
1582693800000|2020-02-26 05:10:00|9772.8|9770.4|9771.6|9769.2|9772.8|9770.7|9770.8|9768.9|241
1582694100000|2020-02-26 05:15:00|9771.7|9769.3|9771.2|9768.8|9771.9|9769.7|9770|9768|363
1582694400000|2020-02-26 05:20:00|9771.1|9768.7|9768.9|9767.4|9771.6|9769.5|9768.4|9766.5|270
1582694700000|2020-02-26 05:25:00|9768.8|9767.3|9767.5|9766|9769.9|9768|9767.1|9765.2|255
1582695000000|2020-02-26 05:30:00|9767.4|9765.9|9767.2|9765.7|9768.7|9766.7|9767|9765.1|218
1582695300000|2020-02-26 05:35:00|9767.1|9765.6|9765.3|9762.9|9767.8|9765.7|9764|9762.1|423
1582695600000|2020-02-26 05:40:00|9765.4|9763|9764.7|9762.3|9766.5|9764.2|9763.4|9761.3|296
1582695900000|2020-02-26 05:45:00|9764.6|9762.2|9763.6|9761.2|9764.8|9762.6|9762.4|9760.4|284
1582696200000|2020-02-26 05:50:00|9763.5|9761.1|9764.2|9762.7|9764.8|9762.9|9762.3|9760.3|270
1582696500000|2020-02-26 05:55:00|9764.3|9762.8|9766.4|9764|9766.6|9764.6|9763.9|9762|310
1582696800000|2020-02-26 06:00:00|9766.3|9763.9|9765.6|9764.1|9766.6|9764.7|9764.2|9762.3|293
1582697100000|2020-02-26 06:05:00|9765.5|9764|9764.3|9762.8|9766.6|9764.6|9764.2|9762.3|295
1582697400000|2020-02-26 06:10:00|9764.2|9762.7|9762.8|9760.4|9764.3|9762.8|9760.6|9758.8|472
1582697700000|2020-02-26 06:15:00|9762.9|9760.5|9762.5|9761|9766.9|9764.8|9762.3|9760.2|678
1582698000000|2020-02-26 06:20:00|9762.8|9761.3|9763.2|9761.7|9763.9|9762|9762.2|9760.3|441
1582698300000|2020-02-26 06:25:00|9763.3|9761.8|9764.6|9762.2|9766.3|9764.3|9763.2|9761.6|469
1582698600000|2020-02-26 06:30:00|9764.5|9762.1|9766.2|9763.8|9766.8|9764.8|9764.5|9762.1|285
1582698900000|2020-02-26 06:35:00|9765.7|9764.2|9768.7|9766.3|9768.8|9766.7|9765.1|9763.2|346
1582699200000|2020-02-26 06:40:00|9768.6|9766.2|9767.7|9765.3|9768.8|9766.7|9766.7|9764.7|238
1582699500000|2020-02-26 06:45:00|9767.4|9765.9|9769.9|9767.5|9770.4|9768.4|9767.4|9765.3|207
1582699800000|2020-02-26 06:50:00|9769.8|9767.4|9768.5|9766.1|9770.1|9768.3|9768|9766|253
1582700100000|2020-02-26 06:55:00|9768.4|9766|9762|9759.6|9768.5|9766.4|9760.6|9758.6|466
1582700400000|2020-02-26 07:00:00|9761.9|9759.5|9761.3|9759.8|9764.2|9762.3|9759.8|9757.7|740
1582700700000|2020-02-26 07:05:00|9761.4|9759.9|9765.2|9762.8|9766.6|9764.5|9761.3|9759.4|681
1582701000000|2020-02-26 07:10:00|9764.7|9763.2|9763.5|9761.1|9766.1|9764.1|9762.2|9760.3|565
1582701300000|2020-02-26 07:15:00|9763|9761.5|9762.4|9760.9|9763.4|9761.5|9760.5|9758.5|541
1582701600000|2020-02-26 07:20:00|9762.5|9761|9760.7|9759.2|9763.1|9761|9757.9|9756|615
1582701900000|2020-02-26 07:25:00|9760.6|9759.1|9762.6|9761.1|9764.7|9762.9|9760.5|9758.8|574
1582702200000|2020-02-26 07:30:00|9762.5|9761|9763.5|9762|9764.9|9763.2|9760.9|9759.4|627
1582702500000|2020-02-26 07:35:00|9763.6|9762.1|9762.3|9759.9|9764.7|9763.2|9760.8|9759|582
1582702800000|2020-02-26 07:40:00|9762.2|9759.8|9761.1|9758.7|9762.6|9761.1|9760|9758.1|623
1582703100000|2020-02-26 07:45:00|9761|9758.6|9762.7|9761.2|9763.9|9761.9|9759.2|9757.7|566
1582703400000|2020-02-26 07:50:00|9762.6|9761.1|9758.7|9757.2|9762.8|9761.3|9758.3|9756.5|739
1582703700000|2020-02-26 07:55:00|9758.6|9757.1|9761.4|9759.9|9762.1|9760.6|9758.6|9757.1|788
1582704000000|2020-02-26 08:00:00|9761.3|9759.8|9760.1|9758.6|9764.7|9762.8|9758.1|9756.4|990
1582704300000|2020-02-26 08:05:00|9760|9758.5|9757|9755.5|9760.2|9758.7|9756.8|9755.3|710
1582704600000|2020-02-26 08:10:00|9757.1|9755.6|9754.4|9752|9757.3|9755.8|9752.9|9751.4|707
1582704900000|2020-02-26 08:15:00|9754.1|9752.6|9751.2|9749.7|9756|9754.5|9750|9748.3|630
1582705200000|2020-02-26 08:20:00|9751.3|9749.8|9751.3|9749.8|9753.2|9751.5|9747.7|9746.2|671
1582705500000|2020-02-26 08:25:00|9751.2|9749.7|9749.3|9747.8|9751.8|9750.3|9748.7|9746.8|587
1582705800000|2020-02-26 08:30:00|9749.2|9747.7|9749.2|9747.7|9752.2|9750.7|9747.8|9746.3|596
1582706100000|2020-02-26 08:35:00|9749.1|9747.6|9748.2|9746.7|9750.8|9749.2|9747.4|9745.8|504
1582706400000|2020-02-26 08:40:00|9748.1|9746.6|9744.6|9743.1|9749.2|9747.7|9742.9|9741.4|782
1582706700000|2020-02-26 08:45:00|9744.5|9743|9736.8|9735.3|9745.2|9743.7|9735.2|9733.7|834
1582707000000|2020-02-26 08:50:00|9736.9|9735.4|9730.5|9728.1|9737.7|9736.2|9729.8|9727.5|1058
1582707300000|2020-02-26 08:55:00|9730.6|9728.2|9738.8|9737.3|9739.8|9738.3|9730.4|9728.2|809
1582707600000|2020-02-26 09:00:00|9738.9|9737.4|9735.5|9734|9742.2|9740.4|9735.4|9733.7|942
1582707900000|2020-02-26 09:05:00|9735.7|9734.2|9732.7|9731.2|9737.3|9735.3|9731.1|9729.2|861
1582708200000|2020-02-26 09:10:00|9732.6|9731.1|9734.7|9733.2|9735.4|9733.8|9729.9|9728.4|839
1582708500000|2020-02-26 09:15:00|9734.4|9732.9|9740.4|9738|9741.2|9739|9733.9|9732.4|821
1582708800000|2020-02-26 09:20:00|9740.3|9737.9|9738|9736.5|9740.3|9738.4|9736|9734.4|762
1582709100000|2020-02-26 09:25:00|9737.9|9736.4|9743.7|9742.2|9743.7|9742.2|9737.9|9736.4|677
1582709400000|2020-02-26 09:30:00|9743.9|9742.4|9743.2|9741.7|9745.7|9744|9742.7|9741.2|718
1582709700000|2020-02-26 09:35:00|9743.3|9741.8|9749.8|9748.3|9750|9748.5|9742.9|9741.4|733
1582710000000|2020-02-26 09:40:00|9749.9|9748.4|9747.8|9746.3|9750.3|9748.6|9747|9745.5|849
1582710300000|2020-02-26 09:45:00|9747.9|9746.4|9741.1|9739.6|9749.1|9747.5|9739.5|9737.7|870
1582710600000|2020-02-26 09:50:00|9741|9739.5|9747.9|9746.4|9749.3|9747.8|9741|9739.5|913
1582710900000|2020-02-26 09:55:00|9748|9746.5|9743.2|9741.7|9748.2|9746.7|9743.1|9741.6|681
1582711200000|2020-02-26 10:00:00|9743.3|9741.8|9747.5|9745.1|9747.5|9745.7|9741.7|9740.2|689
1582711500000|2020-02-26 10:05:00|9747.1|9745.6|9753.9|9752.4|9754.2|9752.4|9747.1|9745.6|720
1582711800000|2020-02-26 10:10:00|9754|9752.5|9749.5|9748|9755.5|9753.6|9749.1|9747.2|633
1582712100000|2020-02-26 10:15:00|9749.6|9748.1|9751.1|9749.6|9751.2|9749.7|9748.7|9746.9|620
1582712400000|2020-02-26 10:20:00|9751.2|9749.7|9755.9|9753.5|9755.9|9754|9751.1|9749.6|581
1582712700000|2020-02-26 10:25:00|9755.3|9753.8|9759.9|9758.4|9760.9|9758.7|9754.1|9752.6|725
1582713000000|2020-02-26 10:30:00|9760|9758.5|9756.2|9754.7|9760|9758.5|9755.6|9753.8|585
1582713300000|2020-02-26 10:35:00|9756.3|9754.8|9753.8|9752.3|9757.3|9755.3|9752.8|9751.3|615
1582713600000|2020-02-26 10:40:00|9753.6|9752.1|9753.9|9752.4|9756.1|9754.5|9752.6|9750.8|475
1582713900000|2020-02-26 10:45:00|9754|9752.5|9751.1|9749.6|9754|9752.5|9750.5|9748.6|560
1582714200000|2020-02-26 10:50:00|9751.2|9749.7|9748.4|9746.9|9752.8|9750.9|9748.1|9746.4|507
1582714500000|2020-02-26 10:55:00|9748.3|9746.8|9745.2|9743.7|9750.5|9748.9|9745.1|9743|566
1582714800000|2020-02-26 11:00:00|9745.3|9743.8|9748.3|9746.8|9750.2|9748.2|9745.3|9743.4|561
1582715100000|2020-02-26 11:05:00|9748.2|9746.7|9747.6|9746.1|9749.1|9747.6|9746.9|9745.2|570
1582715400000|2020-02-26 11:10:00|9747.7|9746.2|9750|9748.5|9751.3|9749.8|9746.1|9744.6|605
1582715700000|2020-02-26 11:15:00|9749.9|9748.4|9747.9|9746.4|9751.9|9750.4|9747.3|9745.4|464
1582716000000|2020-02-26 11:20:00|9748.2|9746.7|9749.9|9748.4|9752.1|9750.6|9748.1|9746.6|596
1582716300000|2020-02-26 11:25:00|9750|9748.5|9752.6|9751.1|9753.5|9751.7|9749.4|9747.9|534
1582716600000|2020-02-26 11:30:00|9752.7|9751.2|9757.9|9756.4|9758.1|9756.6|9752.7|9751.2|474
1582716900000|2020-02-26 11:35:00|9758|9756.5|9758.8|9757.3|9760.1|9758.2|9757.6|9756|504
1582717200000|2020-02-26 11:40:00|9758.7|9757.2|9759.1|9757.6|9760.8|9759.3|9757|9755.5|518
1582717500000|2020-02-26 11:45:00|9759|9757.5|9753.8|9752.3|9759|9757.5|9753.7|9751.8|542
1582717800000|2020-02-26 11:50:00|9754|9752.5|9752.5|9751|9754.9|9753.4|9752.5|9750.8|478
1582718100000|2020-02-26 11:55:00|9752.4|9750.9|9750.2|9748.7|9753.5|9752|9749.3|9747.8|454
1582718400000|2020-02-26 12:00:00|9750.1|9748.6|9744.6|9742.2|9750.5|9748.7|9744|9742.2|839
1582718700000|2020-02-26 12:05:00|9744.2|9742.7|9745.4|9743.9|9746.4|9744.7|9742.5|9740.5|921
1582719000000|2020-02-26 12:10:00|9745.3|9743.8|9745.3|9743.8|9746.2|9744.5|9738.6|9736.7|1182
1582719300000|2020-02-26 12:15:00|9745.2|9743.7|9749.5|9748|9750.2|9748.7|9744|9742.5|841
1582719600000|2020-02-26 12:20:00|9749.6|9748.1|9748.4|9746.9|9749.9|9748.3|9746.8|9745.3|618
1582719900000|2020-02-26 12:25:00|9748.5|9747|9745.7|9744.2|9749|9747.5|9743.9|9742.3|500
1582720200000|2020-02-26 12:30:00|9745.6|9744.1|9746.7|9744.3|9748.5|9746.6|9745|9743.5|488
1582720500000|2020-02-26 12:35:00|9746.3|9744.8|9744.1|9742.6|9747.4|9745.6|9742.9|9741.3|458
1582720800000|2020-02-26 12:40:00|9744|9742.5|9750.9|9749.4|9751.3|9749.8|9744|9742.5|645
1582721100000|2020-02-26 12:45:00|9751|9749.5|9753.9|9752.4|9753.9|9752.4|9748.5|9746.7|850
1582721400000|2020-02-26 12:50:00|9753.8|9752.3|9757.1|9755.6|9758.4|9756.7|9753.7|9752.2|718
1582721700000|2020-02-26 12:55:00|9757.2|9755.7|9759.4|9757.9|9762.2|9760.7|9755.8|9754|789
1582722000000|2020-02-26 13:00:00|9759.5|9758|9758.6|9757.1|9761|9759.5|9758.3|9756.6|686
1582722300000|2020-02-26 13:05:00|9758.5|9757|9758.4|9756.9|9760.3|9758.8|9757.3|9755.5|488
1582722600000|2020-02-26 13:10:00|9758.3|9756.8|9753.9|9752.4|9759.3|9757.8|9753.4|9751.9|630
1582722900000|2020-02-26 13:15:00|9753.8|9752.3|9759.6|9758.1|9760|9758.5|9753.4|9751.9|962
1582723200000|2020-02-26 13:20:00|9759.5|9758|9759.5|9758|9760|9758.3|9756.8|9755.3|681
1582723500000|2020-02-26 13:25:00|9759.4|9757.9|9759.5|9758|9761.6|9759.8|9758|9756.2|639
1582723800000|2020-02-26 13:30:00|9759.4|9757.9|9759.3|9757.8|9761.5|9759.7|9757.5|9756|608
1582724100000|2020-02-26 13:35:00|9759.2|9757.7|9759.7|9758.2|9761.9|9760.4|9758.3|9756.8|573
1582724400000|2020-02-26 13:40:00|9759.6|9758.1|9760.1|9758.6|9762.2|9760.7|9759.4|9757.8|576
1582724700000|2020-02-26 13:45:00|9759.8|9758.3|9765|9763.5|9767.7|9766.2|9759.4|9757.9|838
1582725000000|2020-02-26 13:50:00|9764.9|9763.4|9763.8|9762.3|9767.4|9765.6|9762.3|9760.5|747
1582725300000|2020-02-26 13:55:00|9763.9|9762.4|9763.4|9761.9|9765.6|9763.7|9761.1|9759.4|622
1582725600000|2020-02-26 14:00:00|9763.3|9761.8|9761|9758.6|9764|9762.5|9758.4|9756.4|622
1582725900000|2020-02-26 14:05:00|9760.9|9758.5|9761|9759.5|9761.8|9760.3|9758.2|9756.7|624
1582726200000|2020-02-26 14:10:00|9761.1|9759.6|9759.6|9758.1|9762.5|9761|9758.9|9757.4|551
1582726500000|2020-02-26 14:15:00|9759.5|9758|9761.6|9760.1|9762.4|9760.9|9758.9|9757.4|578
1582726800000|2020-02-26 14:20:00|9761.7|9760.2|9759.5|9758|9763.4|9761.9|9759.1|9757.6|608
1582727100000|2020-02-26 14:25:00|9759.6|9758.1|9761.3|9759.8|9763.4|9761.9|9758.3|9756.8|596
1582727400000|2020-02-26 14:30:00|9761.2|9759.7|9765.3|9763.8|9768.9|9767.4|9760.1|9758.6|1026
1582727700000|2020-02-26 14:35:00|9765.2|9763.7|9773.9|9772.4|9774.5|9772.6|9764.9|9763.4|916
1582728000000|2020-02-26 14:40:00|9773.8|9772.3|9773.4|9771.9|9779.8|9778.2|9772.6|9771|984
1582728300000|2020-02-26 14:45:00|9773.5|9772|9768.7|9767.2|9774.6|9773.1|9768|9766.5|949
1582728600000|2020-02-26 14:50:00|9768.8|9767.3|9771.8|9770.3|9773.8|9772.1|9768.8|9767.1|701
1582728900000|2020-02-26 14:55:00|9771.7|9770.2|9769.8|9767.4|9772.4|9770.8|9767.2|9765.7|752
1582729200000|2020-02-26 15:00:00|9769.7|9767.3|9768.1|9766.6|9771.1|9769.3|9767|9765.4|876
1582729500000|2020-02-26 15:05:00|9768|9766.5|9770.6|9769.1|9770.6|9769.1|9763.2|9761.4|924
1582729800000|2020-02-26 15:10:00|9770.7|9769.2|9771.7|9770.2|9771.8|9770.3|9766.4|9764.9|796
1582730100000|2020-02-26 15:15:00|9771.4|9769.9|9772.8|9771.3|9774.5|9773|9769.9|9768.4|780
1582730400000|2020-02-26 15:20:00|9772.9|9771.4|9770.9|9769.4|9773.7|9772.2|9769.3|9767.3|836
1582730700000|2020-02-26 15:25:00|9771.4|9769|9766.4|9764.9|9771.8|9770.3|9766.1|9764.2|767
1582731000000|2020-02-26 15:30:00|9766.5|9765|9765.3|9763.8|9769.1|9767.6|9765.2|9763.3|871
1582731300000|2020-02-26 15:35:00|9765.4|9763.9|9768.8|9767.3|9770.6|9769.1|9765|9763.5|610
1582731600000|2020-02-26 15:40:00|9768.9|9767.4|9772.7|9771.2|9772.9|9771.4|9768.3|9766.6|731
1582731900000|2020-02-26 15:45:00|9772.6|9771.1|9770.7|9769.2|9772.8|9771.3|9769.3|9767.3|675
1582732200000|2020-02-26 15:50:00|9770.8|9769.3|9770|9768.5|9771.5|9769.7|9767.9|9766.4|556
1582732500000|2020-02-26 15:55:00|9769.9|9768.4|9774.2|9772.7|9776.6|9775.1|9769.9|9768.4|862
1582732800000|2020-02-26 16:00:00|9774.4|9772.9|9774.7|9773.2|9778.1|9776.6|9774.2|9772.7|688
1582733100000|2020-02-26 16:05:00|9774.6|9773.1|9772.4|9770.9|9774.7|9773.2|9771.7|9770.2|564
1582733400000|2020-02-26 16:10:00|9772.3|9770.8|9770.5|9769|9772.7|9771.2|9767.6|9766.1|751
1582733700000|2020-02-26 16:15:00|9770.4|9768.9|9771.1|9769.6|9773.5|9772|9770.1|9768.6|640
1582734000000|2020-02-26 16:20:00|9771|9769.5|9770|9768.5|9772.3|9770.8|9768|9766.5|613
1582734300000|2020-02-26 16:25:00|9769.9|9768.4|9766.6|9765.1|9770|9768.5|9765.2|9763.5|687
1582734600000|2020-02-26 16:30:00|9766.5|9765|9766.6|9765.1|9769.8|9768.3|9766|9764.5|712
1582734900000|2020-02-26 16:35:00|9766.5|9765|9764.2|9762.7|9767.4|9765.5|9763.9|9762.4|633
1582735200000|2020-02-26 16:40:00|9764.1|9762.6|9766.3|9764.8|9767.5|9765.9|9762.3|9760.8|766
1582735500000|2020-02-26 16:45:00|9766.4|9764.9|9763.9|9762.4|9766.9|9765.4|9763.7|9762.2|641
1582735800000|2020-02-26 16:50:00|9764|9762.5|9760.7|9759.2|9764.5|9762.6|9759.8|9758.3|552
1582736100000|2020-02-26 16:55:00|9760.6|9759.1|9760.9|9759.4|9762.3|9760.8|9759.7|9758.2|573
1582736400000|2020-02-26 17:00:00|9761|9759.5|9755.5|9754|9763|9761.5|9755.3|9753.5|822
1582736700000|2020-02-26 17:05:00|9755.6|9754.1|9757.5|9756|9759.1|9757.4|9754.9|9753.3|860
1582737000000|2020-02-26 17:10:00|9757.4|9755.9|9757.7|9756.2|9758.9|9757.4|9756.5|9754.8|750
1582737300000|2020-02-26 17:15:00|9757.6|9756.1|9759.3|9757.8|9759.4|9757.9|9754|9752.5|687
1582737600000|2020-02-26 17:20:00|9759.2|9757.7|9759.5|9758|9762|9760.3|9757.5|9755.6|806
1582737900000|2020-02-26 17:25:00|9759.4|9757.9|9761.2|9759.7|9761.4|9759.9|9757.7|9756.2|553
1582738200000|2020-02-26 17:30:00|9761.4|9759.9|9763.5|9762|9763.9|9762.4|9761.3|9759.8|547
1582738500000|2020-02-26 17:35:00|9763.6|9762.1|9763.9|9762.4|9764.6|9762.9|9762.1|9760.3|554
1582738800000|2020-02-26 17:40:00|9763.8|9762.3|9764.5|9763|9765.4|9763.9|9763.6|9762.1|485
1582739100000|2020-02-26 17:45:00|9764.6|9763.1|9765.5|9764|9767.6|9766|9764.6|9763.1|589
1582739400000|2020-02-26 17:50:00|9765.6|9764.1|9768.1|9766.6|9768.8|9767.3|9765.4|9763.9|509
1582739700000|2020-02-26 17:55:00|9768.2|9766.7|9772.6|9771.1|9774.5|9773|9767.3|9765.8|640
1582740000000|2020-02-26 18:00:00|9772.5|9771|9769.2|9767.7|9773|9771.2|9768.7|9767|532
1582740300000|2020-02-26 18:05:00|9769.1|9767.6|9770.2|9768.7|9771.7|9769.8|9768.7|9767.1|630
1582740600000|2020-02-26 18:10:00|9770.3|9768.8|9773.3|9771.8|9773.7|9772.2|9770.3|9768.8|428
1582740900000|2020-02-26 18:15:00|9773.2|9771.7|9774.6|9773.1|9776.3|9774.8|9773.2|9771.7|430
1582741200000|2020-02-26 18:20:00|9774.7|9773.2|9775|9773.5|9778.3|9776.5|9774.4|9772.9|497
1582741500000|2020-02-26 18:25:00|9775.3|9773.8|9777.6|9776.1|9778.2|9776.7|9774.8|9773.3|466
1582741800000|2020-02-26 18:30:00|9777.5|9776|9771.8|9770.3|9777.6|9776.1|9771.7|9770.2|506
1582742100000|2020-02-26 18:35:00|9772|9770.5|9770|9768.5|9773.1|9771.6|9768|9766.1|996
1582742400000|2020-02-26 18:40:00|9769.9|9768.4|9760.6|9759.1|9770.2|9768.7|9759.6|9757.8|898
1582742700000|2020-02-26 18:45:00|9760.5|9759|9771.2|9769.7|9774.8|9772.4|9760.4|9758.9|1423
1582743000000|2020-02-26 18:50:00|9771.1|9769.6|9768.6|9767.1|9772.6|9770.9|9768.4|9766.9|865
1582743300000|2020-02-26 18:55:00|9768.5|9767|9767.5|9766|9768.9|9767.4|9765.7|9764.1|908
1582743600000|2020-02-26 19:00:00|9767.4|9765.9|9766.9|9765.4|9771.2|9769.5|9765.3|9763.4|945
1582743900000|2020-02-26 19:05:00|9767|9765.5|9765.6|9764.1|9769.5|9767.6|9765.3|9763.3|773
1582744200000|2020-02-26 19:10:00|9765.9|9764.4|9767.4|9765.9|9768.3|9766.6|9764.1|9762.6|740
1582744500000|2020-02-26 19:15:00|9767.5|9766|9763.7|9762.2|9767.9|9766.4|9763.1|9761.4|726
1582744800000|2020-02-26 19:20:00|9763.6|9762.1|9763.4|9761.9|9765.5|9764|9763.1|9761.4|472
1582745100000|2020-02-26 19:25:00|9763.3|9761.8|9759.9|9758.4|9766.3|9764.5|9759.9|9758|678
1582745400000|2020-02-26 19:30:00|9760|9758.5|9758.6|9757.1|9761.2|9759.6|9757.2|9755.5|786
1582745700000|2020-02-26 19:35:00|9758.7|9757.2|9757.9|9756.4|9761.1|9759.6|9757.4|9755.9|635
1582746000000|2020-02-26 19:40:00|9758|9756.5|9754.5|9753|9758.1|9756.6|9754|9752.5|632
1582746300000|2020-02-26 19:45:00|9754.8|9753.3|9755.1|9753.6|9756.5|9755|9752.5|9751|713
1582746600000|2020-02-26 19:50:00|9755|9753.5|9754.9|9753.4|9756|9754.1|9752.8|9751.3|721
1582746900000|2020-02-26 19:55:00|9754.8|9753.3|9752.6|9751.1|9756.6|9755.1|9751.7|9750|676
1582747200000|2020-02-26 20:00:00|9752.5|9751|9758.7|9757.2|9760.8|9758.8|9752.5|9751|823
1582747500000|2020-02-26 20:05:00|9758.8|9757.3|9761.4|9759.9|9761.9|9760.1|9758.3|9756.3|607
1582747800000|2020-02-26 20:10:00|9761.6|9760.1|9762.9|9761.4|9765.8|9764.2|9759.8|9758.2|896
1582748100000|2020-02-26 20:15:00|9763|9761.5|9765.3|9762.9|9765.3|9763.4|9762.4|9760.4|765
1582748400000|2020-02-26 20:20:00|9765.2|9762.8|9765.1|9762.7|9766|9764.2|9762.7|9761|706
1582748700000|2020-02-26 20:25:00|9764.7|9763.2|9763.2|9761.7|9765.3|9763.7|9762.1|9760.3|609
1582749000000|2020-02-26 20:30:00|9763.1|9761.6|9763.7|9762.2|9765.7|9763.7|9762.7|9760.6|665
1582749300000|2020-02-26 20:35:00|9763.6|9762.1|9766.4|9764.9|9767.8|9765.9|9763.4|9761.4|627
1582749600000|2020-02-26 20:40:00|9766.8|9764.4|9767.7|9766.2|9768|9766.4|9765.6|9764|498
1582749900000|2020-02-26 20:45:00|9767.8|9766.3|9765.8|9764.3|9769.5|9767.5|9765.6|9763.7|600
1582750200000|2020-02-26 20:50:00|9765.9|9764.4|9764.2|9762.7|9768|9766.1|9764.1|9762.3|525
1582750500000|2020-02-26 20:55:00|9764.3|9762.8|9767|9764.6|9767.4|9765.4|9763.5|9762|527
1582750800000|2020-02-26 21:00:00|9766.9|9764.5|9769.3|9766.9|9770.5|9768.1|9766.2|9764.2|411
1582751100000|2020-02-26 21:05:00|9769.2|9767.7|9766.5|9765|9769.8|9767.8|9766.4|9764.4|153
1582751400000|2020-02-26 21:10:00|9766.6|9765.1|9766|9764.5|9767.2|9765.4|9765.7|9763.8|157
1582751700000|2020-02-26 21:15:00|9765.9|9764.4|9767.6|9765.2|9767.6|9765.6|9765.9|9764|103
1582752000000|2020-02-26 21:20:00|9767.2|9765.7|9765.5|9764|9767.6|9765.8|9765.4|9763.9|116
1582752300000|2020-02-26 21:25:00|9765.6|9764.1|9766.5|9765|9766.9|9765.1|9765.3|9763.8|151
1582752600000|2020-02-26 21:30:00|9766.3|9764.8|9769.8|9767.4|9769.8|9767.6|9766.2|9764.2|172
1582752900000|2020-02-26 21:35:00|9769.9|9767.5|9771.3|9768.9|9771.9|9769.5|9769.6|9767.4|216
1582753200000|2020-02-26 21:40:00|9771.2|9768.8|9770.5|9768.1|9771.3|9769.3|9769.7|9767.8|142
1582753500000|2020-02-26 21:45:00|9770.4|9768|9770.3|9767.9|9770.6|9768.2|9768.9|9767|174
1582753800000|2020-02-26 21:50:00|9770.4|9768|9769.6|9767.2|9771.3|9768.9|9769.3|9767|344
1582754100000|2020-02-26 21:55:00|9769.5|9767.1|9768.7|9766.3|9770.5|9768.1|9768.2|9765.8|204
1582754400000|2020-02-26 22:00:00|9769|9766.6|9769.2|9766.8|9769.8|9767.4|9768.5|9766.1|33
1582754700000|2020-02-26 22:05:00|9770.4|9764.5|9770.3|9766.6|9771.2|9767|9768.4|9763.6|219
1582755000000|2020-02-26 22:10:00|9770.4|9766.5|9770.3|9765.4|9770.8|9767.1|9769.7|9765.1|370
1582755300000|2020-02-26 22:15:00|9770.5|9765.5|9768|9765.1|9770.6|9767|9767.8|9764.4|525
1582755600000|2020-02-26 22:20:00|9768.1|9765|9769.4|9760.9|9772.1|9765.1|9767.6|9759.3|450
1582755900000|2020-02-26 22:25:00|9769.1|9761|9770.2|9762.2|9771.7|9762.2|9769|9760.4|335
1582756200000|2020-02-26 22:30:00|9770.6|9762|9772|9765.6|9772.4|9765.8|9766.1|9760.8|475
1582756500000|2020-02-26 22:35:00|9771.8|9765.1|9768.5|9762.3|9774|9767.5|9766.7|9760.8|682
1582756800000|2020-02-26 22:40:00|9770.8|9760.8|9772.2|9764.8|9773.3|9765|9768.7|9760.1|424
1582757100000|2020-02-26 22:45:00|9771.6|9764.6|9771.3|9765.2|9772.6|9766.2|9770.3|9764|432
1582757400000|2020-02-26 22:50:00|9771.2|9765|9771.5|9764.9|9772.5|9767.2|9770.8|9764.2|403
1582757700000|2020-02-26 22:55:00|9771.4|9765|9771.2|9764.9|9772.5|9766.1|9770.8|9764.3|275
1582758000000|2020-02-26 23:00:00|9770.9|9764.8|9767.6|9765.2|9770.9|9766.7|9767|9764.2|398
1582758300000|2020-02-26 23:05:00|9767.7|9765.3|9769.2|9766.8|9769.4|9767|9766.4|9763.5|217
1582758600000|2020-02-26 23:10:00|9769.3|9766.9|9771.4|9769|9771.8|9769.4|9769.2|9766.8|123
1582758900000|2020-02-26 23:15:00|9771.3|9768.9|9772|9769.6|9772.5|9770.1|9771.3|9768.9|171
1582759200000|2020-02-26 23:20:00|9771.9|9769.5|9768.4|9766|9772.1|9769.7|9768.2|9765.8|146
1582759500000|2020-02-26 23:25:00|9768.5|9766.1|9769.1|9766.7|9769.2|9766.8|9768.3|9765.9|101
1582759800000|2020-02-26 23:30:00|9769.2|9766.8|9769.2|9766.8|9770.5|9768.1|9769|9766.6|154
1582760100000|2020-02-26 23:35:00|9769.1|9766.7|9768.6|9766.2|9769.4|9767|9768.4|9766|196
1582760400000|2020-02-26 23:40:00|9768.5|9766.1|9768.6|9766.2|9768.6|9766.4|9764.3|9761.9|372
1582760700000|2020-02-26 23:45:00|9768.8|9766.4|9766.6|9764.2|9770.6|9768.3|9766.3|9763.9|344
1582761000000|2020-02-26 23:50:00|9766.8|9764.4|9763.8|9761.4|9767.8|9765.4|9763.1|9760.7|350
1582761300000|2020-02-26 23:55:00|9763.9|9761.5|9766.3|9763.9|9766.7|9764.4|9762.8|9760.4|480
1582761600000|2020-02-27 00:00:00|9766.4|9764|9755.7|9753.3|9766.8|9764.4|9755.5|9753.1|742
1582761900000|2020-02-27 00:05:00|9755.8|9753.4|9746.3|9743.9|9756.1|9753.7|9746.1|9743.7|957
1582762200000|2020-02-27 00:10:00|9746|9743.6|9751.1|9748.7|9751.6|9749.2|9743.4|9741|742
1582762500000|2020-02-27 00:15:00|9751|9748.6|9751.9|9749.5|9755.2|9752.8|9750.8|9748.4|601
1582762800000|2020-02-27 00:20:00|9751.8|9749.4|9751.6|9749.2|9751.9|9749.5|9748.6|9746.2|385
1582763100000|2020-02-27 00:25:00|9751.5|9749.1|9750|9747.6|9752.6|9750.2|9749.7|9747.3|326
1582763400000|2020-02-27 00:30:00|9749.9|9747.5|9751.3|9748.9|9752.1|9749.7|9749|9746.6|306
1582763700000|2020-02-27 00:35:00|9751.4|9749|9750.7|9748.3|9753.3|9750.9|9749.4|9747|354
1582764000000|2020-02-27 00:40:00|9750.6|9748.2|9750|9747.6|9751.7|9749.3|9749.3|9746.9|335
1582764300000|2020-02-27 00:45:00|9750.1|9747.7|9749.5|9747.1|9750.6|9748.2|9747.8|9745.4|380
1582764600000|2020-02-27 00:50:00|9749.4|9747|9749.4|9747|9749.6|9747.3|9747.4|9745|306
1582764900000|2020-02-27 00:55:00|9749.5|9747.1|9751.2|9748.8|9751.6|9749.2|9749.2|9746.8|297
1582765200000|2020-02-27 01:00:00|9751|9748.6|9748.5|9746.1|9753.1|9750.7|9748.4|9746|568
1582765500000|2020-02-27 01:05:00|9748.6|9746.2|9750.5|9748.1|9751.4|9749.3|9748.5|9746.1|481
1582765800000|2020-02-27 01:10:00|9750.6|9748.2|9751|9748.6|9752.4|9750|9749.4|9747|344
1582766100000|2020-02-27 01:15:00|9751.1|9748.7|9752.9|9750.5|9754|9751.8|9751|9748.6|373
1582766400000|2020-02-27 01:20:00|9752.8|9750.4|9752.3|9749.9|9753.7|9751.3|9752.2|9749.8|224
1582766700000|2020-02-27 01:25:00|9752.4|9750|9752|9749.6|9753.2|9750.8|9751.3|9748.9|317
1582767000000|2020-02-27 01:30:00|9752.1|9749.7|9748.3|9745.9|9752.8|9750.4|9748.3|9745.9|392
1582767300000|2020-02-27 01:35:00|9748.4|9746|9749.4|9747|9750|9747.6|9747.8|9745.4|459
1582767600000|2020-02-27 01:40:00|9749.5|9747.1|9750.2|9747.8|9750.6|9748.2|9749.2|9746.8|312
1582767900000|2020-02-27 01:45:00|9750.3|9747.9|9751.3|9748.9|9752.2|9749.8|9750.3|9747.9|238
1582768200000|2020-02-27 01:50:00|9751.4|9749|9750.6|9748.2|9751.4|9749|9750.3|9747.9|257
1582768500000|2020-02-27 01:55:00|9750.5|9748.1|9749.4|9747|9750.6|9748.2|9749|9746.6|220
1582768800000|2020-02-27 02:00:00|9749.5|9747.1|9743.7|9741.3|9749.5|9747.1|9743.4|9741.2|350
1582769100000|2020-02-27 02:05:00|9743.6|9741.2|9743.2|9740.8|9743.7|9741.7|9740.1|9737.7|471
1582769400000|2020-02-27 02:10:00|9743.3|9740.9|9746.2|9743.8|9746.7|9744.6|9742.9|9740.8|300
1582769700000|2020-02-27 02:15:00|9746.1|9743.7|9745.7|9743.3|9747.6|9745.7|9745.5|9743.1|214
1582770000000|2020-02-27 02:20:00|9745.6|9743.2|9742.7|9740.3|9746.5|9744.1|9742.3|9739.9|289
1582770300000|2020-02-27 02:25:00|9742.8|9740.4|9740.9|9738.5|9742.8|9740.4|9740.2|9737.8|417
1582770600000|2020-02-27 02:30:00|9741|9738.6|9743.5|9741.1|9744|9741.8|9740|9737.6|327
1582770900000|2020-02-27 02:35:00|9743.4|9741|9740|9737.6|9743.6|9741.2|9739.8|9737.4|323
1582771200000|2020-02-27 02:40:00|9740.1|9737.7|9740.3|9737.9|9742.3|9739.9|9740.1|9737.7|321
1582771500000|2020-02-27 02:45:00|9740.6|9738.2|9739.5|9737.1|9741.3|9739|9738.6|9736.2|412
1582771800000|2020-02-27 02:50:00|9739.4|9737|9738.7|9736.3|9740.2|9738.2|9737.8|9735.4|207
1582772100000|2020-02-27 02:55:00|9738.6|9736.2|9740.1|9737.7|9740.4|9738.1|9737.6|9735.4|279
1582772400000|2020-02-27 03:00:00|9740|9737.6|9741|9738.6|9741.7|9739.5|9740|9737.6|196
1582772700000|2020-02-27 03:05:00|9741.1|9738.7|9741.8|9739.4|9741.9|9739.5|9739.7|9737.6|171
1582773000000|2020-02-27 03:10:00|9741.7|9739.3|9742.1|9739.7|9742.3|9740.4|9740.6|9738.7|234
1582773300000|2020-02-27 03:15:00|9741.6|9740.1|9743.7|9741.3|9744.9|9742.5|9741.3|9739.3|260
1582773600000|2020-02-27 03:20:00|9743.6|9741.2|9743.6|9741.2|9743.7|9741.7|9742|9740.1|156
1582773900000|2020-02-27 03:25:00|9743.7|9741.3|9742.8|9740.4|9743.9|9741.7|9742.4|9740.4|146
1582774200000|2020-02-27 03:30:00|9742.9|9740.5|9742.6|9740.2|9743.1|9740.9|9741.2|9739.3|193
1582774500000|2020-02-27 03:35:00|9742.5|9740.1|9741.1|9739.6|9742.6|9740.3|9740.7|9738.9|161
1582774800000|2020-02-27 03:40:00|9741.6|9739.2|9743|9740.6|9743.1|9741.1|9741|9739.1|171
1582775100000|2020-02-27 03:45:00|9742.9|9740.5|9742.8|9740.4|9743.2|9741.1|9742|9740.1|197
1582775400000|2020-02-27 03:50:00|9742.7|9740.3|9742.4|9740.9|9743.7|9741.7|9742.3|9740.2|111
1582775700000|2020-02-27 03:55:00|9742.5|9741|9742.9|9740.5|9743.7|9741.6|9741.9|9740|179
1582776000000|2020-02-27 04:00:00|9742.8|9740.4|9744|9741.6|9744.7|9742.7|9742.7|9740.3|140
1582776300000|2020-02-27 04:05:00|9743.9|9741.5|9744.4|9742|9744.6|9742.6|9743.2|9741.2|103
1582776600000|2020-02-27 04:10:00|9744.3|9741.9|9743.4|9741.9|9744.4|9742.5|9742.9|9741|149
1582776900000|2020-02-27 04:15:00|9743.3|9741.8|9743.1|9741.6|9744.3|9742|9743|9741|122
1582777200000|2020-02-27 04:20:00|9743|9741.5|9743.3|9740.9|9743.8|9741.9|9742.7|9740.7|95
1582777500000|2020-02-27 04:25:00|9743.2|9740.8|9741.1|9738.7|9743.3|9741.3|9740.6|9738.5|193
1582777800000|2020-02-27 04:30:00|9741.2|9738.8|9740.1|9737.7|9742|9740|9739.5|9737.5|205
1582778100000|2020-02-27 04:35:00|9739.6|9738.1|9739.6|9738.1|9741.8|9739.7|9739.6|9737.5|300
1582778400000|2020-02-27 04:40:00|9740.1|9737.7|9740.1|9737.7|9740.2|9738.3|9738.9|9736.9|138
1582778700000|2020-02-27 04:45:00|9740|9737.6|9740.1|9737.7|9740.5|9738.5|9738.8|9736.8|258
1582779000000|2020-02-27 04:50:00|9739.7|9738.2|9738|9735.6|9740.2|9738.2|9737.6|9735.2|285
1582779300000|2020-02-27 04:55:00|9738.1|9735.7|9735.4|9733|9738.1|9735.7|9734.1|9732.2|462
1582779600000|2020-02-27 05:00:00|9735.5|9733.1|9736.4|9734|9738.3|9736.2|9735.4|9733|355
1582779900000|2020-02-27 05:05:00|9736.3|9733.9|9737.7|9735.3|9737.8|9735.5|9735.5|9733.4|368
1582780200000|2020-02-27 05:10:00|9737.6|9735.2|9735.6|9733.2|9739.2|9736.8|9735.5|9733.1|335
1582780500000|2020-02-27 05:15:00|9735.5|9733.1|9736|9733.6|9737|9735.1|9735.5|9733.1|318
1582780800000|2020-02-27 05:20:00|9736.1|9733.7|9737.4|9735|9739|9737|9736.1|9733.7|294
1582781100000|2020-02-27 05:25:00|9737.3|9734.9|9737.9|9736.4|9739.1|9737.1|9737.3|9734.9|320
1582781400000|2020-02-27 05:30:00|9738|9736.5|9738.2|9735.8|9738.7|9736.6|9737.2|9734.8|300
1582781700000|2020-02-27 05:35:00|9738.1|9735.7|9736.4|9734|9738.5|9736.2|9736|9733.9|203
1582782000000|2020-02-27 05:40:00|9736.5|9734.1|9732.1|9729.7|9736.7|9734.6|9731.2|9729.1|311
1582782300000|2020-02-27 05:45:00|9732|9729.6|9733.8|9731.4|9734|9731.9|9732|9729.6|340
1582782600000|2020-02-27 05:50:00|9733.7|9731.3|9732.8|9730.4|9733.9|9731.5|9732.4|9730|286
1582782900000|2020-02-27 05:55:00|9732.9|9730.5|9735.7|9733.3|9736.5|9734.6|9732.8|9730.4|387
1582783200000|2020-02-27 06:00:00|9735.6|9733.2|9737.1|9734.7|9737.7|9735.3|9734.7|9732.4|470
1582783500000|2020-02-27 06:05:00|9737.3|9734.9|9737.1|9734.7|9737.7|9735.7|9735.9|9733.8|300
1582783800000|2020-02-27 06:10:00|9737.2|9734.8|9737.3|9734.9|9738.2|9735.8|9736.6|9734.6|282
1582784100000|2020-02-27 06:15:00|9737|9734.6|9739.3|9736.9|9739.4|9737|9736|9734.1|401
1582784400000|2020-02-27 06:20:00|9739.2|9736.8|9736.3|9733.9|9739.5|9737.7|9736.1|9733.8|362
1582784700000|2020-02-27 06:25:00|9736.2|9733.8|9734.6|9732.2|9736.4|9734|9732.8|9730.7|408
1582785000000|2020-02-27 06:30:00|9734.7|9732.3|9734.5|9732.1|9735.8|9733.4|9732.9|9730.7|533
1582785300000|2020-02-27 06:35:00|9734.6|9732.2|9731.7|9729.3|9734.6|9732.6|9729|9727|507
1582785600000|2020-02-27 06:40:00|9731.6|9729.2|9731.2|9728.8|9733.4|9731.4|9730.4|9728.2|408
1582785900000|2020-02-27 06:45:00|9731.1|9728.7|9731.5|9729.1|9732.8|9730.5|9730.6|9728.5|247
1582786200000|2020-02-27 06:50:00|9731.6|9729.2|9734.4|9732|9734.5|9732.3|9730.1|9728|357
1582786500000|2020-02-27 06:55:00|9734.3|9731.9|9737.1|9734.7|9737.5|9735.1|9733.8|9731.9|570
1582786800000|2020-02-27 07:00:00|9737|9734.6|9734.5|9732.1|9738.7|9736.3|9732.1|9730.2|831
1582787100000|2020-02-27 07:05:00|9734.6|9732.2|9733.6|9731.2|9734.6|9732.2|9730.3|9728.3|744
1582787400000|2020-02-27 07:10:00|9733.7|9731.3|9735.6|9733.2|9736.9|9734.8|9733.2|9731.1|805
1582787700000|2020-02-27 07:15:00|9735.7|9733.3|9736.9|9734.5|9739.2|9736.8|9734.8|9732.9|518
1582788000000|2020-02-27 07:20:00|9736.3|9734.8|9736.5|9734.1|9739|9736.8|9735.6|9733.7|512
1582788300000|2020-02-27 07:25:00|9736.3|9733.9|9738.2|9736.7|9741.1|9739.1|9734.8|9732.9|736
1582788600000|2020-02-27 07:30:00|9738.5|9736.1|9741.2|9739.7|9741.6|9740|9737.6|9735.9|644
1582788900000|2020-02-27 07:35:00|9741|9739.5|9744.4|9742|9744.5|9742.6|9739.6|9737.5|725
1582789200000|2020-02-27 07:40:00|9744.1|9742.6|9739.9|9738.4|9744.7|9742.7|9737.7|9736.2|622
1582789500000|2020-02-27 07:45:00|9740.2|9737.8|9742.8|9741.3|9743.1|9741.6|9737.8|9735.8|478
1582789800000|2020-02-27 07:50:00|9742.9|9741.4|9738.1|9736.6|9743.2|9741.5|9737|9735.5|606
1582790100000|2020-02-27 07:55:00|9738|9736.5|9734.6|9732.2|9738.6|9737.1|9733.7|9731.4|677
1582790400000|2020-02-27 08:00:00|9734.5|9732.1|9733.2|9730.8|9736.2|9734.3|9732.1|9730.2|823
1582790700000|2020-02-27 08:05:00|9732.4|9730.9|9720|9718.5|9733.1|9731.1|9719.8|9717.9|893
1582791000000|2020-02-27 08:10:00|9720.4|9718|9727.5|9726|9728.1|9726.6|9719.8|9717.9|952
1582791300000|2020-02-27 08:15:00|9727.4|9725.9|9731.1|9729.6|9731.6|9729.8|9725.6|9724.1|866
1582791600000|2020-02-27 08:20:00|9731.2|9729.7|9724.5|9723|9733.7|9732|9724.4|9722.9|1059
1582791900000|2020-02-27 08:25:00|9724.4|9722.9|9720.1|9717.7|9724.5|9723|9719|9716.8|846
1582792200000|2020-02-27 08:30:00|9719.6|9718.1|9718.7|9717.2|9721.4|9719.8|9716|9714.5|965
1582792500000|2020-02-27 08:35:00|9718.8|9717.3|9717.9|9716.4|9720.9|9719.2|9717|9715.5|853
1582792800000|2020-02-27 08:40:00|9718|9716.5|9718.7|9717.2|9720.5|9719|9715.5|9714|859
1582793100000|2020-02-27 08:45:00|9718.8|9717.3|9719|9717.5|9719.3|9717.8|9716.5|9714.7|584
1582793400000|2020-02-27 08:50:00|9719.1|9717.6|9717.9|9716.4|9720.2|9718.7|9716.1|9714.6|634
1582793700000|2020-02-27 08:55:00|9718|9716.5|9718.3|9715.9|9720.9|9719.4|9716.5|9715|656
1582794000000|2020-02-27 09:00:00|9718.2|9715.8|9724|9722.5|9724.4|9722.9|9717.8|9715.8|763
1582794300000|2020-02-27 09:05:00|9724.2|9722.7|9722.1|9720.6|9730.2|9728.7|9721.3|9719.4|819
1582794600000|2020-02-27 09:10:00|9722|9720.5|9723.1|9721.6|9725|9723.5|9721.4|9719.6|597
1582794900000|2020-02-27 09:15:00|9723|9721.5|9721.7|9720.2|9724.6|9722.7|9721.4|9719.9|506
1582795200000|2020-02-27 09:20:00|9722.1|9720.6|9717.9|9716.4|9722.1|9720.6|9717.1|9715.5|496
1582795500000|2020-02-27 09:25:00|9718|9716.5|9718.7|9717.2|9720|9718.5|9717.4|9715.9|482
1582795800000|2020-02-27 09:30:00|9718.8|9717.3|9722.9|9721.4|9724.3|9722.8|9718.4|9716.9|509
1582796100000|2020-02-27 09:35:00|9722.8|9721.3|9716.1|9714.6|9722.9|9721.4|9713.4|9711.6|718
1582796400000|2020-02-27 09:40:00|9716|9714.5|9717.9|9716.4|9720.9|9719|9716|9714.5|494
1582796700000|2020-02-27 09:45:00|9718.1|9716.6|9720.1|9718.6|9720.7|9719.2|9716.8|9715.3|579
1582797000000|2020-02-27 09:50:00|9720.3|9718.8|9719.4|9717.9|9721.3|9719.8|9718.3|9716.8|575
1582797300000|2020-02-27 09:55:00|9719.3|9717.8|9720.9|9719.4|9722.4|9720.9|9718.4|9716.9|404
1582797600000|2020-02-27 10:00:00|9720.8|9719.3|9722|9720.5|9723.1|9721.4|9720.8|9719.3|465
1582797900000|2020-02-27 10:05:00|9721.9|9720.4|9726.5|9725|9726.6|9725.1|9719|9717.3|665
1582798200000|2020-02-27 10:10:00|9726.6|9725.1|9722.5|9721|9727.9|9726.4|9722.4|9720.9|645
1582798500000|2020-02-27 10:15:00|9722.6|9721.1|9721.8|9720.3|9722.8|9721.3|9716.9|9715.4|569
1582798800000|2020-02-27 10:20:00|9722.2|9719.8|9719.4|9717.9|9722.2|9720.2|9718.5|9717|524
1582799100000|2020-02-27 10:25:00|9719.5|9718|9714.9|9713.4|9720.3|9718.8|9714.9|9712.9|527
1582799400000|2020-02-27 10:30:00|9715|9713.5|9715.8|9714.3|9717.1|9715.6|9714.2|9712.7|472
1582799700000|2020-02-27 10:35:00|9715.6|9714.1|9716.9|9715.4|9717.4|9715.9|9714.4|9712.9|440
1582800000000|2020-02-27 10:40:00|9716.8|9715.3|9715.1|9713.6|9717.4|9715.9|9713.9|9712.4|497
1582800300000|2020-02-27 10:45:00|9715|9713.5|9714.2|9712.7|9716.8|9715.2|9713.3|9711.8|519
1582800600000|2020-02-27 10:50:00|9714.1|9712.6|9714.1|9712.6|9715.4|9713.9|9713.5|9711.7|458
1582800900000|2020-02-27 10:55:00|9714.2|9712.7|9712.7|9711.2|9715.1|9713.6|9711.3|9709.8|535
1582801200000|2020-02-27 11:00:00|9712.6|9711.1|9713.7|9712.2|9715.1|9713.6|9712.6|9711.1|450
1582801500000|2020-02-27 11:05:00|9713.6|9712.1|9711.5|9710|9713.7|9712.2|9710.8|9709.1|508
1582801800000|2020-02-27 11:10:00|9711.4|9709.9|9712|9710.5|9713.6|9711.6|9710.3|9708.7|558
1582802100000|2020-02-27 11:15:00|9711.9|9710.4|9718.1|9716.6|9718.3|9716.8|9711.9|9710.3|538
1582802400000|2020-02-27 11:20:00|9718|9716.5|9717.8|9716.3|9719.1|9717.6|9716.2|9714.7|380
1582802700000|2020-02-27 11:25:00|9717.7|9716.2|9720.3|9718.8|9721.4|9719.9|9715.5|9714|530
1582803000000|2020-02-27 11:30:00|9720.2|9718.7|9715|9713.5|9720.3|9718.8|9714.3|9712.8|446
1582803300000|2020-02-27 11:35:00|9715.1|9713.6|9712.7|9711.2|9716.8|9715.3|9712|9710.2|692
1582803600000|2020-02-27 11:40:00|9712.6|9711.1|9713.2|9711.7|9713.9|9712.4|9710.8|9709.1|562
1582803900000|2020-02-27 11:45:00|9713.4|9711.9|9709.6|9708.1|9714.1|9712.3|9709.3|9707.8|552
1582804200000|2020-02-27 11:50:00|9709.5|9708|9710.8|9709.3|9711.5|9709.7|9708.8|9706.8|714
1582804500000|2020-02-27 11:55:00|9710.7|9709.2|9706.7|9705.2|9710.9|9709.4|9706.7|9704.8|628
1582804800000|2020-02-27 12:00:00|9706.8|9705.3|9709.4|9707.9|9712.5|9710.8|9706.8|9704.9|514
1582805100000|2020-02-27 12:05:00|9709.5|9708|9709.8|9708.3|9710.4|9708.8|9708.3|9706.5|528
1582805400000|2020-02-27 12:10:00|9709.9|9708.4|9708.3|9706.8|9710.9|9709.3|9707|9705.5|518
1582805700000|2020-02-27 12:15:00|9708.4|9706.9|9706.7|9705.2|9708.6|9707.1|9706.4|9704.5|408
1582806000000|2020-02-27 12:20:00|9706.8|9705.3|9704.5|9703|9708.9|9707.1|9704.3|9702.8|517
1582806300000|2020-02-27 12:25:00|9704.4|9702.9|9701.6|9700.1|9704.8|9703.3|9701.6|9700.1|487
1582806600000|2020-02-27 12:30:00|9701.7|9700.2|9703.1|9701.6|9703.9|9702|9700.8|9699.1|845
1582806900000|2020-02-27 12:35:00|9703|9701.5|9700.2|9698.7|9703|9701.5|9699.7|9698.1|651
1582807200000|2020-02-27 12:40:00|9700.1|9698.6|9694.7|9693.2|9700.2|9698.7|9694|9692.3|621
1582807500000|2020-02-27 12:45:00|9694.5|9693|9695.6|9694.1|9696|9694.5|9692.1|9690.6|690
1582807800000|2020-02-27 12:50:00|9695.5|9694|9695.4|9693.9|9698.8|9697.1|9694.2|9692.7|700
1582808100000|2020-02-27 12:55:00|9695.5|9694|9691.1|9689.6|9695.9|9694.4|9689.7|9688|644
1582808400000|2020-02-27 13:00:00|9691|9689.5|9693|9691.5|9693.4|9691.9|9690.5|9689|628
1582808700000|2020-02-27 13:05:00|9693.1|9691.6|9691.5|9690|9693.4|9691.7|9690.5|9688.6|451
1582809000000|2020-02-27 13:10:00|9691.6|9690.1|9693.5|9692|9697.2|9694.9|9690.7|9689.2|696
1582809300000|2020-02-27 13:15:00|9693.4|9691.9|9692.7|9691.2|9694.8|9693.3|9692.7|9691.2|579
1582809600000|2020-02-27 13:20:00|9692.8|9691.3|9693.6|9692.1|9695|9693.5|9690.9|9689.4|734
1582809900000|2020-02-27 13:25:00|9693.7|9692.2|9702.7|9692.9|9703|9697.1|9692.2|9690.4|544
1582810200000|2020-02-27 13:30:00|9702.5|9693.1|9698.4|9696.9|9702.8|9698.5|9696.1|9692.1|744
1582810500000|2020-02-27 13:35:00|9698.3|9696.8|9691.8|9690.3|9698.8|9697.3|9689.5|9688|941
1582810800000|2020-02-27 13:40:00|9691.7|9690.2|9693|9691.5|9693.5|9691.8|9689.8|9688.3|694
1582811100000|2020-02-27 13:45:00|9692.9|9691.4|9689.8|9688.3|9695.7|9694|9689.5|9688|757
1582811400000|2020-02-27 13:50:00|9689.7|9688.2|9689.3|9687.8|9690.5|9688.8|9688|9686|670
1582811700000|2020-02-27 13:55:00|9689.4|9687.9|9686.8|9685.3|9690.1|9688.4|9686.4|9684.9|565
1582812000000|2020-02-27 14:00:00|9686.7|9685.2|9689.7|9688.2|9689.8|9688.3|9686.2|9684.7|741
1582812300000|2020-02-27 14:05:00|9689.6|9688.1|9691.8|9690.3|9692.3|9690.8|9687.9|9685.9|751
1582812600000|2020-02-27 14:10:00|9691.7|9690.2|9691|9689.5|9695.7|9694.1|9689.2|9687.7|982
1582812900000|2020-02-27 14:15:00|9690.9|9689.4|9690.6|9689.1|9692.4|9690.9|9689.6|9688.1|697
1582813200000|2020-02-27 14:20:00|9690.7|9689.2|9686.5|9685|9690.8|9689.3|9686.3|9684.8|452
1582813500000|2020-02-27 14:25:00|9686.6|9685.1|9686|9684.5|9687.5|9686|9682.1|9680.6|611
1582813800000|2020-02-27 14:30:00|9685.9|9684.4|9686.4|9684.9|9691.9|9690|9683.8|9681.9|1288
1582814100000|2020-02-27 14:35:00|9686.5|9685|9691.3|9688.9|9691.5|9690|9684.3|9682.8|1007
1582814400000|2020-02-27 14:40:00|9690.8|9689.3|9684.7|9683.2|9691.6|9690.1|9684.4|9682.9|1084
1582814700000|2020-02-27 14:45:00|9684.6|9683.1|9685.1|9683.6|9685.5|9684|9679|9677.4|1108
1582815000000|2020-02-27 14:50:00|9685.2|9683.7|9695.7|9694.2|9696.4|9694.5|9684.3|9682.8|1048
1582815300000|2020-02-27 14:55:00|9695.8|9694.3|9697.7|9695.3|9701.3|9699.8|9695.2|9693.7|1020
1582815600000|2020-02-27 15:00:00|9697.6|9695.2|9697.6|9696.1|9701.9|9699.5|9694.3|9692.8|1151
1582815900000|2020-02-27 15:05:00|9697.7|9696.2|9701.3|9699.8|9705|9703.5|9695.1|9693.6|1114
1582816200000|2020-02-27 15:10:00|9701.2|9699.7|9693.7|9691.3|9701.3|9699.8|9692.6|9690.5|1215
1582816500000|2020-02-27 15:15:00|9693.6|9691.2|9691.5|9689.1|9694.6|9692.5|9688.7|9686.8|1167
1582816800000|2020-02-27 15:20:00|9691.6|9689.2|9682.7|9681.2|9692.6|9690.7|9681.3|9679.4|956
1582817100000|2020-02-27 15:25:00|9682.6|9681.1|9684.2|9682.7|9686.2|9683.9|9679.2|9677.7|965
1582817400000|2020-02-27 15:30:00|9684.1|9682.6|9676.1|9674.6|9684.6|9683.1|9675.8|9674.3|1034
1582817700000|2020-02-27 15:35:00|9676.2|9674.7|9684.8|9682.4|9686.9|9685.4|9675.9|9674.4|1063
1582818000000|2020-02-27 15:40:00|9684.7|9682.3|9681|9679.5|9684.7|9682.7|9679.5|9678|954
1582818300000|2020-02-27 15:45:00|9680.9|9679.4|9687|9685.5|9687.4|9685.9|9678.1|9676.6|1191
1582818600000|2020-02-27 15:50:00|9686.9|9685.4|9688.1|9686.6|9693.7|9691.8|9686|9684.5|985
1582818900000|2020-02-27 15:55:00|9687.9|9686.4|9703.2|9701.7|9704.8|9703.3|9686.4|9684.9|1118
1582819200000|2020-02-27 16:00:00|9703.1|9701.6|9696.6|9694.2|9704.8|9703.3|9694.6|9692.4|1163
1582819500000|2020-02-27 16:05:00|9696.8|9694.4|9708.2|9706.7|9709.9|9707.7|9694.2|9692.6|1490
1582819800000|2020-02-27 16:10:00|9708.3|9706.8|9710.4|9708.9|9710.5|9709|9703.8|9701.5|1530
1582820100000|2020-02-27 16:15:00|9710.9|9708.5|9711.1|9709.6|9713.9|9712|9707.8|9705.9|1071
1582820400000|2020-02-27 16:20:00|9711|9709.5|9706.8|9705.3|9713.1|9711.6|9706.2|9704.3|935
1582820700000|2020-02-27 16:25:00|9706.7|9705.2|9706.2|9704.7|9709.4|9707.9|9704.2|9702.5|893
1582821000000|2020-02-27 16:30:00|9706.1|9704.6|9712.1|9710.6|9713.3|9711.8|9703.3|9701.8|1082
1582821300000|2020-02-27 16:35:00|9712.2|9710.7|9710.2|9708.7|9715.6|9713.8|9709.8|9708.3|927
1582821600000|2020-02-27 16:40:00|9710.3|9708.8|9710|9707.6|9713.7|9712.2|9709|9707.5|796
1582821900000|2020-02-27 16:45:00|9709.9|9707.5|9709.7|9708.2|9711.6|9709.8|9706.4|9704.4|812
1582822200000|2020-02-27 16:50:00|9709.8|9708.3|9716.1|9714.6|9717.4|9715.5|9708|9706|957
1582822500000|2020-02-27 16:55:00|9716|9714.5|9719.6|9718.1|9721.9|9720|9714.6|9713.1|994
1582822800000|2020-02-27 17:00:00|9719.7|9718.2|9720.9|9719.4|9725.1|9723.2|9717.5|9715.6|1139
1582823100000|2020-02-27 17:05:00|9721|9719.5|9724.5|9722.1|9725.5|9724|9720.3|9718.8|780
1582823400000|2020-02-27 17:10:00|9724.1|9722.6|9726|9724.5|9726.5|9724.6|9722.9|9720.9|936
1582823700000|2020-02-27 17:15:00|9725.9|9724.4|9725.5|9724|9728|9725.8|9723.8|9722|973
1582824000000|2020-02-27 17:20:00|9725.4|9723.9|9721.2|9719.7|9726.3|9724.4|9720.4|9718.6|932
1582824300000|2020-02-27 17:25:00|9721.3|9719.8|9724.7|9722.3|9724.9|9723.1|9721|9719.5|753
1582824600000|2020-02-27 17:30:00|9724.6|9722.2|9726.7|9725.2|9728.5|9726.6|9723.4|9721.5|1014
1582824900000|2020-02-27 17:35:00|9726.6|9725.1|9728.4|9726.9|9728.7|9727.2|9725|9723.4|852
1582825200000|2020-02-27 17:40:00|9728.3|9726.8|9722.4|9720.9|9728.4|9726.9|9722.4|9720.9|815
1582825500000|2020-02-27 17:45:00|9722.5|9721|9723.4|9721.9|9724.1|9722.6|9721.3|9719.7|647
1582825800000|2020-02-27 17:50:00|9723.5|9722|9723.9|9721.5|9725.7|9724.2|9721.6|9720.1|680
1582826100000|2020-02-27 17:55:00|9723.6|9721.2|9716.2|9714.7|9723.6|9721.7|9715.1|9713.6|782
1582826400000|2020-02-27 18:00:00|9716.1|9714.6|9718.8|9716.4|9719.6|9718|9713.6|9711.6|1042
1582826700000|2020-02-27 18:05:00|9718.2|9716.7|9719.2|9717.7|9719.8|9717.8|9714.4|9712.8|911
1582827000000|2020-02-27 18:10:00|9719.1|9717.6|9718.5|9717|9720.5|9718.6|9717.1|9715.6|592
1582827300000|2020-02-27 18:15:00|9718.6|9717.1|9713.7|9712.2|9719|9717.1|9713.2|9711.4|801
1582827600000|2020-02-27 18:20:00|9713.6|9712.1|9712.8|9710.4|9714.7|9713.2|9711.4|9709.6|741
1582827900000|2020-02-27 18:25:00|9712.3|9710.8|9712.4|9710.9|9714.9|9713.1|9710.9|9709.4|707
1582828200000|2020-02-27 18:30:00|9712.3|9710.8|9711.5|9710|9714.6|9713.1|9711.1|9709.6|636
1582828500000|2020-02-27 18:35:00|9711.3|9709.8|9709|9707.5|9712.4|9710.5|9708|9706.3|751
1582828800000|2020-02-27 18:40:00|9708.9|9707.4|9704.2|9702.7|9711.5|9710|9703|9700.7|1241
1582829100000|2020-02-27 18:45:00|9704.6|9702.2|9707.2|9705.7|9707.6|9706|9702.8|9701.3|928
1582829400000|2020-02-27 18:50:00|9707.1|9705.6|9710.9|9709.4|9711|9709.5|9703.8|9702.3|834
1582829700000|2020-02-27 18:55:00|9710.8|9709.3|9705.7|9704.2|9714.2|9712.5|9705.3|9703.8|1145
1582830000000|2020-02-27 19:00:00|9705.6|9704.1|9704.1|9702.6|9707.8|9705.8|9701.6|9699.6|1147
1582830300000|2020-02-27 19:05:00|9704|9702.5|9702.7|9701.2|9705.2|9703.4|9702.6|9700.7|768
1582830600000|2020-02-27 19:10:00|9702.8|9701.3|9702.2|9700.7|9703.5|9702|9700.8|9699.3|789
1582830900000|2020-02-27 19:15:00|9702.1|9700.6|9701|9699.5|9704.8|9702.5|9700.7|9698.9|944
1582831200000|2020-02-27 19:20:00|9700.9|9699.4|9705|9703.5|9705.9|9703.9|9700.9|9699.4|716
1582831500000|2020-02-27 19:25:00|9704|9702.5|9706.6|9705.1|9707.5|9705.8|9702.3|9700.3|768
1582831800000|2020-02-27 19:30:00|9706.7|9704.3|9702|9700.5|9706.8|9704.8|9701.1|9699.6|614
1582832100000|2020-02-27 19:35:00|9701.9|9700.4|9701|9699.5|9703.5|9702|9700.8|9699.3|518
1582832400000|2020-02-27 19:40:00|9700.9|9699.4|9702.5|9700.1|9702.9|9701.4|9700.3|9698.4|513
1582832700000|2020-02-27 19:45:00|9702|9700.5|9703.4|9701.9|9705.8|9704|9699.8|9698.3|477
1582833000000|2020-02-27 19:50:00|9703.5|9702|9706.2|9704.7|9706.4|9704.9|9703|9701.5|537
1582833300000|2020-02-27 19:55:00|9706.3|9704.8|9700.5|9699|9706.3|9704.8|9700.3|9698.8|498
1582833600000|2020-02-27 20:00:00|9700.4|9698.9|9704.4|9702.9|9705.9|9704.1|9700|9698|534
1582833900000|2020-02-27 20:05:00|9704.6|9703.1|9709|9706.6|9709.8|9708|9704.6|9703.1|559
1582834200000|2020-02-27 20:10:00|9709.1|9706.7|9706.7|9705.2|9710.8|9709.1|9706.6|9704.9|569
1582834500000|2020-02-27 20:15:00|9706.8|9705.3|9703.9|9702.4|9707.3|9705.7|9703.5|9701.6|605
1582834800000|2020-02-27 20:20:00|9704.1|9702.6|9703.6|9702.1|9706.1|9704.6|9703.5|9701.9|624
1582835100000|2020-02-27 20:25:00|9703.7|9702.2|9702.1|9700.6|9704.9|9703.2|9702|9700.3|530
1582835400000|2020-02-27 20:30:00|9702.2|9700.7|9701.9|9699.5|9703.5|9701.6|9700.6|9698.9|589
1582835700000|2020-02-27 20:35:00|9701.4|9699.9|9698.8|9697.3|9702.7|9700.7|9698.8|9697.3|661
1582836000000|2020-02-27 20:40:00|9698.9|9697.4|9696.2|9694.7|9699.4|9697.9|9696.2|9694.3|555
1582836300000|2020-02-27 20:45:00|9696.1|9694.6|9698.6|9697.1|9700.3|9698.8|9695|9693.2|688
1582836600000|2020-02-27 20:50:00|9698.4|9696.9|9694.7|9693.2|9698.5|9697|9693.1|9691.3|820
1582836900000|2020-02-27 20:55:00|9694.6|9693.1|9696.1|9694.6|9696.8|9694.8|9693.5|9691.6|796
1582837200000|2020-02-27 21:00:00|9696.5|9694.1|9696.6|9694.2|9702.8|9700.8|9696.1|9694.1|623
1582837500000|2020-02-27 21:05:00|9696.5|9694.1|9694.7|9692.3|9698.4|9696.5|9694.6|9692.2|476
1582837800000|2020-02-27 21:10:00|9694.6|9692.2|9689.1|9686.7|9694.7|9692.3|9688.4|9686|548
1582838100000|2020-02-27 21:15:00|9689|9686.6|9692.2|9689.8|9692.8|9690.6|9689|9686.6|249
1582838400000|2020-02-27 21:20:00|9691.7|9690.2|9690.3|9687.9|9691.7|9690.2|9688.7|9686.5|267
1582838700000|2020-02-27 21:25:00|9690.2|9687.8|9692.7|9691.2|9693.2|9691.2|9689.8|9687.8|264
1582839000000|2020-02-27 21:30:00|9692.5|9691|9692.4|9690|9695.5|9693.1|9691.9|9689.5|335
1582839300000|2020-02-27 21:35:00|9692.3|9689.9|9692.1|9689.7|9692.8|9690.4|9691.2|9688.8|284
1582839600000|2020-02-27 21:40:00|9692|9689.6|9689.6|9687.2|9692.1|9689.7|9687.9|9685.5|250
1582839900000|2020-02-27 21:45:00|9689.5|9687.1|9688.1|9685.7|9690|9687.6|9687.2|9684.8|211
1582840200000|2020-02-27 21:50:00|9688.2|9685.8|9682.1|9679.7|9688.2|9685.8|9682|9679.6|364
1582840500000|2020-02-27 21:55:00|9682.3|9679.9|9678|9675.6|9683.6|9681.2|9676.5|9672.9|533
1582840800000|2020-02-27 22:00:00|9678.1|9675.7|9679|9675.7|9681.6|9679.2|9678.1|9675.2|171
1582841100000|2020-02-27 22:05:00|9679.5|9675.5|9681.3|9675|9682.6|9678.2|9678.8|9673.9|280
1582841400000|2020-02-27 22:10:00|9681.4|9675.1|9681.6|9677.7|9682.3|9677.7|9680.5|9674.9|383
1582841700000|2020-02-27 22:15:00|9681.4|9677.6|9681|9675.6|9690.2|9680.2|9679.7|9675.1|473
1582842000000|2020-02-27 22:20:00|9680.8|9675.8|9688.5|9681.8|9692.8|9683.4|9680.3|9675.5|489
1582842300000|2020-02-27 22:25:00|9688.6|9681.9|9688.2|9682|9689|9682.7|9686.2|9681.2|219
1582842600000|2020-02-27 22:30:00|9688.4|9681.9|9688.5|9681.9|9690.5|9683.1|9687|9681.5|405
1582842900000|2020-02-27 22:35:00|9688.6|9681.8|9687.5|9682.5|9688.7|9682.7|9687.2|9681.1|292
1582843200000|2020-02-27 22:40:00|9687.4|9682.8|9687.9|9682.2|9688.3|9683|9686.2|9681.2|365
1582843500000|2020-02-27 22:45:00|9687.8|9682.1|9688.1|9682.6|9688.6|9683.3|9687.6|9681.9|545
1582843800000|2020-02-27 22:50:00|9688|9682.4|9688.2|9682.1|9688.2|9682.6|9686.8|9681.5|467
1582844100000|2020-02-27 22:55:00|9687.7|9682.4|9686.8|9681.8|9688.4|9682.5|9686.8|9681.3|486
1582844400000|2020-02-27 23:00:00|9686.7|9681.9|9684.9|9679.3|9687.2|9684.4|9681|9675.3|852
1582844700000|2020-02-27 23:05:00|9685|9679.2|9686.4|9683.7|9688.5|9684.5|9684.5|9679.2|844
1582845000000|2020-02-27 23:10:00|9686.2|9683.8|9684.4|9681.4|9686.4|9683.8|9681.2|9678.7|1121
1582845300000|2020-02-27 23:15:00|9685.2|9680.4|9682.7|9680.3|9685.2|9682.5|9680.9|9678.5|498
1582845600000|2020-02-27 23:20:00|9683.1|9680.7|9687.1|9684.7|9687.4|9685|9682.9|9680.5|330
1582845900000|2020-02-27 23:25:00|9687.2|9684.8|9686|9683.6|9688.2|9685.8|9685.8|9683.4|394
1582846200000|2020-02-27 23:30:00|9686.1|9683.7|9684.9|9682.5|9686.9|9684.5|9684.6|9682.2|480
1582846500000|2020-02-27 23:35:00|9685.5|9683.1|9683.3|9680.9|9686|9683.6|9683.1|9680.7|438
1582846800000|2020-02-27 23:40:00|9683.8|9681.4|9687.8|9685.4|9687.9|9685.5|9683.7|9681.3|415
1582847100000|2020-02-27 23:45:00|9687.7|9685.3|9689.6|9687.2|9689.7|9687.3|9687.7|9685.3|334
1582847400000|2020-02-27 23:50:00|9689.7|9687.3|9689.6|9687.2|9689.8|9687.5|9688.7|9686.3|225
1582847700000|2020-02-27 23:55:00|9689.5|9687.1|9689.6|9687.2|9691.7|9689.3|9689.2|9686.8|279
1582848000000|2020-02-28 00:00:00|9689.7|9687.3|9685.9|9683.5|9693.3|9690.9|9685.5|9683.1|506
1582848300000|2020-02-28 00:05:00|9685.7|9683.3|9689.4|9687|9690.5|9688.5|9684.4|9682|516
1582848600000|2020-02-28 00:10:00|9689.3|9686.9|9689|9686.6|9689.7|9687.5|9687.5|9685.1|376
1582848900000|2020-02-28 00:15:00|9688.8|9686.4|9688.4|9686|9689.9|9687.5|9687.1|9684.7|407
1582849200000|2020-02-28 00:20:00|9688.3|9685.9|9688.5|9686.1|9689.5|9687.1|9686.6|9684.2|399
1582849500000|2020-02-28 00:25:00|9688.4|9686|9688.8|9686.4|9689.4|9687|9687.7|9685.3|362
1582849800000|2020-02-28 00:30:00|9688.7|9686.3|9689.7|9687.3|9690.3|9687.9|9688.6|9686.2|368
1582850100000|2020-02-28 00:35:00|9689.8|9687.4|9689.5|9687.1|9690.6|9688.2|9688.9|9686.5|254
1582850400000|2020-02-28 00:40:00|9689.6|9687.2|9690.2|9687.8|9690.6|9688.2|9688.6|9686.3|322
1582850700000|2020-02-28 00:45:00|9690.3|9687.9|9687.9|9685.5|9690.8|9688.4|9687.4|9685.1|288
1582851000000|2020-02-28 00:50:00|9687.8|9685.4|9680.3|9677.9|9688.3|9686|9680.3|9677.9|349
1582851300000|2020-02-28 00:55:00|9679.9|9677.5|9686.4|9684|9686.6|9684.6|9679.9|9677.5|590
1582851600000|2020-02-28 01:00:00|9686.7|9684.3|9687.5|9685.1|9692.6|9690.2|9685.8|9683.4|743
1582851900000|2020-02-28 01:05:00|9687.6|9685.2|9682.8|9680.4|9688|9685.6|9682.2|9679.8|404
1582852200000|2020-02-28 01:10:00|9682.9|9680.5|9680.5|9678.1|9684.2|9682|9680|9677.6|449
1582852500000|2020-02-28 01:15:00|9680.4|9678|9683.6|9681.2|9684|9681.9|9680.3|9677.9|409
1582852800000|2020-02-28 01:20:00|9683.7|9681.3|9682.8|9680.4|9684.1|9681.8|9681|9678.6|410
1582853100000|2020-02-28 01:25:00|9682.9|9680.5|9681.9|9679.5|9683.3|9680.9|9680.6|9678.2|506
1582853400000|2020-02-28 01:30:00|9681.8|9679.4|9687|9684.6|9687.5|9685.1|9681.1|9678.8|509
1582853700000|2020-02-28 01:35:00|9686.9|9684.5|9688.2|9685.8|9688.2|9685.8|9685.8|9683.7|396
1582854000000|2020-02-28 01:40:00|9688.1|9685.7|9688.5|9686.1|9688.8|9686.4|9686|9684|468
1582854300000|2020-02-28 01:45:00|9687.7|9686.2|9689.6|9687.2|9689.7|9687.3|9687.7|9685.5|340
1582854600000|2020-02-28 01:50:00|9689.7|9687.3|9690.8|9688.4|9691.4|9689.1|9688.5|9686.3|377
1582854900000|2020-02-28 01:55:00|9690.7|9688.3|9691.5|9689.1|9692.8|9690.4|9689.9|9688|311
1582855200000|2020-02-28 02:00:00|9691.4|9689|9692.7|9690.3|9695.9|9693.5|9691|9688.6|373
1582855500000|2020-02-28 02:05:00|9692.6|9690.2|9693.3|9690.9|9693.8|9691.5|9691.1|9688.9|247
1582855800000|2020-02-28 02:10:00|9693.4|9691|9693.4|9691|9694.3|9691.9|9691.7|9689.3|353
1582856100000|2020-02-28 02:15:00|9693.5|9691.1|9694.6|9692.2|9695.5|9693.5|9693.4|9691|258
1582856400000|2020-02-28 02:20:00|9694.7|9692.3|9694.7|9692.3|9695.4|9693.3|9692.5|9690.5|302
1582856700000|2020-02-28 02:25:00|9694.6|9692.2|9690.4|9688|9694.9|9692.8|9689.7|9687.3|418
1582857000000|2020-02-28 02:30:00|9690.5|9688.1|9689.6|9687.2|9691.5|9689.1|9687.4|9685|495
1582857300000|2020-02-28 02:35:00|9689.5|9687.1|9691.6|9689.2|9691.9|9689.7|9688.8|9686.4|482
1582857600000|2020-02-28 02:40:00|9691.7|9689.3|9692.8|9690.4|9693.4|9691|9691.4|9689|267
1582857900000|2020-02-28 02:45:00|9692.7|9690.3|9694.1|9691.7|9694.6|9692.4|9691.6|9689.5|406
1582858200000|2020-02-28 02:50:00|9694.2|9691.8|9694.5|9692.1|9694.5|9692.5|9693.1|9691.2|305
1582858500000|2020-02-28 02:55:00|9694.6|9692.2|9694.4|9692|9695|9692.6|9692.8|9690.7|385
1582858800000|2020-02-28 03:00:00|9694.3|9691.9|9695.1|9692.7|9697.1|9695.2|9694.2|9691.8|357
1582859100000|2020-02-28 03:05:00|9695.2|9692.8|9691.6|9689.2|9695.3|9692.9|9690.4|9688|425
1582859400000|2020-02-28 03:10:00|9691.5|9689.1|9691.3|9688.9|9693.7|9691.6|9690.1|9687.7|438
1582859700000|2020-02-28 03:15:00|9691.2|9688.8|9690.3|9688.8|9691.9|9689.5|9690.3|9688.2|334
1582860000000|2020-02-28 03:20:00|9690.2|9688.7|9686.9|9684.5|9691.3|9688.9|9686.2|9684.3|393
1582860300000|2020-02-28 03:25:00|9686.8|9684.4|9683.9|9681.5|9687.4|9685.3|9681.7|9679.5|656
1582860600000|2020-02-28 03:30:00|9683.8|9681.4|9682.4|9680|9685.1|9682.7|9681.5|9679.1|573
1582860900000|2020-02-28 03:35:00|9682.5|9680.1|9683.2|9680.8|9684|9681.6|9681.5|9679.1|618
1582861200000|2020-02-28 03:40:00|9683.1|9680.7|9680.2|9677.8|9683.2|9680.8|9679.2|9676.8|590
1582861500000|2020-02-28 03:45:00|9680.1|9677.7|9682.3|9679.9|9683.4|9681|9680.1|9677.7|416
1582861800000|2020-02-28 03:50:00|9682.2|9679.8|9688.8|9686.4|9690.9|9688.5|9682|9679.6|655
1582862100000|2020-02-28 03:55:00|9688.7|9686.3|9693.4|9691|9693.6|9691.2|9688.4|9686|527
1582862400000|2020-02-28 04:00:00|9693.3|9690.9|9693.9|9691.5|9696.4|9694.1|9693.1|9690.7|494
1582862700000|2020-02-28 04:05:00|9693.8|9691.4|9686.7|9684.3|9694.9|9692.7|9684.7|9682.3|624
1582863000000|2020-02-28 04:10:00|9686.9|9684.5|9685.5|9683.1|9688.3|9685.9|9684.6|9682.2|586
1582863300000|2020-02-28 04:15:00|9685.4|9683|9685.9|9683.5|9687.1|9684.7|9683.4|9681|476
1582863600000|2020-02-28 04:20:00|9686|9683.6|9685.7|9683.3|9686.4|9684|9683.8|9681.4|394
1582863900000|2020-02-28 04:25:00|9685.8|9683.4|9685.9|9683.5|9686.2|9683.8|9683.7|9681.3|370
1582864200000|2020-02-28 04:30:00|9685.7|9683.3|9685.7|9683.3|9686.7|9684.7|9684|9681.6|320
1582864500000|2020-02-28 04:35:00|9685.8|9683.4|9685.4|9683.9|9687.7|9685.3|9685.3|9682.9|329
1582864800000|2020-02-28 04:40:00|9685.8|9683.4|9681.9|9679.5|9686.5|9684.1|9681.5|9679.1|574
1582865100000|2020-02-28 04:45:00|9682|9679.6|9682.2|9679.8|9682.7|9680.5|9679.6|9677.5|378
1582865400000|2020-02-28 04:50:00|9682|9679.6|9681.4|9679|9682|9679.8|9680.6|9678.3|295
1582865700000|2020-02-28 04:55:00|9681.5|9679.1|9681.2|9678.8|9681.5|9679.1|9678.7|9676.5|433
1582866000000|2020-02-28 05:00:00|9681.1|9678.7|9681.5|9679.1|9682.8|9680.4|9680.2|9678.1|314
1582866300000|2020-02-28 05:05:00|9681.4|9679|9677.4|9675|9682.8|9680.4|9675|9672.6|601
1582866600000|2020-02-28 05:10:00|9677.5|9675.1|9677.4|9675|9679.3|9677.4|9676.3|9673.9|603
1582866900000|2020-02-28 05:15:00|9677.3|9674.9|9679.2|9676.8|9679.2|9676.8|9676.4|9674|379
1582867200000|2020-02-28 05:20:00|9679.1|9676.7|9675.7|9673.3|9679.1|9676.7|9675.7|9673.3|463
1582867500000|2020-02-28 05:25:00|9675.8|9673.4|9673.9|9671.5|9676.5|9674.1|9671.7|9669.3|524
1582867800000|2020-02-28 05:30:00|9674.1|9671.7|9672.9|9670.5|9678.9|9676.5|9672.6|9670.5|653
1582868100000|2020-02-28 05:35:00|9672.7|9670.3|9673.5|9671.1|9675.6|9673.3|9672.6|9670.2|386
1582868400000|2020-02-28 05:40:00|9673.6|9671.2|9673.6|9671.2|9674.5|9672.5|9672.2|9670.2|392
1582868700000|2020-02-28 05:45:00|9673.5|9671.1|9669.8|9667.4|9674.3|9672.2|9669.4|9667|482
1582869000000|2020-02-28 05:50:00|9669.7|9667.3|9672.7|9670.3|9673.3|9670.9|9669.7|9667.3|405
1582869300000|2020-02-28 05:55:00|9672.6|9670.2|9675.7|9673.3|9675.8|9673.4|9671|9668.6|474
1582869600000|2020-02-28 06:00:00|9675.8|9673.4|9672|9669.6|9678.3|9676|9669.7|9667.3|823
1582869900000|2020-02-28 06:05:00|9672.1|9669.7|9670.3|9667.9|9673|9670.6|9669.6|9667.5|607
1582870200000|2020-02-28 06:10:00|9670.4|9668|9669.8|9667.4|9671.8|9669.8|9669|9666.8|475
1582870500000|2020-02-28 06:15:00|9669.7|9667.3|9671.6|9669.2|9672.9|9670.5|9669.7|9667.3|518
1582870800000|2020-02-28 06:20:00|9671.5|9669.1|9672.2|9669.8|9674.4|9672.2|9670.9|9668.5|403
1582871100000|2020-02-28 06:25:00|9672.1|9669.7|9671.8|9669.4|9673.5|9671.1|9670.8|9668.6|401
1582871400000|2020-02-28 06:30:00|9671.9|9669.5|9670.9|9668.5|9673|9671|9670.4|9668.4|455
1582871700000|2020-02-28 06:35:00|9670.8|9668.4|9670.8|9668.4|9672.1|9669.7|9669.5|9667.5|412
1582872000000|2020-02-28 06:40:00|9670.9|9668.5|9670.7|9668.3|9670.9|9668.5|9668.5|9666.5|321
1582872300000|2020-02-28 06:45:00|9670.3|9668.8|9671.2|9668.8|9671.2|9669|9668.6|9666.4|368
1582872600000|2020-02-28 06:50:00|9671.1|9668.7|9671.1|9668.7|9672.7|9670.7|9670.6|9668.4|404
1582872900000|2020-02-28 06:55:00|9671|9668.6|9675.1|9673.6|9675.6|9673.6|9670.5|9668.4|348
1582873200000|2020-02-28 07:00:00|9675.5|9673.1|9674.1|9672.6|9676.5|9674.6|9671.5|9669.5|691
1582873500000|2020-02-28 07:05:00|9674|9672.5|9669.9|9668.4|9674.5|9673|9668.9|9667|633
1582873800000|2020-02-28 07:10:00|9670|9668.5|9671|9668.6|9672.5|9670.7|9668.4|9666.5|625
1582874100000|2020-02-28 07:15:00|9670.5|9669|9671.7|9669.3|9673.1|9671|9668.8|9667|824
1582874400000|2020-02-28 07:20:00|9671.6|9669.2|9671.9|9669.5|9673.9|9672|9670.1|9668.4|734
1582874700000|2020-02-28 07:25:00|9671.8|9669.4|9668.9|9666.5|9671.9|9670|9668.4|9666.4|526
1582875000000|2020-02-28 07:30:00|9668.8|9666.4|9669.9|9667.5|9672|9670|9667.7|9666|831
1582875300000|2020-02-28 07:35:00|9669.8|9667.4|9668.4|9666.9|9670.6|9668.6|9667.8|9665.7|846
1582875600000|2020-02-28 07:40:00|9668.5|9667|9672|9669.6|9672.2|9670.4|9667.1|9665.5|867
1582875900000|2020-02-28 07:45:00|9671.9|9669.5|9674.7|9673.2|9675.8|9674.2|9671.3|9669.4|966
1582876200000|2020-02-28 07:50:00|9674.8|9673.3|9672|9670.5|9676.3|9674.3|9671.7|9670.1|841
1582876500000|2020-02-28 07:55:00|9671.9|9670.4|9673.5|9671.1|9675.4|9673.4|9671.2|9669.2|754
1582876800000|2020-02-28 08:00:00|9673.4|9671|9672.5|9671|9677.1|9675.2|9670.8|9668.4|1216
1582877100000|2020-02-28 08:05:00|9672.6|9671.1|9662.3|9660.8|9673.9|9672.4|9661.8|9660.1|1324
1582877400000|2020-02-28 08:10:00|9662.1|9660.6|9660.6|9659.1|9664|9662.1|9658.9|9657|1086
1582877700000|2020-02-28 08:15:00|9660.7|9659.2|9655.1|9653.6|9661.3|9659.6|9654.7|9652.8|1113
1582878000000|2020-02-28 08:20:00|9655.2|9653.7|9659.7|9657.3|9659.7|9657.3|9652.1|9650.3|1039
1582878300000|2020-02-28 08:25:00|9659.6|9657.2|9647.9|9645.5|9660.6|9658.2|9647.3|9644.9|1132
1582878600000|2020-02-28 08:30:00|9648|9645.6|9655.7|9654.2|9656.6|9654.8|9646.7|9644.6|1032
1582878900000|2020-02-28 08:35:00|9655.8|9654.3|9648.6|9647.1|9655.8|9654.3|9647.1|9645.1|1455
1582879200000|2020-02-28 08:40:00|9648.5|9647|9647.5|9645.1|9654|9652|9646.9|9644.9|1213
1582879500000|2020-02-28 08:45:00|9647.4|9645|9643.2|9641.7|9650.4|9648.5|9641|9638.8|1146
1582879800000|2020-02-28 08:50:00|9643.3|9641.8|9642.5|9640.1|9645.8|9644|9642.1|9640|845
1582880100000|2020-02-28 08:55:00|9642.6|9640.2|9638|9636.5|9645.8|9643.4|9638|9636.2|867
1582880400000|2020-02-28 09:00:00|9637.9|9636.4|9634.3|9632.8|9640.4|9638.5|9633.4|9631.3|996
1582880700000|2020-02-28 09:05:00|9634.5|9633|9625.3|9622.9|9634.6|9633|9623.2|9620.8|1006
1582881000000|2020-02-28 09:10:00|9625.4|9623|9612.3|9609.9|9626|9623.7|9611.5|9609.6|1286
1582881300000|2020-02-28 09:15:00|9612.2|9609.8|9625.6|9624.1|9626.5|9624.5|9610.8|9609.2|1069
1582881600000|2020-02-28 09:20:00|9625.3|9623.8|9619.8|9617.4|9625.9|9624|9617.8|9616|1108
1582881900000|2020-02-28 09:25:00|9619.9|9617.5|9621.7|9620.2|9623.7|9621.8|9618.5|9616.5|933
1582882200000|2020-02-28 09:30:00|9621.6|9620.1|9624.4|9622|9629.4|9627.4|9620.2|9618.4|1103
1582882500000|2020-02-28 09:35:00|9624.2|9621.8|9625|9622.6|9626.4|9624|9622.2|9619.8|980
1582882800000|2020-02-28 09:40:00|9625.2|9622.8|9630.1|9627.7|9631|9629.1|9622.7|9620.7|1087
1582883100000|2020-02-28 09:45:00|9630|9627.6|9639.6|9637.2|9642.5|9640.3|9628.7|9626.7|1202
1582883400000|2020-02-28 09:50:00|9639.4|9637|9636.1|9634.6|9640.3|9638.5|9635.3|9633.2|1071
1582883700000|2020-02-28 09:55:00|9636.5|9634.1|9638|9635.6|9640.7|9638.9|9635.1|9633.2|1079
1582884000000|2020-02-28 10:00:00|9637.9|9635.5|9643.4|9641|9645.9|9643.5|9635.4|9633|1147
1582884300000|2020-02-28 10:05:00|9643.3|9640.9|9641.5|9640|9644.9|9642.9|9641.1|9638.7|996
1582884600000|2020-02-28 10:10:00|9641.4|9639.9|9639.1|9637.6|9642.3|9640.5|9638.3|9636.5|940
1582884900000|2020-02-28 10:15:00|9639|9637.5|9642.6|9641.1|9643.1|9641.3|9634.6|9632.6|846
1582885200000|2020-02-28 10:20:00|9642.5|9641|9646.5|9645|9646.7|9645.2|9642|9640.2|749
1582885500000|2020-02-28 10:25:00|9646.6|9645.1|9649.6|9647.2|9651.1|9649.2|9646|9644.5|984
1582885800000|2020-02-28 10:30:00|9649.5|9647.1|9643.8|9642.3|9650.6|9649|9643.8|9642.3|793
1582886100000|2020-02-28 10:35:00|9643.9|9642.4|9647.2|9645.7|9647.3|9645.8|9642.2|9640.6|648
1582886400000|2020-02-28 10:40:00|9647.1|9645.6|9645|9643.5|9647.3|9645.8|9644.2|9642.7|637
1582886700000|2020-02-28 10:45:00|9644.9|9643.4|9637.3|9635.8|9646.3|9644.8|9637.2|9635.1|642
1582887000000|2020-02-28 10:50:00|9637.2|9635.7|9638|9636.5|9639.8|9638.3|9636.3|9634.8|656
1582887300000|2020-02-28 10:55:00|9638.1|9636.6|9639.2|9637.7|9639.3|9637.8|9636|9634.4|674
1582887600000|2020-02-28 11:00:00|9639.3|9637.8|9637.9|9636.4|9640.4|9638.9|9636.6|9634.7|813
1582887900000|2020-02-28 11:05:00|9638|9636.5|9641.9|9640.4|9642.5|9641|9635.3|9633.8|677
1582888200000|2020-02-28 11:10:00|9641.8|9640.3|9642.2|9640.7|9645.1|9643.4|9641.1|9639.6|784
1582888500000|2020-02-28 11:15:00|9642.3|9640.8|9650.4|9648.9|9650.8|9649.2|9641.2|9639.7|673
1582888800000|2020-02-28 11:20:00|9650.5|9649|9641.5|9640|9650.8|9649.3|9639.4|9637.5|817
1582889100000|2020-02-28 11:25:00|9641.7|9640.2|9648.9|9647.4|9650.6|9648.6|9640.5|9639|1019
1582889400000|2020-02-28 11:30:00|9649.1|9646.7|9653.8|9652.3|9655.6|9653.6|9647.9|9645.7|1009
1582889700000|2020-02-28 11:35:00|9653.9|9652.4|9654.8|9653.3|9655.4|9653.6|9651.2|9649.5|655
1582890000000|2020-02-28 11:40:00|9654.9|9653.4|9656|9654.5|9656.2|9654.7|9654.4|9652.9|598
1582890300000|2020-02-28 11:45:00|9655.9|9654.4|9653.6|9652.1|9660.4|9658.9|9653.3|9651.7|745
1582890600000|2020-02-28 11:50:00|9653.7|9652.2|9665.6|9664.1|9666|9664.5|9653.7|9652.2|918
1582890900000|2020-02-28 11:55:00|9665.7|9664.2|9660.7|9659.2|9667.7|9665.8|9659.3|9657.6|1114
1582891200000|2020-02-28 12:00:00|9660.6|9659.1|9660.4|9658.9|9665.6|9663.9|9658.9|9657.4|1014
1582891500000|2020-02-28 12:05:00|9660.8|9658.4|9656.1|9654.6|9661.3|9659.2|9655.9|9654|829
1582891800000|2020-02-28 12:10:00|9656|9654.5|9662.5|9660.1|9662.5|9660.5|9655.6|9653.7|875
1582892100000|2020-02-28 12:15:00|9662.4|9660|9660.6|9659.1|9663.8|9661.9|9659.5|9657.9|726
1582892400000|2020-02-28 12:20:00|9660.7|9659.2|9657.8|9655.4|9664.2|9662.2|9657.3|9655.3|913
1582892700000|2020-02-28 12:25:00|9658|9655.6|9662.9|9660.5|9663.7|9661.5|9654.9|9653|993
1582893000000|2020-02-28 12:30:00|9662.8|9660.4|9657.7|9656.2|9664.2|9662.2|9655.5|9653.6|1007
1582893300000|2020-02-28 12:35:00|9657.8|9656.3|9655.6|9654.1|9658.5|9656.5|9652.9|9651|827
1582893600000|2020-02-28 12:40:00|9656.3|9653.9|9662.5|9660.1|9663.1|9661.1|9654.1|9652.1|881
1582893900000|2020-02-28 12:45:00|9662.4|9660|9665.7|9663.3|9667.3|9665.2|9659.9|9658.4|938
1582894200000|2020-02-28 12:50:00|9665.6|9663.2|9662.9|9661.4|9665.6|9663.4|9662.1|9660|800
1582894500000|2020-02-28 12:55:00|9662.8|9661.3|9665|9662.6|9666.9|9664.9|9662.3|9660.3|659
1582894800000|2020-02-28 13:00:00|9664.9|9662.5|9665.1|9662.7|9665.6|9664.1|9662.4|9660.7|781
1582895100000|2020-02-28 13:05:00|9665|9662.6|9663.8|9661.4|9667.1|9665.3|9661.3|9659.4|991
1582895400000|2020-02-28 13:10:00|9663.9|9661.5|9669.7|9668.2|9672|9670.1|9661.2|9659.4|859
1582895700000|2020-02-28 13:15:00|9669.4|9667.9|9662.7|9661.2|9670.5|9668.8|9661.5|9659.4|1008
1582896000000|2020-02-28 13:20:00|9662.6|9661.1|9668.5|9667|9671.3|9669.5|9662.5|9661|1057
1582896300000|2020-02-28 13:25:00|9668.6|9667.1|9667.7|9665.3|9669.6|9667.7|9666|9664|808
1582896600000|2020-02-28 13:30:00|9667.9|9664.2|9664.4|9662|9669.3|9667.5|9661.5|9659.4|1118
1582896900000|2020-02-28 13:35:00|9664.3|9661.9|9657.9|9656.4|9666|9664.1|9657.9|9655.9|1027
1582897200000|2020-02-28 13:40:00|9658|9656.5|9661.2|9658.8|9663.5|9661.1|9656.9|9655|863
1582897500000|2020-02-28 13:45:00|9660.7|9659.2|9664.7|9663.2|9664.8|9663.3|9655.7|9654|1093
1582897800000|2020-02-28 13:50:00|9664.6|9663.1|9658.7|9657.2|9666.8|9664.8|9656.9|9655.4|998
1582898100000|2020-02-28 13:55:00|9659.2|9656.8|9654.9|9653.4|9660.9|9659.4|9654.7|9652.9|1032
1582898400000|2020-02-28 14:00:00|9655|9653.5|9659|9657.5|9660|9658.5|9653.3|9651.8|1045
1582898700000|2020-02-28 14:05:00|9658.9|9657.4|9659.4|9657.9|9664.2|9662.3|9657.9|9656.4|1123
1582899000000|2020-02-28 14:10:00|9659.7|9658.2|9662.7|9661.2|9665.6|9664.1|9659|9657.5|920
1582899300000|2020-02-28 14:15:00|9662.6|9661.1|9665.4|9663.9|9667.4|9665.9|9661.6|9660.1|912
1582899600000|2020-02-28 14:20:00|9665.3|9663.8|9663.3|9661.8|9666.8|9665.3|9661.8|9660.3|854
1582899900000|2020-02-28 14:25:00|9663.2|9661.7|9664.6|9663.1|9665.7|9664.1|9661.2|9659.7|786
1582900200000|2020-02-28 14:30:00|9664.8|9663.3|9674.9|9673.4|9678.1|9676.2|9664.2|9662.4|1721
1582900500000|2020-02-28 14:35:00|9674.8|9673.3|9680.7|9679.2|9685.2|9682.9|9673.8|9672.1|1391
1582900800000|2020-02-28 14:40:00|9680.6|9679.1|9679.8|9677.4|9683.3|9681.2|9676.1|9674.6|1065
1582901100000|2020-02-28 14:45:00|9679.9|9677.5|9677.5|9676|9681|9678.8|9676.2|9674.4|1334
1582901400000|2020-02-28 14:50:00|9677.4|9675.9|9672.6|9671.1|9678|9676.5|9670.6|9669.1|1291
1582901700000|2020-02-28 14:55:00|9672.4|9670.9|9670.6|9668.2|9673|9671.5|9663.5|9661.6|1153
1582902000000|2020-02-28 15:00:00|9670.8|9668.4|9663.8|9661.4|9672.2|9670.3|9662.3|9660.4|1432
1582902300000|2020-02-28 15:05:00|9663.5|9662|9669.6|9668.1|9673|9671.5|9663.4|9661.4|1516
1582902600000|2020-02-28 15:10:00|9669.4|9667.9|9662|9660.5|9670.7|9669.2|9660.1|9658.4|1144
1582902900000|2020-02-28 15:15:00|9662.1|9660.6|9662.2|9660.7|9668.2|9666.7|9660.2|9658.7|1082
1582903200000|2020-02-28 15:20:00|9662.3|9660.8|9654.9|9653.4|9662.3|9660.8|9654.5|9652.8|1122
1582903500000|2020-02-28 15:25:00|9654.8|9653.3|9651.2|9649.7|9657.5|9655.9|9651|9649.5|993
1582903800000|2020-02-28 15:30:00|9651.1|9649.6|9658.4|9656.9|9659|9657.5|9651.1|9649.6|1215
1582904100000|2020-02-28 15:35:00|9658.5|9657|9657.7|9656.2|9661.8|9659.9|9655.7|9654|1190
1582904400000|2020-02-28 15:40:00|9657.8|9656.3|9656.3|9654.8|9664|9662.4|9655.7|9654.2|1280
1582904700000|2020-02-28 15:45:00|9656.4|9654.9|9655.2|9653.7|9662.7|9660.4|9652.3|9650.8|1636
1582905000000|2020-02-28 15:50:00|9655.1|9653.6|9671.8|9669.4|9672|9669.8|9653.2|9651.7|1464
1582905300000|2020-02-28 15:55:00|9671.7|9669.3|9684.2|9682.7|9685.4|9683.6|9665|9662.9|2042
1582905600000|2020-02-28 16:00:00|9684.1|9682.6|9681.1|9679.6|9687.3|9685.5|9677.2|9675.3|1742
1582905900000|2020-02-28 16:05:00|9681|9679.5|9674.8|9672.4|9681.4|9679.5|9668.3|9666.5|1382
1582906200000|2020-02-28 16:10:00|9674.4|9672.9|9683.5|9681.1|9683.7|9681.3|9670.1|9668.3|1492
1582906500000|2020-02-28 16:15:00|9683.7|9681.3|9685.3|9682.9|9686.2|9684.2|9681.5|9679.4|1272
1582906800000|2020-02-28 16:20:00|9684.9|9683.4|9681.9|9679.5|9686|9684.2|9679.4|9677.6|1152
1582907100000|2020-02-28 16:25:00|9681.8|9679.4|9678.6|9677.1|9681.8|9679.4|9674.8|9673|1051
1582907400000|2020-02-28 16:30:00|9679|9677.5|9680.6|9678.2|9683.2|9681.1|9677.3|9675.4|1254
1582907700000|2020-02-28 16:35:00|9680.8|9678.4|9674.5|9673|9681.3|9679.3|9673.7|9672.2|1180
1582908000000|2020-02-28 16:40:00|9674.6|9673.1|9682.8|9681.3|9687.4|9685.4|9673.9|9672.1|1443
1582908300000|2020-02-28 16:45:00|9682.7|9681.2|9677.4|9675.9|9683.8|9681.5|9675.6|9673.8|1338
1582908600000|2020-02-28 16:50:00|9677.5|9676|9670.1|9668.6|9678.9|9677.2|9669.5|9667.5|1137
1582908900000|2020-02-28 16:55:00|9670|9668.5|9674.3|9671.9|9674.4|9672.9|9666.5|9664.7|1346
1582909200000|2020-02-28 17:00:00|9673.9|9672.4|9667.4|9665.9|9674.3|9672.5|9666.8|9664.7|1226
1582909500000|2020-02-28 17:05:00|9667.3|9665.8|9674.9|9673.4|9676.5|9674.7|9666.8|9664.8|1040
1582909800000|2020-02-28 17:10:00|9674.5|9673|9677.3|9674.9|9678.5|9676.5|9673.7|9671.5|986
1582910100000|2020-02-28 17:15:00|9677.5|9675.1|9674.4|9672.9|9677.5|9675.7|9672.5|9670.9|930
1582910400000|2020-02-28 17:20:00|9674.3|9672.8|9673.8|9672.3|9677.1|9675.2|9671.5|9669.7|907
1582910700000|2020-02-28 17:25:00|9673.6|9672.1|9679.7|9678.2|9680.4|9678.5|9673.5|9671.9|912
1582911000000|2020-02-28 17:30:00|9679.8|9678.3|9677.8|9676.3|9683.9|9682.2|9677.6|9675.7|1105
1582911300000|2020-02-28 17:35:00|9677.9|9676.4|9684.3|9682.8|9685.9|9684|9676.8|9674.9|1202
1582911600000|2020-02-28 17:40:00|9684.2|9682.7|9685.4|9683.9|9688.8|9687.1|9683.1|9681.1|956
1582911900000|2020-02-28 17:45:00|9685.7|9684.2|9685.3|9683.8|9687.1|9685.4|9684.1|9682.5|927
1582912200000|2020-02-28 17:50:00|9685.2|9683.7|9687.8|9686.3|9688.3|9686.6|9681.6|9680.1|769
1582912500000|2020-02-28 17:55:00|9687.9|9686.4|9684.3|9682.8|9688|9686.5|9684.2|9682.2|644
1582912800000|2020-02-28 18:00:00|9684.2|9682.7|9685.6|9684.1|9688.6|9686.7|9683.4|9681.4|693
1582913100000|2020-02-28 18:05:00|9685.7|9684.2|9691.6|9690.1|9693.3|9691.8|9685.6|9684.1|818
1582913400000|2020-02-28 18:10:00|9691.7|9690.2|9685.4|9683.9|9692|9690.5|9685.3|9683.8|627
1582913700000|2020-02-28 18:15:00|9685.3|9683.8|9690.2|9688.7|9693.1|9691.3|9685.3|9683.7|739
1582914000000|2020-02-28 18:20:00|9690.1|9688.6|9688.2|9686.7|9692.3|9690.3|9687.8|9686.3|665
1582914300000|2020-02-28 18:25:00|9688.1|9686.6|9688.3|9686.8|9692.2|9690.7|9688.1|9686.6|606
1582914600000|2020-02-28 18:30:00|9688.2|9686.7|9686|9684.5|9688.7|9687.2|9685.3|9683.5|714
1582914900000|2020-02-28 18:35:00|9685.9|9684.4|9686.7|9685.2|9690.4|9688.5|9685|9683.5|891
1582915200000|2020-02-28 18:40:00|9686.6|9685.1|9683.3|9681.8|9687.3|9685.4|9683.2|9681.7|731
1582915500000|2020-02-28 18:45:00|9683.2|9681.7|9685.2|9683.7|9686|9684.3|9681.5|9679.7|845
1582915800000|2020-02-28 18:50:00|9685.1|9683.6|9682.8|9681.3|9685.6|9684.1|9681.1|9679.3|660
1582916100000|2020-02-28 18:55:00|9682.9|9681.4|9684.7|9683.2|9688.3|9686.4|9682.2|9680.7|666
1582916400000|2020-02-28 19:00:00|9684.8|9683.3|9678.1|9676.6|9685.1|9683.6|9677.4|9675.7|769
1582916700000|2020-02-28 19:05:00|9678.2|9676.7|9674.5|9673|9680.4|9678.5|9673.3|9671.4|888
1582917000000|2020-02-28 19:10:00|9674.4|9672.9|9678.1|9675.7|9681.7|9679.6|9674.4|9672.5|1119
1582917300000|2020-02-28 19:15:00|9678|9675.6|9678.2|9676.7|9680.8|9678.8|9675.4|9673.7|821
1582917600000|2020-02-28 19:20:00|9678.1|9676.6|9676.8|9674.4|9680.1|9678.5|9675.8|9673.8|830
1582917900000|2020-02-28 19:25:00|9677|9674.6|9672.3|9670.8|9677.2|9674.8|9670.4|9668.3|813
1582918200000|2020-02-28 19:30:00|9672.4|9670.9|9658.9|9656.5|9686.2|9683.8|9658.3|9655.9|1879
1582918500000|2020-02-28 19:35:00|9658.8|9656.4|9656.8|9654.4|9659.1|9656.7|9652.1|9649.7|1436
1582918800000|2020-02-28 19:40:00|9656.9|9654.5|9659.4|9657|9660.8|9658.8|9655.3|9652.9|1293
1582919100000|2020-02-28 19:45:00|9659.2|9656.8|9655.2|9652.8|9660.6|9658.2|9652.8|9650.8|1224
1582919400000|2020-02-28 19:50:00|9655.4|9653|9659|9656.6|9662.1|9660.1|9654.9|9652.5|1167
1582919700000|2020-02-28 19:55:00|9659.1|9656.7|9658.2|9655.8|9659.8|9657.9|9653.8|9651.8|1298
1582920000000|2020-02-28 20:00:00|9658.4|9656|9654.3|9652.8|9658.9|9657|9653.4|9651.5|1034
1582920300000|2020-02-28 20:05:00|9654.2|9652.7|9650.6|9648.2|9654.8|9653.1|9650|9648.1|925
1582920600000|2020-02-28 20:10:00|9650.7|9648.3|9656.4|9654|9656.6|9654.7|9649.7|9647.5|879
1582920900000|2020-02-28 20:15:00|9656.3|9653.9|9650.5|9649|9658.7|9656.3|9650.1|9648.1|918
1582921200000|2020-02-28 20:20:00|9650.4|9648.9|9646.9|9644.5|9651.3|9649.4|9645.9|9643.5|901
1582921500000|2020-02-28 20:25:00|9646.8|9644.4|9640.1|9638.6|9647.3|9645.5|9640|9638.1|848
1582921800000|2020-02-28 20:30:00|9640.4|9638|9640|9638.5|9647.7|9645.5|9638.1|9636|1108
1582922100000|2020-02-28 20:35:00|9639.9|9638.4|9639.4|9637|9640.7|9638.6|9638|9636.3|967
1582922400000|2020-02-28 20:40:00|9639.5|9637.1|9634.5|9632.1|9640.2|9638|9633.1|9630.8|941
1582922700000|2020-02-28 20:45:00|9634.4|9632|9640.8|9638.4|9640.9|9638.8|9633.9|9632|1129
1582923000000|2020-02-28 20:50:00|9640.9|9638.5|9643.3|9640.9|9643.8|9641.4|9639.3|9636.9|1008
1582923300000|2020-02-28 20:55:00|9643.4|9641|9650.9|9648.5|9651|9648.6|9642.6|9640.5|1115
1582923600000|2020-02-28 21:00:00|9651|9648.6|9656.1|9653.7|9656.3|9653.9|9647.3|9645.2|920
1582923900000|2020-02-28 21:05:00|9656|9653.6|9657.7|9655.3|9659.8|9657.4|9654.9|9652.5|596
1582924200000|2020-02-28 21:10:00|9657.5|9655.1|9655|9652.6|9658.4|9656|9654.4|9652|463
1582924500000|2020-02-28 21:15:00|9654.8|9652.4|9656.5|9654.1|9657.7|9655.3|9652.4|9650|287
1582924800000|2020-02-28 21:20:00|9656.6|9654.2|9654.4|9652|9657.4|9655|9652.4|9650|342
1582925100000|2020-02-28 21:25:00|9654.5|9652.1|9652.2|9649.8|9658.1|9655.7|9650.9|9648.5|352
1582925400000|2020-02-28 21:30:00|9652.1|9649.7|9651.6|9649.2|9655.5|9653.1|9651.3|9648.9|398
1582925700000|2020-02-28 21:35:00|9651.5|9649.1|9651.7|9649.3|9652.9|9650.5|9650.2|9647.8|302
1582926000000|2020-02-28 21:40:00|9651.8|9649.4|9658.7|9656.3|9659.1|9656.7|9650.6|9648.2|416
1582926300000|2020-02-28 21:45:00|9658.6|9656.2|9659.7|9657|9661.2|9658.8|9657.6|9655.2|423
1582926600000|2020-02-28 21:50:00|9659.9|9656.8|9655.7|9652.5|9659.9|9657|9654.9|9651|708
1582926900000|2020-02-28 21:55:00|9656.2|9652.7|9655.6|9651.2|9657.5|9652.7|9655.3|9650.1|475
1583096400000|2020-03-01 21:00:00|9634.5|9621.9|9632.7|9616.7|9635.5|9625|9631.3|9615.3|50
1583096700000|2020-03-01 21:05:00|9632.8|9616.8|9631.3|9624.9|9635.1|9625.1|9631.3|9616.8|34
1583097000000|2020-03-01 21:10:00|9632.7|9616.7|9631.3|9624.9|9634.7|9624.9|9631.3|9615.3|36
1583097300000|2020-03-01 21:15:00|9634.5|9621.9|9634.7|9618.7|9634.7|9624.8|9631.2|9618.7|23
1583097600000|2020-03-01 21:20:00|9634.5|9621.9|9632.8|9616.8|9642|9626|9631.2|9615.3|43
1583097900000|2020-03-01 21:25:00|9634.5|9621.9|9634.7|9618.7|9642|9626|9630.8|9614.8|52
1583098200000|2020-03-01 21:30:00|9635|9621.9|9635|9621.9|9635|9621.9|9634.7|9618.7|15
1583098500000|2020-03-01 21:35:00|9636.2|9620.2|9635|9621.9|9636.2|9621.9|9635|9619.7|6
1583099400000|2020-03-01 21:50:00|9634|9623.7|9634.6|9622.2|9635|9623.7|9634|9621.9|13
1583099700000|2020-03-01 21:55:00|9635|9621.9|9636.5|9628.5|9640.3|9628.7|9633.5|9621.9|44
1583100000000|2020-03-01 22:00:00|9637.4|9629.8|9636.4|9627.8|9638|9631.1|9630.5|9624.4|130
1583100300000|2020-03-01 22:05:00|9635.5|9631.4|9639.6|9633|9642.4|9634.4|9635.3|9627.1|347
1583100600000|2020-03-01 22:10:00|9639.5|9632.9|9641.3|9632.3|9654.6|9644.6|9639.5|9630.3|393
1583100900000|2020-03-01 22:15:00|9642.3|9632.4|9640.5|9633.8|9643.7|9635|9640.2|9632.1|212
1583101200000|2020-03-01 22:20:00|9640.6|9633.4|9641|9634.6|9642.1|9635.4|9639.9|9631.4|245
1583101500000|2020-03-01 22:25:00|9640.5|9634.5|9640.5|9634.2|9642.9|9634.9|9640.3|9631.2|255
1583101800000|2020-03-01 22:30:00|9640.4|9634.3|9640.7|9634.6|9643.5|9636.8|9640.2|9632.4|403
1583102100000|2020-03-01 22:35:00|9640.8|9634.4|9641.9|9634|9657|9647|9640.3|9630.4|453
1583102400000|2020-03-01 22:40:00|9642.3|9633.3|9645.9|9635.9|9646.7|9637.9|9642.1|9632.3|285
1583102700000|2020-03-01 22:45:00|9646.2|9636.2|9644.9|9635.1|9647.1|9638.6|9644.2|9634.9|283
1583103000000|2020-03-01 22:50:00|9644.8|9635|9644.4|9635.5|9646.5|9636.5|9644.2|9634.5|250
1583103300000|2020-03-01 22:55:00|9644.1|9635.6|9645.4|9635.9|9645.9|9636.4|9640.2|9634.2|493
1583103600000|2020-03-01 23:00:00|9645.5|9635.7|9634.8|9632.1|9645.7|9636.1|9629.4|9626.1|1402
1583103900000|2020-03-01 23:05:00|9634.9|9632.2|9629.6|9627.2|9636.7|9633.1|9626.8|9624.4|778
1583104200000|2020-03-01 23:10:00|9629.5|9627.1|9622.2|9619.8|9630.5|9628.1|9621.3|9618.9|543
1583104500000|2020-03-01 23:15:00|9622.5|9620.1|9624|9621.6|9628.3|9625.9|9621.7|9619.3|577
1583104800000|2020-03-01 23:20:00|9623.8|9621.4|9627.5|9625.1|9628.3|9625.9|9621.3|9618.9|648
1583105100000|2020-03-01 23:25:00|9627.4|9625|9631|9628.6|9633.7|9631.3|9627.4|9625|476
1583105400000|2020-03-01 23:30:00|9630.8|9628.4|9631.2|9628.8|9631.3|9628.9|9625.5|9623.1|599
1583105700000|2020-03-01 23:35:00|9631.3|9628.9|9633|9630.6|9633.5|9631.1|9629.4|9627|444
1583106000000|2020-03-01 23:40:00|9633.1|9630.7|9634.2|9631.8|9634.6|9632.2|9632|9629.6|375
1583106300000|2020-03-01 23:45:00|9634.3|9631.9|9638|9635.6|9639.8|9637.4|9634.1|9631.7|599
1583106600000|2020-03-01 23:50:00|9638.2|9635.8|9641.1|9638.7|9643.2|9640.8|9636|9633.6|439
1583106900000|2020-03-01 23:55:00|9641.3|9638.9|9640.8|9638.4|9642.8|9640.4|9640.4|9638|401
1583107200000|2020-03-02 00:00:00|9640.9|9638.5|9649.3|9646.9|9653.7|9651.3|9640.9|9638|836
1583107500000|2020-03-02 00:05:00|9649.6|9647.2|9655.8|9653.4|9656.6|9654.2|9649.5|9647.1|683
1583107800000|2020-03-02 00:10:00|9655.9|9653.5|9648|9645.6|9656.2|9653.8|9647.1|9644.7|526
1583108100000|2020-03-02 00:15:00|9648.1|9645.7|9646.3|9643.9|9649.1|9646.7|9645.5|9643.1|350
1583108400000|2020-03-02 00:20:00|9646.4|9644|9647.3|9644.9|9648.4|9646|9643.3|9640.9|448
1583108700000|2020-03-02 00:25:00|9647.4|9645|9643.4|9641|9647.4|9645|9642.7|9640.3|398
1583109000000|2020-03-02 00:30:00|9643.3|9640.9|9640.1|9637.7|9643.3|9640.9|9639.5|9637.1|397
1583109300000|2020-03-02 00:35:00|9640.2|9637.8|9638.7|9636.3|9641.7|9639.3|9637.9|9635.5|565
1583109600000|2020-03-02 00:40:00|9638.9|9636.5|9634.4|9632|9640.1|9637.7|9632.8|9630.4|538
1583109900000|2020-03-02 00:45:00|9634.3|9631.9|9638.2|9635.8|9638.8|9636.4|9633.1|9630.7|417
1583110200000|2020-03-02 00:50:00|9638.3|9635.9|9629.3|9626.9|9638.5|9636.1|9629.1|9626.7|575
1583110500000|2020-03-02 00:55:00|9629.1|9626.7|9627|9624.6|9632.2|9629.8|9626.8|9624.4|723
1583110800000|2020-03-02 01:00:00|9627.1|9624.7|9630.1|9627.7|9630.1|9627.7|9624.2|9621.8|678
1583111100000|2020-03-02 01:05:00|9630|9627.6|9627|9624.6|9630.5|9628.1|9625.5|9623.1|493
1583111400000|2020-03-02 01:10:00|9627.1|9624.7|9624.7|9622.3|9627.9|9625.5|9622.3|9619.9|497
1583111700000|2020-03-02 01:15:00|9624.6|9622.2|9628|9625.6|9628.1|9625.7|9624.5|9622.1|372
1583112000000|2020-03-02 01:20:00|9627.9|9625.5|9627.9|9625.5|9630.5|9628.1|9626.7|9624.3|583
1583112300000|2020-03-02 01:25:00|9628|9625.6|9633.6|9631.2|9634.2|9631.8|9627.5|9625.1|672
1583112600000|2020-03-02 01:30:00|9633.5|9631.1|9640|9637.6|9640.9|9638.5|9633|9630.6|779
1583112900000|2020-03-02 01:35:00|9639.9|9637.5|9641.8|9639.4|9642.9|9640.5|9639.5|9637.1|580
1583113200000|2020-03-02 01:40:00|9641.9|9639.5|9640.4|9638|9644.8|9642.4|9640.4|9638|641
1583113500000|2020-03-02 01:45:00|9640.6|9638.2|9638.2|9635.8|9641|9638.6|9635.5|9633.1|714
1583113800000|2020-03-02 01:50:00|9638.1|9635.7|9637.9|9635.5|9641.2|9638.8|9636.2|9633.8|671
1583114100000|2020-03-02 01:55:00|9637.8|9635.4|9634.8|9632.4|9638.2|9635.8|9632.3|9629.9|578
1583114400000|2020-03-02 02:00:00|9634.7|9632.3|9631.9|9629.5|9635.5|9633.1|9629.6|9627.2|641
1583114700000|2020-03-02 02:05:00|9632|9629.6|9636.4|9634|9636.5|9634.1|9631.9|9629.5|498
1583115000000|2020-03-02 02:10:00|9636|9634.5|9637.3|9634.9|9637.4|9635|9635|9632.6|465
1583115300000|2020-03-02 02:15:00|9638.1|9635.7|9639.8|9637.4|9641.3|9638.9|9637.5|9635.1|461
1583115600000|2020-03-02 02:20:00|9639.7|9637.3|9639.2|9636.8|9640.9|9638.5|9636.2|9633.8|428
1583115900000|2020-03-02 02:25:00|9639.3|9636.9|9637.3|9634.9|9641.1|9638.7|9637.2|9634.8|372
1583116200000|2020-03-02 02:30:00|9637.2|9634.8|9636.7|9634.3|9637.6|9635.2|9635.5|9633.1|312
1583116500000|2020-03-02 02:35:00|9636.6|9634.2|9642.2|9639.8|9643.3|9640.9|9636.3|9633.9|560
1583116800000|2020-03-02 02:40:00|9642.1|9639.7|9639.2|9636.8|9642.8|9640.4|9638.4|9636|396
1583117100000|2020-03-02 02:45:00|9639.3|9636.9|9646.8|9644.4|9647.9|9645.5|9639.2|9636.8|521
1583117400000|2020-03-02 02:50:00|9646.9|9644.5|9641.2|9638.8|9646.9|9644.5|9640.9|9638.5|514
1583117700000|2020-03-02 02:55:00|9641.3|9638.9|9640.9|9638.5|9643.9|9641.8|9640.7|9638.3|332
1583118000000|2020-03-02 03:00:00|9641|9638.6|9639.6|9637.2|9643|9640.6|9638.7|9636.3|292
1583118300000|2020-03-02 03:05:00|9639.7|9637.3|9643.7|9641.3|9645.1|9642.7|9639.7|9637.3|373
1583118600000|2020-03-02 03:10:00|9643.8|9641.4|9639|9636.6|9644.7|9642.3|9638.9|9636.5|428
1583118900000|2020-03-02 03:15:00|9639.1|9636.7|9638.5|9636.1|9640.8|9638.4|9637.1|9634.7|411
1583119200000|2020-03-02 03:20:00|9638.4|9636|9638.3|9635.9|9640.7|9638.3|9638.2|9635.8|446
1583119500000|2020-03-02 03:25:00|9638.8|9636.4|9639.7|9637.3|9642.9|9640.5|9638.6|9636.2|504
1583119800000|2020-03-02 03:30:00|9639.6|9637.2|9637.3|9634.9|9639.7|9637.3|9635.3|9632.9|375
1583120100000|2020-03-02 03:35:00|9637.4|9635|9637.3|9634.9|9641.3|9638.9|9637.1|9634.7|326
1583120400000|2020-03-02 03:40:00|9637.1|9634.7|9639.3|9636.9|9642.1|9639.7|9637.1|9634.7|453
1583120700000|2020-03-02 03:45:00|9639.2|9636.8|9639.9|9637.5|9640.9|9638.5|9638.3|9635.9|404
1583121000000|2020-03-02 03:50:00|9640|9637.6|9637.7|9635.3|9640.7|9638.3|9637.5|9635.1|278
1583121300000|2020-03-02 03:55:00|9638|9635.6|9641.2|9638.8|9643.1|9640.7|9638|9635.6|416
1583121600000|2020-03-02 04:00:00|9641.3|9638.9|9640.4|9638|9643.4|9641.4|9639.1|9636.7|415
1583121900000|2020-03-02 04:05:00|9640.5|9638.1|9643.1|9640.7|9644.3|9641.9|9640.3|9637.9|320
1583122200000|2020-03-02 04:10:00|9643.2|9640.8|9643.9|9641.5|9645.7|9643.3|9642.1|9640|318
1583122500000|2020-03-02 04:15:00|9644|9641.6|9642.2|9639.8|9644|9641.8|9642|9639.6|254
1583122800000|2020-03-02 04:20:00|9642.3|9639.9|9643.2|9640.8|9644.6|9642.2|9642|9639.7|240
1583123100000|2020-03-02 04:25:00|9643.3|9640.9|9639.8|9637.4|9643.3|9640.9|9639.6|9637.4|257
1583123400000|2020-03-02 04:30:00|9639.9|9637.5|9636.5|9634.1|9640.2|9637.8|9636.2|9633.8|361
1583123700000|2020-03-02 04:35:00|9636.4|9634|9632.7|9630.3|9636.5|9634.1|9631.9|9629.5|508
1583124000000|2020-03-02 04:40:00|9632.8|9630.4|9630|9627.6|9633.5|9631.1|9629.1|9626.7|267
1583124300000|2020-03-02 04:45:00|9630.1|9627.7|9633.8|9631.4|9634|9631.6|9630|9627.6|331
1583124600000|2020-03-02 04:50:00|9633.9|9631.5|9639.4|9637|9640.2|9637.8|9633.7|9631.3|386
1583124900000|2020-03-02 04:55:00|9639.3|9636.9|9639.2|9636.8|9640.2|9637.8|9637.7|9635.7|284
1583125200000|2020-03-02 05:00:00|9639.3|9636.9|9643|9640.6|9643.2|9640.8|9639.2|9636.8|356
1583125500000|2020-03-02 05:05:00|9642.9|9640.5|9642.7|9640.3|9644|9641.6|9641|9638.6|328
1583125800000|2020-03-02 05:10:00|9642.8|9640.4|9644.7|9642.3|9645.3|9642.9|9642.6|9640.2|257
1583126100000|2020-03-02 05:15:00|9644.8|9642.4|9645.7|9643.3|9646.5|9644.1|9644.7|9642.3|306
1583126400000|2020-03-02 05:20:00|9645.6|9643.2|9645.5|9643.1|9646.4|9644|9645.1|9642.9|168
1583126700000|2020-03-02 05:25:00|9645.4|9643|9647.6|9645.2|9648.6|9646.2|9644.9|9643|175
1583127000000|2020-03-02 05:30:00|9647.7|9645.3|9646.6|9644.2|9647.9|9645.5|9645.2|9643.2|205
1583127300000|2020-03-02 05:35:00|9646.8|9644.4|9645.6|9643.2|9646.8|9644.9|9643.9|9641.5|223
1583127600000|2020-03-02 05:40:00|9645.3|9642.9|9645.7|9643.3|9645.7|9643.3|9643.8|9641.4|215
1583127900000|2020-03-02 05:45:00|9645.6|9643.2|9644.8|9642.4|9646|9643.6|9644.5|9642.1|176
1583128200000|2020-03-02 05:50:00|9644.9|9642.5|9647.3|9644.9|9647.5|9645.1|9644.7|9642.3|208
1583128500000|2020-03-02 05:55:00|9647.4|9645|9648.7|9646.3|9650.1|9647.7|9646.8|9644.4|371
1583128800000|2020-03-02 06:00:00|9648.8|9646.4|9647.3|9644.9|9649.7|9647.3|9646.7|9644.3|493
1583129100000|2020-03-02 06:05:00|9647.2|9644.8|9644.5|9642.1|9648.8|9646.4|9644.4|9642|506
1583129400000|2020-03-02 06:10:00|9644.6|9642.2|9643.8|9641.4|9646|9643.6|9643|9640.6|448
1583129700000|2020-03-02 06:15:00|9643.9|9641.5|9644.9|9642.5|9646.1|9643.7|9643.4|9641|350
1583130000000|2020-03-02 06:20:00|9644.8|9642.4|9646.5|9644.1|9647.9|9645.5|9644.7|9642.3|360
1583130300000|2020-03-02 06:25:00|9646.4|9644|9646.9|9644.5|9647.9|9645.5|9646.3|9643.9|283
1583130600000|2020-03-02 06:30:00|9647|9644.6|9645.3|9643.8|9647.8|9645.4|9645|9643.1|281
1583130900000|2020-03-02 06:35:00|9645.2|9643.7|9649.4|9647|9649.5|9647.2|9644.4|9642.5|389
1583131200000|2020-03-02 06:40:00|9649.3|9646.9|9650.7|9648.3|9652.6|9650.4|9648.1|9646.1|333
1583131500000|2020-03-02 06:45:00|9650.6|9648.2|9650.4|9648.9|9651.4|9649|9648.6|9646.6|364
1583131800000|2020-03-02 06:50:00|9650.9|9648.5|9647.1|9644.7|9651|9648.9|9645.8|9643.8|338
1583132100000|2020-03-02 06:55:00|9647|9644.6|9650.7|9648.3|9651.4|9649.1|9647|9644.6|421
1583132400000|2020-03-02 07:00:00|9650.9|9648.5|9648.9|9646.5|9651|9649|9641.9|9639.5|1108
1583132700000|2020-03-02 07:05:00|9649|9646.6|9643.4|9641|9649|9646.6|9643.4|9641|729
1583133000000|2020-03-02 07:10:00|9643.5|9641.1|9643.9|9641.5|9645.8|9643.6|9641.1|9639|849
1583133300000|2020-03-02 07:15:00|9644|9641.6|9644|9641.6|9644.1|9642.1|9640|9638.2|796
1583133600000|2020-03-02 07:20:00|9643.9|9641.5|9636.5|9635|9644.5|9642.1|9635.8|9633.9|726
1583133900000|2020-03-02 07:25:00|9637|9634.6|9642.2|9639.8|9644|9641.6|9635.9|9634.3|760
1583134200000|2020-03-02 07:30:00|9642.3|9639.9|9640.8|9638.4|9643.4|9641.2|9637.5|9635.5|901
1583134500000|2020-03-02 07:35:00|9640.9|9638.5|9642.3|9639.9|9643.3|9641|9638.4|9636|740
1583134800000|2020-03-02 07:40:00|9642.2|9639.8|9640.6|9638.2|9645.9|9643.5|9640.2|9638|730
1583135100000|2020-03-02 07:45:00|9640.7|9638.3|9643.9|9641.5|9647.2|9644.8|9640|9638.1|1237
1583135400000|2020-03-02 07:50:00|9643.8|9641.4|9645.7|9643.3|9649|9646.6|9642.7|9640.3|1025
1583135700000|2020-03-02 07:55:00|9645.6|9643.2|9651.6|9649.2|9654.6|9652.2|9644.5|9642.5|1011
1583136000000|2020-03-02 08:00:00|9651.5|9649.1|9644.3|9642.8|9653.1|9651.3|9643.2|9641.4|1260
1583136300000|2020-03-02 08:05:00|9644.7|9642.3|9640.2|9637.8|9644.7|9642.3|9634.6|9632.6|1270
1583136600000|2020-03-02 08:10:00|9640.1|9637.7|9639.1|9636.7|9642.5|9640.8|9636|9633.9|1276
1583136900000|2020-03-02 08:15:00|9639.2|9636.8|9639.6|9637.2|9642.2|9639.8|9637.7|9635.3|1069
1583137200000|2020-03-02 08:20:00|9639.5|9637.1|9641.2|9638.8|9642.2|9640.2|9638.6|9636.5|887
1583137500000|2020-03-02 08:25:00|9641|9638.6|9636.7|9635.2|9644.7|9642.3|9634.8|9632.5|900
1583137800000|2020-03-02 08:30:00|9637.3|9634.9|9648.1|9645.7|9648.8|9646.7|9636.5|9634.1|929
1583138100000|2020-03-02 08:35:00|9648|9645.6|9653.4|9651|9654|9652|9646.8|9644.4|1256
1583138400000|2020-03-02 08:40:00|9653.5|9651.1|9646.1|9643.7|9655.9|9653.8|9645.3|9642.9|944
1583138700000|2020-03-02 08:45:00|9645.7|9643.3|9642|9639.6|9646.3|9643.9|9640.2|9638.2|963
1583139000000|2020-03-02 08:50:00|9641.9|9639.5|9640.3|9637.9|9644.2|9642.1|9637.9|9635.5|1134
1583139300000|2020-03-02 08:55:00|9640.2|9637.8|9638.8|9636.4|9646|9643.9|9636.8|9634.9|1013
1583139600000|2020-03-02 09:00:00|9638.9|9636.5|9644.9|9643.4|9645.1|9643.5|9637|9634.6|1090
1583139900000|2020-03-02 09:05:00|9645|9643.5|9647.5|9645.1|9648.9|9646.8|9644.7|9642.8|842
1583140200000|2020-03-02 09:10:00|9646.5|9645|9647.1|9644.7|9650.6|9648.7|9642.8|9641.1|922
1583140500000|2020-03-02 09:15:00|9646.9|9644.5|9645.3|9642.9|9650.3|9648.3|9643.4|9641.4|999
1583140800000|2020-03-02 09:20:00|9645.2|9642.8|9647.4|9645|9647.9|9645.9|9640.8|9638.9|908
1583141100000|2020-03-02 09:25:00|9647.5|9645.1|9639|9636.6|9647.5|9645.1|9636|9634|797
1583141400000|2020-03-02 09:30:00|9638.5|9637|9632.7|9630.3|9641|9639|9628.2|9625.8|1191
1583141700000|2020-03-02 09:35:00|9632.8|9630.4|9625|9622.6|9633.7|9631.4|9622.9|9620.6|1135
1583142000000|2020-03-02 09:40:00|9625.1|9622.7|9622.2|9620.7|9626.5|9624.5|9620.9|9618.7|1163
1583142300000|2020-03-02 09:45:00|9622.1|9620.6|9628.7|9626.3|9628.8|9626.6|9620.8|9619.1|1063
1583142600000|2020-03-02 09:50:00|9628.8|9626.4|9620.8|9618.4|9630.5|9628.5|9620.3|9617.9|1085
1583142900000|2020-03-02 09:55:00|9620.7|9618.3|9620.7|9618.3|9625.4|9623.4|9618.3|9616.5|997
1583143200000|2020-03-02 10:00:00|9621.5|9619.2|9618.7|9616.3|9624.4|9622.5|9615.5|9613.7|1076
1583143500000|2020-03-02 10:05:00|9618.8|9616.4|9617.5|9615.1|9619.8|9617.7|9616|9614.1|926
1583143800000|2020-03-02 10:10:00|9617.6|9615.2|9609.3|9606.9|9617.8|9616|9608.3|9606.2|813
1583144100000|2020-03-02 10:15:00|9609.4|9607|9615.6|9614.1|9617|9615|9608.3|9606.4|1007
1583144400000|2020-03-02 10:20:00|9615.8|9614.3|9609.5|9608|9616.1|9614.4|9608.7|9606.9|872
1583144700000|2020-03-02 10:25:00|9609.6|9608.1|9612.2|9610.7|9614.4|9612.7|9608.3|9606.4|845
1583145000000|2020-03-02 10:30:00|9611.9|9610.4|9613|9611.5|9618.5|9616.7|9608.3|9606.3|1045
1583145300000|2020-03-02 10:35:00|9612.9|9611.4|9612.5|9611|9613.8|9611.6|9609.7|9608|665
1583145600000|2020-03-02 10:40:00|9612.6|9611.1|9612|9610.5|9613.3|9611.4|9608.6|9606.6|685
1583145900000|2020-03-02 10:45:00|9611.9|9610.4|9609.9|9608.4|9612.9|9611.4|9609.1|9607.6|756
1583146200000|2020-03-02 10:50:00|9610|9608.5|9610.9|9609.4|9611.5|9609.5|9607.2|9605.6|733
1583146500000|2020-03-02 10:55:00|9610.8|9609.3|9606.2|9604.7|9613.7|9611.9|9606.2|9604.5|741
1583146800000|2020-03-02 11:00:00|9606.7|9604.3|9602.4|9600.9|9607.5|9605.7|9602|9600.1|752
1583147100000|2020-03-02 11:05:00|9602.3|9600.8|9605.4|9603|9608.1|9606|9602.3|9600.8|800
1583147400000|2020-03-02 11:10:00|9605.3|9602.9|9601.6|9600.1|9606.7|9604.9|9601.3|9599.5|655
1583147700000|2020-03-02 11:15:00|9601.5|9600|9601.6|9600.1|9603.3|9601.8|9598.5|9596.5|801
1583148000000|2020-03-02 11:20:00|9601.7|9600.2|9600.8|9599.3|9601.9|9600.2|9597.7|9595.9|788
1583148300000|2020-03-02 11:25:00|9600.7|9599.2|9598.4|9596|9601.1|9599.2|9596.2|9594.3|614
1583148600000|2020-03-02 11:30:00|9598.3|9595.9|9592.8|9591.3|9601.3|9599.5|9591.7|9590|681
1583148900000|2020-03-02 11:35:00|9593.1|9591.6|9591.5|9590|9599.1|9596.7|9591.1|9589.2|1047
1583149200000|2020-03-02 11:40:00|9591.6|9590.1|9592.4|9590.9|9594.2|9592.6|9591|9589.4|713
1583149500000|2020-03-02 11:45:00|9592.5|9591|9592.3|9590.8|9593.7|9591.6|9591|9589.1|707
1583149800000|2020-03-02 11:50:00|9592.4|9590.9|9575.7|9573.3|9592.4|9590.9|9572.3|9570.3|1124
1583150100000|2020-03-02 11:55:00|9575.3|9572.9|9567.4|9565.9|9575.3|9573.5|9566.9|9564.9|1245
1583150400000|2020-03-02 12:00:00|9567.3|9565.8|9569.3|9566.9|9573|9571|9565.6|9563.5|1291
1583150700000|2020-03-02 12:05:00|9569.2|9566.8|9570.3|9568.8|9572.7|9570.6|9564.4|9562|1114
1583151000000|2020-03-02 12:10:00|9570.2|9568.7|9574.4|9572.9|9579.1|9577.1|9568|9565.8|1160
1583151300000|2020-03-02 12:15:00|9574.9|9572.5|9571.4|9569.9|9577.2|9574.9|9570.9|9569.2|899
1583151600000|2020-03-02 12:20:00|9571.5|9570|9570.9|9569.4|9572.6|9570.7|9567.4|9565.5|844
1583151900000|2020-03-02 12:25:00|9571.1|9569.6|9580.8|9579.3|9581|9579.5|9569.4|9567.6|1059
1583152200000|2020-03-02 12:30:00|9580.9|9579.4|9580.5|9578.1|9584|9582.5|9579.6|9577.6|1018
1583152500000|2020-03-02 12:35:00|9580.6|9578.2|9579.2|9577.7|9583.8|9582|9578.6|9577.1|843
1583152800000|2020-03-02 12:40:00|9579.3|9577.8|9579.1|9576.7|9584.9|9582.9|9578.8|9576.5|1119
1583153100000|2020-03-02 12:45:00|9578.7|9577.2|9578|9575.6|9582.8|9581|9577.1|9575.2|815
1583153400000|2020-03-02 12:50:00|9577.8|9575.4|9577.7|9576.2|9579.2|9577.3|9574.6|9572.8|827
1583153700000|2020-03-02 12:55:00|9577.8|9576.3|9582.3|9579.9|9583.2|9581.1|9576.6|9574.9|822
1583154000000|2020-03-02 13:00:00|9582.2|9579.8|9584|9582.5|9585.6|9583.7|9578.9|9577.4|880
1583154300000|2020-03-02 13:05:00|9583.8|9582.3|9584.9|9583.4|9585.7|9584|9583.2|9581.7|621
1583154600000|2020-03-02 13:10:00|9584.5|9583|9581.7|9579.3|9585.2|9583.7|9579.4|9577.3|638
1583154900000|2020-03-02 13:15:00|9581.1|9579.6|9576.2|9574.7|9582.6|9580.7|9575.6|9574.1|715
1583155200000|2020-03-02 13:20:00|9576.3|9574.8|9577.6|9576.1|9579.1|9577.2|9574.7|9572.5|1027
1583155500000|2020-03-02 13:25:00|9578|9575.6|9577.3|9575.8|9578.1|9576.2|9574.4|9572.4|959
1583155800000|2020-03-02 13:30:00|9577.1|9575.6|9564.7|9563.2|9577.2|9575.7|9562.5|9560.7|1109
1583156100000|2020-03-02 13:35:00|9564.6|9563.1|9553.1|9551.6|9567.1|9565.2|9551.4|9549.2|1374
1583156400000|2020-03-02 13:40:00|9552.9|9551.4|9551.8|9549.4|9557.8|9555.5|9546.6|9544.6|1576
1583156700000|2020-03-02 13:45:00|9551.7|9549.3|9558.2|9556.7|9567.1|9564.7|9551.7|9549.3|1228
1583157000000|2020-03-02 13:50:00|9558.1|9556.6|9563.6|9561.2|9563.6|9561.2|9550.5|9548.4|1123
1583157300000|2020-03-02 13:55:00|9563.5|9561.1|9568.6|9566.2|9571.1|9568.8|9563.4|9561|1252
1583157600000|2020-03-02 14:00:00|9568.3|9565.9|9571.6|9570.1|9574.9|9573|9567.4|9565.5|1281
1583157900000|2020-03-02 14:05:00|9571.5|9570|9574.8|9572.4|9577.7|9575.8|9570.7|9569.2|1059
1583158200000|2020-03-02 14:10:00|9574.5|9573|9574|9572.5|9581.1|9579.4|9572.5|9571|1069
1583158500000|2020-03-02 14:15:00|9573.9|9572.4|9573.8|9572.3|9577|9575.5|9568.9|9567.4|1014
1583158800000|2020-03-02 14:20:00|9573.9|9572.4|9574.3|9572.8|9576.9|9575.4|9572.6|9570.8|879
1583159100000|2020-03-02 14:25:00|9574.4|9572.9|9572|9569.6|9574.8|9573.3|9569.6|9568.1|972
1583159400000|2020-03-02 14:30:00|9572.1|9569.7|9568.2|9566.7|9576.3|9574.4|9566.4|9564.7|1514
1583159700000|2020-03-02 14:35:00|9568.1|9566.6|9562.7|9561.2|9569.3|9567.8|9562.4|9560.4|1227
1583160000000|2020-03-02 14:40:00|9562.8|9561.3|9563.4|9561|9568.1|9566.2|9561.5|9559.5|1059
1583160300000|2020-03-02 14:45:00|9563.1|9560.7|9558.2|9556.7|9567.2|9565.3|9556.3|9554.8|1211
1583160600000|2020-03-02 14:50:00|9558.1|9556.6|9557.5|9556|9559.9|9558.4|9553|9551.5|1164
1583160900000|2020-03-02 14:55:00|9557.4|9555.9|9563|9559.6|9563.7|9561.8|9555.4|9553.8|1034
1583161200000|2020-03-02 15:00:00|9563.1|9559.2|9554.8|9552.4|9563.5|9560.5|9551.8|9550|1371
1583161500000|2020-03-02 15:05:00|9554.2|9552.7|9547.2|9545.7|9554.7|9553.2|9546.8|9545.3|1167
1583161800000|2020-03-02 15:10:00|9547.3|9545.8|9558|9555.6|9558|9555.7|9544.6|9543.1|1218
1583162100000|2020-03-02 15:15:00|9558.1|9555.7|9556.7|9555.2|9559.2|9557.2|9551|9548.6|1103
1583162400000|2020-03-02 15:20:00|9556.6|9555.1|9561|9559.5|9561|9559.5|9551.9|9550.4|1073
1583162700000|2020-03-02 15:25:00|9561.2|9559.7|9564|9562.5|9564.6|9563.1|9559|9557.5|1027
1583163000000|2020-03-02 15:30:00|9564.1|9562.6|9565.9|9564.4|9567.9|9566.4|9559.1|9557.4|1009
1583163300000|2020-03-02 15:35:00|9565.8|9564.3|9566|9564.5|9570.3|9568.8|9563.1|9561.2|1027
1583163600000|2020-03-02 15:40:00|9566.1|9564.6|9574.4|9572|9576.4|9574.5|9566.1|9564.6|988
1583163900000|2020-03-02 15:45:00|9574.3|9571.9|9583.4|9581.9|9583.6|9582|9573.3|9571.6|1061
1583164200000|2020-03-02 15:50:00|9583.3|9581.8|9588.1|9586.6|9591.6|9589.4|9579.2|9577.4|1278
1583164500000|2020-03-02 15:55:00|9587.9|9586.4|9598.4|9596|9601.9|9599.5|9586.1|9584.1|1764
1583164800000|2020-03-02 16:00:00|9598.5|9596.1|9589.9|9588.4|9601.8|9600|9589.3|9587.4|1399
1583165100000|2020-03-02 16:05:00|9590.2|9587.8|9581.6|9580.1|9590.2|9588.2|9580.8|9578.7|1108
1583165400000|2020-03-02 16:10:00|9581.7|9580.2|9584.5|9582.1|9591.7|9589.3|9579.7|9577.3|1504
1583165700000|2020-03-02 16:15:00|9584.4|9582|9584.9|9582.5|9591.7|9589.5|9581.5|9579.7|1164
1583166000000|2020-03-02 16:20:00|9585|9582.6|9587.8|9585.4|9590.5|9588.3|9582.5|9580.7|957
1583166300000|2020-03-02 16:25:00|9587.5|9585.1|9589.1|9587.6|9592.4|9590.3|9586.2|9584.2|818
1583166600000|2020-03-02 16:30:00|9589.5|9587.1|9577.6|9576.1|9592.8|9591.3|9577.2|9575.4|1162
1583166900000|2020-03-02 16:35:00|9577.4|9575.9|9586.8|9585.3|9587.6|9586.1|9576.4|9574.9|1017
1583167200000|2020-03-02 16:40:00|9586.9|9585.4|9582.2|9579.8|9587.5|9585.5|9580.3|9578.8|999
1583167500000|2020-03-02 16:45:00|9582.3|9579.9|9582.6|9581.1|9584.8|9583.3|9579.4|9577.9|849
1583167800000|2020-03-02 16:50:00|9582.5|9581|9580.1|9578.6|9582.7|9581.2|9579|9577.4|776
1583168100000|2020-03-02 16:55:00|9580.2|9578.7|9579.1|9577.6|9582.2|9580.7|9578.4|9576.9|748
1583168400000|2020-03-02 17:00:00|9579|9577.5|9579.2|9577.7|9584.2|9582.7|9578.5|9577|639
1583168700000|2020-03-02 17:05:00|9579.1|9577.6|9577.6|9576.1|9581.6|9579.6|9576.8|9575.3|864
1583169000000|2020-03-02 17:10:00|9577.7|9576.2|9570.2|9568.7|9578.7|9577.2|9570.1|9568.3|888
1583169300000|2020-03-02 17:15:00|9570.1|9568.6|9575.3|9573.8|9577.8|9576.1|9570.1|9568.5|900
1583169600000|2020-03-02 17:20:00|9575.2|9573.7|9576.8|9575.3|9579.2|9577.7|9574.8|9573.3|697
1583169900000|2020-03-02 17:25:00|9576.7|9575.2|9579.7|9578.2|9581.9|9580|9575.9|9574.3|760
1583170200000|2020-03-02 17:30:00|9579.6|9578.1|9569.2|9567.7|9580.7|9578.4|9567.7|9565.3|698
1583170500000|2020-03-02 17:35:00|9569.3|9567.8|9565.8|9564.3|9572.8|9570.7|9565.5|9563.6|735
1583170800000|2020-03-02 17:40:00|9565.7|9564.2|9567.4|9565.9|9568.9|9567.1|9564.1|9562.2|740
1583171100000|2020-03-02 17:45:00|9567.3|9565.8|9563.9|9562.4|9567.8|9565.9|9563.6|9562.1|624
1583171400000|2020-03-02 17:50:00|9564|9562.5|9568.8|9566.4|9568.8|9566.9|9562.5|9560.8|772
1583171700000|2020-03-02 17:55:00|9568.9|9566.5|9565.1|9563.6|9569.5|9567.6|9564|9562.1|801
1583172000000|2020-03-02 18:00:00|9565.3|9563.8|9569|9567.5|9569.6|9567.6|9563.4|9561.5|720
1583172300000|2020-03-02 18:05:00|9569.1|9567.6|9567.4|9565.9|9569.7|9568.2|9566.3|9564.8|703
1583172600000|2020-03-02 18:10:00|9567.3|9565.8|9565.8|9564.3|9569.7|9568.2|9565.5|9564|500
1583172900000|2020-03-02 18:15:00|9565.7|9564.2|9561.9|9560.4|9566.1|9564.6|9560.8|9559.3|530
1583173200000|2020-03-02 18:20:00|9562|9560.5|9561.7|9560.2|9563.9|9562.4|9561|9559.5|481
1583173500000|2020-03-02 18:25:00|9561.8|9560.3|9561.7|9560.2|9563.7|9562.2|9561.2|9559.6|497
1583173800000|2020-03-02 18:30:00|9561.8|9560.3|9560.8|9559.3|9562.5|9561|9559.8|9558.3|486
1583174100000|2020-03-02 18:35:00|9560.7|9559.2|9565.5|9564|9565.7|9564.2|9558.2|9556.5|500
1583174400000|2020-03-02 18:40:00|9565.4|9563.9|9569|9567.5|9569.9|9568.4|9563.6|9562.1|591
1583174700000|2020-03-02 18:45:00|9568.8|9567.3|9568.1|9566.6|9569.6|9568.1|9565.6|9563.5|504
1583175000000|2020-03-02 18:50:00|9568.2|9566.7|9568.3|9566.8|9570|9568.5|9567.7|9566.2|491
1583175300000|2020-03-02 18:55:00|9568.2|9566.7|9570.3|9568.8|9571.4|9569.9|9568.2|9566.6|435
1583175600000|2020-03-02 19:00:00|9570.2|9568.7|9569.4|9567.9|9570.5|9569|9567.3|9565.8|404
1583175900000|2020-03-02 19:05:00|9569.3|9567.8|9570.9|9569.4|9571|9569.5|9567.4|9565.9|386
1583176200000|2020-03-02 19:10:00|9570.8|9569.3|9571.7|9570.2|9572.1|9570.6|9568.7|9567.2|542
1583176500000|2020-03-02 19:15:00|9571.8|9570.3|9571.6|9570.1|9572.4|9570.6|9569.4|9567.9|540
1583176800000|2020-03-02 19:20:00|9571.5|9570|9569.1|9567.6|9572.1|9570.6|9569|9567.5|390
1583177100000|2020-03-02 19:25:00|9569.2|9567.7|9565.7|9564.2|9569.9|9568|9565.6|9564.1|493
1583177400000|2020-03-02 19:30:00|9565.6|9564.1|9567.9|9566.4|9568.6|9567.1|9565.6|9564.1|455
1583177700000|2020-03-02 19:35:00|9568|9566.5|9562.4|9560.9|9568.5|9567|9562.3|9560.5|324
1583178000000|2020-03-02 19:40:00|9562.3|9560.8|9562.4|9560.9|9562.5|9561|9560.3|9558.8|458
1583178300000|2020-03-02 19:45:00|9562.5|9561|9564.6|9563.1|9565|9563.1|9561.8|9560.3|335
1583178600000|2020-03-02 19:50:00|9564.5|9563|9571|9569.5|9571.8|9570.3|9563.7|9562.2|519
1583178900000|2020-03-02 19:55:00|9571.1|9569.6|9573.4|9571.9|9573.5|9571.9|9568.8|9566.8|633
1583179200000|2020-03-02 20:00:00|9573.5|9572|9574|9571.6|9576.9|9574.8|9573|9570.7|580
1583179500000|2020-03-02 20:05:00|9574.1|9571.7|9577.7|9575.3|9578|9575.9|9573.9|9571.5|463
1583179800000|2020-03-02 20:10:00|9577.2|9575.7|9578.9|9576.5|9578.9|9577|9575.7|9573.6|554
1583180100000|2020-03-02 20:15:00|9578.8|9576.4|9579.7|9577.3|9581|9578.9|9577.5|9575.5|554
1583180400000|2020-03-02 20:20:00|9579.8|9577.4|9583.8|9581.4|9584.2|9582|9579.2|9576.8|436
1583180700000|2020-03-02 20:25:00|9583.7|9581.3|9583.7|9581.3|9584.4|9582.1|9582.8|9580.4|448
1583181000000|2020-03-02 20:30:00|9583.6|9581.2|9586.8|9585.3|9587.4|9585.3|9583.4|9581|462
1583181300000|2020-03-02 20:35:00|9587.3|9584.9|9592.7|9590.3|9592.9|9590.5|9587.1|9584.7|629
1583181600000|2020-03-02 20:40:00|9592.8|9590.4|9592.6|9590.2|9593.3|9591.3|9590.1|9587.7|619
1583181900000|2020-03-02 20:45:00|9592.5|9590.1|9597.4|9595|9598.4|9596|9592.2|9590.1|852
1583182200000|2020-03-02 20:50:00|9597.3|9594.9|9608.3|9605.9|9608.5|9606.1|9597.2|9594.9|1147
1583182500000|2020-03-02 20:55:00|9608.4|9606|9605.8|9603.4|9608.6|9606.7|9605.1|9603.1|806
1583182800000|2020-03-02 21:00:00|9605.9|9603.5|9608.6|9606.2|9608.7|9606.3|9604.7|9602.6|484
1583183100000|2020-03-02 21:05:00|9608.5|9606.1|9605.8|9603.4|9608.6|9606.2|9605.3|9603.3|324
1583183400000|2020-03-02 21:10:00|9605.9|9603.5|9603.5|9601.1|9606.9|9604.5|9603.4|9601|316
1583183700000|2020-03-02 21:15:00|9603.4|9601|9601.5|9599.1|9604|9601.6|9601.2|9599|227
1583184000000|2020-03-02 21:20:00|9601.6|9599.2|9596.5|9594.1|9601.7|9599.3|9596.2|9593.8|422
1583184300000|2020-03-02 21:25:00|9596.6|9594.2|9598.3|9595.9|9600.1|9597.7|9595.9|9593.5|383
1583184600000|2020-03-02 21:30:00|9598.2|9595.8|9597.2|9594.8|9599|9597.1|9596.2|9593.8|250
1583184900000|2020-03-02 21:35:00|9597.3|9594.9|9597|9594.6|9598.7|9596.3|9596.9|9594.5|254
1583185200000|2020-03-02 21:40:00|9597.1|9594.7|9594.7|9592.3|9598.8|9596.4|9593.9|9591.5|300
1583185500000|2020-03-02 21:45:00|9594.8|9592.4|9590.9|9588.5|9595.9|9593.5|9590.6|9588.3|292
1583185800000|2020-03-02 21:50:00|9591|9588.6|9595.9|9593.5|9596.2|9593.8|9591|9588.6|401
1583186100000|2020-03-02 21:55:00|9596|9593.6|9598.8|9588.8|9599.3|9593.7|9593.4|9588.1|423
1583186400000|2020-03-02 22:00:00|9598.6|9588.6|9597.8|9587.8|9600.3|9590.3|9597.8|9587.8|16
1583186700000|2020-03-02 22:05:00|9597.6|9587.6|9587.1|9582.6|9597.9|9587.9|9585.2|9576.1|461
1583187000000|2020-03-02 22:10:00|9587.2|9582.5|9599.3|9589.3|9601.8|9591.8|9586.3|9581|416
1583187300000|2020-03-02 22:15:00|9599.4|9589.4|9596.9|9586.9|9600.9|9590.9|9591.5|9581.8|289
1583187600000|2020-03-02 22:20:00|9597|9587|9592.1|9583.1|9598.9|9588.9|9590.8|9581.4|310
1583187900000|2020-03-02 22:25:00|9592|9583.2|9598.9|9588.9|9599.4|9589.4|9590.6|9582|398
1583188200000|2020-03-02 22:30:00|9599|9589|9596.2|9586.2|9600.5|9590.5|9594.4|9584.4|318
1583188500000|2020-03-02 22:35:00|9596.1|9586.1|9595.6|9585.6|9598.1|9588.1|9595|9585|266
1583188800000|2020-03-02 22:40:00|9595.5|9585.5|9595.1|9585.1|9597.8|9587.8|9593.6|9583.6|456
1583189100000|2020-03-02 22:45:00|9595.3|9585.3|9595.1|9585.1|9596.9|9586.9|9591.9|9581.9|660
1583189400000|2020-03-02 22:50:00|9595.4|9585.4|9596.3|9586.3|9597.7|9587.7|9593.3|9583.3|275
1583189700000|2020-03-02 22:55:00|9596.9|9586.9|9586.5|9577.6|9597.3|9587.3|9584.8|9576.3|315
1583190000000|2020-03-02 23:00:00|9586.2|9577.8|9582.8|9578.2|9594.5|9584.9|9578.3|9570.4|1794
1583190300000|2020-03-02 23:05:00|9583.9|9578|9581.9|9577.1|9585.8|9579.8|9580|9573.7|950
1583190600000|2020-03-02 23:10:00|9582|9577|9579.7|9576.7|9584.2|9579.9|9579.3|9575.6|601
1583190900000|2020-03-02 23:15:00|9579.4|9577|9579.7|9577.3|9582.6|9580.1|9578.8|9574.9|385
1583191200000|2020-03-02 23:20:00|9579.8|9577.4|9580.2|9577.8|9580.8|9578.4|9578.7|9576.3|177
1583191500000|2020-03-02 23:25:00|9580.1|9577.7|9582|9579.6|9582.2|9579.8|9578.8|9576.4|166
1583191800000|2020-03-02 23:30:00|9582.1|9579.7|9583|9580.6|9584.2|9581.8|9581|9578.6|179
1583192100000|2020-03-02 23:35:00|9582.9|9580.5|9581.9|9579.5|9583|9580.6|9580.9|9578.5|213
1583192400000|2020-03-02 23:40:00|9581.8|9579.4|9583.2|9580.8|9583.8|9581.4|9581.8|9579.4|216
1583192700000|2020-03-02 23:45:00|9583.1|9580.7|9584.7|9582.3|9585|9582.6|9583.1|9580.7|232
1583193000000|2020-03-02 23:50:00|9584.8|9582.4|9584.9|9582.5|9585.1|9582.7|9584.6|9582.2|203
1583193300000|2020-03-02 23:55:00|9585|9582.6|9585|9582.6|9585.2|9582.8|9583.7|9581.3|218
1583193600000|2020-03-03 00:00:00|9585.1|9582.7|9583.6|9581.2|9586.7|9584.3|9583.3|9580.9|442
1583193900000|2020-03-03 00:05:00|9583.5|9581.1|9583|9580.6|9584.9|9582.5|9582.8|9580.4|303
1583194200000|2020-03-03 00:10:00|9583.1|9580.7|9582.2|9579.8|9583.5|9581.5|9581.5|9579.3|143
1583194500000|2020-03-03 00:15:00|9582.1|9579.7|9582.1|9579.7|9583.1|9580.8|9581.5|9579.1|253
1583194800000|2020-03-03 00:20:00|9582|9579.6|9583.8|9581.4|9584.1|9581.7|9581.8|9579.5|185
1583195100000|2020-03-03 00:25:00|9583.9|9581.5|9582.9|9580.5|9585|9582.8|9582.8|9580.4|246
1583195400000|2020-03-03 00:30:00|9582.8|9580.4|9582.2|9579.8|9584.2|9582|9581.6|9579.5|220
1583195700000|2020-03-03 00:35:00|9582.3|9579.9|9582.7|9580.3|9584|9582|9581.9|9579.5|257
1583196000000|2020-03-03 00:40:00|9582.6|9580.2|9589.1|9587.6|9589.5|9587.7|9581.9|9580.1|301
1583196300000|2020-03-03 00:45:00|9589|9587.5|9592.6|9590.2|9592.8|9590.5|9588.2|9586|279
1583196600000|2020-03-03 00:50:00|9592.5|9590.1|9591.8|9590.3|9593.4|9591.4|9591.3|9589.6|325
1583196900000|2020-03-03 00:55:00|9592|9590.5|9595.2|9592.8|9595.7|9593.8|9590.9|9589|358
1583197200000|2020-03-03 01:00:00|9595.3|9592.9|9596.8|9594.4|9597.6|9595.2|9593.6|9591.3|462
1583197500000|2020-03-03 01:05:00|9596.9|9594.5|9595.9|9593.5|9596.9|9594.5|9594.8|9592.8|278
1583197800000|2020-03-03 01:10:00|9596|9593.6|9596.8|9594.4|9596.9|9595|9595.3|9593.3|200
1583198100000|2020-03-03 01:15:00|9596.7|9594.3|9593.6|9592.1|9598.5|9596.4|9593.4|9591.6|329
1583198400000|2020-03-03 01:20:00|9593.5|9592|9590.5|9588.1|9593.8|9592.2|9589.2|9587|494
1583198700000|2020-03-03 01:25:00|9590.4|9588|9591.9|9590.4|9592.7|9591.1|9589.8|9587.7|367
1583199000000|2020-03-03 01:30:00|9591.8|9590.3|9591.8|9589.4|9593.1|9591.2|9588.7|9586.5|413
1583199300000|2020-03-03 01:35:00|9591.7|9589.3|9589.3|9586.9|9592.9|9591.2|9588.7|9586.3|328
1583199600000|2020-03-03 01:40:00|9589.2|9586.8|9583|9580.6|9589.3|9587.4|9581.2|9578.8|378
1583199900000|2020-03-03 01:45:00|9583.1|9580.7|9580.3|9577.9|9583.2|9581|9579.5|9577.1|260
1583200200000|2020-03-03 01:50:00|9580.2|9577.8|9579|9576.6|9581.7|9579.4|9578.1|9576.1|337
1583200500000|2020-03-03 01:55:00|9579.1|9576.7|9582.4|9580|9582.8|9580.4|9578.7|9576.6|284
1583200800000|2020-03-03 02:00:00|9582.5|9580.1|9589.7|9587.3|9590|9587.9|9582.2|9580|419
1583201100000|2020-03-03 02:05:00|9589.6|9587.2|9590|9588.5|9591.5|9589.6|9589.3|9587.2|242
1583201400000|2020-03-03 02:10:00|9589.9|9588.4|9589.3|9586.9|9590.5|9588.6|9587.3|9585|455
1583201700000|2020-03-03 02:15:00|9589.5|9587.1|9589.1|9586.7|9590.4|9588|9587.3|9585.2|358
1583202000000|2020-03-03 02:20:00|9589.2|9586.8|9585.6|9583.2|9589.4|9587.1|9585.1|9583.2|353
1583202300000|2020-03-03 02:25:00|9585.7|9583.3|9583.6|9581.2|9586.5|9584.5|9582.9|9580.9|317
1583202600000|2020-03-03 02:30:00|9583.7|9581.3|9582.9|9580.5|9584.2|9582.3|9581.2|9578.8|420
1583202900000|2020-03-03 02:35:00|9583|9580.6|9582.3|9580.8|9583.1|9581.2|9580.7|9578.7|392
1583203200000|2020-03-03 02:40:00|9582.4|9580.9|9582.4|9580|9583.1|9581.2|9579.2|9577|407
1583203500000|2020-03-03 02:45:00|9582.5|9580.1|9583.6|9581.2|9584|9582|9580.6|9578.7|379
1583203800000|2020-03-03 02:50:00|9583.7|9581.3|9583.8|9581.4|9584.1|9582.2|9581.4|9579.4|353
1583204100000|2020-03-03 02:55:00|9583.9|9581.5|9579.3|9576.9|9583.9|9581.8|9578.6|9576.8|390
1583204400000|2020-03-03 03:00:00|9579.4|9577|9579.4|9577|9581.3|9579.2|9578.5|9576.3|299
1583204700000|2020-03-03 03:05:00|9579.3|9576.9|9580.3|9577.9|9581.5|9579.1|9577.7|9575.8|249
1583205000000|2020-03-03 03:10:00|9580.4|9578|9579.7|9577.3|9580.4|9578.4|9579.1|9577.1|165
1583205300000|2020-03-03 03:15:00|9579.9|9577.5|9580.1|9577.7|9580.9|9578.7|9579.5|9577.1|175
1583205600000|2020-03-03 03:20:00|9579.8|9578.3|9579.1|9577.6|9580.9|9578.5|9579|9577|215
1583205900000|2020-03-03 03:25:00|9579.2|9577.7|9579.2|9576.8|9580.4|9578|9578.7|9576.3|263
1583206200000|2020-03-03 03:30:00|9579.1|9576.7|9582.8|9580.4|9583.1|9580.7|9578.5|9576.1|552
1583206500000|2020-03-03 03:35:00|9582.9|9580.5|9583|9580.6|9583.3|9581.2|9581.1|9578.7|501
1583206800000|2020-03-03 03:40:00|9582.5|9581|9582.7|9580.3|9583.3|9581.3|9581.2|9579.4|493
1583207100000|2020-03-03 03:45:00|9582.6|9580.2|9584|9581.6|9584|9581.6|9582.1|9579.9|308
1583207400000|2020-03-03 03:50:00|9584.3|9581.9|9585|9582.6|9586|9583.6|9584.2|9581.8|264
1583207700000|2020-03-03 03:55:00|9584.9|9582.5|9586.5|9584.1|9586.5|9584.2|9584.8|9582.4|218
1583208000000|2020-03-03 04:00:00|9586.4|9584|9586.1|9583.7|9587.9|9585.8|9585.6|9583.2|255
1583208300000|2020-03-03 04:05:00|9586.2|9583.8|9584.3|9581.9|9586.2|9583.8|9583.7|9581.3|242
1583208600000|2020-03-03 04:10:00|9584.2|9581.8|9585.1|9582.7|9585.4|9583|9583.2|9580.8|291
1583208900000|2020-03-03 04:15:00|9585.2|9582.8|9584.3|9581.9|9586.6|9584.2|9584|9581.6|306
1583209200000|2020-03-03 04:20:00|9584.4|9582|9577|9574.6|9584.4|9582|9576.4|9574.3|649
1583209500000|2020-03-03 04:25:00|9577.1|9574.7|9578|9575.6|9579.4|9577|9575.1|9572.7|511
1583209800000|2020-03-03 04:30:00|9578.1|9575.7|9577.4|9575|9579.5|9577.1|9574.7|9572.3|533
1583210100000|2020-03-03 04:35:00|9577.5|9575.1|9577.2|9574.8|9578.2|9576.4|9574|9571.9|465
1583210400000|2020-03-03 04:40:00|9577.3|9574.9|9576.2|9573.8|9578.7|9576.3|9575.7|9573.3|374
1583210700000|2020-03-03 04:45:00|9576.1|9573.7|9577.5|9575.1|9579.6|9577.2|9575.7|9573.3|358
1583211000000|2020-03-03 04:50:00|9577.4|9575|9578|9575.6|9579.2|9576.8|9577.1|9574.7|366
1583211300000|2020-03-03 04:55:00|9578.1|9575.7|9581.2|9578.8|9581.8|9579.6|9577.9|9575.5|401
1583211600000|2020-03-03 05:00:00|9581.3|9578.9|9581.5|9579.1|9583.3|9580.9|9580.9|9578.5|377
1583211900000|2020-03-03 05:05:00|9581.4|9579|9581.2|9578.8|9582.4|9580.2|9580.5|9578.1|261
1583212200000|2020-03-03 05:10:00|9581.1|9578.7|9579.4|9577|9582.2|9579.8|9579.4|9577|307
1583212500000|2020-03-03 05:15:00|9579.3|9576.9|9578.1|9575.7|9580.2|9578.1|9577.7|9575.7|304
1583212800000|2020-03-03 05:20:00|9578.2|9575.8|9580.1|9577.7|9580.2|9577.8|9578|9575.7|274
1583213100000|2020-03-03 05:25:00|9580|9577.6|9579.4|9577|9580.4|9578.3|9578.4|9576.4|280
1583213400000|2020-03-03 05:30:00|9579.3|9576.9|9580.2|9577.8|9581.2|9578.8|9578.7|9576.3|280
1583213700000|2020-03-03 05:35:00|9580.1|9577.7|9583.6|9581.2|9584|9581.6|9579.7|9577.3|229
1583214000000|2020-03-03 05:40:00|9583.7|9581.3|9582|9579.6|9583.7|9581.5|9581.3|9579.2|288
1583214300000|2020-03-03 05:45:00|9581.9|9579.5|9581.2|9578.8|9582|9579.8|9580.3|9577.9|240
1583214600000|2020-03-03 05:50:00|9581.1|9578.7|9581.2|9578.8|9581.9|9579.5|9580.2|9577.9|199
1583214900000|2020-03-03 05:55:00|9581.6|9579.2|9582|9579.6|9583.7|9581.4|9581.6|9579.2|324
1583215200000|2020-03-03 06:00:00|9581.9|9579.5|9574.9|9572.5|9582|9579.6|9574.7|9572.3|423
1583215500000|2020-03-03 06:05:00|9575|9572.6|9577.1|9574.7|9578.6|9576.3|9574.8|9572.4|322
1583215800000|2020-03-03 06:10:00|9577|9574.6|9579.6|9577.2|9579.9|9577.5|9576.4|9574|255
1583216100000|2020-03-03 06:15:00|9579.5|9577.1|9578.4|9576|9580.4|9578|9577.9|9575.8|208
1583216400000|2020-03-03 06:20:00|9578.3|9575.9|9580.3|9577.9|9581|9579.1|9578.2|9575.8|355
1583216700000|2020-03-03 06:25:00|9580.1|9577.7|9581.4|9579.9|9582.1|9580|9576.1|9574|362
1583217000000|2020-03-03 06:30:00|9581.8|9579.4|9579|9576.6|9581.9|9579.5|9578.6|9576.6|269
1583217300000|2020-03-03 06:35:00|9578.9|9576.5|9579.9|9577.5|9581.3|9579.2|9577.7|9575.3|441
1583217600000|2020-03-03 06:40:00|9580.2|9577.8|9583.2|9580.8|9584.7|9582.3|9580.2|9577.8|350
1583217900000|2020-03-03 06:45:00|9583.6|9581.2|9581.9|9579.5|9583.6|9581.2|9580.9|9578.7|294
1583218200000|2020-03-03 06:50:00|9581.6|9579.2|9582.1|9579.7|9584|9581.6|9581.1|9578.7|307
1583218500000|2020-03-03 06:55:00|9582|9579.6|9584.2|9581.8|9585.3|9583.3|9581.2|9578.8|567
1583218800000|2020-03-03 07:00:00|9584.1|9581.7|9582|9579.6|9584.2|9581.8|9578.5|9576.1|979
1583219100000|2020-03-03 07:05:00|9582.1|9579.7|9585.9|9583.5|9585.9|9583.5|9579.8|9577.4|903
1583219400000|2020-03-03 07:10:00|9585.8|9583.4|9591.4|9589|9591.8|9589.4|9583.2|9581.3|918
1583219700000|2020-03-03 07:15:00|9591.5|9589.1|9589.2|9586.8|9591.7|9589.5|9589|9586.7|574
1583220000000|2020-03-03 07:20:00|9589.3|9586.9|9586.2|9583.8|9589.3|9586.9|9584.4|9582.7|681
1583220300000|2020-03-03 07:25:00|9585.7|9584.2|9586.8|9584.4|9590.5|9588.1|9585.3|9583.2|917
1583220600000|2020-03-03 07:30:00|9586.7|9584.3|9584.4|9582|9587.9|9585.8|9583.7|9582|835
1583220900000|2020-03-03 07:35:00|9584.6|9582.2|9583|9580.6|9585.4|9583.7|9581.9|9579.9|773
1583221200000|2020-03-03 07:40:00|9583.1|9580.7|9584.5|9583|9585.3|9583.4|9581.9|9579.9|837
1583221500000|2020-03-03 07:45:00|9584.4|9582.9|9586.5|9584.1|9586.9|9585|9580.7|9578.9|791
1583221800000|2020-03-03 07:50:00|9586.6|9584.2|9590.4|9588|9591.3|9589.6|9586|9584.2|762
1583222100000|2020-03-03 07:55:00|9590.5|9588.1|9587.9|9586.4|9593.2|9591.5|9586.3|9584.8|911
1583222400000|2020-03-03 08:00:00|9587.7|9586.2|9580.3|9578.8|9588.2|9586.2|9579.1|9577.1|1082
1583222700000|2020-03-03 08:05:00|9580.2|9578.7|9574.9|9573.4|9581.1|9579.2|9574.8|9573.3|946
1583223000000|2020-03-03 08:10:00|9574.8|9573.3|9581.4|9579.9|9581.8|9579.9|9573.7|9572|724
1583223300000|2020-03-03 08:15:00|9581.3|9579.8|9583.2|9581.7|9586.2|9584.7|9579.2|9577.5|839
1583223600000|2020-03-03 08:20:00|9583.3|9581.8|9585.7|9584.2|9585.9|9584.4|9581.2|9579.5|767
1583223900000|2020-03-03 08:25:00|9585.5|9584|9583.3|9581.8|9585.8|9584.3|9582.2|9580.7|564
1583224200000|2020-03-03 08:30:00|9583.4|9581.9|9590.7|9589.2|9593.5|9591.6|9583.4|9581.9|724
1583224500000|2020-03-03 08:35:00|9590.8|9589.3|9592.4|9590.9|9593.2|9591.7|9588.1|9586.6|548
1583224800000|2020-03-03 08:40:00|9592.3|9590.8|9592.1|9590.6|9594.4|9592.9|9589.6|9588.1|542
1583225100000|2020-03-03 08:45:00|9592|9590.5|9589.3|9587.8|9592.4|9590.9|9589|9587.5|606
1583225400000|2020-03-03 08:50:00|9589.1|9587.6|9587|9585.5|9589.2|9587.7|9584.9|9583.4|652
1583225700000|2020-03-03 08:55:00|9586.9|9585.4|9589.8|9588.3|9592.1|9590.3|9586.5|9585|602
1583226000000|2020-03-03 09:00:00|9589.9|9588.4|9581.3|9579.8|9590.3|9588.4|9581.3|9579.8|617
1583226300000|2020-03-03 09:05:00|9581.4|9579.9|9589.6|9588.1|9591|9589.1|9579.2|9577.6|791
1583226600000|2020-03-03 09:10:00|9589.5|9588|9589.6|9588.1|9590.6|9589.1|9585.8|9583.9|812
1583226900000|2020-03-03 09:15:00|9589.5|9588|9581.8|9580.3|9590.6|9589.1|9580.7|9578.9|915
1583227200000|2020-03-03 09:20:00|9581.5|9580|9578.4|9576.9|9583.7|9582|9577.7|9576|736
1583227500000|2020-03-03 09:25:00|9578.5|9577|9576.8|9575.3|9578.7|9577.1|9573.2|9571.3|556
1583227800000|2020-03-03 09:30:00|9577.3|9574.9|9581.8|9579.4|9581.8|9580.2|9572|9569.6|927
1583228100000|2020-03-03 09:35:00|9581.7|9579.3|9577.5|9576|9581.9|9580|9575.8|9573.9|812
1583228400000|2020-03-03 09:40:00|9577.7|9576.2|9579.6|9578.1|9580|9578.2|9572.8|9571|818
1583228700000|2020-03-03 09:45:00|9579.5|9578|9578.6|9577.1|9579.8|9578.2|9574.9|9573|766
1583229000000|2020-03-03 09:50:00|9578.7|9577.2|9578.7|9577.2|9580.8|9579.3|9577.3|9575.4|561
1583229300000|2020-03-03 09:55:00|9578.8|9577.3|9573.3|9570.9|9579.1|9577.5|9571.6|9569.5|574
1583229600000|2020-03-03 10:00:00|9573.6|9571.2|9575|9573.5|9575.6|9574.1|9571.8|9570.2|583
1583229900000|2020-03-03 10:05:00|9574.9|9573.4|9573.7|9571.3|9576.7|9574.7|9571.9|9570.1|792
1583230200000|2020-03-03 10:10:00|9573.8|9571.4|9571.4|9569.9|9574.1|9572.3|9569.3|9567.4|532
1583230500000|2020-03-03 10:15:00|9571.5|9570|9570.2|9568.7|9571.7|9570.2|9567.8|9565.5|585
1583230800000|2020-03-03 10:20:00|9570.3|9568.8|9573.5|9571.1|9573.6|9571.6|9568.6|9566.7|643
1583231100000|2020-03-03 10:25:00|9573.6|9571.2|9577.9|9576.4|9580.1|9578.1|9572.7|9570.7|729
1583231400000|2020-03-03 10:30:00|9577.8|9576.3|9580.4|9578.9|9581.6|9579.9|9577|9575.5|607
1583231700000|2020-03-03 10:35:00|9580.5|9579|9580.5|9579|9582|9580.2|9578.6|9577.1|531
1583232000000|2020-03-03 10:40:00|9580.6|9579.1|9576.8|9575.3|9582.4|9580.8|9576.2|9574.3|562
1583232300000|2020-03-03 10:45:00|9576.7|9575.2|9586|9584.5|9586.8|9585|9576.7|9574.9|684
1583232600000|2020-03-03 10:50:00|9586.1|9584.6|9585.9|9584.4|9587.3|9585.5|9584.4|9582.4|544
1583232900000|2020-03-03 10:55:00|9586.4|9584|9581.8|9580.3|9586.6|9584.9|9581.2|9579.4|500
1583233200000|2020-03-03 11:00:00|9581.6|9580.1|9583.1|9581.6|9583.6|9581.7|9579.3|9577.5|723
1583233500000|2020-03-03 11:05:00|9583|9581.5|9581.4|9579.9|9585.1|9583.6|9580.8|9579|694
1583233800000|2020-03-03 11:10:00|9581.3|9579.8|9576.6|9575.1|9581.4|9579.9|9573.3|9571.7|672
1583234100000|2020-03-03 11:15:00|9576.7|9575.2|9575.5|9574|9577.9|9576.4|9572.9|9571.2|579
1583234400000|2020-03-03 11:20:00|9575.4|9573.9|9576|9574.5|9577.2|9575.6|9575|9573.5|518
1583234700000|2020-03-03 11:25:00|9576.1|9574.6|9575.6|9574.1|9577.1|9575.1|9573.8|9572|664
1583235000000|2020-03-03 11:30:00|9575.7|9574.2|9580.3|9578.8|9581.6|9580.1|9575.7|9574.2|503
1583235300000|2020-03-03 11:35:00|9580.4|9578.9|9575.6|9574.1|9580.4|9578.9|9575|9573.5|520
1583235600000|2020-03-03 11:40:00|9575.7|9574.2|9574.9|9573.4|9576.2|9574.7|9572.4|9570.9|506
1583235900000|2020-03-03 11:45:00|9574.8|9573.3|9572.9|9571.4|9575.2|9573.4|9571.7|9570.2|557
1583236200000|2020-03-03 11:50:00|9572.8|9571.3|9577.2|9575.7|9578.6|9577.1|9572.8|9571.3|463
1583236500000|2020-03-03 11:55:00|9577.3|9575.8|9579.2|9577.7|9581.7|9580.2|9577.2|9575.4|536
1583236800000|2020-03-03 12:00:00|9579.1|9577.6|9577.5|9576|9581.5|9579.8|9577|9575.3|615
1583237100000|2020-03-03 12:05:00|9577.4|9575.9|9578.7|9577.2|9579.2|9577.5|9575.2|9573.5|589
1583237400000|2020-03-03 12:10:00|9578.6|9577.1|9581|9579.5|9581.9|9580|9577.3|9575.8|645
1583237700000|2020-03-03 12:15:00|9581.1|9579.6|9581.7|9580.2|9582.3|9580.5|9579.5|9577.9|693
1583238000000|2020-03-03 12:20:00|9581.6|9580.1|9583.1|9581.6|9583.2|9581.7|9579.5|9578|447
1583238300000|2020-03-03 12:25:00|9583.2|9581.7|9586|9584.5|9586.1|9584.6|9580.7|9579|401
1583238600000|2020-03-03 12:30:00|9585.9|9584.4|9584.2|9582.7|9589.7|9588.2|9582.8|9581.3|724
1583238900000|2020-03-03 12:35:00|9584.3|9582.8|9570.7|9568.3|9584.3|9582.8|9565.7|9563.3|1831
1583239200000|2020-03-03 12:40:00|9570.6|9569.1|9569.4|9567|9579.3|9576.9|9568.5|9566.6|1545
1583239500000|2020-03-03 12:45:00|9569.5|9567.1|9571.6|9569.2|9574|9572.1|9559.9|9557.5|1549
1583239800000|2020-03-03 12:50:00|9572|9569.6|9570.2|9567.8|9575.2|9573.2|9567.5|9565.2|1127
1583240100000|2020-03-03 12:55:00|9570.1|9567.7|9580|9577.6|9581|9579.1|9566.5|9564.5|1306
1583240400000|2020-03-03 13:00:00|9579.8|9577.4|9574.2|9571.8|9581.4|9579.2|9573.8|9571.4|1039
1583240700000|2020-03-03 13:05:00|9574.1|9571.7|9576.7|9574.3|9577.2|9574.8|9569.2|9567|988
1583241000000|2020-03-03 13:10:00|9576.8|9574.4|9577.1|9574.7|9581|9579.5|9575.1|9572.7|1030
1583241300000|2020-03-03 13:15:00|9577|9574.6|9587.3|9584.9|9587.5|9585.1|9575.9|9574.2|972
1583241600000|2020-03-03 13:20:00|9587.4|9585|9583.7|9581.3|9587.4|9585.1|9579.5|9577.5|1081
1583241900000|2020-03-03 13:25:00|9583.4|9581.9|9581.5|9580|9587.7|9585.7|9580.6|9579.1|856
1583242200000|2020-03-03 13:30:00|9581.4|9579.9|9580.5|9579|9584|9582|9579.1|9577.3|907
1583242500000|2020-03-03 13:35:00|9580.4|9578.9|9574.1|9572.6|9582.7|9580.9|9573.5|9572|909
1583242800000|2020-03-03 13:40:00|9574.2|9572.7|9574.9|9573.4|9576|9574.4|9570.3|9568.8|890
1583243100000|2020-03-03 13:45:00|9574.8|9573.3|9573.6|9572.1|9575.3|9573.6|9571.2|9569.4|765
1583243400000|2020-03-03 13:50:00|9573.7|9572.2|9575|9572.6|9580|9578|9572.1|9570.1|873
1583243700000|2020-03-03 13:55:00|9574.6|9573.1|9572|9570.5|9576.2|9574.7|9570.9|9569.4|695
1583244000000|2020-03-03 14:00:00|9572.2|9570.7|9573.2|9571.7|9573.6|9572.1|9569.3|9567.8|787
1583244300000|2020-03-03 14:05:00|9573.1|9571.6|9577.7|9576.2|9578.1|9576.3|9570.8|9569.3|794
1583244600000|2020-03-03 14:10:00|9577.8|9576.3|9573.2|9571.7|9578.9|9577.3|9572.9|9571.4|571
1583244900000|2020-03-03 14:15:00|9573.1|9571.6|9575.9|9574.4|9577.3|9575.8|9571.9|9570|553
1583245200000|2020-03-03 14:20:00|9575.8|9574.3|9577.2|9575.7|9578.1|9576.6|9573.7|9572.2|454
1583245500000|2020-03-03 14:25:00|9577.3|9575.8|9579.5|9578|9579.7|9578.1|9576.3|9574.8|571
1583245800000|2020-03-03 14:30:00|9579.6|9578.1|9576.9|9575.4|9579.7|9578.2|9574.8|9573|1089
1583246100000|2020-03-03 14:35:00|9576.8|9575.3|9576.5|9575|9577.8|9576.3|9571.9|9570.4|866
1583246400000|2020-03-03 14:40:00|9576.4|9574.9|9572.4|9570|9576.5|9575|9571|9569.5|841
1583246700000|2020-03-03 14:45:00|9572.5|9570.1|9575|9573.5|9575|9573.5|9569.2|9567.7|826
1583247000000|2020-03-03 14:50:00|9574.8|9573.3|9569.3|9567.8|9575.1|9573.6|9567.8|9566.3|764
1583247300000|2020-03-03 14:55:00|9569.4|9567.9|9570.9|9569.4|9572.9|9571.4|9567.2|9565.4|793
1583247600000|2020-03-03 15:00:00|9570|9568.5|9557.2|9554.8|9573.5|9571.1|9552.2|9549.6|2841
1583247900000|2020-03-03 15:05:00|9557.3|9554.9|9553.1|9550.7|9560.7|9558.3|9547.4|9545|2453
1583248200000|2020-03-03 15:10:00|9553.4|9551|9537.3|9534.9|9554.4|9552|9534.9|9532.5|1511
1583248500000|2020-03-03 15:15:00|9537.4|9535|9520.1|9517.7|9537.4|9535|9517.1|9514.7|1715
1583248800000|2020-03-03 15:20:00|9520.2|9517.8|9529.7|9527.3|9535|9532.8|9519.2|9516.8|1577
1583249100000|2020-03-03 15:25:00|9529.9|9527.5|9532.5|9530.1|9533.6|9531.5|9522.6|9520.2|1530
1583249400000|2020-03-03 15:30:00|9532.3|9529.9|9527.7|9525.3|9540.9|9538.9|9527.4|9525|1568
1583249700000|2020-03-03 15:35:00|9527.8|9525.4|9529.2|9526.8|9534.7|9532.3|9527.2|9525.1|1345
1583250000000|2020-03-03 15:40:00|9528.8|9527.3|9532.4|9530|9533.4|9531.6|9526.1|9524.1|1394
1583250300000|2020-03-03 15:45:00|9532.6|9530.2|9539|9536.6|9539.8|9538|9532.4|9530|1380
1583250600000|2020-03-03 15:50:00|9538.6|9537.1|9542.4|9540|9546.6|9544.6|9537.9|9535.7|1348
1583250900000|2020-03-03 15:55:00|9542.3|9539.9|9555.9|9554.4|9558.9|9556.6|9540.7|9538.6|1412
1583251200000|2020-03-03 16:00:00|9555.8|9554.3|9550.7|9548.3|9563.2|9560.9|9550.2|9547.8|1299
1583251500000|2020-03-03 16:05:00|9550.8|9548.4|9556.4|9554|9556.8|9554.4|9550.2|9548|1183
1583251800000|2020-03-03 16:10:00|9556.5|9554.1|9563.7|9561.3|9572.1|9569.7|9555.3|9552.9|977
1583252100000|2020-03-03 16:15:00|9563.6|9561.2|9569.4|9567|9574.3|9571.9|9563.6|9561.2|896
1583252400000|2020-03-03 16:20:00|9569.3|9566.9|9572.5|9570.1|9573.7|9571.3|9568.9|9566.7|804
1583252700000|2020-03-03 16:25:00|9572.6|9570.2|9572|9570.5|9574.1|9571.7|9566.7|9564.9|976
1583253000000|2020-03-03 16:30:00|9572.1|9570.6|9569|9567.5|9575.7|9573.7|9567.7|9566|916
1583253300000|2020-03-03 16:35:00|9569.1|9567.6|9566.6|9564.2|9572.5|9570.6|9565.5|9563.3|935
1583253600000|2020-03-03 16:40:00|9566.5|9564.1|9566.8|9564.4|9569.6|9567.2|9562.5|9560.6|774
1583253900000|2020-03-03 16:45:00|9566.4|9564|9563.9|9561.5|9567.2|9565.2|9562.7|9560.7|874
1583254200000|2020-03-03 16:50:00|9564.1|9561.7|9559.9|9558.4|9564.9|9563.2|9558.3|9556.1|889
1583254500000|2020-03-03 16:55:00|9560.4|9558|9564.8|9562.4|9565.1|9563.2|9559.3|9557.3|1012
1583254800000|2020-03-03 17:00:00|9564.6|9562.2|9573.5|9571.1|9575.4|9573.6|9562.5|9560.1|1323
1583255100000|2020-03-03 17:05:00|9573.3|9571.8|9574.1|9572.6|9578|9576|9571.3|9569.1|1221
1583255400000|2020-03-03 17:10:00|9574|9572.5|9569.1|9567.6|9575.4|9573.6|9569|9567|989
1583255700000|2020-03-03 17:15:00|9569.3|9567.8|9567.6|9565.2|9569.7|9568.1|9565.8|9563.9|1068
1583256000000|2020-03-03 17:20:00|9567.8|9565.4|9574.1|9571.7|9574.3|9572.8|9567.6|9565.2|950
1583256300000|2020-03-03 17:25:00|9573.8|9572.3|9573.4|9571|9575.6|9573.8|9572.3|9569.9|1011
1583256600000|2020-03-03 17:30:00|9573.3|9570.9|9570.8|9569.3|9574|9572.3|9569.8|9568|989
1583256900000|2020-03-03 17:35:00|9571.2|9568.8|9576.6|9574.2|9576.9|9574.8|9568.8|9567.1|1002
1583257200000|2020-03-03 17:40:00|9576.8|9574.4|9580.3|9578.8|9585.4|9583.5|9575.6|9573.8|928
1583257500000|2020-03-03 17:45:00|9580.7|9579.2|9583|9581.5|9587.3|9585.5|9579.9|9578.1|968
1583257800000|2020-03-03 17:50:00|9582.9|9581.4|9581.2|9579.7|9584.1|9582.1|9580.4|9578.4|952
1583258100000|2020-03-03 17:55:00|9581.1|9579.6|9580.4|9578.9|9582.4|9580.5|9579.7|9578|753
1583258400000|2020-03-03 18:00:00|9580.3|9578.8|9577.8|9576.3|9580.6|9578.8|9577.3|9575.7|763
1583258700000|2020-03-03 18:05:00|9577.9|9576.4|9580.9|9579.4|9581.9|9580.4|9576.6|9575.1|794
1583259000000|2020-03-03 18:10:00|9580.8|9579.3|9581.8|9580.3|9583.3|9581.8|9579.9|9577.7|871
1583259300000|2020-03-03 18:15:00|9581.7|9580.2|9577.7|9576.2|9582.5|9580.9|9577.1|9575.1|895
1583259600000|2020-03-03 18:20:00|9577.8|9576.3|9577.6|9576.1|9580.6|9578.9|9576.7|9574.8|1033
1583259900000|2020-03-03 18:25:00|9577.3|9575.8|9577.7|9576.2|9578|9576.3|9574.6|9573.1|901
1583260200000|2020-03-03 18:30:00|9577.6|9576.1|9576.5|9575|9577.7|9576.2|9574|9572|1009
1583260500000|2020-03-03 18:35:00|9576.4|9574.9|9580.9|9579.4|9581.9|9579.6|9575.7|9574.2|1075
1583260800000|2020-03-03 18:40:00|9581|9579.5|9574.9|9573.4|9581.4|9579.5|9574.4|9572.3|908
1583261100000|2020-03-03 18:45:00|9574.7|9573.2|9572.5|9571|9576.1|9574.1|9572|9570.2|1003
1583261400000|2020-03-03 18:50:00|9573|9570.6|9574.7|9573.2|9575|9573.2|9571|9569.1|952
1583261700000|2020-03-03 18:55:00|9574.6|9573.1|9574.7|9573.2|9576.2|9574.5|9572.2|9570.3|1016
1583262000000|2020-03-03 19:00:00|9574.2|9572.7|9572.9|9570.5|9579.9|9578|9572.1|9570|1253
1583262300000|2020-03-03 19:05:00|9572.6|9571.1|9561.4|9559.9|9573.1|9571.5|9560.9|9559.2|1607
1583262600000|2020-03-03 19:10:00|9561.5|9560|9575.4|9573|9575.6|9573.2|9561|9559.1|1584
1583262900000|2020-03-03 19:15:00|9575.5|9573.1|9570.9|9569.4|9576.7|9574.4|9568.7|9566.7|1502
1583263200000|2020-03-03 19:20:00|9570.8|9569.3|9567.4|9565|9574.4|9572.3|9565.8|9563.8|1340
1583263500000|2020-03-03 19:25:00|9567.5|9565.1|9569|9566.6|9569.8|9567.9|9564.7|9562.5|1272
1583263800000|2020-03-03 19:30:00|9568.9|9566.5|9569.2|9567.7|9574.2|9572.3|9566.1|9564.2|1164
1583264100000|2020-03-03 19:35:00|9569.1|9567.6|9564.4|9562.9|9571.5|9569.9|9564.2|9562.3|1207
1583264400000|2020-03-03 19:40:00|9564.3|9562.8|9569.9|9567.5|9571.1|9569.3|9561.2|9559.6|1205
1583264700000|2020-03-03 19:45:00|9569.6|9567.2|9574.4|9572|9575.2|9573.5|9567.8|9565.8|1238
1583265000000|2020-03-03 19:50:00|9574.6|9572.2|9575|9572.6|9575.9|9574.2|9570.3|9568|1034
1583265300000|2020-03-03 19:55:00|9574.8|9572.4|9573.6|9572.1|9575.7|9574|9570.6|9568.9|1167
1583265600000|2020-03-03 20:00:00|9573.5|9572|9571.8|9570.3|9574.8|9572.8|9570|9568.1|1074
1583265900000|2020-03-03 20:05:00|9571.9|9570.4|9564.7|9563.2|9572.6|9570.6|9564.3|9562.2|1183
1583266200000|2020-03-03 20:10:00|9564.9|9563.4|9566.3|9564.8|9567.6|9565.7|9563.3|9561.3|1060
1583266500000|2020-03-03 20:15:00|9566.2|9564.7|9569.5|9567.1|9569.5|9567.9|9565|9563.1|857
1583266800000|2020-03-03 20:20:00|9569|9567.5|9566.6|9565.1|9570.7|9568.7|9566.6|9565|879
1583267100000|2020-03-03 20:25:00|9566.9|9564.5|9566.5|9565|9569.4|9567.4|9565.9|9564.1|917
1583267400000|2020-03-03 20:30:00|9566.4|9564.9|9561.8|9560.3|9567.5|9565.2|9560.5|9558.7|903
1583267700000|2020-03-03 20:35:00|9561.7|9560.2|9557.9|9556.4|9563.3|9561.5|9557.3|9555.4|872
1583268000000|2020-03-03 20:40:00|9558|9556.5|9563|9560.6|9564.9|9563|9557.5|9555.6|961
1583268300000|2020-03-03 20:45:00|9563.1|9560.7|9565.8|9563.4|9566.5|9564.4|9560.6|9558.6|955
1583268600000|2020-03-03 20:50:00|9565.5|9564|9564.3|9561.9|9565.9|9564|9558.2|9555.8|897
1583268900000|2020-03-03 20:55:00|9564.2|9561.8|9557.8|9555.4|9565.1|9563.3|9557.2|9554.8|1081
1583269200000|2020-03-03 21:00:00|9558|9555.6|9559.7|9557.3|9560.1|9557.7|9556.4|9554|628
1583269500000|2020-03-03 21:05:00|9559.6|9557.2|9559.7|9557.3|9560.6|9558.2|9558.8|9556.4|344
1583269800000|2020-03-03 21:10:00|9559.2|9556.8|9556.1|9553.7|9559.9|9557.5|9555.6|9553.2|364
1583270100000|2020-03-03 21:15:00|9556.3|9553.9|9557.6|9555.2|9558.4|9556|9555.8|9553.4|342
1583270400000|2020-03-03 21:20:00|9557.3|9554.9|9556.5|9554.1|9557.6|9555.2|9554.7|9552.3|323
1583270700000|2020-03-03 21:25:00|9556.4|9554|9557.4|9555|9558.6|9556.2|9556.4|9554|227
1583271000000|2020-03-03 21:30:00|9557.3|9554.9|9558.8|9556.4|9559.1|9556.7|9556.3|9553.9|232
1583271300000|2020-03-03 21:35:00|9558.9|9556.5|9560.2|9557.8|9561.1|9558.7|9558.3|9555.9|160
1583271600000|2020-03-03 21:40:00|9560.3|9557.9|9560.4|9558|9561.4|9559|9560.1|9557.7|137
1583271900000|2020-03-03 21:45:00|9560.2|9557.8|9560.3|9557.9|9560.9|9558.5|9559.3|9556.9|189
1583272200000|2020-03-03 21:50:00|9560.5|9558.1|9563.3|9560.9|9563.8|9561.4|9560.3|9557.9|247
1583272500000|2020-03-03 21:55:00|9563.5|9561.1|9567.3|9560|9568.5|9564.9|9562.9|9558|324
1583272800000|2020-03-03 22:00:00|9568.7|9558.7|9566.3|9559.8|9569.3|9563.4|9564.8|9554.8|33
1583273100000|2020-03-03 22:05:00|9565.3|9559.3|9567|9559|9568.3|9560.6|9562.2|9557.4|317
1583273400000|2020-03-03 22:10:00|9567.1|9559.2|9568.4|9560.1|9571.3|9561.3|9566.6|9558.4|306
1583273700000|2020-03-03 22:15:00|9568.5|9560.2|9569.2|9560|9569.5|9560.9|9567.7|9559|215
1583274000000|2020-03-03 22:20:00|9569.1|9560.3|9568.7|9560.3|9569.6|9561.4|9566.6|9558.9|340
1583274300000|2020-03-03 22:25:00|9568.8|9560.4|9566.2|9561.8|9570.7|9562.8|9565.2|9558.8|301
1583274600000|2020-03-03 22:30:00|9568.6|9560.5|9567.1|9562.9|9572.6|9563.5|9565.5|9559.6|439
1583274900000|2020-03-03 22:35:00|9567.8|9562.8|9566.2|9561.3|9567.9|9563.3|9566.1|9560.5|277
1583275200000|2020-03-03 22:40:00|9566.3|9561.1|9566.6|9560.5|9566.8|9561.5|9565.3|9560.3|302
1583275500000|2020-03-03 22:45:00|9566.9|9560.6|9565.6|9560.9|9567.1|9561|9565.1|9559.9|344
1583275800000|2020-03-03 22:50:00|9565.9|9560.3|9566.3|9556.3|9566.7|9560.9|9564.4|9555.2|329
1583276100000|2020-03-03 22:55:00|9566.2|9556.2|9566|9556|9566.8|9557.8|9565.6|9555.6|292
1583276400000|2020-03-03 23:00:00|9566.1|9556.1|9557.5|9555.1|9566.4|9558.5|9557.4|9551.3|665
1583276700000|2020-03-03 23:05:00|9557.4|9555|9553.1|9550.7|9559.2|9556.7|9551.8|9549.4|421
1583277000000|2020-03-03 23:10:00|9553.4|9551|9555.2|9552.8|9555.8|9553.3|9553.2|9550.8|234
1583277300000|2020-03-03 23:15:00|9555.1|9552.7|9555.2|9552.8|9556.1|9553.7|9554.1|9551.7|142
1583277600000|2020-03-03 23:20:00|9555.3|9552.9|9556.4|9554|9558.4|9556|9555.3|9552.9|266
1583277900000|2020-03-03 23:25:00|9556.5|9554.1|9554.6|9552.2|9557.9|9555.5|9554.4|9552|288
1583278200000|2020-03-03 23:30:00|9554.7|9552.3|9552.2|9549.8|9554.7|9552.3|9551.8|9549.4|296
1583278500000|2020-03-03 23:35:00|9552.3|9549.9|9552.4|9550|9553.2|9550.9|9551.6|9549.2|247
1583278800000|2020-03-03 23:40:00|9552.5|9550.1|9556.3|9553.9|9556.4|9554|9552.3|9549.9|370
1583279100000|2020-03-03 23:45:00|9556.2|9553.8|9557.2|9554.8|9559.8|9557.4|9555.8|9553.4|391
1583279400000|2020-03-03 23:50:00|9557.3|9554.9|9558|9555.6|9558.2|9555.8|9556|9553.6|275
1583279700000|2020-03-03 23:55:00|9558.1|9555.7|9559.6|9557.2|9559.7|9557.3|9557.3|9554.9|283
1583280000000|2020-03-04 00:00:00|9559.3|9556.9|9562.1|9559.7|9562.3|9559.9|9558|9555.6|402
1583280300000|2020-03-04 00:05:00|9562|9559.6|9567.3|9564.9|9568.9|9566.5|9562|9559.6|545
1583280600000|2020-03-04 00:10:00|9567.2|9564.8|9565.3|9562.9|9567.3|9564.9|9565.1|9562.7|319
1583280900000|2020-03-04 00:15:00|9565.4|9563|9566.3|9563.9|9568.2|9565.8|9564.6|9562.2|378
1583281200000|2020-03-04 00:20:00|9566.1|9563.7|9565.8|9563.4|9566.2|9563.8|9564.8|9562.4|228
1583281500000|2020-03-04 00:25:00|9565.7|9563.3|9565.5|9563.1|9566.5|9564.2|9565.3|9562.9|153
1583281800000|2020-03-04 00:30:00|9565.6|9563.2|9570.7|9568.3|9570.8|9568.4|9565.3|9562.9|372
1583282100000|2020-03-04 00:35:00|9570.6|9568.2|9567.2|9564.8|9570.6|9568.2|9566.9|9564.5|378
1583282400000|2020-03-04 00:40:00|9567.3|9564.9|9566.7|9564.3|9568.8|9566.4|9566.1|9563.7|320
1583282700000|2020-03-04 00:45:00|9566.5|9564.1|9564.8|9562.4|9566.5|9564.1|9564.6|9562.2|311
1583283000000|2020-03-04 00:50:00|9564.9|9562.5|9565.1|9562.7|9565.4|9563|9562.8|9560.9|297
1583283300000|2020-03-04 00:55:00|9565|9562.6|9564|9561.6|9565.1|9562.9|9563.2|9561|279
1583283600000|2020-03-04 01:00:00|9563.9|9561.5|9568|9565.6|9569.7|9567.3|9563.4|9561|527
1583283900000|2020-03-04 01:05:00|9567.9|9565.5|9567.5|9565.1|9568.3|9565.9|9566.3|9563.9|286
1583284200000|2020-03-04 01:10:00|9567.6|9565.2|9571.4|9569|9572.2|9569.8|9567.5|9565.1|299
1583284500000|2020-03-04 01:15:00|9571.3|9568.9|9568.8|9566.4|9571.3|9568.9|9568.2|9565.8|253
1583284800000|2020-03-04 01:20:00|9568.9|9566.5|9570.1|9567.7|9570.4|9568.5|9567.7|9565.6|282
1583285100000|2020-03-04 01:25:00|9570|9567.6|9571.1|9568.7|9572.4|9570|9570|9567.6|266
1583285400000|2020-03-04 01:30:00|9571|9568.6|9570.2|9567.8|9571.7|9569.3|9568.5|9566.5|324
1583285700000|2020-03-04 01:35:00|9570.3|9567.9|9568|9565.6|9570.3|9567.9|9567.7|9565.4|273
1583286000000|2020-03-04 01:40:00|9568.1|9565.7|9565.7|9563.3|9568.1|9565.7|9565|9562.8|235
1583286300000|2020-03-04 01:45:00|9565.6|9563.2|9563.5|9561.1|9565.6|9563.2|9562.5|9560.3|376
1583286600000|2020-03-04 01:50:00|9563.6|9561.2|9565.3|9562.9|9565.6|9563.5|9563.1|9561.1|283
1583286900000|2020-03-04 01:55:00|9565.4|9563|9566.2|9563.8|9566.2|9564.4|9564.1|9561.7|243
1583287200000|2020-03-04 02:00:00|9566.1|9563.7|9567.8|9565.4|9568.3|9566.2|9565.9|9563.5|233
1583287500000|2020-03-04 02:05:00|9567.9|9565.5|9569.1|9566.7|9570.9|9568.5|9567.8|9565.4|285
1583287800000|2020-03-04 02:10:00|9569.2|9566.8|9565.7|9564.2|9569.2|9567.3|9565.5|9563.5|234
1583288100000|2020-03-04 02:15:00|9565.8|9564.3|9565.7|9563.3|9566.3|9564.4|9563.7|9561.6|435
1583288400000|2020-03-04 02:20:00|9565.6|9563.2|9563.8|9562.3|9566.7|9565|9563.7|9561.8|268
1583288700000|2020-03-04 02:25:00|9564.1|9561.7|9563.8|9562.3|9564.8|9562.9|9563.6|9561.5|267
1583289000000|2020-03-04 02:30:00|9563.7|9562.2|9564.5|9562.1|9564.7|9562.7|9562.7|9560.9|259
1583289300000|2020-03-04 02:35:00|9564.6|9562.2|9565.6|9563.2|9566.3|9564.2|9563.8|9561.7|233
1583289600000|2020-03-04 02:40:00|9565.7|9563.3|9567.5|9565.1|9567.5|9565.5|9564.6|9562.7|243
1583289900000|2020-03-04 02:45:00|9567.4|9565|9566.8|9564.4|9568.8|9566.4|9565.6|9563.6|309
1583290200000|2020-03-04 02:50:00|9566.9|9564.5|9566.2|9563.8|9567|9564.9|9564.8|9562.8|196
1583290500000|2020-03-04 02:55:00|9566|9563.6|9568.8|9566.4|9569|9566.8|9565.8|9563.4|170
1583290800000|2020-03-04 03:00:00|9568.9|9566.5|9570.9|9568.5|9571|9568.7|9567.7|9565.3|298
1583291100000|2020-03-04 03:05:00|9570.8|9568.4|9573.7|9571.3|9573.7|9571.5|9570.7|9568.3|238
1583291400000|2020-03-04 03:10:00|9573.6|9571.2|9571.9|9569.5|9573.6|9571.6|9571|9569.1|309
1583291700000|2020-03-04 03:15:00|9572|9569.6|9571.6|9569.2|9572.7|9570.9|9570.5|9568.5|219
1583292000000|2020-03-04 03:20:00|9571.7|9569.3|9569.1|9566.7|9571.7|9569.7|9568.3|9566.3|215
1583292300000|2020-03-04 03:25:00|9569.2|9566.8|9569.8|9567.4|9571.7|9569.6|9569.1|9566.7|247
1583292600000|2020-03-04 03:30:00|9569.7|9567.3|9570.7|9568.3|9571.7|9569.8|9569.5|9567.1|265
1583292900000|2020-03-04 03:35:00|9570.8|9568.4|9570.1|9567.7|9570.8|9568.7|9569.2|9567.1|252
1583293200000|2020-03-04 03:40:00|9569.9|9567.5|9570.7|9568.3|9571.5|9569.5|9569.5|9567.5|172
1583293500000|2020-03-04 03:45:00|9570.6|9568.2|9570.4|9568.9|9571.7|9569.6|9569.9|9568|217
1583293800000|2020-03-04 03:50:00|9570.3|9568.8|9571|9568.6|9571.7|9569.6|9569.8|9567.9|230
1583294100000|2020-03-04 03:55:00|9571.1|9568.7|9571.5|9569.1|9571.9|9569.8|9570.6|9568.6|222
1583294400000|2020-03-04 04:00:00|9571.4|9569|9570|9567.6|9571.4|9569|9569.5|9567.3|263
1583294700000|2020-03-04 04:05:00|9570.1|9567.7|9569|9566.6|9570.2|9568.1|9568.3|9566.3|242
1583295000000|2020-03-04 04:10:00|9568.9|9566.5|9570.5|9568.1|9570.8|9568.7|9568.6|9566.5|231
1583295300000|2020-03-04 04:15:00|9570|9568.5|9571.5|9569.1|9571.6|9569.6|9569.9|9567.9|116
1583295600000|2020-03-04 04:20:00|9571.6|9569.2|9571.7|9569.3|9572.1|9569.7|9570.1|9568.2|140
1583295900000|2020-03-04 04:25:00|9571.8|9569.4|9572.8|9570.4|9572.8|9570.9|9569.6|9567.4|190
1583296200000|2020-03-04 04:30:00|9572.7|9570.3|9572.3|9570.8|9573.2|9571.2|9571.7|9569.3|180
1583296500000|2020-03-04 04:35:00|9572.2|9570.7|9572.1|9570.6|9572.7|9570.8|9571.1|9569.1|171
1583296800000|2020-03-04 04:40:00|9572.5|9570.1|9571.7|9569.3|9572.7|9570.7|9571.1|9569.1|150
1583297100000|2020-03-04 04:45:00|9571.9|9569.5|9570.8|9568.4|9572.2|9570.3|9570.4|9568.3|125
1583297400000|2020-03-04 04:50:00|9570.6|9568.2|9571.2|9568.8|9571.2|9569.3|9570.1|9568.1|83
1583297700000|2020-03-04 04:55:00|9571.1|9568.7|9569.1|9566.7|9571.2|9568.8|9568.2|9566.3|197
1583298000000|2020-03-04 05:00:00|9569|9566.6|9571|9568.6|9571.5|9569.4|9568.3|9566.3|161
1583298300000|2020-03-04 05:05:00|9570.9|9568.5|9571.9|9569.5|9571.9|9570.1|9570.8|9568.4|111
1583298600000|2020-03-04 05:10:00|9571.4|9569.9|9569.4|9567|9571.5|9570|9568.9|9566.9|130
1583298900000|2020-03-04 05:15:00|9568.9|9567.4|9568.4|9566|9569.4|9567.5|9567.7|9565.7|121
1583299200000|2020-03-04 05:20:00|9568.3|9565.9|9568.3|9565.9|9568.9|9567|9567.5|9565.6|134
1583299500000|2020-03-04 05:25:00|9568.2|9565.8|9568.1|9565.7|9568.9|9566.9|9567.7|9565.6|106
1583299800000|2020-03-04 05:30:00|9568.2|9565.8|9568.1|9565.7|9568.9|9567.4|9567.4|9565.5|189
1583300100000|2020-03-04 05:35:00|9568.2|9565.8|9571|9568.6|9571.1|9568.7|9568.2|9565.8|148
1583300400000|2020-03-04 05:40:00|9570.9|9568.5|9571.5|9569.1|9572.2|9570.2|9570.1|9568|181
1583300700000|2020-03-04 05:45:00|9571.6|9569.2|9570.3|9568.8|9572.1|9570.4|9570.2|9568.4|172
1583301000000|2020-03-04 05:50:00|9570.4|9568.9|9570.4|9568.9|9571.2|9569.3|9569.6|9568|151
1583301300000|2020-03-04 05:55:00|9570.3|9568.8|9571.8|9569.4|9572.3|9570.4|9570.2|9568.3|141
1583301600000|2020-03-04 06:00:00|9571.9|9569.5|9572.4|9570|9572.6|9570.6|9570.5|9568.7|149
1583301900000|2020-03-04 06:05:00|9571.2|9569.7|9576.2|9573.8|9577.2|9575.2|9571.1|9569.2|225
1583302200000|2020-03-04 06:10:00|9576.3|9573.9|9575.7|9573.3|9576.5|9574.3|9574.2|9571.8|204
1583302500000|2020-03-04 06:15:00|9575.6|9573.2|9580.2|9577.8|9581.3|9578.9|9575.5|9573.1|286
1583302800000|2020-03-04 06:20:00|9580.3|9577.9|9583.6|9581.2|9583.8|9581.5|9579.5|9577.5|297
1583303100000|2020-03-04 06:25:00|9583.5|9581.1|9579.2|9577.7|9583.5|9581.1|9579.2|9577.4|324
1583303400000|2020-03-04 06:30:00|9579.3|9577.8|9580|9578.5|9580.6|9578.7|9578.5|9576.5|231
1583303700000|2020-03-04 06:35:00|9579.9|9578.4|9577.1|9574.7|9580.4|9578.5|9576.6|9574.5|234
1583304000000|2020-03-04 06:40:00|9577.2|9574.8|9576.2|9573.8|9577.2|9575.2|9575.3|9573.3|191
1583304300000|2020-03-04 06:45:00|9576.1|9573.7|9574.2|9571.8|9576.4|9574|9572.7|9570.8|257
1583304600000|2020-03-04 06:50:00|9574.3|9571.9|9573.3|9571.8|9574.5|9572.1|9572.8|9570.6|208
1583304900000|2020-03-04 06:55:00|9573.7|9571.3|9577.2|9574.8|9577.4|9575|9572.9|9570.9|240
1583305200000|2020-03-04 07:00:00|9576.5|9574.1|9575.1|9572.7|9577.3|9575|9572.5|9570.1|455
1583305500000|2020-03-04 07:05:00|9575.2|9572.8|9590|9588.5|9590.4|9588.5|9574.7|9572.7|721
1583305800000|2020-03-04 07:10:00|9590.7|9588.3|9586|9584.5|9593|9590.9|9584.2|9582|906
1583306100000|2020-03-04 07:15:00|9586.1|9584.6|9593.4|9591|9593.8|9591.8|9585.3|9583.2|628
1583306400000|2020-03-04 07:20:00|9593.3|9590.9|9594.2|9592.7|9594.8|9592.9|9590.3|9587.9|511
1583306700000|2020-03-04 07:25:00|9594|9592.5|9588.9|9586.5|9598.6|9596.6|9587.9|9585.5|427
1583307000000|2020-03-04 07:30:00|9588.8|9586.4|9589.8|9587.4|9590.1|9587.9|9586.1|9584.4|427
1583307300000|2020-03-04 07:35:00|9589.9|9587.5|9589.1|9587.6|9590.7|9589|9587.2|9585.2|507
1583307600000|2020-03-04 07:40:00|9589|9587.5|9587.7|9586.2|9589.9|9587.8|9585.7|9584.2|482
1583307900000|2020-03-04 07:45:00|9587.6|9586.1|9584|9582.5|9587.6|9586.1|9581.9|9580|549
1583308200000|2020-03-04 07:50:00|9583.9|9582.4|9582.1|9580.6|9584.3|9582.6|9582.1|9580.6|450
1583308500000|2020-03-04 07:55:00|9582|9580.5|9576.8|9575.3|9582|9580.5|9576.4|9574.9|418
1583308800000|2020-03-04 08:00:00|9577|9575.5|9563.9|9562.4|9577|9575.5|9561.9|9559.8|923
1583309100000|2020-03-04 08:05:00|9563.8|9562.3|9562|9559.6|9567.6|9565.7|9561.1|9559.1|724
1583309400000|2020-03-04 08:10:00|9561.2|9559.7|9557.3|9554.9|9561.6|9560|9556.4|9554.8|757
1583309700000|2020-03-04 08:15:00|9556.9|9555.4|9553|9551.5|9558.1|9556.2|9550.8|9549.3|653
1583310000000|2020-03-04 08:20:00|9552.9|9551.4|9551|9549.5|9555.1|9553.6|9549.8|9548.3|632
1583310300000|2020-03-04 08:25:00|9550.9|9549.4|9545.5|9544|9550.9|9549.4|9541.8|9539.9|726
1583310600000|2020-03-04 08:30:00|9545.4|9543.9|9549.6|9548.1|9553.9|9552.4|9545.4|9543.9|700
1583310900000|2020-03-04 08:35:00|9549.8|9548.3|9550|9548.5|9552.2|9550.4|9545.2|9543.7|660
1583311200000|2020-03-04 08:40:00|9549.9|9548.4|9546.7|9544.3|9550|9548.5|9544.2|9542.3|699
1583311500000|2020-03-04 08:45:00|9546.8|9544.4|9549.7|9548.2|9550.7|9549.2|9546.7|9544.3|536
1583311800000|2020-03-04 08:50:00|9549.8|9548.3|9553.6|9552.1|9554.2|9552.7|9549.5|9548|608
1583312100000|2020-03-04 08:55:00|9553.5|9552|9553.1|9550.7|9555.1|9553.2|9550.5|9549|609
1583312400000|2020-03-04 09:00:00|9553|9550.6|9556.8|9555.3|9557.9|9556.4|9551.9|9550.4|590
1583312700000|2020-03-04 09:05:00|9557|9555.5|9554.6|9553.1|9558.3|9556.6|9554.4|9552.6|642
1583313000000|2020-03-04 09:10:00|9555|9552.6|9550.5|9549|9555|9553.3|9548.2|9546.7|602
1583313300000|2020-03-04 09:15:00|9550.4|9548.9|9553.1|9551.6|9555.5|9554|9550.4|9548.9|474
1583313600000|2020-03-04 09:20:00|9553.2|9551.7|9547.9|9546.4|9553.8|9552.3|9546.1|9544.6|467
1583313900000|2020-03-04 09:25:00|9548|9546.5|9549.9|9548.4|9550.1|9548.6|9546.3|9544.8|409
1583314200000|2020-03-04 09:30:00|9550|9548.5|9544|9542.5|9550|9548.5|9543.2|9541.4|537
1583314500000|2020-03-04 09:35:00|9544.1|9542.6|9549.4|9547.9|9549.5|9548|9543.9|9542.4|564
1583314800000|2020-03-04 09:40:00|9549.3|9547.8|9548.9|9547.4|9551.8|9550.2|9547.9|9546.3|516
1583315100000|2020-03-04 09:45:00|9549|9547.5|9545.3|9543.8|9549.2|9547.5|9542.3|9540.4|597
1583315400000|2020-03-04 09:50:00|9545.4|9543.9|9544.7|9543.2|9548.3|9546.7|9542.5|9540.4|556
1583315700000|2020-03-04 09:55:00|9544.6|9543.1|9543.3|9541.8|9545.3|9543.8|9542.7|9541.2|475
1583316000000|2020-03-04 10:00:00|9543.4|9541.9|9540.8|9539.3|9544.5|9543|9539.5|9538|387
1583316300000|2020-03-04 10:05:00|9540.9|9539.4|9540.6|9539.1|9541.5|9540|9533.6|9531.5|568
1583316600000|2020-03-04 10:10:00|9540.5|9539|9544.4|9542.9|9544.5|9543|9539.6|9538.1|635
1583316900000|2020-03-04 10:15:00|9544.3|9542.8|9540.7|9539.2|9546.3|9544.4|9539.7|9538.2|629
1583317200000|2020-03-04 10:20:00|9540.8|9539.3|9539|9536.6|9541.5|9540|9537.3|9535.8|642
1583317500000|2020-03-04 10:25:00|9538.9|9536.5|9542.2|9540.7|9542.6|9541.1|9534.4|9532.9|676
1583317800000|2020-03-04 10:30:00|9542.1|9540.6|9552.5|9551|9552.6|9551.1|9542.1|9540.6|631
1583318100000|2020-03-04 10:35:00|9552.2|9550.7|9552.7|9551.2|9554.2|9552.7|9550.3|9548.8|486
1583318400000|2020-03-04 10:40:00|9552.6|9551.1|9550.8|9549.3|9552.7|9551.2|9550.4|9548.9|432
1583318700000|2020-03-04 10:45:00|9550.9|9549.4|9554.4|9552.9|9555.3|9553.7|9550.7|9549.2|441
1583319000000|2020-03-04 10:50:00|9554.5|9553|9556.1|9554.6|9557.1|9555.4|9552.9|9551.3|613
1583319300000|2020-03-04 10:55:00|9556|9554.5|9555.3|9553.8|9556.1|9554.6|9550.2|9548.7|552
1583319600000|2020-03-04 11:00:00|9555.4|9553.9|9553.5|9552|9555.4|9553.9|9552.6|9551.1|442
1583319900000|2020-03-04 11:05:00|9553.6|9552.1|9555.7|9554.2|9555.7|9554.2|9551.6|9550|343
1583320200000|2020-03-04 11:10:00|9555.6|9554.1|9552.6|9551.1|9555.8|9554.3|9551.5|9549.7|339
1583320500000|2020-03-04 11:15:00|9552.5|9551|9552|9550.5|9552.7|9551.2|9549.6|9548.1|402
1583320800000|2020-03-04 11:20:00|9552.1|9550.6|9555.2|9553.7|9556.5|9555|9550.9|9549.4|339
1583321100000|2020-03-04 11:25:00|9555.3|9553.8|9559|9557.5|9559.7|9558.2|9553.6|9552.1|331
1583321400000|2020-03-04 11:30:00|9558.9|9557.4|9562.1|9560.6|9564.4|9562.5|9558.2|9556.7|533
1583321700000|2020-03-04 11:35:00|9562.2|9560.7|9562.1|9560.6|9564.7|9562.9|9560|9558.1|410
1583322000000|2020-03-04 11:40:00|9562.5|9561|9563.2|9561.7|9565.2|9563.7|9561.4|9559.5|461
1583322300000|2020-03-04 11:45:00|9563.3|9561.8|9561.5|9560|9565.7|9564.2|9560.5|9558.7|457
1583322600000|2020-03-04 11:50:00|9561.6|9560.1|9563.5|9562|9566.4|9564.7|9561.3|9559.5|425
1583322900000|2020-03-04 11:55:00|9563.6|9562.1|9562.2|9559.8|9563.7|9562.1|9559.9|9558|391
1583323200000|2020-03-04 12:00:00|9562.1|9559.7|9559.7|9558.2|9564.5|9563|9558.8|9556.8|592
1583323500000|2020-03-04 12:05:00|9559.8|9558.3|9565.1|9562.7|9565.4|9563.7|9559.7|9557.8|564
1583323800000|2020-03-04 12:10:00|9565.2|9562.8|9569.6|9567.2|9569.9|9567.9|9565.1|9562.8|511
1583324100000|2020-03-04 12:15:00|9569.7|9567.3|9570.3|9567.9|9571.2|9569.5|9567.8|9566|516
1583324400000|2020-03-04 12:20:00|9570.2|9567.8|9570.6|9569.1|9571.4|9569.9|9568.8|9566.9|431
1583324700000|2020-03-04 12:25:00|9570.8|9569.3|9576.6|9575.1|9576.7|9575.2|9570.6|9569.1|555
1583325000000|2020-03-04 12:30:00|9576.5|9575|9575.6|9574.1|9579.1|9577|9574.5|9572.6|642
1583325300000|2020-03-04 12:35:00|9576|9573.6|9575.4|9573.9|9578.5|9576.6|9574.6|9573|601
1583325600000|2020-03-04 12:40:00|9575.3|9573.8|9575.3|9573.8|9575.9|9574.1|9572.7|9571|429
1583325900000|2020-03-04 12:45:00|9575.4|9573.9|9580|9577.6|9582.9|9580.5|9575.4|9573.5|495
1583326200000|2020-03-04 12:50:00|9579.8|9578.3|9579.4|9577.9|9580.7|9579.2|9578.7|9577.1|367
1583326500000|2020-03-04 12:55:00|9579.5|9578|9584.4|9582.9|9585.3|9583.3|9579.2|9577.3|739
1583326800000|2020-03-04 13:00:00|9584.2|9582.7|9576.4|9574.9|9584.2|9582.7|9576.2|9574.3|660
1583327100000|2020-03-04 13:05:00|9576.6|9575.1|9572.3|9569.9|9577.4|9575.9|9570.3|9568.5|535
1583327400000|2020-03-04 13:10:00|9572|9570.5|9571.3|9568.8|9572.2|9570.5|9569|9566.9|575
1583327700000|2020-03-04 13:15:00|9571.8|9568.6|9569.5|9568|9575.5|9573.4|9569.2|9567|635
1583328000000|2020-03-04 13:20:00|9569.3|9567.8|9566.8|9565.3|9573|9571.2|9566.2|9564.4|699
1583328300000|2020-03-04 13:25:00|9566.9|9565.4|9566.5|9565|9568.8|9567.1|9565.7|9564.1|479
1583328600000|2020-03-04 13:30:00|9566.3|9564.8|9571.2|9569.7|9571.6|9569.7|9566|9564.2|487
1583328900000|2020-03-04 13:35:00|9571.1|9569.6|9573.2|9571.7|9576.1|9574.1|9570.2|9568.7|601
1583329200000|2020-03-04 13:40:00|9573.7|9571.3|9572.9|9571.4|9575.5|9574|9572.8|9571|365
1583329500000|2020-03-04 13:45:00|9573|9571.5|9575.4|9573.9|9576.5|9575|9572.9|9571|319
1583329800000|2020-03-04 13:50:00|9575.5|9574|9571.8|9570.3|9576.4|9574.6|9569.1|9567.6|384
1583330100000|2020-03-04 13:55:00|9571.9|9570.4|9569|9566.6|9573|9571.5|9567.2|9565.4|412
1583330400000|2020-03-04 14:00:00|9568.9|9566.5|9571.1|9569.6|9572.9|9571.1|9564.6|9562.6|690
1583330700000|2020-03-04 14:05:00|9571|9569.5|9576.2|9574.7|9577.6|9575.3|9569.9|9568.4|457
1583331000000|2020-03-04 14:10:00|9576.3|9574.8|9577|9575.5|9579.5|9577.7|9575.5|9574|384
1583331300000|2020-03-04 14:15:00|9577.1|9575.6|9574.6|9573.1|9579|9576.9|9573.5|9572|445
1583331600000|2020-03-04 14:20:00|9574.7|9573.2|9568.2|9566.7|9574.7|9573.2|9567.8|9566.3|379
1583331900000|2020-03-04 14:25:00|9568.3|9566.8|9573.8|9572.3|9575|9573.3|9567|9565.5|542
1583332200000|2020-03-04 14:30:00|9574|9572.5|9579.2|9577.7|9580.4|9578.3|9572.6|9570.7|683
1583332500000|2020-03-04 14:35:00|9579.3|9577.8|9568.9|9567.4|9580.3|9578.8|9567.3|9565.4|700
1583332800000|2020-03-04 14:40:00|9569|9567.5|9571.4|9569|9571.7|9570.2|9566.3|9564.8|519
1583333100000|2020-03-04 14:45:00|9571.5|9569.1|9567.3|9565.8|9572.7|9570.4|9567.2|9565.7|538
1583333400000|2020-03-04 14:50:00|9567|9565.5|9561|9559.5|9567.3|9565.8|9559.9|9558.4|546
1583333700000|2020-03-04 14:55:00|9561.1|9559.6|9561.6|9558.5|9564.4|9562.6|9559.9|9557.5|505
1583334000000|2020-03-04 15:00:00|9571.5|9561.5|9564.9|9562.5|9574.9|9572.5|9561.1|9558.7|931
1583334300000|2020-03-04 15:05:00|9565.3|9562.9|9565.9|9563.5|9567.9|9566.1|9560.3|9557.9|855
1583334600000|2020-03-04 15:10:00|9566|9563.6|9565|9562.6|9567.6|9565.3|9563|9561|631
1583334900000|2020-03-04 15:15:00|9564.9|9562.5|9561.8|9560.3|9564.9|9562.5|9560.1|9558.2|540
1583335200000|2020-03-04 15:20:00|9561.5|9560|9564.5|9563|9565.6|9564.1|9559.3|9557.7|573
1583335500000|2020-03-04 15:25:00|9564.4|9562.9|9567.7|9566.2|9568.1|9566.3|9563.2|9561.7|481
1583335800000|2020-03-04 15:30:00|9567.8|9566.3|9560.3|9558.8|9568.6|9567.1|9557.6|9556.1|521
1583336100000|2020-03-04 15:35:00|9560.5|9559|9566.6|9564.2|9567.6|9565.8|9559.6|9557.7|501
1583336400000|2020-03-04 15:40:00|9565.9|9564.4|9565.7|9564.2|9568.4|9566.9|9562.1|9560.6|470
1583336700000|2020-03-04 15:45:00|9565.8|9564.3|9566.7|9565.2|9568.7|9566.9|9563.1|9561.6|484
1583337000000|2020-03-04 15:50:00|9566.8|9565.3|9559.3|9557.8|9567.2|9565.7|9557.6|9556.1|574
1583337300000|2020-03-04 15:55:00|9559.2|9557.7|9556.1|9553.7|9560.4|9558.6|9551.8|9550|594
1583337600000|2020-03-04 16:00:00|9556.8|9554.4|9554.9|9552.5|9557.8|9556.2|9553.5|9552|578
1583337900000|2020-03-04 16:05:00|9554.1|9552.6|9563.2|9560.8|9563.3|9561.3|9553.5|9551.5|509
1583338200000|2020-03-04 16:10:00|9562.9|9560.5|9561.9|9560.4|9563.3|9561.4|9560|9558.1|422
1583338500000|2020-03-04 16:15:00|9562|9560.5|9556.5|9555|9563.7|9562.2|9556.5|9554.8|482
1583338800000|2020-03-04 16:20:00|9556.6|9555.1|9556.1|9554.6|9558.3|9556.4|9554.7|9552.8|479
1583339100000|2020-03-04 16:25:00|9556.2|9554.7|9560.2|9558.7|9560.8|9559.3|9556.2|9554.7|381
1583339400000|2020-03-04 16:30:00|9560.3|9558.8|9565|9563.5|9565.4|9563.6|9560.3|9558.8|487
1583339700000|2020-03-04 16:35:00|9564.9|9563.4|9556.6|9555.1|9566|9564.5|9556.3|9554.7|524
1583340000000|2020-03-04 16:40:00|9556.7|9555.2|9556.1|9554.6|9558.1|9556.4|9554.1|9551.9|627
1583340300000|2020-03-04 16:45:00|9556.2|9554.7|9557.5|9556|9560.6|9558.7|9554.8|9553.3|563
1583340600000|2020-03-04 16:50:00|9557.4|9555.9|9554.9|9553.4|9561.5|9559.6|9554.8|9553.3|478
1583340900000|2020-03-04 16:55:00|9555|9553.5|9555.7|9554.2|9558.2|9556.7|9553.9|9552.2|493
1583341200000|2020-03-04 17:00:00|9555.8|9554.3|9553|9551.5|9556.4|9554.6|9553|9551.5|363
1583341500000|2020-03-04 17:05:00|9553.1|9551.6|9553.9|9551.5|9555.3|9553.8|9553|9551.4|382
1583341800000|2020-03-04 17:10:00|9553.8|9551.4|9557.7|9556.2|9557.9|9556.4|9553.6|9551.4|362
1583342100000|2020-03-04 17:15:00|9557.8|9556.3|9559.6|9557.2|9560.7|9558.8|9556.6|9554.4|523
1583342400000|2020-03-04 17:20:00|9559.2|9557.7|9558.4|9556.9|9560.7|9558.7|9557.4|9555.4|430
1583342700000|2020-03-04 17:25:00|9558.3|9556.8|9561.1|9558.7|9561.5|9559.4|9556.7|9555|406
1583343000000|2020-03-04 17:30:00|9560.5|9559|9562.8|9560.4|9563.3|9561.3|9559.5|9557.8|346
1583343300000|2020-03-04 17:35:00|9562.9|9560.5|9562.3|9559.9|9564.3|9562.4|9560.7|9558.5|439
1583343600000|2020-03-04 17:40:00|9562.4|9560|9564.7|9562.3|9564.9|9563|9561.8|9559.7|470
1583343900000|2020-03-04 17:45:00|9564.8|9562.4|9566.5|9565|9567|9565.2|9564.2|9562.2|391
1583344200000|2020-03-04 17:50:00|9566.6|9565.1|9567.1|9564.7|9568.1|9566.1|9565.8|9563.8|355
1583344500000|2020-03-04 17:55:00|9567.2|9564.8|9564.8|9562.4|9567.3|9564.9|9564.1|9562.1|358
1583344800000|2020-03-04 18:00:00|9564.7|9562.3|9563.7|9561.3|9565|9562.6|9562|9559.6|319
1583345100000|2020-03-04 18:05:00|9563.8|9561.4|9564.4|9562|9566.3|9563.9|9562.7|9560.9|402
1583345400000|2020-03-04 18:10:00|9564.5|9562.1|9564.5|9562.1|9565|9563|9562.8|9560.8|345
1583345700000|2020-03-04 18:15:00|9564.6|9562.2|9565.4|9563.9|9566.5|9564.3|9561.9|9560.1|382
1583346000000|2020-03-04 18:20:00|9565.3|9563.8|9563.4|9561|9566.3|9564.3|9562.3|9560.3|305
1583346300000|2020-03-04 18:25:00|9563.3|9560.9|9561.5|9559.1|9563.7|9562.2|9561|9559|245
1583346600000|2020-03-04 18:30:00|9561.6|9559.2|9559.9|9557.5|9561.7|9559.3|9558.5|9556.5|313
1583346900000|2020-03-04 18:35:00|9560|9557.6|9560.7|9558.3|9561.6|9559.4|9559.3|9557.3|283
1583347200000|2020-03-04 18:40:00|9560.2|9558.7|9560.5|9559|9561.2|9559|9559.2|9557.2|289
1583347500000|2020-03-04 18:45:00|9560.4|9558.9|9561.7|9560.2|9562.7|9560.5|9560.1|9558.2|344
1583347800000|2020-03-04 18:50:00|9561.8|9560.3|9564.3|9561.9|9564.3|9562|9561.3|9559.5|380
1583348100000|2020-03-04 18:55:00|9564.4|9562|9562.8|9560.4|9564.7|9562.3|9561.2|9559.3|227
1583348400000|2020-03-04 19:00:00|9562.7|9560.3|9559.7|9557.3|9562.7|9560.6|9558.7|9557.1|319
1583348700000|2020-03-04 19:05:00|9559.6|9557.2|9571.5|9569.1|9572.8|9571.1|9558.4|9556.3|528
1583349000000|2020-03-04 19:10:00|9571.6|9569.2|9571.3|9568.9|9572.5|9570.6|9570.4|9568.4|338
1583349300000|2020-03-04 19:15:00|9571.4|9569|9570.3|9568.8|9571.6|9569.6|9570|9567.7|341
1583349600000|2020-03-04 19:20:00|9570.4|9568.9|9574.6|9573.1|9574.7|9573.2|9570|9568.4|377
1583349900000|2020-03-04 19:25:00|9574.5|9573|9577|9575.5|9580.5|9578.1|9574.5|9572.8|425
1583350200000|2020-03-04 19:30:00|9576.8|9575.3|9571.2|9569.7|9576.9|9575.4|9570.9|9569.4|439
1583350500000|2020-03-04 19:35:00|9571.3|9569.8|9569.4|9567.9|9571.3|9569.8|9568.8|9567.3|232
1583350800000|2020-03-04 19:40:00|9569.3|9567.8|9569.3|9567.8|9570.2|9568.7|9568.9|9567.4|296
1583351100000|2020-03-04 19:45:00|9569.4|9567.9|9564.4|9562.9|9569.4|9567.9|9563.5|9561.9|399
1583351400000|2020-03-04 19:50:00|9564.1|9562.6|9562.5|9561|9564.6|9563.1|9561.9|9560.2|441
1583351700000|2020-03-04 19:55:00|9562.6|9561.1|9561.4|9559.9|9563.8|9562.3|9560.9|9559.3|414
1583352000000|2020-03-04 20:00:00|9561.3|9559.8|9561.1|9559.6|9563.6|9562.1|9560.7|9559.2|338
1583352300000|2020-03-04 20:05:00|9561|9559.5|9561.5|9560|9561.9|9560.1|9560.1|9558.4|292
1583352600000|2020-03-04 20:10:00|9561.4|9559.9|9560.6|9559.1|9561.9|9560.4|9560.3|9558.5|215
1583352900000|2020-03-04 20:15:00|9560.7|9559.2|9559.2|9557.7|9561.5|9559.5|9559|9557.5|180
1583353200000|2020-03-04 20:20:00|9559.5|9558|9562.2|9560.7|9563.1|9561.3|9559.4|9557.5|323
1583353500000|2020-03-04 20:25:00|9562.3|9560.8|9565.6|9564.1|9566|9564.1|9562.2|9560.7|204
1583353800000|2020-03-04 20:30:00|9565.5|9564|9566.4|9564.9|9567.2|9565.7|9564.9|9563.4|356
1583354100000|2020-03-04 20:35:00|9566.5|9565|9568.5|9566.1|9568.5|9566.6|9565|9563.1|425
1583354400000|2020-03-04 20:40:00|9568.3|9565.9|9564.2|9562.7|9568.6|9566.6|9563.9|9561.9|305
1583354700000|2020-03-04 20:45:00|9564.3|9562.8|9564|9561.6|9565.3|9563.5|9563|9561.1|350
1583355000000|2020-03-04 20:50:00|9564.1|9561.7|9566.3|9563.9|9567.1|9565.1|9564.1|9561.7|366
1583355300000|2020-03-04 20:55:00|9566.4|9564|9567.5|9566|9569.1|9567.2|9564.8|9562.9|455
1583355600000|2020-03-04 21:00:00|9567.6|9566.1|9568.9|9566.5|9570.4|9568.6|9566.6|9564.8|364
1583355900000|2020-03-04 21:05:00|9569|9566.6|9569.6|9567.2|9570.9|9568.9|9568.9|9566.5|211
1583356200000|2020-03-04 21:10:00|9569.5|9567.1|9570.3|9567.9|9570.7|9568.7|9568.9|9566.9|148
1583356500000|2020-03-04 21:15:00|9570.2|9567.8|9570.2|9567.8|9570.3|9568.3|9569.5|9567.5|80
1583356800000|2020-03-04 21:20:00|9570.3|9567.9|9572.4|9570|9572.9|9570.8|9570.3|9567.9|164
1583357100000|2020-03-04 21:25:00|9572.3|9569.9|9572.7|9570.3|9574.2|9572.2|9571.6|9569.8|168
1583357400000|2020-03-04 21:30:00|9572.2|9569.8|9570.8|9569.3|9572.2|9569.8|9570.2|9568.1|178
1583357700000|2020-03-04 21:35:00|9570.7|9569.2|9571.3|9568.9|9571.3|9569.4|9570.3|9568.1|96
1583358000000|2020-03-04 21:40:00|9571.2|9568.8|9572.5|9570.1|9572.6|9570.6|9570.7|9568.8|144
1583358300000|2020-03-04 21:45:00|9572.4|9570|9573.3|9570.9|9573.6|9571.6|9571.7|9570|183
1583358600000|2020-03-04 21:50:00|9573.2|9570.8|9573.1|9570.7|9573.3|9571.2|9572.3|9569.9|153
1583358900000|2020-03-04 21:55:00|9573|9570.6|9571.8|9569.4|9573.5|9571.1|9571.2|9567.2|254
1583359200000|2020-03-04 22:00:00|9571.6|9568.9|9572.6|9565.4|9573.4|9569.4|9569.9|9561.1|44
1583359500000|2020-03-04 22:05:00|9572.8|9565|9572.8|9567.7|9574.4|9568.8|9569.7|9559.7|174
1583359800000|2020-03-04 22:10:00|9572.5|9567.6|9573.3|9568.4|9573.8|9569.6|9572.3|9567.3|263
1583360100000|2020-03-04 22:15:00|9573.4|9568.2|9573|9568.7|9573.9|9569.4|9572.3|9568|118
1583360400000|2020-03-04 22:20:00|9573.4|9568.4|9573.1|9568.4|9573.8|9569.4|9571.7|9568.1|172
1583360700000|2020-03-04 22:25:00|9572.5|9569|9572.9|9567.5|9573.4|9569.6|9572.1|9566.7|345
1583361000000|2020-03-04 22:30:00|9573.5|9566.8|9572.9|9567.8|9573.5|9568.3|9572.7|9566.8|300
1583361300000|2020-03-04 22:35:00|9573|9567.9|9575.9|9565.9|9578.7|9568.7|9572.8|9563|262
1583361600000|2020-03-04 22:40:00|9575.8|9565.8|9575.3|9565.3|9575.9|9565.9|9574.1|9564.1|206
1583361900000|2020-03-04 22:45:00|9574.8|9564.8|9574.5|9564.5|9575.8|9565.8|9573.5|9563.5|195
1583362200000|2020-03-04 22:50:00|9574.4|9564.4|9573.6|9563.6|9575.3|9565.3|9571.8|9561.8|239
1583362500000|2020-03-04 22:55:00|9574|9564|9573|9563|9574|9564|9570.8|9560.8|307
1583362800000|2020-03-04 23:00:00|9573.2|9563.2|9567.7|9565.3|9573.4|9566.6|9566.9|9559.6|460
1583363100000|2020-03-04 23:05:00|9567.6|9565.2|9566.7|9564.3|9568.2|9565.8|9566.4|9563.8|236
1583363400000|2020-03-04 23:10:00|9567|9564.6|9566.8|9564.4|9567.5|9565.1|9566.3|9563.9|110
1583363700000|2020-03-04 23:15:00|9566.7|9564.3|9567.7|9565.3|9567.8|9565.4|9566.7|9564.3|88
1583364000000|2020-03-04 23:20:00|9567.6|9565.2|9567.2|9564.8|9567.6|9565.2|9566.3|9563.9|184
1583364300000|2020-03-04 23:25:00|9567.3|9564.9|9569.1|9566.7|9569.4|9567.5|9567|9564.6|177
1583364600000|2020-03-04 23:30:00|9569|9566.6|9569.7|9567.3|9571.9|9569.5|9568.8|9566.4|253
1583364900000|2020-03-04 23:35:00|9569.6|9567.2|9570|9567.6|9570.2|9567.8|9569.5|9567.1|134
1583365200000|2020-03-04 23:40:00|9570.1|9567.7|9569|9566.6|9570.1|9567.7|9568.2|9565.8|200
1583365500000|2020-03-04 23:45:00|9569.1|9566.7|9570|9567.6|9570.1|9567.7|9568.5|9566.1|188
1583365800000|2020-03-04 23:50:00|9569.9|9567.5|9570.3|9567.9|9570.3|9567.9|9569.3|9566.9|167
1583366100000|2020-03-04 23:55:00|9570.2|9567.8|9568.1|9565.7|9570.4|9568|9567.9|9565.5|199
1583366400000|2020-03-05 00:00:00|9568|9565.6|9563.8|9561.4|9568.3|9566|9563.5|9561.1|303
1583366700000|2020-03-05 00:05:00|9563.9|9561.5|9566|9563.6|9566.6|9564.8|9563.6|9561.2|290
1583367000000|2020-03-05 00:10:00|9566.1|9563.7|9565.5|9563.1|9566.6|9564.4|9565.1|9562.7|194
1583367300000|2020-03-05 00:15:00|9565.3|9562.9|9563|9560.6|9566.9|9564.5|9562.5|9560.1|202
1583367600000|2020-03-05 00:20:00|9563.1|9560.7|9561.3|9558.9|9563.4|9561|9560.6|9558.5|206
1583367900000|2020-03-05 00:25:00|9561.4|9559|9563|9561.5|9563.5|9561.7|9561|9559|156
1583368200000|2020-03-05 00:30:00|9562.9|9560.5|9562.6|9560.2|9562.9|9560.9|9560.6|9558.8|237
1583368500000|2020-03-05 00:35:00|9562.7|9560.3|9561.5|9559.1|9562.8|9560.4|9559.7|9558|238
1583368800000|2020-03-05 00:40:00|9561.6|9559.2|9561.1|9558.7|9561.6|9559.3|9560.5|9558.1|263
1583369100000|2020-03-05 00:45:00|9561|9558.6|9559.8|9557.4|9561.8|9559.4|9558.5|9556.5|160
1583369400000|2020-03-05 00:50:00|9559.9|9557.5|9561.8|9559.4|9562.9|9560.5|9557.7|9555.8|288
1583369700000|2020-03-05 00:55:00|9562.1|9559.7|9562.8|9560.4|9563.1|9561.2|9560.7|9558.3|299
1583370000000|2020-03-05 01:00:00|9563|9560.6|9565.1|9563.6|9566.1|9564.2|9562.4|9560|229
1583370300000|2020-03-05 01:05:00|9565.5|9563.1|9567|9564.6|9567.3|9565.3|9565|9562.9|239
1583370600000|2020-03-05 01:10:00|9566.9|9564.5|9565.9|9563.5|9567.1|9564.7|9565.1|9563|190
1583370900000|2020-03-05 01:15:00|9565.8|9563.4|9564.3|9561.9|9566.2|9564|9563.1|9560.8|279
1583371200000|2020-03-05 01:20:00|9564.4|9562|9565.2|9562.8|9565.5|9563.6|9564.2|9561.8|157
1583371500000|2020-03-05 01:25:00|9565.1|9562.7|9566|9563.6|9566.2|9563.8|9564|9561.6|172
1583371800000|2020-03-05 01:30:00|9566.1|9563.7|9564|9562.5|9566.2|9564.2|9564|9562|208
1583372100000|2020-03-05 01:35:00|9564.1|9562.6|9564.1|9562.6|9565.3|9563.5|9563.9|9562|170
1583372400000|2020-03-05 01:40:00|9564|9562.5|9561.6|9559.2|9564.6|9562.6|9561.1|9559.1|121
1583372700000|2020-03-05 01:45:00|9561.5|9559.1|9559.8|9557.4|9561.7|9559.7|9558.8|9556.9|224
1583373000000|2020-03-05 01:50:00|9559.9|9557.5|9560|9557.6|9560.4|9558.4|9559.3|9557.3|202
1583373300000|2020-03-05 01:55:00|9559.9|9557.5|9561.4|9559|9561.4|9559.5|9559.3|9557.4|165
1583373600000|2020-03-05 02:00:00|9561.1|9559.6|9560.4|9558.9|9561.7|9559.7|9560.2|9557.8|152
1583373900000|2020-03-05 02:05:00|9560.7|9558.3|9559.5|9557.1|9560.8|9558.8|9558.3|9556.4|180
1583374200000|2020-03-05 02:10:00|9559.4|9557|9561.6|9559.2|9561.6|9559.3|9559.2|9556.8|141
1583374500000|2020-03-05 02:15:00|9561.7|9559.3|9560.2|9557.8|9561.7|9559.3|9558.9|9556.5|201
1583374800000|2020-03-05 02:20:00|9560.3|9557.9|9561.4|9559|9561.6|9559.4|9560.1|9557.8|126
1583375100000|2020-03-05 02:25:00|9561.3|9558.9|9562.1|9559.7|9562.4|9560.3|9561|9558.9|152
1583375400000|2020-03-05 02:30:00|9562.4|9560|9563.3|9560.9|9563.7|9561.7|9562|9560|120
1583375700000|2020-03-05 02:35:00|9563.4|9561|9562.4|9560|9563.4|9561|9561.3|9559.4|203
1583376000000|2020-03-05 02:40:00|9562|9560.5|9562.5|9560.1|9562.6|9560.7|9561.4|9559.5|192
1583376300000|2020-03-05 02:45:00|9562.2|9560.7|9565|9562.6|9565|9562.7|9562|9560|217
1583376600000|2020-03-05 02:50:00|9564.9|9562.5|9564.1|9561.7|9565|9562.6|9563.7|9561.6|148
1583376900000|2020-03-05 02:55:00|9564|9561.6|9564.8|9562.4|9565.2|9563.2|9562|9560|239
1583377200000|2020-03-05 03:00:00|9564.9|9562.5|9564.7|9562.3|9565.3|9563.2|9563.8|9561.8|181
1583377500000|2020-03-05 03:05:00|9564.8|9562.4|9563.6|9562.1|9565.1|9562.7|9563.5|9561.6|142
1583377800000|2020-03-05 03:10:00|9563.5|9562|9563.2|9560.8|9564.4|9562.2|9562.6|9560.6|113
1583378100000|2020-03-05 03:15:00|9563.3|9560.9|9563|9561.5|9563.5|9561.5|9562.6|9560.7|92
1583378400000|2020-03-05 03:20:00|9562.9|9561.4|9564.7|9562.3|9564.8|9562.9|9562.9|9560.9|127
1583378700000|2020-03-05 03:25:00|9564.6|9562.2|9564.2|9561.8|9565.3|9563.3|9563.7|9561.8|131
1583379000000|2020-03-05 03:30:00|9564.3|9561.9|9564.5|9562.1|9565.2|9563.3|9564|9561.8|178
1583379300000|2020-03-05 03:35:00|9564.6|9562.2|9564.3|9561.9|9565|9563.1|9562.9|9560.9|181
1583379600000|2020-03-05 03:40:00|9564.2|9561.8|9562.5|9560.1|9564.3|9562.2|9561.2|9559.4|215
1583379900000|2020-03-05 03:45:00|9562.4|9560|9561.9|9559.5|9563.3|9561.1|9561.6|9559.4|195
1583380200000|2020-03-05 03:50:00|9561.8|9559.4|9561.6|9559.2|9562.3|9560.5|9560.9|9559|135
1583380500000|2020-03-05 03:55:00|9561.7|9559.3|9561.5|9559.1|9562.1|9560.1|9560.7|9558.9|144
1583380800000|2020-03-05 04:00:00|9561.4|9559|9562|9560.5|9562.6|9560.7|9560.8|9558.9|156
1583381100000|2020-03-05 04:05:00|9561.8|9560.3|9561.7|9559.3|9562.7|9561|9561.4|9559.3|137
1583381400000|2020-03-05 04:10:00|9561.8|9559.4|9562|9560.5|9562.8|9560.9|9561.7|9559.3|104
1583381700000|2020-03-05 04:15:00|9561.9|9560.4|9561.3|9559.8|9562.4|9560.5|9560.9|9558.9|114
1583382000000|2020-03-05 04:20:00|9561.2|9559.7|9561.1|9559.6|9561.9|9560.1|9560.9|9559|104
1583382300000|2020-03-05 04:25:00|9561.2|9559.7|9561.1|9559.6|9561.6|9559.8|9560.8|9559|68
1583382600000|2020-03-05 04:30:00|9561|9559.5|9562|9559.6|9562.6|9560.7|9561|9559.2|105
1583382900000|2020-03-05 04:35:00|9561.5|9560|9562.3|9559.9|9562.5|9560.5|9561.3|9559.3|110
1583383200000|2020-03-05 04:40:00|9562.2|9559.8|9562.4|9560|9562.5|9560.6|9561.3|9559.5|71
1583383500000|2020-03-05 04:45:00|9561.9|9560.4|9562.6|9560.2|9562.7|9560.8|9561.9|9560|71
1583383800000|2020-03-05 04:50:00|9562.1|9560.6|9563.5|9561.1|9563.8|9562.1|9561.8|9559.9|109
1583384100000|2020-03-05 04:55:00|9563.6|9561.2|9562.5|9560.1|9563.6|9561.6|9562|9560.1|96
1583384400000|2020-03-05 05:00:00|9562.6|9560.2|9563.2|9560.8|9563.5|9561.5|9561.8|9559.7|149
1583384700000|2020-03-05 05:05:00|9563.3|9560.9|9563.5|9561.1|9563.6|9561.5|9562.7|9560.8|58
1583385000000|2020-03-05 05:10:00|9563.6|9561.2|9564.7|9562.3|9565.2|9563.3|9563.5|9561.1|138
1583385300000|2020-03-05 05:15:00|9564.6|9562.2|9564.3|9561.9|9565.1|9562.7|9563.1|9561.1|130
1583385600000|2020-03-05 05:20:00|9564.2|9561.8|9563.9|9562.4|9564.4|9562.6|9563.7|9561.8|67
1583385900000|2020-03-05 05:25:00|9564|9562.5|9566.4|9564|9566.7|9565|9564|9562.2|129
1583386200000|2020-03-05 05:30:00|9566.3|9563.9|9567.5|9565.1|9567.5|9565.3|9565.5|9563.6|114
1583386500000|2020-03-05 05:35:00|9567.4|9565|9567.7|9566.2|9568.2|9566.3|9566.6|9564.6|142
1583386800000|2020-03-05 05:40:00|9568.2|9566.7|9568.7|9567.2|9570.1|9568.2|9568.2|9566.4|160
1583387100000|2020-03-05 05:45:00|9568.8|9567.3|9567.7|9566.2|9568.8|9567.3|9567.5|9565.7|99
1583387400000|2020-03-05 05:50:00|9567.8|9566.3|9568.1|9565.7|9568.3|9566.3|9567.5|9565.5|87
1583387700000|2020-03-05 05:55:00|9568.2|9565.8|9568.1|9565.7|9568.9|9566.5|9567.6|9565.6|96
1583388000000|2020-03-05 06:00:00|9568|9565.6|9566.8|9564.4|9568.1|9566|9565.7|9563.8|158
1583388300000|2020-03-05 06:05:00|9566.9|9564.5|9565.7|9564.2|9567.9|9565.9|9565.7|9563.7|181
1583388600000|2020-03-05 06:10:00|9565.8|9564.3|9564.9|9562.5|9566.2|9564.3|9563.4|9561.4|181
1583388900000|2020-03-05 06:15:00|9565|9562.6|9565.9|9563.5|9566.4|9564.5|9564.2|9562.3|141
1583389200000|2020-03-05 06:20:00|9566|9563.6|9563.7|9561.3|9566.2|9564.3|9563.1|9561.1|162
1583389500000|2020-03-05 06:25:00|9563.8|9561.4|9564|9561.6|9564.5|9562.5|9563.7|9561.3|94
1583389800000|2020-03-05 06:30:00|9564.1|9561.7|9565.7|9563.3|9566.5|9564.5|9564|9561.6|231
1583390100000|2020-03-05 06:35:00|9565.6|9563.2|9565.3|9562.9|9566.1|9564|9564.6|9562.3|118
1583390400000|2020-03-05 06:40:00|9565.2|9562.8|9565.7|9563.3|9565.8|9563.6|9564.3|9562|161
1583390700000|2020-03-05 06:45:00|9565.6|9563.2|9565.7|9563.3|9566.5|9564.4|9564.5|9562.6|242
1583391000000|2020-03-05 06:50:00|9565.6|9563.2|9566.9|9564.5|9567.1|9565.2|9564.4|9562.4|239
1583391300000|2020-03-05 06:55:00|9566.8|9564.4|9566.2|9563.8|9566.9|9564.9|9565.4|9563.1|182
1583391600000|2020-03-05 07:00:00|9566.1|9563.7|9564.2|9562.7|9566.1|9564.1|9561.3|9559.4|356
1583391900000|2020-03-05 07:05:00|9564.3|9562.8|9565|9562.6|9565.4|9563.6|9562.7|9560.4|313
1583392200000|2020-03-05 07:10:00|9564.2|9562.7|9562.4|9560|9565|9563.1|9560.4|9558.2|460
1583392500000|2020-03-05 07:15:00|9562.3|9559.9|9559.9|9557.5|9562.3|9559.9|9558.6|9556.6|378
1583392800000|2020-03-05 07:20:00|9559.3|9557.8|9564.1|9562.6|9565.6|9563.7|9558.2|9556.5|417
1583393100000|2020-03-05 07:25:00|9564.2|9562.7|9561.8|9559.4|9564.5|9562.7|9561.2|9559.4|337
1583393400000|2020-03-05 07:30:00|9561.7|9559.3|9560.5|9559|9563.7|9561.3|9559.8|9558.1|246
1583393700000|2020-03-05 07:35:00|9560.4|9558.9|9561.5|9560|9562.6|9560.9|9560.2|9558.5|282
1583394000000|2020-03-05 07:40:00|9561.4|9559.9|9560.2|9558.7|9562.6|9560.9|9559.6|9557.8|293
1583394300000|2020-03-05 07:45:00|9560.1|9558.6|9565.1|9563.6|9566|9564.1|9560.1|9558.3|327
1583394600000|2020-03-05 07:50:00|9565|9563.5|9568.8|9566.4|9570.3|9568.8|9565|9563.5|426
1583394900000|2020-03-05 07:55:00|9568.3|9566.8|9570.8|9568.4|9572.7|9570.9|9567|9565.5|544
1583395200000|2020-03-05 08:00:00|9570.7|9568.3|9563.2|9561.7|9571|9569|9563.1|9561.6|719
1583395500000|2020-03-05 08:05:00|9563.3|9561.8|9567.4|9565.9|9569.2|9567.2|9562.9|9561.4|660
1583395800000|2020-03-05 08:10:00|9566.9|9565.4|9565.7|9563.3|9567.1|9565.6|9564.1|9562.6|600
1583396100000|2020-03-05 08:15:00|9565.8|9563.4|9562.3|9560.8|9566.9|9565.1|9559.5|9558|480
1583396400000|2020-03-05 08:20:00|9562.4|9560.9|9561.8|9559.4|9564.5|9562.6|9559.5|9557.5|536
1583396700000|2020-03-05 08:25:00|9561.7|9559.3|9562.3|9560.8|9564.4|9562.9|9560.1|9558.1|593
1583397000000|2020-03-05 08:30:00|9562.2|9560.7|9560.1|9558.6|9563.4|9561.9|9558.6|9557|503
1583397300000|2020-03-05 08:35:00|9560|9558.5|9560.4|9558.9|9561.8|9560.1|9557.6|9555.7|448
1583397600000|2020-03-05 08:40:00|9560.3|9558.8|9556.6|9555.1|9561.3|9559.6|9555.9|9554.1|443
1583397900000|2020-03-05 08:45:00|9556.5|9555|9556.8|9555.3|9558.4|9556.6|9555|9552.9|458
1583398200000|2020-03-05 08:50:00|9557|9555.5|9559.9|9557.5|9560|9558.2|9556.1|9554.5|541
1583398500000|2020-03-05 08:55:00|9559.6|9558.1|9555.7|9554.2|9560|9558.1|9554.4|9552.9|521
1583398800000|2020-03-05 09:00:00|9555.6|9554.1|9554.4|9552.9|9558|9556.5|9553.5|9552|495
1583399100000|2020-03-05 09:05:00|9554.5|9553|9554.3|9551.9|9556.7|9555.1|9550.9|9548.9|752
1583399400000|2020-03-05 09:10:00|9553.8|9552.3|9554.6|9553.1|9556|9554.3|9552.7|9551|451
1583399700000|2020-03-05 09:15:00|9554.5|9553|9551|9549.5|9555.4|9553.9|9551|9549.5|455
1583400000000|2020-03-05 09:20:00|9550.3|9548.8|9544.9|9543.4|9550.4|9548.9|9543.6|9542.1|579
1583400300000|2020-03-05 09:25:00|9545.4|9543|9536.5|9535|9545.6|9543.8|9536|9534.5|612
1583400600000|2020-03-05 09:30:00|9536.4|9534.9|9540.4|9538.9|9542.6|9540.9|9536.4|9534.8|534
1583400900000|2020-03-05 09:35:00|9540.5|9539|9540.1|9538.6|9546.8|9545|9539.4|9537.9|653
1583401200000|2020-03-05 09:40:00|9539.6|9538.1|9532.8|9531.3|9539.6|9538.1|9532.5|9530.9|663
1583401500000|2020-03-05 09:45:00|9532.7|9531.2|9533.7|9532.2|9536.5|9534.6|9530.4|9528.9|588
1583401800000|2020-03-05 09:50:00|9533.6|9532.1|9530.3|9528.8|9535.3|9533.4|9528.4|9526.9|593
1583402100000|2020-03-05 09:55:00|9530.1|9528.6|9528.2|9525.8|9531.2|9529.3|9527.2|9525.4|755
1583402400000|2020-03-05 10:00:00|9528.1|9525.7|9532.5|9531|9533|9531.5|9523.4|9521.9|548
1583402700000|2020-03-05 10:05:00|9532.4|9530.9|9528.2|9526.7|9533.7|9532.2|9527.3|9525.8|499
1583403000000|2020-03-05 10:10:00|9528.3|9526.8|9525.5|9524|9529.7|9528|9525.3|9523.8|484
1583403300000|2020-03-05 10:15:00|9525.7|9524.2|9529.2|9527.7|9530.5|9528.8|9525.6|9524|551
1583403600000|2020-03-05 10:20:00|9529.3|9527.8|9526.5|9525|9529.8|9528|9526.1|9524|495
1583403900000|2020-03-05 10:25:00|9526.6|9525.1|9529.4|9527.9|9529.8|9528.3|9525.7|9523.7|585
1583404200000|2020-03-05 10:30:00|9529.5|9528|9532|9530.5|9534.1|9532.1|9529.4|9527.8|504
1583404500000|2020-03-05 10:35:00|9532.1|9530.6|9534.5|9533|9534.6|9533.1|9530.5|9528.5|392
1583404800000|2020-03-05 10:40:00|9534.6|9533.1|9535|9533.5|9535.8|9534.3|9532.4|9530.9|397
1583405100000|2020-03-05 10:45:00|9534.9|9533.4|9533.2|9531.7|9535.8|9534.3|9532.8|9531|450
1583405400000|2020-03-05 10:50:00|9533.3|9531.8|9532.5|9531|9536.8|9535.3|9532|9530.5|445
1583405700000|2020-03-05 10:55:00|9532.4|9530.9|9529.7|9528.2|9532.9|9531.4|9528.4|9526.9|474
1583406000000|2020-03-05 11:00:00|9529.8|9528.3|9534.7|9533.2|9535.2|9533.7|9529.7|9528.2|465
1583406300000|2020-03-05 11:05:00|9534.6|9533.1|9538.9|9537.4|9540|9538.2|9534.3|9532.7|556
1583406600000|2020-03-05 11:10:00|9538.8|9537.3|9536.8|9535.3|9541.5|9540|9535.8|9534|536
1583406900000|2020-03-05 11:15:00|9536.9|9535.4|9533|9531.5|9537.8|9536.3|9533|9531.4|375
1583407200000|2020-03-05 11:20:00|9533.1|9531.6|9530.2|9527.8|9534.3|9532.8|9528.6|9527.1|505
1583407500000|2020-03-05 11:25:00|9529.9|9528.4|9527.9|9526.4|9530.9|9529.1|9526.8|9525.3|471
1583407800000|2020-03-05 11:30:00|9528|9526.5|9527.2|9525.7|9530.7|9529.2|9526.3|9524.8|499
1583408100000|2020-03-05 11:35:00|9527.3|9525.8|9526.3|9524.8|9528.1|9526.4|9524.6|9523.1|550
1583408400000|2020-03-05 11:40:00|9526.2|9524.7|9527|9525.5|9527.4|9525.9|9523|9521.3|484
1583408700000|2020-03-05 11:45:00|9527.4|9525.9|9527.7|9526.2|9529.6|9528.1|9525.9|9524.2|451
1583409000000|2020-03-05 11:50:00|9527.9|9526.4|9526.4|9524.9|9530|9528.4|9525.5|9524|459
1583409300000|2020-03-05 11:55:00|9526.5|9525|9528.3|9526.8|9530|9528.5|9525.4|9523.9|515
1583409600000|2020-03-05 12:00:00|9528.4|9526.9|9526.4|9524.9|9531.4|9529.5|9525|9523.5|539
1583409900000|2020-03-05 12:05:00|9526.8|9524.4|9524.8|9523.3|9528.6|9526.5|9524.4|9522.6|595
1583410200000|2020-03-05 12:10:00|9524.9|9523.4|9520.6|9519.1|9525.4|9523.9|9519.3|9517.8|509
1583410500000|2020-03-05 12:15:00|9520.7|9519.2|9515.1|9513.6|9521.2|9519.7|9515|9513.5|478
1583410800000|2020-03-05 12:20:00|9515|9513.5|9514|9512.5|9517.1|9515.5|9512.2|9510.7|599
1583411100000|2020-03-05 12:25:00|9514.1|9512.6|9521.2|9519.7|9521.2|9519.7|9514|9512.2|583
1583411400000|2020-03-05 12:30:00|9521.1|9519.6|9518.1|9516.6|9522.9|9521.4|9518.1|9516.6|429
1583411700000|2020-03-05 12:35:00|9519|9516.7|9514.1|9512.6|9519.1|9517.2|9514|9512.1|405
1583412000000|2020-03-05 12:40:00|9514|9512.5|9513.1|9511.6|9514.1|9512.6|9511.1|9509.3|509
1583412300000|2020-03-05 12:45:00|9513|9511.5|9516.2|9514.7|9517.3|9515.8|9512.5|9511|449
1583412600000|2020-03-05 12:50:00|9516.1|9514.6|9515.9|9514.4|9517.1|9515.6|9515.5|9514|492
1583412900000|2020-03-05 12:55:00|9515.8|9514.3|9532.3|9529.9|9534.7|9532.3|9512.5|9511|822
1583413200000|2020-03-05 13:00:00|9532.2|9529.8|9532.3|9529.9|9544.4|9542|9528.5|9526.1|1042
1583413500000|2020-03-05 13:05:00|9532.2|9529.8|9528.7|9527.2|9532.7|9530.5|9526.9|9525.4|504
1583413800000|2020-03-05 13:10:00|9528.8|9527.3|9532.4|9530|9533.8|9532|9528.8|9527.3|523
1583414100000|2020-03-05 13:15:00|9532.3|9529.9|9522.3|9520.8|9532.3|9530.2|9521.9|9520.4|509
1583414400000|2020-03-05 13:20:00|9522.5|9521|9517.7|9516.2|9522.6|9521.1|9516.7|9515.2|637
1583414700000|2020-03-05 13:25:00|9517.6|9516.1|9518.5|9516.1|9519.7|9517.3|9515.2|9513|567
1583415000000|2020-03-05 13:30:00|9518.6|9516.2|9518|9516.5|9519.9|9518.1|9514.2|9512.3|579
1583415300000|2020-03-05 13:35:00|9518.1|9516.6|9521.4|9519.9|9526.8|9524.8|9516.9|9515.4|736
1583415600000|2020-03-05 13:40:00|9521.5|9520|9526.4|9524.9|9527.5|9525.5|9521.1|9519.2|722
1583415900000|2020-03-05 13:45:00|9526.3|9524.8|9522.7|9521.2|9529.5|9527.8|9522.5|9521|722
1583416200000|2020-03-05 13:50:00|9522.6|9521.1|9525.4|9523.9|9528.4|9526.4|9521.6|9519.7|515
1583416500000|2020-03-05 13:55:00|9525.3|9523.8|9522.9|9521.4|9526.5|9524.7|9521.8|9520.3|591
1583416800000|2020-03-05 14:00:00|9523|9521.5|9521.8|9520.3|9524.1|9522.6|9520.4|9518.9|533
1583417100000|2020-03-05 14:05:00|9521.7|9520.2|9515.6|9514.1|9521.8|9520.3|9514.7|9513.2|547
1583417400000|2020-03-05 14:10:00|9516|9514.5|9518.1|9516.6|9520|9518.4|9515.1|9513.4|499
1583417700000|2020-03-05 14:15:00|9518|9516.5|9515.5|9514|9519.9|9518.4|9514.9|9513.4|403
1583418000000|2020-03-05 14:20:00|9515.2|9513.7|9516.5|9515|9519.2|9517.7|9515.1|9513.6|351
1583418300000|2020-03-05 14:25:00|9516.4|9514.9|9511.8|9510.3|9516.5|9515|9510.7|9509|430
1583418600000|2020-03-05 14:30:00|9511.7|9510.2|9515.1|9513.6|9515.1|9513.6|9506.8|9505.3|569
1583418900000|2020-03-05 14:35:00|9515.3|9513.8|9515|9513.5|9519.4|9517.6|9513.3|9511.8|597
1583419200000|2020-03-05 14:40:00|9515.1|9513.6|9516.4|9514.9|9519.2|9517.7|9513|9511.5|501
1583419500000|2020-03-05 14:45:00|9516.3|9514.8|9512.8|9511.3|9524.2|9521.9|9512.8|9511|607
1583419800000|2020-03-05 14:50:00|9512.6|9511.1|9515.4|9513.9|9515.9|9514.4|9510.9|9509.4|528
1583420100000|2020-03-05 14:55:00|9515.5|9514|9511.1|9508.7|9516.7|9515|9509|9507|414
1583420400000|2020-03-05 15:00:00|9511.2|9508.8|9508.2|9506.7|9513.7|9512|9507.9|9506.4|472
1583420700000|2020-03-05 15:05:00|9508.4|9506.9|9512.2|9510.7|9513.1|9511.6|9508|9506.2|445
1583421000000|2020-03-05 15:10:00|9512|9510.5|9522.5|9521|9523.8|9522.3|9511.3|9509.5|550
1583421300000|2020-03-05 15:15:00|9522.4|9520.9|9520.4|9518.9|9522.8|9521|9517.1|9515.6|557
1583421600000|2020-03-05 15:20:00|9520.8|9518.4|9521.9|9520.4|9523.6|9521.7|9516.6|9514.9|585
1583421900000|2020-03-05 15:25:00|9522|9520.5|9519.2|9516.8|9522.4|9520.9|9516.3|9514.8|515
1583422200000|2020-03-05 15:30:00|9519.1|9516.7|9520.7|9519.2|9522|9520.2|9517.6|9515.9|595
1583422500000|2020-03-05 15:35:00|9520.6|9519.1|9512.6|9511.1|9520.9|9519.4|9512.1|9510.6|500
1583422800000|2020-03-05 15:40:00|9512.5|9511|9516|9514.5|9520.3|9518.2|9511.9|9510.4|563
1583423100000|2020-03-05 15:45:00|9516.1|9514.6|9514.5|9513|9518.4|9516.4|9512|9510.5|575
1583423400000|2020-03-05 15:50:00|9515|9512.6|9509.5|9508|9515.3|9513.5|9507.2|9505.7|533
1583423700000|2020-03-05 15:55:00|9509.6|9508.1|9506.1|9504.6|9511.9|9510|9505|9503.5|542
1583424000000|2020-03-05 16:00:00|9506|9504.5|9504.7|9503.2|9508.8|9507.3|9504|9502.4|518
1583424300000|2020-03-05 16:05:00|9504.9|9503.4|9504.2|9502.7|9507.3|9505.7|9503.9|9502.4|483
1583424600000|2020-03-05 16:10:00|9504.1|9502.6|9501.5|9500|9505.1|9503.6|9500.5|9498.6|469
1583424900000|2020-03-05 16:15:00|9501.4|9499.9|9501.8|9500.3|9503|9501.5|9499.7|9498.2|380
1583425200000|2020-03-05 16:20:00|9501.9|9500.4|9502.4|9500.9|9505.5|9504|9501.9|9500.4|420
1583425500000|2020-03-05 16:25:00|9502.3|9500.8|9503.2|9501.7|9503.8|9502.3|9501.1|9499.6|367
1583425800000|2020-03-05 16:30:00|9503.3|9501.8|9499.8|9498.3|9504|9502|9499.1|9497.6|409
1583426100000|2020-03-05 16:35:00|9499.7|9498.2|9495.1|9493.6|9499.7|9498.2|9494.2|9492.4|385
1583426400000|2020-03-05 16:40:00|9494.9|9493.4|9493|9491.5|9495.7|9494|9489.8|9487.9|514
1583426700000|2020-03-05 16:45:00|9492.9|9491.4|9490.6|9489.1|9493.8|9492.3|9489.5|9488|487
1583427000000|2020-03-05 16:50:00|9490.5|9489|9489.5|9487.1|9493.2|9491.7|9488.7|9487|447
1583427300000|2020-03-05 16:55:00|9489.4|9487|9488.1|9486.6|9489.4|9487.5|9485.8|9484.3|452
1583427600000|2020-03-05 17:00:00|9488|9486.5|9488.4|9486|9489.7|9488.2|9483.6|9482.1|517
1583427900000|2020-03-05 17:05:00|9488.3|9485.9|9493.1|9491.6|9494.8|9492.9|9487|9485.5|622
1583428200000|2020-03-05 17:10:00|9493|9491.5|9491.5|9490|9495.7|9494.2|9489.4|9487.9|562
1583428500000|2020-03-05 17:15:00|9491.6|9490.1|9491.8|9490.3|9495.4|9493.6|9490.8|9489.3|564
1583428800000|2020-03-05 17:20:00|9492.4|9490.9|9488.9|9487.4|9492.6|9491.1|9486.1|9484.2|507
1583429100000|2020-03-05 17:25:00|9489|9487.5|9488.9|9487.4|9490.2|9488.7|9486.9|9485|502
1583429400000|2020-03-05 17:30:00|9489|9487.5|9485.5|9484|9489.4|9487.7|9485.3|9483.8|479
1583429700000|2020-03-05 17:35:00|9485.4|9483.9|9479|9477.5|9486.6|9484.8|9478.9|9477.4|490
1583430000000|2020-03-05 17:40:00|9478.9|9477.4|9475.1|9473.6|9480.2|9478.2|9475.1|9473.6|632
1583430300000|2020-03-05 17:45:00|9474.7|9473.2|9475.8|9473.4|9476.5|9474.6|9473.4|9471.4|752
1583430600000|2020-03-05 17:50:00|9475.7|9473.3|9474.6|9472.2|9476.7|9474.7|9471.7|9470.1|644
1583430900000|2020-03-05 17:55:00|9474|9472.5|9476|9474.5|9477.1|9475.3|9473|9471.2|755
1583431200000|2020-03-05 18:00:00|9475.5|9473.6|9476.6|9474.2|9478.8|9476.8|9473.1|9471.3|701
1583431500000|2020-03-05 18:05:00|9476.7|9474.3|9472.7|9471.2|9477.5|9475.5|9472.6|9470.7|539
1583431800000|2020-03-05 18:10:00|9472.6|9471.1|9473.9|9471.5|9474.1|9472.6|9471.2|9469.1|476
1583432100000|2020-03-05 18:15:00|9473.8|9471.4|9474.9|9473.4|9475.6|9473.6|9471.7|9469.8|538
1583432400000|2020-03-05 18:20:00|9474.8|9473.3|9474.8|9472.4|9475.7|9473.8|9471.6|9469.7|522
1583432700000|2020-03-05 18:25:00|9474.9|9472.5|9477.2|9475.7|9478.2|9476.4|9474.1|9472.4|562
1583433000000|2020-03-05 18:30:00|9477.1|9475.6|9480.6|9479.1|9480.6|9479.1|9475.2|9473.7|489
1583433300000|2020-03-05 18:35:00|9480.5|9479|9482|9479.6|9485.5|9483.5|9480.5|9478.8|550
1583433600000|2020-03-05 18:40:00|9481|9479.5|9480.3|9478.8|9482.1|9480.1|9478.9|9477.2|535
1583433900000|2020-03-05 18:45:00|9480.5|9479|9485.5|9484|9486.4|9484.9|9479.9|9477.9|533
1583434200000|2020-03-05 18:50:00|9485.6|9484.1|9484.4|9482.9|9487.1|9485.6|9482.8|9481|556
1583434500000|2020-03-05 18:55:00|9484.5|9483|9487.2|9485.7|9488.7|9486.8|9484.5|9482.6|558
1583434800000|2020-03-05 19:00:00|9487.3|9485.8|9483.8|9482.3|9487.3|9485.8|9483.1|9481.4|556
1583435100000|2020-03-05 19:05:00|9483.7|9482.2|9486|9483.6|9487.6|9485.7|9483.7|9481.9|526
1583435400000|2020-03-05 19:10:00|9486.2|9483.8|9489|9487.5|9489.6|9487.8|9485.2|9483.4|490
1583435700000|2020-03-05 19:15:00|9489.1|9487.6|9487|9485.5|9489.6|9487.6|9487|9485.3|419
1583436000000|2020-03-05 19:20:00|9487.5|9485.1|9484.1|9482.6|9488.5|9486.5|9483.6|9481.6|434
1583436300000|2020-03-05 19:25:00|9484.2|9482.7|9485.7|9484.2|9487.2|9485.5|9483.5|9481.7|497
1583436600000|2020-03-05 19:30:00|9485.8|9484.3|9488.2|9486.7|9490.4|9488.4|9485.7|9484.2|454
1583436900000|2020-03-05 19:35:00|9488.1|9486.6|9490.3|9488.8|9492.4|9490.5|9488.1|9486.6|524
1583437200000|2020-03-05 19:40:00|9490.5|9489|9488.7|9487.2|9491.9|9490.4|9488.3|9486.6|402
1583437500000|2020-03-05 19:45:00|9488.6|9487.1|9489.9|9488.4|9490.2|9488.5|9486.3|9484.8|314
1583437800000|2020-03-05 19:50:00|9489.8|9488.3|9487|9485.5|9491.2|9489.6|9486.9|9485.2|416
1583438100000|2020-03-05 19:55:00|9487.1|9485.6|9486.3|9484.8|9487.8|9486.3|9485.7|9484.2|362
1583438400000|2020-03-05 20:00:00|9486.4|9484.9|9489.1|9487.6|9490.3|9488.3|9486.3|9484.2|568
1583438700000|2020-03-05 20:05:00|9489|9487.5|9490|9487.6|9491.3|9489.3|9488.1|9486.1|508
1583439000000|2020-03-05 20:10:00|9489.9|9487.5|9485|9482.6|9490.3|9488.4|9482.8|9480.8|629
1583439300000|2020-03-05 20:15:00|9484.9|9482.5|9476|9474.5|9486.1|9483.9|9476|9474.2|596
1583439600000|2020-03-05 20:20:00|9476.1|9474.6|9474.7|9473.2|9482.2|9480.4|9474.7|9472.9|678
1583439900000|2020-03-05 20:25:00|9474.8|9473.3|9468.9|9467.4|9475|9473.3|9468.9|9467.1|575
1583440200000|2020-03-05 20:30:00|9469.3|9466.9|9469.3|9467.8|9472.4|9470.2|9468.2|9466.3|636
1583440500000|2020-03-05 20:35:00|9469.2|9467.7|9467.8|9465.4|9470.4|9468.4|9466|9464.2|635
1583440800000|2020-03-05 20:40:00|9467.9|9465.5|9468.6|9467.1|9469.5|9467.5|9467.1|9465|546
1583441100000|2020-03-05 20:45:00|9468.5|9467|9464.6|9462.2|9468.8|9467.3|9463.5|9461.5|572
1583441400000|2020-03-05 20:50:00|9464.2|9462.7|9463.9|9462.4|9468.3|9466.3|9463.4|9461.7|607
1583441700000|2020-03-05 20:55:00|9463.8|9462.3|9462.8|9461.3|9464.8|9463|9461.7|9459.9|593
1583442000000|2020-03-05 21:00:00|9462.9|9461.4|9464.7|9463.2|9465.6|9464.1|9462.4|9460.7|418
1583442300000|2020-03-05 21:05:00|9465.2|9462.8|9463.6|9462.1|9465.3|9463.7|9463.3|9460.9|264
1583442600000|2020-03-05 21:10:00|9463.5|9462|9461.2|9458.8|9464.1|9462.2|9460.5|9458.5|257
1583442900000|2020-03-05 21:15:00|9460.5|9459|9458.2|9455.8|9462.9|9461|9457.6|9455.5|318
1583443200000|2020-03-05 21:20:00|9458.3|9455.9|9456|9453.6|9458.3|9456.2|9455.5|9453.5|215
1583443500000|2020-03-05 21:25:00|9455.6|9454.1|9456|9453.6|9457.9|9455.5|9453.9|9451.7|275
1583443800000|2020-03-05 21:30:00|9456.6|9454.2|9456.2|9453.8|9457|9454.6|9454.4|9452|237
1583444100000|2020-03-05 21:35:00|9456.3|9453.9|9452.5|9450.1|9456.9|9454.5|9452.5|9450.1|243
1583444400000|2020-03-05 21:40:00|9452.6|9450.2|9448.6|9446.2|9452.8|9450.4|9447.9|9445.5|325
1583444700000|2020-03-05 21:45:00|9448.5|9446.1|9454|9451.6|9454.1|9451.7|9447.9|9445.5|322
1583445000000|2020-03-05 21:50:00|9453.9|9451.5|9453.2|9450.8|9456.3|9453.9|9453.1|9450.7|313
1583445300000|2020-03-05 21:55:00|9453.3|9450.9|9460.1|9450.1|9460.9|9453.4|9452.8|9450.1|341
1583445600000|2020-03-05 22:00:00|9461.4|9451.4|9460.1|9450.1|9461.6|9451.8|9457.7|9447.7|25
1583445900000|2020-03-05 22:05:00|9459.4|9449.4|9461.1|9451.1|9463.7|9453.7|9457.9|9447.9|245
1583446200000|2020-03-05 22:10:00|9461.5|9451.5|9460.3|9450.3|9464.1|9454.1|9459.7|9449.7|206
1583446500000|2020-03-05 22:15:00|9459.4|9449.4|9461.5|9451.5|9464.2|9454.2|9456|9446|204
1583446800000|2020-03-05 22:20:00|9460.9|9450.9|9462.7|9452.7|9464.4|9454.4|9459.3|9449.3|328
1583447100000|2020-03-05 22:25:00|9462.8|9452.8|9462.1|9452.1|9470.5|9460.5|9458.4|9449.4|409
1583447400000|2020-03-05 22:30:00|9461.9|9452.4|9459.8|9452.9|9463.7|9454.4|9458.8|9451.5|394
1583447700000|2020-03-05 22:35:00|9459.1|9453.7|9460.1|9454.2|9460.6|9454.4|9458.2|9452.1|292
1583448000000|2020-03-05 22:40:00|9460.5|9453.3|9460.1|9453.2|9461.3|9454.6|9458.9|9452.4|295
1583448300000|2020-03-05 22:45:00|9459.5|9453.3|9455.5|9452.6|9460.1|9453.5|9455.1|9451.1|306
1583448600000|2020-03-05 22:50:00|9455.8|9452.7|9459.5|9453.9|9460.4|9455.3|9455.4|9451.7|478
1583448900000|2020-03-05 22:55:00|9459.2|9454|9458|9453.1|9465.2|9455.2|9457.7|9451.8|527
1583449200000|2020-03-05 23:00:00|9458.1|9452.9|9456.1|9453.7|9458.1|9453.8|9454.4|9450.9|772
1583449500000|2020-03-05 23:05:00|9456|9453.6|9459.7|9457.3|9460|9457.5|9456|9453.6|647
1583449800000|2020-03-05 23:10:00|9459.8|9457.4|9459.4|9457|9459.9|9457.5|9459.1|9456.7|158
1583450100000|2020-03-05 23:15:00|9459.3|9456.9|9459.8|9457.4|9460.7|9458.3|9459.3|9456.9|372
1583450400000|2020-03-05 23:20:00|9459.7|9457.3|9458.2|9455.8|9459.9|9457.5|9456.3|9453.9|531
1583450700000|2020-03-05 23:25:00|9458.1|9455.7|9459.4|9457|9459.7|9457.3|9458.1|9455.7|121
1583451000000|2020-03-05 23:30:00|9459.2|9456.8|9459.4|9457|9459.7|9457.3|9457.1|9455.1|227
1583451300000|2020-03-05 23:35:00|9459.5|9457.1|9459.6|9457.2|9460.7|9458.3|9458.8|9456.4|161
1583451600000|2020-03-05 23:40:00|9459.7|9457.3|9460.1|9457.7|9460.3|9457.9|9459.1|9456.7|159
1583451900000|2020-03-05 23:45:00|9460.2|9457.8|9457.8|9455.4|9460.8|9458.4|9457.3|9455.1|310
1583452200000|2020-03-05 23:50:00|9457.9|9455.5|9460.3|9457.9|9460.6|9458.2|9457.6|9455.2|247
1583452500000|2020-03-05 23:55:00|9460.4|9458|9460.4|9458|9461.1|9458.7|9459.5|9457.1|261
1583366400000|2020-03-05 00:00:00|9568|9565.6|9563.8|9561.4|9568.3|9566|9563.5|9561.1|303
1583366700000|2020-03-05 00:05:00|9563.9|9561.5|9566|9563.6|9566.6|9564.8|9563.6|9561.2|290
1583367000000|2020-03-05 00:10:00|9566.1|9563.7|9565.5|9563.1|9566.6|9564.4|9565.1|9562.7|194
1583367300000|2020-03-05 00:15:00|9565.3|9562.9|9563|9560.6|9566.9|9564.5|9562.5|9560.1|202
1583367600000|2020-03-05 00:20:00|9563.1|9560.7|9561.3|9558.9|9563.4|9561|9560.6|9558.5|206
1583367900000|2020-03-05 00:25:00|9561.4|9559|9563|9561.5|9563.5|9561.7|9561|9559|156
1583368200000|2020-03-05 00:30:00|9562.9|9560.5|9562.6|9560.2|9562.9|9560.9|9560.6|9558.8|237
1583368500000|2020-03-05 00:35:00|9562.7|9560.3|9561.5|9559.1|9562.8|9560.4|9559.7|9558|238
1583368800000|2020-03-05 00:40:00|9561.6|9559.2|9561.1|9558.7|9561.6|9559.3|9560.5|9558.1|263
1583369100000|2020-03-05 00:45:00|9561|9558.6|9559.8|9557.4|9561.8|9559.4|9558.5|9556.5|160
1583369400000|2020-03-05 00:50:00|9559.9|9557.5|9561.8|9559.4|9562.9|9560.5|9557.7|9555.8|288
1583369700000|2020-03-05 00:55:00|9562.1|9559.7|9562.8|9560.4|9563.1|9561.2|9560.7|9558.3|299
1583370000000|2020-03-05 01:00:00|9563|9560.6|9565.1|9563.6|9566.1|9564.2|9562.4|9560|229
1583370300000|2020-03-05 01:05:00|9565.5|9563.1|9567|9564.6|9567.3|9565.3|9565|9562.9|239
1583370600000|2020-03-05 01:10:00|9566.9|9564.5|9565.9|9563.5|9567.1|9564.7|9565.1|9563|190
1583370900000|2020-03-05 01:15:00|9565.8|9563.4|9564.3|9561.9|9566.2|9564|9563.1|9560.8|279
1583371200000|2020-03-05 01:20:00|9564.4|9562|9565.2|9562.8|9565.5|9563.6|9564.2|9561.8|157
1583371500000|2020-03-05 01:25:00|9565.1|9562.7|9566|9563.6|9566.2|9563.8|9564|9561.6|172
1583371800000|2020-03-05 01:30:00|9566.1|9563.7|9564|9562.5|9566.2|9564.2|9564|9562|208
1583372100000|2020-03-05 01:35:00|9564.1|9562.6|9564.1|9562.6|9565.3|9563.5|9563.9|9562|170
1583372400000|2020-03-05 01:40:00|9564|9562.5|9561.6|9559.2|9564.6|9562.6|9561.1|9559.1|121
1583372700000|2020-03-05 01:45:00|9561.5|9559.1|9559.8|9557.4|9561.7|9559.7|9558.8|9556.9|224
1583373000000|2020-03-05 01:50:00|9559.9|9557.5|9560|9557.6|9560.4|9558.4|9559.3|9557.3|202
1583373300000|2020-03-05 01:55:00|9559.9|9557.5|9561.4|9559|9561.4|9559.5|9559.3|9557.4|165
1583373600000|2020-03-05 02:00:00|9561.1|9559.6|9560.4|9558.9|9561.7|9559.7|9560.2|9557.8|152
1583373900000|2020-03-05 02:05:00|9560.7|9558.3|9559.5|9557.1|9560.8|9558.8|9558.3|9556.4|180
1583374200000|2020-03-05 02:10:00|9559.4|9557|9561.6|9559.2|9561.6|9559.3|9559.2|9556.8|141
1583374500000|2020-03-05 02:15:00|9561.7|9559.3|9560.2|9557.8|9561.7|9559.3|9558.9|9556.5|201
1583374800000|2020-03-05 02:20:00|9560.3|9557.9|9561.4|9559|9561.6|9559.4|9560.1|9557.8|126
1583375100000|2020-03-05 02:25:00|9561.3|9558.9|9562.1|9559.7|9562.4|9560.3|9561|9558.9|152
1583375400000|2020-03-05 02:30:00|9562.4|9560|9563.3|9560.9|9563.7|9561.7|9562|9560|120
1583375700000|2020-03-05 02:35:00|9563.4|9561|9562.4|9560|9563.4|9561|9561.3|9559.4|203
1583376000000|2020-03-05 02:40:00|9562|9560.5|9562.5|9560.1|9562.6|9560.7|9561.4|9559.5|192
1583376300000|2020-03-05 02:45:00|9562.2|9560.7|9565|9562.6|9565|9562.7|9562|9560|217
1583376600000|2020-03-05 02:50:00|9564.9|9562.5|9564.1|9561.7|9565|9562.6|9563.7|9561.6|148
1583376900000|2020-03-05 02:55:00|9564|9561.6|9564.8|9562.4|9565.2|9563.2|9562|9560|239
1583377200000|2020-03-05 03:00:00|9564.9|9562.5|9564.7|9562.3|9565.3|9563.2|9563.8|9561.8|181
1583377500000|2020-03-05 03:05:00|9564.8|9562.4|9563.6|9562.1|9565.1|9562.7|9563.5|9561.6|142
1583377800000|2020-03-05 03:10:00|9563.5|9562|9563.2|9560.8|9564.4|9562.2|9562.6|9560.6|113
1583378100000|2020-03-05 03:15:00|9563.3|9560.9|9563|9561.5|9563.5|9561.5|9562.6|9560.7|92
1583378400000|2020-03-05 03:20:00|9562.9|9561.4|9564.7|9562.3|9564.8|9562.9|9562.9|9560.9|127
1583378700000|2020-03-05 03:25:00|9564.6|9562.2|9564.2|9561.8|9565.3|9563.3|9563.7|9561.8|131
1583379000000|2020-03-05 03:30:00|9564.3|9561.9|9564.5|9562.1|9565.2|9563.3|9564|9561.8|178
1583379300000|2020-03-05 03:35:00|9564.6|9562.2|9564.3|9561.9|9565|9563.1|9562.9|9560.9|181
1583379600000|2020-03-05 03:40:00|9564.2|9561.8|9562.5|9560.1|9564.3|9562.2|9561.2|9559.4|215
1583379900000|2020-03-05 03:45:00|9562.4|9560|9561.9|9559.5|9563.3|9561.1|9561.6|9559.4|195
1583380200000|2020-03-05 03:50:00|9561.8|9559.4|9561.6|9559.2|9562.3|9560.5|9560.9|9559|135
1583380500000|2020-03-05 03:55:00|9561.7|9559.3|9561.5|9559.1|9562.1|9560.1|9560.7|9558.9|144
1583380800000|2020-03-05 04:00:00|9561.4|9559|9562|9560.5|9562.6|9560.7|9560.8|9558.9|156
1583381100000|2020-03-05 04:05:00|9561.8|9560.3|9561.7|9559.3|9562.7|9561|9561.4|9559.3|137
1583381400000|2020-03-05 04:10:00|9561.8|9559.4|9562|9560.5|9562.8|9560.9|9561.7|9559.3|104
1583381700000|2020-03-05 04:15:00|9561.9|9560.4|9561.3|9559.8|9562.4|9560.5|9560.9|9558.9|114
1583382000000|2020-03-05 04:20:00|9561.2|9559.7|9561.1|9559.6|9561.9|9560.1|9560.9|9559|104
1583382300000|2020-03-05 04:25:00|9561.2|9559.7|9561.1|9559.6|9561.6|9559.8|9560.8|9559|68
1583382600000|2020-03-05 04:30:00|9561|9559.5|9562|9559.6|9562.6|9560.7|9561|9559.2|105
1583382900000|2020-03-05 04:35:00|9561.5|9560|9562.3|9559.9|9562.5|9560.5|9561.3|9559.3|110
1583383200000|2020-03-05 04:40:00|9562.2|9559.8|9562.4|9560|9562.5|9560.6|9561.3|9559.5|71
1583383500000|2020-03-05 04:45:00|9561.9|9560.4|9562.6|9560.2|9562.7|9560.8|9561.9|9560|71
1583383800000|2020-03-05 04:50:00|9562.1|9560.6|9563.5|9561.1|9563.8|9562.1|9561.8|9559.9|109
1583384100000|2020-03-05 04:55:00|9563.6|9561.2|9562.5|9560.1|9563.6|9561.6|9562|9560.1|96
1583384400000|2020-03-05 05:00:00|9562.6|9560.2|9563.2|9560.8|9563.5|9561.5|9561.8|9559.7|149
1583384700000|2020-03-05 05:05:00|9563.3|9560.9|9563.5|9561.1|9563.6|9561.5|9562.7|9560.8|58
1583385000000|2020-03-05 05:10:00|9563.6|9561.2|9564.7|9562.3|9565.2|9563.3|9563.5|9561.1|138
1583385300000|2020-03-05 05:15:00|9564.6|9562.2|9564.3|9561.9|9565.1|9562.7|9563.1|9561.1|130
1583385600000|2020-03-05 05:20:00|9564.2|9561.8|9563.9|9562.4|9564.4|9562.6|9563.7|9561.8|67
1583385900000|2020-03-05 05:25:00|9564|9562.5|9566.4|9564|9566.7|9565|9564|9562.2|129
1583386200000|2020-03-05 05:30:00|9566.3|9563.9|9567.5|9565.1|9567.5|9565.3|9565.5|9563.6|114
1583386500000|2020-03-05 05:35:00|9567.4|9565|9567.7|9566.2|9568.2|9566.3|9566.6|9564.6|142
1583386800000|2020-03-05 05:40:00|9568.2|9566.7|9568.7|9567.2|9570.1|9568.2|9568.2|9566.4|160
1583387100000|2020-03-05 05:45:00|9568.8|9567.3|9567.7|9566.2|9568.8|9567.3|9567.5|9565.7|99
1583387400000|2020-03-05 05:50:00|9567.8|9566.3|9568.1|9565.7|9568.3|9566.3|9567.5|9565.5|87
1583387700000|2020-03-05 05:55:00|9568.2|9565.8|9568.1|9565.7|9568.9|9566.5|9567.6|9565.6|96
1583388000000|2020-03-05 06:00:00|9568|9565.6|9566.8|9564.4|9568.1|9566|9565.7|9563.8|158
1583388300000|2020-03-05 06:05:00|9566.9|9564.5|9565.7|9564.2|9567.9|9565.9|9565.7|9563.7|181
1583388600000|2020-03-05 06:10:00|9565.8|9564.3|9564.9|9562.5|9566.2|9564.3|9563.4|9561.4|181
1583388900000|2020-03-05 06:15:00|9565|9562.6|9565.9|9563.5|9566.4|9564.5|9564.2|9562.3|141
1583389200000|2020-03-05 06:20:00|9566|9563.6|9563.7|9561.3|9566.2|9564.3|9563.1|9561.1|162
1583389500000|2020-03-05 06:25:00|9563.8|9561.4|9564|9561.6|9564.5|9562.5|9563.7|9561.3|94
1583389800000|2020-03-05 06:30:00|9564.1|9561.7|9565.7|9563.3|9566.5|9564.5|9564|9561.6|231
1583390100000|2020-03-05 06:35:00|9565.6|9563.2|9565.3|9562.9|9566.1|9564|9564.6|9562.3|118
1583390400000|2020-03-05 06:40:00|9565.2|9562.8|9565.7|9563.3|9565.8|9563.6|9564.3|9562|161
1583390700000|2020-03-05 06:45:00|9565.6|9563.2|9565.7|9563.3|9566.5|9564.4|9564.5|9562.6|242
1583391000000|2020-03-05 06:50:00|9565.6|9563.2|9566.9|9564.5|9567.1|9565.2|9564.4|9562.4|239
1583391300000|2020-03-05 06:55:00|9566.8|9564.4|9566.2|9563.8|9566.9|9564.9|9565.4|9563.1|182
1583391600000|2020-03-05 07:00:00|9566.1|9563.7|9564.2|9562.7|9566.1|9564.1|9561.3|9559.4|356
1583391900000|2020-03-05 07:05:00|9564.3|9562.8|9565|9562.6|9565.4|9563.6|9562.7|9560.4|313
1583392200000|2020-03-05 07:10:00|9564.2|9562.7|9562.4|9560|9565|9563.1|9560.4|9558.2|460
1583392500000|2020-03-05 07:15:00|9562.3|9559.9|9559.9|9557.5|9562.3|9559.9|9558.6|9556.6|378
1583392800000|2020-03-05 07:20:00|9559.3|9557.8|9564.1|9562.6|9565.6|9563.7|9558.2|9556.5|417
1583393100000|2020-03-05 07:25:00|9564.2|9562.7|9561.8|9559.4|9564.5|9562.7|9561.2|9559.4|337
1583393400000|2020-03-05 07:30:00|9561.7|9559.3|9560.5|9559|9563.7|9561.3|9559.8|9558.1|246
1583393700000|2020-03-05 07:35:00|9560.4|9558.9|9561.5|9560|9562.6|9560.9|9560.2|9558.5|282
1583394000000|2020-03-05 07:40:00|9561.4|9559.9|9560.2|9558.7|9562.6|9560.9|9559.6|9557.8|293
1583394300000|2020-03-05 07:45:00|9560.1|9558.6|9565.1|9563.6|9566|9564.1|9560.1|9558.3|327
1583394600000|2020-03-05 07:50:00|9565|9563.5|9568.8|9566.4|9570.3|9568.8|9565|9563.5|426
1583394900000|2020-03-05 07:55:00|9568.3|9566.8|9570.8|9568.4|9572.7|9570.9|9567|9565.5|544
1583395200000|2020-03-05 08:00:00|9570.7|9568.3|9563.2|9561.7|9571|9569|9563.1|9561.6|719
1583395500000|2020-03-05 08:05:00|9563.3|9561.8|9567.4|9565.9|9569.2|9567.2|9562.9|9561.4|660
1583395800000|2020-03-05 08:10:00|9566.9|9565.4|9565.7|9563.3|9567.1|9565.6|9564.1|9562.6|600
1583396100000|2020-03-05 08:15:00|9565.8|9563.4|9562.3|9560.8|9566.9|9565.1|9559.5|9558|480
1583396400000|2020-03-05 08:20:00|9562.4|9560.9|9561.8|9559.4|9564.5|9562.6|9559.5|9557.5|536
1583396700000|2020-03-05 08:25:00|9561.7|9559.3|9562.3|9560.8|9564.4|9562.9|9560.1|9558.1|593
1583397000000|2020-03-05 08:30:00|9562.2|9560.7|9560.1|9558.6|9563.4|9561.9|9558.6|9557|503
1583397300000|2020-03-05 08:35:00|9560|9558.5|9560.4|9558.9|9561.8|9560.1|9557.6|9555.7|448
1583397600000|2020-03-05 08:40:00|9560.3|9558.8|9556.6|9555.1|9561.3|9559.6|9555.9|9554.1|443
1583397900000|2020-03-05 08:45:00|9556.5|9555|9556.8|9555.3|9558.4|9556.6|9555|9552.9|458
1583398200000|2020-03-05 08:50:00|9557|9555.5|9559.9|9557.5|9560|9558.2|9556.1|9554.5|541
1583398500000|2020-03-05 08:55:00|9559.6|9558.1|9555.7|9554.2|9560|9558.1|9554.4|9552.9|521
1583398800000|2020-03-05 09:00:00|9555.6|9554.1|9554.4|9552.9|9558|9556.5|9553.5|9552|495
1583399100000|2020-03-05 09:05:00|9554.5|9553|9554.3|9551.9|9556.7|9555.1|9550.9|9548.9|752
1583399400000|2020-03-05 09:10:00|9553.8|9552.3|9554.6|9553.1|9556|9554.3|9552.7|9551|451
1583399700000|2020-03-05 09:15:00|9554.5|9553|9551|9549.5|9555.4|9553.9|9551|9549.5|455
1583400000000|2020-03-05 09:20:00|9550.3|9548.8|9544.9|9543.4|9550.4|9548.9|9543.6|9542.1|579
1583400300000|2020-03-05 09:25:00|9545.4|9543|9536.5|9535|9545.6|9543.8|9536|9534.5|612
1583400600000|2020-03-05 09:30:00|9536.4|9534.9|9540.4|9538.9|9542.6|9540.9|9536.4|9534.8|534
1583400900000|2020-03-05 09:35:00|9540.5|9539|9540.1|9538.6|9546.8|9545|9539.4|9537.9|653
1583401200000|2020-03-05 09:40:00|9539.6|9538.1|9532.8|9531.3|9539.6|9538.1|9532.5|9530.9|663
1583401500000|2020-03-05 09:45:00|9532.7|9531.2|9533.7|9532.2|9536.5|9534.6|9530.4|9528.9|588
1583401800000|2020-03-05 09:50:00|9533.6|9532.1|9530.3|9528.8|9535.3|9533.4|9528.4|9526.9|593
1583402100000|2020-03-05 09:55:00|9530.1|9528.6|9528.2|9525.8|9531.2|9529.3|9527.2|9525.4|755
1583402400000|2020-03-05 10:00:00|9528.1|9525.7|9532.5|9531|9533|9531.5|9523.4|9521.9|548
1583402700000|2020-03-05 10:05:00|9532.4|9530.9|9528.2|9526.7|9533.7|9532.2|9527.3|9525.8|499
1583403000000|2020-03-05 10:10:00|9528.3|9526.8|9525.5|9524|9529.7|9528|9525.3|9523.8|484
1583403300000|2020-03-05 10:15:00|9525.7|9524.2|9529.2|9527.7|9530.5|9528.8|9525.6|9524|551
1583403600000|2020-03-05 10:20:00|9529.3|9527.8|9526.5|9525|9529.8|9528|9526.1|9524|495
1583403900000|2020-03-05 10:25:00|9526.6|9525.1|9529.4|9527.9|9529.8|9528.3|9525.7|9523.7|585
1583404200000|2020-03-05 10:30:00|9529.5|9528|9532|9530.5|9534.1|9532.1|9529.4|9527.8|504
1583404500000|2020-03-05 10:35:00|9532.1|9530.6|9534.5|9533|9534.6|9533.1|9530.5|9528.5|392
1583404800000|2020-03-05 10:40:00|9534.6|9533.1|9535|9533.5|9535.8|9534.3|9532.4|9530.9|397
1583405100000|2020-03-05 10:45:00|9534.9|9533.4|9533.2|9531.7|9535.8|9534.3|9532.8|9531|450
1583405400000|2020-03-05 10:50:00|9533.3|9531.8|9532.5|9531|9536.8|9535.3|9532|9530.5|445
1583405700000|2020-03-05 10:55:00|9532.4|9530.9|9529.7|9528.2|9532.9|9531.4|9528.4|9526.9|474
1583406000000|2020-03-05 11:00:00|9529.8|9528.3|9534.7|9533.2|9535.2|9533.7|9529.7|9528.2|465
1583406300000|2020-03-05 11:05:00|9534.6|9533.1|9538.9|9537.4|9540|9538.2|9534.3|9532.7|556
1583406600000|2020-03-05 11:10:00|9538.8|9537.3|9536.8|9535.3|9541.5|9540|9535.8|9534|536
1583406900000|2020-03-05 11:15:00|9536.9|9535.4|9533|9531.5|9537.8|9536.3|9533|9531.4|375
1583407200000|2020-03-05 11:20:00|9533.1|9531.6|9530.2|9527.8|9534.3|9532.8|9528.6|9527.1|505
1583407500000|2020-03-05 11:25:00|9529.9|9528.4|9527.9|9526.4|9530.9|9529.1|9526.8|9525.3|471
1583407800000|2020-03-05 11:30:00|9528|9526.5|9527.2|9525.7|9530.7|9529.2|9526.3|9524.8|499
1583408100000|2020-03-05 11:35:00|9527.3|9525.8|9526.3|9524.8|9528.1|9526.4|9524.6|9523.1|550
1583408400000|2020-03-05 11:40:00|9526.2|9524.7|9527|9525.5|9527.4|9525.9|9523|9521.3|484
1583408700000|2020-03-05 11:45:00|9527.4|9525.9|9527.7|9526.2|9529.6|9528.1|9525.9|9524.2|451
1583409000000|2020-03-05 11:50:00|9527.9|9526.4|9526.4|9524.9|9530|9528.4|9525.5|9524|459
1583409300000|2020-03-05 11:55:00|9526.5|9525|9528.3|9526.8|9530|9528.5|9525.4|9523.9|515
1583409600000|2020-03-05 12:00:00|9528.4|9526.9|9526.4|9524.9|9531.4|9529.5|9525|9523.5|539
1583409900000|2020-03-05 12:05:00|9526.8|9524.4|9524.8|9523.3|9528.6|9526.5|9524.4|9522.6|595
1583410200000|2020-03-05 12:10:00|9524.9|9523.4|9520.6|9519.1|9525.4|9523.9|9519.3|9517.8|509
1583410500000|2020-03-05 12:15:00|9520.7|9519.2|9515.1|9513.6|9521.2|9519.7|9515|9513.5|478
1583410800000|2020-03-05 12:20:00|9515|9513.5|9514|9512.5|9517.1|9515.5|9512.2|9510.7|599
1583411100000|2020-03-05 12:25:00|9514.1|9512.6|9521.2|9519.7|9521.2|9519.7|9514|9512.2|583
1583411400000|2020-03-05 12:30:00|9521.1|9519.6|9518.1|9516.6|9522.9|9521.4|9518.1|9516.6|429
1583411700000|2020-03-05 12:35:00|9519|9516.7|9514.1|9512.6|9519.1|9517.2|9514|9512.1|405
1583412000000|2020-03-05 12:40:00|9514|9512.5|9513.1|9511.6|9514.1|9512.6|9511.1|9509.3|509
1583412300000|2020-03-05 12:45:00|9513|9511.5|9516.2|9514.7|9517.3|9515.8|9512.5|9511|449
1583412600000|2020-03-05 12:50:00|9516.1|9514.6|9515.9|9514.4|9517.1|9515.6|9515.5|9514|492
1583412900000|2020-03-05 12:55:00|9515.8|9514.3|9532.3|9529.9|9534.7|9532.3|9512.5|9511|822
1583413200000|2020-03-05 13:00:00|9532.2|9529.8|9532.3|9529.9|9544.4|9542|9528.5|9526.1|1042
1583413500000|2020-03-05 13:05:00|9532.2|9529.8|9528.7|9527.2|9532.7|9530.5|9526.9|9525.4|504
1583413800000|2020-03-05 13:10:00|9528.8|9527.3|9532.4|9530|9533.8|9532|9528.8|9527.3|523
1583414100000|2020-03-05 13:15:00|9532.3|9529.9|9522.3|9520.8|9532.3|9530.2|9521.9|9520.4|509
1583414400000|2020-03-05 13:20:00|9522.5|9521|9517.7|9516.2|9522.6|9521.1|9516.7|9515.2|637
1583414700000|2020-03-05 13:25:00|9517.6|9516.1|9518.5|9516.1|9519.7|9517.3|9515.2|9513|567
1583415000000|2020-03-05 13:30:00|9518.6|9516.2|9518|9516.5|9519.9|9518.1|9514.2|9512.3|579
1583415300000|2020-03-05 13:35:00|9518.1|9516.6|9521.4|9519.9|9526.8|9524.8|9516.9|9515.4|736
1583415600000|2020-03-05 13:40:00|9521.5|9520|9526.4|9524.9|9527.5|9525.5|9521.1|9519.2|722
1583415900000|2020-03-05 13:45:00|9526.3|9524.8|9522.7|9521.2|9529.5|9527.8|9522.5|9521|722
1583416200000|2020-03-05 13:50:00|9522.6|9521.1|9525.4|9523.9|9528.4|9526.4|9521.6|9519.7|515
1583416500000|2020-03-05 13:55:00|9525.3|9523.8|9522.9|9521.4|9526.5|9524.7|9521.8|9520.3|591
1583416800000|2020-03-05 14:00:00|9523|9521.5|9521.8|9520.3|9524.1|9522.6|9520.4|9518.9|533
1583417100000|2020-03-05 14:05:00|9521.7|9520.2|9515.6|9514.1|9521.8|9520.3|9514.7|9513.2|547
1583417400000|2020-03-05 14:10:00|9516|9514.5|9518.1|9516.6|9520|9518.4|9515.1|9513.4|499
1583417700000|2020-03-05 14:15:00|9518|9516.5|9515.5|9514|9519.9|9518.4|9514.9|9513.4|403
1583418000000|2020-03-05 14:20:00|9515.2|9513.7|9516.5|9515|9519.2|9517.7|9515.1|9513.6|351
1583418300000|2020-03-05 14:25:00|9516.4|9514.9|9511.8|9510.3|9516.5|9515|9510.7|9509|430
1583418600000|2020-03-05 14:30:00|9511.7|9510.2|9515.1|9513.6|9515.1|9513.6|9506.8|9505.3|569
1583418900000|2020-03-05 14:35:00|9515.3|9513.8|9515|9513.5|9519.4|9517.6|9513.3|9511.8|597
1583419200000|2020-03-05 14:40:00|9515.1|9513.6|9516.4|9514.9|9519.2|9517.7|9513|9511.5|501
1583419500000|2020-03-05 14:45:00|9516.3|9514.8|9512.8|9511.3|9524.2|9521.9|9512.8|9511|607
1583419800000|2020-03-05 14:50:00|9512.6|9511.1|9515.4|9513.9|9515.9|9514.4|9510.9|9509.4|528
1583420100000|2020-03-05 14:55:00|9515.5|9514|9511.1|9508.7|9516.7|9515|9509|9507|414
1583420400000|2020-03-05 15:00:00|9511.2|9508.8|9508.2|9506.7|9513.7|9512|9507.9|9506.4|472
1583420700000|2020-03-05 15:05:00|9508.4|9506.9|9512.2|9510.7|9513.1|9511.6|9508|9506.2|445
1583421000000|2020-03-05 15:10:00|9512|9510.5|9522.5|9521|9523.8|9522.3|9511.3|9509.5|550
1583421300000|2020-03-05 15:15:00|9522.4|9520.9|9520.4|9518.9|9522.8|9521|9517.1|9515.6|557
1583421600000|2020-03-05 15:20:00|9520.8|9518.4|9521.9|9520.4|9523.6|9521.7|9516.6|9514.9|585
1583421900000|2020-03-05 15:25:00|9522|9520.5|9519.2|9516.8|9522.4|9520.9|9516.3|9514.8|515
1583422200000|2020-03-05 15:30:00|9519.1|9516.7|9520.7|9519.2|9522|9520.2|9517.6|9515.9|595
1583422500000|2020-03-05 15:35:00|9520.6|9519.1|9512.6|9511.1|9520.9|9519.4|9512.1|9510.6|500
1583422800000|2020-03-05 15:40:00|9512.5|9511|9516|9514.5|9520.3|9518.2|9511.9|9510.4|563
1583423100000|2020-03-05 15:45:00|9516.1|9514.6|9514.5|9513|9518.4|9516.4|9512|9510.5|575
1583423400000|2020-03-05 15:50:00|9515|9512.6|9509.5|9508|9515.3|9513.5|9507.2|9505.7|533
1583423700000|2020-03-05 15:55:00|9509.6|9508.1|9506.1|9504.6|9511.9|9510|9505|9503.5|542
1583424000000|2020-03-05 16:00:00|9506|9504.5|9504.7|9503.2|9508.8|9507.3|9504|9502.4|518
1583424300000|2020-03-05 16:05:00|9504.9|9503.4|9504.2|9502.7|9507.3|9505.7|9503.9|9502.4|483
1583424600000|2020-03-05 16:10:00|9504.1|9502.6|9501.5|9500|9505.1|9503.6|9500.5|9498.6|469
1583424900000|2020-03-05 16:15:00|9501.4|9499.9|9501.8|9500.3|9503|9501.5|9499.7|9498.2|380
1583425200000|2020-03-05 16:20:00|9501.9|9500.4|9502.4|9500.9|9505.5|9504|9501.9|9500.4|420
1583425500000|2020-03-05 16:25:00|9502.3|9500.8|9503.2|9501.7|9503.8|9502.3|9501.1|9499.6|367
1583425800000|2020-03-05 16:30:00|9503.3|9501.8|9499.8|9498.3|9504|9502|9499.1|9497.6|409
1583426100000|2020-03-05 16:35:00|9499.7|9498.2|9495.1|9493.6|9499.7|9498.2|9494.2|9492.4|385
1583426400000|2020-03-05 16:40:00|9494.9|9493.4|9493|9491.5|9495.7|9494|9489.8|9487.9|514
1583426700000|2020-03-05 16:45:00|9492.9|9491.4|9490.6|9489.1|9493.8|9492.3|9489.5|9488|487
1583427000000|2020-03-05 16:50:00|9490.5|9489|9489.5|9487.1|9493.2|9491.7|9488.7|9487|447
1583427300000|2020-03-05 16:55:00|9489.4|9487|9488.1|9486.6|9489.4|9487.5|9485.8|9484.3|452
1583427600000|2020-03-05 17:00:00|9488|9486.5|9488.4|9486|9489.7|9488.2|9483.6|9482.1|517
1583427900000|2020-03-05 17:05:00|9488.3|9485.9|9493.1|9491.6|9494.8|9492.9|9487|9485.5|622
1583428200000|2020-03-05 17:10:00|9493|9491.5|9491.5|9490|9495.7|9494.2|9489.4|9487.9|562
1583428500000|2020-03-05 17:15:00|9491.6|9490.1|9491.8|9490.3|9495.4|9493.6|9490.8|9489.3|564
1583428800000|2020-03-05 17:20:00|9492.4|9490.9|9488.9|9487.4|9492.6|9491.1|9486.1|9484.2|507
1583429100000|2020-03-05 17:25:00|9489|9487.5|9488.9|9487.4|9490.2|9488.7|9486.9|9485|502
1583429400000|2020-03-05 17:30:00|9489|9487.5|9485.5|9484|9489.4|9487.7|9485.3|9483.8|479
1583429700000|2020-03-05 17:35:00|9485.4|9483.9|9479|9477.5|9486.6|9484.8|9478.9|9477.4|490
1583430000000|2020-03-05 17:40:00|9478.9|9477.4|9475.1|9473.6|9480.2|9478.2|9475.1|9473.6|632
1583430300000|2020-03-05 17:45:00|9474.7|9473.2|9475.8|9473.4|9476.5|9474.6|9473.4|9471.4|752
1583430600000|2020-03-05 17:50:00|9475.7|9473.3|9474.6|9472.2|9476.7|9474.7|9471.7|9470.1|644
1583430900000|2020-03-05 17:55:00|9474|9472.5|9476|9474.5|9477.1|9475.3|9473|9471.2|755
1583431200000|2020-03-05 18:00:00|9475.5|9473.6|9476.6|9474.2|9478.8|9476.8|9473.1|9471.3|701
1583431500000|2020-03-05 18:05:00|9476.7|9474.3|9472.7|9471.2|9477.5|9475.5|9472.6|9470.7|539
1583431800000|2020-03-05 18:10:00|9472.6|9471.1|9473.9|9471.5|9474.1|9472.6|9471.2|9469.1|476
1583432100000|2020-03-05 18:15:00|9473.8|9471.4|9474.9|9473.4|9475.6|9473.6|9471.7|9469.8|538
1583432400000|2020-03-05 18:20:00|9474.8|9473.3|9474.8|9472.4|9475.7|9473.8|9471.6|9469.7|522
1583432700000|2020-03-05 18:25:00|9474.9|9472.5|9477.2|9475.7|9478.2|9476.4|9474.1|9472.4|562
1583433000000|2020-03-05 18:30:00|9477.1|9475.6|9480.6|9479.1|9480.6|9479.1|9475.2|9473.7|489
1583433300000|2020-03-05 18:35:00|9480.5|9479|9482|9479.6|9485.5|9483.5|9480.5|9478.8|550
1583433600000|2020-03-05 18:40:00|9481|9479.5|9480.3|9478.8|9482.1|9480.1|9478.9|9477.2|535
1583433900000|2020-03-05 18:45:00|9480.5|9479|9485.5|9484|9486.4|9484.9|9479.9|9477.9|533
1583434200000|2020-03-05 18:50:00|9485.6|9484.1|9484.4|9482.9|9487.1|9485.6|9482.8|9481|556
1583434500000|2020-03-05 18:55:00|9484.5|9483|9487.2|9485.7|9488.7|9486.8|9484.5|9482.6|558
1583434800000|2020-03-05 19:00:00|9487.3|9485.8|9483.8|9482.3|9487.3|9485.8|9483.1|9481.4|556
1583435100000|2020-03-05 19:05:00|9483.7|9482.2|9486|9483.6|9487.6|9485.7|9483.7|9481.9|526
1583435400000|2020-03-05 19:10:00|9486.2|9483.8|9489|9487.5|9489.6|9487.8|9485.2|9483.4|490
1583435700000|2020-03-05 19:15:00|9489.1|9487.6|9487|9485.5|9489.6|9487.6|9487|9485.3|419
1583436000000|2020-03-05 19:20:00|9487.5|9485.1|9484.1|9482.6|9488.5|9486.5|9483.6|9481.6|434
1583436300000|2020-03-05 19:25:00|9484.2|9482.7|9485.7|9484.2|9487.2|9485.5|9483.5|9481.7|497
1583436600000|2020-03-05 19:30:00|9485.8|9484.3|9488.2|9486.7|9490.4|9488.4|9485.7|9484.2|454
1583436900000|2020-03-05 19:35:00|9488.1|9486.6|9490.3|9488.8|9492.4|9490.5|9488.1|9486.6|524
1583437200000|2020-03-05 19:40:00|9490.5|9489|9488.7|9487.2|9491.9|9490.4|9488.3|9486.6|402
1583437500000|2020-03-05 19:45:00|9488.6|9487.1|9489.9|9488.4|9490.2|9488.5|9486.3|9484.8|314
1583437800000|2020-03-05 19:50:00|9489.8|9488.3|9487|9485.5|9491.2|9489.6|9486.9|9485.2|416
1583438100000|2020-03-05 19:55:00|9487.1|9485.6|9486.3|9484.8|9487.8|9486.3|9485.7|9484.2|362
1583438400000|2020-03-05 20:00:00|9486.4|9484.9|9489.1|9487.6|9490.3|9488.3|9486.3|9484.2|568
1583438700000|2020-03-05 20:05:00|9489|9487.5|9490|9487.6|9491.3|9489.3|9488.1|9486.1|508
1583439000000|2020-03-05 20:10:00|9489.9|9487.5|9485|9482.6|9490.3|9488.4|9482.8|9480.8|629
1583439300000|2020-03-05 20:15:00|9484.9|9482.5|9476|9474.5|9486.1|9483.9|9476|9474.2|596
1583439600000|2020-03-05 20:20:00|9476.1|9474.6|9474.7|9473.2|9482.2|9480.4|9474.7|9472.9|678
1583439900000|2020-03-05 20:25:00|9474.8|9473.3|9468.9|9467.4|9475|9473.3|9468.9|9467.1|575
1583440200000|2020-03-05 20:30:00|9469.3|9466.9|9469.3|9467.8|9472.4|9470.2|9468.2|9466.3|636
1583440500000|2020-03-05 20:35:00|9469.2|9467.7|9467.8|9465.4|9470.4|9468.4|9466|9464.2|635
1583440800000|2020-03-05 20:40:00|9467.9|9465.5|9468.6|9467.1|9469.5|9467.5|9467.1|9465|546
1583441100000|2020-03-05 20:45:00|9468.5|9467|9464.6|9462.2|9468.8|9467.3|9463.5|9461.5|572
1583441400000|2020-03-05 20:50:00|9464.2|9462.7|9463.9|9462.4|9468.3|9466.3|9463.4|9461.7|607
1583441700000|2020-03-05 20:55:00|9463.8|9462.3|9462.8|9461.3|9464.8|9463|9461.7|9459.9|593
1583442000000|2020-03-05 21:00:00|9462.9|9461.4|9464.7|9463.2|9465.6|9464.1|9462.4|9460.7|418
1583442300000|2020-03-05 21:05:00|9465.2|9462.8|9463.6|9462.1|9465.3|9463.7|9463.3|9460.9|264
1583442600000|2020-03-05 21:10:00|9463.5|9462|9461.2|9458.8|9464.1|9462.2|9460.5|9458.5|257
1583442900000|2020-03-05 21:15:00|9460.5|9459|9458.2|9455.8|9462.9|9461|9457.6|9455.5|318
1583443200000|2020-03-05 21:20:00|9458.3|9455.9|9456|9453.6|9458.3|9456.2|9455.5|9453.5|215
1583443500000|2020-03-05 21:25:00|9455.6|9454.1|9456|9453.6|9457.9|9455.5|9453.9|9451.7|275
1583443800000|2020-03-05 21:30:00|9456.6|9454.2|9456.2|9453.8|9457|9454.6|9454.4|9452|237
1583444100000|2020-03-05 21:35:00|9456.3|9453.9|9452.5|9450.1|9456.9|9454.5|9452.5|9450.1|243
1583444400000|2020-03-05 21:40:00|9452.6|9450.2|9448.6|9446.2|9452.8|9450.4|9447.9|9445.5|325
1583444700000|2020-03-05 21:45:00|9448.5|9446.1|9454|9451.6|9454.1|9451.7|9447.9|9445.5|322
1583445000000|2020-03-05 21:50:00|9453.9|9451.5|9453.2|9450.8|9456.3|9453.9|9453.1|9450.7|313
1583445300000|2020-03-05 21:55:00|9453.3|9450.9|9460.1|9450.1|9460.9|9453.4|9452.8|9450.1|341
1583445600000|2020-03-05 22:00:00|9461.4|9451.4|9460.1|9450.1|9461.6|9451.8|9457.7|9447.7|25
1583445900000|2020-03-05 22:05:00|9459.4|9449.4|9461.1|9451.1|9463.7|9453.7|9457.9|9447.9|245
1583446200000|2020-03-05 22:10:00|9461.5|9451.5|9460.3|9450.3|9464.1|9454.1|9459.7|9449.7|206
1583446500000|2020-03-05 22:15:00|9459.4|9449.4|9461.5|9451.5|9464.2|9454.2|9456|9446|204
1583446800000|2020-03-05 22:20:00|9460.9|9450.9|9462.7|9452.7|9464.4|9454.4|9459.3|9449.3|328
1583447100000|2020-03-05 22:25:00|9462.8|9452.8|9462.1|9452.1|9470.5|9460.5|9458.4|9449.4|409
1583447400000|2020-03-05 22:30:00|9461.9|9452.4|9459.8|9452.9|9463.7|9454.4|9458.8|9451.5|394
1583447700000|2020-03-05 22:35:00|9459.1|9453.7|9460.1|9454.2|9460.6|9454.4|9458.2|9452.1|292
1583448000000|2020-03-05 22:40:00|9460.5|9453.3|9460.1|9453.2|9461.3|9454.6|9458.9|9452.4|295
1583448300000|2020-03-05 22:45:00|9459.5|9453.3|9455.5|9452.6|9460.1|9453.5|9455.1|9451.1|306
1583448600000|2020-03-05 22:50:00|9455.8|9452.7|9459.5|9453.9|9460.4|9455.3|9455.4|9451.7|478
1583448900000|2020-03-05 22:55:00|9459.2|9454|9458|9453.1|9465.2|9455.2|9457.7|9451.8|527
1583449200000|2020-03-05 23:00:00|9458.1|9452.9|9456.1|9453.7|9458.1|9453.8|9454.4|9450.9|772
1583449500000|2020-03-05 23:05:00|9456|9453.6|9459.7|9457.3|9460|9457.5|9456|9453.6|647
1583449800000|2020-03-05 23:10:00|9459.8|9457.4|9459.4|9457|9459.9|9457.5|9459.1|9456.7|158
1583450100000|2020-03-05 23:15:00|9459.3|9456.9|9459.8|9457.4|9460.7|9458.3|9459.3|9456.9|372
1583450400000|2020-03-05 23:20:00|9459.7|9457.3|9458.2|9455.8|9459.9|9457.5|9456.3|9453.9|531
1583450700000|2020-03-05 23:25:00|9458.1|9455.7|9459.4|9457|9459.7|9457.3|9458.1|9455.7|121
1583451000000|2020-03-05 23:30:00|9459.2|9456.8|9459.4|9457|9459.7|9457.3|9457.1|9455.1|227
1583451300000|2020-03-05 23:35:00|9459.5|9457.1|9459.6|9457.2|9460.7|9458.3|9458.8|9456.4|161
1583451600000|2020-03-05 23:40:00|9459.7|9457.3|9460.1|9457.7|9460.3|9457.9|9459.1|9456.7|159
1583451900000|2020-03-05 23:45:00|9460.2|9457.8|9457.8|9455.4|9460.8|9458.4|9457.3|9455.1|310
1583452200000|2020-03-05 23:50:00|9457.9|9455.5|9460.3|9457.9|9460.6|9458.2|9457.6|9455.2|247
1583452500000|2020-03-05 23:55:00|9460.4|9458|9460.4|9458|9461.1|9458.7|9459.5|9457.1|261
1583452800000|2020-03-06 00:00:00|9460.6|9458.2|9460.9|9458.5|9461.8|9459.4|9458.6|9456.2|458
1583453100000|2020-03-06 00:05:00|9461.1|9458.7|9459|9456.6|9461.7|9459.3|9458.1|9456.1|369
1583453400000|2020-03-06 00:10:00|9459.1|9456.7|9460.2|9457.8|9460.5|9458.4|9459|9456.6|317
1583453700000|2020-03-06 00:15:00|9460.3|9457.9|9464.5|9462.1|9465.4|9463|9459.8|9457.8|361
1583454000000|2020-03-06 00:20:00|9464.6|9462.2|9467|9464.6|9467.4|9465.3|9462.7|9460.5|284
1583454300000|2020-03-06 00:25:00|9467.1|9464.7|9465.5|9463.1|9468|9466.1|9464.6|9462.2|279
1583454600000|2020-03-06 00:30:00|9465.4|9463|9461.5|9459.1|9465.5|9463.1|9461.4|9459|273
1583454900000|2020-03-06 00:35:00|9461.4|9459|9456.4|9454|9461.5|9459.1|9456.2|9453.8|525
1583455200000|2020-03-06 00:40:00|9456.3|9453.9|9456.7|9454.3|9458.1|9455.7|9455.5|9453.1|415
1583455500000|2020-03-06 00:45:00|9456.6|9454.2|9461.2|9458.8|9462.1|9459.7|9456.4|9454|387
1583455800000|2020-03-06 00:50:00|9461.1|9458.7|9466.2|9463.8|9466.4|9464|9460.9|9458.5|529
1583456100000|2020-03-06 00:55:00|9466.3|9463.9|9462.3|9459.9|9466.7|9464.3|9461.6|9459.2|466
1583456400000|2020-03-06 01:00:00|9462.4|9460|9460.7|9458.3|9463.2|9460.8|9459.5|9457.1|574
1583456700000|2020-03-06 01:05:00|9460.6|9458.2|9460.4|9458|9462.6|9460.2|9460.1|9457.7|380
1583457000000|2020-03-06 01:10:00|9460.5|9458.1|9461.6|9459.2|9461.9|9459.5|9459.3|9456.9|394
1583457300000|2020-03-06 01:15:00|9461.7|9459.3|9461.3|9458.9|9461.8|9459.4|9460.8|9458.4|378
1583457600000|2020-03-06 01:20:00|9461.4|9459|9459.4|9457|9461.7|9459.3|9459|9456.6|352
1583457900000|2020-03-06 01:25:00|9459.3|9456.9|9456.4|9454|9460.5|9458.1|9456.4|9454|377
1583458200000|2020-03-06 01:30:00|9456.5|9454.1|9458.4|9456|9458.6|9456.2|9456.1|9453.7|316
1583458500000|2020-03-06 01:35:00|9458.5|9456.1|9458.5|9456.1|9459.2|9456.8|9457.9|9455.5|247
1583458800000|2020-03-06 01:40:00|9458.6|9456.2|9457.6|9455.2|9460|9457.6|9457.3|9454.9|285
1583459100000|2020-03-06 01:45:00|9457.5|9455.1|9457.2|9454.8|9458.5|9456.1|9456.8|9454.4|403
1583459400000|2020-03-06 01:50:00|9457.4|9455|9453|9450.6|9457.4|9455|9452.8|9450.4|302
1583459700000|2020-03-06 01:55:00|9452.8|9450.4|9442.6|9440.2|9453|9450.6|9441.1|9438.7|682
1583460000000|2020-03-06 02:00:00|9442.2|9439.8|9443|9440.6|9445.7|9443.3|9440.1|9437.7|771
1583460300000|2020-03-06 02:05:00|9442.9|9440.5|9440.5|9438.1|9443|9440.6|9439.5|9437.1|594
1583460600000|2020-03-06 02:10:00|9440.6|9438.2|9440.6|9438.2|9443.3|9440.9|9438.3|9436.4|582
1583460900000|2020-03-06 02:15:00|9440.5|9438.1|9442.6|9440.2|9443.4|9441.4|9439.4|9437.4|474
1583461200000|2020-03-06 02:20:00|9442.4|9440|9444.9|9442.5|9445.5|9443.1|9441.6|9439.4|427
1583461500000|2020-03-06 02:25:00|9445|9442.6|9445|9442.6|9446.5|9444.4|9442.5|9440.6|425
1583461800000|2020-03-06 02:30:00|9445.1|9442.7|9447.8|9445.4|9448.2|9445.8|9444.5|9442.3|405
1583462100000|2020-03-06 02:35:00|9447.9|9445.5|9449.2|9446.8|9449.5|9447.5|9447.1|9445.1|341
1583462400000|2020-03-06 02:40:00|9449.3|9446.9|9448.8|9446.4|9449.5|9447.6|9447.2|9445.5|372
1583462700000|2020-03-06 02:45:00|9448.9|9446.5|9448.4|9446|9450.4|9448.4|9447.5|9445.6|382
1583463000000|2020-03-06 02:50:00|9448.3|9445.9|9450.3|9447.9|9451.2|9449.1|9447.8|9445.4|310
1583463300000|2020-03-06 02:55:00|9450.4|9448|9448|9446.5|9451|9448.7|9448|9445.9|386
1583463600000|2020-03-06 03:00:00|9447.9|9446.4|9448.8|9446.4|9449.3|9447.3|9446.7|9444.7|423
1583463900000|2020-03-06 03:05:00|9448.9|9446.5|9450.3|9447.9|9450.9|9448.5|9448.5|9446.1|338
1583464200000|2020-03-06 03:10:00|9450.2|9447.8|9448.6|9446.2|9450.4|9448|9448.1|9446.1|195
1583464500000|2020-03-06 03:15:00|9448.5|9446.1|9448.5|9446.1|9449.7|9447.4|9447.4|9445.3|416
1583464800000|2020-03-06 03:20:00|9448.3|9445.9|9448.5|9446.1|9448.7|9446.3|9447.3|9445|362
1583465100000|2020-03-06 03:25:00|9448.6|9446.2|9448|9445.6|9450.3|9448|9447.4|9445.3|332
1583465400000|2020-03-06 03:30:00|9448.1|9445.7|9451.1|9448.7|9451.5|9449.1|9447.6|9445.6|446
1583465700000|2020-03-06 03:35:00|9451|9448.6|9452.2|9449.8|9453.5|9451.1|9450|9447.6|372
1583466000000|2020-03-06 03:40:00|9452.1|9449.7|9451.4|9449|9453|9450.6|9451|9448.7|385
1583466300000|2020-03-06 03:45:00|9451.2|9448.8|9449.6|9447.2|9451.6|9449.2|9448|9445.6|439
1583466600000|2020-03-06 03:50:00|9449.7|9447.3|9448.6|9446.2|9449.7|9447.3|9446.8|9444.4|370
1583466900000|2020-03-06 03:55:00|9448.5|9446.1|9445.3|9443.8|9448.6|9446.2|9444.1|9442.2|410
1583467200000|2020-03-06 04:00:00|9445.8|9443.4|9442|9439.6|9446.1|9444|9441.4|9439.5|417
1583467500000|2020-03-06 04:05:00|9441.9|9439.5|9442.8|9440.4|9443.1|9440.8|9441.4|9439.5|256
1583467800000|2020-03-06 04:10:00|9442.4|9440.9|9443.1|9440.7|9444|9441.8|9442.3|9439.9|404
1583468100000|2020-03-06 04:15:00|9443.2|9440.8|9443.6|9441.2|9445.3|9443.2|9443.1|9440.8|346
1583468400000|2020-03-06 04:20:00|9443.7|9441.3|9442.6|9440.2|9444.4|9442.5|9441.8|9439.9|306
1583468700000|2020-03-06 04:25:00|9442.7|9440.3|9443.1|9440.7|9444.4|9442.4|9441.9|9439.9|349
1583469000000|2020-03-06 04:30:00|9443|9440.6|9444.3|9441.9|9445.7|9443.8|9442.7|9440.6|436
1583469300000|2020-03-06 04:35:00|9444.4|9442|9446.4|9444|9446.5|9444.1|9444.1|9441.7|333
1583469600000|2020-03-06 04:40:00|9446.2|9443.8|9446.6|9444.2|9447.1|9445.1|9445.2|9443.2|266
1583469900000|2020-03-06 04:45:00|9446.5|9444.1|9444.9|9442.5|9446.8|9444.7|9444.6|9442.5|274
1583470200000|2020-03-06 04:50:00|9445|9442.6|9444|9441.6|9445.3|9443.2|9443.7|9441.5|235
1583470500000|2020-03-06 04:55:00|9444.1|9441.7|9445.9|9443.5|9446.6|9444.6|9443.6|9441.7|228
1583470800000|2020-03-06 05:00:00|9446.2|9443.8|9445|9442.6|9447.2|9444.9|9444.4|9442.3|243
1583471100000|2020-03-06 05:05:00|9445.1|9442.7|9444.9|9442.5|9445.7|9443.6|9444|9441.9|249
1583471400000|2020-03-06 05:10:00|9444.8|9442.4|9443.6|9441.2|9445|9442.8|9442.8|9440.8|303
1583471700000|2020-03-06 05:15:00|9443.5|9441.1|9444|9441.6|9445|9443|9443.3|9440.9|294
1583472000000|2020-03-06 05:20:00|9444.1|9441.7|9444.9|9442.5|9445.5|9443.1|9443.8|9441.4|259
1583472300000|2020-03-06 05:25:00|9445|9442.6|9443.7|9441.3|9445.1|9442.9|9443.1|9440.9|251
1583472600000|2020-03-06 05:30:00|9443.8|9441.4|9445|9442.6|9445.7|9443.6|9443.7|9441.3|275
1583472900000|2020-03-06 05:35:00|9445.1|9442.7|9445.1|9443.6|9446.2|9443.8|9444.8|9442.5|243
1583473200000|2020-03-06 05:40:00|9445|9443.5|9446.5|9444.1|9447|9445.1|9445|9443.1|344
1583473500000|2020-03-06 05:45:00|9446|9444.5|9446.7|9444.3|9447.1|9445.1|9445.9|9444|282
1583473800000|2020-03-06 05:50:00|9446.8|9444.4|9447|9445.5|9447.8|9445.9|9446.6|9444.3|324
1583474100000|2020-03-06 05:55:00|9447.1|9445.6|9448.3|9445.9|9448.6|9446.9|9446.7|9444.8|437
1583474400000|2020-03-06 06:00:00|9448.4|9446|9444.6|9442.2|9448.4|9446.3|9443.5|9441.5|443
1583474700000|2020-03-06 06:05:00|9444.8|9442.4|9448.3|9445.9|9449.6|9447.4|9444.4|9442.4|306
1583475000000|2020-03-06 06:10:00|9448.4|9446|9451.5|9450|9453.2|9451.1|9447.6|9445.4|528
1583475300000|2020-03-06 06:15:00|9451.6|9450.1|9453.7|9451.3|9454.4|9452.4|9450.3|9448.4|402
1583475600000|2020-03-06 06:20:00|9453.2|9451.7|9451.1|9448.7|9453.4|9451.7|9449.7|9447.7|350
1583475900000|2020-03-06 06:25:00|9451|9448.6|9452|9449.6|9453.5|9451.3|9449.6|9447.7|399
1583476200000|2020-03-06 06:30:00|9451.5|9450|9455.6|9453.2|9456|9453.9|9450.5|9448.2|485
1583476500000|2020-03-06 06:35:00|9455.7|9453.3|9462.3|9460.8|9463|9461.2|9455.1|9452.9|527
1583476800000|2020-03-06 06:40:00|9462.5|9460.1|9459.7|9458.2|9462.9|9461|9459.1|9457.1|504
1583477100000|2020-03-06 06:45:00|9459.8|9458.3|9456|9453.6|9460.3|9458.4|9455.3|9453.2|507
1583477400000|2020-03-06 06:50:00|9456.1|9453.7|9456.2|9453.8|9458.1|9456.3|9455|9452.9|495
1583477700000|2020-03-06 06:55:00|9455.8|9454.3|9454.7|9452.3|9456.6|9454.7|9453.1|9450.9|427
1583478000000|2020-03-06 07:00:00|9454.8|9452.4|9449.5|9447.1|9455.1|9452.7|9448.9|9446.7|709
1583478300000|2020-03-06 07:05:00|9449.4|9447|9450.1|9448.6|9451.8|9449.9|9449.1|9446.9|689
1583478600000|2020-03-06 07:10:00|9450.3|9448.8|9447.7|9445.3|9454|9451.6|9446.3|9443.9|762
1583478900000|2020-03-06 07:15:00|9447.6|9445.2|9451.6|9449.2|9452.1|9449.9|9447.1|9444.7|628
1583479200000|2020-03-06 07:20:00|9451.5|9449.1|9446.4|9444.9|9451.5|9449.1|9444.7|9442.5|619
1583479500000|2020-03-06 07:25:00|9446.3|9444.8|9443.9|9442.4|9448.8|9447|9443.8|9441.8|636
1583479800000|2020-03-06 07:30:00|9444|9442.5|9445.8|9443.4|9447|9445.2|9441.3|9439.5|654
1583480100000|2020-03-06 07:35:00|9445.9|9443.5|9443.6|9442.1|9447.8|9445.9|9441.7|9439.9|602
1583480400000|2020-03-06 07:40:00|9443.7|9442.2|9447.5|9446|9448.6|9446.6|9442.9|9441|625
1583480700000|2020-03-06 07:45:00|9447.6|9446.1|9442|9440.5|9449.6|9447.6|9441.8|9440.3|460
1583481000000|2020-03-06 07:50:00|9442.5|9441|9441.3|9439.8|9445|9443.2|9441.2|9439.2|474
1583481300000|2020-03-06 07:55:00|9441.9|9439.5|9439|9437.5|9443.2|9441.7|9437.4|9435.5|570
1583481600000|2020-03-06 08:00:00|9439.1|9437.6|9435.2|9432.8|9442.9|9440.8|9434.5|9432.5|986
1583481900000|2020-03-06 08:05:00|9435.1|9432.7|9444.9|9443.4|9446.4|9444.1|9432.7|9430.7|1046
1583482200000|2020-03-06 08:10:00|9445|9443.5|9443.9|9442.4|9445.9|9444|9439.7|9437.9|911
1583482500000|2020-03-06 08:15:00|9444|9442.5|9440.9|9439.4|9444.9|9443.2|9437.1|9435|836
1583482800000|2020-03-06 08:20:00|9441|9439.5|9434.3|9431.9|9444.5|9442.1|9433.9|9431.5|877
1583483100000|2020-03-06 08:25:00|9434.1|9431.7|9427.4|9425|9436.8|9435.1|9426.4|9424.1|864
1583483400000|2020-03-06 08:30:00|9427.8|9425.4|9419.9|9417.5|9428.9|9426.5|9416.5|9414.1|1004
1583483700000|2020-03-06 08:35:00|9420|9417.6|9412.7|9410.3|9421.1|9419.2|9408.7|9406.3|1109
1583484000000|2020-03-06 08:40:00|9412.6|9410.2|9413.6|9411.2|9417.1|9414.7|9410.8|9408.6|821
1583484300000|2020-03-06 08:45:00|9413.5|9411.1|9410.8|9408.4|9416.9|9414.8|9407.5|9405.2|920
1583484600000|2020-03-06 08:50:00|9410.6|9408.2|9409.5|9407.1|9411.5|9409.5|9406.2|9404.1|1022
1583484900000|2020-03-06 08:55:00|9409.1|9406.7|9409.5|9407.1|9412.4|9410.4|9404.9|9402.8|935
1583485200000|2020-03-06 09:00:00|9409.7|9407.3|9416.5|9414.1|9416.5|9414.1|9407.7|9405.5|857
1583485500000|2020-03-06 09:05:00|9416.4|9414|9413|9411.5|9419.3|9417.3|9412.8|9410.9|891
1583485800000|2020-03-06 09:10:00|9413.1|9411.6|9411.2|9408.8|9414|9411.7|9404.3|9402.4|855
1583486100000|2020-03-06 09:15:00|9411.3|9408.9|9409|9406.6|9412.3|9410.1|9406.8|9404.9|751
1583486400000|2020-03-06 09:20:00|9408.9|9406.5|9400.5|9398.1|9410.2|9408.4|9399.8|9397.4|802
1583486700000|2020-03-06 09:25:00|9399.9|9398.4|9400.6|9399.1|9404.7|9402.3|9398.2|9396.2|779
1583487000000|2020-03-06 09:30:00|9400.7|9399.2|9396|9394.5|9402.4|9400.7|9396|9394.5|706
1583487300000|2020-03-06 09:35:00|9396.1|9394.6|9395.3|9393.8|9398.3|9396.3|9394.9|9393.4|714
1583487600000|2020-03-06 09:40:00|9395.6|9393.2|9393.4|9391.9|9396.4|9394.9|9393.3|9391.7|711
1583487900000|2020-03-06 09:45:00|9393.3|9391.8|9391.7|9390.2|9394.7|9392.7|9391.4|9389.6|855
1583488200000|2020-03-06 09:50:00|9391.6|9390.1|9391.8|9389.4|9396.5|9394.1|9390.6|9388.9|1001
1583488500000|2020-03-06 09:55:00|9391.7|9389.3|9389.8|9387.4|9392.8|9390.7|9388.5|9386.4|1131
1583488800000|2020-03-06 10:00:00|9389.7|9387.3|9388.2|9385.8|9391.9|9389.9|9387.3|9385.3|922
1583489100000|2020-03-06 10:05:00|9388|9386.5|9383.4|9381.9|9388.3|9386.5|9383|9381|888
1583489400000|2020-03-06 10:10:00|9383.7|9382.2|9385.9|9384.4|9388.8|9386.8|9382.5|9380.5|1086
1583489700000|2020-03-06 10:15:00|9386|9384.5|9382.7|9381.2|9388|9386|9382.3|9380.6|993
1583490000000|2020-03-06 10:20:00|9382.9|9381.4|9373|9370.6|9383.4|9381.4|9371.5|9369.4|1179
1583490300000|2020-03-06 10:25:00|9372.6|9371.1|9365.1|9362.7|9374.7|9372.6|9364.4|9362|1041
1583490600000|2020-03-06 10:30:00|9365|9362.6|9370.9|9369.4|9375.6|9373.2|9363.7|9361.5|1122
1583490900000|2020-03-06 10:35:00|9371.4|9369|9374.8|9372.4|9377.6|9375.4|9370.1|9368|1172
1583491200000|2020-03-06 10:40:00|9374.9|9372.5|9377.6|9375.2|9381|9378.6|9373.6|9371.2|1001
1583491500000|2020-03-06 10:45:00|9377.5|9375.1|9377.3|9374.9|9383.7|9381.3|9375.6|9373.8|1149
1583491800000|2020-03-06 10:50:00|9377.4|9375|9373.3|9371.8|9378.5|9376.5|9371.9|9370|903
1583492100000|2020-03-06 10:55:00|9372.7|9371.2|9363.4|9361.9|9373.2|9371.2|9362.9|9360.8|1157
1583492400000|2020-03-06 11:00:00|9363.3|9361.8|9367.2|9364.8|9367.3|9365.4|9361.8|9359.9|880
1583492700000|2020-03-06 11:05:00|9367.3|9364.9|9358|9356.5|9368.6|9366.5|9358|9356.5|973
1583493000000|2020-03-06 11:10:00|9358.4|9356.9|9356.2|9354.7|9361.1|9358.7|9355.6|9353.9|955
1583493300000|2020-03-06 11:15:00|9356.3|9354.8|9355.6|9353.2|9357.4|9355.9|9350.3|9347.9|1095
1583493600000|2020-03-06 11:20:00|9355.4|9353|9356.6|9354.2|9362.9|9360.5|9355.4|9353|1035
1583493900000|2020-03-06 11:25:00|9356.5|9354.1|9356.5|9354.1|9358.5|9356.2|9355.2|9352.9|885
1583494200000|2020-03-06 11:30:00|9356.6|9354.2|9351|9348.6|9357|9355.5|9348.4|9346.7|898
1583494500000|2020-03-06 11:35:00|9350.9|9348.5|9350.7|9348.3|9353.1|9351.3|9348.4|9346.3|809
1583494800000|2020-03-06 11:40:00|9350.6|9348.2|9350.9|9348.5|9352.2|9350.3|9348.7|9346.7|757
1583495100000|2020-03-06 11:45:00|9350.8|9348.4|9352.5|9350.1|9354.9|9352.6|9348.2|9346.3|803
1583495400000|2020-03-06 11:50:00|9352.6|9350.2|9354.4|9352.9|9355.7|9353.9|9351.7|9349.8|772
1583495700000|2020-03-06 11:55:00|9354.2|9352.7|9352.8|9351.3|9355.7|9353.9|9348.1|9346.4|781
1583496000000|2020-03-06 12:00:00|9352.9|9351.4|9358.1|9356.6|9358.1|9356.6|9352.9|9351.2|714
1583496300000|2020-03-06 12:05:00|9358|9356.5|9358.2|9356.7|9360|9358.4|9355.2|9353.7|591
1583496600000|2020-03-06 12:10:00|9358.1|9356.6|9358.3|9356.8|9360.9|9359|9356.7|9354.8|667
1583496900000|2020-03-06 12:15:00|9358.2|9356.7|9366.2|9364.7|9366.2|9364.7|9358.1|9356.6|660
1583497200000|2020-03-06 12:20:00|9366.4|9364.9|9364.1|9362.6|9367.3|9365.3|9361|9359.5|595
1583497500000|2020-03-06 12:25:00|9364|9362.5|9356|9354.5|9364.2|9362.7|9355.6|9354.1|564
1583497800000|2020-03-06 12:30:00|9355.9|9354.4|9356.6|9355.1|9357.4|9355.7|9351.3|9349.8|694
1583498100000|2020-03-06 12:35:00|9356.5|9355|9362.1|9360.6|9364|9362.3|9356|9354.5|751
1583498400000|2020-03-06 12:40:00|9362.3|9360.8|9359.1|9357.6|9362.4|9360.9|9352.1|9350.6|826
1583498700000|2020-03-06 12:45:00|9359|9357.5|9363.8|9362.3|9367|9365.2|9357.1|9355.6|820
1583499000000|2020-03-06 12:50:00|9363.9|9362.4|9363.3|9361.8|9366.7|9364.7|9356.6|9354.9|1052
1583499300000|2020-03-06 12:55:00|9363.7|9362.2|9359.6|9358.1|9364.2|9362.4|9357.6|9355.9|809
1583499600000|2020-03-06 13:00:00|9359.5|9358|9350.2|9348.7|9362.1|9360.6|9350.2|9347.9|707
1583499900000|2020-03-06 13:05:00|9350.6|9348.2|9347.9|9346.4|9351.6|9349.7|9347.4|9345.5|612
1583500200000|2020-03-06 13:10:00|9348|9346.5|9342.3|9340.8|9349|9347.3|9342.2|9340.2|568
1583500500000|2020-03-06 13:15:00|9342.1|9340.6|9339.9|9338.4|9345.9|9344.3|9338.9|9336.7|688
1583500800000|2020-03-06 13:20:00|9339.7|9338.2|9342.2|9340.7|9347.2|9344.8|9339.6|9338.1|736
1583501100000|2020-03-06 13:25:00|9341.6|9340.1|9352.9|9342.9|9353.8|9349.6|9340.7|9338.3|556
1583501400000|2020-03-06 13:30:00|9354.9|9344.9|9357.4|9355|9369.4|9361.5|9349.4|9344.5|822
1583501700000|2020-03-06 13:35:00|9357.3|9354.9|9355.3|9352.9|9363|9360.6|9351.8|9349.7|860
1583502000000|2020-03-06 13:40:00|9355.5|9353.1|9348|9345.6|9358.6|9356.6|9342.2|9340.1|797
1583502300000|2020-03-06 13:45:00|9348.4|9346|9356|9353.6|9360.5|9358.5|9347.5|9345.5|653
1583502600000|2020-03-06 13:50:00|9355.7|9354.2|9352.5|9350.1|9357.9|9356.1|9346.2|9343.8|706
1583502900000|2020-03-06 13:55:00|9351.9|9350.4|9348.8|9347.3|9354|9352.2|9345|9343.5|620
1583503200000|2020-03-06 14:00:00|9349.1|9347.6|9348.5|9347|9351.8|9350.3|9345|9343.5|617
1583503500000|2020-03-06 14:05:00|9348.3|9346.8|9345.7|9344.2|9350.7|9349.2|9344.6|9342.7|644
1583503800000|2020-03-06 14:10:00|9345.5|9344|9336.1|9334.6|9347.8|9345.7|9335.8|9334.3|731
1583504100000|2020-03-06 14:15:00|9336.2|9334.7|9333.1|9331.6|9337.7|9336.2|9331.5|9330|735
1583504400000|2020-03-06 14:20:00|9333|9331.5|9333.6|9332.1|9336.2|9334.7|9330.7|9329|657
1583504700000|2020-03-06 14:25:00|9333.7|9332.2|9335.8|9334.3|9336.2|9334.4|9328.1|9325.9|602
1583505000000|2020-03-06 14:30:00|9336|9334.5|9341.5|9340|9346|9344.5|9334.2|9332.5|864
1583505300000|2020-03-06 14:35:00|9341.3|9339.8|9340.5|9339|9345.9|9343.8|9339.5|9337.7|788
1583505600000|2020-03-06 14:40:00|9340.4|9338.9|9334.4|9332.9|9340.5|9338.9|9329.1|9327|777
1583505900000|2020-03-06 14:45:00|9334.5|9333|9322.1|9320.6|9334.5|9333|9321.9|9320.1|868
1583506200000|2020-03-06 14:50:00|9322.2|9320.7|9323.3|9321.8|9325.8|9324.3|9319.2|9317.2|835
1583506500000|2020-03-06 14:55:00|9323.1|9321.6|9327|9324.6|9331.3|9328.9|9320.8|9319|798
1583506800000|2020-03-06 15:00:00|9326.9|9324.5|9336.7|9334.3|9338.5|9336.1|9326.7|9324.3|865
1583507100000|2020-03-06 15:05:00|9336.6|9335.1|9326.7|9324.3|9341.4|9339|9326.2|9323.8|869
1583507400000|2020-03-06 15:10:00|9326.8|9324.4|9330.2|9328.7|9331.5|9329.4|9320.9|9318.5|852
1583507700000|2020-03-06 15:15:00|9330|9328.5|9340.9|9338.5|9343.9|9341.6|9329.9|9328.4|823
1583508000000|2020-03-06 15:20:00|9340.6|9338.2|9349.5|9347.1|9351.6|9349.2|9337.3|9335|876
1583508300000|2020-03-06 15:25:00|9349.2|9346.8|9363.1|9360.7|9374.5|9372.1|9346.6|9344.2|1038
1583508600000|2020-03-06 15:30:00|9363.2|9360.8|9362.4|9360|9372.9|9370.5|9362|9359.6|999
1583508900000|2020-03-06 15:35:00|9362.5|9360.1|9366|9363.6|9371.4|9369|9356.9|9354.5|917
1583509200000|2020-03-06 15:40:00|9365.2|9362.8|9370.1|9367.7|9379.7|9377.3|9362.5|9360.3|897
1583509500000|2020-03-06 15:45:00|9369.8|9367.4|9378|9375.6|9380.1|9377.7|9369.8|9367.4|855
1583509800000|2020-03-06 15:50:00|9377.8|9375.4|9375.3|9372.9|9380.7|9378.4|9370.4|9368|780
1583510100000|2020-03-06 15:55:00|9374.8|9372.4|9378.1|9375.7|9380.9|9379.1|9371.3|9368.9|846
1583510400000|2020-03-06 16:00:00|9378.2|9375.8|9373.1|9370.7|9382.8|9381.1|9371|9368.7|742
1583510700000|2020-03-06 16:05:00|9372.9|9370.5|9362.3|9359.9|9373.5|9371.6|9360.3|9357.9|775
1583511000000|2020-03-06 16:10:00|9362|9359.6|9357.9|9355.5|9362.8|9360.4|9355.7|9354.2|702
1583511300000|2020-03-06 16:15:00|9358|9355.6|9359|9356.6|9361.9|9359.8|9354.9|9352.9|626
1583511600000|2020-03-06 16:20:00|9358.8|9356.4|9356.8|9354.4|9361|9358.7|9354.9|9352.5|596
1583511900000|2020-03-06 16:25:00|9356.7|9354.3|9350.6|9348.2|9357.8|9355.5|9349.6|9347.9|547
1583512200000|2020-03-06 16:30:00|9350.5|9348.1|9357.1|9354.7|9359.6|9358|9349.7|9348.1|725
1583512500000|2020-03-06 16:35:00|9356.6|9355.1|9367|9365.5|9367.6|9365.6|9356.2|9354.3|709
1583512800000|2020-03-06 16:40:00|9367.5|9365.1|9374.1|9371.7|9377.1|9374.9|9365.2|9363.7|721
1583513100000|2020-03-06 16:45:00|9374|9371.6|9368.7|9366.3|9374.7|9372.3|9367.8|9366|598
1583513400000|2020-03-06 16:50:00|9368.5|9366.1|9369.1|9367.6|9371.9|9369.9|9367.3|9365.2|625
1583513700000|2020-03-06 16:55:00|9369.3|9367.8|9365.5|9364|9370|9368.5|9364.7|9363.1|486
1583514000000|2020-03-06 17:00:00|9365.6|9364.1|9357.8|9356.3|9366.1|9364.4|9356.9|9355.4|502
1583514300000|2020-03-06 17:05:00|9357.6|9356.1|9357.2|9355.7|9360.6|9358.6|9355.7|9354.1|486
1583514600000|2020-03-06 17:10:00|9357|9355.5|9363.4|9361.9|9364.8|9362.4|9357|9355.5|556
1583514900000|2020-03-06 17:15:00|9363.5|9362|9364.1|9362.6|9367.7|9366.2|9362.7|9360.9|608
1583515200000|2020-03-06 17:20:00|9363.9|9362.4|9366.6|9365.1|9367.6|9365.6|9363.3|9361.8|801
1583515500000|2020-03-06 17:25:00|9366.9|9364.5|9367.7|9366.2|9370|9367.8|9365.9|9364.1|721
1583515800000|2020-03-06 17:30:00|9367.8|9366.3|9374.9|9373.4|9375.8|9373.9|9366.2|9364.4|750
1583516100000|2020-03-06 17:35:00|9374.8|9373.3|9375.6|9374.1|9376.7|9375.2|9373.5|9371.4|757
1583516400000|2020-03-06 17:40:00|9375.8|9374.3|9385.1|9382.7|9385.7|9383.3|9374.5|9372.5|781
1583516700000|2020-03-06 17:45:00|9385.3|9382.9|9384.6|9383.1|9389.3|9387.3|9380.6|9379.1|959
1583517000000|2020-03-06 17:50:00|9384.5|9383|9381|9379.5|9387.3|9385.3|9380.8|9378.7|957
1583517300000|2020-03-06 17:55:00|9381.2|9379.7|9379.5|9377.1|9383.1|9381.1|9379.1|9376.8|730
1583517600000|2020-03-06 18:00:00|9379.6|9377.2|9378.8|9377.3|9383.1|9380.9|9377.3|9375.2|719
1583517900000|2020-03-06 18:05:00|9379|9377.5|9380.8|9378.4|9384|9381.9|9379|9376.9|693
1583518200000|2020-03-06 18:10:00|9380.6|9378.2|9378|9376.5|9381.2|9379.1|9376|9374.4|597
1583518500000|2020-03-06 18:15:00|9377.8|9376.3|9380.7|9379.2|9381.2|9379.3|9375.6|9374.1|657
1583518800000|2020-03-06 18:20:00|9381|9378.6|9387.3|9385.8|9389.7|9387.9|9380.6|9378.6|704
1583519100000|2020-03-06 18:25:00|9387.2|9385.7|9387.9|9385.5|9388.3|9386.3|9383.1|9381.4|746
1583519400000|2020-03-06 18:30:00|9388|9385.6|9381.8|9379.4|9389.5|9388|9380.3|9378.8|767
1583519700000|2020-03-06 18:35:00|9381.7|9379.3|9385|9382.6|9385|9383.1|9380.3|9378.8|658
1583520000000|2020-03-06 18:40:00|9385.3|9382.9|9381.6|9380.1|9388.3|9386.2|9380.5|9378.9|751
1583520300000|2020-03-06 18:45:00|9381.5|9380|9383.1|9381.6|9385.9|9383.7|9381|9379.5|718
1583520600000|2020-03-06 18:50:00|9383|9381.5|9382.9|9381.4|9384.9|9383|9381.6|9380|652
1583520900000|2020-03-06 18:55:00|9383|9381.5|9382.8|9380.4|9385.5|9383.7|9378.8|9377.2|759
1583521200000|2020-03-06 19:00:00|9382.9|9380.5|9385|9383.5|9387.4|9385.5|9380.8|9378.9|858
1583521500000|2020-03-06 19:05:00|9385.1|9383.6|9381.3|9379.8|9386.2|9384.7|9379.5|9378|719
1583521800000|2020-03-06 19:10:00|9381.2|9379.7|9380|9378.5|9381.4|9379.9|9379.4|9377.7|556
1583522100000|2020-03-06 19:15:00|9379.9|9378.4|9378.7|9377.2|9381.9|9380.4|9377.8|9376.3|595
1583522400000|2020-03-06 19:20:00|9378.8|9377.3|9380.6|9379.1|9381.5|9380|9377.7|9376|619
1583522700000|2020-03-06 19:25:00|9380.8|9379.3|9379.7|9378.2|9381.9|9380.4|9378.6|9377.1|613
1583523000000|2020-03-06 19:30:00|9379.8|9378.3|9378.7|9377.2|9383.5|9381.6|9378.1|9376.3|673
1583523300000|2020-03-06 19:35:00|9378.8|9377.3|9372.6|9371.1|9380|9378.1|9371.7|9370|644
1583523600000|2020-03-06 19:40:00|9372.5|9371|9372.5|9371|9374.4|9372.5|9371.4|9369.8|534
1583523900000|2020-03-06 19:45:00|9372.3|9370.8|9369.2|9367.7|9374.4|9372.9|9369.1|9367.6|598
1583524200000|2020-03-06 19:50:00|9369.1|9367.6|9369.5|9368|9372|9370.5|9368.6|9366.9|552
1583524500000|2020-03-06 19:55:00|9369.6|9368.1|9366.9|9364.5|9373.8|9372.1|9365.6|9363.7|722
1583524800000|2020-03-06 20:00:00|9366.7|9364.3|9367.9|9365.5|9373.8|9371.4|9366.1|9364.2|886
1583525100000|2020-03-06 20:05:00|9368|9365.6|9368.5|9366.1|9370.4|9368.5|9365.8|9364.1|811
1583525400000|2020-03-06 20:10:00|9368.4|9366|9367.1|9365.6|9372.7|9371|9366.8|9365|861
1583525700000|2020-03-06 20:15:00|9367|9365.5|9376.2|9374.7|9376.7|9374.7|9366.7|9364.9|965
1583526000000|2020-03-06 20:20:00|9376.1|9374.6|9382|9379.6|9382.3|9379.9|9373.6|9371.6|974
1583526300000|2020-03-06 20:25:00|9381.9|9379.5|9375.1|9372.7|9384.2|9382.4|9374.1|9372|1034
1583526600000|2020-03-06 20:30:00|9375|9372.6|9380.4|9378|9382.3|9380.2|9373.6|9371.3|1147
1583526900000|2020-03-06 20:35:00|9380.3|9377.9|9381.2|9378.8|9384.5|9382.6|9378.5|9376.4|1163
1583527200000|2020-03-06 20:40:00|9381.4|9379|9384.9|9382.5|9386.1|9383.7|9376.3|9374.6|969
1583527500000|2020-03-06 20:45:00|9385.3|9382.9|9386|9383.6|9387.2|9384.8|9382.8|9380.4|970
1583527800000|2020-03-06 20:50:00|9386.1|9383.7|9388.5|9386.1|9391.9|9389.5|9386|9383.6|939
1583528100000|2020-03-06 20:55:00|9388.6|9386.2|9389.4|9387|9392.3|9390.3|9386.2|9383.8|1006
1583528400000|2020-03-06 21:00:00|9389.5|9387.1|9387.9|9385.5|9389.5|9387.1|9385.8|9383.4|481
1583528700000|2020-03-06 21:05:00|9388|9385.6|9382.3|9379.9|9388.7|9386.6|9382.2|9379.8|431
1583529000000|2020-03-06 21:10:00|9382.4|9380|9382.8|9380.4|9383.9|9381.5|9381.1|9378.8|429
1583529300000|2020-03-06 21:15:00|9382.9|9380.5|9382.6|9380.2|9384.6|9382.2|9382.5|9380.1|239
1583529600000|2020-03-06 21:20:00|9382.7|9380.3|9382.4|9380|9384.7|9382.3|9382.2|9379.8|204
1583529900000|2020-03-06 21:25:00|9382.5|9380.1|9385.5|9383.1|9386.4|9384.4|9382.5|9380.1|193
1583530200000|2020-03-06 21:30:00|9385.8|9383.4|9385.3|9382.9|9386.4|9384.3|9384.6|9382.2|156
1583530500000|2020-03-06 21:35:00|9385.2|9382.8|9381.4|9379|9385.3|9382.9|9379.1|9376.7|244
1583530800000|2020-03-06 21:40:00|9381.5|9379.1|9379.3|9376.9|9382.5|9380.1|9376.2|9373.8|287
1583531100000|2020-03-06 21:45:00|9379.4|9376.8|9377.3|9374.9|9380.1|9377.7|9375.3|9372.9|439
1583531400000|2020-03-06 21:50:00|9377.4|9375|9376.4|9374|9377.9|9375.4|9374.2|9371.7|292
1583531700000|2020-03-06 21:55:00|9376.3|9373.9|9381.3|9371.3|9388.6|9378.6|9375.8|9368|606
1583701200000|2020-03-08 21:00:00|9336.5|9317.9|9337.5|9321.1|9342|9325.6|9332.3|9310.7|257
1583701500000|2020-03-08 21:05:00|9335.2|9316.7|9337.6|9318.8|9342.3|9324.7|9330.9|9315.7|245
1583701800000|2020-03-08 21:10:00|9338.5|9321.9|9334.8|9319|9339.8|9324.8|9331.1|9315.7|140
1583702100000|2020-03-08 21:15:00|9335.2|9319.6|9337.7|9326.6|9340.6|9328.7|9331.7|9318.8|281
1583702400000|2020-03-08 21:20:00|9338.1|9318.8|9337.1|9324.9|9342.1|9331.4|9333.3|9318.8|234
1583702700000|2020-03-08 21:25:00|9336.7|9329.6|9339|9329|9354.2|9335.6|9334.7|9322.6|487
1583703000000|2020-03-08 21:30:00|9339.1|9329.1|9336.3|9329.3|9344|9333.3|9333.8|9321.1|522
1583703300000|2020-03-08 21:35:00|9336|9330.3|9335|9330.1|9338.7|9330.5|9333.6|9326.7|218
1583703600000|2020-03-08 21:40:00|9335.6|9327.9|9329.4|9321.9|9337|9330.3|9326.8|9320.1|343
1583703900000|2020-03-08 21:45:00|9329.1|9321.7|9328.3|9321.1|9329.9|9323.5|9327|9320.7|132
1583704200000|2020-03-08 21:50:00|9328.7|9322.2|9328.9|9322.3|9330.7|9322.3|9326.9|9319.1|182
1583704500000|2020-03-08 21:55:00|9327.8|9321.5|9324.2|9320.5|9330.9|9322.4|9324|9313.7|653
1583704800000|2020-03-08 22:00:00|9324.4|9320.3|9328.9|9320.8|9343.7|9324.8|9319.6|9313.4|752
1583705100000|2020-03-08 22:05:00|9329|9321.2|9328.2|9316.2|9332.8|9321.2|9324.3|9314|710
1583705400000|2020-03-08 22:10:00|9328.8|9316.5|9322|9316.4|9331.5|9323.3|9320.2|9312.4|906
1583705700000|2020-03-08 22:15:00|9320.3|9315.8|9321|9318.6|9324.4|9319.7|9316.8|9312.6|790
1583706000000|2020-03-08 22:20:00|9320.9|9318.5|9318.8|9315.5|9332.3|9329.9|9317.2|9311.2|1103
1583706300000|2020-03-08 22:25:00|9319.4|9315.1|9319.3|9314.4|9322.5|9319.1|9314.5|9310.3|1122
1583706600000|2020-03-08 22:30:00|9318.8|9314.8|9308.3|9304.8|9322.4|9319|9304.6|9301.1|1171
1583706900000|2020-03-08 22:35:00|9308.5|9305|9300.7|9296.1|9310|9306|9300|9296|956
1583707200000|2020-03-08 22:40:00|9300.4|9296|9289.8|9286.9|9301.6|9297.7|9289|9286|1040
1583707500000|2020-03-08 22:45:00|9289.9|9287.2|9275.4|9272.4|9290.2|9287.4|9272.2|9269.3|1105
1583707800000|2020-03-08 22:50:00|9275.3|9272.3|9280.4|9275.9|9283.8|9278.3|9270.9|9266.7|1555
1583708100000|2020-03-08 22:55:00|9280.8|9276.2|9285.3|9280.6|9298.7|9293.3|9280.6|9275.5|1274
1583708400000|2020-03-08 23:00:00|9285|9280.8|9282.9|9280.2|9291.3|9288|9278.7|9275.6|1119
1583708700000|2020-03-08 23:05:00|9282.8|9280.3|9287.7|9285.3|9287.7|9285.3|9282.3|9279.8|608
1583709000000|2020-03-08 23:10:00|9287.6|9285.2|9289.8|9287|9296.6|9293.6|9287.6|9285.2|931
1583709300000|2020-03-08 23:15:00|9289.7|9287.1|9291.8|9289.4|9292.1|9289.7|9286.3|9283.9|514
1583709600000|2020-03-08 23:20:00|9291.7|9289.3|9279.3|9276.9|9291.8|9289.4|9279.2|9276.8|629
1583709900000|2020-03-08 23:25:00|9279.4|9277|9278|9275.6|9280.1|9277.6|9276|9273.6|520
1583710200000|2020-03-08 23:30:00|9278.1|9275.7|9273.9|9271.5|9280.2|9277.8|9273.9|9271.5|632
1583710500000|2020-03-08 23:35:00|9274.1|9271.7|9273.6|9271.2|9275.1|9272.7|9268.1|9265.7|529
1583710800000|2020-03-08 23:40:00|9273.5|9271.1|9277|9274.6|9279.9|9277.5|9272.5|9270.1|615
1583711100000|2020-03-08 23:45:00|9277.1|9274.7|9274.2|9271.8|9278.1|9275.7|9272.6|9270.2|620
1583711400000|2020-03-08 23:50:00|9274|9271.6|9274.7|9272.3|9275.5|9273.1|9272.6|9270.2|430
1583711700000|2020-03-08 23:55:00|9274.8|9272.4|9274.7|9272.3|9277|9274.6|9273.5|9271.1|399
1583712000000|2020-03-09 00:00:00|9274.6|9272.2|9297.5|9295.1|9298.1|9295.7|9274.6|9272.2|838
1583712300000|2020-03-09 00:05:00|9297.7|9295.3|9314.1|9311.7|9319.9|9317.5|9297.4|9295|726
1583712600000|2020-03-09 00:10:00|9314.2|9311.8|9294.5|9292.1|9314.5|9312.1|9294.3|9291.9|709
1583712900000|2020-03-09 00:15:00|9295.1|9292.7|9295.5|9293.1|9297.1|9294.7|9289.2|9286.8|772
1583713200000|2020-03-09 00:20:00|9295.4|9293|9294.6|9292.2|9295.8|9293.4|9290|9287.6|425
1583713500000|2020-03-09 00:25:00|9294.7|9292.3|9306.9|9304.5|9308.6|9306.2|9294.5|9292.1|523
1583713800000|2020-03-09 00:30:00|9307|9304.6|9306.3|9303.9|9309.5|9307.1|9301.4|9299|649
1583714100000|2020-03-09 00:35:00|9306.4|9304|9303.6|9301.2|9306.4|9304|9300.1|9297.7|384
1583714400000|2020-03-09 00:40:00|9303.7|9301.3|9310|9307.6|9310.2|9307.8|9303.5|9301.1|473
1583714700000|2020-03-09 00:45:00|9310.1|9307.7|9308.7|9306.3|9313.4|9311|9307.8|9305.4|379
1583715000000|2020-03-09 00:50:00|9308.8|9306.4|9311|9308.6|9313.9|9311.5|9307.8|9305.4|443
1583715300000|2020-03-09 00:55:00|9311.1|9308.7|9308.1|9305.7|9311.1|9308.7|9306.2|9303.8|506
1583715600000|2020-03-09 01:00:00|9308.2|9305.8|9309.7|9307.3|9314.1|9311.7|9307.8|9305.4|459
1583715900000|2020-03-09 01:05:00|9309.1|9306.7|9307.7|9305.3|9310.8|9308.4|9307.5|9305.1|405
1583716200000|2020-03-09 01:10:00|9307.6|9305.2|9309.8|9307.4|9311.8|9309.4|9306.3|9303.9|450
1583716500000|2020-03-09 01:15:00|9309.7|9307.3|9303.1|9300.7|9310|9307.6|9299.9|9297.5|475
1583716800000|2020-03-09 01:20:00|9303.7|9301.3|9301.1|9298.7|9304.8|9302.4|9298.4|9296|462
1583717100000|2020-03-09 01:25:00|9301.2|9298.8|9304.8|9302.4|9305|9302.6|9300.3|9297.9|381
1583717400000|2020-03-09 01:30:00|9304.9|9302.5|9300.8|9298.4|9307.8|9305.4|9300|9297.6|562
1583717700000|2020-03-09 01:35:00|9300.7|9298.3|9291.1|9288.7|9302|9299.6|9289.6|9287.2|594
1583718000000|2020-03-09 01:40:00|9291.2|9288.8|9269.2|9266.8|9291.2|9288.8|9268.3|9265.9|1086
1583718300000|2020-03-09 01:45:00|9269.3|9266.9|9213.1|9205.8|9274.5|9272.1|9210.7|9202.9|1374
1583718600000|2020-03-09 01:50:00|9213.7|9205.9|9246.7|9240.1|9293.3|9277.1|9186.6|9178|2291
1583718900000|2020-03-09 01:55:00|9247.6|9239.6|9246.8|9240.9|9259.9|9248.9|9232.9|9225|1861
1583719200000|2020-03-09 02:00:00|9246.9|9240.7|9234.3|9230.1|9257.7|9251.7|9232.3|9228|1607
1583719500000|2020-03-09 02:05:00|9234.4|9229.8|9238.2|9233.4|9245.8|9241.1|9234|9229.8|1536
1583719800000|2020-03-09 02:10:00|9238.1|9233.2|9214.1|9208.5|9246.9|9241.8|9211.3|9206|1336
1583720100000|2020-03-09 02:15:00|9215.2|9208.7|9230.5|9226.2|9233.7|9229.1|9214.6|9208.7|1528
1583720400000|2020-03-09 02:20:00|9230.7|9225.8|9230.8|9227.3|9239.2|9234.8|9223|9217.3|1319
1583720700000|2020-03-09 02:25:00|9230.7|9227.4|9239.4|9234.8|9243.6|9239.3|9226.6|9221.9|1324
1583721000000|2020-03-09 02:30:00|9239.6|9235|9244|9241.6|9244.8|9241.9|9234.8|9230.4|1015
1583721300000|2020-03-09 02:35:00|9245.5|9242.9|9275.6|9270.4|9276.1|9270.4|9244.4|9241.1|1206
1583721600000|2020-03-09 02:40:00|9275.4|9270.6|9275.2|9271.9|9284.6|9279.9|9269.3|9265.2|1278
1583721900000|2020-03-09 02:45:00|9275.3|9272.1|9276|9273.5|9281.2|9277.7|9268|9264.9|1287
1583722200000|2020-03-09 02:50:00|9276.4|9273.3|9305.2|9299.3|9305.5|9299.9|9275.2|9271.5|1414
1583722500000|2020-03-09 02:55:00|9305.3|9299.5|9300.7|9296.9|9312.9|9309.1|9296.1|9292.4|1370
1583722800000|2020-03-09 03:00:00|9300.6|9296.8|9291.1|9287.7|9306.3|9302|9290.2|9286.7|996
1583723100000|2020-03-09 03:05:00|9291.2|9287.8|9289.3|9285.8|9293|9289.6|9284.1|9279.8|990
1583723400000|2020-03-09 03:10:00|9289.2|9285.9|9290.8|9288.4|9293.4|9290.4|9281.7|9278.7|854
1583723700000|2020-03-09 03:15:00|9290.7|9288.3|9303.7|9300.6|9304.3|9300.8|9289.8|9287.2|934
1583724000000|2020-03-09 03:20:00|9303.5|9300.5|9287.7|9284.1|9310.6|9307.3|9285.3|9282|1263
1583724300000|2020-03-09 03:25:00|9287.6|9283.9|9303|9299.5|9306.5|9301.6|9287.3|9283.9|882
1583724600000|2020-03-09 03:30:00|9302.3|9298.8|9288|9284.7|9302.3|9299|9287.7|9284.3|679
1583724900000|2020-03-09 03:35:00|9287.9|9284.6|9267.8|9264.3|9304|9299.2|9267.4|9263.6|1083
1583725200000|2020-03-09 03:40:00|9267.7|9264.2|9256.7|9254.3|9268.7|9265.9|9253.8|9250.4|1030
1583725500000|2020-03-09 03:45:00|9256.6|9254.2|9240|9236.1|9259|9255.6|9236.7|9233.2|1286
1583725800000|2020-03-09 03:50:00|9239.9|9235.8|9261.9|9258.6|9267.2|9263.3|9234.9|9231|1127
1583726100000|2020-03-09 03:55:00|9262.4|9258.7|9252.5|9248.7|9267.3|9263.8|9251.7|9248.2|1004
1583726400000|2020-03-09 04:00:00|9252.6|9248.6|9248|9243.7|9267.5|9262.7|9247.6|9243.3|1080
1583726700000|2020-03-09 04:05:00|9248.2|9243.9|9261.3|9257.3|9262.4|9258|9241.9|9238.3|977
1583727000000|2020-03-09 04:10:00|9261.2|9257.4|9249.4|9245.9|9261.3|9257.4|9244.8|9241.5|822
1583727300000|2020-03-09 04:15:00|9249.3|9246|9256.8|9254.2|9257.4|9254.6|9247.8|9244.9|684
1583727600000|2020-03-09 04:20:00|9256.9|9254|9257.3|9254.8|9261.5|9258.8|9251.5|9248.9|849
1583727900000|2020-03-09 04:25:00|9258.1|9254.9|9253.4|9250.7|9259.8|9256.3|9253.1|9249.5|844
1583728200000|2020-03-09 04:30:00|9253.5|9250.5|9252.2|9249.8|9254.3|9251.9|9248.8|9246.2|482
1583728500000|2020-03-09 04:35:00|9252.1|9249.7|9257|9254.6|9258.1|9255.3|9250.4|9247.6|568
1583728800000|2020-03-09 04:40:00|9256.9|9254.5|9252.8|9250.4|9260.2|9257.8|9252.3|9249.9|670
1583729100000|2020-03-09 04:45:00|9252.7|9250.2|9252.8|9250.4|9257.5|9254.5|9251.2|9248.8|631
1583729400000|2020-03-09 04:50:00|9252.7|9250.3|9250.9|9248.5|9254.4|9252|9250.8|9248.3|357
1583729700000|2020-03-09 04:55:00|9251|9248.6|9255.5|9253.1|9256.5|9254.1|9248.9|9246.5|552
1583730000000|2020-03-09 05:00:00|9255.6|9253.2|9255.4|9252.9|9262.5|9260.1|9254.8|9252.3|592
1583730300000|2020-03-09 05:05:00|9255.5|9252.8|9247.3|9244.1|9255.5|9252.8|9245.1|9241.9|588
1583730600000|2020-03-09 05:10:00|9247.4|9244.2|9238.4|9236|9247.7|9244.4|9236.3|9233.9|714
1583730900000|2020-03-09 05:15:00|9238.3|9235.9|9241.4|9238.6|9248.4|9245|9238|9235.6|581
1583731200000|2020-03-09 05:20:00|9241.5|9238.5|9242.9|9240.5|9244.5|9241.7|9238|9235.5|349
1583731500000|2020-03-09 05:25:00|9243.2|9240.8|9247.9|9245.5|9248.2|9245.8|9242.5|9240|283
1583731800000|2020-03-09 05:30:00|9248|9245.6|9257.4|9254.9|9259.2|9256.8|9247.9|9245.5|380
1583732100000|2020-03-09 05:35:00|9257.5|9255|9261|9258.6|9262.8|9260.4|9253|9250.6|529
1583732400000|2020-03-09 05:40:00|9261.1|9258.7|9263.7|9260.8|9266.3|9263.5|9258.9|9256.5|604
1583732700000|2020-03-09 05:45:00|9263.4|9261|9268|9265.6|9270|9267.6|9261.1|9258.4|529
1583733000000|2020-03-09 05:50:00|9268.1|9265.7|9266.8|9264|9279.3|9276.6|9266.8|9264|779
1583733300000|2020-03-09 05:55:00|9266.7|9264.1|9269.7|9267.3|9270.6|9268.2|9263.9|9261.1|877
1583733600000|2020-03-09 06:00:00|9270|9267.6|9263.8|9261.4|9270.1|9267.7|9261.5|9259.1|906
1583733900000|2020-03-09 06:05:00|9263.6|9261.2|9263.4|9261|9269.1|9266.7|9263.2|9260.8|485
1583734200000|2020-03-09 06:10:00|9263.9|9261.5|9263.8|9261.4|9265.5|9263.1|9262.4|9260|391
1583734500000|2020-03-09 06:15:00|9263.9|9261.5|9259.9|9257.5|9264.4|9262|9258.3|9255.9|391
1583734800000|2020-03-09 06:20:00|9260|9257.6|9259.7|9257.3|9261.4|9259|9256.9|9254.5|447
1583735100000|2020-03-09 06:25:00|9259.9|9257.5|9263.3|9260.9|9265.8|9263.4|9259.5|9257.1|467
1583735400000|2020-03-09 06:30:00|9263.2|9260.8|9255.5|9253.1|9263.2|9260.8|9253.8|9251.4|636
1583735700000|2020-03-09 06:35:00|9255.4|9253|9258.6|9256.2|9261.7|9259.3|9255.1|9252.7|605
1583736000000|2020-03-09 06:40:00|9258.5|9256.1|9255.6|9252.5|9258.8|9256.3|9250.6|9247.7|737
1583736300000|2020-03-09 06:45:00|9255.4|9252.1|9250.5|9248.1|9257.4|9254.9|9249.9|9247.5|725
1583736600000|2020-03-09 06:50:00|9250.6|9248.2|9254.5|9252.1|9255.4|9253|9249.7|9247.3|552
1583736900000|2020-03-09 06:55:00|9254.4|9252|9257.7|9255.3|9257.8|9255.4|9253.3|9250.9|329
1583737200000|2020-03-09 07:00:00|9257.8|9255.2|9244.4|9242|9257.8|9255.3|9243.9|9241.5|820
1583737500000|2020-03-09 07:05:00|9244.5|9242.1|9220.7|9218|9244.5|9242.1|9220.2|9217.6|1341
1583737800000|2020-03-09 07:10:00|9220.5|9218.1|9222.3|9219.9|9223.5|9221.1|9210.1|9207.6|1714
1583738100000|2020-03-09 07:15:00|9222.8|9219.8|9212.9|9209.6|9228.5|9226.1|9212.4|9209.2|1465
1583738400000|2020-03-09 07:20:00|9213|9209.7|9211.1|9208.7|9217.3|9214.6|9203.7|9200.5|1822
1583738700000|2020-03-09 07:25:00|9211.4|9208.4|9204.2|9201.8|9213.1|9210|9203.5|9201|1609
1583739000000|2020-03-09 07:30:00|9204.1|9201.7|9215.9|9213.5|9218.2|9215.8|9204.1|9201.7|1547
1583739300000|2020-03-09 07:35:00|9215.8|9213.4|9218.7|9216.3|9225.6|9223.2|9214.5|9212.1|1275
1583739600000|2020-03-09 07:40:00|9218.8|9216.4|9225.7|9223.3|9228.3|9225.9|9214.3|9211.9|1200
1583739900000|2020-03-09 07:45:00|9226.2|9223.8|9224.5|9222.1|9228.2|9225.8|9220.1|9217.7|922
1583740200000|2020-03-09 07:50:00|9224.6|9222.2|9256.8|9254.4|9256.9|9254.5|9224.3|9221.9|779
1583740500000|2020-03-09 07:55:00|9256.9|9254.5|9261.3|9258.7|9264.3|9261.8|9253.8|9251.4|770
1583740800000|2020-03-09 08:00:00|9260.2|9257.8|9266.1|9263.7|9270.6|9268.2|9258.4|9256|859
1583741100000|2020-03-09 08:05:00|9266.2|9263.8|9259.4|9257|9266.9|9264.5|9254.5|9252.1|654
1583741400000|2020-03-09 08:10:00|9259.5|9257.1|9266.5|9264.1|9269.9|9267.5|9257.9|9255.5|712
1583741700000|2020-03-09 08:15:00|9266.7|9264.3|9252.5|9250.1|9266.7|9264.3|9252.4|9250|660
1583742000000|2020-03-09 08:20:00|9252.9|9250.5|9262.6|9260.2|9264.5|9262.1|9251.9|9249.5|723
1583742300000|2020-03-09 08:25:00|9262.7|9260.3|9253.6|9251.2|9262.7|9260.3|9246.2|9243.8|596
1583742600000|2020-03-09 08:30:00|9253.7|9251.3|9267.7|9265.3|9269|9266.6|9243.8|9241.4|666
1583742900000|2020-03-09 08:35:00|9268.4|9266|9285.5|9283.1|9291.9|9289.5|9268|9265.6|838
1583743200000|2020-03-09 08:40:00|9285.4|9283|9278.7|9276.3|9286.7|9284.3|9277.2|9274.8|734
1583743500000|2020-03-09 08:45:00|9278.6|9276.2|9270.1|9267.7|9281.4|9279|9269.2|9266.8|681
1583743800000|2020-03-09 08:50:00|9270.4|9268|9267.5|9265.1|9273.8|9271.4|9267.5|9265.1|626
1583744100000|2020-03-09 08:55:00|9267.4|9265|9275.1|9272.7|9275.5|9273.1|9267.4|9265|538
1583744400000|2020-03-09 09:00:00|9275|9272.6|9282|9279.6|9283.8|9281|9272|9269.6|628
1583744700000|2020-03-09 09:05:00|9282.1|9279.7|9304.2|9301.8|9304.5|9301.8|9281.7|9279.3|739
1583745000000|2020-03-09 09:10:00|9304.1|9301.7|9312.3|9309.9|9321.2|9318.8|9296.9|9294.5|898
1583745300000|2020-03-09 09:15:00|9312.2|9309.8|9310.3|9307.9|9312.2|9309.8|9305.7|9303.3|668
1583745600000|2020-03-09 09:20:00|9312|9309.6|9310.6|9308.2|9318.6|9316.2|9308.5|9306.1|676
1583745900000|2020-03-09 09:25:00|9310.5|9308.1|9316.2|9313.8|9317.8|9315.4|9307.2|9304.8|654
1583746200000|2020-03-09 09:30:00|9316.4|9314|9307.5|9305.1|9316.7|9314.3|9304.1|9301.7|570
1583746500000|2020-03-09 09:35:00|9307.6|9305.2|9302.5|9300.1|9310.5|9308.1|9302.1|9299.7|595
1583746800000|2020-03-09 09:40:00|9302.4|9300|9301.8|9299.4|9307.2|9304.8|9297.9|9295.5|517
1583747100000|2020-03-09 09:45:00|9301.3|9298.9|9296.7|9294.3|9302|9299.6|9291.3|9288.9|437
1583747400000|2020-03-09 09:50:00|9296.8|9294.4|9285.3|9282.9|9297.1|9294.7|9282|9279.6|530
1583747700000|2020-03-09 09:55:00|9285.2|9282.8|9291.1|9288.7|9294.9|9292.5|9285.2|9282.8|549
1583748000000|2020-03-09 10:00:00|9291.2|9288.8|9275.4|9273|9291.9|9289.5|9270.5|9267.9|624
1583748300000|2020-03-09 10:05:00|9275.5|9273.1|9278.3|9275.9|9280.6|9278.2|9268.3|9265.9|604
1583748600000|2020-03-09 10:10:00|9278.2|9275.8|9272.5|9270.1|9279.2|9276.8|9270.2|9267.8|531
1583748900000|2020-03-09 10:15:00|9272.3|9269.9|9287.7|9285.3|9287.7|9285.3|9266.2|9263.8|619
1583749200000|2020-03-09 10:20:00|9287.4|9285|9286.7|9284.3|9294.6|9290.9|9280.2|9277.7|827
1583749500000|2020-03-09 10:25:00|9286.8|9284.4|9283.8|9281.4|9289.8|9287.4|9275.8|9273.4|597
1583749800000|2020-03-09 10:30:00|9284|9281.6|9282.9|9280.5|9285.1|9282.7|9278.2|9275.8|555
1583750100000|2020-03-09 10:35:00|9283.1|9280.7|9283|9280.6|9286.8|9284.4|9281.1|9278.7|595
1583750400000|2020-03-09 10:40:00|9283.1|9280.7|9278.2|9275.8|9284.9|9282.5|9276.2|9273.8|472
1583750700000|2020-03-09 10:45:00|9278|9275.6|9279.3|9276.9|9284.3|9281.9|9276.7|9274.3|498
1583751000000|2020-03-09 10:50:00|9279.2|9276.8|9268.7|9266.3|9279.2|9276.8|9265.6|9263.2|614
1583751300000|2020-03-09 10:55:00|9268.9|9266.5|9267.7|9265.3|9268.9|9266.5|9264.7|9262.3|473
1583751600000|2020-03-09 11:00:00|9267.6|9265.2|9258.2|9255.8|9267.8|9265.4|9257.3|9254.9|543
1583751900000|2020-03-09 11:05:00|9258.1|9255.7|9263.6|9261.2|9264|9261.6|9256.4|9254|443
1583752200000|2020-03-09 11:10:00|9263.7|9261.3|9270.5|9268.1|9271.3|9268.9|9262.6|9260.2|480
1583752500000|2020-03-09 11:15:00|9270.6|9268.2|9273.9|9271.5|9274.9|9272.5|9270.2|9267.8|512
1583752800000|2020-03-09 11:20:00|9274|9271.6|9270.5|9268.1|9274.8|9272.4|9268.9|9266.9|517
1583753100000|2020-03-09 11:25:00|9270.4|9268|9272.9|9270.5|9275.1|9272.7|9270.3|9267.9|538
1583753400000|2020-03-09 11:30:00|9273.1|9270.7|9273.1|9270.7|9274.4|9272|9270.2|9267.8|501
1583753700000|2020-03-09 11:35:00|9273.2|9270.8|9267.8|9265.4|9273.4|9271|9267.5|9265.1|478
1583754000000|2020-03-09 11:40:00|9268|9265.6|9271.4|9269|9280.5|9275.9|9251.2|9242.8|750
1583754300000|2020-03-09 11:45:00|9270.5|9268.1|9266.3|9263.9|9271.8|9269.4|9264.3|9261.9|614
1583754600000|2020-03-09 11:50:00|9266.1|9263.7|9265.9|9263.5|9269.4|9267|9263|9260.6|621
1583754900000|2020-03-09 11:55:00|9266|9263.6|9273.3|9270.9|9273.6|9271.2|9245.7|9243.3|960
1583755200000|2020-03-09 12:00:00|9273.1|9270.7|9278.9|9276.5|9282.2|9279.8|9269|9266.6|738
1583755500000|2020-03-09 12:05:00|9278.8|9276.4|9274|9271.6|9279|9276.6|9273.8|9271.4|525
1583755800000|2020-03-09 12:10:00|9274.1|9271.7|9268.6|9266.2|9276.8|9274.4|9267.6|9265.2|635
1583756100000|2020-03-09 12:15:00|9268.7|9266.3|9277.1|9274.7|9277.4|9275|9268.5|9266.1|683
1583756400000|2020-03-09 12:20:00|9276.7|9274.3|9287.3|9284.9|9288.4|9286|9275.8|9273.4|556
1583756700000|2020-03-09 12:25:00|9287.6|9285.2|9302.1|9298.4|9302.3|9299.2|9280|9277.6|885
1583757000000|2020-03-09 12:30:00|9302|9298.3|9297.5|9295|9302.8|9300.4|9293.1|9290.7|891
1583757300000|2020-03-09 12:35:00|9297.6|9295.1|9290.2|9287.8|9301.7|9299|9289.3|9286.9|815
1583757600000|2020-03-09 12:40:00|9290.5|9288.1|9281.6|9279.2|9292.2|9289.8|9281.2|9278.8|596
1583757900000|2020-03-09 12:45:00|9281.5|9279.1|9276.6|9274.2|9283.4|9281|9275|9272.6|598
1583758200000|2020-03-09 12:50:00|9276.7|9274.3|9267.3|9264.9|9276.8|9274.4|9264|9261.6|593
1583758500000|2020-03-09 12:55:00|9267.4|9265|9269.4|9267|9273|9270.6|9265.6|9263.2|726
1583758800000|2020-03-09 13:00:00|9269.6|9267.2|9258.7|9256.3|9269.6|9267.2|9253.6|9251.2|576
1583759100000|2020-03-09 13:05:00|9258.5|9256.1|9252.6|9250.2|9258.6|9256.2|9248.9|9246.5|527
1583759400000|2020-03-09 13:10:00|9252.7|9250.3|9248.5|9246.1|9254|9251.6|9246.9|9244.5|607
1583759700000|2020-03-09 13:15:00|9248.6|9246.2|9245.5|9243.1|9252.5|9250.1|9242.7|9240.3|620
1583760000000|2020-03-09 13:20:00|9245.4|9243|9241.1|9238.7|9248.6|9246.2|9241|9238.6|597
1583760300000|2020-03-09 13:25:00|9241.2|9238.8|9236|9233.6|9242.3|9239.9|9229.7|9227.3|661
1583760600000|2020-03-09 13:30:00|9235.9|9233.5|9230.2|9227.8|9238.7|9236.3|9229.7|9227.3|711
1583760900000|2020-03-09 13:35:00|9230.1|9227.7|9218.7|9216.3|9234.8|9232.4|9214|9211.6|704
1583761200000|2020-03-09 13:40:00|9218.6|9216.2|9234.9|9232.5|9236.3|9233.9|9217.9|9215.5|824
1583761500000|2020-03-09 13:45:00|9234.7|9232.3|9272.7|9268.2|9294|9288.6|9234.6|9232.2|1169
1583761800000|2020-03-09 13:50:00|9273|9268.7|9294|9289.8|9308.5|9304.9|9271.4|9267.3|1226
1583762100000|2020-03-09 13:55:00|9293.7|9290.1|9309.3|9306.6|9310.5|9307.6|9293.2|9289.4|1188
1583762400000|2020-03-09 14:00:00|9310.1|9307|9287.3|9284.4|9312.4|9309.7|9287.3|9284.4|990
1583762700000|2020-03-09 14:05:00|9287.2|9284.3|9284.5|9282|9306|9303.6|9283.9|9281.5|958
1583763000000|2020-03-09 14:10:00|9284.6|9281.9|9288.3|9285.9|9289.7|9287.1|9272.9|9270.5|854
1583763300000|2020-03-09 14:15:00|9288.4|9286|9287.9|9285.5|9299.3|9296.9|9284.1|9281.6|986
1583763600000|2020-03-09 14:20:00|9287.7|9285.3|9286.6|9284.2|9291.8|9289.4|9279.5|9277.1|894
1583763900000|2020-03-09 14:25:00|9286.8|9284.4|9288.7|9286.3|9294.5|9292.1|9281.6|9279.2|767
1583764200000|2020-03-09 14:30:00|9288.6|9286.2|9284.8|9282.4|9289.7|9287.3|9282.8|9280.8|745
1583764500000|2020-03-09 14:35:00|9284.9|9282.5|9283.9|9281.5|9286.8|9284.4|9278.3|9276.1|704
1583764800000|2020-03-09 14:40:00|9284|9281.6|9279.5|9277.1|9286|9283.6|9275.6|9273.2|682
1583765100000|2020-03-09 14:45:00|9279.4|9277|9273.1|9270.7|9279.6|9277.2|9268.1|9265.7|705
1583765400000|2020-03-09 14:50:00|9273|9270.6|9270.6|9268.2|9275.8|9273.4|9269.1|9266.7|676
1583765700000|2020-03-09 14:55:00|9270.5|9268.1|9262.8|9260.4|9273.6|9271.2|9261.5|9259.1|757
1583766000000|2020-03-09 15:00:00|9262.1|9259.7|9262.7|9260.3|9263.4|9261|9255.4|9253|654
1583766300000|2020-03-09 15:05:00|9262.6|9260.2|9256.9|9254.5|9262.7|9260.3|9253.4|9251|556
1583766600000|2020-03-09 15:10:00|9256.8|9254.4|9260.1|9257.7|9264.6|9262.2|9255.5|9253.1|647
1583766900000|2020-03-09 15:15:00|9259.5|9257.1|9253.3|9250.9|9261|9258.6|9252.6|9250.6|647
1583767200000|2020-03-09 15:20:00|9253.2|9250.8|9253.8|9251.4|9254.6|9252.2|9248.3|9245.9|637
1583767500000|2020-03-09 15:25:00|9254|9251.6|9254.3|9251.9|9254.8|9252.4|9249.5|9247.1|669
1583767800000|2020-03-09 15:30:00|9254.4|9252|9258.9|9256.5|9263.5|9261.1|9251.2|9248.8|697
1583768100000|2020-03-09 15:35:00|9258.8|9256.4|9256.3|9253.9|9260.7|9258.3|9255.3|9252.9|616
1583768400000|2020-03-09 15:40:00|9256.5|9254.1|9257.6|9255.2|9257.9|9255.5|9252|9249.6|655
1583768700000|2020-03-09 15:45:00|9257.7|9255.3|9276.7|9274.3|9277|9274.6|9257.1|9254.7|757
1583769000000|2020-03-09 15:50:00|9276.5|9274.1|9283.4|9281|9285.8|9283.4|9276.2|9273.8|741
1583769300000|2020-03-09 15:55:00|9283.3|9281.8|9298.6|9296.2|9302.9|9300.5|9280|9277.8|891
1583769600000|2020-03-09 16:00:00|9299.1|9296.7|9307.3|9304.9|9309.1|9306.7|9291.7|9290|793
1583769900000|2020-03-09 16:05:00|9307.4|9305|9305.2|9302.8|9310.9|9308.5|9302.4|9300|689
1583770200000|2020-03-09 16:10:00|9305.1|9302.7|9302.7|9300.3|9307.5|9305.1|9297.4|9295|664
1583770500000|2020-03-09 16:15:00|9302.6|9300.2|9290.3|9287.9|9304.7|9302.3|9288.4|9286|715
1583770800000|2020-03-09 16:20:00|9290.1|9287.7|9288.7|9286.3|9296.1|9293.7|9284.3|9281.9|579
1583771100000|2020-03-09 16:25:00|9288|9285.6|9280|9277.6|9288.9|9286.5|9276.7|9274.3|665
1583771400000|2020-03-09 16:30:00|9279.9|9277.5|9274.1|9271.7|9280.9|9278.5|9270.4|9268|708
1583771700000|2020-03-09 16:35:00|9274|9271.6|9268.8|9266.4|9274.1|9271.7|9267.1|9264.7|749
1583772000000|2020-03-09 16:40:00|9268.7|9266.3|9265|9262.6|9271.2|9268.8|9261.5|9259.1|565
1583772300000|2020-03-09 16:45:00|9265.1|9262.7|9265.9|9263.5|9271.8|9269.4|9260.3|9257.9|640
1583772600000|2020-03-09 16:50:00|9266|9263.6|9262.8|9260.4|9266.5|9264.1|9257.2|9254.8|598
1583772900000|2020-03-09 16:55:00|9262.9|9260.5|9255.6|9253.2|9262.9|9260.5|9254|9252.1|582
1583773200000|2020-03-09 17:00:00|9255.3|9252.9|9260.5|9258.1|9265.3|9262.9|9254.2|9252.4|606
1583773500000|2020-03-09 17:05:00|9260.2|9257.8|9261.5|9259.1|9264.3|9261.9|9259.6|9257.2|607
1583773800000|2020-03-09 17:10:00|9261.6|9259.2|9263|9260.6|9267|9264.6|9261.5|9259.1|554
1583774100000|2020-03-09 17:15:00|9263.1|9260.7|9263.2|9260.8|9266.4|9264|9260.3|9257.9|545
1583774400000|2020-03-09 17:20:00|9263|9260.6|9261.7|9259.3|9264.3|9261.9|9259.2|9256.8|523
1583774700000|2020-03-09 17:25:00|9261.3|9258.9|9255.4|9253|9261.6|9259.2|9254|9251.6|512
1583775000000|2020-03-09 17:30:00|9255.3|9252.9|9258.7|9256.3|9259|9256.6|9252.5|9250.1|632
1583775300000|2020-03-09 17:35:00|9258.6|9256.2|9257.2|9254.8|9259.4|9257|9255.9|9253.5|562
1583775600000|2020-03-09 17:40:00|9257.3|9254.9|9255|9252.6|9258.6|9256.2|9253.6|9251.2|544
1583775900000|2020-03-09 17:45:00|9256|9253.6|9260.4|9258|9262.9|9260.5|9255.6|9253.2|639
1583776200000|2020-03-09 17:50:00|9260.2|9257.8|9256.6|9254.2|9260.2|9258.3|9253.6|9251.2|570
1583776500000|2020-03-09 17:55:00|9256.7|9254.3|9253.7|9251.3|9258.5|9256.1|9249.2|9246.8|804
1583776800000|2020-03-09 18:00:00|9253.6|9251.2|9244.6|9242.2|9256.2|9253.8|9243.5|9241.1|670
1583777100000|2020-03-09 18:05:00|9244.7|9242.3|9246.5|9244.1|9248.5|9246.1|9243.2|9240.8|650
1583777400000|2020-03-09 18:10:00|9246.6|9244.2|9264.8|9262.4|9267.9|9265.5|9244.5|9242.1|781
1583777700000|2020-03-09 18:15:00|9264.7|9262.3|9275.2|9272.8|9279.4|9277|9264.6|9262.2|771
1583778000000|2020-03-09 18:20:00|9275.3|9272.9|9269.1|9266.7|9280.1|9277.7|9269|9266.6|687
1583778300000|2020-03-09 18:25:00|9268.9|9266.5|9266.3|9263.9|9270.8|9268.4|9265.2|9262.8|557
1583778600000|2020-03-09 18:30:00|9266.2|9263.8|9247|9244.6|9266.3|9263.9|9246.7|9244.3|688
1583778900000|2020-03-09 18:35:00|9246.9|9244.5|9247.3|9244.9|9250.2|9247.8|9243.5|9241.1|728
1583779200000|2020-03-09 18:40:00|9247.2|9244.8|9241.1|9238.7|9247.4|9245|9237.1|9234.7|735
1583779500000|2020-03-09 18:45:00|9241.2|9238.8|9244.9|9242.5|9248.1|9245.7|9240|9237.6|655
1583779800000|2020-03-09 18:50:00|9245|9242.6|9247.7|9245.3|9251.4|9249|9244.2|9241.8|660
1583780100000|2020-03-09 18:55:00|9248.2|9245.8|9240.2|9237.8|9250.6|9248.2|9238.8|9236.4|723
1583780400000|2020-03-09 19:00:00|9240.4|9238|9246.7|9244.3|9248|9245.6|9240.4|9238|736
1583780700000|2020-03-09 19:05:00|9247.1|9244.7|9245.4|9243|9253.1|9250.7|9244.1|9241.7|649
1583781000000|2020-03-09 19:10:00|9245.5|9243.1|9242.4|9240|9245.5|9243.1|9240.9|9238.5|485
1583781300000|2020-03-09 19:15:00|9242.5|9240.1|9244.1|9241.7|9247.4|9245|9241|9238.6|502
1583781600000|2020-03-09 19:20:00|9244|9241.6|9249.9|9247.5|9250.1|9247.7|9243.8|9241.4|492
1583781900000|2020-03-09 19:25:00|9250|9247.6|9246.4|9244|9253.8|9251.4|9246.1|9243.7|587
1583782200000|2020-03-09 19:30:00|9246.5|9244.1|9254.6|9252.2|9255.2|9252.8|9244.9|9242.5|626
1583782500000|2020-03-09 19:35:00|9254.9|9252.5|9261.7|9259.3|9262.7|9260.3|9254.7|9252.3|567
1583782800000|2020-03-09 19:40:00|9261.3|9258.9|9258.3|9255.9|9262.8|9260.3|9255.5|9253.1|424
1583783100000|2020-03-09 19:45:00|9258.2|9255.8|9255.1|9252.7|9258.7|9256.3|9253.7|9251.3|550
1583783400000|2020-03-09 19:50:00|9255.2|9252.8|9247.5|9245.1|9255.2|9252.8|9245.9|9243.5|577
1583783700000|2020-03-09 19:55:00|9247.3|9244.9|9245.1|9242.7|9252.3|9249.9|9241.5|9239.1|548
1583784000000|2020-03-09 20:00:00|9244.8|9242.4|9236.8|9234.4|9245.5|9243.1|9235.2|9233.2|406
1583784300000|2020-03-09 20:05:00|9236.7|9234.3|9236.9|9234.5|9238.2|9236|9234.5|9232.4|335
1583784600000|2020-03-09 20:10:00|9237.2|9234.8|9231.8|9229.4|9238.8|9236.4|9231.3|9228.9|369
1583784900000|2020-03-09 20:15:00|9231.9|9229.5|9232.7|9229.7|9235.8|9233.4|9231.3|9228.9|193
1583785200000|2020-03-09 20:20:00|9232.6|9230.2|9236.9|9234.5|9237.4|9235|9229.9|9228.1|275
1583785500000|2020-03-09 20:25:00|9237|9234.6|9232.9|9230.5|9238.1|9235.7|9232.7|9230.3|268
1583785800000|2020-03-09 20:30:00|9233|9230.6|9236.1|9233.7|9236.2|9233.8|9232.9|9230.5|248
1583786100000|2020-03-09 20:35:00|9236|9233.6|9239|9236.6|9240.7|9238|9235.2|9232.8|299
1583786400000|2020-03-09 20:40:00|9239.1|9236.7|9244.9|9242.5|9244.9|9242.5|9238.7|9236.3|246
1583786700000|2020-03-09 20:45:00|9245.4|9242.8|9247.1|9244.7|9248|9245.1|9244.6|9242.2|266
1583787000000|2020-03-09 20:50:00|9247|9244.6|9251|9248.3|9251.4|9248.7|9245.7|9243.3|254
1583787300000|2020-03-09 20:55:00|9251.1|9248.4|9253.9|9250.1|9256|9252.3|9247.9|9244.9|523
1583787600000|2020-03-09 21:00:00|9254.9|9250.9|9260.3|9250.9|9263.6|9253.6|9253.2|9249.5|87
1583787900000|2020-03-09 21:05:00|9260.2|9250.8|9256.1|9246.1|9266.1|9256.1|9256.1|9246.1|269
1583788200000|2020-03-09 21:10:00|9255.7|9245.7|9253|9245.1|9266.2|9256.2|9251.4|9241.4|334
1583788500000|2020-03-09 21:15:00|9252.8|9244.8|9257.1|9247.1|9270.8|9260.8|9252.6|9243.1|308
1583788800000|2020-03-09 21:20:00|9256.3|9246.3|9257.4|9247.4|9264.2|9254.2|9252.2|9242.2|377
1583789100000|2020-03-09 21:25:00|9257.7|9247.7|9267.6|9257.6|9268.3|9258.3|9250.4|9240.4|352
1583789400000|2020-03-09 21:30:00|9266.7|9256.7|9269.1|9259.1|9272.6|9262.6|9258.3|9248.3|345
1583789700000|2020-03-09 21:35:00|9270.3|9260.3|9260.3|9250.3|9273.1|9263.1|9256.3|9246.3|396
1583790000000|2020-03-09 21:40:00|9260|9250|9268.2|9258.2|9268.5|9258.5|9257.1|9247.1|312
1583790300000|2020-03-09 21:45:00|9267.9|9257.9|9273|9263|9277.4|9267.4|9262.5|9254|728
1583790600000|2020-03-09 21:50:00|9273.9|9263.9|9268.5|9258.5|9278|9268|9265.7|9255.7|559
1583790900000|2020-03-09 21:55:00|9268.6|9258.6|9267.7|9257.7|9269.9|9259.9|9262.7|9252.7|401
1583791200000|2020-03-09 22:00:00|9267.2|9257.2|9264.5|9260.7|9268.7|9260.8|9258|9251.2|695
1583791500000|2020-03-09 22:05:00|9264.6|9260.6|9259.6|9256.8|9264.9|9260.8|9259.3|9256.4|435
1583791800000|2020-03-09 22:10:00|9259.8|9256.9|9256.1|9253|9260.3|9257.1|9255.9|9252.5|436
1583792100000|2020-03-09 22:15:00|9256.4|9253.1|9256.8|9253.2|9259|9255.1|9254.5|9251.2|390
1583792400000|2020-03-09 22:20:00|9256.7|9253.3|9260.2|9256.6|9260.9|9256.9|9256.7|9252.9|279
1583792700000|2020-03-09 22:25:00|9260.1|9256.5|9259.2|9256|9260.5|9257.2|9258.9|9255.6|244
1583793000000|2020-03-09 22:30:00|9258.8|9255.7|9255.1|9251.4|9259.5|9256.3|9252.7|9249.2|361
1583793300000|2020-03-09 22:35:00|9255|9251.5|9258.1|9254.1|9260.1|9256.5|9254.5|9251.2|422
1583793600000|2020-03-09 22:40:00|9258|9254|9258.9|9255.8|9258.9|9255.9|9256.5|9252.5|350
1583793900000|2020-03-09 22:45:00|9259|9256|9258.9|9255.6|9259.6|9257.1|9257.6|9254|383
1583794200000|2020-03-09 22:50:00|9258.8|9255.5|9257.4|9254.4|9259.1|9255.8|9255.7|9252.4|396
1583794500000|2020-03-09 22:55:00|9257.3|9254.5|9260.3|9257.3|9260.7|9257.9|9257|9254|468
1583794800000|2020-03-09 23:00:00|9260.1|9257.5|9266|9263.6|9266.1|9263.7|9260|9257.5|433
1583795100000|2020-03-09 23:05:00|9265.8|9263.4|9265.3|9262.9|9267|9264.6|9264.6|9262.2|465
1583795400000|2020-03-09 23:10:00|9265.2|9262.8|9268|9265.6|9268.7|9266.3|9265.2|9262.8|528
1583795700000|2020-03-09 23:15:00|9268.1|9265.7|9267|9264.6|9268.4|9266|9266|9263.6|359
1583796000000|2020-03-09 23:20:00|9267.4|9265|9268.9|9266.5|9269.1|9266.7|9267|9264.6|321
1583796300000|2020-03-09 23:25:00|9269|9266.6|9270.7|9268.3|9271|9268.6|9268.4|9266|251
1583796600000|2020-03-09 23:30:00|9270.6|9268.2|9270.6|9268.2|9271.1|9268.7|9269.2|9266.8|347
1583796900000|2020-03-09 23:35:00|9270.5|9268.1|9271.4|9269|9273.3|9270.9|9270.4|9268|539
1583797200000|2020-03-09 23:40:00|9271.3|9268.9|9279.2|9276.8|9279.3|9276.9|9271.1|9268.7|529
1583797500000|2020-03-09 23:45:00|9279.3|9276.9|9279.5|9277.1|9281.3|9278.9|9277.3|9274.9|445
1583797800000|2020-03-09 23:50:00|9279.6|9277.2|9286.6|9284.2|9287.6|9285.2|9277.2|9274.8|460
1583798100000|2020-03-09 23:55:00|9286.7|9284.3|9285.4|9283|9288|9285.6|9284|9281.6|345
1583798400000|2020-03-10 00:00:00|9285.2|9282.8|9287.7|9285.1|9291.3|9288.9|9282.7|9280.3|516
1583798700000|2020-03-10 00:05:00|9287.5|9285|9279.9|9277.1|9288.4|9286|9277.9|9275.5|538
1583799000000|2020-03-10 00:10:00|9280.1|9277.2|9281.3|9278.9|9281.6|9279.2|9268.8|9266.1|623
1583799300000|2020-03-10 00:15:00|9281.4|9279|9287.3|9284.9|9289.1|9286.7|9281.2|9278.8|460
1583799600000|2020-03-10 00:20:00|9287.2|9284.8|9293.5|9291.1|9294|9291.6|9287.1|9284.7|436
1583799900000|2020-03-10 00:25:00|9293.4|9291|9294.4|9292|9296|9293.6|9289.1|9286.7|453
1583800200000|2020-03-10 00:30:00|9294.5|9292.1|9302.2|9299.8|9302.4|9300|9292.9|9290.5|444
1583800500000|2020-03-10 00:35:00|9302.3|9299.9|9299.9|9297.5|9302.9|9300.5|9296.1|9293.7|489
1583800800000|2020-03-10 00:40:00|9300|9297.6|9298.5|9296.1|9302.8|9300.4|9298.4|9296|457
1583801100000|2020-03-10 00:45:00|9298.6|9296.2|9301.3|9298.9|9302|9299.6|9296.9|9294.5|371
1583801400000|2020-03-10 00:50:00|9301.4|9299|9307.6|9305.2|9309.7|9307.3|9300.6|9298.2|622
1583801700000|2020-03-10 00:55:00|9308|9305.6|9309.6|9307.2|9312.6|9310.2|9304.4|9302|711
1583802000000|2020-03-10 01:00:00|9309.5|9307.1|9325.7|9323.3|9328.2|9325.8|9309.5|9307.1|725
1583802300000|2020-03-10 01:05:00|9326.4|9324|9317.3|9314.9|9326.5|9324|9312.1|9309.7|700
1583802600000|2020-03-10 01:10:00|9317.2|9314.8|9309.9|9307.5|9317.2|9314.8|9306.4|9304|558
1583802900000|2020-03-10 01:15:00|9310|9307.6|9307.1|9304.7|9312|9309.6|9305.9|9303.5|382
1583803200000|2020-03-10 01:20:00|9307.2|9304.8|9316.6|9314.2|9316.7|9314.3|9305.7|9303.3|638
1583803500000|2020-03-10 01:25:00|9317.2|9314.8|9317.5|9315.1|9321.3|9318.9|9314.9|9312.5|385
1583803800000|2020-03-10 01:30:00|9317.6|9315.2|9315.8|9313.4|9320.2|9317.8|9314.8|9312.4|386
1583804100000|2020-03-10 01:35:00|9315.9|9313.5|9315.7|9313.3|9320.3|9317.9|9315.5|9313.1|375
1583804400000|2020-03-10 01:40:00|9315.8|9313.4|9306.3|9303.9|9316.9|9314.5|9305.1|9302.7|485
1583804700000|2020-03-10 01:45:00|9306.4|9304|9303.1|9300.7|9307.3|9304.9|9303|9300.6|456
1583805000000|2020-03-10 01:50:00|9303.6|9301.2|9298.1|9295.7|9304.9|9302.5|9296.4|9294|397
1583805300000|2020-03-10 01:55:00|9298.2|9295.8|9293.9|9291.5|9298.4|9296|9286.7|9284.3|435
1583805600000|2020-03-10 02:00:00|9294|9291.6|9291.8|9289.4|9298.4|9296|9291.2|9288.8|384
1583805900000|2020-03-10 02:05:00|9291.9|9289.5|9296.6|9294.2|9296.6|9294.2|9285|9282.6|415
1583806200000|2020-03-10 02:10:00|9296.5|9294.1|9299.6|9297.2|9299.7|9297.3|9294.6|9292.2|344
1583806500000|2020-03-10 02:15:00|9299.5|9297.1|9301.8|9299.4|9302.3|9299.9|9297.1|9294.7|374
1583806800000|2020-03-10 02:20:00|9301.7|9299.3|9306.5|9304.1|9307.3|9304.9|9301.2|9298.8|364
1583807100000|2020-03-10 02:25:00|9306.6|9304.2|9301|9298.6|9307.5|9305.1|9300.6|9298.2|290
1583807400000|2020-03-10 02:30:00|9300.8|9298.4|9299.9|9297.5|9301.7|9299.3|9299|9296.6|230
1583807700000|2020-03-10 02:35:00|9300|9297.6|9294.3|9291.9|9300.6|9298.2|9294.2|9291.8|300
1583808000000|2020-03-10 02:40:00|9294.8|9292.4|9295.6|9293.2|9296.6|9294.2|9291.8|9289.4|213
1583808300000|2020-03-10 02:45:00|9295.5|9293.1|9297.3|9294.9|9298|9295.6|9294.5|9292.1|198
1583808600000|2020-03-10 02:50:00|9297.2|9294.8|9298.2|9295.8|9300.5|9298.1|9296.4|9294|221
1583808900000|2020-03-10 02:55:00|9298.3|9295.9|9299.4|9297|9300.8|9298.4|9297.7|9295.3|224
1583809200000|2020-03-10 03:00:00|9299.5|9297.1|9298.5|9296.1|9299.8|9297.4|9296.7|9294.3|291
1583809500000|2020-03-10 03:05:00|9298.4|9296|9296.1|9293.7|9298.5|9296.1|9295.1|9292.7|214
1583809800000|2020-03-10 03:10:00|9296|9293.6|9298.9|9296.5|9299|9296.6|9295.5|9293.1|203
1583810100000|2020-03-10 03:15:00|9299|9296.6|9303.2|9300.8|9303.3|9300.9|9298.7|9296.3|290
1583810400000|2020-03-10 03:20:00|9303.3|9300.9|9300.7|9298.3|9303.4|9301|9300.4|9298|359
1583810700000|2020-03-10 03:25:00|9300.6|9298.2|9301.7|9299.3|9302.2|9299.8|9300.2|9297.8|296
1583811000000|2020-03-10 03:30:00|9301.5|9299.1|9298|9295.6|9301.6|9299.2|9294.9|9292.5|288
1583811300000|2020-03-10 03:35:00|9297.9|9295.5|9301.8|9299.4|9301.8|9299.4|9297.7|9295.3|281
1583811600000|2020-03-10 03:40:00|9301.7|9299.3|9304.2|9301.8|9304.4|9302|9301.2|9298.8|353
1583811900000|2020-03-10 03:45:00|9304.1|9301.7|9323.6|9321.2|9323.9|9321.5|9304.1|9301.7|456
1583812200000|2020-03-10 03:50:00|9323.5|9321.1|9319.9|9317.5|9323.7|9321.3|9316.6|9314.2|400
1583812500000|2020-03-10 03:55:00|9320|9317.6|9320.3|9317.9|9323.9|9321.5|9314.9|9312.5|427
1583812800000|2020-03-10 04:00:00|9320.4|9318|9322.2|9319.8|9322.3|9319.9|9316.1|9313.7|425
1583813100000|2020-03-10 04:05:00|9322.3|9319.9|9321.6|9319.2|9327.2|9324.8|9320.5|9318.1|380
1583813400000|2020-03-10 04:10:00|9321.5|9319.1|9321.4|9319|9323.3|9320.9|9316.8|9314.4|350
1583813700000|2020-03-10 04:15:00|9321.6|9319.2|9323.7|9321.3|9324.3|9321.9|9319.8|9317.4|333
1583814000000|2020-03-10 04:20:00|9323.6|9321.2|9327.2|9324.8|9327.2|9324.8|9323.5|9321.1|373
1583814300000|2020-03-10 04:25:00|9327.1|9324.7|9345.2|9342.8|9346.7|9344.3|9326|9323.6|564
1583814600000|2020-03-10 04:30:00|9345.3|9342.9|9351.5|9349.1|9355.9|9353.5|9325.2|9321.3|683
1583814900000|2020-03-10 04:35:00|9351.6|9349.2|9343.2|9340.8|9351.6|9349.2|9342.9|9340.5|438
1583815200000|2020-03-10 04:40:00|9343.3|9340.9|9334.2|9331.8|9344.4|9342|9331.5|9329.1|377
1583815500000|2020-03-10 04:45:00|9334.3|9331.9|9343.6|9341.2|9343.9|9341.5|9334.1|9331.7|267
1583815800000|2020-03-10 04:50:00|9343.7|9341.3|9342.4|9340|9345|9342.6|9341.7|9339.3|228
1583816100000|2020-03-10 04:55:00|9342.5|9340.1|9348.2|9345.8|9348.2|9345.8|9341.7|9339.3|308
1583816400000|2020-03-10 05:00:00|9348.1|9345.7|9351.7|9349.3|9353.2|9350.8|9346.3|9343.9|359
1583816700000|2020-03-10 05:05:00|9351.8|9349.4|9364.9|9362.5|9366.4|9364|9351.6|9349.2|550
1583817000000|2020-03-10 05:10:00|9364.8|9362.4|9364.9|9362.5|9365.8|9363.4|9363|9360.6|431
1583817300000|2020-03-10 05:15:00|9365|9362.6|9363.9|9360.8|9371|9368.6|9363|9360.6|556
1583817600000|2020-03-10 05:20:00|9364|9360.9|9362|9358.9|9364.5|9361|9354.7|9351.7|683
1583817900000|2020-03-10 05:25:00|9361.9|9358.8|9369.4|9367|9371.7|9368.7|9361.6|9358.8|925
1583818200000|2020-03-10 05:30:00|9369.3|9366.9|9368|9365.6|9372.5|9370.1|9367.7|9365.3|601
1583818500000|2020-03-10 05:35:00|9367.9|9365.5|9357.9|9355.5|9367.9|9365.5|9356.9|9354.5|408
1583818800000|2020-03-10 05:40:00|9357.8|9355.4|9353.9|9351.5|9359.5|9357.1|9353.5|9351.1|274
1583819100000|2020-03-10 05:45:00|9353.8|9351.4|9357.9|9355.5|9358.4|9356|9349.8|9347.4|299
1583819400000|2020-03-10 05:50:00|9358|9355.6|9367.1|9364.7|9372.9|9370.5|9357.8|9355.4|379
1583819700000|2020-03-10 05:55:00|9366.9|9364.5|9374.5|9372.1|9375.9|9373.5|9366.3|9363.9|491
1583820000000|2020-03-10 06:00:00|9374.4|9372|9368.2|9365.8|9374.4|9372|9359.4|9357|651
1583820300000|2020-03-10 06:05:00|9367.6|9365.2|9355.9|9353.5|9370.4|9368|9355.7|9353.3|615
1583820600000|2020-03-10 06:10:00|9355.8|9353.4|9356.5|9354.1|9360.4|9358|9349.1|9346.7|602
1583820900000|2020-03-10 06:15:00|9356.4|9354|9344.9|9342.5|9357.5|9355.1|9340.7|9338|602
1583821200000|2020-03-10 06:20:00|9344.7|9342.3|9347.6|9345.2|9353.2|9350.8|9343.7|9341.3|482
1583821500000|2020-03-10 06:25:00|9347.7|9345.3|9351.4|9349|9353.1|9350.7|9346.7|9344.3|408
1583821800000|2020-03-10 06:30:00|9351.5|9349.1|9358.1|9355.7|9363.3|9360.9|9351.4|9349|502
1583822100000|2020-03-10 06:35:00|9358|9355.6|9349.8|9347.4|9358.2|9355.8|9346.5|9344.1|414
1583822400000|2020-03-10 06:40:00|9349.7|9347.3|9367.5|9365.1|9375.4|9373|9348.8|9346.4|512
1583822700000|2020-03-10 06:45:00|9368.6|9366.2|9352|9349.6|9370.3|9367.9|9348.3|9345.9|575
1583823000000|2020-03-10 06:50:00|9351.9|9349.5|9345.9|9343.5|9358.5|9356.1|9341.8|9339.4|568
1583823300000|2020-03-10 06:55:00|9346|9343.6|9358.6|9356.2|9359|9356.6|9343.8|9341.4|635
1583823600000|2020-03-10 07:00:00|9358|9355.6|9344.7|9342.1|9359.3|9356.9|9340.9|9338.5|892
1583823900000|2020-03-10 07:05:00|9344.5|9342|9342.7|9340.3|9347.4|9345|9340.8|9338.4|665
1583824200000|2020-03-10 07:10:00|9342.9|9340.5|9347.1|9344.7|9351.7|9349.3|9340.4|9338|666
1583824500000|2020-03-10 07:15:00|9347|9344.6|9340.4|9338|9350.9|9348.5|9340.4|9338|571
1583824800000|2020-03-10 07:20:00|9340.5|9338.1|9335.9|9333.5|9340.8|9338.4|9334.3|9331.9|584
1583825100000|2020-03-10 07:25:00|9336|9333.6|9332.6|9330.2|9339.7|9337.3|9328.8|9326.4|736
1583825400000|2020-03-10 07:30:00|9332.7|9330.3|9339|9336.6|9345|9342.6|9328.7|9326.3|687
1583825700000|2020-03-10 07:35:00|9339.1|9336.7|9337|9334.6|9344.3|9341.9|9336|9333.6|577
1583826000000|2020-03-10 07:40:00|9336.8|9334.4|9325.4|9323|9336.9|9334.5|9323.7|9321.3|643
1583826300000|2020-03-10 07:45:00|9325.3|9322.9|9319.1|9316.5|9336.6|9334.2|9306.7|9303.2|786
1583826600000|2020-03-10 07:50:00|9319.2|9316.7|9316.3|9313.9|9319.2|9316.8|9311.4|9309|625
1583826900000|2020-03-10 07:55:00|9316.4|9314|9308.7|9306.3|9321.9|9319.5|9308.3|9305.9|726
1583827200000|2020-03-10 08:00:00|9308.5|9306.1|9296.5|9294.1|9310.2|9307.8|9290.2|9287.7|808
1583827500000|2020-03-10 08:05:00|9296.4|9294|9306.2|9303.8|9308.6|9306.2|9288.7|9286.3|785
1583827800000|2020-03-10 08:10:00|9306.4|9304|9299.2|9296.8|9312.6|9310.2|9292.7|9290.3|764
1583828100000|2020-03-10 08:15:00|9299.3|9296.9|9306.5|9304.1|9307.9|9305.5|9298.8|9296.4|623
1583828400000|2020-03-10 08:20:00|9306.4|9304|9314|9311.6|9314.1|9311.7|9299.6|9297.2|660
1583828700000|2020-03-10 08:25:00|9313.7|9311.3|9301.4|9299|9314.9|9312.5|9298.4|9296|642
1583829000000|2020-03-10 08:30:00|9301.5|9299.1|9295.4|9293|9302.8|9300.4|9294.4|9292|532
1583829300000|2020-03-10 08:35:00|9295.3|9292.9|9292.5|9290.1|9295.5|9293.1|9289.1|9286.7|816
1583829600000|2020-03-10 08:40:00|9292.4|9290|9302.2|9299.8|9303.5|9301.1|9292.4|9290|717
1583829900000|2020-03-10 08:45:00|9302.3|9299.9|9303.6|9301.2|9308.7|9306.3|9300.9|9298.5|736
1583830200000|2020-03-10 08:50:00|9303.3|9300.9|9308.8|9306.4|9311.3|9308.9|9298.8|9296.4|739
1583830500000|2020-03-10 08:55:00|9308.9|9306.5|9323.6|9321.2|9326|9323.6|9308.7|9306.3|816
1583830800000|2020-03-10 09:00:00|9323.5|9321.1|9321.7|9319.3|9323.6|9321.2|9318.5|9316.1|780
1583831100000|2020-03-10 09:05:00|9321.8|9319.4|9317.1|9314.7|9321.8|9319.4|9314|9311.6|706
1583831400000|2020-03-10 09:10:00|9317.2|9314.8|9315.6|9313.2|9319.5|9317.1|9309.5|9307.1|708
1583831700000|2020-03-10 09:15:00|9315.7|9313.3|9315.8|9313.4|9318.3|9315.9|9309.1|9306.7|543
1583832000000|2020-03-10 09:20:00|9315.9|9313.5|9321.5|9319.1|9322|9319.6|9313.2|9310.8|555
1583832300000|2020-03-10 09:25:00|9321.4|9319|9321.6|9319.2|9325.6|9323.2|9318.7|9316.3|518
1583832600000|2020-03-10 09:30:00|9321.7|9319.3|9323.2|9320.8|9323.2|9320.8|9318.4|9316|549
1583832900000|2020-03-10 09:35:00|9323.1|9320.7|9324.3|9321.9|9327.2|9324.8|9322.7|9320.3|502
1583833200000|2020-03-10 09:40:00|9323.8|9321.4|9328.1|9325.7|9329.9|9327.5|9323.8|9321.4|539
1583833500000|2020-03-10 09:45:00|9328|9325.6|9327.2|9324.8|9332.3|9329.9|9326.2|9323.8|543
1583833800000|2020-03-10 09:50:00|9327.4|9325|9326|9323.6|9328.5|9326.1|9323.2|9320.8|497
1583834100000|2020-03-10 09:55:00|9326.1|9323.7|9331.3|9328.9|9333.4|9331|9325.6|9323.2|391
1583834400000|2020-03-10 10:00:00|9331.2|9328.8|9330.4|9328|9333.3|9330.9|9328.5|9326.1|574
1583834700000|2020-03-10 10:05:00|9330.6|9328.2|9338.1|9335.7|9340.2|9337.8|9328.6|9326.2|520
1583835000000|2020-03-10 10:10:00|9338|9335.6|9341.3|9338.9|9343|9340.6|9337.2|9334.8|454
1583835300000|2020-03-10 10:15:00|9341.2|9338.8|9338|9335.6|9341.9|9339.5|9334.8|9332.4|563
1583835600000|2020-03-10 10:20:00|9338.1|9335.7|9333.2|9330.8|9338.1|9335.7|9330.3|9327.9|493
1583835900000|2020-03-10 10:25:00|9333.1|9330.7|9334.3|9331.9|9337.1|9334.7|9330.8|9328.4|506
1583836200000|2020-03-10 10:30:00|9334.1|9331.7|9347.6|9345.2|9348.7|9346.3|9334.1|9331.7|678
1583836500000|2020-03-10 10:35:00|9347.5|9345.1|9348.7|9346.3|9349.7|9347.3|9344.8|9342.4|626
1583836800000|2020-03-10 10:40:00|9348.8|9346.4|9356.7|9354.3|9359.9|9357.5|9348.3|9345.9|619
1583837100000|2020-03-10 10:45:00|9356.9|9354.5|9360.4|9358|9362.4|9360|9356.6|9354.2|546
1583837400000|2020-03-10 10:50:00|9360.2|9357.8|9347.4|9345|9361.3|9358.9|9347|9344.6|550
1583837700000|2020-03-10 10:55:00|9347.3|9344.9|9341.6|9339.2|9350.3|9347.9|9340.3|9337.9|595
1583838000000|2020-03-10 11:00:00|9341.7|9339.3|9336.5|9334.1|9342.4|9340|9336.3|9333.9|547
1583838300000|2020-03-10 11:05:00|9336.4|9334|9332.4|9330|9336.7|9334.3|9331.4|9329|599
1583838600000|2020-03-10 11:10:00|9332.5|9330.1|9330.3|9327.9|9333.9|9331.5|9329.6|9327.2|553
1583838900000|2020-03-10 11:15:00|9330.4|9328|9329.8|9327.4|9333.5|9331.1|9327.8|9325.4|577
1583839200000|2020-03-10 11:20:00|9329.7|9327.3|9327.1|9324.7|9331.6|9329.5|9326.8|9324.4|435
1583839500000|2020-03-10 11:25:00|9327.2|9324.8|9324|9321.6|9328.4|9326|9322.9|9320.5|683
1583839800000|2020-03-10 11:30:00|9324.1|9321.7|9324.3|9321.9|9327.7|9325.3|9323.5|9321.1|468
1583840100000|2020-03-10 11:35:00|9324.5|9322.1|9332.7|9330.3|9333.1|9330.7|9324|9321.6|512
1583840400000|2020-03-10 11:40:00|9332.6|9330.2|9333|9330.6|9334.8|9332.4|9330.6|9328.2|449
1583840700000|2020-03-10 11:45:00|9332.9|9330.5|9328.1|9325.7|9333|9330.6|9328|9325.6|476
1583841000000|2020-03-10 11:50:00|9328.3|9325.9|9323.3|9320.9|9328.3|9325.9|9321.7|9319.3|410
1583841300000|2020-03-10 11:55:00|9323.2|9320.8|9324.4|9322|9326.1|9323.7|9321.8|9319.4|423
1583841600000|2020-03-10 12:00:00|9324.3|9321.9|9325|9322.6|9325.2|9322.8|9321.6|9319.2|451
1583841900000|2020-03-10 12:05:00|9325.1|9322.7|9309.8|9307.4|9327.3|9324.9|9306.7|9304.3|733
1583842200000|2020-03-10 12:10:00|9310|9307.6|9319.9|9317.5|9323.9|9321.5|9308.5|9306.1|766
1583842500000|2020-03-10 12:15:00|9319.8|9317.4|9314.8|9312.4|9323.2|9320.8|9306.8|9304.4|668
1583842800000|2020-03-10 12:20:00|9314.7|9312.3|9315.7|9313.3|9317.8|9315.4|9311.8|9309.4|604
1583843100000|2020-03-10 12:25:00|9315.5|9313.1|9310.7|9308.3|9317.3|9314.9|9308.8|9306.4|636
1583843400000|2020-03-10 12:30:00|9310.6|9308.2|9307.8|9305.4|9312.4|9310|9307.4|9305|583
1583843700000|2020-03-10 12:35:00|9307.9|9305.5|9307|9304.6|9309.6|9307.2|9303.7|9301.3|586
1583844000000|2020-03-10 12:40:00|9306.9|9304.5|9306.7|9304.3|9311.6|9309.2|9303.6|9301.2|583
1583844300000|2020-03-10 12:45:00|9306.6|9304.2|9303|9300.6|9307.3|9304.9|9301.9|9299.5|582
1583844600000|2020-03-10 12:50:00|9303.2|9300.8|9315.9|9313.5|9318.4|9316|9303|9300.6|800
1583844900000|2020-03-10 12:55:00|9315.6|9313.2|9307.6|9305.2|9317.5|9315.1|9307.1|9304.7|714
1583845200000|2020-03-10 13:00:00|9307.7|9305.3|9307.8|9305.4|9312.8|9310.4|9307.1|9304.7|618
1583845500000|2020-03-10 13:05:00|9307.7|9305.3|9303.3|9300.9|9311|9308.6|9303.3|9300.9|568
1583845800000|2020-03-10 13:10:00|9303.5|9301.1|9303.7|9301.3|9307.4|9305|9303.4|9301|495
1583846100000|2020-03-10 13:15:00|9303.4|9301|9316.1|9313.7|9316.3|9313.9|9300.6|9298.2|635
1583846400000|2020-03-10 13:20:00|9316|9313.6|9316.5|9314.1|9321.5|9319.1|9314.3|9311.9|737
1583846700000|2020-03-10 13:25:00|9316|9313.6|9317.7|9315.3|9318.9|9316.5|9312.1|9309.7|627
1583847000000|2020-03-10 13:30:00|9317.6|9315.2|9323.1|9320.7|9325.1|9322.7|9313.1|9310.7|788
1583847300000|2020-03-10 13:35:00|9323|9320.6|9321.2|9318.8|9323.3|9320.9|9312.9|9310.5|702
1583847600000|2020-03-10 13:40:00|9321.1|9318.7|9319.7|9317.3|9323.4|9321|9315.4|9313|582
1583847900000|2020-03-10 13:45:00|9319.3|9316.9|9320.7|9318.3|9324|9321.6|9315.7|9313.3|641
1583848200000|2020-03-10 13:50:00|9320.6|9318.2|9322.4|9320|9325.6|9323.2|9313.4|9311|669
1583848500000|2020-03-10 13:55:00|9322.5|9320.1|9322.2|9319.8|9327|9324.6|9316.5|9314.1|716
1583848800000|2020-03-10 14:00:00|9322.3|9319.9|9324.1|9321.7|9326.7|9324.3|9319.3|9316.9|660
1583849100000|2020-03-10 14:05:00|9324|9321.6|9326.8|9324.4|9328.1|9325.9|9320.1|9318.1|610
1583849400000|2020-03-10 14:10:00|9326.9|9324.5|9332.2|9329.8|9332.9|9330.5|9326.4|9324.4|670
1583849700000|2020-03-10 14:15:00|9332|9329.6|9332.6|9330.2|9337.4|9335|9329.4|9327.5|649
1583850000000|2020-03-10 14:20:00|9332.5|9330.1|9326.8|9325.3|9339.2|9336.8|9326.1|9324.2|590
1583850300000|2020-03-10 14:25:00|9326.7|9325.2|9330.3|9328.8|9330.6|9329.1|9324|9322.5|481
1583850600000|2020-03-10 14:30:00|9330.2|9328.7|9327.5|9325.1|9330.3|9328.7|9321.5|9319.6|583
1583850900000|2020-03-10 14:35:00|9327.6|9325.2|9327.9|9326.4|9333.3|9330.9|9326|9324.1|588
1583851200000|2020-03-10 14:40:00|9327.7|9326.2|9328.1|9326.6|9329.1|9327.6|9319.7|9318|644
1583851500000|2020-03-10 14:45:00|9328|9326.5|9320.3|9317.9|9332|9329.9|9318.9|9317|722
1583851800000|2020-03-10 14:50:00|9320.2|9317.8|9315.6|9313.2|9321.4|9319.5|9315|9313.2|643
1583852100000|2020-03-10 14:55:00|9315.4|9313|9325.2|9322.8|9329.8|9327.4|9312.4|9310|687
1583852400000|2020-03-10 15:00:00|9325.1|9322.7|9324.2|9321.8|9326.8|9324.4|9317.4|9315.5|780
1583852700000|2020-03-10 15:05:00|9324.3|9321.9|9331.2|9328.8|9333.1|9331|9320.2|9318.3|743
1583853000000|2020-03-10 15:10:00|9331.4|9329|9326.5|9324.1|9331.4|9329.4|9324.4|9322|686
1583853300000|2020-03-10 15:15:00|9326.4|9324|9323.8|9321.4|9326.7|9324.3|9320.1|9318.2|734
1583853600000|2020-03-10 15:20:00|9323.9|9321.5|9312.9|9310.5|9325.8|9323.4|9312.3|9310|714
1583853900000|2020-03-10 15:25:00|9313|9310.6|9309.2|9306.8|9314.7|9312.6|9304.8|9302.4|761
1583854200000|2020-03-10 15:30:00|9309.4|9307|9309.3|9307.8|9312.9|9310.8|9307.2|9304.8|761
1583854500000|2020-03-10 15:35:00|9309.5|9307.1|9303.2|9300.8|9312.7|9311.2|9301.5|9299.3|791
1583854800000|2020-03-10 15:40:00|9303.3|9300.9|9304.8|9302.4|9305.9|9303.5|9299.7|9297.7|786
1583855100000|2020-03-10 15:45:00|9304.7|9302.3|9320.5|9318.1|9322.6|9320.6|9303.8|9301.4|777
1583855400000|2020-03-10 15:50:00|9320.6|9318.2|9312|9309.6|9321.4|9319|9303.9|9301.5|731
1583855700000|2020-03-10 15:55:00|9312.1|9309.7|9330.5|9328.1|9344.3|9341.9|9312|9309.6|836
1583856000000|2020-03-10 16:00:00|9331.6|9329.2|9325.3|9322.9|9333.1|9330.7|9324.1|9321.7|787
1583856300000|2020-03-10 16:05:00|9325.8|9323.4|9337.4|9335|9339.2|9336.8|9324.6|9322.2|772
1583856600000|2020-03-10 16:10:00|9337.5|9335.1|9343.5|9341.1|9345.2|9342.8|9337.4|9335|756
1583856900000|2020-03-10 16:15:00|9343.6|9341.2|9351.5|9349.1|9359.7|9357.3|9343.5|9341.1|859
1583857200000|2020-03-10 16:20:00|9351.7|9349.3|9358.9|9356.5|9359.2|9356.8|9349.5|9347.1|784
1583857500000|2020-03-10 16:25:00|9358.7|9356.3|9347.6|9345.2|9362.5|9360.4|9347.5|9345.1|764
1583857800000|2020-03-10 16:30:00|9347.5|9345.1|9351|9348.6|9351.4|9349.3|9344.9|9342.5|762
1583858100000|2020-03-10 16:35:00|9351.2|9348.8|9353.6|9351.2|9362|9359.6|9348.7|9346.3|815
1583858400000|2020-03-10 16:40:00|9353.9|9351.5|9359.5|9357.1|9364.4|9362|9350.7|9348.3|734
1583858700000|2020-03-10 16:45:00|9359.4|9357|9359.8|9357.4|9362.6|9360.2|9356.5|9354.1|726
1583859000000|2020-03-10 16:50:00|9359.5|9357.1|9367.3|9364.9|9370.7|9368.3|9356|9354|779
1583859300000|2020-03-10 16:55:00|9367.2|9364.8|9365.3|9362.9|9371.6|9369.2|9361.2|9358.8|735
1583859600000|2020-03-10 17:00:00|9365.6|9363.2|9364.5|9362.1|9366.9|9364.5|9358.4|9356.5|801
1583859900000|2020-03-10 17:05:00|9364.6|9362.2|9371.6|9369.2|9374.1|9371.7|9362.8|9361.1|800
1583860200000|2020-03-10 17:10:00|9371.7|9369.3|9372.4|9370|9373.3|9370.9|9366.5|9364.1|673
1583860500000|2020-03-10 17:15:00|9372.3|9370.8|9372.2|9369.8|9376.3|9374.1|9366.6|9364.2|765
1583860800000|2020-03-10 17:20:00|9372.3|9369.9|9370.5|9368.1|9376.6|9374.4|9368.5|9366.1|766
1583861100000|2020-03-10 17:25:00|9369.8|9367.4|9368.5|9366.1|9371.7|9369.8|9364.1|9361.7|783
1583861400000|2020-03-10 17:30:00|9368.6|9366.2|9373.8|9371.4|9375.1|9372.7|9368.2|9365.8|748
1583861700000|2020-03-10 17:35:00|9373.9|9371.5|9372.2|9369.8|9378.8|9376.4|9370.6|9368.3|706
1583862000000|2020-03-10 17:40:00|9372.3|9369.9|9366.4|9364|9374.6|9372.2|9365.9|9363.5|683
1583862300000|2020-03-10 17:45:00|9366.3|9363.9|9365.1|9362.7|9367.1|9364.7|9359.4|9357.5|539
1583862600000|2020-03-10 17:50:00|9365|9362.6|9359.6|9357.2|9366.1|9363.7|9359.2|9356.8|578
1583862900000|2020-03-10 17:55:00|9359.5|9357.1|9368.7|9366.3|9369.6|9367.2|9357.8|9355.8|712
1583863200000|2020-03-10 18:00:00|9369.6|9367.2|9366.3|9363.9|9369.7|9367.3|9361.3|9358.9|708
1583863500000|2020-03-10 18:05:00|9366.9|9364.5|9367.8|9365.4|9369|9366.6|9355.5|9353.1|723
1583863800000|2020-03-10 18:10:00|9367.7|9365.3|9373.3|9370.9|9378.7|9376.3|9366.1|9363.7|802
1583864100000|2020-03-10 18:15:00|9374.7|9372.3|9389.9|9387.5|9390.1|9387.7|9373.1|9370.7|664
1583864400000|2020-03-10 18:20:00|9390|9387.6|9381.4|9379.9|9390.4|9388|9381.3|9379.4|703
1583864700000|2020-03-10 18:25:00|9381.3|9379.8|9382|9379.6|9386.1|9383.7|9379.5|9377.1|686
1583865000000|2020-03-10 18:30:00|9381.9|9379.5|9377.7|9375.3|9381.9|9379.6|9376.4|9374|614
1583865300000|2020-03-10 18:35:00|9377.8|9375.4|9377.8|9376.3|9381.7|9379.3|9375.7|9373.8|583
1583865600000|2020-03-10 18:40:00|9378.8|9376.4|9389.1|9386.7|9389.2|9386.8|9378.1|9376.1|592
1583865900000|2020-03-10 18:45:00|9389|9386.6|9395.9|9393.5|9399.5|9397.1|9387.7|9385.6|696
1583866200000|2020-03-10 18:50:00|9396.1|9393.7|9392.1|9390.6|9398.8|9396.4|9389.7|9388.2|712
1583866500000|2020-03-10 18:55:00|9392.3|9390.8|9386.5|9384.1|9393.1|9390.8|9383.4|9381|657
1583866800000|2020-03-10 19:00:00|9386.9|9384.5|9390.1|9387.7|9392.8|9390.7|9385.4|9383.3|718
1583867100000|2020-03-10 19:05:00|9390.2|9387.8|9391.1|9388.7|9397.2|9394.9|9388.6|9386.2|726
1583867400000|2020-03-10 19:10:00|9391.2|9388.8|9398.8|9396.4|9402.6|9400.2|9391.1|9388.7|715
1583867700000|2020-03-10 19:15:00|9398.7|9396.3|9405|9402.6|9407.7|9405.3|9394.3|9391.9|777
1583868000000|2020-03-10 19:20:00|9404.6|9402.2|9405.7|9403.3|9412.9|9410.5|9401|9398.7|704
1583868300000|2020-03-10 19:25:00|9405.8|9403.4|9392.4|9390|9406.2|9403.8|9392.4|9390|620
1583868600000|2020-03-10 19:30:00|9392.8|9390.4|9388.4|9386|9396.3|9393.9|9387.2|9384.8|715
1583868900000|2020-03-10 19:35:00|9388.5|9386.1|9393.6|9391.2|9394.7|9392.3|9387.8|9385.4|672
1583869200000|2020-03-10 19:40:00|9393.5|9391.1|9383.6|9381.2|9394.2|9391.8|9383.1|9380.7|720
1583869500000|2020-03-10 19:45:00|9384.4|9382|9389.1|9386.7|9389.8|9387.4|9383.4|9381|632
1583869800000|2020-03-10 19:50:00|9389|9386.6|9393.4|9391|9393.6|9391.2|9388.6|9386.2|572
1583870100000|2020-03-10 19:55:00|9393.5|9391.1|9392.4|9390|9397.9|9395.5|9390.8|9388.4|672
1583870400000|2020-03-10 20:00:00|9392.6|9390.2|9388.5|9386.1|9395.1|9392.7|9387.9|9385.5|446
1583870700000|2020-03-10 20:05:00|9388.6|9386.2|9382.8|9380.4|9388.7|9386.3|9382.4|9380|277
1583871000000|2020-03-10 20:10:00|9382.7|9380.3|9380.3|9377.9|9382.8|9380.4|9379.8|9377.4|226
1583871300000|2020-03-10 20:15:00|9380.4|9378|9384.4|9382|9384.5|9382.1|9380.3|9377.9|211
1583871600000|2020-03-10 20:20:00|9384.5|9382.1|9392.2|9389.8|9392.4|9390|9383.7|9381.3|284
1583871900000|2020-03-10 20:25:00|9392.1|9389.7|9394.5|9392.1|9395.3|9392.9|9390.2|9387.8|259
1583872200000|2020-03-10 20:30:00|9394.3|9391.9|9397.8|9395.4|9399.7|9397.3|9393.8|9391.4|275
1583872500000|2020-03-10 20:35:00|9397.9|9395.5|9396.7|9394.3|9398.8|9396.4|9396.6|9394.2|198
1583872800000|2020-03-10 20:40:00|9396.8|9394.4|9396.9|9394.5|9397.3|9394.9|9395.2|9392.8|228
1583873100000|2020-03-10 20:45:00|9396.8|9394.4|9397|9394.6|9397.1|9394.7|9394|9391.6|236
1583873400000|2020-03-10 20:50:00|9397.4|9395|9399.5|9397.1|9401|9398.6|9397.4|9395|248
1583873700000|2020-03-10 20:55:00|9399.6|9397.2|9402.6|9399|9404.8|9399.1|9398.6|9393.9|460
1583874000000|2020-03-10 21:00:00|9402.5|9399.2|9400|9390|9404.9|9399.2|9390.1|9380.1|29
1583874300000|2020-03-10 21:05:00|9399|9389|9399.9|9389.9|9402.2|9392.2|9396.4|9386.4|182
1583874600000|2020-03-10 21:10:00|9399.6|9389.6|9396.7|9386.7|9401.6|9391.6|9396.4|9386.4|294
1583874900000|2020-03-10 21:15:00|9397.7|9387.7|9404.3|9397.6|9405.9|9397.6|9395.8|9385.8|348
1583875200000|2020-03-10 21:20:00|9404.4|9397.5|9400.2|9393.7|9405.3|9398.7|9390.4|9380.4|348
1583875500000|2020-03-10 21:25:00|9401|9393.3|9396.2|9386.2|9401|9393.9|9393.2|9383.2|387
1583875800000|2020-03-10 21:30:00|9396.4|9386.4|9394|9384|9410.6|9400.6|9393.5|9383.5|371
1583876100000|2020-03-10 21:35:00|9393.9|9383.9|9398.2|9388.2|9400.1|9390.1|9393|9383|495
1583876400000|2020-03-10 21:40:00|9398.5|9388.5|9399.4|9389.4|9400.9|9390.9|9397.9|9387.9|473
1583876700000|2020-03-10 21:45:00|9399.8|9389.8|9398.4|9388.4|9402.9|9393.2|9398.4|9388.4|602
1583877000000|2020-03-10 21:50:00|9398.1|9388.1|9402.8|9392.8|9403.4|9393.4|9397.2|9387.2|436
1583877300000|2020-03-10 21:55:00|9402.7|9392.7|9404.2|9394.2|9406.6|9396.6|9401.9|9391.9|504
1583877600000|2020-03-10 22:00:00|9404|9394|9396.9|9392.7|9404|9394|9396.3|9387.5|677
1583877900000|2020-03-10 22:05:00|9396.8|9392.6|9393.2|9389.7|9397.1|9393.1|9393|9388.8|338
1583878200000|2020-03-10 22:10:00|9393|9389.8|9386.7|9383.4|9394.2|9390.2|9386.4|9383.2|296
1583878500000|2020-03-10 22:15:00|9386.8|9382.9|9380.1|9376.4|9387.1|9383.3|9379.6|9376.1|498
1583878800000|2020-03-10 22:20:00|9380.3|9377.3|9382.4|9378.4|9382.4|9378.8|9380|9376.7|342
1583879100000|2020-03-10 22:25:00|9382.2|9378.6|9382.6|9379.4|9383.5|9380.3|9381.6|9377.4|341
1583879400000|2020-03-10 22:30:00|9382.5|9379.1|9383|9378.4|9392.3|9388.8|9381.5|9377.3|492
1583879700000|2020-03-10 22:35:00|9382.8|9378.5|9386.2|9382.8|9387|9383.5|9382.5|9378.5|259
1583880000000|2020-03-10 22:40:00|9386.4|9382.5|9386.2|9383.1|9388.6|9384.5|9385.9|9381.7|183
1583880300000|2020-03-10 22:45:00|9386.1|9383.2|9379.6|9375.3|9386.7|9383.5|9379|9375.3|430
1583880600000|2020-03-10 22:50:00|9379.3|9375.2|9375.4|9372.4|9379.7|9376.2|9374.2|9371|372
1583880900000|2020-03-10 22:55:00|9375.2|9372.6|9376.1|9372.8|9376.5|9373.4|9375|9371.9|276
1583881200000|2020-03-10 23:00:00|9375.7|9373.3|9375|9372.6|9377.2|9374.8|9374.6|9372.2|280
1583881500000|2020-03-10 23:05:00|9374.9|9372.5|9376.6|9374.2|9377|9374.6|9374.6|9372.2|249
1583881800000|2020-03-10 23:10:00|9376.4|9374|9376|9373.6|9376.7|9374.3|9375.2|9372.8|226
1583882100000|2020-03-10 23:15:00|9375.8|9373.4|9377|9374.6|9378.4|9376|9375.8|9373.4|205
1583882400000|2020-03-10 23:20:00|9377.1|9374.7|9377.5|9375.1|9378.3|9375.9|9376.9|9374.5|151
1583882700000|2020-03-10 23:25:00|9377.4|9375|9378.9|9376.5|9379.1|9376.7|9377.4|9375|152
1583883000000|2020-03-10 23:30:00|9378.4|9376|9375.7|9373.3|9378.6|9376.2|9375.7|9373.3|127
1583883300000|2020-03-10 23:35:00|9375.8|9373.4|9375.2|9372.8|9375.9|9373.5|9374.8|9372.4|120
1583883600000|2020-03-10 23:40:00|9375.1|9372.7|9374.7|9372.3|9375.3|9372.9|9374.5|9372.1|106
1583883900000|2020-03-10 23:45:00|9374.6|9372.2|9367.3|9364.9|9375.1|9372.7|9366.3|9363.9|306
1583884200000|2020-03-10 23:50:00|9367.1|9364.7|9367.1|9364.7|9370.7|9368.3|9366.4|9364|260
1583884500000|2020-03-10 23:55:00|9367.2|9364.8|9370.6|9368.2|9370.7|9368.3|9367.2|9364.8|208
1583884800000|2020-03-11 00:00:00|9370.7|9368.3|9375|9372.6|9375|9372.6|9369.8|9367.4|417
1583885100000|2020-03-11 00:05:00|9374.9|9372.5|9378.8|9376.4|9380.1|9377.7|9374.8|9372.4|463
1583885400000|2020-03-11 00:10:00|9378.9|9376.5|9384.4|9382|9386.2|9383.8|9378.8|9376.4|370
1583885700000|2020-03-11 00:15:00|9384.3|9381.9|9380.2|9377.8|9384.3|9381.9|9379|9376.6|297
1583886000000|2020-03-11 00:20:00|9380.3|9377.9|9373|9370.6|9380.9|9378.5|9372.3|9369.9|325
1583886300000|2020-03-11 00:25:00|9373.1|9370.7|9374.8|9372.4|9375.4|9373|9371.7|9369.3|241
1583886600000|2020-03-11 00:30:00|9375.1|9372.7|9370.3|9367.9|9375.7|9373.3|9370.2|9367.8|288
1583886900000|2020-03-11 00:35:00|9370.4|9368|9373.7|9371.3|9375.3|9372.9|9369.3|9366.9|273
1583887200000|2020-03-11 00:40:00|9373.8|9371.4|9367.7|9365.3|9375.1|9372.7|9367.6|9365.2|311
1583887500000|2020-03-11 00:45:00|9367.8|9365.4|9365.4|9363|9369.1|9366.7|9364.8|9362.4|386
1583887800000|2020-03-11 00:50:00|9365.3|9362.9|9365.6|9363.2|9366.8|9364.4|9361.3|9358.9|408
1583888100000|2020-03-11 00:55:00|9366|9363.6|9369.2|9366.8|9369.7|9367.3|9365.7|9363.3|370
1583888400000|2020-03-11 01:00:00|9369.3|9366.9|9377.2|9374.8|9379.7|9377.3|9369.2|9366.8|536
1583888700000|2020-03-11 01:05:00|9377.1|9374.7|9377|9374.6|9381.3|9378.9|9373.6|9371.2|498
1583889000000|2020-03-11 01:10:00|9377.1|9374.7|9370.6|9368.2|9378|9375.6|9370.2|9367.8|401
1583889300000|2020-03-11 01:15:00|9370.8|9368.4|9368.9|9366.5|9371.3|9368.9|9364.7|9362.3|380
1583889600000|2020-03-11 01:20:00|9368.8|9366.4|9370.3|9367.9|9371|9368.6|9367.8|9365.4|375
1583889900000|2020-03-11 01:25:00|9370.4|9368|9363.3|9360.9|9370.6|9368.2|9362.8|9360.4|313
1583890200000|2020-03-11 01:30:00|9363.2|9360.8|9365.3|9362.9|9367.4|9365|9363.2|9360.8|367
1583890500000|2020-03-11 01:35:00|9365.4|9363|9362|9359.6|9367.2|9364.8|9361.9|9359.5|334
1583890800000|2020-03-11 01:40:00|9362.2|9359.8|9360.5|9358.1|9364|9361.6|9358.3|9355.9|341
1583891100000|2020-03-11 01:45:00|9360.4|9358|9363.8|9361.4|9364.5|9362.1|9360.2|9357.8|393
1583891400000|2020-03-11 01:50:00|9363.7|9361.3|9366.4|9364|9368.1|9365.7|9362.6|9360.2|373
1583891700000|2020-03-11 01:55:00|9366.5|9364.1|9366.7|9364.3|9368.6|9366.6|9364.9|9362.5|349
1583892000000|2020-03-11 02:00:00|9366.8|9364.4|9364|9361.6|9366.8|9364.8|9360.8|9358.4|385
1583892300000|2020-03-11 02:05:00|9363.6|9361.2|9361.9|9359.5|9363.8|9361.8|9359.3|9356.9|352
1583892600000|2020-03-11 02:10:00|9361.7|9359.3|9366|9363.6|9367.2|9364.8|9360.8|9359|430
1583892900000|2020-03-11 02:15:00|9365.9|9363.5|9364.7|9362.3|9366.8|9364.4|9363.2|9360.8|385
1583893200000|2020-03-11 02:20:00|9364.8|9362.4|9367.8|9365.4|9368.1|9365.7|9362.5|9360.1|337
1583893500000|2020-03-11 02:25:00|9368|9365.6|9371.6|9369.2|9372.5|9370.1|9366.7|9364.3|342
1583893800000|2020-03-11 02:30:00|9371.7|9369.3|9368.5|9366.1|9373.1|9370.7|9366.3|9363.9|374
1583894100000|2020-03-11 02:35:00|9368.6|9366.2|9372.6|9370.2|9373.4|9371|9367.6|9365.2|330
1583894400000|2020-03-11 02:40:00|9372.7|9370.3|9370|9367.6|9375|9372.6|9369.9|9367.5|334
1583894700000|2020-03-11 02:45:00|9370.1|9367.7|9366.7|9364.3|9370.8|9368.4|9366.3|9363.9|262
1583895000000|2020-03-11 02:50:00|9366.6|9364.2|9367.1|9364.7|9367.7|9365.3|9364.3|9361.9|254
1583895300000|2020-03-11 02:55:00|9367.2|9364.8|9366.7|9364.3|9367.8|9365.5|9365|9362.6|310
1583895600000|2020-03-11 03:00:00|9366.6|9364.2|9367|9364.6|9367.3|9364.9|9363.4|9361|322
1583895900000|2020-03-11 03:05:00|9366.9|9364.5|9369.3|9366.9|9371|9368.6|9366.8|9364.4|372
1583896200000|2020-03-11 03:10:00|9369.4|9367|9369.9|9367.5|9371.1|9369|9368|9365.6|322
1583896500000|2020-03-11 03:15:00|9370|9367.6|9370.7|9368.3|9372.2|9369.8|9370|9367.6|286
1583896800000|2020-03-11 03:20:00|9370.9|9368.5|9365.9|9363.5|9370.9|9368.5|9365.6|9363.2|329
1583897100000|2020-03-11 03:25:00|9366|9363.6|9367.2|9364.8|9368.7|9366.3|9366|9363.6|256
1583897400000|2020-03-11 03:30:00|9367.3|9364.9|9360.8|9358.4|9367.6|9365.2|9359.9|9357.5|383
1583897700000|2020-03-11 03:35:00|9360.6|9358.2|9357.6|9355.2|9361.7|9359.3|9355.9|9353.5|409
1583898000000|2020-03-11 03:40:00|9357.7|9355.3|9359.7|9357.3|9359.9|9357.5|9353.6|9351.2|445
1583898300000|2020-03-11 03:45:00|9359.6|9357.2|9356.6|9354.2|9359.7|9357.3|9354.9|9352.5|348
1583898600000|2020-03-11 03:50:00|9356.5|9354.1|9357|9354.6|9358.6|9356.2|9356|9353.6|289
1583898900000|2020-03-11 03:55:00|9357.1|9354.7|9358.9|9356.5|9361.3|9358.9|9356.9|9354.5|308
1583899200000|2020-03-11 04:00:00|9359|9356.6|9360.8|9358.4|9361|9358.6|9357|9354.6|264
1583899500000|2020-03-11 04:05:00|9360.9|9358.5|9363.1|9360.7|9363.2|9360.8|9359.3|9356.9|269
1583899800000|2020-03-11 04:10:00|9363|9360.6|9359.8|9357.4|9363.3|9360.9|9359.6|9357.2|180
1583900100000|2020-03-11 04:15:00|9359.7|9357.3|9361.2|9358.8|9361.8|9359.7|9359.5|9357.1|229
1583900400000|2020-03-11 04:20:00|9361.3|9358.9|9362.7|9360.3|9364.6|9362.2|9361|9358.6|262
1583900700000|2020-03-11 04:25:00|9362.6|9360.2|9358.6|9356.2|9362.7|9360.3|9357.4|9355|230
1583901000000|2020-03-11 04:30:00|9358.5|9356.1|9356.3|9353.9|9359.2|9356.8|9355.3|9352.9|270
1583901300000|2020-03-11 04:35:00|9356.4|9354|9356.3|9353.9|9358.3|9355.9|9354.8|9352.4|333
1583901600000|2020-03-11 04:40:00|9356.6|9354.2|9358.6|9356.2|9359.4|9357|9354.7|9352.3|276
1583901900000|2020-03-11 04:45:00|9358.7|9356.3|9358|9355.6|9359.1|9356.7|9357|9354.6|258
1583902200000|2020-03-11 04:50:00|9357.8|9355.4|9354.6|9352.2|9358|9355.6|9353.9|9351.5|357
1583902500000|2020-03-11 04:55:00|9354.7|9352.3|9354.2|9351.8|9355.8|9353.4|9353|9350.6|280
1583902800000|2020-03-11 05:00:00|9354.1|9351.7|9345.9|9343.5|9354.1|9351.7|9345.7|9343.3|415
1583903100000|2020-03-11 05:05:00|9345.8|9343.4|9344.3|9341.9|9348.5|9346.1|9344.2|9341.8|331
1583903400000|2020-03-11 05:10:00|9344.4|9342|9342.1|9339.7|9345.1|9342.7|9340.6|9338.2|389
1583903700000|2020-03-11 05:15:00|9342|9339.6|9338.6|9336.2|9342|9339.6|9337.5|9335.1|325
1583904000000|2020-03-11 05:20:00|9338.5|9336.1|9338.4|9336|9339.3|9336.9|9336|9333.6|303
1583904300000|2020-03-11 05:25:00|9338.6|9336.2|9341.9|9339.5|9342.4|9340|9338.4|9336|295
1583904600000|2020-03-11 05:30:00|9342|9339.6|9339.6|9337.2|9343.2|9340.8|9338.6|9336.2|324
1583904900000|2020-03-11 05:35:00|9339.9|9337.5|9336.7|9334.3|9341.8|9339.4|9336.2|9333.8|348
1583905200000|2020-03-11 05:40:00|9336.8|9334.4|9336.7|9334.3|9337.6|9335.2|9333.7|9331.3|320
1583905500000|2020-03-11 05:45:00|9336.8|9334.4|9336.7|9334.3|9338.1|9335.7|9335.4|9333|251
1583905800000|2020-03-11 05:50:00|9336.5|9334.1|9331|9328.6|9336.5|9334.1|9330.6|9328.2|291
1583906100000|2020-03-11 05:55:00|9331.2|9328.8|9328.8|9326.4|9331.8|9329.4|9326|9323.6|339
1583906400000|2020-03-11 06:00:00|9329.1|9326.7|9334.7|9332.3|9338.4|9336|9329|9326.6|690
1583906700000|2020-03-11 06:05:00|9334.6|9332.2|9334.4|9332|9338.7|9336.3|9333.6|9331.2|466
1583907000000|2020-03-11 06:10:00|9334|9331.6|9332.9|9330.5|9336|9333.6|9332.2|9329.8|370
1583907300000|2020-03-11 06:15:00|9333|9330.6|9330.8|9328.4|9336.6|9334.2|9329.8|9327.4|451
1583907600000|2020-03-11 06:20:00|9330.7|9328.3|9339.7|9337.3|9340.1|9337.7|9330.6|9328.2|505
1583907900000|2020-03-11 06:25:00|9339.6|9337.2|9345.3|9342.9|9345.3|9342.9|9337.9|9335.5|515
1583908200000|2020-03-11 06:30:00|9345.4|9343|9341.6|9339.2|9347.4|9345|9341.2|9338.8|429
1583908500000|2020-03-11 06:35:00|9341.5|9339.1|9337.6|9335.2|9344|9341.6|9337.5|9335.1|414
1583908800000|2020-03-11 06:40:00|9337.5|9335.1|9330.5|9328.1|9338.9|9336.5|9330|9327.6|381
1583909100000|2020-03-11 06:45:00|9330.4|9328|9334.4|9332|9337.1|9334.7|9329.6|9327.2|415
1583909400000|2020-03-11 06:50:00|9334.5|9332.1|9328.5|9326.1|9336.3|9333.9|9327.2|9324.8|483
1583909700000|2020-03-11 06:55:00|9328.4|9326|9329.2|9326.8|9332.6|9330.2|9326.5|9324.1|441
1583910000000|2020-03-11 07:00:00|9329.1|9326.7|9338.4|9336|9343.7|9341.3|9327.2|9324.8|961
1583910300000|2020-03-11 07:05:00|9338.5|9336.1|9339.4|9337|9343.5|9341.1|9331.9|9329.5|772
1583910600000|2020-03-11 07:10:00|9339.5|9337.1|9346.8|9344.4|9347.1|9344.7|9337.2|9334.8|656
1583910900000|2020-03-11 07:15:00|9346.9|9344.5|9339.2|9336.8|9351.1|9348.7|9337.4|9335|723
1583911200000|2020-03-11 07:20:00|9339.1|9336.7|9346.8|9344.4|9347.4|9345|9338.7|9336.3|594
1583911500000|2020-03-11 07:25:00|9346.9|9344.5|9340.7|9338.3|9350.4|9348|9340.5|9338.1|556
1583911800000|2020-03-11 07:30:00|9340.8|9338.4|9342.6|9340.2|9345.8|9343.4|9336.8|9334.4|587
1583912100000|2020-03-11 07:35:00|9342.5|9340.1|9341.7|9339.3|9347.5|9345.1|9339.2|9336.8|600
1583912400000|2020-03-11 07:40:00|9341.6|9339.2|9344.2|9341.8|9345.3|9342.9|9341.1|9338.7|552
1583912700000|2020-03-11 07:45:00|9344.1|9341.7|9354.5|9352.1|9357.2|9354.8|9343.7|9341.3|637
1583913000000|2020-03-11 07:50:00|9354.4|9352|9345.5|9343.1|9354.4|9352|9344.4|9342|617
1583913300000|2020-03-11 07:55:00|9345.8|9343.4|9353.4|9351|9353.4|9351|9344.9|9342.5|591
1583913600000|2020-03-11 08:00:00|9353.3|9350.9|9351.2|9348.8|9361.7|9359.3|9345.4|9343|712
1583913900000|2020-03-11 08:05:00|9351.1|9348.7|9355.4|9353|9360.9|9358.5|9350.4|9348|768
1583914200000|2020-03-11 08:10:00|9355.3|9352.9|9359.2|9356.8|9359.9|9357.5|9350.4|9348|718
1583914500000|2020-03-11 08:15:00|9359.1|9356.7|9359.8|9357.4|9363.9|9361.5|9356.6|9354.2|560
1583914800000|2020-03-11 08:20:00|9359.6|9357.2|9352.8|9350.4|9361.8|9359.4|9352.3|9349.9|545
1583915100000|2020-03-11 08:25:00|9352.5|9350.1|9347.7|9345.3|9355.9|9353.5|9344.6|9342.2|704
1583915400000|2020-03-11 08:30:00|9348.7|9346.3|9354|9351.6|9356.6|9354.2|9337|9334.6|733
1583915700000|2020-03-11 08:35:00|9353.9|9351.5|9358.3|9355.9|9358.7|9356.3|9352.8|9350.4|583
1583916000000|2020-03-11 08:40:00|9358.2|9355.8|9359.4|9357|9359.5|9357.1|9354.4|9352|611
1583916300000|2020-03-11 08:45:00|9359.3|9356.9|9364.7|9362.3|9367.7|9365.3|9359.3|9356.9|600
1583916600000|2020-03-11 08:50:00|9364.6|9362.2|9358|9355.6|9366.3|9363.9|9355.2|9352.8|637
1583916900000|2020-03-11 08:55:00|9358.1|9355.7|9367.1|9364.7|9369.1|9366.7|9357.4|9355|663
1583917200000|2020-03-11 09:00:00|9367.3|9364.9|9358.6|9356.2|9368.3|9365.9|9357.6|9355.2|594
1583917500000|2020-03-11 09:05:00|9358.5|9356.1|9357.6|9355.2|9360.2|9357.8|9351.5|9349.1|586
1583917800000|2020-03-11 09:10:00|9357.5|9355.1|9363.7|9361.3|9364.8|9362.4|9357.2|9354.8|599
1583918100000|2020-03-11 09:15:00|9363.2|9360.8|9360.3|9357.9|9364.2|9361.8|9358.1|9355.7|495
1583918400000|2020-03-11 09:20:00|9360.2|9357.8|9362.8|9360.4|9367.4|9365|9359.6|9357.2|618
1583918700000|2020-03-11 09:25:00|9362.7|9360.3|9368.8|9366.4|9370.1|9367.7|9362.7|9360.3|525
1583919000000|2020-03-11 09:30:00|9368.7|9366.3|9361.9|9359.5|9370.5|9368.1|9359.4|9357|513
1583919300000|2020-03-11 09:35:00|9362|9359.6|9360.9|9358.5|9362.1|9359.7|9354|9351.6|627
1583919600000|2020-03-11 09:40:00|9359.9|9358.4|9377.3|9374.9|9379.1|9376.7|9359.9|9357.9|643
1583919900000|2020-03-11 09:45:00|9377.2|9374.8|9374.2|9371.8|9377.8|9375.4|9371.4|9369|613
1583920200000|2020-03-11 09:50:00|9374.3|9371.9|9373.3|9370.9|9376.9|9374.5|9370.1|9367.7|615
1583920500000|2020-03-11 09:55:00|9373.4|9371|9373.9|9371.5|9375.4|9373|9369.4|9367|572
1583920800000|2020-03-11 10:00:00|9373.8|9371.4|9369.6|9367.2|9373.9|9371.5|9368.1|9365.7|510
1583921100000|2020-03-11 10:05:00|9369.7|9367.3|9362.5|9360.1|9370|9367.6|9355.2|9352.8|633
1583921400000|2020-03-11 10:10:00|9362.3|9359.9|9374.1|9371.7|9374.1|9371.7|9361.7|9359.3|536
1583921700000|2020-03-11 10:15:00|9374|9371.6|9371.4|9369|9377.2|9374.8|9367.6|9365.2|557
1583922000000|2020-03-11 10:20:00|9371|9368.6|9369.7|9367.3|9371.9|9369.5|9367.4|9365|450
1583922300000|2020-03-11 10:25:00|9369.6|9367.2|9371|9368.6|9371.6|9369.2|9364.4|9362|449
1583922600000|2020-03-11 10:30:00|9370.9|9368.5|9370.7|9368.3|9375.2|9372.8|9366.2|9363.8|557
1583922900000|2020-03-11 10:35:00|9370.8|9368.4|9368.2|9365.8|9372|9369.6|9366.9|9364.5|628
1583923200000|2020-03-11 10:40:00|9368.1|9365.7|9363.6|9361.2|9369.5|9367.1|9362.6|9360.2|572
1583923500000|2020-03-11 10:45:00|9363.7|9361.3|9361.4|9359|9368.1|9365.7|9359.6|9357.2|623
1583923800000|2020-03-11 10:50:00|9361.3|9358.9|9361.2|9358.8|9362.5|9360.1|9356.9|9354.5|585
1583924100000|2020-03-11 10:55:00|9361.1|9358.7|9355.8|9353.4|9361.6|9359.2|9355.5|9353.1|411
1583924400000|2020-03-11 11:00:00|9355.7|9353.3|9353.6|9351.2|9357.8|9356|9353|9351|517
1583924700000|2020-03-11 11:05:00|9353.5|9351.1|9353.1|9350.7|9353.7|9351.4|9348.8|9346.5|561
1583925000000|2020-03-11 11:10:00|9353|9350.6|9353.9|9351.5|9356.5|9354.1|9351.5|9349.4|438
1583925300000|2020-03-11 11:15:00|9354|9351.6|9351.5|9350|9357|9354.6|9351|9349.5|494
1583925600000|2020-03-11 11:20:00|9352|9349.6|9348.7|9346.3|9353.1|9350.7|9348|9345.8|483
1583925900000|2020-03-11 11:25:00|9349|9346.6|9347.2|9344.8|9349.6|9347.9|9345.7|9343.8|496
1583926200000|2020-03-11 11:30:00|9346.6|9345.1|9350.2|9347.8|9350.5|9348.5|9345.7|9343.6|429
1583926500000|2020-03-11 11:35:00|9350.1|9347.7|9351.3|9349.8|9352.2|9350.3|9346.2|9344.3|469
1583926800000|2020-03-11 11:40:00|9351.4|9349.9|9351.5|9349.1|9352.6|9351.1|9349.2|9347.7|484
1583927100000|2020-03-11 11:45:00|9351.4|9349|9349.6|9347.2|9352.4|9350.5|9344.8|9342.4|547
1583927400000|2020-03-11 11:50:00|9349.5|9347.1|9354.2|9351.8|9354.2|9351.8|9348.7|9346.6|521
1583927700000|2020-03-11 11:55:00|9354.1|9351.7|9353.8|9351.4|9359.8|9357.9|9353.5|9351.1|533
1583928000000|2020-03-11 12:00:00|9353.7|9351.3|9350.9|9348.5|9354|9351.6|9344.1|9341.7|735
1583928300000|2020-03-11 12:05:00|9350.8|9348.4|9343.3|9340.9|9352.7|9350.3|9341.7|9339.3|538
1583928600000|2020-03-11 12:10:00|9343.4|9341|9341.7|9339.3|9343.4|9341|9336.5|9334.1|538
1583928900000|2020-03-11 12:15:00|9341.8|9339.4|9344|9342.5|9345.1|9343.3|9341.2|9339.3|539
1583929200000|2020-03-11 12:20:00|9343.7|9342.2|9341.8|9340.3|9352|9349.9|9341|9339.5|659
1583929500000|2020-03-11 12:25:00|9341.9|9340.4|9337.5|9327.5|9343.3|9341.8|9332.2|9326.9|590
1583929800000|2020-03-11 12:30:00|9338.2|9329.3|9337|9335.5|9340.3|9338.8|9334.1|9327.6|618
1583930100000|2020-03-11 12:35:00|9336.6|9335.1|9335.4|9333.9|9337.3|9335.8|9332.5|9330.8|655
1583930400000|2020-03-11 12:40:00|9335.3|9333.8|9332.7|9331.2|9337.1|9335.6|9331.7|9330.2|486
1583930700000|2020-03-11 12:45:00|9332.6|9331.1|9335.7|9334.2|9339.5|9338|9332.4|9330.9|546
1583931000000|2020-03-11 12:50:00|9335.8|9334.3|9333.8|9332.3|9336|9334.5|9331.2|9329.5|580
1583931300000|2020-03-11 12:55:00|9333.9|9332.4|9331.9|9330.4|9333.9|9332.4|9326.6|9325.1|641
1583931600000|2020-03-11 13:00:00|9331.8|9330.3|9337.2|9335.7|9338.8|9337.3|9330.4|9328.9|621
1583931900000|2020-03-11 13:05:00|9337.1|9335.6|9343.4|9341.9|9344|9342.5|9333.6|9332.1|559
1583932200000|2020-03-11 13:10:00|9343.3|9341.8|9342.6|9341.1|9347|9345.5|9341.5|9340|464
1583932500000|2020-03-11 13:15:00|9342.7|9341.2|9341.6|9340.1|9345.7|9344.2|9339.5|9338|449
1583932800000|2020-03-11 13:20:00|9342.1|9340.6|9344.8|9343.3|9347.7|9346.2|9341.5|9340|484
1583933100000|2020-03-11 13:25:00|9344.7|9343.2|9344.6|9343.1|9346.6|9345.1|9342.7|9341.2|441
1583933400000|2020-03-11 13:30:00|9344.8|9343.3|9337.5|9336|9345|9343.5|9332.1|9330.6|726
1583933700000|2020-03-11 13:35:00|9337.6|9336.1|9331.8|9330.3|9338.1|9336.6|9330.9|9329.4|713
1583934000000|2020-03-11 13:40:00|9331.9|9330.4|9338.5|9337|9343.6|9342.1|9329.5|9328|701
1583934300000|2020-03-11 13:45:00|9338.6|9337.1|9337.9|9336.4|9341.5|9340|9333.6|9332.1|582
1583934600000|2020-03-11 13:50:00|9337.8|9336.3|9333.1|9331.6|9339.1|9337.6|9331.6|9330.1|581
1583934900000|2020-03-11 13:55:00|9333|9331.5|9335.8|9334.3|9337.1|9335.6|9329.6|9328.1|581
1583935200000|2020-03-11 14:00:00|9335.7|9334.2|9343.3|9341.8|9348|9346.5|9332|9330.5|713
1583935500000|2020-03-11 14:05:00|9343.1|9341.6|9350.5|9349|9352.2|9350.7|9342.8|9341.3|645
1583935800000|2020-03-11 14:10:00|9350.3|9348.8|9355.3|9353.8|9356.3|9354.8|9350|9348.5|596
1583936100000|2020-03-11 14:15:00|9355.2|9353.7|9354.7|9353.2|9358|9356.5|9352.1|9350.6|581
1583936400000|2020-03-11 14:20:00|9354.6|9353.1|9346.1|9344.6|9355.2|9353.7|9345|9343.5|524
1583936700000|2020-03-11 14:25:00|9346|9344.5|9346.8|9345.3|9351.8|9350.3|9345.2|9343.7|564
1583937000000|2020-03-11 14:30:00|9346.7|9345.2|9354.7|9353.2|9355.3|9353.8|9346.3|9344.8|604
1583937300000|2020-03-11 14:35:00|9354.6|9353.1|9352.8|9351.3|9354.9|9353.4|9347.9|9346.4|629
1583937600000|2020-03-11 14:40:00|9352.6|9351.1|9351.5|9350|9355.3|9353.8|9351.5|9350|579
1583937900000|2020-03-11 14:45:00|9350.7|9349.2|9358.1|9356.6|9358.3|9356.8|9350.4|9348.9|622
1583938200000|2020-03-11 14:50:00|9357.8|9356.3|9362.4|9360.9|9364.3|9362.8|9355.5|9354|627
1583938500000|2020-03-11 14:55:00|9362.5|9361|9358.5|9357|9366.5|9365|9355.5|9354|710
1583938800000|2020-03-11 15:00:00|9358.8|9357.3|9356.6|9355.1|9361.3|9359.8|9355|9353.5|591
1583939100000|2020-03-11 15:05:00|9356.7|9355.2|9369.3|9367.8|9370.4|9368.9|9356|9354.5|541
1583939400000|2020-03-11 15:10:00|9369.4|9367.9|9375.7|9374.2|9375.8|9374.3|9365.9|9364.4|619
1583939700000|2020-03-11 15:15:00|9376.2|9374.7|9377.1|9375.6|9382.7|9381.2|9373.7|9372.2|692
1583940000000|2020-03-11 15:20:00|9377.2|9375.7|9370.6|9369.1|9377.8|9376.3|9369.7|9368.2|569
1583940300000|2020-03-11 15:25:00|9370.7|9369.2|9375.5|9374|9376.8|9375.3|9369.9|9368.4|612
1583940600000|2020-03-11 15:30:00|9376|9374.5|9381|9379.5|9381.1|9379.6|9373.4|9371.9|670
1583940900000|2020-03-11 15:35:00|9380.7|9379.2|9394.6|9393.1|9395.1|9393.6|9377.9|9376.4|651
1583941200000|2020-03-11 15:40:00|9394.5|9393|9389.7|9388.2|9395.8|9394.3|9388.7|9387.2|597
1583941500000|2020-03-11 15:45:00|9389.8|9388.3|9389.8|9388.3|9393.3|9391.8|9387.4|9385.9|674
1583941800000|2020-03-11 15:50:00|9390|9388.5|9397.5|9396|9398.3|9396.8|9384.9|9383.4|653
1583942100000|2020-03-11 15:55:00|9397.6|9396.1|9382.7|9381.2|9398.5|9397|9381.3|9379.8|779
1583942400000|2020-03-11 16:00:00|9382.5|9381|9386.3|9384.8|9387.8|9386.3|9381|9379.5|689
1583942700000|2020-03-11 16:05:00|9386.4|9384.9|9390.7|9389.2|9392.5|9391|9386.1|9384.6|666
1583943000000|2020-03-11 16:10:00|9390.9|9389.4|9400.3|9398.8|9402.1|9400.6|9388.6|9387.1|626
1583943300000|2020-03-11 16:15:00|9400.2|9398.7|9397.7|9396.2|9402.9|9401.4|9397.7|9396.2|608
1583943600000|2020-03-11 16:20:00|9397.6|9396.1|9398.3|9396.8|9402.1|9400.6|9397.3|9395.8|581
1583943900000|2020-03-11 16:25:00|9398.4|9396.9|9395.6|9394.1|9399.6|9398.1|9395.6|9394.1|500
1583944200000|2020-03-11 16:30:00|9395.8|9394.3|9399.8|9398.3|9400.6|9399.1|9395.4|9393.9|566
1583944500000|2020-03-11 16:35:00|9399.7|9398.2|9396.1|9394.6|9400.5|9399|9395|9393.5|505
1583944800000|2020-03-11 16:40:00|9396|9394.5|9395.1|9393.6|9396.1|9394.6|9388.4|9386.9|559
1583945100000|2020-03-11 16:45:00|9395.3|9393.8|9396.6|9395.1|9398.3|9396.8|9394.8|9393.3|530
1583945400000|2020-03-11 16:50:00|9396.7|9395.2|9397|9395.5|9398.3|9396.8|9391.2|9389.7|495
1583945700000|2020-03-11 16:55:00|9396.8|9395.3|9398.3|9396.8|9401.3|9399.8|9395|9393.5|626
1583946000000|2020-03-11 17:00:00|9398.4|9396.9|9394.4|9392.9|9399.6|9398.1|9389.9|9388.4|651
1583946300000|2020-03-11 17:05:00|9394.3|9392.8|9393|9391.5|9396.9|9395.4|9390.2|9388.7|626
1583946600000|2020-03-11 17:10:00|9393.1|9391.6|9392.2|9390.7|9396.7|9395.2|9391.6|9390.1|572
1583946900000|2020-03-11 17:15:00|9392.8|9391.3|9391.8|9390.3|9395.6|9394.1|9389.1|9387.6|586
1583947200000|2020-03-11 17:20:00|9391.7|9390.2|9389|9387.5|9394.6|9393.1|9388.4|9386.9|497
1583947500000|2020-03-11 17:25:00|9389.7|9388.2|9394|9392.5|9394.5|9393|9388.1|9386.6|633
1583947800000|2020-03-11 17:30:00|9393.7|9392.2|9393.1|9391.6|9397.8|9396.3|9392.4|9390.9|557
1583948100000|2020-03-11 17:35:00|9393.2|9391.7|9391.3|9389.8|9394.2|9392.7|9386.7|9385.2|515
1583948400000|2020-03-11 17:40:00|9391.2|9389.7|9388.5|9387|9392.8|9391.3|9386.5|9385|531
1583948700000|2020-03-11 17:45:00|9388.6|9387.1|9394.3|9392.8|9397|9395.5|9387.6|9386.1|602
1583949000000|2020-03-11 17:50:00|9394.2|9392.7|9395.9|9394.4|9397.6|9396.1|9391.5|9390|581
1583949300000|2020-03-11 17:55:00|9396|9394.5|9393.1|9391.6|9397.2|9395.7|9392.7|9391.2|567
1583949600000|2020-03-11 18:00:00|9393|9391.5|9393.9|9392.4|9395.8|9394.3|9391.7|9390.2|426
1583949900000|2020-03-11 18:05:00|9394|9392.5|9390.3|9388.8|9397.6|9396.1|9389.9|9388.4|503
1583950200000|2020-03-11 18:10:00|9390.4|9388.9|9390.8|9389.3|9392.7|9391.2|9389.3|9387.8|458
1583950500000|2020-03-11 18:15:00|9390.7|9389.2|9392.4|9390.9|9394.8|9393.3|9390.2|9388.7|500
1583950800000|2020-03-11 18:20:00|9392.3|9390.8|9393.6|9392.1|9394.8|9393.3|9391.6|9390.1|462
1583951100000|2020-03-11 18:25:00|9393.7|9392.2|9395.4|9393.9|9395.9|9394.4|9392.5|9391|542
1583951400000|2020-03-11 18:30:00|9395.2|9393.7|9393.6|9392.1|9399.4|9397.9|9392.2|9390.7|566
1583951700000|2020-03-11 18:35:00|9393.5|9392|9394.4|9392.9|9396.1|9394.6|9392.6|9391.1|513
1583952000000|2020-03-11 18:40:00|9393.8|9392.3|9390.4|9388.9|9395.4|9393.9|9388|9386.5|577
1583952300000|2020-03-11 18:45:00|9390.5|9389|9387.8|9386.3|9393|9391.5|9387.5|9386|548
1583952600000|2020-03-11 18:50:00|9387.9|9386.4|9388.8|9387.3|9390.3|9388.8|9386.6|9385.1|532
1583952900000|2020-03-11 18:55:00|9388.7|9387.2|9383.2|9381.7|9393|9391.5|9383.1|9381.6|581
1583953200000|2020-03-11 19:00:00|9383.1|9381.6|9387.6|9386.1|9392.1|9390.6|9383.1|9381.6|663
1583953500000|2020-03-11 19:05:00|9387.7|9386.2|9377.1|9375.6|9387.7|9386.2|9376|9374.5|665
1583953800000|2020-03-11 19:10:00|9377.2|9375.7|9376.2|9374.7|9381.7|9380.2|9376|9374.5|679
1583954100000|2020-03-11 19:15:00|9376.3|9374.8|9376.5|9375|9380.5|9378.9|9374.8|9373.3|585
1583954400000|2020-03-11 19:20:00|9376.7|9375.2|9375.3|9373.8|9378.9|9377.2|9374.2|9372.7|582
1583954700000|2020-03-11 19:25:00|9375.4|9373.9|9384.2|9381.8|9384.4|9382.3|9374.7|9372.9|601
1583955000000|2020-03-11 19:30:00|9384.1|9381.7|9382.9|9381.4|9388.8|9387.1|9382.3|9380.8|678
1583955300000|2020-03-11 19:35:00|9382.8|9381.3|9384.1|9382.6|9386.5|9385|9381.4|9379.7|590
1583955600000|2020-03-11 19:40:00|9384|9382.5|9383.1|9381.6|9385.4|9383.9|9379.4|9377.9|620
1583955900000|2020-03-11 19:45:00|9383.3|9381.8|9382.1|9380.6|9384|9382.3|9379.5|9378|626
1583956200000|2020-03-11 19:50:00|9382|9380.5|9379.2|9377.7|9382.6|9381.1|9377.3|9375.6|599
1583956500000|2020-03-11 19:55:00|9378.9|9377.4|9385.5|9384|9385.6|9384.1|9377.3|9375.8|532
1583956800000|2020-03-11 20:00:00|9384.8|9383.3|9383|9381.5|9384.9|9383.3|9382.1|9380.2|340
1583957100000|2020-03-11 20:05:00|9382.9|9381.4|9378.4|9376.9|9382.9|9381.4|9378.3|9376.3|260
1583957400000|2020-03-11 20:10:00|9378.5|9377|9380|9377.6|9380.2|9377.8|9375.1|9373.6|241
1583957700000|2020-03-11 20:15:00|9379.9|9377.5|9382.8|9380.4|9383.6|9381.2|9379|9376.6|224
1583958000000|2020-03-11 20:20:00|9382.7|9380.3|9379.2|9376.8|9382.7|9380.6|9378|9376.5|264
1583958300000|2020-03-11 20:25:00|9379.4|9377|9378.8|9377.3|9379.7|9377.6|9378|9376|185
1583958600000|2020-03-11 20:30:00|9378.7|9377.2|9379.1|9377.6|9379.3|9377.7|9377.4|9375.9|180
1583958900000|2020-03-11 20:35:00|9379|9377.5|9377.4|9375|9379.2|9377.6|9376.9|9374.7|209
1583959200000|2020-03-11 20:40:00|9377.3|9374.9|9378.1|9375.7|9378.2|9376.3|9376.8|9374.8|231
1583959500000|2020-03-11 20:45:00|9378|9375.6|9380.7|9378.3|9380.8|9379.1|9377.2|9375.2|302
1583959800000|2020-03-11 20:50:00|9380.8|9378.4|9381|9378.6|9381.8|9379.3|9379.1|9377|228
1583960100000|2020-03-11 20:55:00|9381.1|9378.7|9385.1|9379.6|9387.7|9382.5|9380.4|9377.5|343
1583960400000|2020-03-11 21:00:00|9389.8|9379.8|9391.2|9381.2|9391.2|9381.8|9385.1|9377.7|21
1583960700000|2020-03-11 21:05:00|9392.2|9382.2|9392.5|9382.5|9394|9384|9390.2|9380.2|295
1583961000000|2020-03-11 21:10:00|9392.7|9382.7|9392.9|9382.9|9393.8|9383.8|9388.8|9378.8|247
1583961300000|2020-03-11 21:15:00|9392.8|9382.8|9394.9|9384.9|9395.1|9385.1|9391.8|9381.8|283
1583961600000|2020-03-11 21:20:00|9394.7|9384.7|9401.4|9391.4|9401.9|9391.9|9393.9|9383.9|363
1583961900000|2020-03-11 21:25:00|9401.2|9391.2|9402.7|9392.7|9404.5|9395|9399.4|9389.4|158
1583962200000|2020-03-11 21:30:00|9402.6|9392.6|9402.4|9392.4|9403.4|9393.4|9401.9|9391.9|302
1583962500000|2020-03-11 21:35:00|9402.9|9392.9|9403|9393|9404.5|9394.5|9401.9|9391.9|242
1583962800000|2020-03-11 21:40:00|9403.1|9393.1|9399.1|9389.1|9403.2|9393.2|9397.7|9387.7|196
1583963100000|2020-03-11 21:45:00|9398.8|9388.8|9398.8|9388.8|9399.9|9389.9|9397.4|9387.4|234
1583963400000|2020-03-11 21:50:00|9398.6|9388.6|9398.4|9388.4|9399.7|9389.7|9397.8|9387.8|261
1583963700000|2020-03-11 21:55:00|9398.6|9388.6|9398|9389.3|9402.3|9394.4|9397.3|9387.7|418
1583964000000|2020-03-11 22:00:00|9397.4|9390.3|9393.7|9388|9397.4|9390.3|9392.1|9386.5|654
1583964300000|2020-03-11 22:05:00|9394.3|9388.3|9395.4|9388.6|9396.2|9390.1|9392.9|9387.9|529
1583964600000|2020-03-11 22:10:00|9395.5|9388.4|9389.9|9387.1|9395.7|9391.1|9389.2|9386|425
1583964900000|2020-03-11 22:15:00|9390.3|9387.2|9389.9|9386.7|9390.7|9387.5|9387.4|9384.4|364
1583965200000|2020-03-11 22:20:00|9390.2|9386.8|9390.5|9387.3|9391.2|9387.4|9389|9385|268
1583965500000|2020-03-11 22:25:00|9390.4|9387.4|9393.9|9390.4|9394.7|9391.7|9390.3|9386|278
1583965800000|2020-03-11 22:30:00|9394|9390.2|9399.2|9395.9|9399.8|9396.2|9393.1|9389.7|448
1583966100000|2020-03-11 22:35:00|9399.1|9395.7|9397.1|9394.2|9399.3|9396.1|9396.9|9393.7|448
1583966400000|2020-03-11 22:40:00|9397.2|9394.3|9393.4|9390.7|9399.2|9395.2|9393.3|9389.5|456
1583966700000|2020-03-11 22:45:00|9393.7|9390.6|9394.1|9391|9395.7|9392.7|9393.1|9389.4|346
1583967000000|2020-03-11 22:50:00|9394.6|9390.5|9395.4|9392.6|9396.1|9393|9393.6|9389.8|437
1583967300000|2020-03-11 22:55:00|9395.5|9392.7|9396.2|9393|9397|9393.6|9394.9|9390.7|493
1583967600000|2020-03-11 23:00:00|9395.8|9393.1|9397|9394.6|9399.7|9397.3|9395|9392.4|295
1583967900000|2020-03-11 23:05:00|9396.9|9394.5|9399.2|9396.8|9400.1|9397.7|9396.6|9394.3|257
1583968200000|2020-03-11 23:10:00|9399.3|9396.9|9397.9|9395.5|9400.2|9397.8|9397.4|9395.2|247
1583968500000|2020-03-11 23:15:00|9398|9395.6|9393.9|9392.4|9398|9395.9|9393.9|9391.9|225
1583968800000|2020-03-11 23:20:00|9394|9392.5|9391.8|9390.3|9394.7|9392.8|9391.8|9390.3|208
1583969100000|2020-03-11 23:25:00|9392|9390.5|9392.4|9390|9392.8|9390.6|9391.1|9389.3|258
1583969400000|2020-03-11 23:30:00|9392.6|9390.2|9395.1|9392.7|9395.2|9392.9|9392.4|9390.1|193
1583969700000|2020-03-11 23:35:00|9395.2|9392.8|9392.4|9390.9|9395.3|9392.9|9392.2|9390.2|185
1583970000000|2020-03-11 23:40:00|9392.7|9390.3|9395.3|9392.9|9395.5|9393.6|9392.1|9389.7|215
1583970300000|2020-03-11 23:45:00|9395.2|9392.8|9390.7|9389.2|9395.3|9393.6|9390.5|9388.3|250
1583970600000|2020-03-11 23:50:00|9391|9388.6|9390.3|9387.9|9391.7|9389.7|9388.8|9386.7|248
1583970900000|2020-03-11 23:55:00|9390.4|9388|9391.4|9389|9392.8|9390.4|9390.1|9387.8|269
1583971200000|2020-03-12 00:00:00|9391.3|9388.9|9389|9386.6|9394.3|9391.9|9387.7|9385.3|353
1583971500000|2020-03-12 00:05:00|9388.8|9386.4|9390.7|9388.3|9391|9388.7|9388.5|9386.1|224
1583971800000|2020-03-12 00:10:00|9390.6|9388.2|9390.6|9388.2|9390.9|9388.9|9388.1|9386.4|327
1583972100000|2020-03-12 00:15:00|9390.7|9388.3|9389.2|9387.7|9390.8|9388.7|9388.9|9387.4|230
1583972400000|2020-03-12 00:20:00|9389.3|9387.8|9386.2|9383.8|9389.3|9387.8|9385.3|9383.4|247
1583972700000|2020-03-12 00:25:00|9386.1|9383.7|9382.7|9381.2|9386.2|9384.2|9382|9380.2|385
1583973000000|2020-03-12 00:30:00|9382.8|9381.3|9378.9|9376.5|9383|9381.5|9377.7|9375.6|269
1583973300000|2020-03-12 00:35:00|9379.1|9376.7|9379.2|9377.7|9384.2|9381.8|9379.1|9376.7|321
1583973600000|2020-03-12 00:40:00|9379.3|9377.8|9381.9|9379.5|9383|9380.6|9379.3|9377.2|247
1583973900000|2020-03-12 00:45:00|9382|9379.6|9381.1|9378.7|9382.2|9380.2|9379.4|9377.2|267
1583974200000|2020-03-12 00:50:00|9381|9378.6|9384.1|9381.7|9385.1|9382.7|9379.2|9377.4|252
1583974500000|2020-03-12 00:55:00|9384.2|9381.8|9385.7|9383.3|9386.1|9384.2|9383.4|9381.3|316
1583974800000|2020-03-12 01:00:00|9385.3|9383.8|9379.1|9376.7|9388.2|9385.8|9375.6|9373.2|513
1583975100000|2020-03-12 01:05:00|9379.2|9376.6|9379.9|9377.5|9386.4|9384|9372.1|9369.7|887
1583975400000|2020-03-12 01:10:00|9380.3|9377|9367.6|9365.2|9381.8|9379.4|9367.4|9365|673
1583975700000|2020-03-12 01:15:00|9367.7|9365.3|9353.7|9351.3|9367.7|9365.3|9352.4|9350|781
1583976000000|2020-03-12 01:20:00|9353.6|9351.2|9352.7|9349.6|9359.2|9356.8|9345.8|9343.4|874
1583976300000|2020-03-12 01:25:00|9352.8|9349.7|9336.6|9334.1|9355.4|9352.8|9336.3|9333.8|815
1583976600000|2020-03-12 01:30:00|9336.7|9334.2|9335.1|9332.7|9341.6|9339.2|9332.1|9329.6|915
1583976900000|2020-03-12 01:35:00|9335.4|9332.8|9331.1|9328.7|9341.5|9339.1|9328|9325.6|787
1583977200000|2020-03-12 01:40:00|9330.9|9328.5|9331|9328.5|9333.5|9331.1|9328.2|9325.8|637
1583977500000|2020-03-12 01:45:00|9330.8|9328.4|9331.1|9328.7|9333.3|9330.9|9327.6|9325.5|600
1583977800000|2020-03-12 01:50:00|9330.9|9328.5|9341.8|9339.4|9344.3|9341.8|9330.9|9328.4|737
1583978100000|2020-03-12 01:55:00|9341.7|9339.3|9333.8|9331.4|9344.9|9342.5|9329.1|9326.7|596
1583978400000|2020-03-12 02:00:00|9334.7|9332.3|9327.9|9325.5|9336.8|9334.4|9326.2|9323.8|605
1583978700000|2020-03-12 02:05:00|9327.8|9325.4|9330.1|9327.7|9332|9329.6|9323|9320.6|580
1583979000000|2020-03-12 02:10:00|9329.9|9327.5|9333.8|9331.4|9335.5|9333.1|9326.9|9324.5|543
1583979300000|2020-03-12 02:15:00|9333.4|9331|9335.3|9332.9|9336.1|9334.2|9329.4|9327|467
1583979600000|2020-03-12 02:20:00|9335.1|9332.7|9327.3|9324.9|9337|9334.6|9323|9320.6|524
1583979900000|2020-03-12 02:25:00|9327.2|9324.8|9334.4|9332|9335.8|9333.4|9325.6|9323.2|502
1583980200000|2020-03-12 02:30:00|9334.3|9331.9|9335.2|9332.8|9335.5|9333.5|9330.6|9328.2|473
1583980500000|2020-03-12 02:35:00|9335.3|9332.9|9342.2|9339.8|9344.4|9342.6|9334.8|9332.4|511
1583980800000|2020-03-12 02:40:00|9342.1|9339.7|9338.9|9336.5|9345.1|9343.2|9336.6|9334.2|410
1583981100000|2020-03-12 02:45:00|9338.8|9336.4|9337.3|9334.9|9339.5|9337.1|9336.8|9334.4|316
1583981400000|2020-03-12 02:50:00|9337.2|9334.8|9331.8|9329.4|9337.5|9335.1|9330.6|9328.2|402
1583981700000|2020-03-12 02:55:00|9331.9|9329.5|9329.8|9327.4|9334|9331.6|9329|9327|354
1583982000000|2020-03-12 03:00:00|9329.9|9327.5|9337.7|9336.2|9338.3|9336.2|9329.3|9327.3|354
1583982300000|2020-03-12 03:05:00|9337.6|9336.1|9336.2|9334.7|9338.8|9336.8|9334.8|9332.4|348
1583982600000|2020-03-12 03:10:00|9336.3|9334.8|9334.6|9332.2|9339.4|9337.3|9333.5|9331.1|319
1583982900000|2020-03-12 03:15:00|9334.5|9332.1|9329.8|9327.4|9334.6|9332.6|9326.4|9324.6|469
1583983200000|2020-03-12 03:20:00|9329.9|9327.5|9329.9|9327.5|9332.4|9330.3|9328|9326.1|377
1583983500000|2020-03-12 03:25:00|9330|9327.6|9333|9330.6|9333.3|9331.2|9329.3|9326.9|388
1583983800000|2020-03-12 03:30:00|9332.9|9330.5|9327.2|9324.8|9334.9|9332.7|9326.2|9323.8|387
1583984100000|2020-03-12 03:35:00|9327.3|9324.9|9332.2|9329.8|9332.2|9330.2|9327.3|9324.9|346
1583984400000|2020-03-12 03:40:00|9331.8|9330.3|9330.4|9328.9|9333.3|9331.1|9328.8|9327|353
1583984700000|2020-03-12 03:45:00|9330.5|9329|9331.6|9330.1|9334.5|9332.2|9329.6|9328|282
1583985000000|2020-03-12 03:50:00|9331.4|9329.9|9332.3|9330.8|9333.5|9332|9330.4|9328.8|217
1583985300000|2020-03-12 03:55:00|9332.4|9330.9|9330.8|9329.3|9332.8|9331.3|9330.7|9329.2|233
1583985600000|2020-03-12 04:00:00|9330.7|9329.2|9336.2|9334.7|9336.2|9334.7|9330.6|9329|302
1583985900000|2020-03-12 04:05:00|9336.1|9334.6|9336.3|9334.8|9338.8|9337.3|9334.1|9332.4|400
1583986200000|2020-03-12 04:10:00|9336.2|9334.7|9338.3|9335.9|9342|9339.9|9336.1|9334.1|416
1583986500000|2020-03-12 04:15:00|9338.4|9336|9339.5|9338|9340.8|9338.6|9337.4|9335.7|261
1583986800000|2020-03-12 04:20:00|9339.4|9337.9|9342.3|9340.8|9346.1|9344|9339.1|9337.6|375
1583987100000|2020-03-12 04:25:00|9342.4|9340.9|9351|9349.5|9354.1|9352.3|9342.4|9340.9|424
1583987400000|2020-03-12 04:30:00|9350.7|9349.2|9356|9354.5|9356.4|9354.9|9350.7|9349.2|367
1583987700000|2020-03-12 04:35:00|9356.1|9354.6|9358.4|9356|9361.8|9359.4|9355.8|9354|436
1583988000000|2020-03-12 04:40:00|9358.3|9355.9|9362.6|9360.2|9365.2|9363.7|9358.1|9355.7|485
1583988300000|2020-03-12 04:45:00|9362.7|9360.3|9359.7|9358.2|9363.3|9361.5|9357.5|9355.1|269
1583988600000|2020-03-12 04:50:00|9360.1|9357.7|9358.5|9357|9360.2|9358.1|9355.2|9353.1|276
1583988900000|2020-03-12 04:55:00|9358.6|9357.1|9356.7|9354.3|9358.6|9357.1|9354.2|9352.3|359
1583989200000|2020-03-12 05:00:00|9356.5|9354.1|9355.4|9353|9358.5|9356.1|9354.1|9352.2|297
1583989500000|2020-03-12 05:05:00|9355.5|9353.1|9354.2|9352.7|9355.5|9353.7|9353|9350.6|221
1583989800000|2020-03-12 05:10:00|9354.1|9352.6|9351.8|9350.3|9357.3|9355.2|9351.1|9349.6|269
1583990100000|2020-03-12 05:15:00|9351.7|9350.2|9350.7|9349.2|9351.8|9350.3|9348|9346.1|340
1583990400000|2020-03-12 05:20:00|9350.8|9349.3|9349.8|9348.3|9351.2|9349.7|9348.8|9347.1|325
1583990700000|2020-03-12 05:25:00|9349.9|9348.4|9347|9345.5|9351.1|9349.6|9347|9345.5|233
1583991000000|2020-03-12 05:30:00|9347.1|9345.6|9351.4|9349.9|9351.9|9350.4|9347.1|9345.6|270
1583991300000|2020-03-12 05:35:00|9351.3|9349.8|9350.6|9348.2|9352.6|9350.8|9349.9|9348.1|229
1583991600000|2020-03-12 05:40:00|9350.3|9347.9|9350.5|9348.1|9350.9|9349.4|9349.2|9347.7|215
1583991900000|2020-03-12 05:45:00|9350.4|9348|9350.4|9348|9351.9|9350.4|9349.4|9347.5|316
1583992200000|2020-03-12 05:50:00|9350.5|9348.1|9351.2|9348.8|9352.5|9350.1|9349.4|9347.3|242
1583992500000|2020-03-12 05:55:00|9351.3|9348.9|9351.3|9348.9|9352.1|9350.1|9347.7|9345.8|293
1583992800000|2020-03-12 06:00:00|9351.4|9349|9350.4|9348.9|9354|9352.2|9350.4|9348.7|390
1583993100000|2020-03-12 06:05:00|9350.5|9349|9346.7|9345.2|9350.8|9349.3|9345.6|9344|495
1583993400000|2020-03-12 06:10:00|9346.8|9345.3|9351.3|9348.9|9354.1|9352.1|9346.7|9345.2|444
1583993700000|2020-03-12 06:15:00|9351.2|9348.8|9348.2|9346.7|9352.9|9351|9346.6|9345.1|492
1583994000000|2020-03-12 06:20:00|9348.1|9346.6|9348|9345.6|9351.4|9349.3|9345.8|9343.8|407
1583994300000|2020-03-12 06:25:00|9347.9|9345.5|9347.8|9345.4|9348.3|9346.4|9343.5|9341.5|397
1583994600000|2020-03-12 06:30:00|9347.7|9345.3|9347.8|9346.3|9347.9|9346.4|9345.1|9343.6|380
1583994900000|2020-03-12 06:35:00|9347.9|9346.4|9348.9|9347.4|9349.8|9348.3|9346.2|9343.9|458
1583995200000|2020-03-12 06:40:00|9349|9347.5|9348.7|9347.2|9351.2|9349.7|9346.9|9345.4|388
1583995500000|2020-03-12 06:45:00|9348.6|9347.1|9346.6|9344.2|9349.6|9348.1|9344.6|9343.1|489
1583995800000|2020-03-12 06:50:00|9346.5|9344.1|9351|9349.5|9352.3|9350.8|9346.1|9344.1|452
1583996100000|2020-03-12 06:55:00|9351.1|9349.6|9348.3|9346.8|9352|9350.5|9347.4|9345.9|410
1583996400000|2020-03-12 07:00:00|9348.1|9346.6|9347.5|9346|9353.8|9352|9345.6|9344.1|620
1583996700000|2020-03-12 07:05:00|9347.4|9345.9|9348.6|9347.1|9349.6|9348.1|9346.4|9344.9|458
1583997000000|2020-03-12 07:10:00|9348.7|9347.2|9352.9|9351.4|9355.9|9353.8|9348|9346.5|660
1583997300000|2020-03-12 07:15:00|9353|9351.5|9351|9349.5|9353.2|9351.7|9345.5|9344|718
1583997600000|2020-03-12 07:20:00|9351.1|9349.6|9347.6|9346.1|9356.5|9355|9347.2|9345.7|681
1583997900000|2020-03-12 07:25:00|9347.7|9346.2|9340.9|9339.4|9347.8|9346.3|9338.2|9336.4|714
1583998200000|2020-03-12 07:30:00|9341|9339.5|9344.3|9342.8|9349|9347.5|9338.8|9337.3|709
1583998500000|2020-03-12 07:35:00|9344.4|9342.9|9337.4|9335.9|9345.9|9344.4|9337.4|9335.5|678
1583998800000|2020-03-12 07:40:00|9336.5|9335|9327.2|9325.7|9337.4|9335.9|9324.8|9323.3|621
1583999100000|2020-03-12 07:45:00|9327.4|9325.9|9335.3|9333.8|9335.3|9333.8|9326.5|9325|491
1583999400000|2020-03-12 07:50:00|9335.5|9334|9335.1|9333.6|9341.6|9340.1|9333.4|9331.9|522
1583999700000|2020-03-12 07:55:00|9335.3|9333.8|9336.1|9334.6|9339.4|9337.5|9333.7|9332.2|523
1584000000000|2020-03-12 08:00:00|9336|9334.5|9339.7|9338.2|9340.8|9339.3|9334.9|9333.2|656
1584000300000|2020-03-12 08:05:00|9339.8|9338.3|9339.2|9337.7|9347.3|9345.8|9339.1|9336.9|618
1584000600000|2020-03-12 08:10:00|9339.3|9337.8|9338.4|9336.9|9342.2|9340.7|9336.1|9334.6|625
1584000900000|2020-03-12 08:15:00|9338.7|9337.2|9343|9341.5|9346|9344.5|9332.4|9330.9|605
1584001200000|2020-03-12 08:20:00|9342.9|9341.4|9368.3|9366.8|9370|9367.6|9342.9|9341.4|621
1584001500000|2020-03-12 08:25:00|9368.2|9366.7|9363.9|9362.4|9370.6|9368.7|9361.7|9360.2|616
1584001800000|2020-03-12 08:30:00|9363.5|9362|9370.7|9369.2|9374.4|9372|9362|9360.5|767
1584002100000|2020-03-12 08:35:00|9370.8|9369.3|9371.8|9370.3|9375.9|9374.1|9369.7|9367.4|622
1584002400000|2020-03-12 08:40:00|9373.1|9371.6|9374.3|9372.8|9375|9373.4|9369|9367.2|617
1584002700000|2020-03-12 08:45:00|9374|9372.5|9365.5|9364|9375.2|9373.7|9365.5|9364|597
1584003000000|2020-03-12 08:50:00|9365.6|9364.1|9370.2|9368.7|9371.3|9369.8|9363.3|9361.8|618
1584003300000|2020-03-12 08:55:00|9370.1|9368.6|9364.7|9363.2|9372|9370.5|9363|9361.5|610
1584003600000|2020-03-12 09:00:00|9364.6|9363.1|9362|9360.5|9365.8|9364.3|9360.5|9359|449
1584003900000|2020-03-12 09:05:00|9362.1|9360.6|9360.1|9358.6|9363.9|9362.1|9355.8|9354.3|411
1584004200000|2020-03-12 09:10:00|9360.2|9358.7|9359.5|9358|9360.2|9358.7|9356.9|9355|499
1584004500000|2020-03-12 09:15:00|9359.7|9358.2|9368.2|9366.7|9369.1|9367.6|9359.6|9358.1|506
1584004800000|2020-03-12 09:20:00|9368.1|9366.6|9370.2|9368.7|9372.8|9371.3|9367.1|9365.6|456
1584005100000|2020-03-12 09:25:00|9370.3|9368.8|9371|9369.5|9373.1|9371.6|9366.3|9364.8|484
1584005400000|2020-03-12 09:30:00|9370.9|9369.4|9364|9362.5|9372.8|9371.3|9363.2|9361.7|488
1584005700000|2020-03-12 09:35:00|9364.1|9362.6|9364.2|9362.7|9365.6|9364.1|9362.8|9361.3|438
1584006000000|2020-03-12 09:40:00|9364.1|9362.6|9373.7|9371.3|9374.7|9373.2|9363.9|9362.4|473
1584006300000|2020-03-12 09:45:00|9373.6|9371.2|9380|9377.6|9381.1|9378.7|9373.4|9371.2|649
1584006600000|2020-03-12 09:50:00|9379.9|9377.5|9390.9|9388.5|9391.1|9389.2|9379.9|9377.5|673
1584006900000|2020-03-12 09:55:00|9391|9388.6|9381.4|9379.9|9391|9388.7|9381|9379.5|557
1584007200000|2020-03-12 10:00:00|9381.5|9380|9385.8|9384.3|9388.3|9386.8|9379.9|9378.4|431
1584007500000|2020-03-12 10:05:00|9385.7|9384.2|9389.5|9388|9389.8|9388.3|9384.5|9383|448
1584007800000|2020-03-12 10:10:00|9389.4|9387.9|9393.5|9392|9396.5|9395|9389.4|9387.9|482
1584008100000|2020-03-12 10:15:00|9393.3|9391.8|9393.7|9392.2|9396|9394.5|9390.9|9389.4|491
1584008400000|2020-03-12 10:20:00|9393.6|9392.1|9392.9|9391.4|9395.2|9393.7|9391.9|9390.4|400
1584008700000|2020-03-12 10:25:00|9392.8|9391.3|9395.1|9393.6|9395.3|9393.8|9391.8|9390.3|375
1584009000000|2020-03-12 10:30:00|9395|9393.5|9388.8|9387.3|9395.2|9393.7|9388.5|9387|379
1584009300000|2020-03-12 10:35:00|9388.9|9387.4|9385|9383.5|9391.4|9389.9|9384.9|9383.4|416
1584009600000|2020-03-12 10:40:00|9385.1|9383.6|9389.6|9388.1|9391.5|9390|9383.4|9381.9|413
1584009900000|2020-03-12 10:45:00|9388.9|9387.4|9390.9|9389.4|9393.3|9391.8|9386.4|9384.9|498
1584010200000|2020-03-12 10:50:00|9390.8|9389.3|9386.6|9385.1|9391.8|9390.3|9386|9384.5|485
1584010500000|2020-03-12 10:55:00|9386.3|9384.8|9390.2|9388.7|9390.3|9388.8|9385|9383.5|453
1584010800000|2020-03-12 11:00:00|9390|9388.5|9384|9382.5|9390|9388.5|9383.1|9381.6|428
1584011100000|2020-03-12 11:05:00|9383.9|9382.4|9385.5|9384|9387.1|9385.6|9381.2|9379.7|557
1584011400000|2020-03-12 11:10:00|9385.6|9384.1|9389.6|9388.1|9390.3|9388.8|9384|9382.5|535
1584011700000|2020-03-12 11:15:00|9389.7|9388.2|9397.8|9396.3|9397.8|9396.3|9389.2|9387.7|564
1584012000000|2020-03-12 11:20:00|9397.9|9396.4|9399|9397.5|9399.7|9398.2|9396.3|9394.8|456
1584012300000|2020-03-12 11:25:00|9398.7|9397.2|9404.1|9402.6|9404.2|9402.7|9397.3|9395.8|492
1584012600000|2020-03-12 11:30:00|9404|9402.5|9405.4|9403.9|9405.9|9404.4|9401.6|9400.1|563
1584012900000|2020-03-12 11:35:00|9405.3|9403.8|9407.5|9406|9409.2|9407.7|9404.5|9403|452
1584013200000|2020-03-12 11:40:00|9407.6|9406.1|9401.2|9399.7|9408.8|9407.3|9400|9398.5|451
1584013500000|2020-03-12 11:45:00|9401.1|9399.6|9399.6|9398.1|9402|9400.5|9396.7|9395.2|480
1584013800000|2020-03-12 11:50:00|9399.5|9398|9397.2|9395.7|9399.5|9398|9395.7|9394.2|405
1584014100000|2020-03-12 11:55:00|9397.4|9395.9|9390.9|9389.4|9400.4|9398.9|9389.5|9388|438
1584014400000|2020-03-12 12:00:00|9390.3|9388.8|9380.6|9379.1|9390.8|9389.3|9379.7|9378.2|676
1584014700000|2020-03-12 12:05:00|9380.5|9379|9380.6|9379.1|9381.2|9379.7|9370.3|9368.3|734
1584015000000|2020-03-12 12:10:00|9380.5|9379|9382.3|9379.9|9383.4|9381|9377|9375|687
1584015300000|2020-03-12 12:15:00|9382.4|9380|9397.4|9395.9|9400.9|9398.5|9382.1|9379.7|794
1584015600000|2020-03-12 12:20:00|9397.3|9395.8|9400.1|9397.7|9404.6|9402.4|9395.6|9393.2|768
1584015900000|2020-03-12 12:25:00|9399.9|9397.5|9408.7|9401.4|9409.4|9407.4|9391.8|9388.6|843
1584016200000|2020-03-12 12:30:00|9408.9|9403.4|9409.8|9407.4|9410|9407.8|9399.1|9396.7|800
1584016500000|2020-03-12 12:35:00|9409.9|9407.5|9409.9|9407.5|9409.9|9407.5|9398.7|9396.3|927
1584016800000|2020-03-12 12:40:00|9409.8|9407.4|9425.2|9416.6|9426.5|9421.2|9406.8|9404.4|813
1584017100000|2020-03-12 12:45:00|9424.8|9417.5|9376.1|9372.6|9441.4|9431.4|9370.3|9360.3|1224
1584017400000|2020-03-12 12:50:00|9375.9|9372.5|9388.5|9386.1|9389.2|9386.4|9346.7|9343.8|1043
1584017700000|2020-03-12 12:55:00|9390.4|9386.8|9418.3|9415.9|9422.2|9419.3|9388.9|9386.5|1083
1584018000000|2020-03-12 13:00:00|9418.4|9416|9401.3|9398.9|9420.2|9417.8|9398|9395.6|966
1584018300000|2020-03-12 13:05:00|9401.4|9399.2|9381.4|9379|9403.8|9401.3|9381.4|9379|829
1584018600000|2020-03-12 13:10:00|9381.5|9379.1|9385.2|9382.8|9394|9391.6|9380|9377.6|840
1584018900000|2020-03-12 13:15:00|9385.4|9383|9401.6|9399.2|9406|9403.6|9382.3|9379.9|853
1584019200000|2020-03-12 13:20:00|9401.7|9398.8|9385.4|9382.4|9402.4|9400|9384.4|9382|792
1584019500000|2020-03-12 13:25:00|9385.1|9382.7|9395.7|9392.4|9401.6|9399.1|9378.1|9375.5|653
1584019800000|2020-03-12 13:30:00|9395.8|9392.3|9395.2|9392.3|9406.6|9403.9|9392.1|9388.4|743
1584020100000|2020-03-12 13:35:00|9395.3|9392.4|9400.1|9397.7|9401.3|9398.1|9390.2|9387.8|548
1584020400000|2020-03-12 13:40:00|9400.4|9396.9|9388.9|9386.5|9405.6|9403|9388.8|9386|648
1584020700000|2020-03-12 13:45:00|9389.1|9386.1|9402.3|9399.9|9409.8|9407.4|9388.2|9385.8|701
1584021000000|2020-03-12 13:50:00|9402.5|9400.1|9397|9394.6|9404.8|9402.3|9396.4|9394|799
1584021300000|2020-03-12 13:55:00|9396.9|9394.5|9385.8|9383.4|9397.5|9395.1|9381.3|9378.9|788
1584021600000|2020-03-12 14:00:00|9385.9|9383.5|9418|9415.6|9418.9|9416.5|9385.9|9383.5|940
1584021900000|2020-03-12 14:05:00|9418.4|9416|9444.5|9442.1|9446.7|9444.3|9418.4|9416|1015
1584022200000|2020-03-12 14:10:00|9445.4|9443|9453.8|9451.4|9472.8|9470.3|9443.9|9441.5|1057
1584022500000|2020-03-12 14:15:00|9453.7|9451.3|9464.3|9461.9|9469.9|9467.2|9451.2|9448.8|981
1584022800000|2020-03-12 14:20:00|9464.5|9462.1|9455.5|9453.1|9476.6|9474.2|9451.5|9449.1|1025
1584023100000|2020-03-12 14:25:00|9455.6|9453.2|9457.9|9455.5|9464|9461.6|9449.3|9446.9|971
1584023400000|2020-03-12 14:30:00|9457.8|9455.4|9473.8|9471.4|9478.9|9476.2|9454.8|9452.4|950
1584023700000|2020-03-12 14:35:00|9474.2|9471.8|9488.4|9486|9491.6|9489.2|9467.4|9465|890
1584024000000|2020-03-12 14:40:00|9488.2|9485.8|9480.6|9478.2|9491|9488.6|9477.6|9475.2|939
1584024300000|2020-03-12 14:45:00|9480.5|9478.1|9470.5|9468.1|9482.1|9479.7|9470.4|9468|913
1584024600000|2020-03-12 14:50:00|9470.6|9468.2|9479.6|9477.2|9480.8|9478.4|9467.4|9465|930
1584024900000|2020-03-12 14:55:00|9479.4|9477|9469.1|9466.7|9479.4|9477|9467.5|9465.1|898
1584025200000|2020-03-12 15:00:00|9469.4|9467|9466.8|9464.4|9476.1|9473.7|9461.4|9459|932
1584025500000|2020-03-12 15:05:00|9466.7|9464.3|9483.8|9481.4|9485.1|9482.7|9466.7|9464.3|977
1584025800000|2020-03-12 15:10:00|9484|9481.6|9492.9|9490.5|9494.4|9492|9482|9479.6|936
1584026100000|2020-03-12 15:15:00|9493|9490.6|9480|9477.6|9495.7|9493.3|9475.4|9473|913
1584026400000|2020-03-12 15:20:00|9480.1|9477.7|9480.9|9478.5|9483.1|9480.7|9473.5|9471.1|984
1584026700000|2020-03-12 15:25:00|9481.5|9479.1|9472.1|9469.7|9483.8|9481.4|9464.5|9462.1|917
1584027000000|2020-03-12 15:30:00|9472.2|9469.8|9485.1|9482.7|9487.2|9484.8|9472.2|9469.8|892
1584027300000|2020-03-12 15:35:00|9485|9482.6|9497.6|9495.2|9498.6|9496.2|9484.4|9482|943
1584027600000|2020-03-12 15:40:00|9497|9494.6|9514.6|9512.2|9517.7|9515.3|9496.4|9494|907
1584027900000|2020-03-12 15:45:00|9514.4|9512|9508.5|9506.1|9520|9517.6|9501.5|9499.1|898
1584028200000|2020-03-12 15:50:00|9508.7|9506.3|9520.4|9518|9524.1|9521.7|9503.4|9501|925
1584028500000|2020-03-12 15:55:00|9520.6|9518.2|9541.2|9538.8|9542.1|9539.7|9520.1|9517.7|957
1584028800000|2020-03-12 16:00:00|9541.4|9539|9542.2|9539.8|9551.2|9549|9537.9|9535.6|986
1584029100000|2020-03-12 16:05:00|9542|9539.6|9539.3|9536.9|9545.2|9543.2|9538.4|9536|967
1584029400000|2020-03-12 16:10:00|9539.4|9537|9547.5|9545.1|9553.1|9550.7|9534.6|9532.2|1009
1584029700000|2020-03-12 16:15:00|9547.9|9545.5|9549.5|9547.1|9550.3|9547.9|9539.5|9537.1|1017
1584030000000|2020-03-12 16:20:00|9549.7|9547.3|9546.9|9544.5|9550.7|9548.3|9541.8|9539.7|853
1584030300000|2020-03-12 16:25:00|9546.7|9544.3|9536.8|9534.4|9550.3|9547.9|9536.2|9533.8|877
1584030600000|2020-03-12 16:30:00|9537.1|9534.7|9528.7|9526.3|9537.1|9534.7|9524.4|9522|985
1584030900000|2020-03-12 16:35:00|9528.3|9525.9|9523.6|9521.2|9531.7|9529.3|9519.9|9517.7|940
1584031200000|2020-03-12 16:40:00|9523.3|9520.9|9521.9|9519.5|9532.8|9530.4|9521.4|9519|962
1584031500000|2020-03-12 16:45:00|9521.8|9519.4|9512.6|9510.2|9523.3|9520.9|9510.7|9508.3|954
1584031800000|2020-03-12 16:50:00|9512.7|9510.3|9484.8|9482.4|9515.1|9512.7|9484.1|9481.7|1002
1584032100000|2020-03-12 16:55:00|9484.5|9482.1|9486.1|9483.7|9500|9497.6|9470.5|9468.1|974
1584032400000|2020-03-12 17:00:00|9485.9|9483.5|9485|9482.6|9490|9487.6|9470.1|9467.7|956
1584032700000|2020-03-12 17:05:00|9484.9|9482.5|9484.8|9482.4|9491.4|9489|9473.4|9471|937
1584033000000|2020-03-12 17:10:00|9484.7|9482.3|9479.9|9477.5|9488.1|9485.7|9470|9467.4|940
1584033300000|2020-03-12 17:15:00|9480|9477.6|9482.8|9480.4|9484.9|9482.5|9471.5|9469.1|903
1584033600000|2020-03-12 17:20:00|9482.9|9480.5|9480.9|9478.5|9483.3|9480.9|9473.4|9471|892
1584033900000|2020-03-12 17:25:00|9481.1|9478.7|9470.9|9468.5|9484.6|9482.2|9467.3|9464.9|910
1584034200000|2020-03-12 17:30:00|9470.8|9468.4|9457.1|9454.7|9471.5|9469.1|9454.4|9452|919
1584034500000|2020-03-12 17:35:00|9457|9454.6|9454.1|9451.7|9460.3|9457.9|9448.4|9446|904
1584034800000|2020-03-12 17:40:00|9454|9451.6|9460.3|9457.9|9465.5|9463.1|9451|9448.6|989
1584035100000|2020-03-12 17:45:00|9460.5|9458.1|9455.7|9453.3|9469.2|9466.8|9455|9452.6|956
1584035400000|2020-03-12 17:50:00|9456|9453.6|9467|9464.6|9467|9464.6|9451.4|9449|983
1584035700000|2020-03-12 17:55:00|9467.1|9464.7|9459.6|9457.2|9467.2|9464.8|9454.6|9452.2|898
1584036000000|2020-03-12 18:00:00|9459.4|9457|9456.3|9453.9|9460.8|9458.4|9450.5|9448.1|737
1584036300000|2020-03-12 18:05:00|9456.5|9454.1|9438.9|9436.5|9457.1|9454.7|9434|9431.6|846
1584036600000|2020-03-12 18:10:00|9439.1|9436.7|9451|9448.6|9453.5|9451.1|9437.2|9434.6|939
1584036900000|2020-03-12 18:15:00|9451.9|9449.5|9454.4|9452|9457.8|9455.4|9451.3|9448.9|722
1584037200000|2020-03-12 18:20:00|9454.3|9451.9|9450.2|9447.8|9454.4|9452|9435.5|9433.1|768
1584037500000|2020-03-12 18:25:00|9451.9|9449.5|9470|9467.6|9475.1|9472.7|9450.8|9448.4|796
1584037800000|2020-03-12 18:30:00|9469.6|9467.2|9474.2|9471.8|9478.1|9475.7|9469.6|9467.2|844
1584038100000|2020-03-12 18:35:00|9474.3|9471.9|9460.8|9458.4|9476.3|9473.9|9458.6|9456.2|796
1584038400000|2020-03-12 18:40:00|9460.9|9458.5|9458.1|9455.7|9464.4|9462|9455.1|9452.7|761
1584038700000|2020-03-12 18:45:00|9458.3|9455.9|9465.8|9463.4|9466.2|9463.8|9454.3|9451.9|795
1584039000000|2020-03-12 18:50:00|9465.9|9463.5|9462.7|9460.3|9466.8|9464.4|9458.1|9455.9|770
1584039300000|2020-03-12 18:55:00|9462.6|9460.2|9457.9|9455.5|9467.8|9465.4|9455.5|9453.1|781
1584039600000|2020-03-12 19:00:00|9457.3|9454.9|9457.7|9455.3|9462.7|9460.3|9453.7|9451.3|763
1584039900000|2020-03-12 19:05:00|9457.6|9455.2|9461.3|9458.9|9463.2|9460.8|9455.2|9452.8|684
1584040200000|2020-03-12 19:10:00|9461.2|9458.8|9457.2|9454.8|9464.2|9461.8|9456.9|9454.5|755
1584040500000|2020-03-12 19:15:00|9457.1|9454.7|9460.9|9458.5|9463.3|9460.9|9455.2|9452.8|660
1584040800000|2020-03-12 19:20:00|9460.7|9458.3|9456.4|9454|9464.7|9462.3|9454|9451.6|711
1584041100000|2020-03-12 19:25:00|9456.3|9453.9|9455.7|9453.3|9458|9455.6|9453.9|9451.5|618
1584041400000|2020-03-12 19:30:00|9455.6|9453.2|9451|9448.6|9457.1|9454.7|9450.3|9447.9|743
1584041700000|2020-03-12 19:35:00|9450.5|9448.1|9455.2|9452.8|9457.1|9454.7|9450.1|9447.7|754
1584042000000|2020-03-12 19:40:00|9455.3|9452.9|9449.3|9446.9|9458.7|9456.3|9447.8|9445.4|784
1584042300000|2020-03-12 19:45:00|9449.4|9447|9448.2|9445.8|9452.1|9449.7|9444.6|9442.2|714
1584042600000|2020-03-12 19:50:00|9448.5|9446.1|9448.3|9445.9|9453.4|9451|9446.8|9444.4|822
1584042900000|2020-03-12 19:55:00|9448.5|9446.1|9458.9|9456.5|9460.2|9457.8|9448.4|9446|787
1584043200000|2020-03-12 20:00:00|9458.7|9456.3|9448.7|9446.3|9459.1|9456.7|9448.3|9445.9|537
1584043500000|2020-03-12 20:05:00|9448.9|9446.5|9435.1|9432.7|9449.1|9446.7|9434.6|9432.1|619
1584043800000|2020-03-12 20:10:00|9435|9432.6|9430.7|9428.3|9440.5|9438.1|9430.5|9428.1|581
1584044100000|2020-03-12 20:15:00|9430.8|9428.4|9426.9|9424.5|9430.8|9428.4|9423.4|9421|535
1584044400000|2020-03-12 20:20:00|9427.1|9424.7|9440.5|9438.1|9440.7|9438.3|9427|9424.6|563
1584044700000|2020-03-12 20:25:00|9440.6|9438.2|9458.3|9455.9|9458.4|9455.9|9440|9437.6|579
1584045000000|2020-03-12 20:30:00|9456.2|9454.7|9455.9|9453.2|9458.8|9456.1|9450.3|9447.5|706
1584045300000|2020-03-12 20:35:00|9456|9453.3|9451.6|9448.6|9457.6|9455|9451|9447.8|416
1584045600000|2020-03-12 20:40:00|9452|9449|9451.8|9448.7|9452.5|9449.1|9444.5|9440.9|503
1584045900000|2020-03-12 20:45:00|9451.6|9448.8|9449.7|9447.2|9452.7|9449.5|9445.7|9443.3|541
1584046200000|2020-03-12 20:50:00|9449.2|9446.8|9449.6|9444.3|9458.6|9455.9|9448.7|9443.1|614
1584046500000|2020-03-12 20:55:00|9449.8|9444.5|9443.6|9433.6|9451.4|9446.2|9440.4|9430.4|554
1584046800000|2020-03-12 21:00:00|9443.3|9433.3|9448|9441.9|9448.6|9442|9442.7|9432.7|84
1584047100000|2020-03-12 21:05:00|9448.2|9442.3|9443.1|9433.1|9449.8|9443.9|9441.5|9431.5|383
1584047400000|2020-03-12 21:10:00|9443.2|9433.2|9444.4|9434.4|9446.9|9436.9|9440.7|9430.7|358
1584047700000|2020-03-12 21:15:00|9444.5|9434.5|9444.9|9434.9|9446.2|9436.3|9443.5|9433.5|272
1584048000000|2020-03-12 21:20:00|9444.5|9434.5|9445.1|9435.1|9446.2|9436.2|9444.2|9434.2|205
1584048300000|2020-03-12 21:25:00|9444.8|9434.8|9447.4|9437.4|9448.9|9438.9|9443.9|9433.9|339
1584048600000|2020-03-12 21:30:00|9460.4|9450.4|9458.6|9448.6|9463.9|9453.9|9453|9443|180
1584048900000|2020-03-12 21:35:00|9458.5|9448.5|9459.9|9454.6|9470.9|9460.9|9455.3|9445.3|407
1584049200000|2020-03-12 21:40:00|9460.4|9455.4|9463.3|9454.7|9465.4|9457.2|9457.5|9452.9|439
1584049500000|2020-03-12 21:45:00|9461.3|9454|9453.1|9443.1|9465.4|9456.1|9450.6|9440.6|151
1584049800000|2020-03-12 21:50:00|9458.4|9448.4|9458.7|9448.7|9464|9454|9452.9|9442.9|228
1584050100000|2020-03-12 21:55:00|9457.1|9447.1|9460.5|9450.5|9475.9|9465.9|9453.8|9443.8|350
1584050400000|2020-03-12 22:00:00|9460.2|9450.2|9460.2|9450.2|9465.4|9455.4|9448.7|9438.7|782
1584050700000|2020-03-12 22:05:00|9459.9|9449.9|9458.7|9448.7|9462.4|9452.4|9450.8|9440.8|439
1584051000000|2020-03-12 22:10:00|9458.1|9448.1|9464.8|9454.8|9464.8|9455|9452.8|9442.8|472
1584051300000|2020-03-12 22:15:00|9464.7|9454.9|9458.9|9448.9|9464.7|9454.9|9456.6|9446.6|493
1584051600000|2020-03-12 22:20:00|9458.8|9448.8|9457.3|9447.3|9460.8|9450.8|9456.4|9446.4|640
1584051900000|2020-03-12 22:25:00|9458.7|9448.7|9458.9|9448.9|9460.2|9450.2|9456.1|9446.1|537
1584052200000|2020-03-12 22:30:00|9458.8|9448.8|9458.6|9448.6|9462.1|9452.2|9456.5|9447.5|821
1584052500000|2020-03-12 22:35:00|9459.1|9450.2|9459.6|9449.7|9463|9453|9457|9448.1|1001
1584052800000|2020-03-12 22:40:00|9459|9449|9460.9|9450.9|9464.7|9454.7|9458.7|9448.7|652
1584053100000|2020-03-12 22:45:00|9463|9453|9458.1|9448.1|9463.6|9453.6|9455.1|9446.2|704
1584053400000|2020-03-12 22:50:00|9457.4|9447.4|9456.8|9446.8|9460.5|9450.5|9451.8|9441.8|1003
1584053700000|2020-03-12 22:55:00|9455.3|9445.3|9458.6|9448.6|9463.8|9453.8|9454.5|9444.5|758
1584054000000|2020-03-12 23:00:00|9455|9447.6|9454.7|9444.7|9460.4|9450.4|9452|9442|875
1584054300000|2020-03-12 23:05:00|9454.6|9444.6|9447.7|9442.1|9459.7|9450.5|9446.2|9439.8|905
1584054600000|2020-03-12 23:10:00|9448.6|9441.5|9458.8|9448.8|9459.2|9451.6|9446.5|9439.8|813
1584054900000|2020-03-12 23:15:00|9459|9449|9452.7|9448.8|9459|9450.1|9451.7|9445.9|802
1584055200000|2020-03-12 23:20:00|9453.1|9448.9|9450.3|9447.9|9454.8|9450.1|9450|9446.5|476
1584055500000|2020-03-12 23:25:00|9450.5|9447.6|9449.5|9447.1|9453.8|9448.2|9447.6|9445.2|487
1584055800000|2020-03-12 23:30:00|9449.4|9447|9449.1|9446.2|9450.8|9447.5|9448.6|9446.1|357
1584056100000|2020-03-12 23:35:00|9449.3|9446.4|9444.5|9442.1|9450.2|9447.2|9443.9|9440.5|475
1584056400000|2020-03-12 23:40:00|9444.7|9442.3|9443.6|9441.2|9445.7|9442.5|9442.6|9439.5|560
1584056700000|2020-03-12 23:45:00|9443.7|9441.3|9444.1|9441.2|9448.6|9442.8|9441.7|9437.1|533
1584057000000|2020-03-12 23:50:00|9444|9441|9445.9|9443.5|9446.4|9443.6|9441.9|9439.5|639
1584057300000|2020-03-12 23:55:00|9446.1|9443.7|9445.6|9443.2|9450.5|9447.7|9443.5|9441.1|693
1584057600000|2020-03-13 00:00:00|9445.4|9443|9459.1|9456.7|9467.6|9463.7|9444.8|9442.4|583
1584057900000|2020-03-13 00:05:00|9459.2|9456.6|9458.3|9455.6|9466.2|9463.6|9458.1|9455|492
1584058200000|2020-03-13 00:10:00|9458.5|9456.1|9467|9464.3|9475.3|9472.9|9458.3|9455.6|759
1584058500000|2020-03-13 00:15:00|9467.1|9464.7|9465.1|9462.7|9472.4|9467.1|9461.5|9452.7|718
1584058800000|2020-03-13 00:20:00|9465|9462.6|9469.7|9467.3|9475.4|9472.7|9465|9462.6|852
1584059100000|2020-03-13 00:25:00|9469.3|9466.9|9470.8|9467.7|9471.7|9468.4|9462.1|9459.7|696
1584059400000|2020-03-13 00:30:00|9471.6|9467.5|9467.7|9465.3|9474.3|9471.9|9465.1|9462.7|663
1584059700000|2020-03-13 00:35:00|9467.9|9465.5|9467.2|9464.8|9470|9467.1|9466.2|9463.8|596
1584060000000|2020-03-13 00:40:00|9467.5|9465.1|9470.3|9467.9|9470.6|9468.2|9462.8|9460.4|570
1584060300000|2020-03-13 00:45:00|9470.2|9467.8|9471.3|9468.9|9478.2|9475.8|9467.6|9465.2|616
1584060600000|2020-03-13 00:50:00|9471.5|9469.1|9467.5|9465.1|9471.6|9469.1|9466.4|9463.7|538
1584060900000|2020-03-13 00:55:00|9467|9464.6|9460.8|9458|9468.4|9465.6|9459.5|9454.2|880
1584061200000|2020-03-13 01:00:00|9461.8|9457.9|9455.8|9453.3|9461.8|9458.3|9455.3|9451.8|702
1584061500000|2020-03-13 01:05:00|9455.9|9453.2|9457.9|9455.5|9461.1|9458.4|9455.8|9453.1|464
1584061800000|2020-03-13 01:10:00|9458.3|9455.9|9456.9|9454.5|9460.3|9457.9|9455.8|9453.4|407
1584062100000|2020-03-13 01:15:00|9457.6|9455.2|9450.3|9447.9|9458.1|9455.7|9449.9|9447.5|416
1584062400000|2020-03-13 01:20:00|9450.6|9448.2|9448.8|9446.4|9454.8|9452|9448.8|9446.3|476
1584062700000|2020-03-13 01:25:00|9448.9|9446.5|9448.1|9445.7|9452.7|9450.3|9447.8|9445.4|486
1584063000000|2020-03-13 01:30:00|9448.3|9445.9|9451.2|9448.8|9451.4|9449|9447.7|9445.3|556
1584063300000|2020-03-13 01:35:00|9451.1|9448.7|9449.9|9447.5|9453.6|9451.2|9449.1|9446.2|484
1584063600000|2020-03-13 01:40:00|9449.6|9447.2|9450|9447.6|9450.8|9448.4|9447.7|9445.2|389
1584063900000|2020-03-13 01:45:00|9450.5|9448.1|9451.8|9449.4|9453.4|9451|9446.9|9444.5|589
1584064200000|2020-03-13 01:50:00|9451.7|9449.3|9456.2|9453.8|9459.8|9457.4|9451.4|9449|552
1584064500000|2020-03-13 01:55:00|9456.3|9453.9|9455.6|9453.2|9456.7|9454.3|9453.3|9450.9|466
1584064800000|2020-03-13 02:00:00|9456|9453.6|9456.6|9454.2|9462.3|9459.6|9454.7|9452.3|556
1584065100000|2020-03-13 02:05:00|9456.7|9454.3|9461.7|9459.3|9464.6|9462.2|9456.1|9453.7|528
1584065400000|2020-03-13 02:10:00|9461.8|9459.4|9459.5|9457.1|9465|9462.6|9454.4|9451.7|639
1584065700000|2020-03-13 02:15:00|9459.1|9456.7|9459.9|9457.5|9461.3|9458.9|9457.2|9454.8|413
1584066000000|2020-03-13 02:20:00|9459.8|9457.4|9454.5|9452.1|9461.3|9458.9|9454.3|9451.9|474
1584066300000|2020-03-13 02:25:00|9454.6|9452.2|9456.5|9454.1|9457.5|9455.1|9452.8|9450.4|465
1584066600000|2020-03-13 02:30:00|9456.4|9454|9453.9|9451.5|9456.9|9454.5|9450.7|9448.3|562
1584066900000|2020-03-13 02:35:00|9454|9451.6|9452.5|9450.1|9457.2|9454.8|9452.3|9449.9|558
1584067200000|2020-03-13 02:40:00|9452.4|9450|9451|9448.6|9453.9|9451.5|9449.8|9447.4|576
1584067500000|2020-03-13 02:45:00|9450.8|9448.4|9447.5|9445.1|9451.9|9449.5|9447.2|9444.8|630
1584067800000|2020-03-13 02:50:00|9447.4|9445|9447|9444.6|9447.9|9445.5|9446.3|9443.9|525
1584068100000|2020-03-13 02:55:00|9447.3|9444.9|9439.3|9436.5|9448.7|9446.3|9438.1|9435.7|634
1584068400000|2020-03-13 03:00:00|9439.2|9436.4|9447.1|9444.4|9447.3|9444.5|9438|9435.6|733
1584068700000|2020-03-13 03:05:00|9446.2|9443.8|9449.7|9447.3|9449.9|9447.5|9446.2|9443.4|635
1584069000000|2020-03-13 03:10:00|9449.8|9447.4|9452.4|9450|9454.4|9452|9448.6|9446.2|676
1584069300000|2020-03-13 03:15:00|9452.6|9450.2|9449.4|9447|9455.4|9453|9448|9445.6|698
1584069600000|2020-03-13 03:20:00|9449.3|9446.9|9446.5|9444.1|9449.7|9447.3|9443|9440.4|557
1584069900000|2020-03-13 03:25:00|9446.6|9444.2|9448.4|9446|9448.8|9446.4|9442.3|9439.9|608
1584070200000|2020-03-13 03:30:00|9448.5|9446.1|9446.3|9443.9|9448.8|9446.4|9445.6|9443.2|462
1584070500000|2020-03-13 03:35:00|9446.4|9444|9444.2|9441.8|9447.1|9444.7|9443|9440.6|523
1584070800000|2020-03-13 03:40:00|9444.1|9441.7|9442.7|9440.3|9444.4|9442|9441.9|9439.5|452
1584071100000|2020-03-13 03:45:00|9443.1|9440.7|9439.9|9437.5|9444.2|9441.8|9439|9436.6|634
1584071400000|2020-03-13 03:50:00|9439.7|9437.3|9432.1|9429.7|9440.1|9437.7|9430.9|9428.5|544
1584071700000|2020-03-13 03:55:00|9432.3|9429.9|9436.2|9433.8|9436.6|9434.2|9430.9|9428.5|513
1584072000000|2020-03-13 04:00:00|9435.9|9433.5|9435.6|9433.2|9436.7|9434.3|9434.9|9432.5|449
1584072300000|2020-03-13 04:05:00|9435.8|9433.4|9437.2|9434.8|9438|9435.6|9435|9432.6|475
1584072600000|2020-03-13 04:10:00|9437.3|9434.9|9436.8|9434.4|9437.8|9435.4|9435.4|9433|386
1584072900000|2020-03-13 04:15:00|9437.2|9434.8|9438.7|9436.3|9439.5|9437.1|9436.5|9434|339
1584073200000|2020-03-13 04:20:00|9439.1|9436.7|9441.1|9438.7|9442.2|9439.8|9437.5|9435.1|311
1584073500000|2020-03-13 04:25:00|9441|9438.6|9437.9|9435.5|9441.1|9438.7|9436.2|9433.8|342
1584073800000|2020-03-13 04:30:00|9438|9435.6|9441.1|9438.7|9442.1|9439.7|9437.8|9435.4|428
1584074100000|2020-03-13 04:35:00|9440.9|9438.5|9433.7|9431.3|9442|9439.6|9432.4|9430|738
1584074400000|2020-03-13 04:40:00|9433.6|9431.2|9442.7|9440.3|9445.7|9443.1|9432.7|9430.3|673
1584074700000|2020-03-13 04:45:00|9443|9440.6|9442.2|9439.6|9447|9444.5|9441.7|9439.1|609
1584075000000|2020-03-13 04:50:00|9442.1|9439.7|9443.2|9440.8|9444|9441.6|9439.4|9436.7|509
1584075300000|2020-03-13 04:55:00|9443|9440.6|9434.6|9431.9|9443.3|9440.9|9432.4|9430|639
1584075600000|2020-03-13 05:00:00|9433.8|9431.4|9434.8|9432.4|9436.3|9433.9|9429.6|9427|705
1584075900000|2020-03-13 05:05:00|9434.5|9432.1|9426.5|9424.1|9435.4|9433|9424.5|9422.1|623
1584076200000|2020-03-13 05:10:00|9426.1|9423.7|9431.5|9429.1|9432.9|9430.5|9425.9|9423.5|631
1584076500000|2020-03-13 05:15:00|9431.4|9429|9439.7|9437.3|9441.3|9438.9|9430.2|9427.8|677
1584076800000|2020-03-13 05:20:00|9440|9437.6|9438.9|9436.5|9442.1|9439.6|9437.3|9434.9|663
1584077100000|2020-03-13 05:25:00|9439.2|9436.8|9441.2|9438.8|9442.3|9439.9|9438.6|9436.2|736
1584077400000|2020-03-13 05:30:00|9441.4|9439|9443.8|9441.4|9446.2|9444.3|9439.8|9437.4|648
1584077700000|2020-03-13 05:35:00|9444.1|9441.7|9443.3|9440.9|9445.2|9442.8|9442.1|9439.7|606
1584078000000|2020-03-13 05:40:00|9443|9440.6|9436.6|9434.2|9443.2|9440.8|9436.4|9434|608
1584078300000|2020-03-13 05:45:00|9436.8|9434.4|9437.7|9435.3|9438.2|9435.8|9431.5|9429|705
1584078600000|2020-03-13 05:50:00|9437.8|9435.4|9436.5|9434.1|9438.9|9436.5|9436.2|9433.8|573
1584078900000|2020-03-13 05:55:00|9436.6|9434.2|9435.7|9433.3|9438.2|9435.8|9431.9|9429.5|657
1584079200000|2020-03-13 06:00:00|9435.9|9433.5|9434|9431.6|9440.6|9438.2|9430.7|9428.3|663
1584079500000|2020-03-13 06:05:00|9433.9|9431.5|9437.1|9434.7|9437.5|9435.1|9431.7|9429.3|629
1584079800000|2020-03-13 06:10:00|9436.9|9434.5|9430.9|9427.9|9437.5|9435.1|9428.9|9426.5|674
1584080100000|2020-03-13 06:15:00|9431|9428.6|9436|9433.6|9436.4|9434|9428.8|9426.4|666
1584080400000|2020-03-13 06:20:00|9435.8|9433.4|9440.5|9438.1|9441.5|9439.1|9435|9432.6|716
1584080700000|2020-03-13 06:25:00|9440.6|9438.2|9440.3|9437.9|9443.3|9440.9|9438.1|9435.7|674
1584081000000|2020-03-13 06:30:00|9440.2|9437.8|9431.3|9428.9|9440.3|9437.9|9430.8|9428.4|623
1584081300000|2020-03-13 06:35:00|9431.5|9429.1|9428.7|9426.3|9435|9432.6|9426.7|9424.3|695
1584081600000|2020-03-13 06:40:00|9427.6|9425.2|9431.7|9429.3|9435.3|9432.9|9425.7|9423.3|520
1584081900000|2020-03-13 06:45:00|9432.1|9429.7|9430.1|9427.7|9433|9430.6|9427.9|9425.5|533
1584082200000|2020-03-13 06:50:00|9430|9427.6|9428|9425.6|9430.2|9427.8|9426.7|9424.3|425
1584082500000|2020-03-13 06:55:00|9428.3|9425.9|9433.6|9431.1|9434.8|9432.4|9426.7|9424.3|503
1584082800000|2020-03-13 07:00:00|9433.9|9430.5|9431.8|9429.4|9438.5|9435.3|9427.4|9424.9|652
1584083100000|2020-03-13 07:05:00|9431.9|9429.5|9429.5|9427.1|9431.9|9429.5|9424.1|9421.7|797
1584083400000|2020-03-13 07:10:00|9429.8|9427.4|9432.2|9429.8|9436.7|9434.3|9429.4|9427|883
1584083700000|2020-03-13 07:15:00|9431.9|9429.5|9441.9|9439.5|9443.1|9440.4|9431.9|9429.5|895
1584084000000|2020-03-13 07:20:00|9442|9439.6|9452.9|9450.3|9456.5|9454.1|9441.4|9439|992
1584084300000|2020-03-13 07:25:00|9453.2|9450.8|9446.2|9443.8|9455.5|9453.1|9444.9|9442.5|933
1584084600000|2020-03-13 07:30:00|9446.1|9443.7|9441.9|9439.5|9448.9|9446.5|9441.9|9439.5|885
1584084900000|2020-03-13 07:35:00|9442.3|9439.9|9437.2|9434.8|9445|9442.6|9435.9|9433.5|923
1584085200000|2020-03-13 07:40:00|9437.1|9434.7|9437.8|9435.4|9441.7|9439.3|9434.3|9431.9|956
1584085500000|2020-03-13 07:45:00|9437.6|9435.2|9448.2|9445.8|9448.6|9446.2|9436.4|9434|804
1584085800000|2020-03-13 07:50:00|9448|9445.6|9450.7|9448.3|9453.6|9451.2|9446.4|9444|866
1584086100000|2020-03-13 07:55:00|9450.1|9447.7|9443.4|9441|9451.2|9448.8|9441.9|9439.5|850
1584086400000|2020-03-13 08:00:00|9443.5|9441.1|9452.2|9449.8|9453.8|9451.4|9443.1|9440.7|919
1584086700000|2020-03-13 08:05:00|9451.7|9449.3|9453|9450.6|9457|9454.6|9446.6|9444.2|844
1584087000000|2020-03-13 08:10:00|9452.9|9450.5|9449.9|9447.5|9461.2|9458.8|9448.9|9446.5|911
1584087300000|2020-03-13 08:15:00|9449.8|9447.4|9449.6|9447.2|9452.7|9450.3|9444.4|9442|913
1584087600000|2020-03-13 08:20:00|9449.8|9447.4|9459.9|9457.5|9461.1|9458.7|9449.6|9447.2|862
1584087900000|2020-03-13 08:25:00|9459.6|9457.2|9457.8|9455.4|9463.6|9461.2|9454.9|9452.5|837
1584088200000|2020-03-13 08:30:00|9458|9455.6|9456.1|9453.7|9458|9455.6|9449.1|9446.7|830
1584088500000|2020-03-13 08:35:00|9456|9453.6|9445.5|9443.1|9457|9454.6|9445.4|9443|921
1584088800000|2020-03-13 08:40:00|9445.4|9443|9442.8|9440.4|9448.7|9446.3|9442|9439.6|813
1584089100000|2020-03-13 08:45:00|9442.6|9440.2|9441.1|9438.7|9447.4|9445|9440.3|9437.9|826
1584089400000|2020-03-13 08:50:00|9441.4|9439|9433.3|9430.9|9443.2|9440.8|9432.4|9430|842
1584089700000|2020-03-13 08:55:00|9433.4|9431|9436|9433.6|9440.3|9437.9|9433.4|9431|920
1584090000000|2020-03-13 09:00:00|9435.8|9433.4|9432.6|9430.2|9441.3|9438.9|9432.5|9430.1|815
1584090300000|2020-03-13 09:05:00|9432.7|9430.3|9436.8|9434.4|9441.1|9438.7|9431.8|9429.4|825
1584090600000|2020-03-13 09:10:00|9436.9|9434.5|9429.5|9427.1|9436.9|9434.5|9426.8|9424.4|731
1584090900000|2020-03-13 09:15:00|9429.4|9427|9434.2|9431.8|9438.3|9435.9|9426.8|9424.6|819
1584091200000|2020-03-13 09:20:00|9434.5|9432.1|9442.1|9439.7|9444.6|9442.2|9430.9|9428.5|802
1584091500000|2020-03-13 09:25:00|9442.7|9440.3|9443.6|9441.2|9445|9442.6|9441.3|9438.9|709
1584091800000|2020-03-13 09:30:00|9443.7|9441.3|9443.1|9440.7|9445.7|9443.3|9439.6|9437.2|750
1584092100000|2020-03-13 09:35:00|9443.3|9440.9|9441.3|9438.9|9444.1|9441.7|9440.5|9438.1|684
1584092400000|2020-03-13 09:40:00|9441.1|9438.7|9452.5|9450.1|9454.9|9452.5|9440|9437.6|732
1584092700000|2020-03-13 09:45:00|9452.7|9450.3|9454.7|9452.3|9455.9|9453.5|9452.5|9450.1|795
1584093000000|2020-03-13 09:50:00|9454.8|9452.4|9456.7|9454.3|9460.2|9457.8|9450.8|9448.7|773
1584093300000|2020-03-13 09:55:00|9456.5|9454.1|9458.4|9456|9460.4|9458|9452.6|9450.2|820
1584093600000|2020-03-13 10:00:00|9458.2|9455.8|9454.9|9452.5|9459|9456.6|9452|9449.6|794
1584093900000|2020-03-13 10:05:00|9455|9452.6|9453.5|9451.1|9455.1|9452.7|9447.1|9444.7|869
1584094200000|2020-03-13 10:10:00|9453.4|9451|9454.5|9452.1|9456.5|9454.1|9451.2|9448.8|779
1584094500000|2020-03-13 10:15:00|9454.8|9452.4|9450.7|9448.3|9456.2|9453.8|9449.9|9447.5|813
1584094800000|2020-03-13 10:20:00|9450.8|9448.4|9448.7|9446.3|9451|9448.6|9445.9|9443.5|782
1584095100000|2020-03-13 10:25:00|9448.3|9445.9|9451.2|9448.8|9454.4|9452|9447.7|9445.7|745
1584095400000|2020-03-13 10:30:00|9450.7|9448.3|9452.1|9449.7|9455.2|9452.8|9449.4|9447|809
1584095700000|2020-03-13 10:35:00|9452.3|9449.9|9452.8|9450.4|9455.7|9453.3|9448.4|9446|770
1584096000000|2020-03-13 10:40:00|9452.7|9450.3|9459|9456.6|9461.7|9459.3|9452.6|9450.2|767
1584096300000|2020-03-13 10:45:00|9458.9|9456.5|9454.6|9452.2|9459.2|9457.1|9452.8|9451.1|742
1584096600000|2020-03-13 10:50:00|9454.4|9452|9459.1|9456.7|9460.8|9458.4|9454|9451.6|724
1584096900000|2020-03-13 10:55:00|9458.9|9456.5|9457.7|9455.3|9462.9|9460.5|9456.3|9454|709
1584097200000|2020-03-13 11:00:00|9457.9|9455.5|9469.2|9466.8|9471.2|9468.8|9454.5|9452.1|739
1584097500000|2020-03-13 11:05:00|9469.5|9467.1|9482.5|9480.1|9484.6|9482.2|9469.4|9467|791
1584097800000|2020-03-13 11:10:00|9482.6|9480.2|9485.7|9483.3|9489.5|9487.1|9481.3|9478.9|785
1584098100000|2020-03-13 11:15:00|9486.2|9483.8|9480.5|9478.1|9487.7|9485.4|9480.5|9478.1|728
1584098400000|2020-03-13 11:20:00|9480.2|9477.8|9468.8|9466.4|9481.2|9478.8|9468.1|9465.7|786
1584098700000|2020-03-13 11:25:00|9468.9|9466.5|9464.3|9461.9|9469.5|9467.1|9463.4|9461|669
1584099000000|2020-03-13 11:30:00|9464.4|9462|9472.1|9469.7|9475.5|9474|9464.3|9461.9|837
1584099300000|2020-03-13 11:35:00|9472.4|9470|9480|9477.6|9482.9|9480.5|9471.9|9469.5|839
1584099600000|2020-03-13 11:40:00|9480.3|9477.9|9493.6|9491.2|9493.8|9491.4|9480.1|9477.7|838
1584099900000|2020-03-13 11:45:00|9493.7|9491.3|9494.2|9491.8|9497.1|9494.7|9489|9486.6|866
1584100200000|2020-03-13 11:50:00|9494.1|9491.7|9492.8|9490.4|9498.8|9496.4|9487.1|9484.7|758
1584100500000|2020-03-13 11:55:00|9492.7|9490.3|9487.3|9484.9|9493.2|9490.8|9481.5|9479.1|828
1584100800000|2020-03-13 12:00:00|9487.7|9485.3|9469.8|9467.4|9487.7|9485.3|9463.7|9461.3|1000
1584101100000|2020-03-13 12:05:00|9469.3|9466.9|9487.6|9485.2|9488.1|9485.7|9466.4|9464|839
1584101400000|2020-03-13 12:10:00|9486.9|9484.5|9494.4|9492|9497.8|9495.4|9484.6|9482.2|912
1584101700000|2020-03-13 12:15:00|9494.3|9491.9|9506.6|9504.2|9512.6|9510.2|9490.7|9488.3|951
1584102000000|2020-03-13 12:20:00|9506.8|9504.4|9502.2|9499.8|9509.6|9507.2|9499.5|9497.1|877
1584102300000|2020-03-13 12:25:00|9502.3|9499.9|9511.2|9508.8|9514|9511.6|9501.9|9499.5|771
1584102600000|2020-03-13 12:30:00|9511.1|9508.7|9518.1|9515.7|9522.8|9520.4|9506.7|9504.3|826
1584102900000|2020-03-13 12:35:00|9518.3|9515.9|9524.8|9522.4|9527|9524.6|9512.5|9510.8|776
1584103200000|2020-03-13 12:40:00|9524.9|9522.5|9520.5|9518.1|9529|9526.6|9519.1|9516.7|760
1584103500000|2020-03-13 12:45:00|9520.4|9518|9526.4|9524|9527.3|9524.9|9517.3|9514.9|717
1584103800000|2020-03-13 12:50:00|9526.3|9523.9|9539.4|9537|9540.1|9537.7|9524.6|9522.5|753
1584104100000|2020-03-13 12:55:00|9540.3|9537.9|9546.4|9544|9553.4|9551|9537.9|9536|803
1584104400000|2020-03-13 13:00:00|9546.1|9543.7|9548.6|9546.2|9550.1|9547.7|9539.6|9537.2|806
1584104700000|2020-03-13 13:05:00|9548.8|9546.4|9544.6|9542.2|9552.9|9550.5|9541.4|9539.5|819
1584105000000|2020-03-13 13:10:00|9544.4|9542|9554.6|9552.2|9557|9554.6|9540.1|9537.7|891
1584105300000|2020-03-13 13:15:00|9554.7|9552.3|9545.4|9543|9554.8|9552.4|9544.6|9542.2|797
1584105600000|2020-03-13 13:20:00|9545.5|9543.1|9548.3|9545.9|9550.8|9548.4|9544.7|9542.3|804
1584105900000|2020-03-13 13:25:00|9548.2|9545.8|9544.3|9541.9|9548.4|9546|9540.1|9537.7|758
1584106200000|2020-03-13 13:30:00|9544.1|9541.7|9543.8|9542.3|9546.4|9544|9540.6|9538.2|854
1584106500000|2020-03-13 13:35:00|9544.2|9541.8|9536.3|9533.9|9544.8|9542.5|9536|9533.6|805
1584106800000|2020-03-13 13:40:00|9536.4|9534|9526.9|9524.5|9541.5|9539.1|9524.8|9522.4|882
1584107100000|2020-03-13 13:45:00|9527|9524.6|9524.2|9521.8|9530|9527.6|9523.2|9520.8|874
1584107400000|2020-03-13 13:50:00|9524.3|9521.9|9516.9|9514.5|9525.3|9522.9|9508.6|9506.2|863
1584107700000|2020-03-13 13:55:00|9516.7|9514.3|9514.2|9510.6|9518.7|9516.3|9512.7|9509.9|853
1584108000000|2020-03-13 14:00:00|9513.8|9510.9|9511.3|9508.9|9519.2|9516.8|9508.7|9506.3|888
1584108300000|2020-03-13 14:05:00|9511.2|9508.8|9504.7|9502.3|9514.6|9512.2|9504.5|9502.1|946
1584108600000|2020-03-13 14:10:00|9504.3|9501.9|9509.6|9507.2|9511.4|9509.3|9502.4|9500|930
1584108900000|2020-03-13 14:15:00|9509.5|9507.1|9502.5|9500.1|9512.7|9510.3|9500.6|9498.2|938
1584109200000|2020-03-13 14:20:00|9502.7|9500.3|9517.5|9515.1|9517.9|9515.5|9501.7|9499.3|896
1584109500000|2020-03-13 14:25:00|9516.7|9514.3|9513.5|9511.1|9520.4|9518.2|9511.9|9509.5|897
1584109800000|2020-03-13 14:30:00|9513.3|9510.9|9510.1|9507.7|9516|9513.6|9509.2|9506.8|913
1584110100000|2020-03-13 14:35:00|9509.9|9507.5|9512.6|9510.2|9513.2|9510.8|9504.8|9502.4|942
1584110400000|2020-03-13 14:40:00|9512.5|9510.1|9516.7|9514.3|9521.1|9518.7|9510.1|9507.7|922
1584110700000|2020-03-13 14:45:00|9515.9|9513.5|9502.1|9499.7|9515.9|9513.5|9500.8|9498.4|951
1584111000000|2020-03-13 14:50:00|9502.3|9499.9|9508.8|9506.4|9510.7|9508.3|9501.4|9499|927
1584111300000|2020-03-13 14:55:00|9508.6|9506.2|9507.9|9505.5|9513.5|9511.1|9504.2|9501.8|941
1584111600000|2020-03-13 15:00:00|9508.4|9506|9510.6|9508.2|9515.4|9513|9507.7|9505.3|876
1584111900000|2020-03-13 15:05:00|9510.5|9508.1|9514.9|9512.5|9520.3|9517.9|9508.1|9505.7|834
1584112200000|2020-03-13 15:10:00|9515.2|9512.8|9521.2|9518.8|9522.7|9520.3|9512.3|9510.3|765
1584112500000|2020-03-13 15:15:00|9521.1|9518.7|9512.2|9509.8|9523.6|9521.2|9508.3|9505.9|803
1584112800000|2020-03-13 15:20:00|9512|9509.6|9515.5|9513.1|9517.5|9515.1|9509.7|9507.3|824
1584113100000|2020-03-13 15:25:00|9515.4|9513|9506.4|9504|9517.6|9515.2|9505.4|9503|821
1584113400000|2020-03-13 15:30:00|9506.1|9503.7|9522.7|9520.3|9525|9522.6|9504.7|9502.3|953
1584113700000|2020-03-13 15:35:00|9522.5|9520.1|9523.1|9520.7|9536.5|9534.1|9522.3|9519.9|977
1584114000000|2020-03-13 15:40:00|9523.3|9520.9|9538.3|9535.9|9538.9|9536.5|9519.1|9516.7|958
1584114300000|2020-03-13 15:45:00|9538.1|9535.7|9532|9529.6|9538.9|9536.5|9528.2|9525.9|1000
1584114600000|2020-03-13 15:50:00|9532.2|9529.8|9524|9521.6|9534.5|9532.1|9521.3|9518.9|1027
1584114900000|2020-03-13 15:55:00|9524.1|9521.7|9540|9537.6|9546|9543.6|9524.1|9521.7|1021
1584115200000|2020-03-13 16:00:00|9540.3|9537.9|9535.1|9532.7|9555.6|9553.2|9533.8|9531.4|1043
1584115500000|2020-03-13 16:05:00|9535.4|9533|9532.8|9530.4|9537.8|9535.6|9529.4|9527.4|1025
1584115800000|2020-03-13 16:10:00|9532.6|9530.2|9534.5|9532.1|9538.6|9536.2|9523.3|9520.9|972
1584116100000|2020-03-13 16:15:00|9534.4|9532|9535.8|9533.4|9539.8|9537.4|9532.3|9529.9|873
1584116400000|2020-03-13 16:20:00|9536|9533.6|9535.1|9532.7|9536.6|9534.2|9527.8|9525.4|896
1584116700000|2020-03-13 16:25:00|9535|9532.6|9534.5|9532.1|9543.5|9541.1|9533|9531.2|910
1584117000000|2020-03-13 16:30:00|9534.4|9532|9546.2|9543.8|9547.4|9545|9533.8|9531.5|958
1584117300000|2020-03-13 16:35:00|9546.4|9544|9545|9542.6|9553|9550.6|9543.5|9541.1|943
1584117600000|2020-03-13 16:40:00|9544.8|9542.4|9557|9554.6|9557.1|9554.7|9543.5|9541.1|920
1584117900000|2020-03-13 16:45:00|9557.3|9554.9|9556.9|9554.5|9559.1|9556.7|9544.5|9542.1|1020
1584118200000|2020-03-13 16:50:00|9556.8|9554.4|9552.6|9550.2|9559.4|9557|9542.2|9539.8|1069
1584118500000|2020-03-13 16:55:00|9552.7|9550.3|9545.2|9542.8|9556.1|9553.7|9544.4|9542|949
1584118800000|2020-03-13 17:00:00|9545.4|9543|9539.6|9537.2|9547.9|9545.5|9533.8|9531.4|946
1584119100000|2020-03-13 17:05:00|9539.8|9537.4|9537.5|9535.1|9541.2|9538.8|9532.5|9530.1|957
1584119400000|2020-03-13 17:10:00|9537.7|9535.3|9544.8|9542.4|9546.3|9543.9|9531.5|9529.1|986
1584119700000|2020-03-13 17:15:00|9545.1|9542.7|9538.1|9535.7|9546.2|9543.8|9532.7|9530.3|904
1584120000000|2020-03-13 17:20:00|9538.2|9535.8|9540.1|9537.7|9545.3|9542.9|9536.4|9534|922
1584120300000|2020-03-13 17:25:00|9540.2|9537.8|9548.4|9546|9548.8|9546.4|9538.6|9536.2|864
1584120600000|2020-03-13 17:30:00|9548.5|9546.1|9541.9|9539.5|9551.1|9548.7|9538|9535.6|906
1584120900000|2020-03-13 17:35:00|9542.5|9540.1|9556.6|9554.2|9560.7|9558.3|9541.4|9539|898
1584121200000|2020-03-13 17:40:00|9556.7|9554.3|9554.8|9552.4|9558.8|9556.4|9550.4|9548|869
1584121500000|2020-03-13 17:45:00|9554.7|9552.3|9551.7|9549.3|9557.8|9555.4|9551.2|9548.8|904
1584121800000|2020-03-13 17:50:00|9552|9549.6|9555.1|9552.7|9556|9553.6|9548.3|9545.9|837
1584122100000|2020-03-13 17:55:00|9555|9552.6|9535.8|9533.4|9555|9552.6|9534.9|9532.5|888
1584122400000|2020-03-13 18:00:00|9535.9|9533.5|9525.9|9523.5|9538.1|9535.7|9525.3|9522.9|863
1584122700000|2020-03-13 18:05:00|9526|9523.6|9514.5|9512.1|9527.3|9524.9|9513.4|9511|779
1584123000000|2020-03-13 18:10:00|9514.8|9512.4|9523.5|9521.1|9525.1|9522.7|9514.8|9512.4|879
1584123300000|2020-03-13 18:15:00|9523.8|9521.4|9535.6|9533.2|9536.7|9534.3|9522.5|9520.1|869
1584123600000|2020-03-13 18:20:00|9535.7|9533.3|9533.6|9531.2|9535.8|9533.4|9530|9527.6|994
1584123900000|2020-03-13 18:25:00|9533.7|9531.3|9536.7|9534.3|9536.9|9534.5|9530.7|9528.3|983
1584124200000|2020-03-13 18:30:00|9537|9534.6|9528.6|9526.2|9537.7|9535.3|9527.5|9525.1|903
1584124500000|2020-03-13 18:35:00|9528.7|9526.3|9526.7|9524.3|9533|9530.6|9525.6|9523.2|665
1584124800000|2020-03-13 18:40:00|9526.6|9524.2|9538.7|9536.3|9541.1|9538.7|9526|9523.6|716
1584125100000|2020-03-13 18:45:00|9538.8|9536.4|9536.6|9534.2|9539.8|9537.4|9533.4|9531|758
1584125400000|2020-03-13 18:50:00|9536|9533.6|9552.3|9549.9|9552.8|9550.4|9535.6|9533.2|814
1584125700000|2020-03-13 18:55:00|9552.2|9549.8|9556.6|9554.2|9557.2|9554.8|9545.9|9543.5|809
1584126000000|2020-03-13 19:00:00|9557|9554.6|9552.7|9550.3|9558.6|9556.2|9550.2|9547.8|734
1584126300000|2020-03-13 19:05:00|9552.9|9550.5|9555|9552.6|9558.9|9556.5|9551|9548.6|748
1584126600000|2020-03-13 19:10:00|9555.1|9552.7|9562.3|9559.9|9562.6|9560.2|9554|9551.6|593
1584126900000|2020-03-13 19:15:00|9562.4|9560|9562|9559.6|9562.4|9560|9555.4|9553|604
1584127200000|2020-03-13 19:20:00|9561.6|9559.2|9567.6|9564.9|9570.6|9568.8|9560.7|9558.3|616
1584127500000|2020-03-13 19:25:00|9568.9|9566.3|9563.5|9560.8|9569.5|9567.1|9563.2|9560.7|641
1584127800000|2020-03-13 19:30:00|9563.6|9560.5|9554.1|9551.5|9565.7|9563|9553.9|9551.4|884
1584128100000|2020-03-13 19:35:00|9554.2|9551.6|9564|9561.6|9564|9561.6|9554|9551.5|733
1584128400000|2020-03-13 19:40:00|9563.8|9561.4|9557.1|9554.7|9566|9563.6|9556.4|9553.7|719
1584128700000|2020-03-13 19:45:00|9557|9554.6|9559.2|9556.8|9562|9559.5|9556.2|9553.6|638
1584129000000|2020-03-13 19:50:00|9559.1|9556.7|9557.1|9553.9|9560.9|9558.2|9553.5|9551.4|732
1584129300000|2020-03-13 19:55:00|9557.2|9554.2|9525.4|9523|9558.7|9555.4|9524.9|9522.2|901
1584129600000|2020-03-13 20:00:00|9525.2|9522.8|9529.6|9525.9|9535.6|9532|9519.9|9517.5|922
1584129900000|2020-03-13 20:05:00|9529.7|9526|9538.6|9536.2|9540|9536.9|9527.8|9523.6|806
1584130200000|2020-03-13 20:10:00|9538.7|9536|9545.1|9542|9545.1|9542.2|9535.1|9532.4|746
1584130500000|2020-03-13 20:15:00|9544.9|9541.7|9540.1|9537.5|9545.4|9542.2|9535.8|9531.5|678
1584130800000|2020-03-13 20:20:00|9540|9537.4|9540.3|9537.8|9541.4|9539|9537.4|9534.2|627
1584131100000|2020-03-13 20:25:00|9540.2|9537.7|9535.7|9532.6|9540.6|9537.7|9532.9|9530.3|615
1584131400000|2020-03-13 20:30:00|9535.3|9532.5|9527.7|9524.9|9535.5|9532.5|9525.9|9522.6|490
1584131700000|2020-03-13 20:35:00|9527.8|9525|9528.7|9525.4|9531.5|9527.5|9526.1|9522.8|591
1584132000000|2020-03-13 20:40:00|9528.6|9525.5|9529.8|9525.5|9535.4|9531.2|9527.5|9524.2|474
1584132300000|2020-03-13 20:45:00|9529.7|9525.4|9529.8|9525.5|9532.7|9526.5|9526.2|9519.8|475
1584132600000|2020-03-13 20:50:00|9530.6|9526.9|9519.3|9510.9|9533.9|9527.3|9515.7|9509.8|573
1584132900000|2020-03-13 20:55:00|9518.4|9510.4|9520.3|9510.3|9526.5|9516.5|9501.6|9493.5|461
1584306000000|2020-03-15 21:00:00|9543.2|9527.2|9491.5|9475.5|9549|9533|9487.3|9471.3|246
1584306300000|2020-03-15 21:05:00|9496.7|9480.7|9484.7|9468.7|9500.6|9484.6|9481.3|9467.6|458
1584306600000|2020-03-15 21:10:00|9484.1|9468.1|9486.6|9477.9|9489|9477.9|9478.4|9467.8|342
1584306900000|2020-03-15 21:15:00|9482.8|9476.1|9467.3|9455.8|9506.3|9490.3|9466.1|9452.2|389
1584307200000|2020-03-15 21:20:00|9468.1|9452.1|9455|9439|9469.8|9456.8|9447|9431|448
1584307500000|2020-03-15 21:25:00|9454.7|9438.7|9451.7|9439.7|9455.6|9445.6|9450.6|9436.6|283
1584307800000|2020-03-15 21:30:00|9455.4|9440|9452.3|9448.6|9458.3|9449.5|9449.2|9437.9|316
1584308100000|2020-03-15 21:35:00|9453.5|9446.3|9463.6|9447.6|9472.5|9456.5|9449.1|9437.4|591
1584308400000|2020-03-15 21:40:00|9470.4|9454.4|9463.6|9447.6|9474.5|9458.8|9456|9440.5|392
1584308700000|2020-03-15 21:45:00|9466.7|9450.7|9476.3|9460.3|9485.7|9469.7|9460.6|9444.7|480
1584309000000|2020-03-15 21:50:00|9476|9460|9473.8|9459.2|9481.2|9465.2|9464.8|9455.7|402
1584309300000|2020-03-15 21:55:00|9473.4|9459.7|9453.1|9447.1|9478.4|9462.4|9451.1|9441.7|560
1584309600000|2020-03-15 22:00:00|9452.7|9447.3|9465.8|9452.6|9470.7|9454.7|9452.7|9442.9|1036
1584309900000|2020-03-15 22:05:00|9466.8|9452.1|9475.4|9462|9480.1|9466.4|9463.4|9448.3|954
1584310200000|2020-03-15 22:10:00|9474.7|9462.3|9465.7|9457.3|9476.8|9463.1|9463.4|9453.5|787
1584310500000|2020-03-15 22:15:00|9465.4|9457.1|9476.6|9460.6|9486.6|9470.6|9463.8|9454.4|1193
1584310800000|2020-03-15 22:20:00|9475.3|9459.3|9473.3|9457.7|9480.9|9464.9|9468|9453.4|860
1584311100000|2020-03-15 22:25:00|9473.7|9457.8|9479.8|9463.8|9479.8|9463.8|9465.6|9454.4|693
1584311400000|2020-03-15 22:30:00|9477.8|9461.8|9482|9469.8|9489|9473|9460.5|9451.1|1095
1584311700000|2020-03-15 22:35:00|9482.7|9469.9|9478.6|9470.6|9489.5|9473.5|9476.7|9463|1175
1584312000000|2020-03-15 22:40:00|9478.5|9470.8|9479.3|9463.3|9487.4|9472.3|9467.9|9451.9|1246
1584312300000|2020-03-15 22:45:00|9479.4|9463.4|9491.6|9475.6|9493|9477|9469.6|9453.6|906
1584312600000|2020-03-15 22:50:00|9491.3|9475.3|9482.1|9466.1|9495.8|9479.8|9477.2|9461.2|1172
1584312900000|2020-03-15 22:55:00|9481.9|9465.9|9475.5|9459.5|9498.5|9482.5|9473.6|9457.6|1161
1584313200000|2020-03-15 23:00:00|9477.3|9461.3|9477.1|9461.1|9485.2|9469.2|9475|9459|1285
1584313500000|2020-03-15 23:05:00|9476.7|9460.7|9467.9|9453.5|9481.5|9465.5|9467|9452|973
1584313800000|2020-03-15 23:10:00|9468.4|9453.9|9461.8|9453.2|9469.1|9458|9461.8|9452.6|715
1584314100000|2020-03-15 23:15:00|9462.7|9452.7|9461.8|9454.1|9464.6|9455.7|9458.5|9452.7|988
1584314400000|2020-03-15 23:20:00|9461.9|9454|9459.5|9454.1|9463.2|9455.5|9458.8|9453|1010
1584314700000|2020-03-15 23:25:00|9459.6|9454|9455.4|9445.4|9460.3|9455.4|9450.4|9441.5|976
1584315000000|2020-03-15 23:30:00|9456.2|9446.2|9456.4|9448|9456.8|9448.4|9454.4|9445.4|1303
1584315300000|2020-03-15 23:35:00|9456.6|9447.8|9454.4|9445.7|9457.6|9450.1|9454.2|9445.3|1272
1584315600000|2020-03-15 23:40:00|9455.3|9445.5|9454.9|9446.2|9456.9|9447.8|9453.2|9445.5|1165
1584315900000|2020-03-15 23:45:00|9454.8|9446.4|9455|9447|9456|9447.5|9453.8|9445.6|852
1584316200000|2020-03-15 23:50:00|9454.9|9446.9|9466.3|9456.3|9468.2|9458.4|9454.6|9446.6|775
1584316500000|2020-03-15 23:55:00|9466.5|9456.5|9467.6|9462.4|9469.2|9463.1|9464.3|9455|1057
1584316800000|2020-03-16 00:00:00|9467.3|9461.9|9477.9|9472.6|9479|9472.7|9463.2|9453.9|1207
1584317100000|2020-03-16 00:05:00|9477.8|9472.3|9482.2|9472.6|9482.6|9475.6|9475.2|9465.9|1143
1584317400000|2020-03-16 00:10:00|9481.9|9472.4|9468.9|9461|9482.3|9473.4|9467|9460.5|1062
1584317700000|2020-03-16 00:15:00|9469|9460.9|9462.7|9456.7|9469.2|9462.4|9457.1|9451.3|906
1584318000000|2020-03-16 00:20:00|9462.6|9456.6|9465.1|9457.2|9466.6|9457.9|9462.3|9455.8|830
1584318300000|2020-03-16 00:25:00|9465.3|9457.1|9485.6|9480.5|9489.5|9482.3|9464.6|9456.4|989
1584318600000|2020-03-16 00:30:00|9485.8|9480.3|9488.4|9481.9|9489.2|9482.1|9474.4|9469|943
1584318900000|2020-03-16 00:35:00|9488.5|9482|9488.2|9482.9|9492.1|9486.4|9487.6|9481.4|815
1584319200000|2020-03-16 00:40:00|9488.1|9483|9506.3|9499|9511.8|9505.2|9484.1|9478.6|945
1584319500000|2020-03-16 00:45:00|9506.7|9499.9|9495|9490.4|9511|9504.3|9490.8|9486.2|1060
1584319800000|2020-03-16 00:50:00|9494.9|9490.6|9501.2|9497.5|9504.9|9501.4|9490.9|9487.8|1023
1584320100000|2020-03-16 00:55:00|9501.4|9497.2|9502.7|9497.1|9503.5|9498.2|9491|9484.4|1052
1584320400000|2020-03-16 01:00:00|9502.8|9497|9503.2|9499.8|9505.9|9501.8|9500.7|9495.1|1027
1584320700000|2020-03-16 01:05:00|9503.1|9499.6|9508.2|9504.6|9509.6|9505.7|9502.3|9499|810
1584321000000|2020-03-16 01:10:00|9508.1|9504.5|9507.6|9503.2|9509.6|9505.4|9502.8|9499.1|946
1584321300000|2020-03-16 01:15:00|9507.5|9502.9|9523.1|9519.7|9523.1|9519.7|9507|9502.5|928
1584321600000|2020-03-16 01:20:00|9523.6|9520.1|9527.5|9522.5|9528.4|9524.5|9517.5|9513.7|960
1584321900000|2020-03-16 01:25:00|9527.6|9522.7|9515.7|9510.6|9527.6|9522.8|9510|9506.4|1195
1584322200000|2020-03-16 01:30:00|9515.9|9510.4|9518.2|9514.4|9520.1|9516.2|9511.1|9507|1014
1584322500000|2020-03-16 01:35:00|9518.3|9514.2|9519.3|9514.9|9520.2|9516.6|9517|9513.6|885
1584322800000|2020-03-16 01:40:00|9519.5|9515.1|9519.4|9516|9520.9|9517.2|9517.4|9514.8|649
1584323100000|2020-03-16 01:45:00|9519.3|9516.3|9517.3|9513|9519.5|9516.3|9515.7|9511.9|671
1584323400000|2020-03-16 01:50:00|9517.2|9512.9|9520|9516.1|9520.3|9516.3|9516.5|9512.8|581
1584323700000|2020-03-16 01:55:00|9520.1|9516.2|9517.8|9512.9|9520.5|9517.1|9516.7|9512.8|646
1584324000000|2020-03-16 02:00:00|9517.9|9513|9516.5|9513.8|9518.8|9515.2|9514.2|9511.5|676
1584324300000|2020-03-16 02:05:00|9516.7|9513.7|9520.7|9516.9|9522.2|9517.8|9514.8|9511.2|723
1584324600000|2020-03-16 02:10:00|9520.8|9517|9514|9510.3|9520.9|9517.4|9513|9509.9|808
1584324900000|2020-03-16 02:15:00|9513.8|9510.6|9519.5|9515.8|9520.1|9516.3|9513.8|9509.9|781
1584325200000|2020-03-16 02:20:00|9519.4|9515.9|9516.3|9513.5|9519.7|9516.3|9515.3|9512.3|587
1584325500000|2020-03-16 02:25:00|9515.6|9512.9|9507.2|9503.8|9516.2|9513.4|9506.5|9503.1|683
1584325800000|2020-03-16 02:30:00|9506.9|9503.7|9513.3|9510.4|9513.7|9510.9|9506.9|9503.7|743
1584326100000|2020-03-16 02:35:00|9513.4|9510.3|9512.8|9510.4|9513.4|9510.6|9511.8|9509|470
1584326400000|2020-03-16 02:40:00|9512.9|9510.5|9513.6|9511.1|9513.9|9511.4|9511.8|9509.3|356
1584326700000|2020-03-16 02:45:00|9513.5|9511.2|9515.8|9513.4|9516.2|9513.8|9513.3|9510.9|403
1584327000000|2020-03-16 02:50:00|9515.9|9513.5|9508.8|9505.4|9519.3|9516.6|9508.1|9504.2|564
1584327300000|2020-03-16 02:55:00|9508.7|9505.3|9506.2|9502.9|9513.5|9510.8|9501|9497.7|778
1584327600000|2020-03-16 03:00:00|9506.7|9503|9511.1|9508.3|9516.8|9514|9506|9502.4|743
1584327900000|2020-03-16 03:05:00|9510.9|9508.5|9503|9499.8|9511.2|9508.5|9499.3|9495.4|829
1584328200000|2020-03-16 03:10:00|9502.9|9499.7|9505.2|9502.6|9505.4|9503|9500.1|9497.4|564
1584328500000|2020-03-16 03:15:00|9505.1|9502.4|9503.2|9500.8|9506.3|9503.5|9502.8|9500.3|544
1584328800000|2020-03-16 03:20:00|9503.1|9500.7|9501.2|9498.8|9505.9|9503.5|9499.4|9496.7|611
1584329100000|2020-03-16 03:25:00|9501.1|9498.7|9502.3|9499.4|9503|9500.6|9500.4|9497.7|575
1584329400000|2020-03-16 03:30:00|9502.2|9499.5|9506.2|9503.8|9508|9505.1|9501.9|9499.3|366
1584329700000|2020-03-16 03:35:00|9506.3|9503.9|9504.8|9501.8|9507.2|9504.5|9504.3|9501.4|382
1584330000000|2020-03-16 03:40:00|9504.7|9501.9|9505.9|9502.6|9506.2|9503|9504.1|9500.4|344
1584330300000|2020-03-16 03:45:00|9506.2|9502.5|9500|9497.4|9509|9505.2|9499.1|9496.7|593
1584330600000|2020-03-16 03:50:00|9499.9|9497.5|9498.4|9495.7|9504.2|9500.5|9495.4|9492.8|569
1584330900000|2020-03-16 03:55:00|9498.5|9495.8|9497.6|9495.2|9499.1|9496.7|9496.1|9493.9|321
1584331200000|2020-03-16 04:00:00|9497.7|9495.3|9496.2|9493.8|9499.8|9497.4|9495.6|9493.2|304
1584331500000|2020-03-16 04:05:00|9496.1|9493.7|9495.3|9492.9|9496.5|9494.1|9493.3|9490.9|282
1584331800000|2020-03-16 04:10:00|9495.4|9493|9494.5|9490.8|9497.8|9495.1|9493.7|9490.7|333
1584332100000|2020-03-16 04:15:00|9494.4|9491|9495.5|9493.1|9496.3|9493.1|9494|9490.9|324
1584332400000|2020-03-16 04:20:00|9495.6|9493|9499.7|9497.2|9506.4|9502.7|9495|9492.6|576
1584332700000|2020-03-16 04:25:00|9499.6|9497.3|9501.4|9498.8|9502.8|9500.4|9498|9495.6|355
1584333000000|2020-03-16 04:30:00|9501.3|9498.9|9499.2|9496.6|9501.4|9498.9|9497.2|9495|276
1584333300000|2020-03-16 04:35:00|9499|9496.2|9499.5|9497.1|9500.1|9497.5|9498.2|9495.8|265
1584333600000|2020-03-16 04:40:00|9499.6|9497.2|9499.6|9497|9499.8|9497.3|9497.2|9494.8|304
1584333900000|2020-03-16 04:45:00|9499.9|9497.3|9495.7|9493.3|9500.5|9498.1|9495.6|9493.2|286
1584334200000|2020-03-16 04:50:00|9495.6|9493.2|9496.2|9493.4|9497.6|9495|9494.3|9491.6|420
1584334500000|2020-03-16 04:55:00|9496.1|9493.6|9490.9|9488.5|9496.1|9493.6|9489.8|9487.2|514
1584334800000|2020-03-16 05:00:00|9490.8|9488.4|9496.9|9493.2|9497.7|9494.3|9487.6|9484.9|355
1584335100000|2020-03-16 05:05:00|9497|9493.3|9491|9487.9|9500.4|9495.8|9487.9|9484.9|679
1584335400000|2020-03-16 05:10:00|9491.2|9488|9499.6|9496.8|9509.6|9506|9491.1|9487.6|699
1584335700000|2020-03-16 05:15:00|9499.7|9496.5|9494.8|9492.4|9500.4|9497|9492.9|9490.5|462
1584336000000|2020-03-16 05:20:00|9494.7|9492.3|9496.4|9494|9498|9495.6|9493.6|9491.2|309
1584336300000|2020-03-16 05:25:00|9496.3|9493.9|9497.6|9494.7|9500.2|9497.4|9495.6|9493.2|495
1584336600000|2020-03-16 05:30:00|9497.5|9494.6|9497.9|9495.3|9499.1|9495.6|9491.6|9488.8|602
1584336900000|2020-03-16 05:35:00|9497.7|9495.2|9493.1|9490.7|9497.9|9495.4|9490.6|9488.2|554
1584337200000|2020-03-16 05:40:00|9493|9490.6|9497|9494.3|9497.7|9495|9492.1|9489.5|588
1584337500000|2020-03-16 05:45:00|9497.2|9494.2|9494.8|9492.4|9497.4|9494.4|9493.2|9490.2|511
1584337800000|2020-03-16 05:50:00|9494.7|9492.3|9489.5|9486.5|9497|9494.4|9488.8|9486.4|486
1584338100000|2020-03-16 05:55:00|9489.3|9486.8|9493.7|9491.3|9495.5|9493.1|9487.1|9484.4|515
1584338400000|2020-03-16 06:00:00|9493.9|9491.4|9479.6|9477.2|9496.7|9493.9|9477.3|9474.3|993
1584338700000|2020-03-16 06:05:00|9479.7|9476.9|9479.5|9476.5|9484.1|9480.4|9477.3|9474.6|928
1584339000000|2020-03-16 06:10:00|9479.6|9476.7|9480.3|9477.7|9483|9479.7|9479|9476.2|861
1584339300000|2020-03-16 06:15:00|9480.1|9477.6|9473.2|9470.8|9481.5|9478|9471.7|9469.3|776
1584339600000|2020-03-16 06:20:00|9473.3|9470.6|9479.1|9476.7|9479.9|9477|9473|9470.6|792
1584339900000|2020-03-16 06:25:00|9478.8|9476.4|9475.6|9473.2|9480.1|9477.5|9471.2|9468.8|690
1584340200000|2020-03-16 06:30:00|9475.7|9473.3|9468.3|9465.9|9477.5|9475.1|9468.2|9465.8|684
1584340500000|2020-03-16 06:35:00|9468.5|9466.1|9465|9462.6|9471.4|9469|9463.5|9461.1|708
1584340800000|2020-03-16 06:40:00|9465.1|9462.7|9466.5|9464.1|9467.5|9465.1|9462|9459.6|598
1584341100000|2020-03-16 06:45:00|9466.6|9464.2|9470|9467.6|9472.9|9470.5|9465.3|9462.5|806
1584341400000|2020-03-16 06:50:00|9470.2|9467.8|9477.9|9475.2|9480.4|9477.8|9470|9467.6|706
1584341700000|2020-03-16 06:55:00|9478|9475.5|9473.8|9471.1|9481.4|9478.9|9470.9|9468.5|836
1584342000000|2020-03-16 07:00:00|9473.7|9471|9465.9|9463.5|9476.2|9473.8|9463.8|9461.4|913
1584342300000|2020-03-16 07:05:00|9466.3|9463.9|9475|9472.6|9475.7|9473.3|9464|9461.7|852
1584342600000|2020-03-16 07:10:00|9474.8|9472.4|9466.2|9463.8|9475.1|9472.7|9461.3|9459.4|813
1584342900000|2020-03-16 07:15:00|9466.1|9463.7|9464.4|9462|9469.5|9467.1|9463.5|9461.1|905
1584343200000|2020-03-16 07:20:00|9464.5|9462.1|9465.6|9463.2|9471.6|9469.4|9459.4|9456.8|1011
1584343500000|2020-03-16 07:25:00|9465.9|9463.1|9481.4|9479|9482|9479.7|9464.1|9461.7|900
1584343800000|2020-03-16 07:30:00|9481.5|9479.1|9467.3|9464.8|9481.9|9479.7|9466.1|9463.7|923
1584344100000|2020-03-16 07:35:00|9467.2|9465|9449|9447.5|9468|9465.6|9449|9447.5|928
1584344400000|2020-03-16 07:40:00|9449.8|9447.4|9448.8|9447.3|9457.9|9455.5|9447.5|9445.3|947
1584344700000|2020-03-16 07:45:00|9448.9|9447.4|9442.6|9440.2|9450.5|9449|9442.5|9440.2|908
1584345000000|2020-03-16 07:50:00|9442.3|9440.8|9453.6|9451.2|9454.7|9452.2|9439.8|9437.4|984
1584345300000|2020-03-16 07:55:00|9453.7|9451.3|9441.8|9439.4|9457.1|9454.7|9441.8|9439.4|961
1584345600000|2020-03-16 08:00:00|9441.9|9439.5|9436.8|9434.4|9448.6|9446.2|9434.4|9432.9|1010
1584345900000|2020-03-16 08:05:00|9436.9|9434.5|9436.7|9435.2|9446.4|9444.3|9434.7|9433.2|859
1584346200000|2020-03-16 08:10:00|9436.8|9435.3|9439.3|9436.9|9441|9439.2|9428.7|9426.3|873
1584346500000|2020-03-16 08:15:00|9439.2|9436.8|9434.9|9432.5|9443.4|9441.4|9432.9|9430.5|940
1584346800000|2020-03-16 08:20:00|9434.7|9432.3|9427.9|9425.5|9434.7|9432.3|9426.5|9424.1|852
1584347100000|2020-03-16 08:25:00|9428|9425.6|9417.3|9414.9|9430.2|9428.5|9417.1|9414.7|926
1584347400000|2020-03-16 08:30:00|9417.2|9415.7|9420.5|9418.1|9427.9|9425.5|9416.5|9415|909
1584347700000|2020-03-16 08:35:00|9420.6|9418.2|9416.2|9413.8|9421.7|9419.3|9409.1|9406.7|913
1584348000000|2020-03-16 08:40:00|9416.4|9414|9414.2|9411.8|9416.8|9414.7|9409.4|9407.1|824
1584348300000|2020-03-16 08:45:00|9414.7|9412.3|9409.8|9407.4|9420.8|9419.3|9409.2|9407.3|995
1584348600000|2020-03-16 08:50:00|9409.7|9407.3|9406|9403.6|9414.1|9411.7|9405.9|9403.5|908
1584348900000|2020-03-16 08:55:00|9405.9|9403.5|9401.5|9399.1|9409.4|9407.5|9396.2|9394.4|968
1584349200000|2020-03-16 09:00:00|9401.4|9399|9398.6|9397.1|9406.2|9404.5|9397.9|9396.4|895
1584349500000|2020-03-16 09:05:00|9398.5|9397|9400.7|9398.3|9402.1|9399.7|9393|9391.5|850
1584349800000|2020-03-16 09:10:00|9400.6|9398.2|9393.2|9391.7|9404.8|9402.4|9393|9391.5|853
1584350100000|2020-03-16 09:15:00|9393.1|9391.6|9401.6|9400.1|9402.2|9400.7|9393|9391.5|812
1584350400000|2020-03-16 09:20:00|9401.7|9400.2|9406.8|9404.4|9407.1|9405.3|9397.7|9396.2|835
1584350700000|2020-03-16 09:25:00|9406.7|9404.3|9412.1|9410.6|9413|9411.4|9405.6|9403.7|841
1584351000000|2020-03-16 09:30:00|9412|9410.5|9420.4|9418|9422.1|9420.2|9412|9410.4|811
1584351300000|2020-03-16 09:35:00|9420.5|9418.1|9422.3|9419.9|9424.9|9422.7|9419.1|9416.7|846
1584351600000|2020-03-16 09:40:00|9422.8|9420.4|9426.6|9424.2|9427.5|9425.1|9421.8|9419.4|886
1584351900000|2020-03-16 09:45:00|9426.5|9424.1|9425.1|9422.7|9431.1|9428.7|9424.2|9421.8|911
1584352200000|2020-03-16 09:50:00|9425.3|9422.9|9423.8|9421.4|9426|9423.7|9422.7|9420.9|844
1584352500000|2020-03-16 09:55:00|9424.1|9421.7|9425.4|9423|9426.4|9424.7|9422.8|9420.8|749
1584352800000|2020-03-16 10:00:00|9425.2|9422.8|9424.5|9422.1|9427.8|9425.4|9420|9418.5|953
1584353100000|2020-03-16 10:05:00|9424.4|9422|9412.1|9409.7|9425.1|9422.7|9409.4|9407.9|1010
1584353400000|2020-03-16 10:10:00|9411.9|9409.5|9422.5|9420.1|9423.1|9421.6|9409.7|9408.1|976
1584353700000|2020-03-16 10:15:00|9422.8|9420.4|9433.7|9431.3|9437.3|9434.9|9421.1|9418.8|1043
1584354000000|2020-03-16 10:20:00|9433.8|9431.4|9458.8|9456.4|9459.6|9457.1|9432.6|9430.2|1050
1584354300000|2020-03-16 10:25:00|9458.9|9456.5|9446|9443.6|9467.8|9465.4|9442.9|9440.5|1042
1584354600000|2020-03-16 10:30:00|9446.6|9444.2|9438.3|9435.9|9447.5|9445.1|9438.2|9435.8|992
1584354900000|2020-03-16 10:35:00|9438.2|9435.8|9436.4|9434|9447.9|9445.5|9432.6|9430.2|1011
1584355200000|2020-03-16 10:40:00|9436.3|9433.9|9434.3|9431.9|9438.7|9436.3|9423|9420.6|1028
1584355500000|2020-03-16 10:45:00|9434.2|9431.8|9454.8|9452.4|9455|9452.6|9430.6|9428.2|954
1584355800000|2020-03-16 10:50:00|9454.9|9452.5|9455|9452.6|9460.3|9457.9|9448|9445.6|959
1584356100000|2020-03-16 10:55:00|9455.2|9452.8|9448.9|9446.5|9457.9|9455.9|9448.3|9445.9|1035
1584356400000|2020-03-16 11:00:00|9449.6|9447.2|9448.7|9447.2|9457.9|9455.5|9446.9|9445.1|1003
1584356700000|2020-03-16 11:05:00|9449|9447.5|9459.7|9458.2|9461.2|9459.4|9448.3|9446.3|1002
1584357000000|2020-03-16 11:10:00|9460.1|9457.7|9453|9450.6|9461.7|9459.4|9451.5|9449.1|880
1584357300000|2020-03-16 11:15:00|9452.5|9450.1|9453.4|9451|9456.1|9454.6|9450.3|9448|958
1584357600000|2020-03-16 11:20:00|9453.6|9451.2|9457|9455.5|9459.6|9457.5|9452|9450.3|972
1584357900000|2020-03-16 11:25:00|9457.1|9455.6|9450.1|9447.7|9459.5|9457.1|9446.9|9444.5|892
1584358200000|2020-03-16 11:30:00|9449.9|9447.5|9449|9446.6|9451|9448.6|9441.5|9439.1|959
1584358500000|2020-03-16 11:35:00|9448.9|9446.5|9450.8|9448.4|9456|9453.6|9446.7|9444.3|919
1584358800000|2020-03-16 11:40:00|9450.4|9448|9447.1|9444.7|9453.4|9451.3|9444.8|9442.8|909
1584359100000|2020-03-16 11:45:00|9446.6|9445.1|9432.3|9430.8|9447.3|9445.7|9431.3|9428.9|925
1584359400000|2020-03-16 11:50:00|9432.6|9431.1|9445.8|9443.4|9446.5|9444.4|9432.4|9430.9|934
1584359700000|2020-03-16 11:55:00|9445.9|9443.5|9429.5|9427.1|9446.5|9444.1|9429.4|9427|991
1584360000000|2020-03-16 12:00:00|9429.4|9427|9424.1|9422.6|9432.7|9430.5|9421.2|9419.3|1037
1584360300000|2020-03-16 12:05:00|9424.2|9422.7|9423.2|9420.8|9425.3|9423.1|9416.2|9413.8|989
1584360600000|2020-03-16 12:10:00|9423.1|9420.7|9420.7|9418.3|9426.4|9424|9417.4|9415|1010
1584360900000|2020-03-16 12:15:00|9420.4|9418|9423.1|9420.7|9430|9427.6|9420.4|9418|1019
1584361200000|2020-03-16 12:20:00|9422.5|9420.1|9423.8|9421.4|9428.5|9426.1|9420.2|9417.8|941
1584361500000|2020-03-16 12:25:00|9424.4|9422|9433.7|9431.3|9437.9|9435.7|9419.6|9417.2|1027
1584361800000|2020-03-16 12:30:00|9432.6|9430.2|9429.3|9426.9|9436|9433.8|9426.5|9424.1|1024
1584362100000|2020-03-16 12:35:00|9429.2|9426.8|9442.5|9440.1|9442.5|9440.1|9422.3|9419.9|1019
1584362400000|2020-03-16 12:40:00|9442.7|9440.3|9441.2|9438.8|9444.9|9443.4|9433.6|9431.2|1050
1584362700000|2020-03-16 12:45:00|9441.1|9438.7|9444.4|9442|9449.8|9447.4|9439.8|9437.4|1058
1584363000000|2020-03-16 12:50:00|9444.5|9442.1|9442|9439.6|9454|9451.6|9442|9439.6|1029
1584363300000|2020-03-16 12:55:00|9442.1|9439.7|9445.4|9443|9448.6|9446.3|9436|9433.6|950
1584363600000|2020-03-16 13:00:00|9445.5|9443.1|9448.4|9446|9457.4|9455.7|9443.3|9440.9|938
1584363900000|2020-03-16 13:05:00|9448.3|9445.9|9447.9|9445.5|9453.5|9451.8|9445.7|9443.3|1015
1584364200000|2020-03-16 13:10:00|9447.8|9445.4|9453.1|9450.7|9456|9453.6|9445.4|9443|1024
1584364500000|2020-03-16 13:15:00|9453|9450.6|9458.6|9457.1|9462.2|9459.8|9452.5|9450.1|1059
1584364800000|2020-03-16 13:20:00|9458.9|9457.4|9472.4|9470|9473.8|9471.4|9458.2|9456.4|1008
1584365100000|2020-03-16 13:25:00|9472.5|9470.1|9478|9475.6|9479.3|9476.5|9467.7|9465.3|947
1584365400000|2020-03-16 13:30:00|9477.9|9475.5|9473.5|9471.1|9489.3|9486.9|9472.7|9470.3|1007
1584365700000|2020-03-16 13:35:00|9473.3|9470.9|9467.6|9465.2|9473.8|9471.4|9461.3|9458.1|937
1584366000000|2020-03-16 13:40:00|9467.7|9465.3|9459.2|9456.8|9467.9|9465.5|9455.9|9453.5|966
1584366300000|2020-03-16 13:45:00|9459.3|9456.9|9465.6|9463.2|9469|9466.6|9457.5|9455.1|1013
1584366600000|2020-03-16 13:50:00|9464.2|9461.8|9466.2|9463.8|9471.1|9468.7|9448.5|9446.1|1091
1584366900000|2020-03-16 13:55:00|9465.9|9463.5|9457.7|9455.3|9470.8|9468.4|9449.8|9447.4|1106
1584367200000|2020-03-16 14:00:00|9458.5|9456.1|9454|9451.6|9461.9|9459.5|9450.1|9447.7|1131
1584367500000|2020-03-16 14:05:00|9453.9|9451.5|9453.4|9451|9460.4|9458.1|9450|9447.6|1137
1584367800000|2020-03-16 14:10:00|9453.6|9451.2|9478|9475.6|9478.9|9476.5|9448.6|9446.2|1128
1584368100000|2020-03-16 14:15:00|9476.5|9474.1|9471.6|9469.2|9476.9|9474.5|9462.2|9459.8|1132
1584368400000|2020-03-16 14:20:00|9471.7|9469.3|9478.3|9475.9|9482.2|9479.8|9468.4|9466.3|1126
1584368700000|2020-03-16 14:25:00|9478.1|9475.7|9472.6|9470.2|9483.7|9481.3|9468.4|9466|1066
1584369000000|2020-03-16 14:30:00|9472.4|9470|9477.5|9475.1|9478.6|9476.2|9466.6|9464.3|1012
1584369300000|2020-03-16 14:35:00|9477|9474.6|9473.3|9470.9|9478.5|9476.5|9465|9462.6|1071
1584369600000|2020-03-16 14:40:00|9473.4|9471|9480.1|9477.7|9482.3|9479.9|9467.7|9465.3|1027
1584369900000|2020-03-16 14:45:00|9480|9477.6|9485.7|9483.3|9488.6|9486.7|9478.7|9476.3|1059
1584370200000|2020-03-16 14:50:00|9485.9|9483.5|9491.7|9490.2|9492.1|9490.2|9480.8|9478.4|1007
1584370500000|2020-03-16 14:55:00|9492|9489.6|9493.4|9491|9496.1|9494.2|9488.3|9485.9|999
1584370800000|2020-03-16 15:00:00|9493.7|9491.3|9490.9|9488.5|9500.4|9498.9|9486.6|9484.2|1018
1584371100000|2020-03-16 15:05:00|9490.4|9488|9485.1|9482.7|9491.4|9489|9482.1|9479.9|1059
1584371400000|2020-03-16 15:10:00|9484.7|9483.2|9480.8|9479.3|9485.2|9483.7|9477.4|9475.2|1025
1584371700000|2020-03-16 15:15:00|9480.5|9479|9478.5|9477|9481|9479|9475.4|9473|1045
1584372000000|2020-03-16 15:20:00|9478.6|9477.1|9478.8|9477.3|9479.4|9477.5|9473.8|9471.4|1022
1584372300000|2020-03-16 15:25:00|9478.5|9477|9469.5|9467.1|9479.3|9477.4|9467.2|9465.1|1073
1584372600000|2020-03-16 15:30:00|9470|9467.6|9472.4|9470|9475.5|9473.1|9468|9465.6|1014
1584372900000|2020-03-16 15:35:00|9472.6|9470.2|9467.1|9464.7|9476|9473.6|9464.6|9462.8|984
1584373200000|2020-03-16 15:40:00|9467|9464.6|9461.4|9459|9470.7|9468.7|9460.9|9458.5|1043
1584373500000|2020-03-16 15:45:00|9462.3|9459.9|9465.5|9463.1|9465.6|9463.2|9458.4|9456|1041
1584373800000|2020-03-16 15:50:00|9465.2|9462.8|9460.8|9458.4|9468.4|9466|9460.5|9458.1|922
1584374100000|2020-03-16 15:55:00|9460.9|9458.5|9469.6|9468.1|9470.8|9468.9|9460.7|9458.3|1066
1584374400000|2020-03-16 16:00:00|9470.1|9467.7|9464|9461.6|9473.5|9471.4|9460.8|9458.4|1045
1584374700000|2020-03-16 16:05:00|9463.9|9461.5|9450.4|9448|9463.9|9461.5|9450.4|9448|1007
1584375000000|2020-03-16 16:10:00|9450.6|9448.2|9450.4|9448|9454.7|9452.3|9448.7|9446.3|921
1584375300000|2020-03-16 16:15:00|9450.5|9448.1|9454|9451.6|9456.2|9453.8|9449.4|9447|886
1584375600000|2020-03-16 16:20:00|9453.9|9451.5|9455.6|9453.2|9458|9455.9|9451.9|9449.5|993
1584375900000|2020-03-16 16:25:00|9455.2|9452.8|9464.1|9462.6|9465.8|9463.9|9454.3|9452.2|989
1584376200000|2020-03-16 16:30:00|9464.2|9462.7|9463.3|9460.9|9469|9466.6|9460.3|9457.9|1023
1584376500000|2020-03-16 16:35:00|9463.5|9461.1|9465.4|9463|9471.9|9470.1|9460.6|9458.2|1041
1584376800000|2020-03-16 16:40:00|9465.3|9462.9|9473.1|9470.7|9473.5|9471.1|9462.8|9460.4|978
1584377100000|2020-03-16 16:45:00|9473.2|9470.8|9479.3|9476.9|9479.5|9477.8|9472.7|9470.3|915
1584377400000|2020-03-16 16:50:00|9479.4|9477|9466.7|9464.3|9479.6|9478.1|9463.4|9461|997
1584377700000|2020-03-16 16:55:00|9467|9464.6|9465.5|9463.1|9470.3|9468.1|9464|9461.6|928
1584378000000|2020-03-16 17:00:00|9465.2|9462.8|9466.8|9464.4|9468.5|9466.1|9460.2|9457.8|973
1584378300000|2020-03-16 17:05:00|9466|9464.5|9457|9455.5|9467|9465.1|9455.7|9453.7|1008
1584378600000|2020-03-16 17:10:00|9456.9|9455.4|9459.5|9457.1|9460.4|9458.1|9452.4|9450.6|1051
1584378900000|2020-03-16 17:15:00|9459.3|9456.9|9463|9460.6|9463.9|9461.5|9455.1|9453.2|941
1584379200000|2020-03-16 17:20:00|9462.4|9460|9468.8|9466.4|9470.3|9468.4|9460.9|9458.9|1020
1584379500000|2020-03-16 17:25:00|9469.6|9467.2|9466.7|9464.3|9470.1|9468.4|9463.3|9460.9|908
1584379800000|2020-03-16 17:30:00|9466.8|9464.4|9461.5|9460|9467.3|9465.4|9457|9454.9|999
1584380100000|2020-03-16 17:35:00|9461.3|9459.8|9464.3|9461.9|9467.6|9465.8|9459.2|9457.3|940
1584380400000|2020-03-16 17:40:00|9464.8|9462.4|9462.7|9460.3|9466.3|9464.2|9461.8|9460|902
1584380700000|2020-03-16 17:45:00|9462.6|9460.2|9461.2|9458.8|9466.4|9464|9457.4|9455.7|937
1584381000000|2020-03-16 17:50:00|9461.3|9458.9|9466.1|9463.7|9466.7|9464.3|9456.5|9454.1|910
1584381300000|2020-03-16 17:55:00|9466.3|9463.9|9471.2|9469.7|9471.9|9469.9|9466|9463.9|1070
1584381600000|2020-03-16 18:00:00|9471.4|9469.9|9461.4|9459.9|9471.9|9470.3|9460.1|9458.1|1003
1584381900000|2020-03-16 18:05:00|9461.9|9459.5|9467.2|9464.8|9469.1|9467.1|9456.1|9453.9|986
1584382200000|2020-03-16 18:10:00|9467.3|9464.9|9465.1|9462.7|9468.1|9465.8|9459.4|9457|854
1584382500000|2020-03-16 18:15:00|9465.2|9462.8|9475.8|9474.3|9476.5|9474.4|9465|9462.6|974
1584382800000|2020-03-16 18:20:00|9475.7|9474.2|9478.6|9476.2|9480.7|9478.7|9475|9472.9|915
1584383100000|2020-03-16 18:25:00|9478.3|9476.8|9481.3|9478.9|9481.5|9479.1|9477|9474.9|920
1584383400000|2020-03-16 18:30:00|9481.4|9479|9485.2|9482.8|9486.2|9484.5|9480.5|9478.1|931
1584383700000|2020-03-16 18:35:00|9484.3|9483|9485|9483.5|9487.3|9485.5|9482.6|9480.5|967
1584384000000|2020-03-16 18:40:00|9484.9|9483.4|9491.9|9489.5|9492|9490|9483.2|9481.1|984
1584384300000|2020-03-16 18:45:00|9492|9489.6|9488.1|9486.6|9494.5|9492.3|9487.6|9485.4|978
1584384600000|2020-03-16 18:50:00|9487.9|9486.4|9486.7|9485.2|9492.1|9489.9|9484.3|9481.9|1053
1584384900000|2020-03-16 18:55:00|9486.9|9485.4|9472.5|9470.1|9487.4|9485.4|9471.4|9469|1026
1584385200000|2020-03-16 19:00:00|9472.6|9470.2|9485.7|9483.3|9487.5|9485.1|9472.6|9470.2|929
1584385500000|2020-03-16 19:05:00|9486|9483.6|9483.8|9481.4|9487.6|9485.2|9481.4|9479.3|985
1584385800000|2020-03-16 19:10:00|9483.9|9481.5|9481.4|9479|9485.5|9483.1|9480.1|9477.7|953
1584386100000|2020-03-16 19:15:00|9481.3|9478.9|9482.6|9480.2|9486.4|9484.2|9481|9478.6|930
1584386400000|2020-03-16 19:20:00|9482.1|9479.7|9485.4|9483|9485.9|9483.5|9480.5|9478.6|1017
1584386700000|2020-03-16 19:25:00|9485.2|9482.8|9481.1|9478.7|9485.6|9483.2|9479.9|9477.5|994
1584387000000|2020-03-16 19:30:00|9481|9478.6|9471.4|9469|9481.4|9479|9471|9468.6|967
1584387300000|2020-03-16 19:35:00|9471.2|9468.8|9469.8|9467.4|9472.7|9470.8|9467.6|9465.7|869
1584387600000|2020-03-16 19:40:00|9469.7|9467.3|9472.6|9470.2|9473.1|9470.7|9462.8|9460.9|905
1584387900000|2020-03-16 19:45:00|9472.4|9470|9470.7|9468.3|9475|9472.9|9467.9|9465.5|948
1584388200000|2020-03-16 19:50:00|9471|9468.6|9468.2|9465.8|9473.8|9471.4|9468|9465.6|818
1584388500000|2020-03-16 19:55:00|9468.1|9465.7|9462|9459.6|9472|9469.6|9461.9|9459.5|902
1584388800000|2020-03-16 20:00:00|9462.4|9460|9466.3|9463.9|9467.9|9465.5|9462.2|9459.8|623
1584389100000|2020-03-16 20:05:00|9466|9463.6|9465.5|9463.1|9466.7|9464.3|9464|9461.6|517
1584389400000|2020-03-16 20:10:00|9465.6|9463.2|9463.9|9461.5|9467.5|9465.1|9462.4|9460|494
1584389700000|2020-03-16 20:15:00|9463.3|9460.9|9461.5|9459.1|9463.7|9461.3|9460.9|9458.5|380
1584390000000|2020-03-16 20:20:00|9461.6|9459.2|9458.6|9456.2|9462|9459.6|9456.2|9453.8|513
1584390300000|2020-03-16 20:25:00|9458.4|9456|9455.4|9453|9458.8|9456.4|9454.9|9452.5|346
1584390600000|2020-03-16 20:30:00|9456.2|9453.8|9463|9460.6|9463.4|9461|9455.6|9453.2|460
1584390900000|2020-03-16 20:35:00|9463.1|9460.7|9467.7|9465.3|9468.2|9465.8|9463|9460.6|466
1584391200000|2020-03-16 20:40:00|9467.8|9465.4|9470.3|9467.9|9471.9|9469.2|9466.5|9464.1|422
1584391500000|2020-03-16 20:45:00|9470.6|9468.2|9473.2|9470.7|9474.2|9471.8|9468.5|9466.1|500
1584391800000|2020-03-16 20:50:00|9473|9470.6|9473.2|9470.8|9475|9472.2|9472.1|9469.7|328
1584392100000|2020-03-16 20:55:00|9473.1|9470.7|9471.5|9466.3|9475.8|9473.1|9469|9466|436
1584392400000|2020-03-16 21:00:00|9471.2|9466.4|9475|9467.9|9478.7|9468.7|9471.2|9466.4|69
1584392700000|2020-03-16 21:05:00|9474.4|9466.7|9476.7|9467.5|9481.3|9471.3|9474.2|9466|150
1584393000000|2020-03-16 21:10:00|9477|9467.6|9475.8|9468.3|9478.2|9470.3|9473.7|9465.2|258
1584393300000|2020-03-16 21:15:00|9476.7|9467|9482.5|9472.5|9485.2|9475.2|9464.9|9454.9|404
1584393600000|2020-03-16 21:20:00|9482.4|9472.4|9477.1|9467.1|9484.7|9474.7|9472|9462|465
1584393900000|2020-03-16 21:25:00|9478.7|9468.7|9472.7|9462.7|9480.5|9470.5|9469.3|9459.3|411
1584394200000|2020-03-16 21:30:00|9472.6|9462.6|9472.9|9462.9|9476.7|9471|9471.5|9461.5|322
1584394500000|2020-03-16 21:35:00|9472.8|9462.8|9467.1|9457.1|9475.8|9467.5|9464.7|9454.7|330
1584394800000|2020-03-16 21:40:00|9467.2|9457.2|9466.9|9456.9|9472.1|9464.5|9460.4|9450.4|360
1584395100000|2020-03-16 21:45:00|9464.3|9454.3|9466.5|9456.5|9468.6|9458.6|9462.3|9452.3|291
1584395400000|2020-03-16 21:50:00|9463.2|9453.2|9463.5|9453.5|9467.9|9457.9|9458.7|9448.7|295
1584395700000|2020-03-16 21:55:00|9463|9453|9460.8|9450.8|9464.4|9454.4|9459.4|9449.4|460
1584396000000|2020-03-16 22:00:00|9464|9454|9463|9459.5|9468.3|9460.3|9459.9|9449.9|832
1584396300000|2020-03-16 22:05:00|9462.4|9459.6|9466|9460.8|9469.7|9465.5|9461.9|9456.4|422
1584396600000|2020-03-16 22:10:00|9463.8|9461.4|9464|9458.8|9466.7|9463.1|9461.2|9456.1|355
1584396900000|2020-03-16 22:15:00|9465|9458.1|9465.7|9462.3|9468.3|9463|9462.2|9457.2|442
1584397200000|2020-03-16 22:20:00|9465.6|9462.2|9464.4|9462|9467|9462.2|9462.8|9459.5|366
1584397500000|2020-03-16 22:25:00|9464.6|9461.7|9463.6|9459.3|9466|9461.7|9462.3|9458.9|307
1584397800000|2020-03-16 22:30:00|9464.6|9457.8|9464.1|9459.8|9466.4|9461.4|9462.2|9457.8|541
1584398100000|2020-03-16 22:35:00|9464.2|9458.3|9465.2|9462.8|9467.9|9463.6|9463.1|9458.3|606
1584398400000|2020-03-16 22:40:00|9465.3|9462.9|9470.7|9468.2|9473.8|9469.2|9465|9462|615
1584398700000|2020-03-16 22:45:00|9470.9|9468.3|9472.4|9470|9476.5|9472.4|9470.4|9467.5|498
1584399000000|2020-03-16 22:50:00|9472.6|9470.1|9471.7|9468.8|9474.8|9470.5|9465.8|9463.3|707
1584399300000|2020-03-16 22:55:00|9471.8|9469|9474.2|9471.6|9476.5|9472.3|9471.3|9466.9|570
1584399600000|2020-03-16 23:00:00|9473.6|9471.2|9475.7|9473.3|9477.6|9473.8|9472.5|9469.7|932
1584399900000|2020-03-16 23:05:00|9477.4|9473.6|9473.8|9471.4|9478.9|9475.3|9472.5|9469.3|736
1584400200000|2020-03-16 23:10:00|9474.3|9471.9|9475.1|9472.7|9477.2|9472.8|9473.4|9470.2|691
1584400500000|2020-03-16 23:15:00|9475.2|9472.5|9475|9472.6|9475.4|9473|9474|9471.4|544
1584400800000|2020-03-16 23:20:00|9474.9|9472.5|9476.4|9473.3|9477|9473.6|9473.6|9471|406
1584401100000|2020-03-16 23:25:00|9476.3|9473.2|9478|9475.6|9478.7|9475.9|9475.7|9472.7|625
1584401400000|2020-03-16 23:30:00|9478.2|9475.7|9478.3|9475.7|9478.7|9476|9477.5|9474.9|728
1584401700000|2020-03-16 23:35:00|9478|9475.6|9477.6|9475.2|9478.3|9475.8|9476.4|9474|509
1584402000000|2020-03-16 23:40:00|9477.5|9475.1|9479.6|9477.2|9479.7|9477.3|9477.5|9475.1|355
1584402300000|2020-03-16 23:45:00|9479.7|9477.3|9479.6|9477.2|9480.4|9478|9479.1|9476.7|443
1584402600000|2020-03-16 23:50:00|9479.7|9477.3|9478.9|9476.4|9479.8|9477.4|9478.7|9476.1|378
1584402900000|2020-03-16 23:55:00|9478.8|9476.3|9475.5|9473.1|9479.1|9476.4|9475.3|9472.9|475
1584403200000|2020-03-17 00:00:00|9475.4|9473|9479.2|9476.8|9480.7|9478.2|9475.1|9473|564
1584403500000|2020-03-17 00:05:00|9479.1|9476.7|9477|9474.6|9479.6|9477.2|9476.1|9473.9|598
1584403800000|2020-03-17 00:10:00|9477.1|9474.7|9478.6|9476.2|9479.7|9477.5|9477.1|9474.7|370
1584404100000|2020-03-17 00:15:00|9478.8|9476.4|9479.7|9477.3|9479.9|9478.1|9477.7|9475.8|389
1584404400000|2020-03-17 00:20:00|9479.8|9477.4|9484.6|9482.2|9484.7|9482.3|9477.8|9475.9|480
1584404700000|2020-03-17 00:25:00|9484.7|9482.3|9479.5|9477.1|9485.1|9483|9479.5|9477|309
1584405000000|2020-03-17 00:30:00|9479.6|9477|9480.9|9479.4|9482.4|9480.5|9479.3|9476.9|385
1584405300000|2020-03-17 00:35:00|9481.3|9478.9|9480.2|9477.8|9482.2|9479.8|9478|9476.5|629
1584405600000|2020-03-17 00:40:00|9479.6|9478.1|9480.2|9477.8|9481.7|9479.3|9478.1|9475.7|601
1584405900000|2020-03-17 00:45:00|9480.1|9477.7|9481.8|9480.3|9482.1|9480.3|9479.5|9477.5|475
1584406200000|2020-03-17 00:50:00|9481.7|9480.2|9481.9|9480.4|9482.8|9480.5|9477.6|9475.6|498
1584406500000|2020-03-17 00:55:00|9482.4|9480|9483.5|9481.1|9485.2|9483.3|9481.1|9478.9|441
1584406800000|2020-03-17 01:00:00|9483.4|9481|9482.7|9480.3|9484.4|9482|9482.1|9479.7|473
1584407100000|2020-03-17 01:05:00|9482.6|9480.2|9489|9485.8|9492.1|9488.5|9482|9479.6|658
1584407400000|2020-03-17 01:10:00|9488.8|9485.9|9490.2|9487.8|9491.3|9488.9|9487.2|9484.5|683
1584407700000|2020-03-17 01:15:00|9490.1|9487.7|9488.9|9486.5|9492.2|9489.8|9488|9485.8|495
1584408000000|2020-03-17 01:20:00|9489|9486.6|9490.2|9487.8|9491.1|9489.2|9485.9|9484.2|489
1584408300000|2020-03-17 01:25:00|9490.3|9487.9|9494.4|9492|9495.6|9493.3|9489.5|9487.5|549
1584408600000|2020-03-17 01:30:00|9494.5|9492.1|9497.5|9495.1|9499.6|9497.8|9493.5|9491.5|635
1584408900000|2020-03-17 01:35:00|9497.6|9495.2|9493.6|9491.2|9497.8|9495.9|9492.7|9491.1|495
1584409200000|2020-03-17 01:40:00|9493.5|9491.1|9495.4|9493|9496.2|9493.8|9492.3|9490.2|576
1584409500000|2020-03-17 01:45:00|9495.7|9493.3|9494.1|9491.7|9495.7|9493.3|9493.3|9491.4|592
1584409800000|2020-03-17 01:50:00|9494|9491.6|9494.8|9492.4|9495.4|9493|9491.1|9488.9|697
1584410100000|2020-03-17 01:55:00|9494.9|9492.5|9492.7|9490.3|9495.2|9492.8|9491.3|9488.9|504
1584410400000|2020-03-17 02:00:00|9492.8|9490.4|9493.1|9490.7|9494.9|9492.6|9491.2|9489.4|564
1584410700000|2020-03-17 02:05:00|9493|9490.6|9495.5|9493.1|9495.8|9493.9|9490.9|9488.5|501
1584411000000|2020-03-17 02:10:00|9495.4|9493|9494.7|9492.3|9496.8|9494.9|9494.2|9491.8|588
1584411300000|2020-03-17 02:15:00|9494.6|9492.2|9492.6|9490.1|9494.8|9492.4|9492.3|9489.9|435
1584411600000|2020-03-17 02:20:00|9492.7|9490.2|9486.3|9483.6|9494|9491.6|9485.8|9483.4|675
1584411900000|2020-03-17 02:25:00|9486.2|9483.4|9482.3|9479.9|9486.4|9483.7|9481|9478.6|648
1584412200000|2020-03-17 02:30:00|9482.4|9480|9482.4|9480|9483.9|9481.5|9481.7|9479.3|661
1584412500000|2020-03-17 02:35:00|9482.5|9480.1|9476.6|9474.2|9482.5|9480.1|9475.1|9472.7|582
1584412800000|2020-03-17 02:40:00|9476.5|9474.1|9476.7|9474.3|9478.8|9476.8|9476.1|9473.9|637
1584413100000|2020-03-17 02:45:00|9476.8|9474.4|9475.5|9473.1|9479|9476.6|9475|9472.9|617
1584413400000|2020-03-17 02:50:00|9475.6|9473.2|9476.2|9473.8|9476.8|9474.7|9474.9|9472.9|523
1584413700000|2020-03-17 02:55:00|9476.5|9474.1|9487.1|9484.7|9487.7|9485.3|9475.9|9473.5|512
1584414000000|2020-03-17 03:00:00|9487.2|9484.8|9483.7|9481.3|9490.2|9487.8|9482.8|9480.4|682
1584414300000|2020-03-17 03:05:00|9483.4|9481|9481.6|9479.2|9484|9481.6|9480.9|9478.5|415
1584414600000|2020-03-17 03:10:00|9481.5|9479.1|9478.5|9476.1|9481.7|9479.3|9478|9475.6|443
1584414900000|2020-03-17 03:15:00|9478.6|9476.2|9479|9476.6|9479.4|9477.4|9477.9|9475.6|417
1584415200000|2020-03-17 03:20:00|9479.1|9476.7|9479.4|9477|9480.3|9478|9478.3|9476.2|365
1584415500000|2020-03-17 03:25:00|9479.3|9476.9|9482.9|9480.5|9483.2|9481.4|9479.2|9476.9|510
1584415800000|2020-03-17 03:30:00|9483|9480.6|9485.2|9482.8|9486.1|9483.8|9482.2|9480.2|458
1584416100000|2020-03-17 03:35:00|9485.3|9482.9|9481.7|9479.3|9485.6|9483.2|9481|9478.6|471
1584416400000|2020-03-17 03:40:00|9481.5|9479.1|9481.3|9478.9|9482.3|9480.3|9478.7|9476.6|574
1584416700000|2020-03-17 03:45:00|9481.2|9478.8|9484.2|9481.8|9485.8|9483.9|9481.2|9478.8|448
1584417000000|2020-03-17 03:50:00|9484.1|9481.7|9485.9|9483.5|9486.8|9484.9|9483.2|9480.9|490
1584417300000|2020-03-17 03:55:00|9485.6|9483.2|9484.6|9482.2|9485.8|9483.4|9483.8|9481.8|388
1584417600000|2020-03-17 04:00:00|9484.7|9482.3|9484|9481.6|9486.3|9484.2|9483.8|9481.4|318
1584417900000|2020-03-17 04:05:00|9483.9|9481.5|9482.7|9480.3|9485.7|9483.7|9481.7|9480|306
1584418200000|2020-03-17 04:10:00|9482.8|9480.4|9480.6|9479.1|9482.9|9480.8|9479.8|9477.6|300
1584418500000|2020-03-17 04:15:00|9480.5|9479|9479.5|9477.1|9481.2|9479.2|9478|9475.8|487
1584418800000|2020-03-17 04:20:00|9479.4|9477|9478.7|9476.3|9480|9477.9|9477.8|9476|527
1584419100000|2020-03-17 04:25:00|9478.8|9476.4|9478.3|9475.9|9479.8|9477.7|9477.9|9475.5|415
1584419400000|2020-03-17 04:30:00|9478.4|9476|9477.9|9475.5|9479|9476.9|9477.3|9475.2|324
1584419700000|2020-03-17 04:35:00|9477.5|9476|9478.2|9475.8|9478.4|9476.5|9476.6|9474.4|377
1584420000000|2020-03-17 04:40:00|9477.6|9476.1|9479.4|9477|9480.4|9478.5|9477.5|9475.5|278
1584420300000|2020-03-17 04:45:00|9479.3|9476.9|9480.6|9478.2|9480.8|9478.7|9478.6|9476.8|396
1584420600000|2020-03-17 04:50:00|9480.5|9478.1|9482.2|9479.8|9482.7|9480.3|9480|9477.6|425
1584420900000|2020-03-17 04:55:00|9482.3|9479.9|9480.7|9478.3|9482.9|9480.5|9479.6|9477.7|362
1584421200000|2020-03-17 05:00:00|9480.6|9478.2|9479.8|9477.4|9481|9479.2|9479.4|9477.3|353
1584421500000|2020-03-17 05:05:00|9479.9|9477.5|9484.4|9482|9484.6|9482.4|9479.8|9477.4|453
1584421800000|2020-03-17 05:10:00|9484.5|9482.1|9482.2|9479.8|9485.1|9482.8|9481.9|9479.5|323
1584422100000|2020-03-17 05:15:00|9482.1|9479.7|9483.5|9481.1|9483.6|9481.2|9481.6|9479.3|219
1584422400000|2020-03-17 05:20:00|9483.7|9481.3|9484.4|9482|9484.9|9483|9482.8|9480.7|235
1584422700000|2020-03-17 05:25:00|9484.3|9481.9|9481.6|9479.2|9484.9|9483|9480.9|9478.5|290
1584423000000|2020-03-17 05:30:00|9481.5|9479.1|9480.9|9478.5|9482.2|9479.8|9478.9|9476.5|385
1584423300000|2020-03-17 05:35:00|9481|9478.6|9479.6|9477.2|9481.1|9478.7|9478.3|9475.9|339
1584423600000|2020-03-17 05:40:00|9479.4|9477|9480.4|9478|9481|9478.6|9479.3|9476.9|273
1584423900000|2020-03-17 05:45:00|9480.3|9477.9|9476.9|9474.5|9481.1|9478.7|9476|9474|280
1584424200000|2020-03-17 05:50:00|9476.8|9474.4|9477.1|9474.7|9477.1|9474.9|9476.4|9474.1|231
1584424500000|2020-03-17 05:55:00|9477|9474.6|9485.5|9483.1|9485.8|9483.4|9477|9474.6|442
1584424800000|2020-03-17 06:00:00|9485.7|9483.3|9490.1|9487.7|9491.3|9488.9|9483.6|9481.2|681
1584425100000|2020-03-17 06:05:00|9490.4|9488|9488.4|9486|9493.1|9490.7|9487.3|9484.9|651
1584425400000|2020-03-17 06:10:00|9488.3|9485.9|9489.8|9487.4|9492.5|9490.1|9485.8|9483.4|649
1584425700000|2020-03-17 06:15:00|9489.7|9487.3|9486.6|9484.2|9491.9|9489.5|9486|9483.6|657
1584426000000|2020-03-17 06:20:00|9486.5|9484.1|9486.9|9484.5|9488.4|9486|9484.3|9482.3|553
1584426300000|2020-03-17 06:25:00|9486.8|9484.4|9482.6|9481.1|9487.4|9485.3|9480.4|9478.1|683
1584426600000|2020-03-17 06:30:00|9482.7|9481.2|9483.6|9481.2|9485.9|9484.1|9482.3|9480.5|710
1584426900000|2020-03-17 06:35:00|9483.7|9481.3|9483.6|9481.2|9484.1|9482.2|9482.1|9480.1|493
1584427200000|2020-03-17 06:40:00|9483.7|9481.3|9487.4|9485.9|9490.2|9488.3|9483|9481.2|492
1584427500000|2020-03-17 06:45:00|9487.3|9485.8|9487.7|9486.2|9491.8|9490.3|9487.3|9485.4|662
1584427800000|2020-03-17 06:50:00|9487.8|9486.3|9490.2|9488.7|9491.8|9489.4|9487|9484.9|688
1584428100000|2020-03-17 06:55:00|9490|9488.5|9490.1|9487.7|9493.3|9491.6|9487.5|9485.6|571
1584428400000|2020-03-17 07:00:00|9490|9487.6|9497.8|9495.4|9498.1|9495.9|9487|9485.3|808
1584428700000|2020-03-17 07:05:00|9497.7|9495.3|9497.9|9495.5|9501.1|9499.6|9494.2|9492.2|879
1584429000000|2020-03-17 07:10:00|9497.3|9495.8|9497.8|9495.4|9498.6|9496.9|9493.7|9491.9|857
1584429300000|2020-03-17 07:15:00|9497.9|9495.5|9503.1|9500.7|9504.4|9502.7|9495.4|9493.8|833
1584429600000|2020-03-17 07:20:00|9503.3|9500.9|9499.4|9497|9503.6|9501.2|9497.7|9495.9|920
1584429900000|2020-03-17 07:25:00|9499.5|9497.1|9501.5|9499.1|9503.4|9501.6|9497.4|9495.4|740
1584430200000|2020-03-17 07:30:00|9500.9|9498.5|9510.5|9509|9510.7|9509.1|9499.8|9497.4|767
1584430500000|2020-03-17 07:35:00|9510.4|9508.9|9509.4|9507|9510.7|9509.2|9505.5|9504|772
1584430800000|2020-03-17 07:40:00|9509.6|9507.2|9512.7|9510.3|9514.3|9512.3|9507.4|9505.4|689
1584431100000|2020-03-17 07:45:00|9512.9|9510.5|9511.4|9509.9|9514.5|9512.3|9509.3|9507.4|786
1584431400000|2020-03-17 07:50:00|9511.2|9509.7|9510.6|9509.1|9514.6|9513.1|9509|9507.5|852
1584431700000|2020-03-17 07:55:00|9510.4|9508.9|9510.7|9509.2|9516.1|9514.2|9509.1|9507.2|821
1584432000000|2020-03-17 08:00:00|9510.5|9509|9515.3|9513.8|9515.8|9514.3|9505.7|9504.2|843
1584432300000|2020-03-17 08:05:00|9515.4|9513.9|9513.1|9510.7|9518.2|9516.5|9509.3|9507.3|846
1584432600000|2020-03-17 08:10:00|9513|9510.6|9508.6|9507.1|9514.1|9512.4|9508.1|9506.6|795
1584432900000|2020-03-17 08:15:00|9508.9|9507.4|9512|9510.5|9513.3|9510.9|9503.4|9501.7|827
1584433200000|2020-03-17 08:20:00|9511.9|9510.4|9511|9509.5|9516.6|9515|9509.8|9508.3|799
1584433500000|2020-03-17 08:25:00|9511.1|9509.6|9504.7|9502.3|9511.2|9509.7|9504|9502|817
1584433800000|2020-03-17 08:30:00|9504.8|9502.4|9511.8|9509.4|9520.7|9518.1|9504.2|9502|879
1584434100000|2020-03-17 08:35:00|9511.9|9509.5|9513.5|9512|9518|9516.3|9506.4|9504.9|846
1584434400000|2020-03-17 08:40:00|9513.4|9511.9|9522.4|9520.9|9523.1|9521.6|9509.8|9508.3|678
1584434700000|2020-03-17 08:45:00|9522.3|9520.8|9521.9|9519.5|9530.3|9528.2|9520.7|9518.9|722
1584435000000|2020-03-17 08:50:00|9522.1|9519.7|9524.9|9523.4|9525.5|9523.6|9514.4|9512|773
1584435300000|2020-03-17 08:55:00|9525|9523.5|9525.1|9523.6|9526.6|9524.7|9519.5|9518|688
1584435600000|2020-03-17 09:00:00|9525|9523.5|9532.2|9530.7|9533.3|9531.7|9525|9523.5|893
1584435900000|2020-03-17 09:05:00|9532.4|9530.9|9518.3|9516.8|9532.9|9531.4|9517.9|9515.9|811
1584436200000|2020-03-17 09:10:00|9518.2|9516.7|9525.6|9524.1|9527|9525.5|9518.1|9516.5|753
1584436500000|2020-03-17 09:15:00|9525.5|9524|9526.2|9524.7|9529.5|9527.6|9523.1|9521.2|851
1584436800000|2020-03-17 09:20:00|9526.1|9524.6|9518.8|9517.3|9529|9527.1|9518.6|9516.9|767
1584437100000|2020-03-17 09:25:00|9518.7|9517.2|9514.5|9512.1|9520.4|9518|9511.3|9509.3|603
1584437400000|2020-03-17 09:30:00|9514.7|9512.3|9508.1|9506.6|9515.8|9514|9503.9|9502.2|766
1584437700000|2020-03-17 09:35:00|9508.2|9506.7|9514.9|9512.5|9515.9|9514.4|9507.6|9505.8|941
1584438000000|2020-03-17 09:40:00|9514.8|9512.4|9525.3|9522.9|9526.6|9524.5|9511.8|9509.7|899
1584438300000|2020-03-17 09:45:00|9525.1|9522.7|9523.9|9522.4|9525.9|9523.7|9520.2|9518.2|836
1584438600000|2020-03-17 09:50:00|9523.6|9522.1|9523.7|9521.3|9528.7|9526.8|9519.6|9517.2|831
1584438900000|2020-03-17 09:55:00|9523.5|9521.1|9529.4|9527|9529.5|9527.1|9515.3|9512.9|757
1584439200000|2020-03-17 10:00:00|9529.5|9527.1|9538|9535.6|9541.6|9539.6|9527.8|9525.6|812
1584439500000|2020-03-17 10:05:00|9538.3|9535.9|9538.3|9535.9|9547.2|9544.9|9536.3|9534.2|892
1584439800000|2020-03-17 10:10:00|9538.2|9535.8|9533.3|9531.8|9538.2|9535.8|9529.6|9528.1|810
1584440100000|2020-03-17 10:15:00|9534.1|9532.6|9538.3|9535.9|9538.6|9536.5|9529.1|9527.6|808
1584440400000|2020-03-17 10:20:00|9538.2|9535.8|9543.8|9542.3|9544.5|9542.9|9537.5|9535.1|723
1584440700000|2020-03-17 10:25:00|9544.2|9542.7|9548.9|9546.5|9549.4|9547.3|9540|9537.6|760
1584441000000|2020-03-17 10:30:00|9549.2|9546.8|9552.4|9550.9|9557|9555.1|9548.5|9546.6|821
1584441300000|2020-03-17 10:35:00|9552.3|9550.8|9552.1|9550.6|9555.2|9553.6|9547.9|9546.4|744
1584441600000|2020-03-17 10:40:00|9552.2|9550.7|9554.4|9552.9|9555.4|9553.9|9547.5|9545.7|714
1584441900000|2020-03-17 10:45:00|9554|9552.5|9562.9|9560.5|9577.3|9575.5|9554|9552.5|913
1584442200000|2020-03-17 10:50:00|9563|9560.6|9568.7|9567.2|9571.5|9570|9559.6|9557.3|837
1584442500000|2020-03-17 10:55:00|9568.8|9567.3|9573.9|9572.4|9576.2|9574.7|9565.1|9563.6|820
1584442800000|2020-03-17 11:00:00|9574|9572.5|9570.2|9568.7|9574.1|9572.6|9565.1|9563.1|763
1584443100000|2020-03-17 11:05:00|9570.3|9568.8|9581.9|9580.4|9581.9|9580.4|9569.6|9568.1|681
1584443400000|2020-03-17 11:10:00|9582.2|9580.7|9587.5|9585.1|9590.5|9589|9579.5|9578|775
1584443700000|2020-03-17 11:15:00|9587.1|9585.6|9583.7|9582.2|9590.1|9588.3|9579.6|9577.2|802
1584444000000|2020-03-17 11:20:00|9583.6|9582.1|9573.9|9572.4|9586|9584.5|9573.7|9572.2|741
1584444300000|2020-03-17 11:25:00|9573.8|9572.3|9575.4|9573|9577.9|9576.1|9571.6|9569.2|732
1584444600000|2020-03-17 11:30:00|9575.2|9572.8|9569.1|9567.6|9576.2|9574.1|9567.4|9565|805
1584444900000|2020-03-17 11:35:00|9568.8|9567.3|9573.7|9572.2|9574.7|9573.2|9566|9564.1|730
1584445200000|2020-03-17 11:40:00|9573.8|9572.3|9573.4|9571.9|9577.1|9575.6|9572.6|9571.1|629
1584445500000|2020-03-17 11:45:00|9573.5|9572|9586.9|9585.4|9588|9586.5|9569.8|9568.3|752
1584445800000|2020-03-17 11:50:00|9586.8|9585.3|9588.3|9586.8|9589.5|9588|9585.5|9584|613
1584446100000|2020-03-17 11:55:00|9588.4|9586.9|9581|9578.6|9590.1|9588.6|9577.8|9576.3|656
1584446400000|2020-03-17 12:00:00|9581.4|9579.9|9587.6|9585.2|9595.6|9594.1|9575.9|9574.1|909
1584446700000|2020-03-17 12:05:00|9587.9|9585.5|9576.7|9575.2|9588.3|9585.9|9573.4|9571.9|937
1584447000000|2020-03-17 12:10:00|9576.6|9575.1|9587.7|9585.3|9592.8|9590.4|9576.6|9575.1|919
1584447300000|2020-03-17 12:15:00|9587.9|9585.5|9590.9|9589.4|9597.1|9595.5|9587.5|9585.1|906
1584447600000|2020-03-17 12:20:00|9590.7|9589.2|9590|9588.5|9592.5|9591|9588.7|9587.2|646
1584447900000|2020-03-17 12:25:00|9589.8|9588.3|9601.2|9594.1|9601.2|9594.9|9589.2|9586.8|692
1584448200000|2020-03-17 12:30:00|9601.3|9594.7|9606.1|9603.7|9610.7|9609.2|9594.8|9591|859
1584448500000|2020-03-17 12:35:00|9606.6|9604.2|9609.1|9607.6|9613.9|9612.1|9602.1|9600.4|890
1584448800000|2020-03-17 12:40:00|9609.2|9607.7|9609.8|9608.3|9610.8|9609.3|9604.1|9602.6|842
1584449100000|2020-03-17 12:45:00|9610.3|9607.9|9603.9|9602.4|9611.9|9610.4|9602|9600|835
1584449400000|2020-03-17 12:50:00|9604|9602.5|9610.6|9608.2|9612.1|9610.2|9602.4|9600.4|732
1584449700000|2020-03-17 12:55:00|9610.7|9608.3|9611.9|9609.5|9618.4|9616.7|9607.9|9605.9|847
1584450000000|2020-03-17 13:00:00|9611.7|9609.3|9617.9|9616.4|9620.8|9619.3|9611.1|9609.3|843
1584450300000|2020-03-17 13:05:00|9618.4|9616.9|9618.1|9616.6|9619|9617.5|9612.4|9610.9|700
1584450600000|2020-03-17 13:10:00|9618.2|9616.7|9616|9612.5|9618.5|9617|9607.7|9605.8|613
1584450900000|2020-03-17 13:15:00|9616.9|9613.6|9613.6|9612.1|9618.4|9616.8|9609.8|9608.3|584
1584451200000|2020-03-17 13:20:00|9613.4|9611.9|9613.6|9612.1|9618.7|9617.2|9610.9|9609.4|660
1584451500000|2020-03-17 13:25:00|9613.5|9612|9616|9614.5|9617.4|9615.9|9613.4|9611.5|547
1584451800000|2020-03-17 13:30:00|9616.1|9614.6|9611.5|9610|9618.9|9617.4|9609.6|9607.6|896
1584452100000|2020-03-17 13:35:00|9611.7|9610.2|9603.2|9601.7|9614.1|9611.7|9601.3|9599.7|874
1584452400000|2020-03-17 13:40:00|9603.1|9601.6|9606.4|9604.9|9606.5|9605|9596.2|9594.7|811
1584452700000|2020-03-17 13:45:00|9606.5|9605|9601.8|9600.3|9606.8|9605.2|9599.3|9597.8|788
1584453000000|2020-03-17 13:50:00|9601.7|9600.2|9599.9|9598.4|9604.9|9602.5|9596.9|9595.4|830
1584453300000|2020-03-17 13:55:00|9600|9598.5|9604|9601.6|9604|9601.6|9597.8|9595.8|682
1584453600000|2020-03-17 14:00:00|9603.9|9601.5|9613.9|9611.5|9618.6|9616.6|9603.5|9601.3|841
1584453900000|2020-03-17 14:05:00|9613.6|9612.1|9607|9605.5|9615.2|9613.6|9606.4|9604.7|900
1584454200000|2020-03-17 14:10:00|9607.1|9605.6|9601.2|9599.7|9611|9608.6|9599.4|9597.6|868
1584454500000|2020-03-17 14:15:00|9601.8|9599.4|9596.3|9594.8|9601.9|9599.6|9592.1|9590.4|838
1584454800000|2020-03-17 14:20:00|9596.2|9594.7|9603.9|9601.5|9608.7|9606.3|9596.2|9594.7|985
1584455100000|2020-03-17 14:25:00|9604|9601.6|9622.5|9620.1|9629.3|9627.5|9603.8|9601.6|900
1584455400000|2020-03-17 14:30:00|9622.7|9620.3|9616.7|9615.2|9626.4|9624.3|9616.7|9615.1|968
1584455700000|2020-03-17 14:35:00|9616.6|9615.1|9622.7|9621.2|9628.2|9626.3|9616.6|9615.1|990
1584456000000|2020-03-17 14:40:00|9622.8|9621.3|9619.6|9618.1|9625.5|9624|9613.4|9611.4|947
1584456300000|2020-03-17 14:45:00|9619.8|9618.3|9614.9|9612.5|9623.8|9621.6|9603.1|9600.3|1045
1584456600000|2020-03-17 14:50:00|9614.6|9613.1|9623.5|9621.1|9626.6|9624.9|9612.1|9610.6|929
1584456900000|2020-03-17 14:55:00|9624.1|9621.7|9617.9|9615.5|9628|9626.5|9615.2|9612.8|896
1584457200000|2020-03-17 15:00:00|9618.2|9615.8|9627.6|9625.2|9630.7|9628.3|9615.2|9612.8|878
1584457500000|2020-03-17 15:05:00|9627.5|9626|9624.8|9623.3|9630.7|9628.7|9621.1|9619.2|873
1584457800000|2020-03-17 15:10:00|9624.9|9623.4|9618.3|9616.8|9628.3|9626.8|9615.9|9614.4|858
1584458100000|2020-03-17 15:15:00|9618.2|9616.7|9624|9621.6|9624|9621.6|9611.3|9609.8|904
1584458400000|2020-03-17 15:20:00|9623.8|9621.4|9625.6|9623.2|9628.7|9627.2|9619.1|9617.3|875
1584458700000|2020-03-17 15:25:00|9625.5|9623.1|9630.5|9629|9631.7|9630.2|9622.7|9621.2|784
1584459000000|2020-03-17 15:30:00|9630.4|9628.9|9629.4|9627|9633.9|9632.4|9624.9|9622.8|856
1584459300000|2020-03-17 15:35:00|9629|9627.5|9624.4|9622.9|9630.2|9628.5|9622.3|9620|891
1584459600000|2020-03-17 15:40:00|9624.5|9623|9625.1|9623.6|9632.8|9631.3|9623|9621.5|866
1584459900000|2020-03-17 15:45:00|9625.3|9623.8|9618.1|9615.7|9627.4|9625.1|9617.9|9615.5|804
1584460200000|2020-03-17 15:50:00|9618.2|9615.8|9628.8|9626.4|9629.7|9627.3|9617|9615|850
1584460500000|2020-03-17 15:55:00|9629.4|9627|9648.8|9647.3|9649|9647.5|9628.4|9626|923
1584460800000|2020-03-17 16:00:00|9648.7|9647.2|9641.7|9640.2|9649.4|9647.9|9636.1|9634.6|864
1584461100000|2020-03-17 16:05:00|9641.4|9639.9|9645|9643.5|9646.8|9645.3|9639.4|9637.7|655
1584461400000|2020-03-17 16:10:00|9645.1|9643.6|9641.6|9640.1|9646.1|9644.6|9636.5|9635|721
1584461700000|2020-03-17 16:15:00|9641.7|9640.2|9643.4|9641.9|9644.9|9643.4|9636.2|9634.7|788
1584462000000|2020-03-17 16:20:00|9643.5|9642|9636.6|9635.1|9644.6|9643.1|9636.1|9634.6|774
1584462300000|2020-03-17 16:25:00|9636.5|9635|9630.2|9628.7|9640.9|9639.4|9623.4|9621.9|801
1584462600000|2020-03-17 16:30:00|9630.3|9628.8|9636.6|9635.1|9636.7|9635.2|9630.2|9628.7|813
1584462900000|2020-03-17 16:35:00|9636.5|9635|9632.7|9631.2|9636.5|9635|9626.1|9624.6|794
1584463200000|2020-03-17 16:40:00|9632.8|9631.3|9635.4|9633.9|9637|9635.5|9631.3|9629.8|704
1584463500000|2020-03-17 16:45:00|9635.3|9633.8|9635|9633.5|9636.5|9635|9626.5|9624.3|798
1584463800000|2020-03-17 16:50:00|9635.3|9632.9|9634.7|9633.2|9637.5|9636|9632.5|9631|804
1584464100000|2020-03-17 16:55:00|9634.8|9633.3|9642.9|9641.4|9643.5|9642|9634.2|9632.7|745
1584464400000|2020-03-17 17:00:00|9643.1|9641.6|9637.5|9636|9645.2|9643.7|9635.3|9633.8|757
1584464700000|2020-03-17 17:05:00|9637.7|9636.2|9629.9|9628.4|9639.4|9637.9|9629.5|9628|891
1584465000000|2020-03-17 17:10:00|9629.8|9628.3|9629.1|9627.6|9632.8|9630.8|9623.8|9621.4|898
1584465300000|2020-03-17 17:15:00|9628.8|9627.3|9626.1|9624.6|9632.6|9631|9622.3|9620.8|940
1584465600000|2020-03-17 17:20:00|9626|9624.5|9628.9|9627.4|9636.5|9635|9625.9|9624.4|820
1584465900000|2020-03-17 17:25:00|9628.8|9627.3|9623.2|9621.7|9629.1|9627.6|9621.5|9620|798
1584466200000|2020-03-17 17:30:00|9623.3|9621.8|9634.7|9632.3|9635.5|9633.1|9621.7|9620.2|852
1584466500000|2020-03-17 17:35:00|9634.6|9632.2|9633.5|9632|9637|9635.3|9629|9627.5|791
1584466800000|2020-03-17 17:40:00|9633.6|9632.1|9633.1|9631.6|9636.5|9634.9|9630|9628.5|735
1584467100000|2020-03-17 17:45:00|9633|9631.5|9632|9630.5|9633.9|9632.4|9630.7|9629.2|597
1584467400000|2020-03-17 17:50:00|9632.1|9630.6|9627|9625.5|9633.1|9631.6|9623.7|9622.2|699
1584467700000|2020-03-17 17:55:00|9627.1|9624.6|9625|9623.5|9628.3|9626.4|9622.3|9620.8|659
1584468000000|2020-03-17 18:00:00|9625.1|9623.6|9624.4|9622.9|9628.7|9627.2|9624.2|9622.7|720
1584468300000|2020-03-17 18:05:00|9624.8|9623.3|9626.7|9625.2|9631.1|9629.6|9624.8|9623.3|669
1584468600000|2020-03-17 18:10:00|9626.6|9625.1|9622.6|9621.1|9626.9|9625.4|9622.1|9620.6|630
1584468900000|2020-03-17 18:15:00|9622.5|9621|9615.9|9614.4|9622.9|9621.4|9615.6|9614.1|720
1584469200000|2020-03-17 18:20:00|9616|9614.5|9610.6|9609.1|9616.8|9615.3|9609.7|9608.2|701
1584469500000|2020-03-17 18:25:00|9610.4|9608.9|9611.6|9610.1|9615.5|9614|9610.1|9608.6|603
1584469800000|2020-03-17 18:30:00|9611.7|9610.2|9604.3|9602.8|9615.6|9614.1|9603.6|9602.1|689
1584470100000|2020-03-17 18:35:00|9604.2|9602.7|9612.2|9610.7|9612.7|9611.2|9603.3|9601.8|672
1584470400000|2020-03-17 18:40:00|9612.1|9610.6|9610|9608.5|9619.6|9618.1|9609.9|9608.4|667
1584470700000|2020-03-17 18:45:00|9610.1|9608.6|9611.3|9609.8|9615.6|9613.9|9609.6|9608.1|629
1584471000000|2020-03-17 18:50:00|9611.2|9609.7|9609.3|9607.8|9614.1|9612|9606.4|9604.9|644
1584471300000|2020-03-17 18:55:00|9609.2|9607.7|9614.6|9613.1|9619.5|9618|9606.8|9605.3|729
1584471600000|2020-03-17 19:00:00|9614.7|9613.2|9619.4|9617|9621.2|9618.8|9612.6|9610.2|819
1584471900000|2020-03-17 19:05:00|9619.8|9617.9|9619.6|9618.1|9624.6|9622.7|9617.6|9615.8|766
1584472200000|2020-03-17 19:10:00|9619.7|9618.2|9619.8|9618.3|9626.1|9624.6|9619.6|9617.8|718
1584472500000|2020-03-17 19:15:00|9619.9|9618.4|9620.1|9618.6|9622.7|9621.2|9618.3|9616.6|479
1584472800000|2020-03-17 19:20:00|9620|9618.5|9622.2|9620.7|9622.2|9620.7|9616.6|9614.9|587
1584473100000|2020-03-17 19:25:00|9622.1|9620.6|9619.9|9618.4|9623.4|9621.5|9618|9616|687
1584473400000|2020-03-17 19:30:00|9620|9618.5|9613.3|9611.8|9620.4|9618.5|9612.3|9610.8|693
1584473700000|2020-03-17 19:35:00|9613.4|9611.9|9609.5|9608|9614.4|9612.9|9606.6|9605.1|709
1584474000000|2020-03-17 19:40:00|9609.4|9607.9|9606.8|9605.3|9609.9|9608.4|9605.5|9604|671
1584474300000|2020-03-17 19:45:00|9606.7|9605.2|9605.7|9604.2|9612|9610.5|9605.3|9603.8|672
1584474600000|2020-03-17 19:50:00|9605.6|9604.1|9606|9604.5|9606.8|9605.2|9599.5|9598|704
1584474900000|2020-03-17 19:55:00|9606.4|9604|9603.4|9601.9|9606.9|9605.3|9603.1|9601.6|723
1584475200000|2020-03-17 20:00:00|9603.6|9601.2|9601.8|9600.3|9604|9601.7|9599.3|9597.6|403
1584475500000|2020-03-17 20:05:00|9601.9|9600.4|9602.6|9601.1|9605.5|9604|9601.4|9599.9|364
1584475800000|2020-03-17 20:10:00|9602.2|9600.7|9600.6|9599.1|9604.1|9602.5|9600|9598.5|382
1584476100000|2020-03-17 20:15:00|9600.7|9599.2|9608|9605.6|9608.8|9606.8|9600.6|9599.1|371
1584476400000|2020-03-17 20:20:00|9608.1|9605.7|9603.5|9602|9608.2|9606.1|9603.3|9600.9|311
1584476700000|2020-03-17 20:25:00|9603.3|9601.8|9602.2|9599.8|9605.2|9603.3|9601.2|9598.8|289
1584477000000|2020-03-17 20:30:00|9602.3|9599.9|9604.2|9602.7|9605|9603.5|9602.1|9599.7|294
1584477300000|2020-03-17 20:35:00|9604.3|9602.8|9611.7|9609.3|9611.9|9609.5|9604.3|9602.2|235
1584477600000|2020-03-17 20:40:00|9611.6|9609.2|9611.9|9609.5|9613|9610.8|9610.7|9608.3|310
1584477900000|2020-03-17 20:45:00|9612|9609.6|9615.3|9612.9|9615.7|9613.3|9610.8|9608.5|453
1584478200000|2020-03-17 20:50:00|9615.1|9612.7|9613.4|9611|9617.8|9615.4|9613.4|9611|353
1584478500000|2020-03-17 20:55:00|9613.5|9611.1|9616.7|9608.9|9616.8|9611.3|9610.9|9608.2|397
1584478800000|2020-03-17 21:00:00|9617|9609.2|9615.8|9610.8|9618.6|9610.9|9615.8|9609.2|57
1584479100000|2020-03-17 21:05:00|9616.1|9610.9|9617.1|9608.7|9618.8|9611.2|9614.8|9608|275
1584479400000|2020-03-17 21:10:00|9616.4|9608.8|9615|9609.2|9619.2|9610.5|9613.4|9607|349
1584479700000|2020-03-17 21:15:00|9614.8|9608.5|9619.7|9610.9|9621.2|9612.2|9614.8|9608.2|371
1584480000000|2020-03-17 21:20:00|9619.2|9610.6|9618.3|9609.8|9620.3|9611.1|9613.5|9607.3|458
1584480300000|2020-03-17 21:25:00|9617.3|9609.3|9616.6|9610|9619.3|9611|9615.9|9608.5|423
1584480600000|2020-03-17 21:30:00|9616.3|9610.1|9619.7|9610.5|9620.6|9611.3|9614.8|9609.3|375
1584480900000|2020-03-17 21:35:00|9619.8|9610.6|9619.4|9610.5|9620.2|9611.7|9616.7|9609.1|370
1584481200000|2020-03-17 21:40:00|9619|9610.4|9616.8|9609.2|9619.4|9611.3|9616|9608.6|431
1584481500000|2020-03-17 21:45:00|9617.2|9609.3|9614.5|9609.5|9619.1|9610.5|9613.5|9608.1|536
1584481800000|2020-03-17 21:50:00|9614.6|9609.6|9614.6|9609.4|9615.8|9610.4|9613.6|9608.9|430
1584482100000|2020-03-17 21:55:00|9614.7|9609.5|9615.4|9610.2|9616.5|9611.8|9613.3|9608.8|510
1584482400000|2020-03-17 22:00:00|9614|9609.4|9616|9609.8|9616.4|9610.3|9612.1|9608.4|604
1584482700000|2020-03-17 22:05:00|9616.1|9609.6|9615.2|9609.4|9616.3|9610.1|9612.9|9608.1|640
1584483000000|2020-03-17 22:10:00|9614.9|9609.1|9608.8|9605.4|9615.4|9609.4|9607.8|9604.1|660
1584483300000|2020-03-17 22:15:00|9609|9605.2|9608.8|9605.3|9610.8|9606|9606.1|9602.3|631
1584483600000|2020-03-17 22:20:00|9608.9|9605.4|9604.1|9599|9610.1|9605.8|9603.1|9598.2|649
1584483900000|2020-03-17 22:25:00|9603.9|9598.8|9604.9|9600.7|9607.7|9601.5|9603.2|9598.4|482
1584484200000|2020-03-17 22:30:00|9605.1|9600.8|9604.4|9599.8|9605.7|9600.8|9600.4|9594.8|616
1584484500000|2020-03-17 22:35:00|9604|9599.7|9602.4|9598.4|9608.4|9602|9601.8|9597.8|657
1584484800000|2020-03-17 22:40:00|9602.5|9599.1|9603.2|9599.2|9605.4|9601.1|9600.5|9597.2|586
1584485100000|2020-03-17 22:45:00|9603.4|9599.3|9599.9|9596.6|9604.3|9600.2|9597.6|9593.9|514
1584485400000|2020-03-17 22:50:00|9599.8|9596.7|9600.7|9597.4|9601.6|9598.8|9599.4|9595.9|322
1584485700000|2020-03-17 22:55:00|9600.8|9597.7|9598.9|9595.6|9601.2|9598.1|9598.4|9594.2|388
1584486000000|2020-03-17 23:00:00|9598.8|9596.2|9597.1|9594.7|9599.6|9596.8|9596.8|9594.4|647
1584486300000|2020-03-17 23:05:00|9597|9594.6|9595.6|9593.1|9598|9595.2|9593.3|9590.4|554
1584486600000|2020-03-17 23:10:00|9595.7|9593.2|9595.7|9592.6|9598|9595.6|9594.9|9592|748
1584486900000|2020-03-17 23:15:00|9595.8|9592.7|9597.2|9594.7|9597.5|9595.1|9595.3|9592.6|515
1584487200000|2020-03-17 23:20:00|9597.1|9594.8|9598.4|9596|9599.2|9596.8|9595.7|9593.3|438
1584487500000|2020-03-17 23:25:00|9598.5|9596.1|9598.3|9595.9|9599|9596.8|9596.7|9594.3|369
1584487800000|2020-03-17 23:30:00|9598.4|9596|9598.4|9594.6|9599.6|9596.3|9597.4|9593.2|845
1584488100000|2020-03-17 23:35:00|9598|9594.5|9596.6|9594.2|9599.5|9596|9595.8|9593.2|754
1584488400000|2020-03-17 23:40:00|9596.5|9594.1|9595.5|9593.1|9597.1|9594.3|9595|9592.7|446
1584488700000|2020-03-17 23:45:00|9595.4|9593|9598.2|9595.8|9598.6|9596.4|9595.3|9592.9|410
1584489000000|2020-03-17 23:50:00|9598.1|9595.7|9598.8|9596.4|9599.4|9597.1|9597.6|9595.2|357
1584489300000|2020-03-17 23:55:00|9599|9596.6|9599.2|9596.8|9599.7|9597.5|9598.2|9595.9|456
1584489600000|2020-03-18 00:00:00|9598.8|9597.3|9606.1|9603.7|9607.1|9604.4|9598.1|9596.2|633
1584489900000|2020-03-18 00:05:00|9606.2|9603.8|9606.7|9604.1|9607.6|9605.2|9602|9599.3|738
1584490200000|2020-03-18 00:10:00|9606.9|9604.3|9607.3|9604.6|9608.5|9606|9604.5|9602.1|739
1584490500000|2020-03-18 00:15:00|9607.2|9604.7|9606.5|9603.9|9609.4|9607|9606|9603.6|591
1584490800000|2020-03-18 00:20:00|9606.6|9604|9608.5|9605.8|9610.3|9608.2|9606.1|9603.7|648
1584491100000|2020-03-18 00:25:00|9608.4|9605.5|9606.2|9603.7|9609.3|9606.9|9605.2|9602.8|485
1584491400000|2020-03-18 00:30:00|9606.1|9603.8|9602|9599.4|9606.8|9604.4|9601.7|9599.3|502
1584491700000|2020-03-18 00:35:00|9601.9|9599.3|9602.9|9600.5|9603.8|9601.4|9600|9596.9|450
1584492000000|2020-03-18 00:40:00|9602.8|9600.4|9606.6|9604.1|9607.2|9604.5|9602.2|9599.8|504
1584492300000|2020-03-18 00:45:00|9606.5|9604|9606.5|9604.1|9607.9|9605.2|9605.7|9603.1|593
1584492600000|2020-03-18 00:50:00|9606.6|9604.2|9612.6|9610.2|9612.8|9610.4|9604.8|9602|504
1584492900000|2020-03-18 00:55:00|9613.7|9611.3|9615.2|9612.8|9616.4|9614|9612.1|9609.7|474
1584493200000|2020-03-18 01:00:00|9615.3|9612.9|9618.8|9616.4|9618.9|9616.5|9613.5|9611.1|497
1584493500000|2020-03-18 01:05:00|9618.7|9616.3|9611.6|9610.1|9618.9|9616.5|9611.4|9609.5|474
1584493800000|2020-03-18 01:10:00|9611.5|9610|9614.7|9612.3|9615.1|9612.3|9610.6|9608.2|426
1584494100000|2020-03-18 01:15:00|9614.8|9612.5|9612.9|9610.5|9616|9613.5|9612.1|9609.9|596
1584494400000|2020-03-18 01:20:00|9612.8|9610.4|9611.2|9608.8|9614|9611.6|9609.3|9606.9|548
1584494700000|2020-03-18 01:25:00|9611.3|9608.9|9602.8|9600.4|9611.3|9608.9|9602.1|9599.7|475
1584495000000|2020-03-18 01:30:00|9602.7|9600.3|9600.7|9598.3|9603.7|9601.2|9599.5|9597.1|500
1584495300000|2020-03-18 01:35:00|9600.8|9598.4|9601.9|9599.5|9602.6|9600.6|9598.6|9597.1|422
1584495600000|2020-03-18 01:40:00|9602|9599.6|9602|9599.6|9603|9600.6|9600.5|9598.4|418
1584495900000|2020-03-18 01:45:00|9602.1|9599.7|9601.6|9599.1|9603.8|9601.4|9600.3|9597.9|536
1584496200000|2020-03-18 01:50:00|9601.5|9599.2|9600.6|9598.2|9602.4|9600|9600|9597.6|420
1584496500000|2020-03-18 01:55:00|9600.5|9598.1|9602.7|9600.2|9607|9604.2|9599.5|9597.1|597
1584496800000|2020-03-18 02:00:00|9602.6|9601|9599.4|9597|9604.3|9601.8|9599.1|9596.6|432
1584497100000|2020-03-18 02:05:00|9599.1|9596.7|9600.1|9597.7|9600.5|9598.6|9598.2|9595.6|445
1584497400000|2020-03-18 02:10:00|9600|9597.6|9599|9596.6|9600.1|9597.7|9598.3|9595.9|349
1584497700000|2020-03-18 02:15:00|9598.5|9597|9597.2|9594.8|9599.1|9597|9596.7|9594.3|315
1584498000000|2020-03-18 02:20:00|9597.1|9594.7|9595.9|9593.5|9597.5|9595.1|9594.3|9591.9|253
1584498300000|2020-03-18 02:25:00|9596|9593.6|9594.5|9592.1|9596.4|9594|9593.5|9591.1|350
1584498600000|2020-03-18 02:30:00|9594.6|9592.2|9599.6|9597.2|9601.4|9599|9593.4|9591.2|464
1584498900000|2020-03-18 02:35:00|9599.5|9597.1|9595.9|9593.5|9599.6|9597.6|9595.6|9593.4|350
1584499200000|2020-03-18 02:40:00|9596|9593.6|9597.8|9595.4|9599.4|9597|9595.8|9593.4|449
1584499500000|2020-03-18 02:45:00|9597.7|9595.3|9598.1|9595.7|9598.4|9596|9597.1|9594.5|393
1584499800000|2020-03-18 02:50:00|9598.2|9595.8|9594.3|9591.9|9598.2|9595.8|9592.9|9590.9|460
1584500100000|2020-03-18 02:55:00|9594.4|9592|9600.2|9597.7|9600.4|9598|9593.8|9591.5|587
1584500400000|2020-03-18 03:00:00|9600.1|9597.8|9596.8|9594.4|9600.6|9598|9596.1|9593.7|533
1584500700000|2020-03-18 03:05:00|9596.9|9594.5|9596.3|9593.9|9597.5|9595.1|9595.5|9592.9|504
1584501000000|2020-03-18 03:10:00|9596.4|9594|9594.1|9591.7|9597.2|9594.8|9592.2|9589.8|520
1584501300000|2020-03-18 03:15:00|9594.3|9591.6|9593.8|9591.4|9595.1|9592.7|9592.8|9590.4|477
1584501600000|2020-03-18 03:20:00|9593.9|9591.5|9590|9587.6|9594.1|9592|9589.8|9587.4|437
1584501900000|2020-03-18 03:25:00|9590.2|9587.8|9590.8|9588.4|9591.3|9588.9|9589.6|9587.2|388
1584502200000|2020-03-18 03:30:00|9590.9|9588.5|9590.1|9587.7|9591.1|9588.7|9589.7|9587.3|457
1584502500000|2020-03-18 03:35:00|9590|9587.6|9591.1|9588.7|9591.6|9589.2|9589.9|9587.5|448
1584502800000|2020-03-18 03:40:00|9591|9588.6|9589.3|9586.9|9592|9589.7|9588.7|9586.3|480
1584503100000|2020-03-18 03:45:00|9589.2|9586.8|9588.4|9586.9|9590|9588.3|9587.9|9586.3|510
1584503400000|2020-03-18 03:50:00|9588.6|9587.1|9589.1|9587.6|9589.7|9588.2|9588.3|9586.6|571
1584503700000|2020-03-18 03:55:00|9589.2|9587.7|9587.4|9585|9589.5|9587.8|9586.8|9584.8|570
1584504000000|2020-03-18 04:00:00|9587.5|9585.1|9584.7|9582.3|9587.7|9585.6|9583.9|9581.5|438
1584504300000|2020-03-18 04:05:00|9584.6|9582.2|9583.2|9580.8|9585.4|9583|9579.3|9576.9|379
1584504600000|2020-03-18 04:10:00|9583.3|9580.9|9584.2|9582.7|9584.7|9583|9582|9580.1|315
1584504900000|2020-03-18 04:15:00|9584.3|9582.8|9584.5|9582.1|9585|9582.9|9583.4|9581.5|318
1584505200000|2020-03-18 04:20:00|9584.4|9582|9584.4|9582.9|9585.3|9583.4|9583.6|9581.7|275
1584505500000|2020-03-18 04:25:00|9584.9|9582.5|9584|9581.6|9584.9|9582.8|9582.8|9580.8|425
1584505800000|2020-03-18 04:30:00|9583.5|9582|9584.7|9583.2|9585.1|9583.5|9582.8|9580.7|429
1584506100000|2020-03-18 04:35:00|9584.8|9583.3|9585.1|9582.7|9585.3|9583.4|9584.3|9582.5|253
1584506400000|2020-03-18 04:40:00|9584.7|9583.2|9588.1|9586.6|9588.5|9586.6|9584.5|9582.6|461
1584506700000|2020-03-18 04:45:00|9587.9|9586.4|9588.3|9586.8|9589.5|9587.1|9587.4|9585.3|362
1584507000000|2020-03-18 04:50:00|9588.2|9586.7|9585.5|9583.1|9589.6|9587.5|9583.4|9581.8|374
1584507300000|2020-03-18 04:55:00|9585.4|9583|9585|9582.6|9586.5|9584.6|9584.8|9582.6|267
1584507600000|2020-03-18 05:00:00|9585.1|9582.7|9582.6|9580.2|9585.1|9583|9581.7|9579.6|357
1584507900000|2020-03-18 05:05:00|9582.7|9580.3|9582.5|9580.1|9582.9|9580.9|9581.5|9579.6|395
1584508200000|2020-03-18 05:10:00|9582.4|9580|9578.3|9576.8|9582.6|9580.5|9578.3|9576.8|350
1584508500000|2020-03-18 05:15:00|9578.4|9576.9|9577.9|9576.4|9578.9|9577.1|9576.8|9575.2|313
1584508800000|2020-03-18 05:20:00|9577.8|9576.3|9577.5|9576|9578.7|9576.9|9576.8|9574.9|293
1584509100000|2020-03-18 05:25:00|9577.6|9576.1|9577.5|9576|9578|9576.3|9577.3|9575.3|243
1584509400000|2020-03-18 05:30:00|9577.4|9575.9|9574.9|9573.4|9578|9575.9|9573.1|9570.8|370
1584509700000|2020-03-18 05:35:00|9574.8|9573.3|9573.2|9571.7|9574.9|9573.4|9573.1|9571.4|256
1584510000000|2020-03-18 05:40:00|9573.3|9571.8|9569.9|9568.4|9573.9|9572.1|9568.4|9566|465
1584510300000|2020-03-18 05:45:00|9570|9568.5|9569.2|9567.7|9570.7|9568.8|9568.3|9566.1|515
1584510600000|2020-03-18 05:50:00|9569.3|9567.8|9571.6|9569.2|9572.9|9570.8|9567.9|9565.8|391
1584510900000|2020-03-18 05:55:00|9571.7|9569.3|9574.5|9572.1|9574.6|9572.2|9570.8|9568.7|396
1584511200000|2020-03-18 06:00:00|9574.4|9572|9581.6|9579.2|9581.8|9579.9|9573.9|9571.5|616
1584511500000|2020-03-18 06:05:00|9581.1|9579.6|9592.5|9590.1|9593.9|9591.5|9581|9579.1|750
1584511800000|2020-03-18 06:10:00|9592.4|9590|9585.6|9583.2|9592.9|9590.5|9583.8|9581.4|729
1584512100000|2020-03-18 06:15:00|9585.5|9583.1|9587.9|9585.5|9591.7|9589.7|9584.5|9582.1|627
1584512400000|2020-03-18 06:20:00|9587.8|9585.4|9590.8|9588.4|9592.2|9589.8|9583.1|9581|611
1584512700000|2020-03-18 06:25:00|9590.6|9588.2|9589.2|9586.8|9590.6|9588.2|9586.2|9583.9|716
1584513000000|2020-03-18 06:30:00|9589.3|9586.9|9587.7|9585.3|9589.6|9587.2|9585.7|9583.5|719
1584513300000|2020-03-18 06:35:00|9587.5|9585.1|9588.7|9586.3|9589|9587|9584.8|9582.6|655
1584513600000|2020-03-18 06:40:00|9588.6|9586.2|9591.6|9589.2|9591.8|9589.4|9587.2|9584.8|728
1584513900000|2020-03-18 06:45:00|9591.5|9589.1|9588.9|9586.5|9594.3|9591.9|9587.4|9585.2|673
1584514200000|2020-03-18 06:50:00|9588.8|9586.4|9588.6|9587.1|9591.3|9589.2|9588.2|9585.8|707
1584514500000|2020-03-18 06:55:00|9588.5|9587|9592.8|9590.4|9592.8|9590.5|9586.6|9584.8|667
1584514800000|2020-03-18 07:00:00|9592.4|9590.9|9588.6|9587.1|9593.6|9591.6|9587.7|9585.8|866
1584515100000|2020-03-18 07:05:00|9588.7|9587.2|9595.8|9594.3|9597.2|9595.7|9588.1|9586.6|757
1584515400000|2020-03-18 07:10:00|9596|9594.5|9588|9585.6|9596.5|9595|9587|9585|875
1584515700000|2020-03-18 07:15:00|9588.2|9585.8|9591.3|9588.9|9592.5|9590.6|9586.7|9584.6|777
1584516000000|2020-03-18 07:20:00|9591.2|9588.8|9585.6|9584.1|9594.9|9592.8|9585.4|9583.9|822
1584516300000|2020-03-18 07:25:00|9586.5|9584.2|9589.8|9587.4|9597.8|9595.4|9586.2|9584.2|854
1584516600000|2020-03-18 07:30:00|9589.7|9587.3|9589.6|9587.2|9593.8|9591.9|9585.1|9583.3|965
1584516900000|2020-03-18 07:35:00|9589.5|9587.1|9593.4|9591.9|9594.3|9591.9|9589.2|9586.9|897
1584517200000|2020-03-18 07:40:00|9593.9|9591.5|9603.4|9601.9|9604.5|9602.2|9593.2|9591.3|982
1584517500000|2020-03-18 07:45:00|9604.2|9601.8|9612.1|9609.7|9614.5|9612.1|9603.8|9601.4|943
1584517800000|2020-03-18 07:50:00|9612|9609.6|9608.4|9606|9613.1|9611.6|9605.9|9604.4|883
1584518100000|2020-03-18 07:55:00|9608.2|9605.8|9622.9|9620.5|9623.1|9620.7|9608.2|9605.8|901
1584518400000|2020-03-18 08:00:00|9622.8|9620.4|9617.7|9615.3|9624|9621.6|9610.7|9608.9|927
1584518700000|2020-03-18 08:05:00|9617.6|9615.2|9615.7|9614.2|9626.4|9624|9615.1|9613.5|1012
1584519000000|2020-03-18 08:10:00|9615.8|9614.3|9607.9|9605.5|9617.6|9615.6|9604.7|9603.2|975
1584519300000|2020-03-18 08:15:00|9607.8|9605.4|9602.9|9600.5|9610.5|9608.9|9602.8|9600.5|835
1584519600000|2020-03-18 08:20:00|9603.1|9600.7|9613.6|9611.2|9614.8|9613|9600.6|9599|835
1584519900000|2020-03-18 08:25:00|9613.5|9611.1|9618.8|9616.4|9619.5|9617.2|9607.9|9605.5|872
1584520200000|2020-03-18 08:30:00|9618.7|9616.3|9611.1|9608.7|9624|9621.6|9608.1|9606.2|953
1584520500000|2020-03-18 08:35:00|9610.9|9608.5|9608.7|9607.2|9614.1|9612.6|9606.4|9604.8|891
1584520800000|2020-03-18 08:40:00|9608.6|9607.1|9609.3|9607.8|9612.5|9610.7|9605.9|9604.4|807
1584521100000|2020-03-18 08:45:00|9609.4|9607.9|9615.5|9614|9619.9|9618.4|9609.4|9607.7|894
1584521400000|2020-03-18 08:50:00|9616|9614.5|9627.4|9625|9630.4|9628.9|9613|9611.3|833
1584521700000|2020-03-18 08:55:00|9627|9625.5|9615.4|9613.9|9628|9626.1|9615.4|9613.9|721
1584522000000|2020-03-18 09:00:00|9616|9613.6|9609.5|9608|9617.3|9615.1|9603.2|9601.4|802
1584522300000|2020-03-18 09:05:00|9609.7|9608.2|9609.7|9608.2|9613.4|9611.9|9607.9|9606.4|792
1584522600000|2020-03-18 09:10:00|9609.6|9608.1|9611.5|9610|9617|9615.4|9606.4|9604.9|827
1584522900000|2020-03-18 09:15:00|9611.8|9610.3|9605.8|9603.4|9612.5|9611|9601.7|9599.9|909
1584523200000|2020-03-18 09:20:00|9605.9|9603.5|9600|9598.5|9605.9|9603.5|9595.4|9593.7|817
1584523500000|2020-03-18 09:25:00|9599.9|9598.4|9606.6|9604.2|9609.4|9607.4|9595.9|9593.5|922
1584523800000|2020-03-18 09:30:00|9606.7|9604.3|9595.8|9593.4|9609.6|9607.2|9595.1|9593.1|897
1584524100000|2020-03-18 09:35:00|9595.9|9593.5|9590.5|9588.1|9598.1|9596.1|9589.5|9587.1|935
1584524400000|2020-03-18 09:40:00|9590.6|9588.2|9584.7|9582.3|9590.9|9589|9580.7|9579.2|858
1584524700000|2020-03-18 09:45:00|9584.6|9582.2|9591.4|9589.9|9596.1|9593.7|9575.8|9573.4|903
1584525000000|2020-03-18 09:50:00|9591.9|9589.5|9597.5|9595.1|9599.4|9597|9588.8|9586.9|867
1584525300000|2020-03-18 09:55:00|9596.8|9594.4|9595.1|9592.3|9599.7|9597.3|9590.6|9588.7|710
1584525600000|2020-03-18 10:00:00|9594.9|9592.1|9586.5|9584.1|9597.3|9595.5|9584.2|9582.7|808
1584525900000|2020-03-18 10:05:00|9586.7|9584.3|9587.3|9584.9|9590.1|9588.6|9580.7|9578.3|917
1584526200000|2020-03-18 10:10:00|9587.4|9585|9582.1|9579.7|9589.5|9587.6|9577.2|9575.1|994
1584526500000|2020-03-18 10:15:00|9582.4|9580|9579.9|9577.5|9586.5|9584.6|9577.6|9575.2|896
1584526800000|2020-03-18 10:20:00|9579.8|9577.4|9577.8|9576.3|9581.1|9579.6|9574.1|9572.6|850
1584527100000|2020-03-18 10:25:00|9578.4|9576|9576.2|9574.7|9581.3|9579.8|9575|9573.5|881
1584527400000|2020-03-18 10:30:00|9576|9574.5|9585.9|9583.5|9587.8|9585.6|9575.4|9573.7|844
1584527700000|2020-03-18 10:35:00|9586|9583.6|9588.9|9586.5|9593.1|9590.8|9582.7|9580.3|971
1584528000000|2020-03-18 10:40:00|9589|9586.6|9586.5|9584.1|9591.3|9588.9|9579|9576.6|889
1584528300000|2020-03-18 10:45:00|9586.8|9584.4|9587|9584.6|9593.9|9591.7|9580.4|9578.5|897
1584528600000|2020-03-18 10:50:00|9586.9|9584.5|9596.1|9594.6|9596.9|9594.8|9586.5|9584.5|907
1584528900000|2020-03-18 10:55:00|9596.2|9594.7|9597.1|9594.7|9599.8|9597.5|9593.2|9591.1|668
1584529200000|2020-03-18 11:00:00|9597|9594.6|9593.8|9592.3|9598.7|9597.2|9591.3|9589.6|726
1584529500000|2020-03-18 11:05:00|9593.7|9592.2|9601.1|9599.6|9603.8|9602.3|9593.7|9592.2|773
1584529800000|2020-03-18 11:10:00|9601.2|9599.7|9609|9607.5|9609.3|9607.8|9600.4|9598.4|856
1584530100000|2020-03-18 11:15:00|9608.9|9607.4|9616.6|9614.2|9620.2|9618.3|9608.6|9607.1|852
1584530400000|2020-03-18 11:20:00|9616.2|9614.7|9605.8|9603.4|9617.3|9615.2|9602.6|9600.4|806
1584530700000|2020-03-18 11:25:00|9605.7|9603.3|9610.8|9609.3|9614.6|9612.9|9605|9603|709
1584531000000|2020-03-18 11:30:00|9610.4|9608.9|9611|9609.5|9613.3|9611.8|9606.4|9604.7|737
1584531300000|2020-03-18 11:35:00|9610.9|9609.4|9609.3|9607.8|9615.1|9613.6|9607.9|9606.4|620
1584531600000|2020-03-18 11:40:00|9609.6|9608.1|9613.7|9612.2|9615.6|9614.1|9609.3|9607.8|595
1584531900000|2020-03-18 11:45:00|9613.6|9612.1|9607.5|9606|9614.5|9613|9605.2|9603.4|677
1584532200000|2020-03-18 11:50:00|9607.6|9606.1|9602.8|9601.3|9609|9606.9|9599.5|9597.7|665
1584532500000|2020-03-18 11:55:00|9602.6|9601.1|9611.7|9610.2|9612.9|9611.4|9602.6|9600.6|682
1584532800000|2020-03-18 12:00:00|9611.6|9610.1|9615.1|9613.6|9617.8|9616.3|9611.6|9610.1|758
1584533100000|2020-03-18 12:05:00|9615.2|9613.7|9617.5|9616|9618.8|9617.3|9614.2|9612.7|598
1584533400000|2020-03-18 12:10:00|9617.6|9616.1|9610.6|9609.1|9620.1|9618.6|9610.4|9608.9|679
1584533700000|2020-03-18 12:15:00|9610.5|9609|9612.5|9611|9612.6|9611.1|9605.3|9603.8|716
1584534000000|2020-03-18 12:20:00|9612.4|9610.9|9622.8|9620.4|9628.8|9627.2|9612.4|9610.9|947
1584534300000|2020-03-18 12:25:00|9622.6|9620.2|9621.4|9618|9622.6|9620.2|9615.5|9613.1|687
1584534600000|2020-03-18 12:30:00|9621.5|9617.6|9612|9610.5|9622.7|9619.9|9611.5|9609.9|644
1584534900000|2020-03-18 12:35:00|9611.8|9610.3|9615.1|9613.6|9615.2|9613.7|9609|9607|730
1584535200000|2020-03-18 12:40:00|9615.2|9613.7|9620.1|9617.7|9624.5|9622.9|9615.2|9613.7|805
1584535500000|2020-03-18 12:45:00|9620.3|9617.9|9612.4|9610.9|9620.4|9618.3|9611.5|9609.7|625
1584535800000|2020-03-18 12:50:00|9612.1|9610.6|9623.9|9621.5|9625.7|9624.1|9612|9610.2|694
1584536100000|2020-03-18 12:55:00|9623.8|9621.4|9649.1|9647.6|9650.4|9648.7|9623.8|9621.4|808
1584536400000|2020-03-18 13:00:00|9649.4|9647|9643.1|9640.7|9651.8|9649.9|9641.4|9639.8|792
1584536700000|2020-03-18 13:05:00|9643.3|9640.9|9642.4|9640.9|9646.3|9644.2|9638.3|9636.3|683
1584537000000|2020-03-18 13:10:00|9642|9640.5|9644.3|9641.9|9650.7|9648.3|9635.2|9632.9|732
1584537300000|2020-03-18 13:15:00|9644.4|9642|9649|9647.5|9655.2|9653.7|9642.7|9640.3|752
1584537600000|2020-03-18 13:20:00|9648.9|9647.4|9653.7|9652.2|9655.8|9654.3|9648.9|9647.4|635
1584537900000|2020-03-18 13:25:00|9653.9|9652.4|9653.6|9652.1|9655.2|9653.7|9647.9|9646.4|687
1584538200000|2020-03-18 13:30:00|9653.5|9652|9650.5|9648.1|9665.5|9663.2|9649.2|9647.1|889
1584538500000|2020-03-18 13:35:00|9650.6|9648.2|9658.5|9657|9665.8|9663.9|9650.2|9648.2|930
1584538800000|2020-03-18 13:40:00|9658.4|9656.9|9668.1|9666.6|9668.8|9666.8|9657|9655.5|856
1584539100000|2020-03-18 13:45:00|9668.6|9667.1|9674.9|9673.4|9678.1|9676.4|9666.4|9664.9|922
1584539400000|2020-03-18 13:50:00|9674.8|9673.3|9667.5|9666|9677.5|9676|9667.5|9666|856
1584539700000|2020-03-18 13:55:00|9667.6|9666.1|9666.6|9664.2|9669.8|9667.8|9658.6|9657|957
1584540000000|2020-03-18 14:00:00|9665.9|9663.5|9662.4|9660|9665.9|9663.5|9648.8|9647|1006
1584540300000|2020-03-18 14:05:00|9662.6|9660.2|9658.7|9657.2|9664|9661.7|9648|9645.9|946
1584540600000|2020-03-18 14:10:00|9658.6|9657.1|9665.2|9663.7|9670.4|9668.9|9658.6|9657.1|792
1584540900000|2020-03-18 14:15:00|9665|9663.5|9671.3|9669.8|9674.1|9672.6|9662.6|9660.3|836
1584541200000|2020-03-18 14:20:00|9671.4|9669.9|9668.6|9667.1|9677.8|9676.3|9667.7|9666.1|832
1584541500000|2020-03-18 14:25:00|9668.5|9667|9667.9|9666.4|9675.5|9673.4|9667.2|9665.7|769
1584541800000|2020-03-18 14:30:00|9668|9666.5|9677.8|9676.3|9678.8|9677.3|9666.1|9664.6|796
1584542100000|2020-03-18 14:35:00|9677.9|9676.4|9687.7|9686.2|9690.2|9687.8|9676.9|9675.4|857
1584542400000|2020-03-18 14:40:00|9687.3|9685.8|9682.6|9681.1|9687.7|9686.2|9679.7|9678|794
1584542700000|2020-03-18 14:45:00|9682.7|9681.2|9684.7|9682.3|9685|9683.5|9676.2|9674.7|776
1584543000000|2020-03-18 14:50:00|9685|9682.6|9688.9|9687.4|9688.9|9687.4|9677.2|9675.7|833
1584543300000|2020-03-18 14:55:00|9688.8|9687.3|9698.3|9696.8|9703.3|9701|9687|9684.8|847
1584543600000|2020-03-18 15:00:00|9698.1|9696.6|9711.1|9708.7|9713.5|9711.1|9692.8|9691.3|892
1584543900000|2020-03-18 15:05:00|9711|9708.6|9709.5|9707.1|9713.9|9711.6|9703.9|9701.7|889
1584544200000|2020-03-18 15:10:00|9709.6|9707.2|9706|9703.6|9710.6|9708.8|9701.7|9699.8|799
1584544500000|2020-03-18 15:15:00|9705.9|9703.5|9709.9|9708.4|9713.8|9712.3|9704.9|9703.2|859
1584544800000|2020-03-18 15:20:00|9710|9708.5|9711.2|9709.7|9713.1|9711.6|9707.6|9705.6|736
1584545100000|2020-03-18 15:25:00|9711.3|9709.8|9699.7|9698.2|9712.4|9710.9|9698.2|9696.7|884
1584545400000|2020-03-18 15:30:00|9699.8|9698.3|9693.4|9691.9|9701.2|9699.7|9692.9|9691.4|837
1584545700000|2020-03-18 15:35:00|9693.5|9692|9707.6|9706.1|9708.3|9706.8|9691.4|9689.6|874
1584546000000|2020-03-18 15:40:00|9707.4|9705.9|9713.1|9710.7|9717.8|9715.8|9706.2|9704.6|864
1584546300000|2020-03-18 15:45:00|9713.2|9710.8|9713.1|9711.6|9718.8|9717.3|9711.6|9710.1|783
1584546600000|2020-03-18 15:50:00|9712.9|9711.4|9714|9711.6|9718.6|9716.8|9706.6|9704.3|930
1584546900000|2020-03-18 15:55:00|9713.9|9711.5|9729.4|9727.9|9738.9|9737.4|9713.5|9711.5|966
1584547200000|2020-03-18 16:00:00|9729.3|9727.8|9727.9|9726.4|9731.8|9730.3|9723.7|9722.2|867
1584547500000|2020-03-18 16:05:00|9728|9726.5|9727.8|9726.3|9733.2|9730.8|9722.4|9720.6|905
1584547800000|2020-03-18 16:10:00|9727.6|9726.1|9728|9726.5|9734.3|9732.2|9723.7|9722.2|796
1584548100000|2020-03-18 16:15:00|9728.3|9726.8|9725.3|9723.8|9732.5|9730.9|9723.8|9721.8|899
1584548400000|2020-03-18 16:20:00|9725.2|9723.7|9719.9|9718.4|9728.9|9726.9|9719.7|9718.2|773
1584548700000|2020-03-18 16:25:00|9720|9718.5|9716.4|9714.9|9727.9|9725.9|9715|9713.5|854
1584549000000|2020-03-18 16:30:00|9716.6|9715.1|9719.2|9717.7|9721|9719.1|9711.7|9709.7|816
1584549300000|2020-03-18 16:35:00|9719.3|9717.8|9718|9716.5|9731.4|9729.9|9714.6|9712.2|901
1584549600000|2020-03-18 16:40:00|9718.1|9716.6|9711.2|9709.7|9719.1|9717|9710|9708.5|723
1584549900000|2020-03-18 16:45:00|9711.4|9709.9|9723.3|9721.8|9724.3|9722.6|9709.3|9707.8|833
1584550200000|2020-03-18 16:50:00|9724|9721.6|9739.2|9736.8|9748|9746.5|9723.7|9721.6|974
1584550500000|2020-03-18 16:55:00|9739.8|9737.4|9745.8|9743.4|9748.1|9745.7|9736.4|9734|961
1584550800000|2020-03-18 17:00:00|9746.1|9743.7|9739.2|9736.8|9751.5|9749.6|9738.8|9736.6|879
1584551100000|2020-03-18 17:05:00|9738.8|9737.3|9748.2|9745.8|9749.5|9747.1|9737.9|9735.8|859
1584551400000|2020-03-18 17:10:00|9747.7|9745.3|9739|9736.6|9749|9746.8|9734.5|9732|1055
1584551700000|2020-03-18 17:15:00|9739.1|9736.7|9737.3|9734.9|9742.2|9739.8|9730|9727.6|1020
1584552000000|2020-03-18 17:20:00|9737|9734.6|9736|9733.6|9747.1|9744.7|9734|9732|1072
1584552300000|2020-03-18 17:25:00|9735.8|9733.4|9727.1|9725.6|9736.2|9733.8|9722.8|9720.4|1076
1584552600000|2020-03-18 17:30:00|9726.7|9725.2|9728|9725.6|9734.4|9732|9722|9720|1101
1584552900000|2020-03-18 17:35:00|9727.8|9725.4|9729|9726.6|9730|9727.8|9717.8|9715.8|1047
1584553200000|2020-03-18 17:40:00|9729.1|9726.7|9723.7|9721.3|9729.2|9726.8|9718.1|9716.1|1042
1584553500000|2020-03-18 17:45:00|9723.4|9721|9716.5|9714.1|9724.1|9721.7|9712.7|9710.3|1026
1584553800000|2020-03-18 17:50:00|9716.9|9714.5|9717.2|9714.8|9719.6|9717.5|9712.4|9710|965
1584554100000|2020-03-18 17:55:00|9717.1|9714.7|9714.1|9711.2|9720.6|9718.2|9711.6|9709.2|905
1584554400000|2020-03-18 18:00:00|9713.7|9711.3|9720.4|9718|9722.4|9720|9710.7|9708.3|775
1584554700000|2020-03-18 18:05:00|9720.5|9718.1|9736.4|9734|9739.3|9736.9|9718.1|9715.7|840
1584555000000|2020-03-18 18:10:00|9736.5|9734.1|9729|9726.6|9738.1|9735.7|9728.1|9726.1|821
1584555300000|2020-03-18 18:15:00|9728.3|9726.8|9722.7|9721.2|9730.9|9729.3|9721.5|9719.3|769
1584555600000|2020-03-18 18:20:00|9722.8|9721.3|9708.1|9705.7|9723.5|9721.5|9702.2|9699.8|863
1584555900000|2020-03-18 18:25:00|9708|9705.6|9703.7|9701.3|9710.5|9708.1|9697.9|9695.5|1022
1584556200000|2020-03-18 18:30:00|9703.9|9701.5|9693.1|9690.7|9709.7|9707.3|9692.6|9690.2|1060
1584556500000|2020-03-18 18:35:00|9693.3|9690.9|9703|9700.6|9703.8|9701.4|9691.9|9689.5|1007
1584556800000|2020-03-18 18:40:00|9702.9|9700.5|9698.8|9696.4|9703.9|9701.5|9695.3|9693.4|1004
1584557100000|2020-03-18 18:45:00|9699.3|9696.9|9692.5|9691|9703.7|9701.3|9689.2|9687.6|1060
1584557400000|2020-03-18 18:50:00|9693.2|9690.8|9690.7|9688.3|9694|9692|9685.4|9683|1040
1584557700000|2020-03-18 18:55:00|9690.4|9688|9697.4|9695|9705|9702.6|9688.9|9686.5|1019
1584558000000|2020-03-18 19:00:00|9695.9|9693.5|9702|9699.6|9705.9|9703.5|9692.8|9690.4|1031
1584558300000|2020-03-18 19:05:00|9702.1|9699.7|9709.3|9706.9|9711.7|9709.3|9701.9|9699.5|1062
1584558600000|2020-03-18 19:10:00|9709.5|9707.1|9701.8|9699.4|9709.5|9707.1|9699.6|9697.2|1048
1584558900000|2020-03-18 19:15:00|9702.4|9700|9703.6|9701.2|9708.3|9705.9|9701.2|9698.8|1004
1584559200000|2020-03-18 19:20:00|9704.1|9701.7|9690.1|9687.7|9704.5|9702.1|9689|9686.6|992
1584559500000|2020-03-18 19:25:00|9690.2|9687.8|9685|9682.6|9690.9|9688.5|9682.8|9680.4|1032
1584559800000|2020-03-18 19:30:00|9684.5|9682.1|9683.2|9680.8|9687.2|9685.2|9680.7|9678.4|1015
1584560100000|2020-03-18 19:35:00|9683.1|9680.7|9689.4|9687|9691.4|9689|9681.3|9678.9|972
1584560400000|2020-03-18 19:40:00|9689.6|9687.2|9689.7|9687.3|9695|9692.6|9687.5|9685.2|1030
1584560700000|2020-03-18 19:45:00|9689.5|9687.1|9688.4|9686|9692.3|9689.9|9685.7|9683.2|958
1584561000000|2020-03-18 19:50:00|9688.6|9686.2|9680.4|9678|9690.3|9687.9|9679.3|9676.9|1024
1584561300000|2020-03-18 19:55:00|9680.1|9677.7|9678.5|9676.1|9682.4|9680|9672.5|9670.1|1057
1584561600000|2020-03-18 20:00:00|9678.8|9676.4|9676.5|9674.1|9679.3|9676.9|9672.6|9670.2|693
1584561900000|2020-03-18 20:05:00|9676.6|9674.2|9675.8|9673.4|9678.1|9675.7|9673.3|9670.8|668
1584562200000|2020-03-18 20:10:00|9676|9673.6|9673.7|9671.3|9677.8|9674.1|9671.6|9669.2|607
1584562500000|2020-03-18 20:15:00|9673.8|9671.4|9675.4|9673|9678.1|9675.7|9672.4|9670|463
1584562800000|2020-03-18 20:20:00|9675.2|9672.8|9674.8|9672.4|9676.7|9674.3|9673.3|9670.9|397
1584563100000|2020-03-18 20:25:00|9674.9|9672.5|9678.2|9675.8|9680.8|9678.4|9674.8|9672.4|461
1584563400000|2020-03-18 20:30:00|9678.4|9676|9676.1|9673.7|9681.2|9678.8|9672.4|9670|536
1584563700000|2020-03-18 20:35:00|9676.6|9674.2|9683.3|9680.9|9683.8|9681.3|9675.7|9673.3|427
1584564000000|2020-03-18 20:40:00|9683.6|9681.2|9678.2|9675.8|9683.6|9681.2|9676.1|9673.7|434
1584564300000|2020-03-18 20:45:00|9678.3|9675.9|9678|9675.6|9679.5|9677.1|9675.6|9673.2|519
1584564600000|2020-03-18 20:50:00|9677.9|9675.5|9684|9681.6|9684.8|9682.4|9677.3|9674.9|554
1584564900000|2020-03-18 20:55:00|9684.3|9681.9|9689.1|9676.4|9693.5|9682.4|9678.7|9669.8|572
1584565200000|2020-03-18 21:00:00|9689.7|9676.9|9689.2|9678.8|9693.9|9679.9|9688.1|9675.1|81
1584565500000|2020-03-18 21:05:00|9694|9677|9685.9|9675.9|9694.2|9682.3|9684.3|9674.3|237
1584565800000|2020-03-18 21:10:00|9686.7|9676.7|9684.1|9674.1|9690.1|9680.1|9678.9|9668.9|447
1584566100000|2020-03-18 21:15:00|9683.8|9673.8|9686.1|9676.1|9687.6|9677.6|9682.8|9672.8|289
1584566400000|2020-03-18 21:20:00|9685.1|9675.1|9686|9676|9691.5|9681.5|9681.4|9671.4|73
1584566700000|2020-03-18 21:25:00|9691.5|9681.5|9690.6|9680.6|9691.5|9681.5|9682.2|9672.2|125
1584567000000|2020-03-18 21:30:00|9690.4|9680.4|9684.7|9674.7|9690.6|9680.6|9682.2|9672.2|233
1584567300000|2020-03-18 21:35:00|9685.1|9675.1|9685.3|9675.3|9686.9|9676.9|9682.9|9672.9|223
1584567600000|2020-03-18 21:40:00|9685.1|9675.1|9685.1|9675.1|9686.1|9676.1|9683.4|9673.4|278
1584567900000|2020-03-18 21:45:00|9680|9670|9685.9|9675.9|9688.1|9678.1|9679.9|9669.9|395
1584568200000|2020-03-18 21:50:00|9686.8|9676.8|9680.2|9670.2|9688.1|9678.1|9671.8|9661.8|767
1584568500000|2020-03-18 21:55:00|9680|9670|9683.9|9673.9|9687.2|9677.2|9672.4|9662.4|798
1584568800000|2020-03-18 22:00:00|9683.4|9673.4|9683.7|9673.7|9684.7|9674.7|9677.3|9667.3|619
1584569100000|2020-03-18 22:05:00|9683.8|9673.8|9682.6|9672.6|9686.7|9682.7|9679.1|9669.1|632
1584569400000|2020-03-18 22:10:00|9682.7|9672.7|9681.3|9671.4|9685.6|9676.1|9678|9670.9|507
1584569700000|2020-03-18 22:15:00|9679.9|9673.9|9683.2|9676.6|9683.3|9677.3|9677.9|9671.2|406
1584570000000|2020-03-18 22:20:00|9683.1|9676.7|9687.4|9682.3|9687.8|9683.5|9682.3|9674.9|350
1584570300000|2020-03-18 22:25:00|9688.6|9682.1|9684.7|9679.3|9690.8|9686.7|9684.7|9677.6|336
1584570600000|2020-03-18 22:30:00|9685|9678.9|9680.6|9676|9685.4|9679|9677.9|9672.4|297
1584570900000|2020-03-18 22:35:00|9680.3|9675.3|9681.7|9677.6|9686|9682|9677.8|9673.4|596
1584571200000|2020-03-18 22:40:00|9680.7|9676.3|9682.7|9679.5|9685.6|9681.2|9678.9|9674.9|737
1584571500000|2020-03-18 22:45:00|9683.6|9680.5|9683.8|9680.3|9687.8|9684.6|9678|9673.6|816
1584571800000|2020-03-18 22:50:00|9683.9|9680.5|9671.4|9669|9685.4|9681.5|9671.4|9668.2|955
1584572100000|2020-03-18 22:55:00|9672.3|9669.7|9671.4|9669|9677.6|9673|9671.1|9667.5|656
1584572400000|2020-03-18 23:00:00|9671.1|9668.7|9642.8|9640.4|9674.1|9671.1|9640.6|9637.4|951
1584572700000|2020-03-18 23:05:00|9642.4|9639.8|9663.4|9660.3|9674|9669.4|9641.3|9638.8|944
1584573000000|2020-03-18 23:10:00|9663.6|9660.2|9673.6|9670.8|9679|9675.6|9662.2|9659|903
1584573300000|2020-03-18 23:15:00|9673.7|9670.6|9669.8|9666.5|9674.9|9672.1|9664.4|9662|873
1584573600000|2020-03-18 23:20:00|9669.7|9666.4|9670.1|9666.5|9675.8|9673|9667.7|9665|862
1584573900000|2020-03-18 23:25:00|9670|9666.6|9667.3|9664.9|9675.3|9672|9666|9661.1|710
1584574200000|2020-03-18 23:30:00|9667.4|9664.7|9661.7|9659.3|9669.6|9667.2|9661.7|9659.3|696
1584574500000|2020-03-18 23:35:00|9661.9|9659.5|9653.9|9651.4|9661.9|9659.5|9651.5|9649.1|993
1584574800000|2020-03-18 23:40:00|9653.8|9651.5|9665.2|9661.7|9672.9|9668.8|9652.2|9649.8|1057
1584575100000|2020-03-18 23:45:00|9664.8|9662.3|9666.5|9663.4|9672.6|9668.5|9661.7|9657|889
1584575400000|2020-03-18 23:50:00|9667.1|9663.5|9667|9663.9|9668.9|9665.3|9664.1|9661.1|953
1584575700000|2020-03-18 23:55:00|9667.1|9664.1|9679.2|9675.7|9681.9|9679.5|9663.5|9661.1|925
1584576000000|2020-03-19 00:00:00|9678.5|9676|9690|9687|9699.9|9696.1|9678.4|9675.4|953
1584576300000|2020-03-19 00:05:00|9690.1|9686.9|9693.2|9690.8|9695.6|9692.7|9681.1|9677.8|1018
1584576600000|2020-03-19 00:10:00|9693|9690.6|9689|9686.6|9697|9693.3|9683.6|9681.2|837
1584576900000|2020-03-19 00:15:00|9688.9|9686.5|9694|9691.6|9695.8|9693.4|9687.8|9685.4|898
1584577200000|2020-03-19 00:20:00|9693.7|9691.3|9697|9694.6|9698.8|9696.4|9692.4|9689.6|818
1584577500000|2020-03-19 00:25:00|9696.9|9694.5|9696.8|9694.4|9698.7|9696.3|9695.3|9691.9|622
1584577800000|2020-03-19 00:30:00|9696.9|9694.5|9711.8|9709.4|9712.1|9709.7|9696|9693.6|698
1584578100000|2020-03-19 00:35:00|9711.3|9708.9|9709|9706.6|9713.3|9710.5|9705.7|9703.1|893
1584578400000|2020-03-19 00:40:00|9709.1|9706.7|9704.6|9702.2|9709.4|9707|9702.5|9699.6|838
1584578700000|2020-03-19 00:45:00|9704.5|9702.1|9710.4|9708|9711.2|9708.6|9704.3|9701.9|960
1584579000000|2020-03-19 00:50:00|9710.9|9708.2|9717.7|9715|9719.1|9716.7|9709.9|9706.7|969
1584579300000|2020-03-19 00:55:00|9717.9|9714.7|9721.8|9718.4|9723.5|9720.5|9715.8|9713.2|1059
1584579600000|2020-03-19 01:00:00|9722.2|9718.7|9715.4|9713|9722.7|9719.6|9714.3|9711.9|757
1584579900000|2020-03-19 01:05:00|9715.5|9713.1|9725.6|9723.2|9725.8|9723.4|9714.4|9712|767
1584580200000|2020-03-19 01:10:00|9725.7|9723.3|9725.7|9723|9735.8|9733.2|9721.9|9719|1001
1584580500000|2020-03-19 01:15:00|9725.8|9722.9|9723.4|9721|9729.5|9726.9|9722.5|9720.1|932
1584580800000|2020-03-19 01:20:00|9724|9720.9|9717.4|9714.5|9724.6|9722.1|9715.9|9713.4|952
1584581100000|2020-03-19 01:25:00|9717.1|9714.7|9717.6|9714.6|9720.7|9718.8|9716.6|9714|798
1584581400000|2020-03-19 01:30:00|9717.5|9714.7|9706|9703.6|9717.7|9715|9704.4|9700.4|987
1584581700000|2020-03-19 01:35:00|9705.9|9703.5|9699.9|9697.5|9709.2|9706.4|9696.4|9693.1|844
1584582000000|2020-03-19 01:40:00|9699.8|9697.4|9711.8|9708.8|9715.3|9712.6|9698.2|9695.7|852
1584582300000|2020-03-19 01:45:00|9711.7|9708.6|9710.9|9708.5|9715.5|9712.9|9708|9704.4|887
1584582600000|2020-03-19 01:50:00|9711|9708.4|9711.1|9708.2|9711.1|9708.4|9707.1|9703.5|763
1584582900000|2020-03-19 01:55:00|9711|9708.1|9704.6|9701.2|9713.2|9710.1|9703.2|9699.2|956
1584583200000|2020-03-19 02:00:00|9704.7|9701|9696|9693.3|9706.6|9704|9695.2|9691.6|915
1584583500000|2020-03-19 02:05:00|9696.2|9693.7|9700.3|9696.3|9704|9701.2|9694|9691|992
1584583800000|2020-03-19 02:10:00|9700.6|9696.2|9713|9709.6|9714.1|9710.7|9696.7|9693|1089
1584584100000|2020-03-19 02:15:00|9712.8|9709.4|9701.7|9698.3|9714.7|9710.6|9696.7|9693.2|1066
1584584400000|2020-03-19 02:20:00|9701.5|9698.1|9694.9|9691.5|9702.6|9699.4|9691.3|9688.9|989
1584584700000|2020-03-19 02:25:00|9694.6|9691.6|9693.3|9690|9697.1|9693.6|9691.5|9688|897
1584585000000|2020-03-19 02:30:00|9693|9690.1|9696.4|9694|9696.6|9694.1|9687.7|9684.9|778
1584585300000|2020-03-19 02:35:00|9696.5|9694.1|9696.8|9694.4|9698.9|9695.9|9695.4|9693|565
1584585600000|2020-03-19 02:40:00|9696.9|9694.3|9702|9697.6|9705.3|9701.4|9695.9|9693.4|540
1584585900000|2020-03-19 02:45:00|9702.4|9697.4|9693.3|9689.7|9703.5|9697.8|9691.3|9688.1|827
1584586200000|2020-03-19 02:50:00|9693.4|9689.8|9684.8|9681|9693.4|9689.8|9684.1|9680.4|782
1584586500000|2020-03-19 02:55:00|9685|9681.1|9701.1|9697.8|9705.1|9702.1|9685|9681.1|940
1584586800000|2020-03-19 03:00:00|9701.2|9697.9|9692.1|9688.8|9703.1|9700.2|9688.9|9685.4|826
1584587100000|2020-03-19 03:05:00|9692|9688.7|9694.7|9691.3|9696.1|9692.2|9688.4|9684.7|765
1584587400000|2020-03-19 03:10:00|9694.3|9691|9696.9|9693.7|9702.7|9699.6|9694.3|9690.8|651
1584587700000|2020-03-19 03:15:00|9697|9693.5|9695.4|9692.8|9699.3|9696.2|9693.8|9691|540
1584588000000|2020-03-19 03:20:00|9695.5|9693|9696.4|9693.9|9703.2|9700.8|9695|9692.2|633
1584588300000|2020-03-19 03:25:00|9696.5|9693.8|9696.9|9693.9|9699.2|9696|9692.8|9690|855
1584588600000|2020-03-19 03:30:00|9696.8|9694.1|9687.6|9685.1|9697.7|9694.7|9679.4|9675.9|1028
1584588900000|2020-03-19 03:35:00|9687.9|9684.7|9685.5|9681.7|9694.1|9691|9685.2|9681.5|861
1584589200000|2020-03-19 03:40:00|9685.6|9681.6|9686.5|9684.1|9691.3|9688.7|9684.5|9681.5|915
1584589500000|2020-03-19 03:45:00|9686.7|9684|9696.3|9693.7|9698.2|9695.2|9686.4|9683.9|815
1584589800000|2020-03-19 03:50:00|9696.4|9693.4|9701.7|9699.2|9703.1|9700.5|9696.3|9693.4|780
1584590100000|2020-03-19 03:55:00|9701.6|9699.1|9701.5|9699.1|9702.8|9700|9699|9696.2|523
1584590400000|2020-03-19 04:00:00|9701.4|9699|9692.7|9690.3|9701.5|9699.1|9691.7|9688.9|496
1584590700000|2020-03-19 04:05:00|9692.6|9690.2|9694.5|9692.1|9696.1|9693.7|9692.3|9689.7|453
1584591000000|2020-03-19 04:10:00|9694.2|9691.8|9694.4|9692|9696.3|9693.9|9691.4|9689|515
1584591300000|2020-03-19 04:15:00|9694.3|9691.9|9696.5|9694|9698.3|9695.9|9692.1|9688.8|585
1584591600000|2020-03-19 04:20:00|9696.3|9693.9|9693.4|9691|9696.9|9694.2|9691.3|9688.2|699
1584591900000|2020-03-19 04:25:00|9693.5|9691.1|9690.2|9687.2|9694.1|9691.5|9689.5|9686.5|660
1584592200000|2020-03-19 04:30:00|9690.1|9687.3|9690.4|9688|9692.7|9689|9689.7|9687|628
1584592500000|2020-03-19 04:35:00|9690.2|9687.8|9688.1|9685.7|9691|9688|9687.2|9684.7|605
1584592800000|2020-03-19 04:40:00|9688.2|9685.8|9691.7|9689.2|9692|9689.6|9687.9|9685.5|674
1584593100000|2020-03-19 04:45:00|9692|9689.1|9690.9|9688.5|9692.7|9690.3|9688.8|9686.4|588
1584593400000|2020-03-19 04:50:00|9690.8|9688.4|9690.4|9688|9693.7|9691.3|9689.4|9687|568
1584593700000|2020-03-19 04:55:00|9690.3|9687.9|9688.1|9685.7|9690.3|9687.9|9686.7|9684.3|475
1584594000000|2020-03-19 05:00:00|9688.2|9685.8|9681.7|9678.9|9688.3|9685.9|9681.5|9678.6|647
1584594300000|2020-03-19 05:05:00|9681.6|9678.8|9682.8|9680.4|9683.1|9680.7|9680.3|9677.8|678
1584594600000|2020-03-19 05:10:00|9682.7|9680.3|9678.3|9675.9|9685.1|9683|9676.5|9674.1|523
1584594900000|2020-03-19 05:15:00|9678.4|9676|9685.4|9682.6|9685.5|9682.9|9678.3|9675.9|742
1584595200000|2020-03-19 05:20:00|9685.3|9682.5|9686.8|9684.2|9687.7|9685.3|9684.4|9681.9|723
1584595500000|2020-03-19 05:25:00|9686.9|9684.4|9686.1|9682.8|9688.2|9685.8|9683|9679.8|583
1584595800000|2020-03-19 05:30:00|9686|9682.9|9684.1|9681.3|9686.4|9683.8|9680.3|9677.9|514
1584596100000|2020-03-19 05:35:00|9683.9|9681.5|9682.2|9679.6|9684.3|9681.6|9681.1|9678.4|605
1584596400000|2020-03-19 05:40:00|9682.5|9680|9681.6|9678.9|9684.9|9681.6|9679.7|9677.2|609
1584596700000|2020-03-19 05:45:00|9681.8|9679|9681.1|9678.4|9685|9682.6|9679.4|9676.5|642
1584597000000|2020-03-19 05:50:00|9681.2|9678|9681.4|9678.8|9682.9|9680|9680|9676.8|579
1584597300000|2020-03-19 05:55:00|9681.5|9678.7|9681.7|9679.3|9684.5|9682.1|9679|9676.4|491
1584597600000|2020-03-19 06:00:00|9681.9|9679.5|9680.1|9677.7|9684.6|9682.2|9678.9|9676.5|657
1584597900000|2020-03-19 06:05:00|9680.2|9677.8|9676.1|9673.7|9680.7|9678.3|9674.7|9672.3|503
1584598200000|2020-03-19 06:10:00|9676|9673.6|9673.4|9671|9676.2|9673.8|9672.4|9670.5|453
1584598500000|2020-03-19 06:15:00|9673.3|9670.9|9652.8|9650|9673.5|9671.1|9651.8|9649.4|841
1584598800000|2020-03-19 06:20:00|9653|9650.6|9660.2|9657.8|9660.6|9658.6|9652.8|9650.4|685
1584599100000|2020-03-19 06:25:00|9660.3|9657.9|9659.3|9656.9|9662|9659.6|9656.7|9654.5|508
1584599400000|2020-03-19 06:30:00|9659|9657.5|9655|9652.6|9660.1|9657.7|9653.1|9650.7|574
1584599700000|2020-03-19 06:35:00|9654.9|9652.5|9662.7|9660.3|9662.9|9660.4|9650.6|9648.4|619
1584600000000|2020-03-19 06:40:00|9663|9660.4|9675.3|9671.7|9681|9678|9662.3|9659.9|1069
1584600300000|2020-03-19 06:45:00|9675.5|9672.1|9671.8|9668.2|9675.7|9672.6|9660.6|9656.8|798
1584600600000|2020-03-19 06:50:00|9671.7|9667.8|9673.6|9669.8|9684.5|9681.4|9671.2|9666.9|1110
1584600900000|2020-03-19 06:55:00|9673.5|9669.9|9682.4|9678.4|9683.2|9679.1|9672.4|9669|1051
1584601200000|2020-03-19 07:00:00|9682.3|9678.6|9678.6|9676.2|9687|9684|9673.7|9671|1011
1584601500000|2020-03-19 07:05:00|9678.7|9676.3|9679.7|9677|9684.4|9682|9669.5|9667.1|1162
1584601800000|2020-03-19 07:10:00|9680.1|9677.3|9686.3|9682.9|9689.4|9686.1|9672.1|9669.5|1188
1584602100000|2020-03-19 07:15:00|9686.9|9683.5|9700|9697|9706.2|9702.7|9685.5|9682.2|1212
1584602400000|2020-03-19 07:20:00|9700.1|9697.2|9697.7|9694|9703.4|9701|9690.8|9688|1211
1584602700000|2020-03-19 07:25:00|9697.6|9693.9|9705.8|9702.6|9706.9|9704.2|9693.3|9690.6|1204
1584603000000|2020-03-19 07:30:00|9705.7|9702.3|9704.8|9701.5|9715.4|9712.9|9700.6|9697.4|1250
1584603300000|2020-03-19 07:35:00|9705.7|9702|9718.5|9715.5|9719.1|9716.7|9703.3|9700.4|1196
1584603600000|2020-03-19 07:40:00|9718.3|9715.1|9713.5|9710.4|9720.8|9718.1|9702.4|9699.7|1162
1584603900000|2020-03-19 07:45:00|9713.3|9710.6|9712.9|9710.1|9715.5|9712.5|9701.9|9698.7|1227
1584604200000|2020-03-19 07:50:00|9711.7|9710|9719.9|9717.5|9722.5|9720.1|9710.9|9707.4|965
1584604500000|2020-03-19 07:55:00|9720|9717.6|9725.5|9724|9727.9|9725.9|9717.8|9715.4|970
1584604800000|2020-03-19 08:00:00|9726.1|9723.7|9719.7|9717.3|9730.5|9728.1|9717.5|9715.1|928
1584605100000|2020-03-19 08:05:00|9719.8|9717.4|9745.2|9742.8|9750.5|9748.1|9717.5|9715.7|924
1584605400000|2020-03-19 08:10:00|9745.4|9743|9752.4|9750|9755.6|9752.8|9741.2|9738.8|965
1584605700000|2020-03-19 08:15:00|9752.5|9750.1|9721.6|9719.2|9755.3|9752.9|9717.9|9714.5|1154
1584606000000|2020-03-19 08:20:00|9721.7|9719|9712|9709.4|9727.6|9725.2|9710|9707.6|1077
1584606300000|2020-03-19 08:25:00|9710.5|9707.8|9712.1|9702.1|9724.9|9721.7|9706.6|9702.1|1108
1584606600000|2020-03-19 08:30:00|9713.4|9703.4|9713.7|9709.9|9719.1|9713.4|9699.3|9690.2|1028
1584606900000|2020-03-19 08:35:00|9713.8|9710.1|9721.7|9718.8|9728.3|9724.6|9713.8|9710.1|1056
1584607200000|2020-03-19 08:40:00|9722|9718.7|9709.5|9707.1|9724.8|9721.5|9707.5|9704.5|908
1584607500000|2020-03-19 08:45:00|9709.7|9707.3|9702|9699.6|9712.2|9709.4|9694|9689.6|897
1584607800000|2020-03-19 08:50:00|9702.2|9699.8|9714.8|9712.4|9723.2|9720.3|9702|9699.6|812
1584608100000|2020-03-19 08:55:00|9714.7|9712.3|9735.4|9733|9735.8|9733.4|9713.3|9710.9|881
1584608400000|2020-03-19 09:00:00|9735.8|9733.4|9736.7|9734.3|9740.4|9738|9724.6|9722.2|874
1584608700000|2020-03-19 09:05:00|9737.2|9734.8|9728.8|9725.7|9737.6|9735.2|9725.3|9722.9|798
1584609000000|2020-03-19 09:10:00|9728.7|9725.6|9718.6|9716|9729.2|9726.8|9717.2|9714.8|721
1584609300000|2020-03-19 09:15:00|9718.4|9716.1|9723.7|9721.3|9723.9|9721.5|9717.4|9715.2|573
1584609600000|2020-03-19 09:20:00|9723.8|9721.4|9723.3|9720.9|9732.4|9730|9722.9|9720.8|614
1584609900000|2020-03-19 09:25:00|9723.2|9720.8|9723.8|9721.4|9727.6|9725.2|9718.2|9715.6|879
1584610200000|2020-03-19 09:30:00|9723.9|9721.5|9711.3|9708.9|9725.2|9722.8|9709.8|9707.4|658
1584610500000|2020-03-19 09:35:00|9710.8|9708.4|9728.4|9726|9731.6|9729.1|9710.8|9708.4|835
1584610800000|2020-03-19 09:40:00|9728.5|9726.1|9737.8|9735.4|9739.4|9737.7|9726.7|9724.3|734
1584611100000|2020-03-19 09:45:00|9737.3|9735.8|9740.9|9738.5|9742.4|9740.4|9732.3|9729.9|720
1584611400000|2020-03-19 09:50:00|9741.1|9738.7|9742.6|9740.2|9745.7|9743.3|9737.4|9735.1|663
1584611700000|2020-03-19 09:55:00|9742.5|9740.1|9745.1|9742.7|9748.1|9745.7|9739.7|9737.3|709
1584612000000|2020-03-19 10:00:00|9745.2|9742.8|9750.5|9748.1|9756.2|9754|9743.1|9741|869
1584612300000|2020-03-19 10:05:00|9750.7|9748.3|9742.7|9741.2|9754.8|9752.4|9742.5|9740.1|830
1584612600000|2020-03-19 10:10:00|9742.5|9740.3|9752.2|9749.8|9752.5|9750.1|9738.5|9736.7|781
1584612900000|2020-03-19 10:15:00|9752.5|9750.1|9758.7|9756.3|9762|9759.7|9750.8|9748.4|690
1584613200000|2020-03-19 10:20:00|9758.9|9756.5|9758.2|9755.8|9767|9764.6|9754.1|9751.7|727
1584613500000|2020-03-19 10:25:00|9757.6|9755.2|9762.1|9759.7|9764.3|9761.6|9755.7|9753.5|685
1584613800000|2020-03-19 10:30:00|9761.9|9759.5|9756.7|9754.3|9764.2|9761.8|9755.9|9753.9|749
1584614100000|2020-03-19 10:35:00|9756.6|9754.2|9757.5|9755.1|9758.9|9757|9753.5|9751.6|620
1584614400000|2020-03-19 10:40:00|9757.6|9755.2|9763.9|9761.5|9767.8|9765.8|9756.3|9754.3|627
1584614700000|2020-03-19 10:45:00|9763.7|9761.3|9758.8|9756.4|9763.7|9761.3|9756.6|9755|584
1584615000000|2020-03-19 10:50:00|9758.7|9756.3|9763.6|9761.2|9769.5|9767.1|9758.7|9756.3|610
1584615300000|2020-03-19 10:55:00|9763.7|9761.3|9776.2|9774.7|9776.2|9774.7|9762.6|9760.2|649
1584615600000|2020-03-19 11:00:00|9776.1|9774.6|9760|9757.6|9780.6|9778.4|9758.8|9756.5|798
1584615900000|2020-03-19 11:05:00|9760.1|9757.7|9759.2|9756.8|9763.5|9761.1|9757.8|9755.4|767
1584616200000|2020-03-19 11:10:00|9759|9756.6|9773.1|9770.7|9773.2|9770.8|9757.1|9754.7|732
1584616500000|2020-03-19 11:15:00|9773.2|9770.8|9780.5|9779|9780.7|9779.1|9769.8|9767.4|771
1584616800000|2020-03-19 11:20:00|9780.4|9778.9|9797.9|9795.5|9798.7|9797.2|9776.3|9774.8|772
1584617100000|2020-03-19 11:25:00|9797.8|9795.4|9802.2|9799.8|9804.6|9802.2|9790.8|9788.4|895
1584617400000|2020-03-19 11:30:00|9803|9800.6|9816.1|9813.3|9822|9819|9793.2|9790.8|1041
1584617700000|2020-03-19 11:35:00|9814.9|9812.5|9793.2|9790.8|9817.2|9814.3|9787.9|9785.4|954
1584618000000|2020-03-19 11:40:00|9793.4|9790.9|9803.7|9801.3|9805.3|9802.9|9791.9|9789.3|888
1584618300000|2020-03-19 11:45:00|9803.8|9801.2|9810|9807.6|9815.7|9813.3|9794.5|9792.1|891
1584618600000|2020-03-19 11:50:00|9809.9|9807.5|9797.4|9795|9812.2|9809.8|9796.1|9793.7|986
1584618900000|2020-03-19 11:55:00|9797.3|9794.9|9803.2|9800.8|9803.2|9800.8|9795|9792.6|769
1584619200000|2020-03-19 12:00:00|9803.6|9801.2|9801.4|9799|9812.4|9810|9801.4|9799|960
1584619500000|2020-03-19 12:05:00|9801|9799.5|9803.5|9801.1|9806.1|9803.7|9794.2|9791.8|1056
1584619800000|2020-03-19 12:10:00|9803.6|9801.2|9816.4|9813.8|9825.3|9822.9|9803|9800.9|940
1584620100000|2020-03-19 12:15:00|9816.3|9813.4|9805.5|9803.1|9816.4|9813.5|9800.8|9798.4|1100
1584620400000|2020-03-19 12:20:00|9805.9|9803.3|9813.5|9811.1|9814.9|9812.5|9803.5|9801.1|824
1584620700000|2020-03-19 12:25:00|9812.9|9810.5|9817.7|9814|9821.6|9819.2|9807.9|9805.5|899
1584621000000|2020-03-19 12:30:00|9817.9|9814.1|9807.2|9805.7|9818.6|9816.2|9805.2|9802.8|890
1584621300000|2020-03-19 12:35:00|9807.5|9805.1|9796.6|9794.2|9812.5|9810.5|9795|9792.6|1029
1584621600000|2020-03-19 12:40:00|9796.7|9794.3|9788.1|9785.7|9802|9799.8|9786.9|9784.9|978
1584621900000|2020-03-19 12:45:00|9788.6|9786.2|9790|9788.5|9792.3|9789.9|9785.6|9784.1|913
1584622200000|2020-03-19 12:50:00|9791.1|9788.7|9765.5|9763.1|9793.3|9791.4|9756.4|9754|1037
1584622500000|2020-03-19 12:55:00|9765.2|9762.8|9760.3|9757.6|9768.4|9766|9726.8|9724.1|1224
1584622800000|2020-03-19 13:00:00|9760.6|9758.1|9754.1|9751.7|9760.9|9758.1|9737.1|9733.1|1219
1584623100000|2020-03-19 13:05:00|9754.4|9752|9769.9|9767.5|9772.6|9770.2|9748.1|9745.7|1158
1584623400000|2020-03-19 13:10:00|9769.6|9767.2|9754.9|9752.5|9769.7|9767.3|9746.5|9744.1|1148
1584623700000|2020-03-19 13:15:00|9755.2|9752.8|9762.7|9760.3|9767.5|9765.1|9751.4|9749|1122
1584624000000|2020-03-19 13:20:00|9763|9760.6|9743.2|9740.8|9764.5|9762.1|9737.7|9735.3|1128
1584624300000|2020-03-19 13:25:00|9743.4|9741|9748.3|9745.9|9748.3|9745.9|9735.8|9733.4|1067
1584624600000|2020-03-19 13:30:00|9748.5|9746.1|9755.5|9754|9758.6|9756.2|9744.8|9742.4|1101
1584624900000|2020-03-19 13:35:00|9756.2|9753.8|9760|9757.6|9765.9|9763.5|9755.6|9753.2|1055
1584625200000|2020-03-19 13:40:00|9759.7|9757.3|9749.1|9746.7|9759.7|9757.4|9743.8|9741.4|1079
1584625500000|2020-03-19 13:45:00|9749.2|9746.8|9756.7|9754.3|9760.7|9758.3|9748.7|9746.3|1167
1584625800000|2020-03-19 13:50:00|9756.3|9753.9|9759|9756.6|9765.7|9763.3|9751.9|9749.5|1191
1584626100000|2020-03-19 13:55:00|9758.8|9756.4|9755.8|9752.9|9764|9761.6|9749.5|9747.1|1155
1584626400000|2020-03-19 14:00:00|9756.2|9753.8|9753.1|9750.7|9762.6|9760.2|9752.5|9750.7|1127
1584626700000|2020-03-19 14:05:00|9752.9|9751.4|9750.6|9748.2|9760|9758.1|9746.8|9744.4|1145
1584627000000|2020-03-19 14:10:00|9751.6|9749.2|9760.5|9758.1|9764.8|9762.4|9750.3|9747.9|1066
1584627300000|2020-03-19 14:15:00|9760.4|9758|9754.8|9752.4|9770|9767.6|9754.3|9751.9|1069
1584627600000|2020-03-19 14:20:00|9755.2|9752.8|9744.2|9741.8|9756.3|9753.9|9744.2|9741.8|1048
1584627900000|2020-03-19 14:25:00|9744.5|9742.1|9756.6|9754.2|9758.7|9756.3|9737.6|9735.2|996
1584628200000|2020-03-19 14:30:00|9756.8|9754.4|9752.8|9750.4|9766.3|9763.9|9751.3|9748.9|1028
1584628500000|2020-03-19 14:35:00|9753.4|9751|9762|9759.6|9766.4|9764|9748.6|9746.2|1073
1584628800000|2020-03-19 14:40:00|9762.3|9759.9|9753.6|9751.2|9763.6|9761.2|9751.3|9748.9|1032
1584629100000|2020-03-19 14:45:00|9753.5|9751.1|9763.3|9760.9|9767.1|9764.7|9752.6|9750.2|1058
1584629400000|2020-03-19 14:50:00|9762.9|9760.5|9759.3|9756.9|9764.5|9762.1|9751.1|9748.7|1043
1584629700000|2020-03-19 14:55:00|9759.1|9756.7|9760.6|9758.2|9767|9764.6|9750.2|9747.8|1096
1584630000000|2020-03-19 15:00:00|9760.8|9758.4|9770.6|9768.2|9774.8|9771.8|9753.9|9751.5|1085
1584630300000|2020-03-19 15:05:00|9770.3|9767.9|9775.5|9773.1|9781.4|9779|9767.8|9765.4|1102
1584630600000|2020-03-19 15:10:00|9776|9773.6|9780.9|9778.5|9790.2|9787.8|9775.4|9773|1086
1584630900000|2020-03-19 15:15:00|9781.1|9778.7|9783.3|9780.9|9788.5|9786.1|9777|9774.6|1044
1584631200000|2020-03-19 15:20:00|9783.4|9781|9777.4|9775|9789.5|9787.1|9775.4|9773|1046
1584631500000|2020-03-19 15:25:00|9777|9774.6|9764.6|9762.2|9778.3|9775.9|9764.6|9762.2|1083
1584631800000|2020-03-19 15:30:00|9765|9762.6|9769.7|9767.3|9770.1|9768.5|9756.4|9754|1042
1584632100000|2020-03-19 15:35:00|9769.8|9767.4|9790.5|9788.1|9795.3|9792.9|9768.3|9765.9|1041
1584632400000|2020-03-19 15:40:00|9791|9788.6|9789|9786.6|9795.7|9793.3|9783.8|9781.5|1138
1584632700000|2020-03-19 15:45:00|9788.8|9786.4|9791.1|9788.7|9801.5|9799.5|9785.3|9783.5|1108
1584633000000|2020-03-19 15:50:00|9791.2|9788.8|9801.8|9799.4|9804|9801.6|9789.8|9787.4|1141
1584633300000|2020-03-19 15:55:00|9801.5|9799.1|9847.1|9844.7|9849.8|9847.4|9800.4|9798|1143
1584633600000|2020-03-19 16:00:00|9847.3|9844.9|9841.7|9839.3|9855.1|9852.7|9838.4|9835.5|1095
1584633900000|2020-03-19 16:05:00|9841.5|9839.1|9846|9843.6|9849.2|9846.8|9837.3|9834.9|1082
1584634200000|2020-03-19 16:10:00|9845.9|9843.5|9830|9827.6|9849.1|9846.7|9827.3|9824.9|1098
1584634500000|2020-03-19 16:15:00|9830.2|9827.8|9839|9837.5|9844.2|9841.8|9827.7|9825.3|1010
1584634800000|2020-03-19 16:20:00|9839.6|9837.2|9832.5|9830.1|9842.9|9840.5|9827.6|9825.2|1105
1584635100000|2020-03-19 16:25:00|9831.3|9829.8|9848.6|9846.2|9854.7|9852.3|9828.4|9826|1062
1584635400000|2020-03-19 16:30:00|9849.2|9846.8|9852.3|9849.9|9855.6|9853.2|9846.1|9843.7|1091
1584635700000|2020-03-19 16:35:00|9852.5|9850.1|9862.2|9859.8|9862.7|9860.3|9850.6|9848.2|1050
1584636000000|2020-03-19 16:40:00|9863|9860.6|9849.5|9847.1|9863.1|9860.7|9842.8|9840.4|1045
1584636300000|2020-03-19 16:45:00|9849.8|9847.4|9850.6|9848.2|9857.4|9855|9846.7|9844.3|1020
1584636600000|2020-03-19 16:50:00|9850.5|9848.1|9860|9857.6|9860.1|9857.7|9850.5|9848.1|1062
1584636900000|2020-03-19 16:55:00|9859.8|9858.3|9874|9871.6|9875.2|9872.8|9859.2|9856.8|1041
1584637200000|2020-03-19 17:00:00|9873.8|9871.4|9865.4|9863|9879.7|9877.3|9864.1|9861.7|1026
1584637500000|2020-03-19 17:05:00|9865.1|9862.7|9862.6|9860.2|9875.1|9872.7|9859.5|9857.1|1039
1584637800000|2020-03-19 17:10:00|9862.7|9860.3|9856.5|9854.1|9863.5|9861.1|9854.6|9852.2|1036
1584638100000|2020-03-19 17:15:00|9856.6|9854.2|9858.3|9855.9|9867.9|9865.5|9856.5|9854.1|1048
1584638400000|2020-03-19 17:20:00|9857.6|9855.2|9854.4|9852|9861.1|9858.7|9851.7|9849.3|1058
1584638700000|2020-03-19 17:25:00|9853.9|9851.5|9846.9|9844.5|9853.9|9851.6|9845.5|9843.8|1028
1584639000000|2020-03-19 17:30:00|9847.3|9844.9|9848.3|9845.9|9852|9850.5|9843.4|9841.5|1033
1584639300000|2020-03-19 17:35:00|9848.2|9845.8|9850.4|9848|9857.3|9854.9|9846.1|9843.9|1009
1584639600000|2020-03-19 17:40:00|9850.5|9848.1|9854.4|9852.9|9857.5|9855.3|9850|9847.6|917
1584639900000|2020-03-19 17:45:00|9854.5|9853|9861.4|9859|9862.2|9859.9|9854.5|9852.6|972
1584640200000|2020-03-19 17:50:00|9861.3|9858.9|9873.3|9870.9|9875.4|9873|9859.3|9856.9|983
1584640500000|2020-03-19 17:55:00|9873.6|9871.2|9863.5|9861.1|9877|9874.8|9860.2|9857.8|1031
1584640800000|2020-03-19 18:00:00|9863.6|9861.2|9861.4|9859|9873.2|9870.8|9859.3|9857.1|846
1584641100000|2020-03-19 18:05:00|9861.2|9858.8|9854.7|9852.3|9863.5|9861.6|9849.3|9846.9|991
1584641400000|2020-03-19 18:10:00|9854.9|9852.5|9865.7|9863.3|9867.2|9864.8|9850.3|9847.9|978
1584641700000|2020-03-19 18:15:00|9865.6|9863.2|9855.3|9852.9|9866.5|9864.1|9851.5|9849.1|949
1584642000000|2020-03-19 18:20:00|9855.4|9853|9865.8|9863.4|9868.9|9866.5|9855.1|9852.7|898
1584642300000|2020-03-19 18:25:00|9865.9|9863.5|9865.4|9863|9869.8|9867.4|9860.7|9858.3|900
1584642600000|2020-03-19 18:30:00|9865.8|9863.4|9873.3|9870.9|9874.7|9872.3|9864.4|9862|913
1584642900000|2020-03-19 18:35:00|9873.2|9870.8|9868.7|9866.3|9877.6|9875.2|9867.4|9865|978
1584643200000|2020-03-19 18:40:00|9868.9|9866.5|9862|9859.6|9870.9|9868.9|9858.6|9856.7|989
1584643500000|2020-03-19 18:45:00|9862.1|9859.7|9853.9|9851.5|9863.2|9860.8|9853.1|9851.2|974
1584643800000|2020-03-19 18:50:00|9853.7|9851.3|9865.9|9863.5|9870.9|9868.4|9852.1|9850.3|1062
1584644100000|2020-03-19 18:55:00|9865.7|9863.3|9868.7|9866.3|9871|9869.1|9863.9|9861.5|1015
1584644400000|2020-03-19 19:00:00|9868.3|9865.9|9869|9866.6|9870.4|9868|9856.7|9854.3|1083
1584644700000|2020-03-19 19:05:00|9868.9|9866.5|9863.3|9860.9|9871.8|9869.4|9862.4|9860.5|1032
1584645000000|2020-03-19 19:10:00|9863|9861.5|9856.3|9854.8|9866.4|9864.2|9855|9852.8|1096
1584645300000|2020-03-19 19:15:00|9856.9|9854.5|9869.8|9867.4|9869.9|9867.5|9853.7|9851.3|1006
1584645600000|2020-03-19 19:20:00|9869.6|9867.2|9865.3|9862.9|9870.2|9867.8|9857.5|9855.1|1022
1584645900000|2020-03-19 19:25:00|9864.9|9862.5|9858.4|9856|9867.9|9865.5|9854.7|9852.3|922
1584646200000|2020-03-19 19:30:00|9858.5|9856.1|9868.3|9865.9|9869.7|9867.3|9856.5|9854.1|962
1584646500000|2020-03-19 19:35:00|9868.1|9865.7|9870.8|9868.4|9874.5|9872.1|9866.5|9864.2|973
1584646800000|2020-03-19 19:40:00|9871.2|9868.8|9866.3|9864.8|9871.6|9869.4|9864.2|9862.2|944
1584647100000|2020-03-19 19:45:00|9866.9|9864.5|9864.3|9861.9|9868.1|9865.7|9861.5|9859.1|900
1584647400000|2020-03-19 19:50:00|9864.1|9861.7|9874.8|9872.4|9879.1|9877.6|9860.9|9858.5|1004
1584647700000|2020-03-19 19:55:00|9875.6|9873.2|9861.5|9859.1|9876.4|9874|9858.2|9855.8|1011
1584648000000|2020-03-19 20:00:00|9862.4|9860|9855.3|9852.3|9863.4|9861|9851.7|9849.3|789
1584648300000|2020-03-19 20:05:00|9855.2|9852.5|9848.2|9845.8|9856.2|9853.3|9847.2|9844.7|717
1584648600000|2020-03-19 20:10:00|9848.4|9846|9850.5|9848.1|9852.3|9849.9|9846.5|9843.7|798
1584648900000|2020-03-19 20:15:00|9850.2|9847.8|9853.8|9850.9|9857.1|9854.4|9850|9847.6|549
1584649200000|2020-03-19 20:20:00|9854.1|9851.4|9855.3|9852.9|9855.6|9853.2|9853.1|9850.7|619
1584649500000|2020-03-19 20:25:00|9855.2|9852.8|9857.3|9854.9|9859.3|9856.6|9855.1|9852.7|493
1584649800000|2020-03-19 20:30:00|9857.7|9855.3|9860.2|9857.8|9863.1|9860.7|9857.7|9855.3|570
1584650100000|2020-03-19 20:35:00|9860.4|9858|9858.4|9856|9861.4|9859|9858.1|9855.7|479
1584650400000|2020-03-19 20:40:00|9859.3|9856.9|9853.4|9851|9859.3|9856.9|9851.3|9848.9|493
1584650700000|2020-03-19 20:45:00|9853.3|9850.9|9859.8|9857.4|9860.6|9857.4|9850.8|9848.4|697
1584651000000|2020-03-19 20:50:00|9859.7|9857.3|9861.1|9858.7|9861.9|9859.1|9853.7|9850.8|638
1584651300000|2020-03-19 20:55:00|9861.3|9858.9|9863.2|9857.9|9864.6|9860.3|9859.6|9856.1|455
1584651600000|2020-03-19 21:00:00|9867.4|9857.4|9871.4|9856.2|9871.9|9858.1|9865.8|9855.5|79
1584651900000|2020-03-19 21:05:00|9873.1|9855.5|9877.1|9858|9880.9|9859.6|9869.1|9854|325
1584652200000|2020-03-19 21:10:00|9875.9|9857.5|9874.3|9863.6|9877.2|9865.3|9873.2|9856.4|429
1584652500000|2020-03-19 21:15:00|9875.5|9865.2|9877.1|9867.1|9884.8|9870.9|9869|9861.4|419
1584652800000|2020-03-19 21:20:00|9877|9867|9876.6|9866.6|9882.6|9873.1|9875.9|9865.9|496
1584653100000|2020-03-19 21:25:00|9876.7|9866.7|9879.4|9869.4|9883.1|9873.1|9875.9|9865.9|417
1584653400000|2020-03-19 21:30:00|9879.2|9869.2|9881.1|9871.1|9881.6|9871.6|9876.2|9866.2|436
1584653700000|2020-03-19 21:35:00|9880.1|9871.4|9879.7|9870.8|9881.3|9871.6|9877.6|9869.7|370
1584654000000|2020-03-19 21:40:00|9879.9|9870.9|9882.6|9874.5|9883.7|9875.2|9876.9|9870|450
1584654300000|2020-03-19 21:45:00|9883.8|9874.7|9879.8|9872.9|9884.1|9875.5|9878.8|9871.7|533
1584654600000|2020-03-19 21:50:00|9880.1|9873.6|9880.7|9872.7|9881.5|9875.5|9878.2|9870.6|436
1584654900000|2020-03-19 21:55:00|9880.3|9872.8|9881.5|9874.7|9882.3|9876.1|9878.9|9870|499
1584655200000|2020-03-19 22:00:00|9881|9875.6|9880|9877.6|9881.7|9877.9|9879.2|9875.1|557
1584655500000|2020-03-19 22:05:00|9880.1|9877.7|9880.9|9878.5|9881.2|9878.8|9879.9|9877.1|292
1584655800000|2020-03-19 22:10:00|9880.5|9878.1|9880.4|9878|9880.8|9878.2|9879.7|9877.3|168
1584656100000|2020-03-19 22:15:00|9880.8|9878.3|9880|9877.6|9882.1|9879.2|9879.8|9876.8|288
1584656400000|2020-03-19 22:20:00|9879.9|9877.5|9880.3|9877.9|9881.4|9878.5|9879.8|9877.4|343
1584656700000|2020-03-19 22:25:00|9880.2|9877.8|9884.7|9882.3|9885.1|9882.7|9879.3|9876.9|362
1584657000000|2020-03-19 22:30:00|9884.4|9882|9887.7|9885.2|9889.5|9887|9884.4|9882|439
1584657300000|2020-03-19 22:35:00|9887.9|9885.3|9887.1|9883.8|9888.7|9885.5|9886.2|9883.2|404
1584657600000|2020-03-19 22:40:00|9887.4|9883.7|9886|9882.4|9891.1|9885|9883|9879.8|584
1584657900000|2020-03-19 22:45:00|9886.1|9882.3|9888.9|9885.8|9890.9|9887.9|9885.9|9881.8|664
1584658200000|2020-03-19 22:50:00|9889.2|9885.7|9884.1|9880|9889.2|9885.7|9883|9879.5|606
1584658500000|2020-03-19 22:55:00|9884|9880.1|9885|9881.5|9885.5|9881.9|9882.9|9879.9|595
1584658800000|2020-03-19 23:00:00|9884.7|9881.2|9882.1|9879.6|9884.7|9881.6|9881.3|9878.9|538
1584659100000|2020-03-19 23:05:00|9882.3|9879.5|9882.3|9879.9|9883.9|9881.3|9880.3|9877.4|495
1584659400000|2020-03-19 23:10:00|9882.2|9879.8|9878.4|9875.5|9883.3|9881|9877.6|9874.9|491
1584659700000|2020-03-19 23:15:00|9878.3|9875.7|9883.3|9880.9|9883.6|9881.2|9877.7|9875.3|612
1584660000000|2020-03-19 23:20:00|9883.4|9881|9880.1|9877.4|9883.4|9881|9878.2|9876.1|575
1584660300000|2020-03-19 23:25:00|9879.7|9877.3|9883.3|9880.8|9883.9|9881|9879|9876.6|596
1584660600000|2020-03-19 23:30:00|9883.4|9881|9884.3|9881.5|9885|9882.3|9882|9879.3|804
1584660900000|2020-03-19 23:35:00|9884.2|9881.6|9884.6|9882.2|9885.1|9882.7|9881.8|9879.8|536
1584661200000|2020-03-19 23:40:00|9884.9|9882.4|9885.6|9883|9886.6|9884.2|9879.9|9877.4|749
1584661500000|2020-03-19 23:45:00|9885.4|9882.8|9886.5|9884.1|9886.9|9884.5|9882.5|9879.8|802
1584661800000|2020-03-19 23:50:00|9886.9|9884.2|9888.5|9886.1|9890.1|9887.7|9886.3|9883.9|520
1584662100000|2020-03-19 23:55:00|9888.6|9886.2|9888.8|9886.4|9890|9887.8|9888.4|9886|590
1584662400000|2020-03-20 00:00:00|9888.7|9886.3|9885.7|9883.3|9889.1|9886.9|9885|9882.6|524
1584662700000|2020-03-20 00:05:00|9885.6|9883.2|9887.4|9885|9887.6|9885.2|9882.2|9879.8|499
1584663000000|2020-03-20 00:10:00|9887.5|9885.1|9888.5|9886.1|9889.2|9886.7|9886|9883.6|322
1584663300000|2020-03-20 00:15:00|9888.6|9886.2|9887|9884.6|9889.2|9886.8|9886.4|9883.9|468
1584663600000|2020-03-20 00:20:00|9887.1|9884.7|9885.4|9882.9|9887.9|9885.4|9884|9881.6|568
1584663900000|2020-03-20 00:25:00|9885.6|9883|9883.7|9881.3|9886.6|9883.9|9881.9|9879.5|708
1584664200000|2020-03-20 00:30:00|9883.8|9881.4|9883.3|9880.9|9884.4|9882|9880.1|9877.1|753
1584664500000|2020-03-20 00:35:00|9883.2|9880.8|9875.3|9872.6|9884.8|9882.4|9865.6|9860.6|766
1584664800000|2020-03-20 00:40:00|9875.2|9872.7|9877.9|9875.3|9878.8|9875.9|9875|9872.2|841
1584665100000|2020-03-20 00:45:00|9877.8|9875|9879.2|9876.3|9879.5|9877|9876.2|9873.6|796
1584665400000|2020-03-20 00:50:00|9879|9876.4|9876.7|9874.3|9879.1|9876.6|9874.8|9872.4|694
1584665700000|2020-03-20 00:55:00|9876.3|9873.7|9874.8|9872.4|9876.3|9873.8|9872.4|9870|645
1584666000000|2020-03-20 01:00:00|9874.7|9872.3|9872|9869.2|9874.8|9872.3|9870.4|9868|627
1584666300000|2020-03-20 01:05:00|9871.6|9869.1|9871.8|9869.4|9872.3|9869.8|9869.7|9867.7|616
1584666600000|2020-03-20 01:10:00|9871.9|9869.5|9871.3|9868.9|9876|9873.6|9870.7|9868.3|558
1584666900000|2020-03-20 01:15:00|9871.4|9869|9858.8|9856.4|9871.5|9869.1|9858.8|9856.3|731
1584667200000|2020-03-20 01:20:00|9858.7|9856.3|9852.9|9850.4|9862.2|9859|9852.2|9849.8|952
1584667500000|2020-03-20 01:25:00|9852.4|9849.8|9838.8|9836.4|9853|9850.3|9838.7|9836.3|797
1584667800000|2020-03-20 01:30:00|9838.4|9836|9849.1|9846.6|9851.8|9849.5|9836.6|9834.1|997
1584668100000|2020-03-20 01:35:00|9849|9846.5|9841.1|9838.7|9851.8|9849.4|9840.6|9838.2|852
1584668400000|2020-03-20 01:40:00|9841|9838.6|9830.6|9827.8|9842.3|9839.9|9828.3|9824.9|938
1584668700000|2020-03-20 01:45:00|9830.7|9827.7|9823.2|9820.7|9833.4|9831|9822.8|9820|839
1584669000000|2020-03-20 01:50:00|9823.4|9820.6|9818.1|9814.8|9824.4|9821.7|9809.2|9805.6|1125
1584669300000|2020-03-20 01:55:00|9819|9815.1|9831.9|9829.5|9840.3|9837.7|9818|9814.5|1089
1584669600000|2020-03-20 02:00:00|9831.6|9829|9816.1|9811.8|9838.7|9835.5|9815|9810.5|968
1584669900000|2020-03-20 02:05:00|9816.2|9811.7|9815.1|9811.5|9820.5|9815.8|9813|9808.7|897
1584670200000|2020-03-20 02:10:00|9815|9811.6|9818.2|9815.6|9819.3|9816.2|9814.5|9811.2|972
1584670500000|2020-03-20 02:15:00|9818.1|9815.7|9821.3|9817.2|9823.1|9819.6|9816.8|9812.5|997
1584670800000|2020-03-20 02:20:00|9821.2|9817.3|9811.3|9808.6|9822.1|9819|9811|9808.1|1036
1584671100000|2020-03-20 02:25:00|9811.5|9808.7|9810.4|9807.2|9814.6|9811.7|9810.4|9807.2|848
1584671400000|2020-03-20 02:30:00|9809.9|9806.8|9806.7|9803.8|9810|9807|9803.7|9800.8|918
1584671700000|2020-03-20 02:35:00|9806.8|9803.9|9807.8|9805.4|9809.2|9805.9|9804.5|9801.3|769
1584672000000|2020-03-20 02:40:00|9807.9|9805.5|9803.7|9801.3|9808.2|9805.8|9803.3|9800.9|673
1584672300000|2020-03-20 02:45:00|9803.6|9801.2|9804.5|9802.1|9808.3|9805.4|9803.6|9801.2|614
1584672600000|2020-03-20 02:50:00|9804.6|9802.2|9805.6|9802.5|9807|9804.6|9804.2|9801.8|718
1584672900000|2020-03-20 02:55:00|9805.8|9802.6|9812.9|9809.8|9813.2|9810.1|9804.6|9802.1|795
1584673200000|2020-03-20 03:00:00|9812.4|9809.5|9818.4|9815.2|9820.1|9817.3|9812.1|9809.2|914
1584673500000|2020-03-20 03:05:00|9818.2|9815.5|9823.6|9821|9825.7|9822.7|9816.6|9813.8|1000
1584673800000|2020-03-20 03:10:00|9823.4|9820.6|9821.3|9818.1|9824.6|9822.1|9817.9|9815.4|918
1584674100000|2020-03-20 03:15:00|9821.2|9818.2|9814.6|9811.5|9821.9|9819.2|9814.3|9811.5|864
1584674400000|2020-03-20 03:20:00|9814.5|9811.6|9812.3|9809.9|9814.5|9811.6|9810.5|9807.3|883
1584674700000|2020-03-20 03:25:00|9812.2|9809.8|9812.9|9810.5|9815.3|9812.9|9810.9|9808.3|756
1584675000000|2020-03-20 03:30:00|9812.8|9810.4|9806.3|9803.9|9812.9|9810.5|9802.3|9799.9|736
1584675300000|2020-03-20 03:35:00|9805.9|9803.5|9802.8|9801.3|9809.7|9807.1|9802.6|9800.4|569
1584675600000|2020-03-20 03:40:00|9802.7|9801.2|9807.8|9805.2|9811.1|9808|9802.5|9800.4|728
1584675900000|2020-03-20 03:45:00|9807.9|9805.1|9806.6|9804.2|9811.6|9808|9805.4|9803|797
1584676200000|2020-03-20 03:50:00|9806.9|9804.5|9809.2|9806.8|9809.5|9807.1|9805.8|9803.4|655
1584676500000|2020-03-20 03:55:00|9809.3|9806.9|9810|9807.3|9815.3|9812.8|9808.6|9806.2|649
1584676800000|2020-03-20 04:00:00|9810.3|9807.6|9806.4|9804|9813.1|9810.3|9805.3|9802.6|1010
1584677100000|2020-03-20 04:05:00|9807.2|9804.7|9807.9|9805.5|9808.8|9806.2|9805.2|9802.8|758
1584677400000|2020-03-20 04:10:00|9808|9805.6|9808.5|9806.1|9808.5|9806.1|9802.9|9800.4|832
1584677700000|2020-03-20 04:15:00|9808.1|9806.6|9809|9806.6|9811.9|9809.5|9807.2|9804.5|964
1584678000000|2020-03-20 04:20:00|9809.2|9806.8|9812.1|9808.5|9813.3|9810.5|9808.6|9805.9|1005
1584678300000|2020-03-20 04:25:00|9811.7|9808.8|9814.4|9812|9815.5|9813.1|9811.6|9808.5|859
1584678600000|2020-03-20 04:30:00|9814.5|9812.1|9808.7|9806.3|9814.5|9812.1|9808|9805.7|612
1584678900000|2020-03-20 04:35:00|9808.6|9806.2|9800.8|9798.4|9809|9807.2|9800.3|9797.7|720
1584679200000|2020-03-20 04:40:00|9801|9798.6|9797.9|9795.5|9801.5|9799.1|9797.1|9795.2|702
1584679500000|2020-03-20 04:45:00|9797.8|9795.4|9793.5|9791|9798.9|9796.5|9793|9790.4|599
1584679800000|2020-03-20 04:50:00|9793.4|9791.1|9796.8|9794.4|9797.1|9794.7|9790.1|9787.6|628
1584680100000|2020-03-20 04:55:00|9796.7|9794.3|9786.9|9783.9|9796.8|9794.4|9786.9|9783.9|505
1584680400000|2020-03-20 05:00:00|9786.8|9783.6|9785|9782.6|9787.2|9784.5|9783.3|9780.7|724
1584680700000|2020-03-20 05:05:00|9785.1|9782.7|9787.1|9784.2|9788.5|9785.3|9782.7|9780.4|700
1584681000000|2020-03-20 05:10:00|9786.9|9784.1|9787.9|9785.1|9789.3|9786.9|9785|9782.6|748
1584681300000|2020-03-20 05:15:00|9787.8|9785.3|9802.8|9799.7|9803|9799.7|9787.7|9785|818
1584681600000|2020-03-20 05:20:00|9803.2|9799.6|9804.2|9801.8|9804.4|9802|9801.9|9798.8|825
1584681900000|2020-03-20 05:25:00|9804.1|9801.7|9797.4|9795|9806.8|9804.4|9796.1|9793.6|719
1584682200000|2020-03-20 05:30:00|9797.6|9795.2|9789|9786.6|9797.9|9795.5|9787.3|9783.8|937
1584682500000|2020-03-20 05:35:00|9788.9|9786.3|9800.6|9797.4|9801.1|9797.8|9787.9|9785.5|730
1584682800000|2020-03-20 05:40:00|9800.7|9797.5|9798.2|9795.8|9801.5|9798.9|9796.9|9794.1|919
1584683100000|2020-03-20 05:45:00|9798.3|9795.7|9794.8|9791.4|9798.9|9796.5|9793.7|9790.5|753
1584683400000|2020-03-20 05:50:00|9794.7|9791.2|9798.4|9796|9799|9796.5|9792.7|9790.3|765
1584683700000|2020-03-20 05:55:00|9798.3|9795.9|9796.1|9792.9|9802|9799.6|9796.1|9792.9|643
1584684000000|2020-03-20 06:00:00|9796.2|9793.1|9801|9798.6|9804.6|9801.8|9795.9|9793.1|1087
1584684300000|2020-03-20 06:05:00|9800.8|9798.4|9803.9|9801.5|9804.8|9802.2|9799.3|9796.5|1024
1584684600000|2020-03-20 06:10:00|9803.8|9801.3|9798.5|9796.1|9804.4|9802|9798.1|9795.7|878
1584684900000|2020-03-20 06:15:00|9798.4|9796|9795.4|9793|9798.6|9796.2|9793.5|9791.1|790
1584685200000|2020-03-20 06:20:00|9795.5|9793.1|9794.4|9792|9797.5|9795.1|9792|9789.6|820
1584685500000|2020-03-20 06:25:00|9794.6|9792.2|9787.9|9784.4|9794.9|9793.1|9785|9782.6|745
1584685800000|2020-03-20 06:30:00|9788.3|9785|9787.5|9785.1|9792.9|9790.5|9786.9|9784.1|828
1584686100000|2020-03-20 06:35:00|9787.6|9785.2|9787|9784.6|9792.7|9790.1|9786.6|9784.2|751
1584686400000|2020-03-20 06:40:00|9786.8|9784.4|9785.5|9782.2|9787.2|9784.8|9779.9|9777.2|1032
1584686700000|2020-03-20 06:45:00|9785.4|9782.4|9783.6|9781.2|9789.7|9787.3|9783|9780.6|1039
1584687000000|2020-03-20 06:50:00|9783.7|9781.3|9797.1|9794.7|9797.1|9794.7|9782.8|9779.4|968
1584687300000|2020-03-20 06:55:00|9797.2|9794.8|9805.8|9801.8|9806|9802.6|9793.6|9790.7|957
1584687600000|2020-03-20 07:00:00|9804.6|9801|9810.8|9808.1|9817.5|9814.9|9803.7|9800.3|1229
1584687900000|2020-03-20 07:05:00|9810.9|9807.8|9810.2|9807.8|9813.4|9811|9805|9802.6|1057
1584688200000|2020-03-20 07:10:00|9810.4|9807.9|9805.9|9803.5|9813.3|9811.2|9801|9798.6|984
1584688500000|2020-03-20 07:15:00|9805.2|9802.5|9809.4|9806.5|9813.1|9809.7|9800.4|9798|1171
1584688800000|2020-03-20 07:20:00|9809.2|9807.2|9799.3|9796.9|9811|9808.6|9799.3|9796.9|1099
1584689100000|2020-03-20 07:25:00|9799.1|9796.7|9784.7|9781.6|9800.8|9798.1|9779.2|9776.3|1216
1584689400000|2020-03-20 07:30:00|9785.1|9781.9|9772.9|9768.9|9785.8|9782.7|9769.1|9766.7|1168
1584689700000|2020-03-20 07:35:00|9772.8|9769.2|9766.6|9763.7|9777.1|9773.1|9764.5|9761.8|1168
1584690000000|2020-03-20 07:40:00|9766|9763.1|9761.9|9758.5|9771.8|9768.7|9758.4|9755.9|1200
1584690300000|2020-03-20 07:45:00|9761.8|9758.8|9762.6|9759.1|9770.5|9768.1|9757.3|9754.9|1198
1584690600000|2020-03-20 07:50:00|9763.3|9759.4|9753.9|9751.5|9767.6|9763.9|9752.5|9750.1|1163
1584690900000|2020-03-20 07:55:00|9754.9|9752|9761.3|9758.1|9767.9|9764.5|9745.6|9743|1143
1584691200000|2020-03-20 08:00:00|9761.5|9758.4|9780.1|9776.2|9784.6|9780.2|9760.9|9757.5|1243
1584691500000|2020-03-20 08:05:00|9779.8|9776.3|9780.6|9777.5|9784.5|9780.7|9769.3|9766.6|1219
1584691800000|2020-03-20 08:10:00|9780.7|9777.4|9781.5|9779.1|9787.1|9784.2|9777.6|9775.2|1017
1584692100000|2020-03-20 08:15:00|9781.4|9779|9771.3|9768.9|9782.8|9780.7|9769.7|9767.3|978
1584692400000|2020-03-20 08:20:00|9771.7|9769.3|9773.1|9770.7|9784.6|9782.2|9769.5|9767.1|1091
1584692700000|2020-03-20 08:25:00|9773.3|9770.9|9780.4|9778|9780.5|9778.1|9770.6|9768.2|1030
1584693000000|2020-03-20 08:30:00|9780.5|9778.1|9779.2|9776.8|9780.8|9778.4|9771.7|9769.4|1080
1584693300000|2020-03-20 08:35:00|9779.5|9777.1|9770.3|9768.8|9781.3|9778.9|9761.6|9759.2|995
1584693600000|2020-03-20 08:40:00|9770.1|9767.7|9771.5|9769.1|9772.1|9770.3|9763.8|9761.4|919
1584693900000|2020-03-20 08:45:00|9771.6|9769.2|9775.5|9773.1|9781.6|9779.4|9769.5|9767.7|873
1584694200000|2020-03-20 08:50:00|9775.6|9773.2|9767.1|9764.7|9775.7|9773.5|9764.4|9762.7|896
1584694500000|2020-03-20 08:55:00|9767.4|9765|9779.3|9776.8|9787.4|9785|9767.4|9765|1015
1584694800000|2020-03-20 09:00:00|9779.4|9776.6|9779.1|9776.7|9788.1|9786|9778.7|9776.1|1009
1584695100000|2020-03-20 09:05:00|9779.5|9777.1|9776.8|9774.4|9782.7|9780.3|9774.3|9771.9|980
1584695400000|2020-03-20 09:10:00|9776.7|9774.3|9778.4|9776.9|9780.1|9777.7|9768.9|9766.6|952
1584695700000|2020-03-20 09:15:00|9778.5|9777|9787.5|9785.1|9788.6|9786.2|9778|9775.9|977
1584696000000|2020-03-20 09:20:00|9787.8|9785.4|9788.9|9787.4|9792.3|9789.9|9785.1|9782.7|965
1584696300000|2020-03-20 09:25:00|9789|9787.5|9795.5|9793.1|9796|9794.1|9788.4|9786.9|739
1584696600000|2020-03-20 09:30:00|9795.7|9793.3|9797.2|9795.7|9799.5|9797.3|9791.7|9789.7|841
1584696900000|2020-03-20 09:35:00|9797.1|9795.6|9803.5|9802|9808.1|9805.7|9796.1|9793.9|978
1584697200000|2020-03-20 09:40:00|9803.4|9801|9822.6|9820.2|9824.4|9821.8|9801.8|9800.3|979
1584697500000|2020-03-20 09:45:00|9822.8|9820.4|9834.4|9832.9|9837.7|9835.3|9817.8|9815.4|931
1584697800000|2020-03-20 09:50:00|9834.9|9832.5|9820.9|9818.5|9839.5|9837.1|9820.1|9817.9|921
1584698100000|2020-03-20 09:55:00|9820.8|9818.4|9833.1|9830.6|9836.4|9833.7|9820.3|9818|1012
1584698400000|2020-03-20 10:00:00|9833.2|9830.5|9837.1|9834.7|9837.3|9835|9831.4|9829.2|892
1584698700000|2020-03-20 10:05:00|9836.8|9834.4|9837.8|9835.2|9848.6|9846.2|9834.7|9832.3|1038
1584699000000|2020-03-20 10:10:00|9838.1|9835.7|9831.2|9828.8|9843.3|9840.9|9829.9|9827.4|1110
1584699300000|2020-03-20 10:15:00|9831.1|9828.7|9832.9|9830.3|9837.4|9834.4|9828.3|9825.8|1040
1584699600000|2020-03-20 10:20:00|9833.4|9831|9813.5|9811.1|9833.7|9831.1|9812.2|9809.8|1013
1584699900000|2020-03-20 10:25:00|9813.6|9811.2|9803.4|9801|9816.3|9813.9|9798.6|9796.2|962
1584700200000|2020-03-20 10:30:00|9803.3|9800.9|9807.6|9805.2|9814.5|9812.1|9800.6|9798.2|1015
1584700500000|2020-03-20 10:35:00|9807.3|9804.9|9809.3|9806.9|9816.4|9814|9799.1|9796.7|1097
1584700800000|2020-03-20 10:40:00|9809.4|9807|9822.2|9819.8|9823.4|9821.1|9807.5|9805.1|1037
1584701100000|2020-03-20 10:45:00|9822.4|9820|9819.8|9817.4|9822.4|9820|9812.4|9810|1057
1584701400000|2020-03-20 10:50:00|9819.7|9818.2|9817.7|9815.1|9826|9823.6|9817|9814.6|1066
1584701700000|2020-03-20 10:55:00|9817.3|9814.9|9815.7|9813.3|9825.3|9822.9|9812.7|9810.3|971
1584702000000|2020-03-20 11:00:00|9815.9|9813.5|9821.7|9819.3|9823.5|9821.1|9814.3|9811.9|1020
1584702300000|2020-03-20 11:05:00|9821.2|9819.7|9827.1|9824.7|9827.8|9825.4|9820.8|9818.4|996
1584702600000|2020-03-20 11:10:00|9827.3|9824.9|9833.7|9831.3|9834|9831.6|9826.2|9823.8|948
1584702900000|2020-03-20 11:15:00|9833.1|9830.7|9839.4|9837|9842.5|9840.1|9832.6|9830.2|966
1584703200000|2020-03-20 11:20:00|9838.9|9836.5|9846.2|9843.8|9848.3|9845.9|9838.9|9836.5|1010
1584703500000|2020-03-20 11:25:00|9845.9|9843.5|9840.5|9838.1|9850|9848|9838.3|9835.9|1007
1584703800000|2020-03-20 11:30:00|9840.4|9838|9840.1|9837.7|9845.1|9843.2|9837.4|9835|863
1584704100000|2020-03-20 11:35:00|9840.3|9837.9|9833.9|9831.5|9841.6|9839.2|9832.4|9830|1022
1584704400000|2020-03-20 11:40:00|9834|9831.6|9821.3|9818.6|9835.6|9833.2|9818.8|9816.4|998
1584704700000|2020-03-20 11:45:00|9820.9|9818.5|9823.8|9821.4|9828|9825.6|9812.8|9810.2|1015
1584705000000|2020-03-20 11:50:00|9824|9821.6|9837.9|9835.5|9838.5|9836.1|9823.9|9821.5|988
1584705300000|2020-03-20 11:55:00|9838.4|9836|9837.1|9834.7|9839.3|9836.9|9830.6|9828.2|1038
1584705600000|2020-03-20 12:00:00|9837.6|9835.2|9830.5|9827.4|9845.8|9843.4|9829.7|9827|1117
1584705900000|2020-03-20 12:05:00|9830.2|9827.3|9814|9811.6|9830.2|9827.3|9813.6|9810.8|1038
1584706200000|2020-03-20 12:10:00|9814.1|9811.7|9815.2|9812.4|9820.4|9817.8|9813.2|9810.4|966
1584706500000|2020-03-20 12:15:00|9816.1|9813.5|9822.2|9819.8|9822.3|9819.9|9812.6|9810.2|829
1584706800000|2020-03-20 12:20:00|9822.4|9820|9822.4|9820|9825.2|9822.8|9817.5|9815.1|891
1584707100000|2020-03-20 12:25:00|9822.6|9820.2|9823.3|9820.9|9823.4|9821|9815.7|9813.3|746
1584707400000|2020-03-20 12:30:00|9823.1|9820.7|9819.3|9816.9|9824|9821.6|9817.8|9815.4|888
1584707700000|2020-03-20 12:35:00|9819.1|9816.7|9809.4|9807|9821.9|9819.5|9808.2|9805.8|1034
1584708000000|2020-03-20 12:40:00|9809.5|9807.1|9804.8|9802.4|9810.1|9807.7|9796.8|9794.4|1014
1584708300000|2020-03-20 12:45:00|9804.7|9802.3|9807.2|9804.8|9809.2|9806.8|9799.3|9796.9|1025
1584708600000|2020-03-20 12:50:00|9808|9805.6|9821.9|9819.5|9822.1|9819.7|9807.3|9804.9|1000
1584708900000|2020-03-20 12:55:00|9822|9819.6|9837.5|9835.1|9841.2|9838.8|9821.4|9819|1039
1584709200000|2020-03-20 13:00:00|9837.3|9834.9|9838.3|9835.9|9843.2|9840.8|9834.6|9832.8|970
1584709500000|2020-03-20 13:05:00|9838.5|9836.1|9848.8|9846.4|9849|9846.6|9836.5|9834.1|988
1584709800000|2020-03-20 13:10:00|9848.7|9846.3|9850.8|9848.4|9853.3|9851.4|9846.2|9843.8|920
1584710100000|2020-03-20 13:15:00|9851|9848.6|9852.1|9849.7|9857.2|9854.8|9848.8|9846.4|1052
1584710400000|2020-03-20 13:20:00|9852.2|9849.8|9855.6|9853.2|9857.1|9854.7|9848.1|9846.1|952
1584710700000|2020-03-20 13:25:00|9855.3|9852.9|9852.5|9850.1|9865.9|9863.7|9851.9|9849.5|1050
1584711000000|2020-03-20 13:30:00|9853.4|9851|9846.1|9843.7|9853.4|9851|9838.2|9836.4|1049
1584711300000|2020-03-20 13:35:00|9846.4|9844|9837.4|9835|9848.8|9846.7|9832.1|9829.7|1065
1584711600000|2020-03-20 13:40:00|9837.6|9835.2|9850.4|9848|9850.6|9848.2|9835.8|9833.4|1020
1584711900000|2020-03-20 13:45:00|9850.5|9848.1|9846.9|9844.5|9857.3|9854.9|9844.4|9842|1029
1584712200000|2020-03-20 13:50:00|9847.4|9845|9849.3|9846.9|9855.6|9853.2|9847.2|9844.8|1071
1584712500000|2020-03-20 13:55:00|9849.2|9846.8|9855.7|9853.3|9859.4|9857|9843|9840.6|1049
1584712800000|2020-03-20 14:00:00|9855.9|9853.5|9834.7|9832.3|9856.3|9853.9|9827.6|9824.5|1136
1584713100000|2020-03-20 14:05:00|9834.3|9831.9|9829.7|9827.3|9840|9837.6|9824.7|9822.3|1076
1584713400000|2020-03-20 14:10:00|9829.4|9827|9838.2|9835.8|9844.7|9842.3|9825|9822.6|1093
1584713700000|2020-03-20 14:15:00|9838.3|9835.9|9816.3|9813.9|9841.5|9839.1|9815.4|9813|1087
1584714000000|2020-03-20 14:20:00|9816.2|9813.8|9823.6|9821.2|9827.3|9824.9|9815.3|9812.9|1065
1584714300000|2020-03-20 14:25:00|9823.8|9821.4|9825.4|9823|9831.9|9829.5|9819.2|9816.8|1052
1584714600000|2020-03-20 14:30:00|9825.6|9823.2|9817.9|9815.5|9826.5|9824.6|9815.4|9813.1|1045
1584714900000|2020-03-20 14:35:00|9817.7|9815.3|9826.8|9824.4|9826.9|9824.5|9814.1|9811.7|1006
1584715200000|2020-03-20 14:40:00|9826.9|9824.5|9827.2|9824.8|9831.4|9829|9822.4|9820|1010
1584715500000|2020-03-20 14:45:00|9826.9|9824.5|9824.9|9822.5|9829.4|9827|9820.9|9819.1|1009
1584715800000|2020-03-20 14:50:00|9824.7|9822.3|9815.6|9813.2|9824.7|9822.3|9813.3|9811.1|1043
1584716100000|2020-03-20 14:55:00|9815.4|9813|9828.5|9826.1|9831.4|9829|9814.6|9812.2|1048
1584716400000|2020-03-20 15:00:00|9827.7|9825.3|9812.4|9810|9829.8|9827.4|9811.8|9809.8|1042
1584716700000|2020-03-20 15:05:00|9811.9|9809.5|9811|9808.6|9816.9|9814.5|9806.1|9803.7|980
1584717000000|2020-03-20 15:10:00|9810.4|9808.9|9816|9813.6|9819.1|9816.7|9804.4|9802|990
1584717300000|2020-03-20 15:15:00|9815.8|9813.4|9822|9819.6|9823.8|9822|9815|9812.6|1029
1584717600000|2020-03-20 15:20:00|9822.2|9819.8|9827.7|9825.3|9828|9825.6|9814.1|9812.2|1096
1584717900000|2020-03-20 15:25:00|9827.4|9825|9828|9825.6|9833.7|9831.3|9824.5|9822.1|1057
1584718200000|2020-03-20 15:30:00|9827.7|9825.3|9822.4|9820|9833.7|9831.3|9822.1|9819.7|1103
1584718500000|2020-03-20 15:35:00|9822.1|9819.7|9824.6|9822.2|9827.9|9825.5|9816.5|9815|1116
1584718800000|2020-03-20 15:40:00|9824.4|9822|9826.6|9824.2|9831.4|9829|9821.9|9819.5|1081
1584719100000|2020-03-20 15:45:00|9826.7|9824.3|9837.3|9834.9|9837.7|9835.5|9826.4|9824|1062
1584719400000|2020-03-20 15:50:00|9837.4|9835|9856.6|9854.2|9856.9|9855.1|9837.1|9834.7|1091
1584719700000|2020-03-20 15:55:00|9856.5|9854.1|9869.5|9868|9877.9|9875.5|9854.8|9852.8|1163
1584720000000|2020-03-20 16:00:00|9869.3|9867.1|9856.4|9854|9872.1|9869.7|9851.1|9848.7|1125
1584720300000|2020-03-20 16:05:00|9856.5|9854.1|9866.3|9863.9|9867.6|9865.2|9851.4|9849|1020
1584720600000|2020-03-20 16:10:00|9866.2|9863.8|9859.1|9856.7|9866.5|9864.1|9853.2|9850.8|1011
1584720900000|2020-03-20 16:15:00|9858.5|9857|9860|9857.6|9864.8|9862.4|9855.9|9854.1|1005
1584721200000|2020-03-20 16:20:00|9859.7|9857.3|9855.3|9852.9|9866|9863.6|9853|9850.9|1052
1584721500000|2020-03-20 16:25:00|9855.4|9853|9861.5|9859.1|9863.1|9860.7|9853.3|9851.2|996
1584721800000|2020-03-20 16:30:00|9861.1|9858.7|9864.4|9862|9864.8|9862.8|9854.1|9852.1|1109
1584722100000|2020-03-20 16:35:00|9864.5|9862.1|9866.9|9864.5|9868.6|9866.2|9859.2|9856.8|1036
1584722400000|2020-03-20 16:40:00|9867|9864.6|9871.1|9868.7|9873.1|9870.7|9866.7|9864.3|935
1584722700000|2020-03-20 16:45:00|9871.9|9869.5|9875.2|9872.8|9880.5|9878.4|9871.1|9868.7|1054
1584723000000|2020-03-20 16:50:00|9875.3|9872.9|9880.6|9878.2|9885.1|9882.7|9874.8|9872.4|1077
1584723300000|2020-03-20 16:55:00|9879.9|9878.4|9880.3|9877.9|9886.2|9884.1|9877.5|9875.3|1001
1584723600000|2020-03-20 17:00:00|9880.2|9877.8|9882.7|9880.3|9886.9|9884.5|9879.1|9876.7|919
1584723900000|2020-03-20 17:05:00|9882.9|9880.5|9880.6|9878.2|9888.5|9886.1|9879.3|9876.9|889
1584724200000|2020-03-20 17:10:00|9880.9|9878.5|9867.4|9865|9880.9|9878.5|9867.1|9864.7|998
1584724500000|2020-03-20 17:15:00|9867.5|9865.1|9862.2|9859.8|9869|9866.6|9861.6|9859.2|1051
1584724800000|2020-03-20 17:20:00|9861.8|9859.4|9859.5|9857.1|9863.9|9861.5|9856.6|9854.2|1116
1584725100000|2020-03-20 17:25:00|9859|9856.6|9859|9856.6|9865.9|9863.5|9856.1|9853.7|1020
1584725400000|2020-03-20 17:30:00|9858.9|9856.5|9867|9864.6|9873|9870.6|9856.3|9853.9|1050
1584725700000|2020-03-20 17:35:00|9867.1|9864.7|9875|9872.6|9878.7|9876.3|9866.8|9864.4|1074
1584726000000|2020-03-20 17:40:00|9875.2|9872.8|9877.3|9874.9|9880.4|9878|9871.3|9868.9|1046
1584726300000|2020-03-20 17:45:00|9877.4|9875|9866.3|9863.9|9878.9|9876.5|9866|9863.6|1031
1584726600000|2020-03-20 17:50:00|9865.6|9863.2|9876.6|9874.2|9881.3|9878.9|9865.4|9863|1060
1584726900000|2020-03-20 17:55:00|9876.5|9874.1|9877.6|9875.2|9878.9|9876.5|9870.7|9868.3|1065
1584727200000|2020-03-20 18:00:00|9877.9|9875.5|9883|9880.6|9885.1|9882.7|9876|9873.6|1063
1584727500000|2020-03-20 18:05:00|9883.2|9880.8|9888.8|9886.4|9889.6|9887.3|9883|9880.6|986
1584727800000|2020-03-20 18:10:00|9888.1|9886.6|9889.8|9887.4|9890.8|9889.2|9884|9881.6|982
1584728100000|2020-03-20 18:15:00|9889.6|9887.2|9889.5|9887.1|9895|9892.9|9888.7|9886.9|1003
1584728400000|2020-03-20 18:20:00|9889.6|9887.2|9885|9882.6|9892.8|9890.4|9883.8|9881.4|1052
1584728700000|2020-03-20 18:25:00|9885.2|9882.8|9891.3|9888.9|9892.6|9890.2|9883.5|9881.1|1056
1584729000000|2020-03-20 18:30:00|9891.2|9888.8|9898.3|9895.9|9900.1|9898.1|9888.7|9886.7|1073
1584729300000|2020-03-20 18:35:00|9898.1|9895.7|9893.2|9890.8|9898.4|9896|9880.7|9878.3|1120
1584729600000|2020-03-20 18:40:00|9892.8|9890.4|9893|9890.6|9899.7|9897.3|9891.6|9889.2|1054
1584729900000|2020-03-20 18:45:00|9893.2|9890.8|9888.7|9886.3|9896.9|9894.5|9886.1|9883.7|1031
1584730200000|2020-03-20 18:50:00|9889.2|9886.8|9887.1|9884.7|9890.4|9888|9883.5|9881.1|1054
1584730500000|2020-03-20 18:55:00|9887.2|9884.8|9892.6|9890.2|9894.5|9892.1|9882.4|9880|1022
1584730800000|2020-03-20 19:00:00|9892.9|9890.5|9897.8|9895.4|9898.4|9896.5|9890|9887.6|1060
1584731100000|2020-03-20 19:05:00|9897.9|9895.5|9896.6|9894.2|9900.9|9898.5|9895.4|9893|952
1584731400000|2020-03-20 19:10:00|9896.5|9894.1|9896.9|9894.5|9898.3|9895.9|9893.7|9891.3|993
1584731700000|2020-03-20 19:15:00|9897.2|9894.8|9896.6|9894.2|9899.3|9896.9|9894.9|9892.5|956
1584732000000|2020-03-20 19:20:00|9896.7|9894.3|9899.1|9896.7|9899.5|9897.1|9894.9|9892.5|985
1584732300000|2020-03-20 19:25:00|9898.6|9897.1|9900.2|9897.8|9900.9|9898.5|9896.9|9894.5|945
1584732600000|2020-03-20 19:30:00|9900.3|9897.9|9900.6|9898.2|9902.4|9900|9896.3|9893.9|997
1584732900000|2020-03-20 19:35:00|9900.8|9898.4|9894.8|9892.4|9901.6|9900.1|9893.2|9890.8|1033
1584733200000|2020-03-20 19:40:00|9894.6|9892.2|9886.5|9884.1|9899.3|9896.9|9883|9880.6|989
1584733500000|2020-03-20 19:45:00|9885.9|9883.5|9877.9|9875.5|9888.9|9886.5|9876.4|9874|978
1584733800000|2020-03-20 19:50:00|9877.8|9875.4|9877.3|9874.5|9886|9883.5|9875.5|9872.7|1081
1584734100000|2020-03-20 19:55:00|9876.6|9873.9|9877.4|9875|9881.8|9878.9|9874.3|9871.8|1023
1584734400000|2020-03-20 20:00:00|9878|9875.6|9880.8|9877.5|9881.7|9878.1|9872.1|9868.5|755
1584734700000|2020-03-20 20:05:00|9880.6|9877.7|9879.7|9876|9881.7|9878.1|9877.1|9872.7|594
1584735000000|2020-03-20 20:10:00|9879|9876.5|9873.9|9870.6|9880.3|9877|9872.2|9869.3|692
1584735300000|2020-03-20 20:15:00|9873.6|9870.8|9878.4|9874.2|9879.6|9876|9870.9|9868|689
1584735600000|2020-03-20 20:20:00|9878.3|9874.3|9880.5|9878.1|9881.5|9878.2|9878.3|9873.9|427
1584735900000|2020-03-20 20:25:00|9880.4|9878|9886.4|9884|9890.3|9884.2|9880.4|9878|490
1584736200000|2020-03-20 20:30:00|9886.3|9883.9|9867.4|9863.8|9888.7|9884.2|9867|9861.2|601
1584736500000|2020-03-20 20:35:00|9868.3|9865.3|9862.4|9860|9869.7|9865.3|9861.6|9859.2|571
1584736800000|2020-03-20 20:40:00|9862.5|9860.1|9860.1|9856|9862.8|9860.4|9855.9|9851.1|350
1584737100000|2020-03-20 20:45:00|9860.3|9856.6|9855.4|9849|9869.7|9863.2|9849|9844.1|592
1584737400000|2020-03-20 20:50:00|9859|9852.3|9858.1|9854.3|9865.2|9857.6|9853.5|9846.8|579
1584737700000|2020-03-20 20:55:00|9858.3|9854|9863.5|9853.5|9864.5|9856|9853.3|9844.5|472
1584910800000|2020-03-22 21:00:00|9861.6|9845.6|9863.3|9847.3|9863.3|9847.3|9861.6|9845.6|17
1584911100000|2020-03-22 21:05:00|9861.9|9845.9|9862.3|9846.3|9867.2|9851.2|9860.3|9844.3|106
1584911400000|2020-03-22 21:10:00|9862.2|9846.2|9859.1|9843.1|9866|9850|9858.7|9842.7|102
1584911700000|2020-03-22 21:15:00|9862.8|9846.8|9853.7|9838.3|9865.7|9849.7|9853|9837|165
1584912000000|2020-03-22 21:20:00|9853.8|9838.2|9853.7|9838.3|9854.5|9842.3|9853.6|9838|111
1584912300000|2020-03-22 21:25:00|9854|9838|9853.8|9842.2|9855|9843.2|9852.2|9836.2|66
1584912600000|2020-03-22 21:30:00|9853.7|9842.1|9853.3|9842.2|9854.5|9843.4|9852.1|9836.1|166
1584912900000|2020-03-22 21:35:00|9853.4|9842.1|9853.4|9842.2|9854.1|9843.2|9852.1|9836.1|107
1584913200000|2020-03-22 21:40:00|9853.3|9842.6|9852.2|9836.6|9854.9|9843.7|9852.1|9836.2|127
1584913500000|2020-03-22 21:45:00|9852.6|9837.3|9852.9|9839.4|9854|9840.4|9852.1|9836.1|121
1584913800000|2020-03-22 21:50:00|9852.2|9836.2|9852.3|9836.3|9854.5|9840.7|9852|9836.2|121
1584914100000|2020-03-22 21:55:00|9852.1|9840.3|9853.3|9838.4|9853.9|9840.3|9852.1|9836.3|91
1584914400000|2020-03-22 22:00:00|9852.7|9839.3|9853.7|9843.5|9854.8|9844.9|9848.1|9833.5|523
1584914700000|2020-03-22 22:05:00|9853.5|9844.6|9868.2|9861.3|9869.8|9862|9851.9|9841.7|634
1584915000000|2020-03-22 22:10:00|9868|9861.5|9881.1|9872.7|9883|9878.1|9867.4|9859.7|678
1584915300000|2020-03-22 22:15:00|9881.4|9872.8|9878.7|9875.3|9883.4|9876.9|9874.4|9867.6|530
1584915600000|2020-03-22 22:20:00|9881.6|9872.6|9885.6|9881.3|9887.2|9882|9877.3|9872.4|486
1584915900000|2020-03-22 22:25:00|9887.2|9879.2|9889.3|9884.4|9890.9|9884.4|9884.4|9877.8|436
1584916200000|2020-03-22 22:30:00|9889.1|9884.3|9888.7|9883|9890.6|9884.3|9886.4|9879.7|592
1584916500000|2020-03-22 22:35:00|9889|9883.8|9889.3|9885.2|9904.4|9900.1|9885.9|9880.5|1025
1584916800000|2020-03-22 22:40:00|9889.4|9884.9|9884.5|9879.1|9892.3|9885.5|9881.8|9874.9|901
1584917100000|2020-03-22 22:45:00|9884.6|9879|9883.5|9878.7|9887.5|9880|9882.8|9875.5|571
1584917400000|2020-03-22 22:50:00|9883.6|9878.6|9886.8|9881.8|9888.6|9882.3|9877.8|9872|743
1584917700000|2020-03-22 22:55:00|9887.7|9882.4|9882.9|9877|9890.1|9882.8|9881.8|9875.9|689
1584918000000|2020-03-22 23:00:00|9882.3|9877.6|9879.8|9875.8|9882.4|9878.4|9877.3|9872.8|924
1584918300000|2020-03-22 23:05:00|9879.9|9875.7|9873.2|9868.1|9883|9877.4|9871.8|9867.1|1082
1584918600000|2020-03-22 23:10:00|9873.3|9867.9|9880.6|9875.8|9881.2|9876|9873|9867.8|1011
1584918900000|2020-03-22 23:15:00|9881|9875.6|9888|9882.9|9893.6|9885.7|9879.8|9875.4|1003
1584919200000|2020-03-22 23:20:00|9887.9|9882.8|9885.4|9881|9888.9|9884.3|9885.2|9880.6|995
1584919500000|2020-03-22 23:25:00|9885.6|9880.9|9872.6|9869.2|9885.6|9881.2|9871.4|9868.5|812
1584919800000|2020-03-22 23:30:00|9872.5|9869.6|9873|9869.8|9876|9872.8|9871.3|9868|705
1584920100000|2020-03-22 23:35:00|9872.9|9869.7|9870.8|9866.9|9875.3|9872.6|9870.6|9866.8|847
1584920400000|2020-03-22 23:40:00|9870.6|9866.5|9863.7|9861.1|9870.6|9866.7|9863.4|9859.6|1115
1584920700000|2020-03-22 23:45:00|9863.9|9860.9|9853.7|9849.8|9864.1|9861.5|9852.6|9848.9|1159
1584921000000|2020-03-22 23:50:00|9853.6|9851|9849.4|9845.4|9858.5|9854.6|9848.5|9844.6|1174
1584921300000|2020-03-22 23:55:00|9849.1|9845.7|9854.9|9851.9|9858.2|9853.4|9849.1|9845.4|1051
1584921600000|2020-03-23 00:00:00|9854.8|9851.4|9859.6|9856.5|9861.9|9858.3|9854.1|9849.8|1126
1584921900000|2020-03-23 00:05:00|9859.5|9856.4|9862.6|9859.2|9866.9|9862.5|9856.3|9853|1019
1584922200000|2020-03-23 00:10:00|9862.7|9859.1|9854.4|9851.7|9864.7|9861.2|9854.4|9850.2|909
1584922500000|2020-03-23 00:15:00|9855.5|9851.6|9856.8|9853.7|9859.7|9855.3|9852.3|9848.6|1003
1584922800000|2020-03-23 00:20:00|9856.9|9854.1|9851.2|9847.4|9858.2|9854.5|9844.5|9839.7|1151
1584923100000|2020-03-23 00:25:00|9851.6|9846.9|9866.2|9862.4|9869|9863.5|9849|9844.3|1124
1584923400000|2020-03-23 00:30:00|9867.4|9862.2|9866.9|9862.2|9872.9|9869.2|9861.4|9856.7|1037
1584923700000|2020-03-23 00:35:00|9866.7|9862.7|9870.2|9866|9875.3|9870.9|9865.9|9862.2|904
1584924000000|2020-03-23 00:40:00|9870.6|9865.6|9884|9880.1|9887|9880.9|9870.1|9865.6|1011
1584924300000|2020-03-23 00:45:00|9884.2|9880.2|9881.7|9878.2|9884.7|9880.6|9880.3|9876.1|714
1584924600000|2020-03-23 00:50:00|9881.8|9878.1|9863.1|9857.1|9881.8|9878.1|9863.1|9857|851
1584924900000|2020-03-23 00:55:00|9863.3|9855.6|9867.7|9863.2|9868.8|9864.1|9859.7|9851|996
1584925200000|2020-03-23 01:00:00|9867.8|9863|9866.7|9862.7|9868.7|9864|9864.2|9860.4|937
1584925500000|2020-03-23 01:05:00|9866.8|9863.1|9882.2|9872.2|9884.8|9874.8|9866.6|9862.9|851
1584925800000|2020-03-23 01:10:00|9882|9872|9873.2|9864.3|9882.4|9873|9872.6|9862.9|1196
1584926100000|2020-03-23 01:15:00|9873.1|9863.8|9862.2|9858.1|9874.1|9865.4|9861.6|9857.2|1132
1584926400000|2020-03-23 01:20:00|9862.1|9857.9|9853.8|9850|9862.3|9858.3|9853.8|9850|746
1584926700000|2020-03-23 01:25:00|9854.1|9850.1|9865.9|9861.5|9865.9|9861.5|9851.8|9848|858
1584927000000|2020-03-23 01:30:00|9865.8|9861.3|9851.8|9848.3|9867.8|9863.7|9851.1|9847.5|936
1584927300000|2020-03-23 01:35:00|9852.6|9848.6|9843.8|9840.4|9856.4|9852.5|9843|9840|819
1584927600000|2020-03-23 01:40:00|9843.7|9840.3|9841.7|9838|9845.1|9841.8|9838.4|9834.7|928
1584927900000|2020-03-23 01:45:00|9841.8|9838.2|9843.6|9840.1|9844.8|9841.3|9834.6|9830.7|965
1584928200000|2020-03-23 01:50:00|9843.7|9840|9850.2|9846.4|9851.6|9847.5|9843.3|9839.8|803
1584928500000|2020-03-23 01:55:00|9850.5|9846.7|9838|9835.4|9850.9|9847.1|9834.4|9830.8|993
1584928800000|2020-03-23 02:00:00|9838.1|9835.6|9835.5|9832.2|9841.9|9838.2|9834.6|9831.1|955
1584929100000|2020-03-23 02:05:00|9835.4|9832|9833.1|9830|9836.1|9833.5|9831.4|9828.7|888
1584929400000|2020-03-23 02:10:00|9833|9829.9|9832.5|9829.1|9834|9831.6|9830.5|9827.7|895
1584929700000|2020-03-23 02:15:00|9831.6|9829.7|9829.3|9826.9|9832.5|9829.7|9828.2|9825|743
1584930000000|2020-03-23 02:20:00|9829.4|9827|9839.7|9836|9841.4|9837.9|9828.7|9826.3|795
1584930300000|2020-03-23 02:25:00|9839.9|9836.1|9836.3|9833.1|9841.3|9838.8|9835|9831.8|916
1584930600000|2020-03-23 02:30:00|9836.4|9833.2|9830.1|9826.7|9837|9833.8|9829.5|9826.2|678
1584930900000|2020-03-23 02:35:00|9830.2|9826.9|9834.1|9830.7|9834.6|9831|9827.5|9824.2|836
1584931200000|2020-03-23 02:40:00|9834.3|9830.8|9829.4|9825.5|9837.9|9833.8|9827.1|9823.4|803
1584931500000|2020-03-23 02:45:00|9829|9825.7|9831.4|9829|9833.4|9830.1|9827.7|9825|732
1584931800000|2020-03-23 02:50:00|9831.5|9829.1|9829.7|9827|9834.5|9831|9828.6|9826.2|614
1584932100000|2020-03-23 02:55:00|9829.6|9827.1|9822.3|9819.8|9830.3|9827.7|9821.5|9819|768
1584932400000|2020-03-23 03:00:00|9822.4|9819.7|9829.1|9826.2|9829.6|9826.2|9820.8|9818|770
1584932700000|2020-03-23 03:05:00|9828.7|9825.8|9830.7|9826.9|9831.6|9829|9827|9823.9|840
1584933000000|2020-03-23 03:10:00|9830|9827|9829.8|9826.7|9831.7|9828.8|9826.7|9823.9|690
1584933300000|2020-03-23 03:15:00|9830|9826.6|9834.9|9831.5|9835.7|9832.6|9828.3|9825.3|880
1584933600000|2020-03-23 03:20:00|9834.7|9831.4|9833|9829.6|9836.7|9833.1|9832.8|9829.6|663
1584933900000|2020-03-23 03:25:00|9832.8|9829.5|9834.7|9831.5|9837.3|9834.6|9830.8|9828.1|819
1584934200000|2020-03-23 03:30:00|9834.4|9831.6|9830.4|9827.8|9837|9834.1|9829.2|9826.4|756
1584934500000|2020-03-23 03:35:00|9830.6|9828.1|9830.3|9827.9|9831.5|9828.9|9827.4|9825|817
1584934800000|2020-03-23 03:40:00|9830.4|9828|9834.8|9831.2|9837.1|9834.3|9830.3|9827.9|926
1584935100000|2020-03-23 03:45:00|9834.6|9831.1|9836|9833.6|9836.2|9833.8|9832.2|9829.6|721
1584935400000|2020-03-23 03:50:00|9836.1|9833.7|9837|9834.2|9839.2|9836.4|9834.5|9832|815
1584935700000|2020-03-23 03:55:00|9836.9|9834.1|9837.5|9834.3|9838.7|9836.1|9836.5|9833.5|771
1584936000000|2020-03-23 04:00:00|9837.4|9834.2|9827.8|9824.8|9837.6|9834.8|9826.9|9824.3|811
1584936300000|2020-03-23 04:05:00|9827.9|9825|9826.1|9823.3|9829.6|9827.1|9824.8|9822.1|927
1584936600000|2020-03-23 04:10:00|9826.2|9823.2|9821.7|9819.1|9826.5|9823.6|9821.2|9818.6|871
1584936900000|2020-03-23 04:15:00|9822.1|9819.2|9823|9820.6|9824.3|9821.8|9821.7|9819|467
1584937200000|2020-03-23 04:20:00|9822.9|9820.5|9825.3|9822.9|9826.2|9823.8|9822.8|9820.3|488
1584937500000|2020-03-23 04:25:00|9825.2|9822.8|9823.5|9820.6|9826.1|9823.7|9822.9|9820.4|466
1584937800000|2020-03-23 04:30:00|9823.3|9820.9|9826|9823.6|9826.5|9824.1|9822.7|9820.3|497
1584938100000|2020-03-23 04:35:00|9825.9|9823.5|9826.1|9823.7|9826.5|9824.3|9824.9|9822.8|308
1584938400000|2020-03-23 04:40:00|9826|9823.6|9821.4|9819|9826.6|9824.5|9818.1|9816.3|400
1584938700000|2020-03-23 04:45:00|9821.3|9818.9|9827.3|9824.9|9827.3|9824.9|9821.3|9818.9|458
1584939000000|2020-03-23 04:50:00|9827.4|9825|9824.5|9822.1|9827.6|9825.6|9824.3|9821.9|376
1584939300000|2020-03-23 04:55:00|9824.6|9822.2|9824.9|9822.5|9826.3|9823.9|9823.8|9821.4|532
1584939600000|2020-03-23 05:00:00|9825|9822.6|9824.8|9822.4|9825.7|9823.8|9823.3|9821.7|439
1584939900000|2020-03-23 05:05:00|9824.9|9822.5|9826.9|9824.5|9827.4|9825|9824.7|9822.3|463
1584940200000|2020-03-23 05:10:00|9827|9824.6|9826.3|9823.6|9830.9|9828.1|9824.1|9821.7|695
1584940500000|2020-03-23 05:15:00|9826.2|9823.7|9821.6|9819.2|9827.4|9824.2|9821.3|9818.9|626
1584940800000|2020-03-23 05:20:00|9821.5|9819.1|9818.5|9816.1|9821.5|9819.1|9817.2|9814.2|649
1584941100000|2020-03-23 05:25:00|9818.4|9816|9814.7|9811|9819.1|9816.7|9814.4|9811|451
1584941400000|2020-03-23 05:30:00|9814.5|9811.3|9814.6|9812.1|9816|9813.5|9813.1|9810.4|630
1584941700000|2020-03-23 05:35:00|9814.5|9812.2|9810.3|9807.9|9814.6|9812.2|9808.7|9806.2|641
1584942000000|2020-03-23 05:40:00|9810.4|9808|9813.2|9810.8|9814.7|9812.3|9810.1|9807.7|596
1584942300000|2020-03-23 05:45:00|9813.3|9810.6|9811.9|9809.5|9814.5|9812.1|9809.8|9807.4|583
1584942600000|2020-03-23 05:50:00|9811.8|9809.4|9811.9|9809.5|9813.4|9811.9|9811.3|9808.8|383
1584942900000|2020-03-23 05:55:00|9812|9809.4|9812.4|9809.8|9813|9810.6|9810.1|9807.4|630
1584943200000|2020-03-23 06:00:00|9812.3|9809.7|9807.6|9805.2|9813.4|9811|9806.9|9804.7|559
1584943500000|2020-03-23 06:05:00|9807.5|9805.1|9812.7|9810.3|9815.1|9812.7|9807.5|9804.9|608
1584943800000|2020-03-23 06:10:00|9812.6|9810.2|9813.5|9810.6|9815.5|9813.5|9812.4|9810|643
1584944100000|2020-03-23 06:15:00|9813.4|9811|9811.3|9808.9|9814.9|9812.4|9809.5|9806.9|694
1584944400000|2020-03-23 06:20:00|9811.7|9809.3|9807.4|9805|9812.8|9810.4|9807.2|9804.8|678
1584944700000|2020-03-23 06:25:00|9807.3|9804.9|9807.6|9805.2|9809.6|9806.9|9799|9796.6|819
1584945000000|2020-03-23 06:30:00|9807.4|9805|9813.7|9811.3|9815.2|9812.8|9807.4|9804.9|672
1584945300000|2020-03-23 06:35:00|9813.6|9811.2|9811.6|9809.2|9815.3|9812.9|9807.1|9804.6|641
1584945600000|2020-03-23 06:40:00|9811.5|9809.1|9812.8|9810.4|9814.7|9812.3|9810.5|9808.1|626
1584945900000|2020-03-23 06:45:00|9812.7|9810.3|9825.6|9823.2|9826.7|9824.3|9812.2|9809.8|709
1584946200000|2020-03-23 06:50:00|9825.9|9823.4|9843.6|9840.9|9845|9842.4|9825.2|9822.8|1006
1584946500000|2020-03-23 06:55:00|9843.7|9841|9822.8|9820.1|9844.7|9842.3|9821.8|9819.4|922
1584946800000|2020-03-23 07:00:00|9822.6|9820.2|9833|9830.6|9835.2|9832.8|9822.6|9819.6|1104
1584947100000|2020-03-23 07:05:00|9832.5|9830.1|9834.1|9831.7|9837.7|9835.3|9825.9|9823.3|1001
1584947400000|2020-03-23 07:10:00|9833.9|9831.5|9837|9834.6|9837.4|9835|9828.6|9826.2|1074
1584947700000|2020-03-23 07:15:00|9836.8|9834.4|9839.9|9837.5|9840.6|9838.2|9832.3|9829.9|994
1584948000000|2020-03-23 07:20:00|9840|9837.6|9835.2|9832.2|9843.8|9841.4|9830.3|9827.9|1001
1584948300000|2020-03-23 07:25:00|9835.3|9832.4|9839.1|9836.6|9840.4|9838|9831.3|9828.9|918
1584948600000|2020-03-23 07:30:00|9839.2|9836.8|9838.3|9835.9|9844|9841.6|9832.2|9829.8|1031
1584948900000|2020-03-23 07:35:00|9838.1|9835.7|9844|9841.6|9847.8|9845.4|9838.1|9835.7|994
1584949200000|2020-03-23 07:40:00|9844.3|9841.9|9856.5|9854.1|9856.5|9854.1|9844|9841.6|784
1584949500000|2020-03-23 07:45:00|9856.6|9854.2|9855.1|9853.6|9862.2|9859.2|9852|9849.6|922
1584949800000|2020-03-23 07:50:00|9855.2|9853.7|9865.6|9863.2|9871|9868.6|9854.6|9852.8|865
1584950100000|2020-03-23 07:55:00|9865.7|9863.3|9875.8|9873.4|9877.2|9875.5|9865.7|9863.3|871
1584950400000|2020-03-23 08:00:00|9875.1|9872.7|9875|9872.6|9880.5|9878.2|9870.8|9868.4|940
1584950700000|2020-03-23 08:05:00|9874.8|9872.4|9877.9|9875.5|9879|9876.6|9870.1|9867.8|932
1584951000000|2020-03-23 08:10:00|9878.4|9876|9871.7|9870.2|9878.6|9876.6|9867.3|9865.5|1011
1584951300000|2020-03-23 08:15:00|9871.6|9870.1|9868.7|9867.2|9873.7|9872.2|9864.7|9863|873
1584951600000|2020-03-23 08:20:00|9868.5|9867|9856.5|9855|9869|9867.5|9853.8|9851.9|864
1584951900000|2020-03-23 08:25:00|9856.4|9854.9|9858.7|9856.3|9861.9|9859.5|9852.7|9851.2|710
1584952200000|2020-03-23 08:30:00|9858.8|9856.4|9859.5|9858|9863|9860.6|9854.2|9852.4|821
1584952500000|2020-03-23 08:35:00|9859.6|9858.1|9854.6|9853.1|9865.6|9864.1|9854.4|9852.5|837
1584952800000|2020-03-23 08:40:00|9854.7|9853.2|9854|9852.5|9857.2|9854.8|9851.8|9850|792
1584953100000|2020-03-23 08:45:00|9853.9|9852.4|9859.9|9857.5|9860.9|9858.7|9852.7|9851.2|903
1584953400000|2020-03-23 08:50:00|9859.8|9857.4|9852.8|9851.3|9860.9|9858.5|9851.9|9849.5|856
1584953700000|2020-03-23 08:55:00|9852.7|9851.2|9855.1|9853.6|9857.7|9856.2|9850.4|9848.5|759
1584954000000|2020-03-23 09:00:00|9855|9853.5|9860.3|9858.8|9861.4|9859.6|9854.7|9853.1|789
1584954300000|2020-03-23 09:05:00|9861|9859.5|9864.5|9862.1|9868.5|9866.1|9855.1|9853.3|956
1584954600000|2020-03-23 09:10:00|9864.7|9862.3|9863.7|9861.3|9866.1|9864.1|9857|9854.9|883
1584954900000|2020-03-23 09:15:00|9863.9|9861.5|9864|9861.6|9866.3|9863.9|9859.4|9857.6|959
1584955200000|2020-03-23 09:20:00|9864.9|9862.5|9871|9868.6|9872|9869.6|9863.8|9861.4|898
1584955500000|2020-03-23 09:25:00|9871.3|9868.9|9869.5|9867.1|9874.4|9872.3|9866.7|9864.5|851
1584955800000|2020-03-23 09:30:00|9869.4|9867|9877.5|9875.1|9880.1|9877.7|9867.7|9865.5|903
1584956100000|2020-03-23 09:35:00|9877.6|9875.2|9876.4|9874|9878.4|9876.4|9869.9|9867.8|823
1584956400000|2020-03-23 09:40:00|9876.3|9873.9|9874.6|9873.1|9878.5|9876.8|9873.2|9871.4|888
1584956700000|2020-03-23 09:45:00|9874.5|9873|9877.1|9874.7|9878.5|9876.1|9871.8|9870.3|715
1584957000000|2020-03-23 09:50:00|9877|9874.6|9872.5|9870.1|9877|9874.6|9867.2|9865.6|824
1584957300000|2020-03-23 09:55:00|9872.4|9870|9872|9869.6|9874.6|9872.6|9867|9865.2|803
1584957600000|2020-03-23 10:00:00|9871.8|9869.4|9881.7|9880.2|9883.2|9881.7|9870|9868.5|867
1584957900000|2020-03-23 10:05:00|9882.2|9879.8|9875.4|9873.9|9885.9|9883.7|9875.4|9873.9|844
1584958200000|2020-03-23 10:10:00|9875.3|9873.8|9869.8|9868.3|9875.4|9873.9|9868.7|9867.2|724
1584958500000|2020-03-23 10:15:00|9869.7|9868.2|9876.5|9874.1|9880.4|9878|9869.7|9868.2|740
1584958800000|2020-03-23 10:20:00|9876.6|9874.2|9873.9|9871.5|9879.4|9877.7|9872.6|9871.1|725
1584959100000|2020-03-23 10:25:00|9873.8|9872.3|9874|9872.5|9876.5|9875|9871.8|9870.2|734
1584959400000|2020-03-23 10:30:00|9873.9|9872.4|9870|9867.6|9874.3|9872.7|9867|9864.8|727
1584959700000|2020-03-23 10:35:00|9870.1|9867.7|9877.5|9876|9878.1|9876.6|9865.8|9863.6|723
1584960000000|2020-03-23 10:40:00|9878.1|9876.6|9874.4|9872.9|9879|9877.5|9870.9|9869.4|717
1584960300000|2020-03-23 10:45:00|9874.3|9872.8|9866.1|9864.6|9875|9873.5|9865.8|9864.3|733
1584960600000|2020-03-23 10:50:00|9866.3|9864.8|9863.9|9862.4|9866.6|9865.1|9857.8|9855.4|795
1584960900000|2020-03-23 10:55:00|9863.8|9862.3|9878.4|9876|9878.6|9876.7|9854.8|9852.4|918
1584961200000|2020-03-23 11:00:00|9878.3|9875.9|9870.3|9867.9|9885.6|9883.2|9869.3|9867.4|906
1584961500000|2020-03-23 11:05:00|9870|9868.5|9871.5|9870|9877.4|9875|9869.1|9867.1|736
1584961800000|2020-03-23 11:10:00|9871.4|9869.9|9880.3|9878.8|9880.7|9879.2|9871.4|9869.6|741
1584962100000|2020-03-23 11:15:00|9880.2|9878.7|9879.5|9878|9888.7|9887.2|9879.3|9877.8|875
1584962400000|2020-03-23 11:20:00|9879.9|9878.4|9883.9|9882.4|9884.4|9882.7|9877.5|9875.9|818
1584962700000|2020-03-23 11:25:00|9884.3|9882.8|9884.7|9883.2|9886.4|9884.9|9881.8|9879.8|764
1584963000000|2020-03-23 11:30:00|9884.1|9882.6|9881|9879.5|9885.9|9884.4|9881|9879.5|702
1584963300000|2020-03-23 11:35:00|9881.3|9879.8|9872.8|9871.3|9883.8|9882.3|9871.6|9869.7|735
1584963600000|2020-03-23 11:40:00|9873.3|9870.9|9879.7|9878.2|9880.5|9878.6|9871.3|9869.4|817
1584963900000|2020-03-23 11:45:00|9879.8|9878.3|9887.1|9885.6|9887.7|9885.8|9879.8|9878.3|661
1584964200000|2020-03-23 11:50:00|9886.9|9885.4|9880.8|9879.3|9886.9|9885.4|9878.4|9876.9|812
1584964500000|2020-03-23 11:55:00|9880.9|9879.4|9883.1|9881.6|9884.2|9882.2|9876.5|9874.7|819
1584964800000|2020-03-23 12:00:00|9882.8|9881.3|9844.6|9842.2|9884.4|9882.9|9844.6|9842.2|1121
1584965100000|2020-03-23 12:05:00|9845.2|9842.8|9835.3|9832.9|9850.6|9848.2|9831|9828.4|1140
1584965400000|2020-03-23 12:10:00|9835.4|9833|9833.4|9831|9845.7|9843.3|9831.6|9829.1|1065
1584965700000|2020-03-23 12:15:00|9833.1|9830.7|9821.5|9819.1|9839.3|9836.9|9811.1|9808.2|1148
1584966000000|2020-03-23 12:20:00|9821.8|9819.4|9813.8|9811.4|9822.8|9820.4|9805.2|9802.7|1163
1584966300000|2020-03-23 12:25:00|9814.2|9811.8|9827.7|9824.6|9827.9|9824.9|9805.9|9802.9|1122
1584966600000|2020-03-23 12:30:00|9828.6|9824.8|9838.4|9836|9842.4|9840|9818.7|9815.9|1077
1584966900000|2020-03-23 12:35:00|9838|9835.6|9832.2|9829.8|9850.5|9848.1|9829.1|9826.7|1085
1584967200000|2020-03-23 12:40:00|9831.9|9829.5|9831.8|9829.4|9834.6|9832.2|9823.1|9820.7|1070
1584967500000|2020-03-23 12:45:00|9831.7|9829.3|9830.9|9828.5|9845.2|9842.8|9828.6|9826.2|1090
1584967800000|2020-03-23 12:50:00|9831.4|9829|9820.5|9818.1|9834.9|9832.5|9813.6|9811.4|1039
1584968100000|2020-03-23 12:55:00|9820.3|9817.9|9819.5|9817.1|9822|9820.2|9813.2|9811.1|1007
1584968400000|2020-03-23 13:00:00|9819.6|9817.2|9815.7|9813.3|9822.9|9821.4|9809.5|9807.1|1020
1584968700000|2020-03-23 13:05:00|9815.4|9813|9828.3|9825.9|9829.7|9827.3|9815.1|9812.7|1017
1584969000000|2020-03-23 13:10:00|9829|9826.6|9824|9821.6|9832.8|9830.4|9823.2|9820.8|983
1584969300000|2020-03-23 13:15:00|9824.1|9821.7|9826.1|9823.7|9827.3|9825.5|9818.5|9816.2|896
1584969600000|2020-03-23 13:20:00|9825.5|9824|9841.5|9839.1|9844.2|9842.5|9825.5|9824|921
1584969900000|2020-03-23 13:25:00|9842|9839.6|9839.6|9837.2|9845.2|9843.4|9832.5|9830.7|935
1584970200000|2020-03-23 13:30:00|9840.1|9837.7|9825.9|9823.5|9841.8|9839.4|9824.4|9822|1044
1584970500000|2020-03-23 13:35:00|9826.2|9823.8|9840.2|9838.7|9840.6|9839|9825.9|9823.5|944
1584970800000|2020-03-23 13:40:00|9840|9838.5|9821.4|9819|9845.4|9843.6|9820.9|9819|992
1584971100000|2020-03-23 13:45:00|9821.9|9819.5|9816.5|9814.1|9824.4|9822|9809|9806.6|1169
1584971400000|2020-03-23 13:50:00|9816.4|9814|9816.4|9814|9823|9820.6|9812.2|9809.8|1138
1584971700000|2020-03-23 13:55:00|9816.5|9814.1|9813.4|9811|9817.2|9814.8|9803.7|9801.3|1136
1584972000000|2020-03-23 14:00:00|9813.9|9811.5|9817.9|9815.5|9821.6|9819.2|9812.9|9810.8|1102
1584972300000|2020-03-23 14:05:00|9817.8|9815.4|9812.2|9809.8|9818.4|9816|9803.5|9801.1|1043
1584972600000|2020-03-23 14:10:00|9812.4|9810|9809.4|9807|9817.2|9815.1|9808.7|9806.3|1061
1584972900000|2020-03-23 14:15:00|9809.8|9807.4|9816.5|9814.1|9819.4|9817.1|9808.3|9806.2|1085
1584973200000|2020-03-23 14:20:00|9816.8|9814.4|9813.8|9811.4|9824|9821.6|9806.9|9804.5|1047
1584973500000|2020-03-23 14:25:00|9813.4|9811|9808.4|9806|9813.7|9811.3|9802.5|9801|986
1584973800000|2020-03-23 14:30:00|9808.6|9806.2|9800.1|9798.6|9811.2|9809.1|9798.9|9796.7|903
1584974100000|2020-03-23 14:35:00|9800.2|9798.7|9802.2|9799.8|9808.6|9806.8|9796.7|9794.5|865
1584974400000|2020-03-23 14:40:00|9802.3|9799.9|9806.6|9804.2|9808.8|9806.5|9797.1|9794.7|895
1584974700000|2020-03-23 14:45:00|9806.4|9804|9794.5|9793|9811|9808.6|9794.5|9792.7|881
1584975000000|2020-03-23 14:50:00|9794.7|9792.3|9807.8|9806.3|9808.5|9806.8|9791|9789.2|882
1584975300000|2020-03-23 14:55:00|9807.9|9806.4|9811.8|9809.4|9819.7|9817.9|9806.6|9804.2|875
1584975600000|2020-03-23 15:00:00|9811.7|9809.3|9805.9|9803.5|9816.8|9814.9|9797.8|9796.3|894
1584975900000|2020-03-23 15:05:00|9805.7|9803.3|9797.8|9796.3|9808|9806.5|9797.3|9795.2|825
1584976200000|2020-03-23 15:10:00|9798.1|9796.6|9804.2|9801.8|9805.7|9803.9|9791|9789.5|880
1584976500000|2020-03-23 15:15:00|9804|9801.6|9806.3|9804.8|9806.4|9804.8|9799.6|9797.7|911
1584976800000|2020-03-23 15:20:00|9806.2|9804.7|9800.9|9799.4|9811.9|9810.4|9799.2|9797.7|856
1584977100000|2020-03-23 15:25:00|9801.3|9799.8|9806.9|9805.4|9810.4|9808|9799.9|9798.4|873
1584977400000|2020-03-23 15:30:00|9807.5|9806|9813.2|9810.8|9815.4|9813|9801.8|9800.3|938
1584977700000|2020-03-23 15:35:00|9813.6|9811.2|9814.5|9813|9814.9|9813.4|9803.7|9801.9|904
1584978000000|2020-03-23 15:40:00|9815|9812.6|9817.6|9815.2|9821.2|9819.7|9813.8|9812.2|866
1584978300000|2020-03-23 15:45:00|9816.9|9815.4|9817|9815.5|9820.7|9818.6|9813.6|9811.7|924
1584978600000|2020-03-23 15:50:00|9817.5|9815.1|9824.9|9822.5|9825.9|9823.9|9816.2|9814.5|943
1584978900000|2020-03-23 15:55:00|9825.6|9823.2|9827.2|9824.8|9829.1|9827.6|9815|9813.2|926
1584979200000|2020-03-23 16:00:00|9826.5|9825|9824.7|9822.3|9831.8|9830|9818.8|9816.8|974
1584979500000|2020-03-23 16:05:00|9824.6|9822.2|9832.6|9830.2|9833.1|9831.3|9819.2|9817.1|885
1584979800000|2020-03-23 16:10:00|9832.8|9830.4|9837.2|9834.8|9841.6|9839.6|9828.3|9826.1|965
1584980100000|2020-03-23 16:15:00|9837.4|9835|9825|9822.6|9838.5|9836.1|9822.2|9820.2|866
1584980400000|2020-03-23 16:20:00|9825.5|9823.1|9827.5|9826|9835.4|9833.2|9821|9819|948
1584980700000|2020-03-23 16:25:00|9827.4|9825.9|9833.1|9830.7|9834.5|9832.2|9823.4|9821.9|898
1584981000000|2020-03-23 16:30:00|9832.9|9830.5|9824.3|9821.9|9833.5|9831.3|9822.3|9820.4|942
1584981300000|2020-03-23 16:35:00|9824.4|9822|9835.3|9833.8|9836|9834.2|9823.5|9821.1|907
1584981600000|2020-03-23 16:40:00|9834.9|9833.4|9829.2|9827.7|9835.4|9833.8|9825.2|9822.8|841
1584981900000|2020-03-23 16:45:00|9829.7|9827.3|9822.5|9820.1|9832.6|9830.8|9820.3|9818.2|920
1584982200000|2020-03-23 16:50:00|9822.3|9819.9|9814.8|9812.4|9826|9823.6|9811.1|9809.4|911
1584982500000|2020-03-23 16:55:00|9814.2|9812.7|9815.7|9813.3|9817.5|9815.1|9808.2|9806.7|905
1584982800000|2020-03-23 17:00:00|9815.8|9813.4|9813.5|9811.1|9820.6|9818.3|9806.5|9804.7|871
1584983100000|2020-03-23 17:05:00|9813.6|9811.2|9824.4|9822|9824.4|9822.2|9812.7|9810.8|842
1584983400000|2020-03-23 17:10:00|9824.2|9821.8|9821.4|9819|9824.8|9822.5|9820.2|9818|840
1584983700000|2020-03-23 17:15:00|9821.5|9819.1|9818.2|9815.8|9824.8|9823|9816.5|9814.6|910
1584984000000|2020-03-23 17:20:00|9817.8|9816.3|9807.3|9805.8|9822|9820.4|9806.4|9804.8|839
1584984300000|2020-03-23 17:25:00|9807.6|9806.1|9808.7|9806.3|9810|9807.6|9797.8|9795.9|890
1584984600000|2020-03-23 17:30:00|9808.9|9806.5|9805.2|9803.7|9815.4|9813.2|9804.1|9802.6|866
1584984900000|2020-03-23 17:35:00|9805.4|9803.9|9815|9812.6|9815.9|9813.5|9803|9801.5|841
1584985200000|2020-03-23 17:40:00|9815.1|9812.7|9817.6|9815.2|9818.1|9816.4|9811.5|9809.5|839
1584985500000|2020-03-23 17:45:00|9817.7|9815.3|9811.5|9810|9818.4|9816.7|9810.5|9808.2|767
1584985800000|2020-03-23 17:50:00|9811.7|9810.2|9820.6|9819.1|9820.9|9819.1|9809.5|9808|774
1584986100000|2020-03-23 17:55:00|9820.7|9819.2|9827|9825.5|9829.7|9827.5|9820.7|9818.6|841
1584986400000|2020-03-23 18:00:00|9826.8|9825.3|9836.4|9834|9837.1|9834.7|9825.9|9824.4|831
1584986700000|2020-03-23 18:05:00|9836.2|9833.8|9839.2|9837.7|9840|9837.7|9834.4|9832.3|788
1584987000000|2020-03-23 18:10:00|9839.6|9837.2|9837.8|9835.4|9841.2|9838.8|9836|9833.6|826
1584987300000|2020-03-23 18:15:00|9837.9|9835.5|9840.1|9838.6|9841.7|9839.3|9833.8|9831.4|776
1584987600000|2020-03-23 18:20:00|9840|9838.5|9832.1|9830.6|9842.2|9840.1|9832.1|9830.3|728
1584987900000|2020-03-23 18:25:00|9832|9830.5|9830.5|9829|9835|9833.5|9828.1|9826.6|685
1584988200000|2020-03-23 18:30:00|9831|9828.6|9831|9829.5|9838.8|9837.1|9829.2|9827.6|895
1584988500000|2020-03-23 18:35:00|9830.9|9829.4|9841.6|9839.2|9842.6|9840.2|9830.9|9829.4|834
1584988800000|2020-03-23 18:40:00|9841.4|9839|9841.7|9839.3|9846.5|9844.1|9838.5|9836.1|1035
1584989100000|2020-03-23 18:45:00|9841.8|9839.4|9844.1|9841.7|9846.6|9844.2|9839.6|9837.2|874
1584989400000|2020-03-23 18:50:00|9844|9841.6|9842.7|9840.3|9846.9|9844.5|9841.1|9838.7|943
1584989700000|2020-03-23 18:55:00|9842.9|9840.5|9844.3|9841.9|9846.5|9844.1|9840.5|9838.1|924
1584990000000|2020-03-23 19:00:00|9844.4|9842|9842.2|9839.8|9846.4|9844|9840.4|9838|984
1584990300000|2020-03-23 19:05:00|9842.3|9839.9|9844.2|9841.8|9845|9842.6|9838.9|9836.5|908
1584990600000|2020-03-23 19:10:00|9844.3|9841.9|9835.5|9833.1|9845.8|9843.4|9835|9832.6|927
1584990900000|2020-03-23 19:15:00|9835.3|9832.9|9833.4|9831|9836|9833.6|9829.4|9827|855
1584991200000|2020-03-23 19:20:00|9833.6|9831.2|9835|9832.6|9836.5|9834.1|9830.2|9827.8|941
1584991500000|2020-03-23 19:25:00|9834.7|9832.3|9829.1|9826.7|9835.5|9833.3|9825.6|9823.6|909
1584991800000|2020-03-23 19:30:00|9829.2|9826.8|9832.4|9830.9|9835.1|9833|9828.9|9826.5|970
1584992100000|2020-03-23 19:35:00|9832.6|9831.1|9831.8|9829.4|9834.5|9832.5|9829|9827|999
1584992400000|2020-03-23 19:40:00|9832.1|9829.7|9823.9|9821.5|9834.5|9832.1|9823.8|9821.4|962
1584992700000|2020-03-23 19:45:00|9824|9821.6|9829.1|9826.7|9829.1|9827.1|9822.2|9820.1|997
1584993000000|2020-03-23 19:50:00|9829.3|9826.9|9842.2|9839.8|9843.7|9841.3|9828.9|9826.8|979
1584993300000|2020-03-23 19:55:00|9842.6|9840.2|9842.2|9839.8|9846.6|9844.2|9839.6|9837.2|923
1584993600000|2020-03-23 20:00:00|9842.1|9839.7|9834.7|9832.3|9842.2|9839.9|9834.1|9831.7|659
1584993900000|2020-03-23 20:05:00|9834.2|9831.8|9835.6|9833.2|9836|9833.6|9832.1|9829.7|510
1584994200000|2020-03-23 20:10:00|9835.7|9833.3|9841.5|9839.1|9841.6|9839.2|9835.4|9833|476
1584994500000|2020-03-23 20:15:00|9841.4|9839|9843|9840.5|9843|9840.5|9838.1|9835.7|510
1584994800000|2020-03-23 20:20:00|9841.4|9839|9842.2|9839.8|9845.5|9842.9|9841.4|9839|456
1584995100000|2020-03-23 20:25:00|9842.4|9840|9840|9837.6|9843.6|9841.2|9836.9|9834.5|529
1584995400000|2020-03-23 20:30:00|9840.4|9838|9838|9835.6|9842.3|9839.9|9837.2|9834.8|587
1584995700000|2020-03-23 20:35:00|9837.3|9834.9|9840.8|9838.4|9841.8|9839.4|9837.3|9834.9|374
1584996000000|2020-03-23 20:40:00|9840.7|9838.3|9841.5|9839.1|9841.9|9839.5|9838.1|9835.7|509
1584996300000|2020-03-23 20:45:00|9841.3|9838.9|9841.6|9839.2|9843.6|9841.2|9839.9|9837.5|500
1584996600000|2020-03-23 20:50:00|9841.4|9839|9844.3|9841.9|9845.4|9842.8|9840.7|9838.3|405
1584996900000|2020-03-23 20:55:00|9844.4|9842|9850.4|9845.4|9854.7|9850.1|9844.3|9841.9|473
1584997200000|2020-03-23 21:00:00|9850.5|9845.5|9849.5|9844.5|9850.6|9845.6|9849.2|9844.2|43
1584997500000|2020-03-23 21:05:00|9849.6|9844.6|9846.1|9841.1|9850|9845|9833.4|9828.4|124
1584997800000|2020-03-23 21:10:00|9836.9|9831.9|9844.2|9839.2|9847.3|9842.3|9832.6|9827.6|122
1584998100000|2020-03-23 21:15:00|9844.9|9839.9|9848.8|9846.1|9854.4|9849.4|9839|9834|328
1584998400000|2020-03-23 21:20:00|9847.7|9846|9848.9|9846.3|9852.3|9847.3|9847.3|9842.7|265
1584998700000|2020-03-23 21:25:00|9849.8|9844.8|9847.7|9842.7|9854.8|9849.8|9844.6|9839.6|269
1584999000000|2020-03-23 21:30:00|9853.7|9848.7|9847.7|9842.7|9854.4|9849.4|9844|9839|113
1584999300000|2020-03-23 21:35:00|9846.7|9841.7|9844.4|9839.4|9854.4|9849.4|9844.3|9839.3|53
1584999600000|2020-03-23 21:40:00|9847.7|9842.7|9847.7|9842.7|9855|9850|9843.6|9838.6|79
1584999900000|2020-03-23 21:45:00|9847.6|9842.6|9847.5|9842.5|9854.4|9849.4|9844.1|9839.1|327
1585000200000|2020-03-23 21:50:00|9847.6|9842.6|9847.6|9842.6|9854.2|9849.2|9844.9|9839.9|246
1585000500000|2020-03-23 21:55:00|9847.3|9842.3|9854.6|9849.6|9854.6|9849.6|9844.7|9839.7|375
1585000800000|2020-03-23 22:00:00|9854.4|9849.4|9850.3|9845.3|9854.6|9849.6|9845.5|9840.5|435
1585001100000|2020-03-23 22:05:00|9850.4|9845.4|9848.3|9843.3|9853.4|9848.4|9847.2|9842.2|612
1585001400000|2020-03-23 22:10:00|9848.2|9843.2|9840.9|9836.9|9848.2|9843.2|9837.5|9832.5|534
1585001700000|2020-03-23 22:15:00|9841.4|9836.4|9840.6|9835.6|9843.6|9838.8|9839.2|9834.6|483
1585002000000|2020-03-23 22:20:00|9840.1|9835.1|9837.2|9832.2|9840.2|9835.2|9835.5|9830.7|419
1585002300000|2020-03-23 22:25:00|9837.3|9832.3|9837|9833.2|9838.5|9834.3|9836.3|9831.4|517
1585002600000|2020-03-23 22:30:00|9837.2|9833.1|9842.5|9838.5|9846.5|9842.5|9836.8|9832.5|545
1585002900000|2020-03-23 22:35:00|9841.8|9837.7|9839.3|9835.3|9843.9|9839.9|9838.7|9834.2|435
1585003200000|2020-03-23 22:40:00|9839.4|9835|9838.7|9835|9840.7|9835.9|9837.3|9832.9|499
1585003500000|2020-03-23 22:45:00|9838.5|9835.2|9844.7|9840.6|9845.4|9841.2|9838.1|9834|507
1585003800000|2020-03-23 22:50:00|9845|9840|9839.5|9835.5|9845.4|9841.2|9838|9833.2|493
1585004100000|2020-03-23 22:55:00|9839.4|9835.6|9834.5|9829.9|9840.5|9836.5|9834|9829.1|476
1585004400000|2020-03-23 23:00:00|9834.2|9830.8|9837.6|9832.6|9839.3|9836.1|9833.1|9828.4|825
1585004700000|2020-03-23 23:05:00|9836.1|9831.1|9840.7|9836.1|9844.2|9840|9835.7|9830.7|734
1585005000000|2020-03-23 23:10:00|9840|9837.6|9837.5|9833.6|9842.7|9838.8|9835.6|9832.2|678
1585005300000|2020-03-23 23:15:00|9837.8|9832.9|9836|9833.6|9838.7|9836.3|9835.4|9831.7|615
1585005600000|2020-03-23 23:20:00|9835.9|9833.5|9832.8|9830.4|9837.2|9834.7|9832.6|9829.5|848
1585005900000|2020-03-23 23:25:00|9832.3|9830.2|9827.7|9824.5|9833|9830.2|9827.5|9824.3|663
1585006200000|2020-03-23 23:30:00|9827.6|9824.6|9826.7|9822.5|9828.4|9825.3|9824.2|9821.2|843
1585006500000|2020-03-23 23:35:00|9826.6|9822.7|9826.1|9823.2|9826.8|9823.3|9825.3|9822.1|715
1585006800000|2020-03-23 23:40:00|9826|9823.1|9823.1|9820|9826.3|9823.9|9822.2|9818.9|651
1585007100000|2020-03-23 23:45:00|9823.3|9819.8|9822.4|9819|9823.5|9820.1|9821.6|9818.2|736
1585007400000|2020-03-23 23:50:00|9822.6|9818.9|9820.9|9817.6|9823|9819.1|9820.7|9817.4|495
1585007700000|2020-03-23 23:55:00|9821|9817.5|9820.1|9817.7|9822.1|9818.2|9819.8|9816.6|459
1585008000000|2020-03-24 00:00:00|9820.2|9817.3|9821.2|9817.5|9821.8|9818.3|9820.2|9816.4|541
1585008300000|2020-03-24 00:05:00|9821.1|9817.3|9817.6|9814.9|9822|9818.6|9817.3|9814.7|612
1585008600000|2020-03-24 00:10:00|9817.5|9815.1|9822.4|9819|9822.7|9819.5|9816.8|9814.4|573
1585008900000|2020-03-24 00:15:00|9822.3|9818.9|9828.5|9825.6|9830.7|9827.7|9821.6|9818.7|665
1585009200000|2020-03-24 00:20:00|9828.7|9825.4|9823.7|9820.2|9830.9|9827.8|9823|9819.8|707
1585009500000|2020-03-24 00:25:00|9823.9|9820.3|9823.1|9820.7|9826|9822.9|9822.6|9819.5|603
1585009800000|2020-03-24 00:30:00|9823.2|9820.8|9821.8|9819.4|9823.3|9820.9|9820|9818.2|514
1585010100000|2020-03-24 00:35:00|9821.7|9819.3|9814.7|9811.1|9821.9|9819.5|9813.1|9809.7|732
1585010400000|2020-03-24 00:40:00|9814.4|9811.2|9815.8|9813.4|9816.5|9814.5|9813.3|9809.8|756
1585010700000|2020-03-24 00:45:00|9815.9|9813.5|9811.6|9808.4|9817.4|9815|9810.8|9807.6|718
1585011000000|2020-03-24 00:50:00|9811.4|9808.5|9791.1|9787.8|9812.6|9809.6|9790.2|9786.8|861
1585011300000|2020-03-24 00:55:00|9790.8|9787.9|9804.6|9801.8|9805.3|9802.3|9788.7|9785.7|1041
1585011600000|2020-03-24 01:00:00|9804.7|9801.7|9798.3|9795.3|9805.5|9802.3|9796.8|9792.9|935
1585011900000|2020-03-24 01:05:00|9798.2|9795.2|9793.8|9791.4|9798.7|9795.8|9791.2|9788.7|1025
1585012200000|2020-03-24 01:10:00|9794.1|9791.3|9794.1|9791.7|9794.6|9791.9|9787.4|9784.8|968
1585012500000|2020-03-24 01:15:00|9794.2|9791.8|9792.2|9789.8|9794.2|9791.8|9790.2|9787.6|599
1585012800000|2020-03-24 01:20:00|9792.3|9789.9|9798.4|9795.9|9804.4|9801|9791|9788.6|787
1585013100000|2020-03-24 01:25:00|9798.1|9795.5|9799.8|9796.7|9800.1|9797|9795|9792.6|754
1585013400000|2020-03-24 01:30:00|9799.7|9796.8|9797.8|9795.1|9801.4|9798.6|9796|9793.5|703
1585013700000|2020-03-24 01:35:00|9798|9794.7|9804.5|9801.2|9804.8|9801.6|9795.8|9793.1|802
1585014000000|2020-03-24 01:40:00|9804.7|9801.3|9812.7|9810|9814.4|9810.9|9801.4|9798.3|939
1585014300000|2020-03-24 01:45:00|9813.6|9810.4|9809.1|9806.7|9813.6|9810.7|9807.2|9804.8|829
1585014600000|2020-03-24 01:50:00|9809|9806.6|9807.9|9805.4|9809.5|9806.9|9805.2|9802.6|641
1585014900000|2020-03-24 01:55:00|9807.7|9805.2|9807.1|9804.2|9809.1|9805.7|9800.8|9797.5|807
1585015200000|2020-03-24 02:00:00|9806.9|9804.3|9806.5|9804.1|9809|9805.8|9803.2|9800.7|777
1585015500000|2020-03-24 02:05:00|9806.6|9804.2|9796.1|9793.5|9807.5|9804.8|9795.8|9793.3|756
1585015800000|2020-03-24 02:10:00|9796|9793.4|9792.2|9789|9796|9793.5|9789.4|9786.6|731
1585016100000|2020-03-24 02:15:00|9792.1|9789.1|9786.2|9783.8|9792.7|9790.2|9785.5|9782.9|645
1585016400000|2020-03-24 02:20:00|9786.3|9783.6|9788.6|9786.2|9792.4|9789.4|9784.1|9781.2|774
1585016700000|2020-03-24 02:25:00|9788.4|9786|9792.3|9789.8|9793.5|9791|9788.4|9786|751
1585017000000|2020-03-24 02:30:00|9792.5|9789.9|9794.8|9792.4|9796.5|9793.9|9792.5|9789.7|596
1585017300000|2020-03-24 02:35:00|9794.6|9792.2|9794.5|9792.1|9795.3|9792.9|9792.3|9789.9|461
1585017600000|2020-03-24 02:40:00|9794.4|9792|9793.3|9790.8|9794.4|9792|9790.7|9788.3|610
1585017900000|2020-03-24 02:45:00|9793.5|9790.9|9799.2|9796.8|9800.6|9798.2|9793.5|9790.9|563
1585018200000|2020-03-24 02:50:00|9799.3|9796.9|9794.8|9792.4|9799.4|9796.9|9794.7|9792.2|730
1585018500000|2020-03-24 02:55:00|9794.9|9792.3|9792.6|9790.2|9796.8|9794.4|9790.5|9788.1|674
1585018800000|2020-03-24 03:00:00|9792.8|9790.4|9795.4|9792.9|9798.2|9795.8|9792.3|9789.9|618
1585019100000|2020-03-24 03:05:00|9795.5|9793|9795.1|9792.7|9799.4|9796.9|9794.9|9792.3|552
1585019400000|2020-03-24 03:10:00|9795.2|9792.6|9791.9|9789.5|9795.3|9792.6|9789.2|9786|633
1585019700000|2020-03-24 03:15:00|9792|9789.1|9796.1|9793.7|9797.9|9795.5|9790.5|9788.1|635
1585020000000|2020-03-24 03:20:00|9796.2|9793.8|9798.7|9796.3|9801.2|9798.9|9795.7|9792.9|673
1585020300000|2020-03-24 03:25:00|9798.9|9796.2|9806.3|9803.9|9808.4|9805.1|9798.4|9795.8|654
1585020600000|2020-03-24 03:30:00|9806.5|9803.8|9802.3|9799.9|9807.1|9804.6|9801.3|9798.1|644
1585020900000|2020-03-24 03:35:00|9802.2|9799.8|9797.5|9794|9802.8|9800.4|9796.7|9793.5|725
1585021200000|2020-03-24 03:40:00|9797.3|9793.9|9798.6|9796.2|9799.1|9796.4|9796|9792.6|638
1585021500000|2020-03-24 03:45:00|9798.7|9796.3|9797.8|9795.4|9799.3|9796.8|9794.4|9792|693
1585021800000|2020-03-24 03:50:00|9798|9795.6|9796.1|9793.7|9798.6|9796.2|9795.8|9793.4|520
1585022100000|2020-03-24 03:55:00|9796|9793.6|9796.6|9794.1|9798.1|9795.7|9792.9|9790.1|632
1585022400000|2020-03-24 04:00:00|9796.7|9794.2|9791|9787.5|9797.2|9794.5|9789.5|9786.5|745
1585022700000|2020-03-24 04:05:00|9791.1|9787.6|9788.4|9786|9791.2|9788.2|9786.1|9783.6|650
1585023000000|2020-03-24 04:10:00|9788.5|9786.1|9788.4|9785.9|9789.8|9787.2|9786.8|9784.4|594
1585023300000|2020-03-24 04:15:00|9788.3|9785.8|9789.2|9786.8|9790.4|9788|9786.2|9783.7|678
1585023600000|2020-03-24 04:20:00|9789.3|9786.9|9786.3|9783.9|9790.2|9787.8|9786|9783.6|842
1585023900000|2020-03-24 04:25:00|9786.2|9783.8|9783.3|9780.9|9787.2|9784.8|9783|9780.4|767
1585024200000|2020-03-24 04:30:00|9783.4|9781|9782.8|9780.4|9784.5|9781.8|9782.6|9780.2|515
1585024500000|2020-03-24 04:35:00|9782.7|9780.3|9783|9780.6|9784.4|9782|9782|9779.6|567
1585024800000|2020-03-24 04:40:00|9783.2|9780.8|9784.3|9780.9|9786.2|9783.7|9782.1|9779.7|612
1585025100000|2020-03-24 04:45:00|9784|9781.6|9785.8|9783.2|9786|9783.6|9783.4|9780.6|701
1585025400000|2020-03-24 04:50:00|9785.9|9783.1|9792.3|9789.9|9793.3|9790.4|9785.7|9783.1|721
1585025700000|2020-03-24 04:55:00|9792.4|9790|9794.1|9791.3|9795.6|9793|9791.1|9788.6|707
1585026000000|2020-03-24 05:00:00|9794.2|9791.4|9789.1|9786.7|9794.2|9791.7|9788.1|9785.6|579
1585026300000|2020-03-24 05:05:00|9789.2|9786.8|9790.2|9787.8|9791.1|9788.7|9786.7|9784.3|505
1585026600000|2020-03-24 05:10:00|9790.1|9787.7|9792.5|9790.1|9792.7|9790.3|9790.1|9787.7|375
1585026900000|2020-03-24 05:15:00|9792.6|9790.2|9796.5|9794.1|9797.3|9794.9|9792.5|9790.1|390
1585027200000|2020-03-24 05:20:00|9796.4|9794|9798.4|9796|9798.8|9796.4|9796.3|9793.9|358
1585027500000|2020-03-24 05:25:00|9798.6|9796.2|9799.7|9797.3|9800.3|9797.9|9798.4|9796|283
1585027800000|2020-03-24 05:30:00|9799.8|9797.4|9803.1|9800.7|9804.2|9801.8|9797.6|9795.2|641
1585028100000|2020-03-24 05:35:00|9803.2|9800.8|9801.9|9799.5|9804.6|9801.9|9800.8|9798.4|684
1585028400000|2020-03-24 05:40:00|9801.8|9799.4|9804.8|9802|9805.1|9802.7|9801.6|9799.2|561
1585028700000|2020-03-24 05:45:00|9804.4|9801.9|9806.5|9804.1|9806.7|9804.3|9803.1|9800.7|494
1585029000000|2020-03-24 05:50:00|9806.6|9804.2|9805.3|9802.9|9806.9|9804.4|9803.2|9800.8|468
1585029300000|2020-03-24 05:55:00|9805.4|9803|9806.8|9804.1|9807|9804.5|9804.4|9801.9|654
1585029600000|2020-03-24 06:00:00|9807.1|9804|9803.3|9800.9|9808.1|9805.7|9798.7|9796.3|745
1585029900000|2020-03-24 06:05:00|9803.4|9801|9804.8|9802|9806.9|9804.5|9802.1|9799.7|941
1585030200000|2020-03-24 06:10:00|9805.3|9802.7|9804.7|9802.2|9806.9|9804.4|9802.2|9799.7|800
1585030500000|2020-03-24 06:15:00|9804.3|9802.3|9803.4|9800.8|9806.6|9804.1|9799.5|9796.9|931
1585030800000|2020-03-24 06:20:00|9803|9800.6|9798|9795.4|9806.3|9803.5|9797.9|9795|1006
1585031100000|2020-03-24 06:25:00|9797.9|9795.6|9795.2|9792.7|9799.2|9796.8|9794.3|9791.9|1030
1585031400000|2020-03-24 06:30:00|9795.3|9792.6|9788.7|9786.3|9796|9793.1|9787.3|9784.9|964
1585031700000|2020-03-24 06:35:00|9788.6|9786.2|9783.9|9781.5|9790.7|9788.3|9783.7|9781.3|858
1585032000000|2020-03-24 06:40:00|9784.1|9781.7|9782.6|9780.2|9787.7|9785.3|9781.9|9779.5|886
1585032300000|2020-03-24 06:45:00|9783.1|9780.7|9755.3|9752.9|9783.3|9780.9|9755.3|9752.9|881
1585032600000|2020-03-24 06:50:00|9755.4|9753|9759.8|9757.4|9770.5|9768.1|9748.8|9746.4|1094
1585032900000|2020-03-24 06:55:00|9759.7|9757.3|9776.7|9772.7|9779.2|9776.1|9757.5|9755.1|1009
1585033200000|2020-03-24 07:00:00|9774.9|9772.5|9772|9769.6|9781.8|9779.4|9770.4|9768|1091
1585033500000|2020-03-24 07:05:00|9772.5|9770.1|9772.1|9769.7|9778.6|9776.2|9767|9764.6|1167
1585033800000|2020-03-24 07:10:00|9772|9769.6|9778.2|9775.8|9779.3|9776.9|9771.6|9769.2|1009
1585034100000|2020-03-24 07:15:00|9778.3|9775.9|9771.7|9769.3|9778.8|9776.4|9767.2|9764.8|1001
1585034400000|2020-03-24 07:20:00|9770.9|9768.5|9768.7|9766.3|9777.3|9774.9|9767.6|9765.2|987
1585034700000|2020-03-24 07:25:00|9768.8|9766.4|9765.5|9763.1|9771.1|9768.6|9762.5|9760.1|1001
1585035000000|2020-03-24 07:30:00|9765.9|9763.5|9776.7|9774.3|9778.3|9775.7|9765.6|9763.2|926
1585035300000|2020-03-24 07:35:00|9776.8|9774.4|9775|9772.6|9780.9|9778.5|9774.2|9771.8|915
1585035600000|2020-03-24 07:40:00|9775.1|9772.7|9772.3|9770.8|9775.9|9774.4|9769.9|9768|878
1585035900000|2020-03-24 07:45:00|9772.1|9770.6|9762|9760.5|9773.2|9771.2|9761.7|9759.6|911
1585036200000|2020-03-24 07:50:00|9761.5|9760|9772.1|9769.7|9774.9|9772.5|9758.9|9756.5|895
1585036500000|2020-03-24 07:55:00|9772.7|9770.3|9776.6|9775.1|9777.6|9776.1|9770.2|9767.8|716
1585036800000|2020-03-24 08:00:00|9776.9|9775.4|9774.1|9771.7|9784.1|9782.5|9773.5|9771.1|856
1585037100000|2020-03-24 08:05:00|9773.8|9771.4|9775.2|9772.8|9776.8|9774.4|9770.8|9768.4|817
1585037400000|2020-03-24 08:10:00|9775.3|9772.9|9777.1|9773.3|9779.3|9777.3|9772.6|9770|770
1585037700000|2020-03-24 08:15:00|9777.3|9773.6|9771.5|9768.9|9780.3|9777.9|9765.7|9762.9|974
1585038000000|2020-03-24 08:20:00|9771.7|9768.8|9765.3|9762.8|9776|9773.6|9764.6|9762.2|772
1585038300000|2020-03-24 08:25:00|9765.6|9763.2|9773.9|9768.9|9777.1|9773.8|9764.9|9762.3|921
1585038600000|2020-03-24 08:30:00|9774.2|9769.2|9761.5|9759.1|9774.4|9771|9761.2|9758.7|919
1585038900000|2020-03-24 08:35:00|9761.3|9758.9|9762.2|9759.8|9768.1|9765.6|9757.9|9755.5|864
1585039200000|2020-03-24 08:40:00|9762.1|9759.7|9771.7|9769.3|9772.1|9769.7|9758.8|9756.8|703
1585039500000|2020-03-24 08:45:00|9771.8|9769.4|9778.5|9776.1|9780.7|9778.3|9771.6|9769.2|741
1585039800000|2020-03-24 08:50:00|9778.6|9776.2|9780.2|9778.7|9783.4|9781.5|9777.3|9775|636
1585040100000|2020-03-24 08:55:00|9780.3|9778.8|9770.2|9767.8|9781|9778.8|9768.4|9766.1|704
1585040400000|2020-03-24 09:00:00|9770.1|9767.7|9773|9770.6|9780.1|9777.1|9765|9762.6|704
1585040700000|2020-03-24 09:05:00|9772.8|9770.4|9768.9|9766.5|9774.7|9772.3|9765.9|9763.5|614
1585041000000|2020-03-24 09:10:00|9768.8|9766.4|9767|9764.6|9770.5|9768.1|9764.4|9762|560
1585041300000|2020-03-24 09:15:00|9766.3|9763.9|9771|9768.6|9773.5|9771.6|9763.7|9761.3|597
1585041600000|2020-03-24 09:20:00|9770.9|9768.5|9768.8|9766.4|9774.2|9772|9765.3|9763.5|718
1585041900000|2020-03-24 09:25:00|9768.9|9766.5|9769.4|9767|9771|9768.9|9763.1|9761.2|620
1585042200000|2020-03-24 09:30:00|9769.5|9767.1|9760.6|9758.2|9771.7|9769.6|9760.1|9757.7|668
1585042500000|2020-03-24 09:35:00|9760.7|9758.3|9761.1|9758.7|9767|9764.6|9758.4|9756|688
1585042800000|2020-03-24 09:40:00|9760.5|9758.1|9755.2|9752.8|9761.2|9758.8|9754.9|9752.5|676
1585043100000|2020-03-24 09:45:00|9755.7|9753.3|9745.5|9744|9755.9|9753.5|9742.5|9740.1|810
1585043400000|2020-03-24 09:50:00|9745.4|9743.9|9742.7|9740.3|9750.2|9747.8|9741.7|9740.1|716
1585043700000|2020-03-24 09:55:00|9742.1|9740.6|9739.1|9736.7|9743.3|9741.3|9734.5|9732.1|714
1585044000000|2020-03-24 10:00:00|9738.8|9736.4|9730.7|9729.2|9742.2|9740.4|9728.6|9726.4|682
1585044300000|2020-03-24 10:05:00|9730.5|9729|9733.3|9730.9|9738.2|9735.8|9727.4|9725.5|708
1585044600000|2020-03-24 10:10:00|9733|9730.6|9732.1|9729.7|9733.2|9730.9|9723|9720.6|736
1585044900000|2020-03-24 10:15:00|9731.7|9730.2|9736.6|9734.2|9737.6|9736|9731.6|9729.4|676
1585045200000|2020-03-24 10:20:00|9736.5|9734.1|9744.6|9742.2|9747.9|9745.5|9736|9733.6|717
1585045500000|2020-03-24 10:25:00|9744.5|9742.1|9742.7|9740.3|9745.9|9743.9|9739|9736.9|657
1585045800000|2020-03-24 10:30:00|9742.8|9740.4|9748.7|9746.3|9752.8|9750.8|9741.1|9739.3|691
1585046100000|2020-03-24 10:35:00|9748.9|9746.5|9741.2|9739.7|9749.4|9747.5|9741.2|9739.2|761
1585046400000|2020-03-24 10:40:00|9741.7|9739.3|9749.1|9746.7|9752.1|9749.7|9741.2|9739.2|735
1585046700000|2020-03-24 10:45:00|9749.2|9746.8|9749.5|9747.1|9751.1|9748.9|9740.8|9739.3|686
1585047000000|2020-03-24 10:50:00|9749.4|9747|9732.3|9730.8|9754.8|9752.4|9731.1|9729.6|746
1585047300000|2020-03-24 10:55:00|9732.4|9730.9|9725|9722.6|9736.8|9734.7|9721.5|9719.1|721
1585047600000|2020-03-24 11:00:00|9724.5|9723|9720.2|9718.7|9729.1|9727.2|9720.1|9717.9|643
1585047900000|2020-03-24 11:05:00|9720.1|9718.6|9726.9|9724.5|9727.6|9725.5|9719.9|9717.6|685
1585048200000|2020-03-24 11:10:00|9726.8|9724.4|9726.7|9724.3|9729.2|9727.1|9724|9721.6|629
1585048500000|2020-03-24 11:15:00|9726.8|9724.4|9724.9|9722.5|9736.1|9733.9|9724.3|9721.9|722
1585048800000|2020-03-24 11:20:00|9725.3|9722.9|9745.4|9743.9|9746.4|9744.6|9724.4|9722.1|800
1585049100000|2020-03-24 11:25:00|9745.6|9744.1|9752.8|9750.4|9756.1|9754.6|9745.6|9743.6|763
1585049400000|2020-03-24 11:30:00|9753|9750.6|9750.2|9748.7|9755.5|9753.9|9749.5|9748|704
1585049700000|2020-03-24 11:35:00|9750.3|9748.8|9754.4|9752.9|9754.7|9753.2|9749.9|9748.4|689
1585050000000|2020-03-24 11:40:00|9754.3|9752.8|9756.1|9753.7|9760.6|9758.6|9752.8|9751.2|662
1585050300000|2020-03-24 11:45:00|9756.2|9753.8|9749.5|9747.1|9756.2|9753.8|9746.1|9743.7|744
1585050600000|2020-03-24 11:50:00|9749.4|9747|9746.6|9744.2|9752.4|9750.4|9744.9|9743.1|654
1585050900000|2020-03-24 11:55:00|9746.5|9744.1|9751.5|9749.1|9752.6|9750.2|9740.6|9738.7|810
1585051200000|2020-03-24 12:00:00|9751.7|9749.3|9759.1|9756.7|9760.6|9758.2|9748.8|9746.6|998
1585051500000|2020-03-24 12:05:00|9759.2|9756.8|9763.2|9760.8|9770.1|9767.7|9754.1|9751.7|921
1585051800000|2020-03-24 12:10:00|9763|9760.6|9767.7|9765.3|9770.1|9767.7|9758.8|9756.4|910
1585052100000|2020-03-24 12:15:00|9767.6|9765.2|9769.7|9767.3|9776.8|9774.7|9766.6|9764.2|883
1585052400000|2020-03-24 12:20:00|9770.2|9768.2|9771|9768.6|9776.2|9774.3|9767|9764.6|930
1585052700000|2020-03-24 12:25:00|9771.3|9768.9|9763|9760.6|9773.6|9771.2|9762.1|9759.7|966
1585053000000|2020-03-24 12:30:00|9763.3|9760.9|9769.1|9766.7|9769.4|9767|9756.1|9753.4|966
1585053300000|2020-03-24 12:35:00|9769.2|9766.8|9762.5|9760.1|9774.6|9772.2|9760.6|9758.2|927
1585053600000|2020-03-24 12:40:00|9762.4|9760|9765.9|9764.4|9768.9|9766.5|9760|9757.6|901
1585053900000|2020-03-24 12:45:00|9765.8|9764.3|9770.4|9768.9|9771.6|9769.5|9764.4|9762|880
1585054200000|2020-03-24 12:50:00|9770.3|9768.8|9774.2|9771.8|9777.4|9775|9768|9766.1|945
1585054500000|2020-03-24 12:55:00|9774.6|9772.2|9774|9771.6|9784.4|9782|9770.6|9768.2|979
1585054800000|2020-03-24 13:00:00|9773.8|9771.4|9769.2|9766.8|9779|9776.6|9768.7|9766.3|964
1585055100000|2020-03-24 13:05:00|9769.6|9767.2|9759.2|9756.8|9775.2|9772.8|9755.6|9753.2|979
1585055400000|2020-03-24 13:10:00|9759|9756.6|9750.9|9748.5|9759.2|9756.9|9744.9|9742.5|887
1585055700000|2020-03-24 13:15:00|9751|9748.6|9750|9747.6|9754.1|9752.1|9745.6|9743.2|856
1585056000000|2020-03-24 13:20:00|9749.6|9748.1|9755.5|9753.1|9760.2|9757.8|9748.8|9746.8|837
1585056300000|2020-03-24 13:25:00|9755.6|9753.2|9756.9|9754.5|9763.8|9761.4|9752.8|9750.4|759
1585056600000|2020-03-24 13:30:00|9758|9755.6|9768.5|9766.1|9769.9|9767.8|9758|9755.6|898
1585056900000|2020-03-24 13:35:00|9768.2|9765.8|9786.7|9784.3|9787.1|9784.7|9767.4|9765|994
1585057200000|2020-03-24 13:40:00|9787.5|9785.1|9792.4|9787.6|9796.1|9793.7|9779.9|9777.8|1016
1585057500000|2020-03-24 13:45:00|9792.6|9787.3|9776.1|9773.7|9793.6|9791.2|9775.3|9772.9|1025
1585057800000|2020-03-24 13:50:00|9775.5|9773.1|9782.2|9779.8|9785|9782.6|9775.5|9773.1|995
1585058100000|2020-03-24 13:55:00|9782.1|9779.7|9791.2|9788.6|9798.2|9795.8|9779.9|9777.5|906
1585058400000|2020-03-24 14:00:00|9791.4|9789|9795.4|9793|9799.1|9797.6|9789.6|9788|958
1585058700000|2020-03-24 14:05:00|9795.6|9793.2|9789.2|9787.7|9801|9799.5|9788.4|9786.7|937
1585059000000|2020-03-24 14:10:00|9788.9|9787.4|9800.2|9798.7|9801.8|9800.3|9787.5|9786|905
1585059300000|2020-03-24 14:15:00|9800.3|9798.8|9803|9801.5|9803.9|9802.4|9795|9793.4|890
1585059600000|2020-03-24 14:20:00|9802.9|9801.4|9804.9|9803.4|9808.7|9806.9|9799.8|9798.3|819
1585059900000|2020-03-24 14:25:00|9804.8|9803.3|9819.5|9818|9820.1|9818.6|9804.1|9801.9|816
1585060200000|2020-03-24 14:30:00|9819.6|9818.1|9828.3|9826.8|9830.6|9828.3|9813.5|9812|929
1585060500000|2020-03-24 14:35:00|9828.7|9827.2|9830.1|9828.6|9833.1|9830.9|9826.4|9824.9|868
1585060800000|2020-03-24 14:40:00|9829.8|9828.3|9814.5|9813|9834.6|9833.1|9813.6|9812.1|952
1585061100000|2020-03-24 14:45:00|9814.7|9813.2|9818|9816.5|9818.7|9817.2|9811.4|9809.9|840
1585061400000|2020-03-24 14:50:00|9817.9|9816.4|9811.6|9810.1|9818.2|9816.7|9810.2|9808.1|848
1585061700000|2020-03-24 14:55:00|9811|9809.5|9821.2|9819.7|9822.5|9820.6|9810|9808.5|847
1585062000000|2020-03-24 15:00:00|9821.1|9819.6|9821.7|9820.2|9826|9824.2|9818.7|9817.2|829
1585062300000|2020-03-24 15:05:00|9821.9|9820.4|9828.4|9826|9830.2|9827.8|9820.6|9818.7|775
1585062600000|2020-03-24 15:10:00|9828.3|9825.9|9824.9|9823.4|9830|9827.6|9823.5|9822|787
1585062900000|2020-03-24 15:15:00|9825|9823.5|9817.3|9815.8|9827.4|9825.9|9817.1|9815.6|790
1585063200000|2020-03-24 15:20:00|9817.1|9815.6|9812.1|9810.6|9819.1|9817.6|9810.2|9808.7|755
1585063500000|2020-03-24 15:25:00|9812.2|9810.7|9813.7|9811.3|9817.5|9815.8|9807.6|9806.1|879
1585063800000|2020-03-24 15:30:00|9813.8|9811.4|9823.1|9820.7|9827.9|9825.9|9810.4|9808.9|955
1585064100000|2020-03-24 15:35:00|9823|9821.5|9829.5|9827.1|9830.1|9828.2|9821.5|9820|934
1585064400000|2020-03-24 15:40:00|9830.5|9828.1|9831.1|9829.6|9833.8|9832.3|9827.7|9825.7|836
1585064700000|2020-03-24 15:45:00|9831|9829.5|9828.2|9826.7|9831.6|9830.1|9823.1|9821.6|862
1585065000000|2020-03-24 15:50:00|9828|9826.5|9826.8|9825.3|9830.4|9828.9|9819.7|9817.7|911
1585065300000|2020-03-24 15:55:00|9827.2|9825.7|9815.7|9813.3|9830|9827.8|9812.9|9810.8|978
1585065600000|2020-03-24 16:00:00|9815.3|9812.9|9804.2|9802.7|9818.1|9816.2|9803|9800.9|895
1585065900000|2020-03-24 16:05:00|9804.1|9802.6|9800.4|9798|9805.9|9803.9|9794.2|9792.7|888
1585066200000|2020-03-24 16:10:00|9800.6|9798.2|9802|9799.6|9803.4|9801|9795.8|9794.3|848
1585066500000|2020-03-24 16:15:00|9801.8|9799.4|9815.4|9813.9|9815.8|9814.3|9800.5|9799|795
1585066800000|2020-03-24 16:20:00|9815.6|9814.1|9814.8|9813.3|9819.5|9818|9812.7|9811.2|760
1585067100000|2020-03-24 16:25:00|9815.1|9813.6|9818.3|9816.8|9820.2|9818.7|9812.6|9811.1|775
1585067400000|2020-03-24 16:30:00|9818.2|9816.7|9819.9|9818.4|9820.7|9819.2|9812.8|9810.7|797
1585067700000|2020-03-24 16:35:00|9820.2|9818.7|9821.6|9820.1|9822.5|9821|9816.8|9815.3|747
1585068000000|2020-03-24 16:40:00|9821.5|9820|9826.4|9824.9|9829.3|9827.8|9821.5|9820|725
1585068300000|2020-03-24 16:45:00|9826.3|9824.8|9820.6|9819.1|9826.6|9825.1|9817.5|9816|719
1585068600000|2020-03-24 16:50:00|9820.7|9819.2|9811.5|9810|9821.5|9820|9810.7|9808.7|719
1585068900000|2020-03-24 16:55:00|9811.4|9809.9|9809.5|9808|9813.3|9811.8|9805.9|9804.4|717
1585069200000|2020-03-24 17:00:00|9809.4|9807.9|9816.8|9814.4|9820.2|9818.2|9808.8|9807.3|785
1585069500000|2020-03-24 17:05:00|9816.7|9814.3|9811.2|9809.7|9820.5|9819|9811.2|9809.1|813
1585069800000|2020-03-24 17:10:00|9811.8|9810.3|9814.7|9812.3|9815|9812.7|9810.4|9808.9|693
1585070100000|2020-03-24 17:15:00|9814.6|9812.2|9814.4|9812.9|9816.2|9814.7|9811.6|9810.1|594
1585070400000|2020-03-24 17:20:00|9814.5|9813|9814.9|9813.4|9816.8|9815.3|9811.8|9810.3|689
1585070700000|2020-03-24 17:25:00|9815|9813.5|9824.6|9823.1|9825|9823.5|9815|9813.5|698
1585071000000|2020-03-24 17:30:00|9824.7|9823.2|9820.8|9819.3|9829.6|9828.1|9820.2|9818.4|776
1585071300000|2020-03-24 17:35:00|9821.1|9819.6|9831.4|9829.9|9831.4|9829.9|9818.1|9816.6|671
1585071600000|2020-03-24 17:40:00|9830.6|9829.1|9834.1|9832.6|9835.5|9834|9826.6|9824.8|697
1585071900000|2020-03-24 17:45:00|9834.2|9832.7|9834.6|9833.1|9836.5|9835|9828.5|9827|667
1585072200000|2020-03-24 17:50:00|9834.8|9833.3|9834.1|9832.6|9837.4|9835.9|9831.6|9830.1|626
1585072500000|2020-03-24 17:55:00|9834|9832.5|9835|9833.5|9837.1|9835.6|9832.2|9830.7|587
1585072800000|2020-03-24 18:00:00|9835.6|9834.1|9834|9832.5|9838.5|9837|9833.8|9832.3|630
1585073100000|2020-03-24 18:05:00|9834.1|9832.6|9838.6|9837.1|9839.3|9837.8|9834|9832.5|636
1585073400000|2020-03-24 18:10:00|9838.7|9837.2|9835.1|9833.6|9839.7|9838.2|9835.1|9833.6|586
1585073700000|2020-03-24 18:15:00|9835.2|9833.7|9832.3|9830.8|9835.9|9834.4|9829.8|9828.2|683
1585074000000|2020-03-24 18:20:00|9832.2|9830.7|9830.6|9829.1|9832.8|9831.3|9828.5|9827|660
1585074300000|2020-03-24 18:25:00|9830.7|9829.2|9831.2|9829.7|9834|9832.5|9829.3|9827.8|646
1585074600000|2020-03-24 18:30:00|9831.1|9829.6|9829.7|9828.2|9832.2|9830.7|9827|9825.5|658
1585074900000|2020-03-24 18:35:00|9829.6|9828.1|9837.2|9835.7|9838.3|9836.8|9829.3|9827.8|636
1585075200000|2020-03-24 18:40:00|9837.1|9835.6|9837.1|9835.6|9838.9|9837.4|9835.3|9833.5|572
1585075500000|2020-03-24 18:45:00|9836.7|9835.2|9839|9837.5|9839.3|9837.8|9836.3|9834.8|470
1585075800000|2020-03-24 18:50:00|9839.1|9837.6|9836.2|9834.7|9839.1|9837.6|9835.3|9833.8|678
1585076100000|2020-03-24 18:55:00|9836.5|9835|9832.9|9831.4|9837.3|9835.8|9830.5|9829|675
1585076400000|2020-03-24 19:00:00|9832.8|9831.3|9838.3|9836.8|9838.8|9837.3|9832.6|9831|683
1585076700000|2020-03-24 19:05:00|9838.2|9836.7|9839.3|9837.8|9839.4|9837.9|9834.6|9833.1|691
1585077000000|2020-03-24 19:10:00|9839.4|9837.9|9839.8|9838.3|9839.9|9838.4|9837.5|9835.6|599
1585077300000|2020-03-24 19:15:00|9839.9|9838.4|9840.3|9838.8|9842.1|9840.6|9839|9837.5|625
1585077600000|2020-03-24 19:20:00|9840.2|9838.7|9843.3|9841.8|9843.4|9841.8|9837.7|9836.2|664
1585077900000|2020-03-24 19:25:00|9843.1|9841.6|9843.1|9841.6|9844|9842.4|9842|9840.5|582
1585078200000|2020-03-24 19:30:00|9843.2|9841.7|9842.4|9840.9|9844|9842.5|9841.5|9839.9|667
1585078500000|2020-03-24 19:35:00|9842.5|9841|9839.2|9837.7|9844|9842.5|9835.5|9834|599
1585078800000|2020-03-24 19:40:00|9839|9837.5|9840.5|9839|9844|9842.5|9838.3|9836.8|544
1585079100000|2020-03-24 19:45:00|9840.6|9839.1|9845.4|9843.9|9846.6|9845.1|9840.2|9838.7|638
1585079400000|2020-03-24 19:50:00|9845.3|9843.8|9839.9|9838.4|9846.5|9845|9838.3|9836.8|658
1585079700000|2020-03-24 19:55:00|9840|9838.5|9828.7|9827.2|9840.6|9839.1|9828.7|9827.2|694
1585080000000|2020-03-24 20:00:00|9828.9|9827.4|9825.9|9824.4|9829.5|9827.7|9825.8|9824.1|455
1585080300000|2020-03-24 20:05:00|9826|9824.5|9825.7|9824.2|9827.8|9825.6|9825.4|9823.3|284
1585080600000|2020-03-24 20:10:00|9825.6|9824.1|9825.6|9824.1|9826.4|9824.4|9822.8|9821.3|245
1585080900000|2020-03-24 20:15:00|9825.7|9824.2|9825.3|9822.9|9826.7|9825|9824.3|9822|249
1585081200000|2020-03-24 20:20:00|9825.2|9822.8|9823.4|9821.9|9825.3|9823.4|9821.9|9820|243
1585081500000|2020-03-24 20:25:00|9824|9821.6|9821.2|9818.8|9824|9822|9821|9818.6|264
1585081800000|2020-03-24 20:30:00|9821.4|9819|9819.3|9816.9|9822.4|9820|9816.1|9813.7|383
1585082100000|2020-03-24 20:35:00|9819.2|9816.8|9820.5|9818|9821|9818.6|9819|9816.6|242
1585082400000|2020-03-24 20:40:00|9820.4|9818.1|9821|9818.6|9823.5|9821.1|9820.3|9817.9|340
1585082700000|2020-03-24 20:45:00|9821.3|9818.7|9811.4|9808.9|9821.3|9818.8|9811.1|9808.5|509
1585083000000|2020-03-24 20:50:00|9811.5|9808.8|9810.4|9807.1|9812.2|9809.5|9807.1|9804.7|485
1585083300000|2020-03-24 20:55:00|9810.1|9806.9|9818.8|9813.8|9820.5|9815.9|9809.7|9806.8|502
1585083600000|2020-03-24 21:00:00|9817.8|9812.8|9826.1|9821.1|9839.2|9834.2|9817.8|9812.8|171
1585083900000|2020-03-24 21:05:00|9824.9|9819.9|9823.9|9818.9|9830.7|9825.7|9819.5|9814.5|235
1585084200000|2020-03-24 21:10:00|9822.5|9817.5|9827.1|9822.1|9830.5|9825.5|9822.5|9817.5|370
1585084500000|2020-03-24 21:15:00|9826.8|9821.8|9826|9821|9832.8|9827.8|9824.6|9819.6|262
1585084800000|2020-03-24 21:20:00|9826.2|9821.2|9824.6|9819.6|9827.1|9822.1|9824.4|9819.4|284
1585085100000|2020-03-24 21:25:00|9824.1|9819.1|9826.1|9821.1|9826.9|9821.9|9823.3|9818.3|295
1585085400000|2020-03-24 21:30:00|9825.8|9820.8|9826.5|9821.5|9826.9|9821.9|9825.2|9820.2|246
1585085700000|2020-03-24 21:35:00|9826.4|9821.4|9826.2|9821.2|9827.1|9822.1|9824.9|9819.9|229
1585086000000|2020-03-24 21:40:00|9826.5|9821.5|9825.4|9820.4|9828.8|9823.8|9824.6|9819.6|323
1585086300000|2020-03-24 21:45:00|9825.5|9820.5|9825.7|9820.7|9826.8|9821.8|9824.3|9819.3|410
1585086600000|2020-03-24 21:50:00|9825.6|9820.6|9825.4|9820.4|9826.3|9821.3|9823.7|9818.7|458
1585086900000|2020-03-24 21:55:00|9825.5|9820.5|9825.6|9820.6|9826.5|9821.5|9823.1|9818.1|453
1585087200000|2020-03-24 22:00:00|9825.7|9820.7|9819.2|9815.7|9826|9821|9819.2|9815.7|545
1585087500000|2020-03-24 22:05:00|9819.1|9815.8|9819.8|9816.4|9822.9|9818.5|9818.9|9814.5|392
1585087800000|2020-03-24 22:10:00|9819.7|9815.8|9819.5|9816.8|9821.6|9817.5|9819|9815.3|281
1585088100000|2020-03-24 22:15:00|9819.6|9816.4|9820.7|9815.7|9821.3|9817.1|9818.5|9814.3|378
1585088400000|2020-03-24 22:20:00|9820|9816.2|9816.5|9811.5|9821.2|9816.7|9816.5|9811.5|306
1585088700000|2020-03-24 22:25:00|9816.4|9811.4|9810.7|9806.3|9816.8|9811.8|9809.3|9805.2|352
1585089000000|2020-03-24 22:30:00|9811.8|9806.2|9814.1|9809.4|9816.1|9811.1|9811.8|9806.2|386
1585089300000|2020-03-24 22:35:00|9814|9809.3|9807.4|9802.4|9814.1|9809.7|9806.2|9801.2|492
1585089600000|2020-03-24 22:40:00|9807.3|9802.3|9813.2|9808.2|9814.4|9809.4|9807.2|9802.2|393
1585089900000|2020-03-24 22:45:00|9813.1|9808.1|9808.5|9803.5|9816|9811|9808.1|9803.1|324
1585090200000|2020-03-24 22:50:00|9808.4|9803.4|9810.5|9805.5|9811.9|9806.9|9808.4|9803.4|298
1585090500000|2020-03-24 22:55:00|9810.4|9805.4|9804.4|9799.4|9811.1|9806.2|9801.4|9797.3|404
1585090800000|2020-03-24 23:00:00|9804.2|9799.2|9807.7|9803.3|9808.4|9804|9802.7|9797.9|343
1585091100000|2020-03-24 23:05:00|9807.8|9803.4|9804.8|9800.2|9808.5|9804.5|9803.7|9799.6|412
1585091400000|2020-03-24 23:10:00|9804.9|9800.1|9805.2|9801.6|9805.8|9801.9|9803|9799|356
1585091700000|2020-03-24 23:15:00|9805.1|9801.5|9805.2|9802.3|9806.5|9803.1|9804.5|9801.4|420
1585092000000|2020-03-24 23:20:00|9805.1|9802.4|9808.4|9805.4|9808.4|9805.5|9804.8|9802|388
1585092300000|2020-03-24 23:25:00|9808.3|9805.5|9809.4|9807|9809.8|9807.4|9807.9|9805.3|375
1585092600000|2020-03-24 23:30:00|9809.5|9807.1|9805.4|9802.7|9810.3|9807.9|9804.2|9801.6|576
1585092900000|2020-03-24 23:35:00|9805.5|9802.8|9805.7|9803.3|9807.8|9805.4|9805.5|9802.4|499
1585093200000|2020-03-24 23:40:00|9805.8|9803.4|9800.1|9796.7|9805.9|9803.5|9799.7|9796.3|553
1585093500000|2020-03-24 23:45:00|9800.2|9796.6|9798.4|9795.9|9800.4|9797.5|9797.6|9794.6|285
1585093800000|2020-03-24 23:50:00|9798.5|9796|9797.7|9794.9|9799.6|9796.6|9797.1|9794.4|445
1585094100000|2020-03-24 23:55:00|9797.6|9795|9806.6|9803.9|9807.2|9804.6|9797.4|9794.8|606
1585094400000|2020-03-25 00:00:00|9806.7|9804|9813.8|9810.8|9815.9|9813.1|9803.4|9800.4|848
1585094700000|2020-03-25 00:05:00|9813.9|9810.9|9813.4|9811|9814.1|9811.7|9811.4|9809|546
1585095000000|2020-03-25 00:10:00|9813.3|9810.9|9814|9811.6|9814.1|9811.7|9810.2|9808.6|355
1585095300000|2020-03-25 00:15:00|9813.9|9811.5|9812.1|9809.7|9814.4|9812|9811.8|9809.3|460
1585095600000|2020-03-25 00:20:00|9812|9809.6|9817.1|9814.7|9817.5|9814.8|9811.9|9809.5|481
1585095900000|2020-03-25 00:25:00|9817.7|9815.1|9817.1|9814.7|9820.2|9817.3|9815.2|9812.8|571
1585096200000|2020-03-25 00:30:00|9817.4|9814.9|9822.8|9819.8|9824.1|9820.9|9815.3|9812.9|574
1585096500000|2020-03-25 00:35:00|9822.7|9819.9|9822|9819.6|9825|9822.2|9820.4|9817.9|760
1585096800000|2020-03-25 00:40:00|9821.9|9819.5|9821.5|9819.1|9824.3|9821.9|9821.1|9818.7|468
1585097100000|2020-03-25 00:45:00|9821.4|9819|9821|9818.6|9822.7|9820.3|9820.6|9818.2|408
1585097400000|2020-03-25 00:50:00|9820.9|9818.5|9823.2|9819.2|9836.1|9832.7|9820.6|9818.2|982
1585097700000|2020-03-25 00:55:00|9823.1|9819.4|9822.3|9819.9|9826.4|9823.2|9820.6|9817.2|895
1585098000000|2020-03-25 01:00:00|9822.2|9819.8|9816.4|9813.3|9822.7|9819.9|9816.1|9813|878
1585098300000|2020-03-25 01:05:00|9815.9|9813.5|9814.9|9812.4|9816.7|9813.6|9812.9|9810.3|568
1585098600000|2020-03-25 01:10:00|9814.8|9812.3|9817.4|9815|9818.1|9815.3|9812.9|9810.5|826
1585098900000|2020-03-25 01:15:00|9817.2|9814.8|9822.6|9820.2|9823.3|9820.7|9815.2|9812.6|761
1585099200000|2020-03-25 01:20:00|9822.4|9819.8|9818|9815.6|9824.2|9821.6|9817.2|9814.7|705
1585099500000|2020-03-25 01:25:00|9817.7|9815.3|9814.7|9812.3|9818.1|9815.7|9812.4|9810|662
1585099800000|2020-03-25 01:30:00|9814.6|9812.2|9814.8|9812.4|9815.8|9813.4|9813.3|9810.9|617
1585100100000|2020-03-25 01:35:00|9815|9812.6|9816.2|9813.7|9820.7|9817.8|9813.9|9811.5|687
1585100400000|2020-03-25 01:40:00|9815.8|9813.8|9814.7|9812.3|9817.1|9814.7|9814|9811.6|535
1585100700000|2020-03-25 01:45:00|9814.6|9812.2|9812.1|9809.7|9815.6|9813.1|9811.7|9809.3|563
1585101000000|2020-03-25 01:50:00|9812.2|9809.8|9809.7|9807.3|9813.2|9810.8|9809.1|9806.7|520
1585101300000|2020-03-25 01:55:00|9809.8|9807.2|9805.4|9802.8|9809.8|9807.4|9804.7|9802|742
1585101600000|2020-03-25 02:00:00|9805.7|9802.9|9806.8|9804.4|9807.8|9805.4|9803.5|9800.8|537
1585101900000|2020-03-25 02:05:00|9807|9804.6|9804.7|9802.3|9807.4|9805|9804.3|9801.9|498
1585102200000|2020-03-25 02:10:00|9804.8|9802.4|9807.3|9804.9|9807.4|9805|9802.9|9800.5|447
1585102500000|2020-03-25 02:15:00|9807.4|9805|9809|9806.6|9809|9806.6|9804.6|9802.2|496
1585102800000|2020-03-25 02:20:00|9808.9|9806.5|9805.6|9803.2|9809|9806.6|9804.5|9802.1|429
1585103100000|2020-03-25 02:25:00|9805.7|9803.3|9804.7|9802.3|9805.9|9803.5|9801.7|9799.3|474
1585103400000|2020-03-25 02:30:00|9805|9802.6|9805.2|9802.8|9807.7|9805.3|9804.4|9802|427
1585103700000|2020-03-25 02:35:00|9805.3|9802.9|9807.1|9804.7|9810.7|9808.2|9804.7|9802.7|455
1585104000000|2020-03-25 02:40:00|9807.2|9804.6|9805.4|9803|9807.3|9804.9|9803.7|9801|439
1585104300000|2020-03-25 02:45:00|9805.5|9803.1|9801.6|9799.2|9805.6|9803.2|9800.9|9798.5|489
1585104600000|2020-03-25 02:50:00|9801.5|9799.1|9801.6|9799.2|9802|9799.6|9797.7|9795.3|434
1585104900000|2020-03-25 02:55:00|9801.4|9799|9792.9|9790.5|9801.4|9799|9792.6|9790.1|582
1585105200000|2020-03-25 03:00:00|9793|9790.6|9797|9794.6|9799.9|9797|9792.6|9790.1|653
1585105500000|2020-03-25 03:05:00|9797.1|9794.7|9796.6|9794.2|9799.8|9797.4|9795.6|9793.2|569
1585105800000|2020-03-25 03:10:00|9796.5|9794.1|9798.2|9795.5|9798.3|9795.6|9794|9791.6|498
1585106100000|2020-03-25 03:15:00|9798.9|9795.6|9795.1|9792.7|9800.3|9797|9791.9|9789.5|647
1585106400000|2020-03-25 03:20:00|9795.3|9792.5|9794.5|9791.7|9796.9|9794.5|9793.1|9790.7|694
1585106700000|2020-03-25 03:25:00|9794.6|9791.6|9794.2|9791.6|9795.2|9792.8|9792.7|9790.3|557
1585107000000|2020-03-25 03:30:00|9793.9|9791.4|9794.4|9791.7|9795.4|9792.7|9792.8|9790.4|632
1585107300000|2020-03-25 03:35:00|9794.3|9791.6|9792.8|9790.4|9794.6|9792.1|9791.6|9789.2|464
1585107600000|2020-03-25 03:40:00|9792.6|9790.2|9792.3|9789.9|9793.5|9791.3|9791.3|9788.9|448
1585107900000|2020-03-25 03:45:00|9792.6|9790.1|9794.1|9791.7|9794.6|9792.2|9791.9|9789.5|421
1585108200000|2020-03-25 03:50:00|9794.3|9791.9|9796.9|9794.5|9799.6|9797.2|9793.7|9791.3|594
1585108500000|2020-03-25 03:55:00|9797|9794.6|9802.5|9799.4|9802.9|9799.9|9796.1|9793.7|446
1585108800000|2020-03-25 04:00:00|9802.4|9799.5|9799.7|9797.3|9803.6|9801.2|9799.6|9797.1|409
1585109100000|2020-03-25 04:05:00|9799.8|9797.4|9799.7|9797.3|9800.4|9798|9799.2|9797|276
1585109400000|2020-03-25 04:10:00|9799.8|9797.4|9800.4|9798|9800.5|9798.1|9799|9796.6|311
1585109700000|2020-03-25 04:15:00|9800.3|9797.9|9796.4|9794|9800.4|9798|9796.2|9793.8|339
1585110000000|2020-03-25 04:20:00|9796.3|9793.9|9794.3|9791.9|9796.4|9794|9793.5|9791.1|330
1585110300000|2020-03-25 04:25:00|9794.4|9792|9796.9|9794.5|9797.3|9794.9|9794.2|9791.9|284
1585110600000|2020-03-25 04:30:00|9796.8|9794.4|9796.7|9795.2|9799.1|9796.7|9796.4|9794|337
1585110900000|2020-03-25 04:35:00|9797.1|9794.7|9803|9800.6|9803.2|9801.1|9797.1|9794.7|413
1585111200000|2020-03-25 04:40:00|9802.9|9800.5|9802|9799.6|9803.3|9800.9|9799.7|9797.6|536
1585111500000|2020-03-25 04:45:00|9801.9|9799.5|9803.2|9800.8|9803.3|9800.9|9801.3|9798.9|401
1585111800000|2020-03-25 04:50:00|9803.4|9801|9799.7|9797.3|9804.2|9801.8|9799.2|9797.1|474
1585112100000|2020-03-25 04:55:00|9799.8|9797.4|9799.4|9796.4|9804.5|9802.1|9798.7|9796|697
1585112400000|2020-03-25 05:00:00|9799.1|9796.1|9807|9804.6|9808.3|9805.9|9796|9793.2|937
1585112700000|2020-03-25 05:05:00|9806.9|9804.5|9809.5|9807.1|9811.2|9808.8|9805.4|9802.8|716
1585113000000|2020-03-25 05:10:00|9809.4|9807|9809.1|9806.7|9811.7|9809.3|9805.1|9802.7|720
1585113300000|2020-03-25 05:15:00|9809.2|9806.8|9807.4|9805|9809.8|9807.4|9806.9|9804.9|607
1585113600000|2020-03-25 05:20:00|9807.6|9805.2|9810.8|9808.4|9813.8|9811.4|9806.9|9804.9|639
1585113900000|2020-03-25 05:25:00|9811.3|9808.9|9817.5|9815.1|9818.5|9816.4|9811.3|9808.9|583
1585114200000|2020-03-25 05:30:00|9817.4|9815|9816.1|9813.7|9817.5|9815.1|9813.5|9811.1|627
1585114500000|2020-03-25 05:35:00|9816.5|9814.1|9814.1|9811.7|9817.5|9815.4|9814.1|9811.7|529
1585114800000|2020-03-25 05:40:00|9814|9811.6|9812.3|9809.9|9817.3|9814.9|9812.2|9809.8|579
1585115100000|2020-03-25 05:45:00|9812.2|9809.8|9810.9|9808.5|9813.1|9810.7|9809.8|9807.4|642
1585115400000|2020-03-25 05:50:00|9811.1|9808.7|9812|9809.6|9813.9|9811.5|9810.8|9808.5|522
1585115700000|2020-03-25 05:55:00|9812.2|9809.8|9805.9|9803.5|9814.8|9812.4|9804.5|9802.1|655
1585116000000|2020-03-25 06:00:00|9806|9803.6|9802.4|9800|9808.6|9806.2|9800.7|9798.3|778
1585116300000|2020-03-25 06:05:00|9802.6|9800.1|9798.2|9795.8|9802.6|9800.2|9797.9|9795.5|708
1585116600000|2020-03-25 06:10:00|9798.7|9796.3|9798|9795.6|9802.5|9800.1|9796.2|9794.4|710
1585116900000|2020-03-25 06:15:00|9798.2|9795.8|9795.2|9792.8|9799|9796.7|9794.2|9792.5|554
1585117200000|2020-03-25 06:20:00|9795.3|9792.9|9795|9792.6|9796.9|9794.5|9793.3|9790.9|586
1585117500000|2020-03-25 06:25:00|9794.9|9792.5|9798.1|9795.7|9799.2|9796.8|9793.7|9791.5|469
1585117800000|2020-03-25 06:30:00|9798.2|9795.8|9799.4|9797|9800.8|9798.4|9796.4|9794|490
1585118100000|2020-03-25 06:35:00|9799.2|9796.8|9801.4|9799.9|9801.7|9799.9|9797.7|9795.3|603
1585118400000|2020-03-25 06:40:00|9801.6|9800.1|9805.2|9802.8|9805.6|9803.2|9801.1|9798.7|630
1585118700000|2020-03-25 06:45:00|9805.3|9802.9|9807.4|9805|9808.8|9806.4|9803.7|9801.3|583
1585119000000|2020-03-25 06:50:00|9807.3|9804.9|9809.2|9806.8|9810.2|9807.8|9806|9803.6|537
1585119300000|2020-03-25 06:55:00|9809.1|9806.7|9803.5|9801.1|9809.2|9806.8|9801.2|9798.8|661
1585119600000|2020-03-25 07:00:00|9803.2|9800.8|9804.8|9802.4|9807.7|9805.3|9799.1|9796.8|743
1585119900000|2020-03-25 07:05:00|9804.9|9802.5|9804.5|9802.1|9806.3|9804.4|9801.7|9799.3|653
1585120200000|2020-03-25 07:10:00|9804.6|9802.2|9804.2|9801.8|9804.7|9802.3|9801.1|9798.7|683
1585120500000|2020-03-25 07:15:00|9804.1|9801.7|9806|9803.6|9806.9|9804.6|9801.1|9799.2|680
1585120800000|2020-03-25 07:20:00|9805.4|9803.9|9805.8|9803.4|9807.5|9805.5|9803.2|9801.2|535
1585121100000|2020-03-25 07:25:00|9805.7|9803.3|9811.3|9808.9|9813.4|9811|9805.3|9802.9|590
1585121400000|2020-03-25 07:30:00|9811.4|9809|9810.6|9809.1|9813.7|9811.6|9810.6|9808.6|606
1585121700000|2020-03-25 07:35:00|9810.5|9809|9808.4|9806.9|9811.9|9809.8|9795.5|9793.1|871
1585122000000|2020-03-25 07:40:00|9808.5|9807|9813.3|9811.8|9815.3|9813.8|9807.1|9805.6|769
1585122300000|2020-03-25 07:45:00|9813.6|9812.1|9816.5|9815|9820.5|9818.4|9812.9|9811.4|786
1585122600000|2020-03-25 07:50:00|9816.4|9814.9|9810.7|9809.2|9816.7|9815.2|9809.9|9807.8|765
1585122900000|2020-03-25 07:55:00|9810.5|9809|9823.3|9821.8|9825.2|9823.2|9810.4|9808.9|777
1585123200000|2020-03-25 08:00:00|9823.9|9821.5|9821.4|9819|9829.9|9827.5|9819.3|9817.1|902
1585123500000|2020-03-25 08:05:00|9821.6|9819.2|9816.4|9814|9825|9822.6|9815.2|9812.8|925
1585123800000|2020-03-25 08:10:00|9816.8|9814.9|9820.7|9818.3|9823.8|9822|9815.7|9813.5|893
1585124100000|2020-03-25 08:15:00|9820.8|9818.4|9815.9|9813.5|9826|9823.8|9814.7|9812.5|861
1585124400000|2020-03-25 08:20:00|9815.5|9814|9817.2|9815.7|9817.4|9815.9|9810.4|9808.5|832
1585124700000|2020-03-25 08:25:00|9817.1|9815.6|9817|9814.6|9819|9816.9|9813.8|9812.3|756
1585125000000|2020-03-25 08:30:00|9816.9|9814.5|9811.5|9810|9817|9814.6|9809.9|9808.4|742
1585125300000|2020-03-25 08:35:00|9811|9809.5|9813.5|9811.1|9814|9811.6|9801.5|9800|874
1585125600000|2020-03-25 08:40:00|9813.4|9811|9802.1|9799.7|9815|9813.1|9799.9|9798.4|868
1585125900000|2020-03-25 08:45:00|9802|9799.6|9799.5|9798|9807.3|9805.6|9798.6|9797.1|900
1585126200000|2020-03-25 08:50:00|9799.7|9798.2|9796.5|9795|9800.5|9799|9791.6|9790.1|838
1585126500000|2020-03-25 08:55:00|9797.3|9794.9|9801.7|9798.3|9803.9|9801.9|9794.7|9792.4|674
1585126800000|2020-03-25 09:00:00|9801.6|9798.2|9805.8|9804.3|9809.9|9808.1|9800.8|9797.9|762
1585127100000|2020-03-25 09:05:00|9806.1|9803.7|9802.7|9801.2|9808.7|9807.1|9798.1|9795.8|851
1585127400000|2020-03-25 09:10:00|9802.8|9801.3|9801|9799.5|9806.6|9805|9799.8|9797.8|780
1585127700000|2020-03-25 09:15:00|9800.9|9799.4|9797.7|9796.2|9801.3|9799.4|9793.8|9791.9|709
1585128000000|2020-03-25 09:20:00|9797.8|9796.3|9800.6|9799.1|9802.2|9800.7|9797.3|9795.3|790
1585128300000|2020-03-25 09:25:00|9800.7|9799.2|9800.6|9798.2|9802.5|9801|9795.7|9794.1|622
1585128600000|2020-03-25 09:30:00|9800.5|9798.1|9799.7|9798.2|9802.5|9801|9798.3|9796.8|613
1585128900000|2020-03-25 09:35:00|9799.8|9798.3|9796.4|9794.9|9801.6|9800.1|9792.9|9791.4|685
1585129200000|2020-03-25 09:40:00|9796|9794.5|9793.1|9790.7|9797.2|9795.1|9786.1|9784|892
1585129500000|2020-03-25 09:45:00|9793|9790.6|9791.3|9789.8|9794.7|9793.2|9789.1|9787.6|808
1585129800000|2020-03-25 09:50:00|9791.4|9789.9|9790.2|9788.7|9791.9|9790.4|9788.8|9787.3|795
1585130100000|2020-03-25 09:55:00|9790.4|9788.9|9787.9|9786.4|9791|9789.5|9787.6|9785.6|650
1585130400000|2020-03-25 10:00:00|9787.8|9786.3|9789.9|9788.4|9790.4|9788.7|9785.8|9783.9|721
1585130700000|2020-03-25 10:05:00|9790.2|9788.7|9788.8|9787.3|9794.5|9793|9788|9786.2|671
1585131000000|2020-03-25 10:10:00|9788.9|9787.4|9789.9|9788.4|9793.3|9791.8|9787.9|9786.4|751
1585131300000|2020-03-25 10:15:00|9790.2|9788.7|9789.1|9787.6|9793.2|9791.7|9788.8|9787.3|686
1585131600000|2020-03-25 10:20:00|9789|9787.5|9786.7|9785.2|9790.1|9788.6|9786.1|9784.6|733
1585131900000|2020-03-25 10:25:00|9786.8|9785.3|9785.2|9783.7|9791.2|9789.5|9784.3|9782.8|686
1585132200000|2020-03-25 10:30:00|9785.7|9784.2|9798.1|9796.6|9800.5|9799|9785.3|9783.4|849
1585132500000|2020-03-25 10:35:00|9798.2|9796.7|9813.9|9811.5|9817.9|9815.5|9795.2|9793.4|918
1585132800000|2020-03-25 10:40:00|9813.8|9811.4|9810.1|9808.6|9814.5|9812.5|9802.9|9801.4|873
1585133100000|2020-03-25 10:45:00|9810.5|9809|9820.6|9818.2|9821|9818.6|9808.9|9807.4|844
1585133400000|2020-03-25 10:50:00|9820.5|9818.1|9817|9815.5|9821.1|9818.9|9813.9|9812|865
1585133700000|2020-03-25 10:55:00|9816.9|9815.4|9820.5|9818.1|9821.4|9819.2|9813.4|9811.9|762
1585134000000|2020-03-25 11:00:00|9820.6|9818.2|9816.1|9814.6|9825.9|9823.7|9812.5|9811|919
1585134300000|2020-03-25 11:05:00|9816.6|9814.2|9819.2|9816.8|9819.2|9816.8|9811|9809.5|872
1585134600000|2020-03-25 11:10:00|9819.6|9817.2|9822.2|9819.8|9823.7|9822.2|9814.6|9813.1|826
1585134900000|2020-03-25 11:15:00|9821.9|9819.5|9813.7|9812.2|9822.9|9821.4|9813.1|9811.6|797
1585135200000|2020-03-25 11:20:00|9813.6|9812.1|9807|9805.5|9814|9812.5|9804.4|9802.9|691
1585135500000|2020-03-25 11:25:00|9806.9|9805.4|9802.6|9801.1|9808.1|9806.6|9801.5|9800|654
1585135800000|2020-03-25 11:30:00|9802.7|9801.2|9802|9800.5|9803.8|9802.3|9798|9796.5|660
1585136100000|2020-03-25 11:35:00|9801.9|9800.4|9799.7|9798.2|9802.3|9800.8|9797.6|9796.1|625
1585136400000|2020-03-25 11:40:00|9799.8|9798.3|9797.1|9794.7|9800.1|9798.6|9795.1|9793.6|662
1585136700000|2020-03-25 11:45:00|9797.7|9795.3|9799.3|9797.8|9799.3|9797.8|9791.8|9790.3|676
1585137000000|2020-03-25 11:50:00|9799.4|9797.9|9801.5|9800|9802.3|9800.8|9797.2|9795.7|720
1585137300000|2020-03-25 11:55:00|9801.4|9799.9|9804.4|9802.9|9805.1|9803.6|9800.8|9799.3|677
1585137600000|2020-03-25 12:00:00|9804.5|9803|9802.4|9800.9|9809.6|9808.1|9800.2|9798.7|791
1585137900000|2020-03-25 12:05:00|9802.5|9801|9803.7|9802.2|9804.2|9802.2|9797.4|9795.9|772
1585138200000|2020-03-25 12:10:00|9804|9802.5|9803.4|9801.9|9806|9804.3|9799|9797.5|783
1585138500000|2020-03-25 12:15:00|9803.8|9802.3|9806.6|9804.2|9811.7|9809.6|9803.8|9802|847
1585138800000|2020-03-25 12:20:00|9806.5|9804.1|9803.4|9801.9|9806.9|9805.2|9802.4|9800.8|816
1585139100000|2020-03-25 12:25:00|9803.2|9801.7|9801.3|9796.3|9806.8|9805.1|9800.1|9796.1|539
1585139400000|2020-03-25 12:30:00|9801.2|9796.2|9807.2|9804.8|9807.2|9805.7|9799|9795.8|693
1585139700000|2020-03-25 12:35:00|9807.1|9804.7|9808.3|9806.8|9813.6|9811.8|9806|9804.5|836
1585140000000|2020-03-25 12:40:00|9808.7|9806.3|9809.8|9807.4|9810.3|9808.7|9805|9803.4|852
1585140300000|2020-03-25 12:45:00|9809.5|9808|9809.9|9808.4|9812.5|9810.1|9805.9|9803.5|791
1585140600000|2020-03-25 12:50:00|9809.2|9807.7|9804.9|9803.4|9810.9|9809.4|9803.4|9801.7|823
1585140900000|2020-03-25 12:55:00|9804.6|9803.1|9798.6|9796.2|9804.7|9803.2|9793.7|9792.2|721
1585141200000|2020-03-25 13:00:00|9798.4|9796|9801|9799.5|9802.8|9801.3|9796.6|9794.8|683
1585141500000|2020-03-25 13:05:00|9800.9|9799.4|9799.5|9798|9802.2|9800.7|9797.5|9796|640
1585141800000|2020-03-25 13:10:00|9799.8|9798.3|9792.7|9791.2|9801.2|9799.7|9790.9|9789.4|746
1585142100000|2020-03-25 13:15:00|9792.6|9791.1|9791.4|9789.9|9795.2|9793.5|9791.1|9789.6|634
1585142400000|2020-03-25 13:20:00|9791.2|9789.7|9794.1|9792.6|9794.4|9792.9|9791.1|9789.6|614
1585142700000|2020-03-25 13:25:00|9794.2|9792.7|9793.4|9791|9796.8|9795.3|9792.6|9790.4|678
1585143000000|2020-03-25 13:30:00|9793.5|9791.1|9797.1|9795.6|9798.9|9797.4|9791.7|9790.2|839
1585143300000|2020-03-25 13:35:00|9797|9795.5|9797.3|9794.9|9800|9798.5|9794.1|9792.6|857
1585143600000|2020-03-25 13:40:00|9797.4|9795|9802.4|9800.9|9802.9|9801.4|9795.4|9793.9|810
1585143900000|2020-03-25 13:45:00|9802.3|9800.8|9811.6|9810.1|9811.7|9810.2|9799.9|9798.4|819
1585144200000|2020-03-25 13:50:00|9811.5|9810|9810.8|9809.3|9813|9811.5|9808.8|9807.3|819
1585144500000|2020-03-25 13:55:00|9810.9|9809.4|9811.2|9809.7|9812.5|9811|9807.5|9806|854
1585144800000|2020-03-25 14:00:00|9811.3|9809.8|9811.4|9809.9|9815|9813.5|9809.8|9808.3|742
1585145100000|2020-03-25 14:05:00|9811.3|9809.8|9812.8|9811.3|9814.4|9812.9|9809.4|9807.9|753
1585145400000|2020-03-25 14:10:00|9813.4|9811.9|9807|9805.5|9813.9|9812.4|9806.4|9804.9|771
1585145700000|2020-03-25 14:15:00|9806.6|9805.1|9798.6|9797.1|9806.7|9805.2|9797.4|9795.9|778
1585146000000|2020-03-25 14:20:00|9798.7|9797.2|9801.5|9800|9801.6|9800.1|9797|9795.5|758
1585146300000|2020-03-25 14:25:00|9801.3|9799.8|9803|9801.5|9803.9|9801.6|9795.1|9793.6|767
1585146600000|2020-03-25 14:30:00|9803.1|9801.6|9809.1|9807.6|9809.9|9808.4|9798.7|9797.2|708
1585146900000|2020-03-25 14:35:00|9808.9|9807.4|9810.6|9809.1|9812.7|9811.2|9806.9|9805.4|647
1585147200000|2020-03-25 14:40:00|9810.5|9809|9809.3|9807.8|9811.1|9809.6|9805.7|9804.2|732
1585147500000|2020-03-25 14:45:00|9809.4|9807.9|9809.2|9807.7|9810.9|9809.4|9805.6|9804.1|736
1585147800000|2020-03-25 14:50:00|9809|9807.5|9804.5|9803|9810.2|9808.7|9802.4|9800.9|648
1585148100000|2020-03-25 14:55:00|9804.3|9802.8|9801.6|9800.1|9804.4|9802.9|9800.6|9799.1|675
1585148400000|2020-03-25 15:00:00|9801.4|9799.9|9803.8|9802.3|9804.2|9802.7|9798|9796.5|609
1585148700000|2020-03-25 15:05:00|9804|9802.5|9805.8|9804.3|9806.2|9804.7|9803.1|9801.6|629
1585149000000|2020-03-25 15:10:00|9805.9|9804.4|9805|9803.5|9807.3|9805.8|9802.9|9801.4|564
1585149300000|2020-03-25 15:15:00|9804.8|9803.3|9802|9800.5|9807.1|9805.6|9801.9|9800.4|533
1585149600000|2020-03-25 15:20:00|9802.1|9800.6|9809.1|9807.6|9810.3|9808.8|9801.7|9800.2|548
1585149900000|2020-03-25 15:25:00|9809.3|9807.8|9811.7|9810.2|9816.9|9815.2|9808.6|9807.1|672
1585150200000|2020-03-25 15:30:00|9812.1|9810.6|9811.4|9809.9|9815.8|9814.3|9806.3|9804.8|713
1585150500000|2020-03-25 15:35:00|9811.7|9810.2|9810.3|9808.8|9816|9814.5|9809.1|9807.6|777
1585150800000|2020-03-25 15:40:00|9810.2|9808.7|9804.3|9802.8|9811.6|9810.1|9804.2|9802.7|699
1585151100000|2020-03-25 15:45:00|9804.4|9802.9|9808|9806.5|9810.6|9809.1|9802.2|9800.7|722
1585151400000|2020-03-25 15:50:00|9808.2|9806.7|9808.3|9806.8|9816.8|9815.3|9805.5|9804|742
1585151700000|2020-03-25 15:55:00|9808.5|9807|9782.6|9781.1|9809.1|9807.6|9779.6|9778.1|959
1585152000000|2020-03-25 16:00:00|9782.5|9781|9789.1|9787.6|9792.8|9791.3|9782.3|9780.8|872
1585152300000|2020-03-25 16:05:00|9789|9787.5|9788.7|9787.2|9791|9789.5|9780.3|9778.8|862
1585152600000|2020-03-25 16:10:00|9789.2|9787.7|9786.6|9785.1|9794.3|9792.8|9786.6|9785.1|735
1585152900000|2020-03-25 16:15:00|9786.5|9785|9792.7|9791.2|9794.4|9792.9|9786.5|9785|737
1585153200000|2020-03-25 16:20:00|9792.5|9791|9789.7|9788.2|9792.6|9791.1|9782.9|9781.4|810
1585153500000|2020-03-25 16:25:00|9790.1|9788.6|9794.4|9792.9|9794.4|9792.9|9789.3|9787.8|721
1585153800000|2020-03-25 16:30:00|9794.5|9793|9800.4|9798.9|9800.5|9799|9794.5|9793|669
1585154100000|2020-03-25 16:35:00|9800.5|9799|9792.4|9790.9|9800.5|9799|9791.5|9790|589
1585154400000|2020-03-25 16:40:00|9793.5|9792|9788.8|9787.3|9794.5|9793|9788.1|9786.6|658
1585154700000|2020-03-25 16:45:00|9788.9|9787.4|9791.4|9789.9|9791.9|9790.4|9783.6|9782.1|954
1585155000000|2020-03-25 16:50:00|9791.5|9790|9781.8|9780.3|9791.9|9790.4|9781.8|9780.3|992
1585155300000|2020-03-25 16:55:00|9781.9|9780.4|9787.7|9786.2|9789.3|9787.8|9781.8|9780.3|987
1585155600000|2020-03-25 17:00:00|9787.8|9786.3|9793.7|9792.2|9793.7|9792.2|9785.9|9784.4|966
1585155900000|2020-03-25 17:05:00|9793.6|9792.1|9794.7|9793.2|9799.9|9798.4|9792.7|9791.2|810
1585156200000|2020-03-25 17:10:00|9794.8|9793.3|9793.9|9792.4|9794.9|9793.4|9789.6|9788.1|796
1585156500000|2020-03-25 17:15:00|9794|9792.5|9787.4|9785.9|9794.4|9792.9|9787.4|9785.9|897
1585156800000|2020-03-25 17:20:00|9787.5|9786|9778.3|9776.8|9787.6|9786.1|9777|9775.5|1022
1585157100000|2020-03-25 17:25:00|9778.2|9776.7|9776.3|9774.8|9779.8|9778.3|9776.1|9774.6|789
1585157400000|2020-03-25 17:30:00|9776.4|9774.9|9778|9776.5|9781.4|9779.9|9775.9|9774.4|867
1585157700000|2020-03-25 17:35:00|9778.4|9776.9|9780|9778.5|9782.2|9780.7|9777|9775.5|809
1585158000000|2020-03-25 17:40:00|9780.1|9778.6|9780|9778.5|9785.3|9783.8|9779.6|9778.1|889
1585158300000|2020-03-25 17:45:00|9780.1|9778.6|9782.9|9781.4|9785.3|9783.8|9779.8|9778.3|822
1585158600000|2020-03-25 17:50:00|9782.8|9781.3|9789|9787.5|9789|9787.5|9780.8|9779.3|841
1585158900000|2020-03-25 17:55:00|9789.1|9787.6|9786.2|9784.7|9790.9|9789.4|9786.2|9784.7|689
1585159200000|2020-03-25 18:00:00|9786|9784.5|9785.5|9784|9787.3|9785.8|9783.3|9781.8|774
1585159500000|2020-03-25 18:05:00|9785.6|9784.1|9785.8|9784.3|9787.5|9786|9784.6|9783.1|657
1585159800000|2020-03-25 18:10:00|9785.7|9784.2|9781.8|9780.3|9785.8|9784.3|9780.1|9778.6|888
1585160100000|2020-03-25 18:15:00|9781.7|9780.2|9778.5|9777|9782.3|9780.8|9778.4|9776.9|866
1585160400000|2020-03-25 18:20:00|9778.6|9777.1|9773.5|9772|9779.5|9778|9772|9770.5|754
1585160700000|2020-03-25 18:25:00|9773.4|9771.9|9772.1|9770.6|9775.1|9773.6|9770.3|9768.8|686
1585161000000|2020-03-25 18:30:00|9772|9770.5|9778.3|9776.8|9779.1|9777.6|9771.8|9770.3|965
1585161300000|2020-03-25 18:35:00|9778.4|9776.9|9773|9771.5|9778.9|9777.4|9773|9771.5|943
1585161600000|2020-03-25 18:40:00|9773.1|9771.6|9777.1|9775.6|9777.4|9775.9|9772|9770.5|872
1585161900000|2020-03-25 18:45:00|9776.9|9775.4|9782.1|9780.6|9782.9|9781.4|9776.1|9774.6|907
1585162200000|2020-03-25 18:50:00|9781.4|9779.9|9783.1|9781.6|9784.7|9783.2|9781.1|9779.6|975
1585162500000|2020-03-25 18:55:00|9783.2|9781.7|9780|9778.5|9784.3|9782.8|9778.6|9777.1|835
1585162800000|2020-03-25 19:00:00|9780.1|9778.6|9769.7|9767.3|9780.3|9778.8|9768.6|9767.1|766
1585163100000|2020-03-25 19:05:00|9769.8|9767.4|9768.5|9767|9770.8|9769.3|9764.1|9762.2|826
1585163400000|2020-03-25 19:10:00|9768.6|9767.1|9772.7|9771.2|9773.7|9772.2|9767.7|9766.2|787
1585163700000|2020-03-25 19:15:00|9772.6|9771.1|9774.6|9773.1|9775.6|9774.1|9771.2|9769.6|781
1585164000000|2020-03-25 19:20:00|9774.5|9773|9770.9|9769.4|9774.8|9773.3|9769.1|9767.6|820
1585164300000|2020-03-25 19:25:00|9771|9769.5|9763.4|9761.9|9771.4|9769.8|9762|9760.5|821
1585164600000|2020-03-25 19:30:00|9763.3|9761.8|9760|9758.5|9763.5|9762|9758.3|9756.8|633
1585164900000|2020-03-25 19:35:00|9760.1|9758.6|9764.6|9762.2|9764.7|9763|9759.5|9758|826
1585165200000|2020-03-25 19:40:00|9764.3|9762.8|9767.9|9765.5|9768.4|9766.3|9762.1|9760.6|748
1585165500000|2020-03-25 19:45:00|9767.7|9765.3|9771.6|9769.2|9771.9|9769.9|9765.4|9763.4|844
1585165800000|2020-03-25 19:50:00|9771.5|9769.1|9768.6|9767.1|9773.2|9771.6|9764.8|9763.2|930
1585166100000|2020-03-25 19:55:00|9768.5|9767|9764.6|9762.2|9772.5|9770.9|9764.1|9762.2|992
1585166400000|2020-03-25 20:00:00|9764.2|9762.7|9761.2|9758.8|9765.3|9763.2|9759.8|9757.8|528
1585166700000|2020-03-25 20:05:00|9761.3|9758.9|9760.2|9757.8|9761.3|9759.5|9759.1|9757.2|324
1585167000000|2020-03-25 20:10:00|9760.1|9757.7|9759.1|9757.6|9760.6|9758.5|9758.5|9756.9|335
1585167300000|2020-03-25 20:15:00|9759.2|9757.7|9760.1|9758.6|9761.7|9760.2|9759|9757.5|311
1585167600000|2020-03-25 20:20:00|9760|9758.5|9760.3|9757.9|9761.4|9759.5|9759.4|9757.8|272
1585167900000|2020-03-25 20:25:00|9759.6|9758.1|9759.5|9758|9761.2|9758.8|9759.1|9757.4|249
1585168200000|2020-03-25 20:30:00|9759.4|9757.9|9759.3|9757.8|9760.6|9758.6|9759.2|9757.6|236
1585168500000|2020-03-25 20:35:00|9759.4|9757.9|9758.4|9756.9|9759.9|9758.4|9758.1|9756.6|243
1585168800000|2020-03-25 20:40:00|9758.5|9757|9758.4|9756|9758.7|9757.1|9756.2|9753.7|359
1585169100000|2020-03-25 20:45:00|9758.5|9756.1|9768.6|9766.2|9769.4|9766.8|9758.4|9756|584
1585169400000|2020-03-25 20:50:00|9768.7|9767.1|9769.9|9767.5|9770.5|9768.1|9767.9|9765.1|378
1585169700000|2020-03-25 20:55:00|9769.8|9767.4|9774.8|9769.8|9777.2|9772.2|9769.5|9767.1|452
1585170000000|2020-03-25 21:00:00|9776.2|9771.2|9774.4|9769.4|9777.9|9772.9|9771.6|9766.6|64
1585170300000|2020-03-25 21:05:00|9774.9|9769.9|9767.6|9762.6|9776.7|9771.7|9758.3|9753.3|299
1585170600000|2020-03-25 21:10:00|9767.5|9762.5|9775.6|9770.6|9780.7|9775.7|9764|9759|215
1585170900000|2020-03-25 21:15:00|9776|9771|9763.7|9758.7|9776.2|9771.2|9761.1|9756.1|225
1585171200000|2020-03-25 21:20:00|9764.4|9759.4|9766|9761|9768.5|9763.5|9759.7|9754.7|183
1585171500000|2020-03-25 21:25:00|9766.1|9761.1|9768.1|9763.1|9773|9768|9762.1|9757.1|180
1585171800000|2020-03-25 21:30:00|9768.6|9763.6|9769|9764|9770|9765|9765|9760|302
1585172100000|2020-03-25 21:35:00|9769.1|9764.1|9766.9|9761.9|9771|9766|9766.9|9761.9|234
1585172400000|2020-03-25 21:40:00|9767|9762|9768|9763|9769.8|9764.8|9763.6|9758.6|243
1585172700000|2020-03-25 21:45:00|9766.6|9761.6|9762.7|9757.7|9769.3|9764.3|9761.3|9756.3|480
1585173000000|2020-03-25 21:50:00|9762.5|9757.5|9763.1|9758.1|9766.2|9761.2|9759.8|9754.8|454
1585173300000|2020-03-25 21:55:00|9762|9757|9762.5|9757.5|9766.4|9761.4|9760.5|9755.5|433
1585173600000|2020-03-25 22:00:00|9763.5|9758.5|9766.6|9761.6|9766.8|9761.8|9762.2|9757.2|652
1585173900000|2020-03-25 22:05:00|9766.5|9761.5|9766.1|9761.1|9767.8|9762.8|9765.1|9760.1|462
1585174200000|2020-03-25 22:10:00|9766.2|9761.2|9765.9|9762.1|9767.4|9763.3|9764.7|9759.7|462
1585174500000|2020-03-25 22:15:00|9765.7|9762.4|9767.5|9763.9|9768.5|9764.7|9764.9|9760.6|423
1585174800000|2020-03-25 22:20:00|9767.6|9764.1|9771.3|9768.6|9773|9769.2|9767.6|9763.8|491
1585175100000|2020-03-25 22:25:00|9771.4|9768.5|9773.6|9769.2|9775|9770.4|9770.9|9767.6|532
1585175400000|2020-03-25 22:30:00|9773.7|9769.4|9776.5|9772.8|9778.5|9774.3|9769.1|9765.4|843
1585175700000|2020-03-25 22:35:00|9776.8|9772.4|9777.2|9773.4|9777.7|9773.9|9776.1|9772.2|742
1585176000000|2020-03-25 22:40:00|9776.9|9773.5|9777.1|9773.3|9778.4|9774.3|9776|9772|656
1585176300000|2020-03-25 22:45:00|9777|9773.4|9768.9|9764.6|9777.9|9773.9|9765|9760.5|727
1585176600000|2020-03-25 22:50:00|9769|9764.3|9774.1|9769.8|9774.4|9769.9|9768.2|9763.9|600
1585176900000|2020-03-25 22:55:00|9774.2|9769.7|9774.2|9769.5|9774.4|9770.1|9772.6|9768.1|633
1585177200000|2020-03-25 23:00:00|9773.5|9769.8|9772.2|9768.8|9775|9771.1|9771.7|9768|749
1585177500000|2020-03-25 23:05:00|9772.1|9768.9|9770.6|9767.2|9773.1|9769.6|9769.6|9766.8|625
1585177800000|2020-03-25 23:10:00|9770.9|9767.1|9771.2|9768|9771.4|9768|9769.7|9766.5|380
1585178100000|2020-03-25 23:15:00|9771.3|9767.9|9769.8|9767.4|9771.8|9769.4|9768.9|9766.5|737
1585178400000|2020-03-25 23:20:00|9769.9|9767.5|9768.6|9766.2|9771.1|9768.7|9767.7|9765.3|671
1585178700000|2020-03-25 23:25:00|9768.7|9766.3|9768.8|9766.4|9770.3|9767.8|9768|9765.6|798
1585179000000|2020-03-25 23:30:00|9769|9766.3|9767.7|9765.3|9769.7|9767.2|9767.1|9764.7|543
1585179300000|2020-03-25 23:35:00|9767.8|9765.4|9766.9|9764.5|9768.4|9766|9766.5|9764.1|611
1585179600000|2020-03-25 23:40:00|9766.8|9764.4|9765.7|9763.3|9767.5|9765|9764.8|9762.3|560
1585179900000|2020-03-25 23:45:00|9765.8|9763.4|9765.5|9763.1|9766.6|9764|9765.1|9762.5|846
1585180200000|2020-03-25 23:50:00|9765.6|9763.2|9764.4|9762|9765.8|9763.4|9763|9760.6|483
1585180500000|2020-03-25 23:55:00|9764.3|9761.9|9764.1|9761.6|9764.8|9762.3|9763.4|9760.9|491
1585180800000|2020-03-26 00:00:00|9764|9761.7|9765.1|9762.7|9765.8|9763.8|9762.2|9759.9|546
1585181100000|2020-03-26 00:05:00|9765.4|9763|9773.8|9771.4|9773.9|9771.5|9764.9|9762.5|590
1585181400000|2020-03-26 00:10:00|9773.7|9771.3|9771.5|9769.1|9773.9|9771.4|9771|9767.8|1133
1585181700000|2020-03-26 00:15:00|9771.4|9769|9772.9|9770.1|9773.5|9771.1|9771.1|9768.5|1085
1585182000000|2020-03-26 00:20:00|9772.6|9770.2|9764.1|9761.3|9772.9|9770.4|9762.3|9759.8|1256
1585182300000|2020-03-26 00:25:00|9764.2|9761.2|9764.4|9761.9|9765.8|9763.1|9761|9758.6|1162
1585182600000|2020-03-26 00:30:00|9764.5|9762|9751.5|9748.4|9765.5|9763|9750.7|9747.6|1171
1585182900000|2020-03-26 00:35:00|9751.4|9748.5|9751.8|9749.4|9754.7|9751.9|9749.9|9746.8|948
1585183200000|2020-03-26 00:40:00|9751.7|9749.3|9746.7|9744.3|9753.1|9750.2|9744.7|9742.1|1271
1585183500000|2020-03-26 00:45:00|9746.8|9744.4|9746.2|9743.8|9748.1|9745.5|9744.9|9742.9|746
1585183800000|2020-03-26 00:50:00|9746|9743.6|9746.2|9743.8|9747.4|9745|9744.5|9742.1|1149
1585184100000|2020-03-26 00:55:00|9746|9743.6|9749.6|9747.2|9750.5|9747.9|9744.5|9742.1|981
1585184400000|2020-03-26 01:00:00|9749.7|9747.3|9754.7|9751.7|9756.1|9753.1|9749.1|9746.4|1329
1585184700000|2020-03-26 01:05:00|9754.6|9751.6|9758|9754.8|9758.7|9755.6|9750.8|9748|1423
1585185000000|2020-03-26 01:10:00|9757.9|9754.9|9752.9|9749.7|9759.1|9756.1|9751.4|9748.8|1466
1585185300000|2020-03-26 01:15:00|9753|9750.2|9752.1|9749.7|9755.2|9752.2|9750.4|9747.8|1360
1585185600000|2020-03-26 01:20:00|9752.2|9749.8|9753.8|9750.8|9755.6|9752.9|9750.4|9747.9|1170
1585185900000|2020-03-26 01:25:00|9753.9|9750.9|9758|9755.1|9759.1|9756.3|9753.3|9750.3|1080
1585186200000|2020-03-26 01:30:00|9758.2|9754.5|9758.9|9756.5|9759.9|9757.2|9757.9|9754.3|985
1585186500000|2020-03-26 01:35:00|9759|9756.4|9759.8|9756.9|9760.7|9758|9758.3|9755.6|1108
1585186800000|2020-03-26 01:40:00|9759.9|9757|9754.6|9751.6|9760|9757.3|9753.9|9750.2|1010
1585187100000|2020-03-26 01:45:00|9754.5|9751.7|9755.9|9753.5|9757.7|9755.3|9753.2|9750.4|940
1585187400000|2020-03-26 01:50:00|9756.1|9753.6|9755.4|9752.6|9757.4|9755|9754.7|9752.3|984
1585187700000|2020-03-26 01:55:00|9755.5|9752.7|9756|9753.3|9758.1|9755.1|9755|9752.1|815
1585188000000|2020-03-26 02:00:00|9756.1|9753.2|9754|9751.3|9756.1|9753.3|9751.9|9749.2|769
1585188300000|2020-03-26 02:05:00|9753.8|9751.4|9757.6|9755.2|9757.8|9755.3|9753.7|9751.2|932
1585188600000|2020-03-26 02:10:00|9757.7|9755.3|9757.8|9755.4|9758.7|9756.3|9757|9754.2|996
1585188900000|2020-03-26 02:15:00|9758|9755.5|9759.8|9757.4|9760.8|9758.4|9756.5|9754.1|686
1585189200000|2020-03-26 02:20:00|9759.9|9757.5|9761.9|9759.5|9762.2|9759.8|9759.6|9757.2|575
1585189500000|2020-03-26 02:25:00|9761.8|9759.4|9763.7|9761.3|9764.8|9762.4|9761.2|9758.8|593
1585189800000|2020-03-26 02:30:00|9763.8|9761.4|9765.1|9762.4|9766.2|9763.6|9760.7|9758.3|688
1585190100000|2020-03-26 02:35:00|9765|9762.5|9769.4|9767|9769.4|9767|9764.8|9762.2|697
1585190400000|2020-03-26 02:40:00|9769.2|9766.8|9760.7|9758.3|9769.4|9767|9759.1|9756.7|778
1585190700000|2020-03-26 02:45:00|9760.8|9758.5|9754.5|9752.1|9761|9758.6|9753.5|9750.6|801
1585191000000|2020-03-26 02:50:00|9754.3|9751.9|9751.3|9748.6|9754.6|9752.2|9750.2|9747.8|802
1585191300000|2020-03-26 02:55:00|9751.2|9748.5|9740.2|9737.4|9751.5|9749|9739.9|9737.2|984
1585191600000|2020-03-26 03:00:00|9740.3|9737.3|9736.4|9734|9740.3|9737.7|9732.2|9728.7|1061
1585191900000|2020-03-26 03:05:00|9736.3|9733.9|9741.9|9739.3|9743|9740.5|9736.3|9733.9|749
1585192200000|2020-03-26 03:10:00|9741.8|9739.2|9744.9|9742.5|9746.2|9743.8|9738.7|9736.2|829
1585192500000|2020-03-26 03:15:00|9745|9742.6|9742.5|9740.1|9745.6|9743.2|9740.6|9738.1|533
1585192800000|2020-03-26 03:20:00|9742.4|9740|9742.9|9740.5|9744.5|9742.1|9741|9738.6|465
1585193100000|2020-03-26 03:25:00|9742.8|9740.4|9736.9|9734.5|9743.7|9741.3|9736.8|9734.4|581
1585193400000|2020-03-26 03:30:00|9737.1|9734.7|9742.2|9739.8|9744.7|9742.2|9736.7|9734.3|889
1585193700000|2020-03-26 03:35:00|9742.1|9739.7|9739.8|9737.4|9743.6|9741.2|9739.6|9737.2|836
1585194000000|2020-03-26 03:40:00|9739.7|9737.3|9740.8|9738.4|9744|9741.4|9739.2|9736.8|754
1585194300000|2020-03-26 03:45:00|9740.7|9738.3|9736.7|9734.3|9741.9|9739.5|9736.4|9734|500
1585194600000|2020-03-26 03:50:00|9736.8|9734.4|9737.8|9735.4|9737.9|9735.5|9735.6|9733|592
1585194900000|2020-03-26 03:55:00|9737.7|9735.3|9737.1|9734.7|9738|9735.6|9734.5|9732.1|532
1585195200000|2020-03-26 04:00:00|9736.8|9734.4|9740.5|9738.1|9741.4|9739|9736.5|9734.1|691
1585195500000|2020-03-26 04:05:00|9740.6|9738.2|9741.6|9739.2|9742.1|9739.7|9740.1|9737.6|643
1585195800000|2020-03-26 04:10:00|9741.7|9739.3|9743.3|9740.8|9743.7|9741.3|9741.2|9738.8|726
1585196100000|2020-03-26 04:15:00|9743.2|9740.7|9745.2|9742.8|9745.9|9743.5|9742.3|9739.9|534
1585196400000|2020-03-26 04:20:00|9745.1|9742.7|9746|9743.6|9746.1|9743.7|9744|9741.6|522
1585196700000|2020-03-26 04:25:00|9745.9|9743.5|9744.6|9742.2|9746.9|9744.5|9744.2|9741.8|414
1585197000000|2020-03-26 04:30:00|9744.7|9742.3|9744|9741.6|9745.9|9743.5|9742.8|9740.4|493
1585197300000|2020-03-26 04:35:00|9743.9|9741.5|9746.3|9743.9|9746.5|9744.1|9742.3|9739.9|620
1585197600000|2020-03-26 04:40:00|9746.1|9743.7|9745.9|9743.5|9747.6|9745.2|9744.9|9742.5|680
1585197900000|2020-03-26 04:45:00|9746|9743.4|9745.9|9743.5|9747.7|9745.3|9744|9741.6|573
1585198200000|2020-03-26 04:50:00|9745.8|9743.4|9745.1|9742.7|9746.5|9744.1|9744.2|9741.8|733
1585198500000|2020-03-26 04:55:00|9744.9|9742.5|9746.1|9743.7|9746.2|9743.8|9743.4|9741|697
1585198800000|2020-03-26 05:00:00|9746.2|9743.8|9743.3|9740.8|9747.5|9745.3|9741.5|9739.1|714
1585199100000|2020-03-26 05:05:00|9743.4|9740.9|9738.8|9736.4|9743.5|9741.1|9735.8|9733.4|631
1585199400000|2020-03-26 05:10:00|9738.7|9736.3|9740.1|9737.7|9740.2|9737.8|9737|9734.5|460
1585199700000|2020-03-26 05:15:00|9740.2|9737.8|9741.4|9738.8|9741.7|9739.3|9738.8|9736.4|332
1585200000000|2020-03-26 05:20:00|9741.3|9738.9|9739.4|9737|9742.2|9739.8|9738.9|9736.5|418
1585200300000|2020-03-26 05:25:00|9739.3|9736.9|9738.5|9736.1|9739.7|9737.3|9737.3|9734.9|348
1585200600000|2020-03-26 05:30:00|9738.1|9735.7|9737.2|9734.8|9738.3|9735.9|9736.1|9733.7|385
1585200900000|2020-03-26 05:35:00|9737.1|9734.7|9736.2|9733.8|9737.3|9734.9|9734.6|9732.2|451
1585201200000|2020-03-26 05:40:00|9736|9733.6|9736|9733.6|9737.3|9734.9|9734.7|9732.3|432
1585201500000|2020-03-26 05:45:00|9736.1|9733.7|9739.1|9736.7|9740.2|9738|9735.9|9733.5|408
1585201800000|2020-03-26 05:50:00|9739.2|9736.8|9741.2|9738.8|9742.3|9739.9|9737.6|9735.2|549
1585202100000|2020-03-26 05:55:00|9741.4|9739|9745.6|9743.1|9747|9744.4|9741.2|9738.8|619
1585202400000|2020-03-26 06:00:00|9745.7|9743.3|9746|9743.6|9746.3|9743.8|9742.1|9739.7|612
1585202700000|2020-03-26 06:05:00|9745.9|9743.5|9745.8|9743.4|9749.3|9746.9|9744.6|9742|555
1585203000000|2020-03-26 06:10:00|9745.9|9743.5|9745|9742.6|9748.8|9746.3|9743.5|9741.1|421
1585203300000|2020-03-26 06:15:00|9745.5|9743.1|9746.6|9744.2|9747.9|9745.5|9744.7|9742.3|283
1585203600000|2020-03-26 06:20:00|9746.7|9744.3|9747.1|9744.7|9748|9745.6|9744.8|9742.4|364
1585203900000|2020-03-26 06:25:00|9747|9744.6|9751.6|9749.2|9751.9|9749.5|9745.7|9743.3|447
1585204200000|2020-03-26 06:30:00|9751.5|9749.1|9745.1|9742.7|9751.6|9749.2|9744.6|9742.2|625
1585204500000|2020-03-26 06:35:00|9745.2|9742.8|9746.5|9744.1|9748.4|9746|9744.6|9742.6|501
1585204800000|2020-03-26 06:40:00|9746.6|9744.2|9741.2|9738.8|9746.8|9744.4|9739.4|9737.5|610
1585205100000|2020-03-26 06:45:00|9741.3|9738.9|9742.5|9740.1|9742.6|9740.2|9738.8|9736.9|471
1585205400000|2020-03-26 06:50:00|9742.6|9740.2|9743.7|9741.3|9745.9|9743.5|9741.8|9739.4|473
1585205700000|2020-03-26 06:55:00|9743.6|9741.2|9749.3|9746.4|9749.7|9746.8|9742.9|9740.5|527
1585206000000|2020-03-26 07:00:00|9749.4|9746.5|9741.1|9738.7|9749.9|9746.6|9739.8|9737.4|883
1585206300000|2020-03-26 07:05:00|9741|9738.6|9738|9735.6|9741.8|9739.4|9736|9733.7|1143
1585206600000|2020-03-26 07:10:00|9738.1|9735.7|9734.1|9731.7|9738.4|9736.8|9727.7|9725.7|1274
1585206900000|2020-03-26 07:15:00|9734.2|9731.8|9741.6|9740.1|9743|9741.3|9733.8|9731.4|1143
1585207200000|2020-03-26 07:20:00|9741.5|9740|9748.2|9745.8|9754.2|9751.8|9739.8|9738.3|1246
1585207500000|2020-03-26 07:25:00|9748.1|9745.7|9745.2|9743.7|9748.2|9745.8|9741.4|9739|1064
1585207800000|2020-03-26 07:30:00|9745.4|9743.9|9743.6|9742.1|9749.7|9748|9741.8|9740.3|1060
1585208100000|2020-03-26 07:35:00|9743.5|9742|9748.7|9746.3|9751|9749.5|9743.5|9742|1024
1585208400000|2020-03-26 07:40:00|9749.1|9746.7|9748.5|9746.1|9752.1|9750.5|9744.3|9742.8|1093
1585208700000|2020-03-26 07:45:00|9748.6|9746.2|9739.1|9737.6|9748.7|9746.3|9738.8|9737.3|1229
1585209000000|2020-03-26 07:50:00|9739.2|9737.7|9741.9|9739.5|9744.5|9742.6|9735.7|9734.2|1331
1585209300000|2020-03-26 07:55:00|9741.7|9739.3|9729.4|9727.9|9741.7|9739.3|9727.8|9726.3|1271
1585209600000|2020-03-26 08:00:00|9729.6|9728.1|9734.6|9732.2|9738.5|9736.7|9727.9|9726.1|1469
1585209900000|2020-03-26 08:05:00|9734.7|9732.3|9730|9728.5|9736|9733.6|9725.4|9723|1525
1585210200000|2020-03-26 08:10:00|9729.8|9728.3|9728.5|9726.1|9731.3|9729.5|9726.1|9724.1|1518
1585210500000|2020-03-26 08:15:00|9728.7|9726.3|9723.2|9721.7|9730.5|9728.3|9723.1|9721.6|1328
1585210800000|2020-03-26 08:20:00|9723.1|9721.6|9738|9735.6|9738.2|9735.9|9723.1|9721.6|1288
1585211100000|2020-03-26 08:25:00|9737.9|9735.5|9734.1|9731.7|9743.8|9741.4|9730|9728.5|1348
1585211400000|2020-03-26 08:30:00|9734.2|9731.8|9735|9732.6|9736.1|9733.7|9726.7|9725.1|1114
1585211700000|2020-03-26 08:35:00|9734.9|9732.5|9729.9|9727.5|9738.3|9736.5|9727.8|9725.8|1252
1585212000000|2020-03-26 08:40:00|9730|9727.6|9734.6|9732.2|9735.1|9732.7|9725.5|9723.8|1138
1585212300000|2020-03-26 08:45:00|9734.8|9732.4|9734.9|9733.4|9737.6|9736.1|9729.2|9727.7|1130
1585212600000|2020-03-26 08:50:00|9735|9733.5|9729.6|9728.1|9735|9733.5|9728|9725.6|889
1585212900000|2020-03-26 08:55:00|9729.5|9728|9733.5|9731.1|9735.3|9732.9|9727.4|9725.4|1209
1585213200000|2020-03-26 09:00:00|9733.6|9731.2|9729.1|9727.6|9734.3|9732.2|9728.9|9727.4|1267
1585213500000|2020-03-26 09:05:00|9729|9727.5|9727.7|9726.2|9732.5|9730.6|9727|9725.5|960
1585213800000|2020-03-26 09:10:00|9727.6|9726.1|9726.9|9725.4|9734.3|9732.8|9725.9|9724.1|1105
1585214100000|2020-03-26 09:15:00|9727|9725.5|9725.6|9724.1|9730.5|9729|9722.9|9721.3|993
1585214400000|2020-03-26 09:20:00|9725|9723.5|9730.6|9728.2|9736.4|9734.6|9724.6|9722.9|1237
1585214700000|2020-03-26 09:25:00|9730.5|9728.1|9737.4|9735.9|9737.8|9736.3|9728.8|9726.8|1219
1585215000000|2020-03-26 09:30:00|9737.8|9735.4|9739.1|9737.6|9745.1|9743|9735.9|9733.9|1060
1585215300000|2020-03-26 09:35:00|9739|9737.5|9731.6|9730.1|9740.3|9738.4|9731.3|9729.8|1107
1585215600000|2020-03-26 09:40:00|9731.9|9730.4|9727.4|9725.9|9733.3|9731.8|9725.2|9723.7|925
1585215900000|2020-03-26 09:45:00|9727.2|9725.7|9729.2|9727.7|9737.1|9735.6|9724.8|9723.3|1047
1585216200000|2020-03-26 09:50:00|9729.1|9727.6|9727|9725.5|9732|9730.5|9724.1|9722.6|912
1585216500000|2020-03-26 09:55:00|9727.1|9725.6|9720.3|9718.8|9729.8|9728.3|9719.3|9717.8|994
1585216800000|2020-03-26 10:00:00|9720.4|9718.9|9722.1|9720.6|9722.6|9721.1|9716.2|9714.7|940
1585217100000|2020-03-26 10:05:00|9722|9720.5|9720.2|9718.7|9725.2|9723.7|9719.7|9718.2|971
1585217400000|2020-03-26 10:10:00|9720.3|9718.8|9716.1|9714.6|9722.8|9721.3|9716|9714.5|981
1585217700000|2020-03-26 10:15:00|9716|9714.5|9711.5|9710|9716.6|9714.7|9710.5|9709|929
1585218000000|2020-03-26 10:20:00|9711.7|9710.2|9715.5|9714|9717.8|9716.3|9711.1|9709.6|919
1585218300000|2020-03-26 10:25:00|9715.6|9714.1|9714.1|9712.6|9716.1|9714.6|9710.7|9709.2|959
1585218600000|2020-03-26 10:30:00|9714|9712.5|9712.1|9710.6|9715.8|9713.6|9711.6|9710.1|937
1585218900000|2020-03-26 10:35:00|9712.2|9710.7|9711.9|9710.4|9713.3|9711.8|9710.8|9709.3|936
1585219200000|2020-03-26 10:40:00|9711.8|9710.3|9711.5|9710|9716.1|9714.6|9710.6|9709.1|1096
1585219500000|2020-03-26 10:45:00|9711.6|9710.1|9711.7|9710.2|9713.4|9711.9|9705.7|9704.2|1040
1585219800000|2020-03-26 10:50:00|9711.6|9710.1|9709.5|9708|9712.9|9711.4|9708.8|9707.3|832
1585220100000|2020-03-26 10:55:00|9709.6|9708.1|9710.9|9709.4|9712.2|9710.7|9708.2|9706.5|995
1585220400000|2020-03-26 11:00:00|9710.8|9709.3|9706.5|9705|9711|9709.5|9705.5|9704|975
1585220700000|2020-03-26 11:05:00|9706.4|9704.9|9710.4|9708.9|9711.3|9709.8|9705.9|9704.4|1109
1585221000000|2020-03-26 11:10:00|9710.3|9708.8|9706.5|9705|9712.3|9710.8|9706.5|9704.5|939
1585221300000|2020-03-26 11:15:00|9706.4|9704.9|9702|9699.6|9707.8|9706.2|9697.9|9696|1032
1585221600000|2020-03-26 11:20:00|9702.2|9699.8|9697.2|9695.7|9705.1|9702.7|9695.8|9694.3|1162
1585221900000|2020-03-26 11:25:00|9697.3|9695.8|9699.8|9698.3|9701|9699.4|9692.8|9690.4|1132
1585222200000|2020-03-26 11:30:00|9699.3|9697.8|9700.7|9699.2|9702.5|9700.8|9697.8|9696.3|1052
1585222500000|2020-03-26 11:35:00|9700.6|9699.1|9699.2|9697.7|9701|9699.5|9698|9696.5|804
1585222800000|2020-03-26 11:40:00|9699.3|9697.8|9699.7|9698.2|9700.9|9699.3|9694.4|9692.9|936
1585223100000|2020-03-26 11:45:00|9699.8|9698.3|9699.6|9698.1|9702.2|9700.7|9699|9697.5|936
1585223400000|2020-03-26 11:50:00|9699.5|9698|9703.7|9702.2|9705.9|9704.4|9699.1|9697.6|884
1585223700000|2020-03-26 11:55:00|9703.6|9702.1|9706.3|9704.8|9706.4|9704.9|9702.4|9700.9|554
1585224000000|2020-03-26 12:00:00|9706.4|9704.9|9715.9|9714.4|9716.1|9714.6|9706.3|9704.8|832
1585224300000|2020-03-26 12:05:00|9716|9714.5|9714.6|9713.1|9716.8|9715.3|9712.5|9710.9|1145
1585224600000|2020-03-26 12:10:00|9714.5|9713|9721.8|9720.3|9725.2|9723.4|9711|9709.1|1293
1585224900000|2020-03-26 12:15:00|9721.9|9720.4|9715.4|9713.9|9724.5|9723|9714.3|9712.8|1265
1585225200000|2020-03-26 12:20:00|9715.5|9714|9708.7|9707.2|9718.2|9716.7|9707.9|9706.4|1124
1585225500000|2020-03-26 12:25:00|9708.6|9707.1|9706.8|9701.8|9714.8|9712.6|9705.6|9701.5|884
1585225800000|2020-03-26 12:30:00|9706.9|9701.9|9716.9|9714.5|9721.9|9719.5|9702.9|9697.9|1462
1585226100000|2020-03-26 12:35:00|9716.8|9714.4|9706.1|9703.7|9721.7|9719.3|9705.1|9703.4|1464
1585226400000|2020-03-26 12:40:00|9706|9703.6|9705.5|9704|9706.9|9704.9|9701.1|9699.4|1332
1585226700000|2020-03-26 12:45:00|9705.4|9703.9|9705.4|9703.9|9713.4|9711.6|9703.2|9701.7|1231
1585227000000|2020-03-26 12:50:00|9705.5|9703.1|9706.4|9704.9|9712.2|9710.4|9703.6|9701.4|1207
1585227300000|2020-03-26 12:55:00|9706.3|9704.8|9691.5|9690|9706.4|9704.9|9686.6|9685|1365
1585227600000|2020-03-26 13:00:00|9691.3|9689.8|9690.4|9688.9|9694.2|9692.7|9688.3|9686.8|1199
1585227900000|2020-03-26 13:05:00|9690.3|9688.8|9680.1|9677.7|9691|9689.3|9679.3|9677.4|1368
1585228200000|2020-03-26 13:10:00|9680.3|9677.9|9685.4|9683.9|9687.6|9685.8|9677.5|9675.5|1359
1585228500000|2020-03-26 13:15:00|9685.3|9683.8|9684.6|9683.1|9689.9|9688.4|9683.7|9681.9|1196
1585228800000|2020-03-26 13:20:00|9684.7|9683.2|9692.3|9690.8|9693.4|9691.9|9683.4|9681.9|1211
1585229100000|2020-03-26 13:25:00|9692.6|9691.1|9698.4|9696|9699.3|9697.5|9691.3|9689.8|1244
1585229400000|2020-03-26 13:30:00|9698.2|9695.8|9697.2|9695.7|9700.2|9698.7|9694.7|9693|1409
1585229700000|2020-03-26 13:35:00|9696.8|9695.3|9700.5|9699|9708.8|9706.8|9695.3|9693.8|1368
1585230000000|2020-03-26 13:40:00|9700.6|9699.1|9704.7|9703.2|9705.5|9704|9699.5|9698|1298
1585230300000|2020-03-26 13:45:00|9704.9|9703.4|9704.4|9702.9|9709.8|9708.3|9702.5|9700.9|1130
1585230600000|2020-03-26 13:50:00|9704|9702.5|9701.4|9699.9|9706.9|9705.4|9698.5|9697|1085
1585230900000|2020-03-26 13:55:00|9701.3|9699.8|9693.7|9692.2|9701.6|9700.1|9690.5|9689|1198
1585231200000|2020-03-26 14:00:00|9694|9692.5|9693.5|9692|9700.3|9698.8|9689.8|9688.3|1382
1585231500000|2020-03-26 14:05:00|9693.7|9692.2|9691.4|9689.9|9693.8|9692.3|9688.5|9687|1337
1585231800000|2020-03-26 14:10:00|9691.5|9690|9691.1|9689.6|9697.1|9695.6|9688.7|9687.2|1097
1585232100000|2020-03-26 14:15:00|9691.2|9689.7|9693.1|9690.7|9696.1|9694.1|9688.2|9686.7|1119
1585232400000|2020-03-26 14:20:00|9692.8|9691.3|9689.4|9687.9|9693.3|9691.7|9687.2|9685.7|1205
1585232700000|2020-03-26 14:25:00|9689.3|9687.8|9689.1|9686.7|9694.2|9692.7|9687.9|9686|1225
1585233000000|2020-03-26 14:30:00|9688.7|9686.3|9684.8|9683.3|9692|9690.5|9681.9|9680.4|1396
1585233300000|2020-03-26 14:35:00|9685.4|9683.9|9692.7|9691.2|9694.6|9693.1|9685.4|9683.3|1250
1585233600000|2020-03-26 14:40:00|9692.8|9691.3|9693.6|9692.1|9700|9698.5|9690.4|9688.9|1097
1585233900000|2020-03-26 14:45:00|9693.7|9692.2|9697.1|9695.6|9702.5|9700.9|9692.7|9691.2|1024
1585234200000|2020-03-26 14:50:00|9697.2|9695.7|9692.9|9691.4|9699.3|9697.8|9689.3|9687.8|1168
1585234500000|2020-03-26 14:55:00|9693.4|9691.9|9676.4|9674|9694.2|9692.7|9675|9672.6|1389
1585234800000|2020-03-26 15:00:00|9676.3|9673.9|9671.5|9670|9677.9|9676.2|9669.7|9668.2|1332
1585235100000|2020-03-26 15:05:00|9671.6|9670.1|9671.3|9669.8|9674.5|9673|9670.7|9669.2|1172
1585235400000|2020-03-26 15:10:00|9671.2|9669.7|9675.4|9673.9|9679|9677.5|9669.5|9668|998
1585235700000|2020-03-26 15:15:00|9675.1|9673.6|9668.6|9667.1|9677.8|9676.3|9666.7|9665.2|963
1585236000000|2020-03-26 15:20:00|9668.5|9667|9663.3|9661.8|9674.3|9672.8|9663.3|9661.8|1055
1585236300000|2020-03-26 15:25:00|9663.2|9661.7|9661.4|9659.9|9664.9|9663.4|9660.4|9658.9|1027
1585236600000|2020-03-26 15:30:00|9662.1|9660.6|9662.7|9661.2|9665.7|9664.2|9659.6|9658.1|1156
1585236900000|2020-03-26 15:35:00|9662.8|9661.3|9669.4|9667.9|9669.8|9668.3|9662.6|9661.1|1116
1585237200000|2020-03-26 15:40:00|9669.1|9667.6|9673.7|9672.2|9676.6|9675.1|9664.6|9663.1|1057
1585237500000|2020-03-26 15:45:00|9673.8|9672.3|9668.9|9667.4|9674.7|9673.2|9667.1|9665.6|1213
1585237800000|2020-03-26 15:50:00|9668.8|9667.3|9653.5|9652|9669|9667.5|9652.8|9651.3|1295
1585238100000|2020-03-26 15:55:00|9653.4|9651.9|9647.1|9645.6|9654.5|9653|9642.6|9641.1|1384
1585238400000|2020-03-26 16:00:00|9646.9|9645.4|9651.1|9649.6|9653.4|9651.9|9646.7|9645.2|1271
1585238700000|2020-03-26 16:05:00|9651|9649.5|9650.3|9648.8|9654.7|9653.2|9648.2|9646.7|965
1585239000000|2020-03-26 16:10:00|9650.4|9648.9|9649.9|9647.5|9652.2|9650.3|9646.3|9644.8|1102
1585239300000|2020-03-26 16:15:00|9650.1|9647.7|9652|9650.5|9653.8|9651.7|9647.7|9646.2|1039
1585239600000|2020-03-26 16:20:00|9652.3|9650.8|9645.2|9643.7|9654|9652.5|9644.4|9642.9|1095
1585239900000|2020-03-26 16:25:00|9645.6|9644.1|9646.5|9645|9647.9|9646|9643.1|9641.6|887
1585240200000|2020-03-26 16:30:00|9646.4|9644.9|9643.5|9642|9646.6|9645.1|9642.1|9640.6|705
1585240500000|2020-03-26 16:35:00|9643.4|9641.9|9642.6|9641.1|9644.6|9643.1|9640.9|9639.4|711
1585240800000|2020-03-26 16:40:00|9642.8|9641.3|9646.8|9645.3|9647.4|9645.9|9642.7|9641.2|662
1585241100000|2020-03-26 16:45:00|9646.6|9645.1|9640.2|9638.7|9647.4|9645.9|9640.1|9638.6|753
1585241400000|2020-03-26 16:50:00|9640|9638.5|9635.7|9634.2|9641.9|9640.4|9632.9|9631.4|1146
1585241700000|2020-03-26 16:55:00|9635|9633.5|9624.2|9622.7|9635|9633.5|9623.8|9622.3|1206
1585242000000|2020-03-26 17:00:00|9624.5|9623|9628.9|9627.4|9629.3|9627.8|9623.4|9621.9|981
1585242300000|2020-03-26 17:05:00|9628.6|9627.1|9634.1|9632.6|9634.6|9633.1|9626.4|9624.9|1050
1585242600000|2020-03-26 17:10:00|9634|9632.5|9638.3|9636.8|9640.5|9639|9631.4|9629.9|1145
1585242900000|2020-03-26 17:15:00|9638.4|9636.9|9636.6|9635.1|9640.9|9639.1|9634.6|9632.8|942
1585243200000|2020-03-26 17:20:00|9636.4|9634.9|9636.1|9634.6|9638.7|9637.2|9635.1|9633.6|823
1585243500000|2020-03-26 17:25:00|9636.3|9634.8|9636|9634.5|9639.5|9638|9632.5|9631|898
1585243800000|2020-03-26 17:30:00|9635.9|9634.4|9625.7|9624.2|9636|9634.5|9624.6|9623.1|999
1585244100000|2020-03-26 17:35:00|9625.8|9624.3|9623.9|9622.4|9628.7|9627.2|9621.8|9620.3|939
1585244400000|2020-03-26 17:40:00|9624.4|9622.9|9627|9625.5|9628.1|9626.6|9623.6|9622.1|921
1585244700000|2020-03-26 17:45:00|9626.9|9625.4|9626|9624.5|9628.8|9627.3|9624.2|9622.7|885
1585245000000|2020-03-26 17:50:00|9626.1|9624.6|9631.4|9629.9|9632.5|9631|9624.5|9623|928
1585245300000|2020-03-26 17:55:00|9631.2|9629.7|9633.4|9631.9|9633.5|9632|9628.9|9627.4|951
1585245600000|2020-03-26 18:00:00|9633.5|9632|9632.3|9629.9|9635.5|9633.9|9631.2|9628.9|1069
1585245900000|2020-03-26 18:05:00|9632.2|9629.8|9637.5|9636|9638.6|9637.1|9630.8|9629.3|997
1585246200000|2020-03-26 18:10:00|9637.4|9635.9|9635.1|9633.6|9638.1|9636.6|9632.6|9631.1|892
1585246500000|2020-03-26 18:15:00|9635.2|9633.7|9631.1|9629.6|9635.8|9634.3|9629.9|9628.4|692
1585246800000|2020-03-26 18:20:00|9631|9629.5|9634.9|9633.4|9637.9|9636.4|9631|9629.5|802
1585247100000|2020-03-26 18:25:00|9635|9633.5|9633|9631.5|9635.6|9633.7|9630.7|9629.2|722
1585247400000|2020-03-26 18:30:00|9632.8|9631.3|9632|9630.5|9633.4|9631.9|9630|9628.5|702
1585247700000|2020-03-26 18:35:00|9631.9|9630.4|9626|9624.5|9633.3|9631.8|9625.8|9624.3|732
1585248000000|2020-03-26 18:40:00|9626.1|9624.6|9628.1|9626.6|9630.5|9629|9626.1|9624.6|758
1585248300000|2020-03-26 18:45:00|9628.2|9626.7|9626.9|9625.4|9631.6|9630.1|9625|9623.3|748
1585248600000|2020-03-26 18:50:00|9626.8|9625.3|9628.1|9626.6|9629.8|9628.2|9624.6|9623.1|727
1585248900000|2020-03-26 18:55:00|9627.6|9626.1|9623.4|9621.9|9630|9628.5|9623|9621.5|804
1585249200000|2020-03-26 19:00:00|9623.3|9621.8|9624.6|9622.2|9626.4|9624.5|9621|9619.5|915
1585249500000|2020-03-26 19:05:00|9624.2|9622.7|9626.3|9624.8|9631.8|9630.3|9623.6|9621.6|860
1585249800000|2020-03-26 19:10:00|9626.5|9625|9632.9|9630.5|9634.9|9633.4|9625.6|9624.1|829
1585250100000|2020-03-26 19:15:00|9633|9630.6|9633.7|9632.2|9634.3|9632.8|9629.7|9627.5|925
1585250400000|2020-03-26 19:20:00|9633.5|9632|9631.5|9630|9634.8|9633.3|9630.7|9629.2|862
1585250700000|2020-03-26 19:25:00|9631.7|9629.3|9627.9|9626.4|9631.7|9629.5|9626.7|9625.1|791
1585251000000|2020-03-26 19:30:00|9628|9626.5|9630.3|9628.8|9632.2|9630.6|9626.5|9625|972
1585251300000|2020-03-26 19:35:00|9630.2|9628.7|9625.2|9623.7|9630.9|9629.4|9624.6|9623.1|835
1585251600000|2020-03-26 19:40:00|9625.4|9623.9|9626.9|9625.4|9627.7|9626.2|9624.2|9622.7|722
1585251900000|2020-03-26 19:45:00|9627|9625.5|9623.5|9622|9629.1|9627.5|9623.3|9621.8|768
1585252200000|2020-03-26 19:50:00|9623.3|9621.8|9622.4|9620.9|9625.3|9623.8|9619.7|9618.2|1116
1585252500000|2020-03-26 19:55:00|9622.6|9621.1|9609.4|9607.9|9622.6|9621.1|9609.2|9607.7|922
1585252800000|2020-03-26 20:00:00|9609.5|9608|9609.9|9607.5|9610.5|9609|9604.2|9602.4|817
1585253100000|2020-03-26 20:05:00|9610|9607.6|9619.7|9618.2|9620.3|9618.7|9609.3|9607.5|430
1585253400000|2020-03-26 20:10:00|9619.9|9618.4|9620.4|9618.9|9626.8|9624.6|9618.1|9616.1|564
1585253700000|2020-03-26 20:15:00|9620.5|9619|9622.8|9620.4|9623.5|9621.7|9619.6|9617.7|342
1585254000000|2020-03-26 20:20:00|9622.7|9620.3|9626.2|9623.8|9626.7|9624.8|9622.3|9620.2|387
1585254300000|2020-03-26 20:25:00|9626.1|9623.7|9623.6|9621.2|9626.7|9624.3|9622.7|9620.4|307
1585254600000|2020-03-26 20:30:00|9623.5|9621.1|9625.7|9623.3|9626|9623.6|9622.4|9620.5|261
1585254900000|2020-03-26 20:35:00|9625.8|9623.4|9627|9624.6|9629.3|9627.2|9625.3|9623|279
1585255200000|2020-03-26 20:40:00|9627.1|9624.7|9628.5|9626.1|9629.1|9626.7|9626.3|9624.4|249
1585255500000|2020-03-26 20:45:00|9628.6|9626.2|9635.5|9633.1|9637.3|9635.4|9627.5|9625.1|489
1585255800000|2020-03-26 20:50:00|9635.6|9633.2|9634.8|9632.4|9636.5|9634.1|9632.2|9629.8|487
1585256100000|2020-03-26 20:55:00|9634.7|9632.3|9633.7|9628.7|9638.8|9635.6|9630|9625|717
1585256400000|2020-03-26 21:00:00|9634.1|9629.1|9640|9635|9642.7|9637.7|9626.6|9621.6|113
1585256700000|2020-03-26 21:05:00|9639.9|9634.9|9636.6|9631.6|9644.8|9639.8|9632.9|9627.9|263
1585257000000|2020-03-26 21:10:00|9636.5|9631.5|9640.8|9635.8|9646.4|9641.4|9635.1|9630.1|237
1585257300000|2020-03-26 21:15:00|9641.2|9636.2|9642.2|9637.2|9645.4|9640.4|9636.1|9631.1|196
1585257600000|2020-03-26 21:20:00|9642.3|9637.3|9642.2|9637.2|9644.7|9639.7|9637.9|9632.9|215
1585257900000|2020-03-26 21:25:00|9642.4|9637.4|9639.9|9634.9|9644.7|9639.7|9635.2|9630.2|184
1585258200000|2020-03-26 21:30:00|9639.4|9634.4|9639.4|9634.4|9644|9639|9635|9630|290
1585258500000|2020-03-26 21:35:00|9639.1|9634.1|9642.7|9637.7|9645.8|9640.8|9637.6|9632.6|262
1585258800000|2020-03-26 21:40:00|9642.6|9637.6|9642.2|9637.2|9647.8|9642.8|9639.3|9634.3|244
1585259100000|2020-03-26 21:45:00|9641.5|9636.5|9640.4|9635.4|9643.5|9638.5|9638.1|9633.1|292
1585259400000|2020-03-26 21:50:00|9641.1|9636.1|9638.3|9633.3|9641.2|9636.2|9637.1|9632.1|330
1585259700000|2020-03-26 21:55:00|9638.2|9633.2|9644.7|9639.7|9651.5|9646.5|9636|9631|444
1585260000000|2020-03-26 22:00:00|9645|9640|9633.3|9628.3|9645.8|9640.8|9631.8|9626.8|481
1585260300000|2020-03-26 22:05:00|9634.3|9629.3|9629.5|9624.5|9635.4|9630.4|9629.1|9624.1|463
1585260600000|2020-03-26 22:10:00|9629.4|9624.4|9636.7|9631.7|9638.9|9633.9|9629.2|9624.2|564
1585260900000|2020-03-26 22:15:00|9636.8|9631.8|9635.6|9630.6|9637.8|9632.8|9633.8|9628.8|351
1585261200000|2020-03-26 22:20:00|9635.7|9630.7|9633.5|9628.5|9636.9|9631.9|9633.4|9628.4|331
1585261500000|2020-03-26 22:25:00|9633|9628|9629.5|9624.5|9636.2|9631.2|9629|9624|383
1585261800000|2020-03-26 22:30:00|9629.4|9624.4|9633.6|9628.6|9634.5|9629.7|9625.9|9620.9|238
1585262100000|2020-03-26 22:35:00|9633.8|9628.8|9636.6|9631.6|9637.8|9632.8|9633.2|9628.2|248
1585262400000|2020-03-26 22:40:00|9636.7|9631.7|9633.7|9628.7|9636.9|9631.9|9633.7|9628.7|187
1585262700000|2020-03-26 22:45:00|9633.8|9628.8|9621.4|9616.4|9634.2|9629.2|9620.5|9615.5|347
1585263000000|2020-03-26 22:50:00|9621.2|9616.2|9622.2|9617.3|9623.3|9618.3|9620|9615|336
1585263300000|2020-03-26 22:55:00|9622.1|9617.2|9624.7|9619.7|9624.8|9619.8|9618.7|9613.9|596
1585263600000|2020-03-26 23:00:00|9624.4|9619.6|9619.4|9615.8|9625.9|9621.2|9619.3|9615.8|833
1585263900000|2020-03-26 23:05:00|9619.3|9615.9|9622.3|9618.3|9623.1|9619.1|9619|9615.8|577
1585264200000|2020-03-26 23:10:00|9622.2|9618.4|9623.2|9619.1|9623.9|9620.3|9620.9|9617.5|409
1585264500000|2020-03-26 23:15:00|9623.3|9619|9623.9|9620.5|9624.2|9621.3|9622.1|9618.6|593
1585264800000|2020-03-26 23:20:00|9624|9620.6|9624.1|9621.3|9624.3|9621.3|9621.6|9619.1|531
1585265100000|2020-03-26 23:25:00|9624|9621.2|9623.8|9620.6|9624.2|9621.5|9622.2|9619.5|618
1585265400000|2020-03-26 23:30:00|9623.6|9620.7|9620.7|9617.8|9624.6|9622|9620.4|9617.6|724
1585265700000|2020-03-26 23:35:00|9620.6|9617.9|9617|9614.3|9622|9619.1|9616.4|9613.8|748
1585266000000|2020-03-26 23:40:00|9617.1|9614.4|9615|9612.3|9620.5|9617.6|9614.7|9611.9|684
1585266300000|2020-03-26 23:45:00|9614.9|9612|9617.4|9615|9619.6|9616.8|9611.5|9608.7|885
1585266600000|2020-03-26 23:50:00|9617.5|9615.1|9619.6|9617.2|9620.6|9618|9617.5|9615|695
1585266900000|2020-03-26 23:55:00|9619.5|9617.1|9618.9|9616.2|9620.6|9618.2|9618.2|9615.7|770
1585267200000|2020-03-27 00:00:00|9618.7|9616.3|9621.2|9618.8|9622.2|9619.8|9618.3|9615.3|815
1585267500000|2020-03-27 00:05:00|9621|9618.6|9620.4|9618|9621.6|9619.2|9617.9|9615.3|586
1585267800000|2020-03-27 00:10:00|9620.3|9617.9|9621.2|9618.8|9622.7|9620.1|9619.5|9616.5|603
1585268100000|2020-03-27 00:15:00|9621.4|9618.9|9626.6|9624.1|9626.7|9624.2|9621.4|9618.9|676
1585268400000|2020-03-27 00:20:00|9626.5|9624|9623.3|9620.8|9627.3|9624.9|9623.3|9620.6|652
1585268700000|2020-03-27 00:25:00|9623.2|9620.9|9625.8|9623.3|9626.9|9624.4|9621.2|9618.7|826
1585269000000|2020-03-27 00:30:00|9625.9|9623.4|9623.1|9620.7|9626.9|9624.4|9621.4|9619|600
1585269300000|2020-03-27 00:35:00|9623|9620.6|9627.2|9624.8|9627.2|9624.8|9622.5|9620.1|417
1585269600000|2020-03-27 00:40:00|9626.8|9624.7|9624.4|9622|9627.6|9625.2|9622.2|9619.8|485
1585269900000|2020-03-27 00:45:00|9624.5|9622.1|9622.6|9620.2|9624.9|9622.5|9621|9618.6|517
1585270200000|2020-03-27 00:50:00|9622.7|9620.3|9627.8|9624.6|9632.6|9630.2|9619.5|9617.1|922
1585270500000|2020-03-27 00:55:00|9628|9624.9|9620.9|9618.5|9628.1|9625.2|9618.7|9616.3|1153
1585270800000|2020-03-27 01:00:00|9620.8|9618.4|9621.5|9619.1|9623.6|9621.2|9620.3|9617.9|815
1585271100000|2020-03-27 01:05:00|9621.6|9619.2|9620.6|9618.2|9623.9|9621.9|9620|9617.6|720
1585271400000|2020-03-27 01:10:00|9620.7|9618.3|9616.5|9614.1|9621.5|9619.1|9616.2|9613.8|756
1585271700000|2020-03-27 01:15:00|9616.6|9614.2|9612.2|9609.8|9618.5|9615.9|9611.4|9609|756
1585272000000|2020-03-27 01:20:00|9612.1|9609.7|9610.5|9608.1|9612.6|9610.2|9608.9|9606.5|692
1585272300000|2020-03-27 01:25:00|9610.6|9608.2|9611.3|9609.8|9612.8|9610.4|9609.1|9606.8|519
1585272600000|2020-03-27 01:30:00|9611.4|9609.9|9616.4|9614|9617.9|9615.6|9611.2|9609.4|559
1585272900000|2020-03-27 01:35:00|9616.5|9614.1|9613.1|9610.7|9616.8|9614.6|9612.1|9609.7|782
1585273200000|2020-03-27 01:40:00|9613.2|9610.8|9615.3|9612.9|9615.3|9613|9611.2|9608.8|677
1585273500000|2020-03-27 01:45:00|9615.4|9613|9617.6|9615.2|9619.3|9617|9615.2|9612.9|684
1585273800000|2020-03-27 01:50:00|9617.5|9615.1|9622.4|9620|9623.3|9620.9|9616.1|9613.7|625
1585274100000|2020-03-27 01:55:00|9622.5|9620.1|9623.3|9620.9|9623.4|9621|9617.9|9615.5|474
1585274400000|2020-03-27 02:00:00|9623.2|9620.8|9623.7|9621.3|9624|9622.1|9622.1|9619.7|447
1585274700000|2020-03-27 02:05:00|9623.8|9621.4|9623.7|9621.3|9625.8|9623.4|9622.6|9620.2|443
1585275000000|2020-03-27 02:10:00|9623.6|9621.2|9618.9|9616.5|9623.7|9621.3|9618.2|9616|416
1585275300000|2020-03-27 02:15:00|9618.8|9616.4|9615.2|9612.8|9619.4|9617|9615.1|9612.7|437
1585275600000|2020-03-27 02:20:00|9615.3|9612.9|9611.5|9609.1|9615.8|9613.8|9610.9|9608.5|459
1585275900000|2020-03-27 02:25:00|9611.2|9608.8|9612.5|9610.1|9613.6|9611.2|9611.1|9608.7|487
1585276200000|2020-03-27 02:30:00|9612.4|9610|9609.4|9607|9613|9610.6|9609.1|9606.7|566
1585276500000|2020-03-27 02:35:00|9609.3|9606.9|9608.3|9605.9|9610.2|9607.8|9607.1|9604.8|426
1585276800000|2020-03-27 02:40:00|9608.4|9606|9606|9603.6|9608.5|9606.1|9605.6|9603.5|485
1585277100000|2020-03-27 02:45:00|9606.1|9603.7|9604.2|9602.7|9606.9|9605|9604|9602.3|388
1585277400000|2020-03-27 02:50:00|9604.3|9602.8|9597.8|9595.4|9605|9602.9|9596|9593.6|762
1585277700000|2020-03-27 02:55:00|9597.9|9595.5|9593|9590.6|9599.6|9597.3|9592.3|9590.2|698
1585278000000|2020-03-27 03:00:00|9593.1|9590.7|9594.7|9592.3|9595.5|9593.1|9587|9584.6|1022
1585278300000|2020-03-27 03:05:00|9595.1|9592.7|9597.3|9594.9|9598.9|9596.5|9594.4|9592|926
1585278600000|2020-03-27 03:10:00|9597.5|9595.1|9598.9|9596.5|9604.5|9602.1|9597.1|9594.7|843
1585278900000|2020-03-27 03:15:00|9599|9596.6|9597.7|9595.3|9599.1|9596.7|9594.4|9592.5|631
1585279200000|2020-03-27 03:20:00|9597.6|9595.2|9599.9|9597.5|9601.9|9599.5|9595|9592.6|734
1585279500000|2020-03-27 03:25:00|9599.8|9597.4|9600.1|9597.7|9601.2|9598.8|9598.1|9595.7|609
1585279800000|2020-03-27 03:30:00|9600.2|9597.8|9599.2|9596.8|9600.9|9598.5|9596.3|9593.9|576
1585280100000|2020-03-27 03:35:00|9599.1|9596.7|9593|9590.6|9600.1|9597.7|9591.5|9589.1|733
1585280400000|2020-03-27 03:40:00|9593.1|9590.7|9594.3|9591.8|9596.5|9594.1|9587.6|9585.2|982
1585280700000|2020-03-27 03:45:00|9594.2|9592.1|9591|9588.6|9596.1|9593.7|9590.5|9588.1|624
1585281000000|2020-03-27 03:50:00|9591.2|9588.8|9593.6|9591.2|9594.1|9591.7|9589.4|9587|662
1585281300000|2020-03-27 03:55:00|9593.5|9591.1|9596.4|9594|9598|9595.6|9592.6|9590.2|644
1585281600000|2020-03-27 04:00:00|9596.3|9593.9|9595.5|9593.1|9601.2|9598.6|9592.7|9590.3|768
1585281900000|2020-03-27 04:05:00|9595.4|9593|9600.2|9597.8|9603.6|9601.2|9595|9592.6|651
1585282200000|2020-03-27 04:10:00|9600.3|9597.9|9602|9599.6|9602.1|9599.7|9598.5|9596.1|615
1585282500000|2020-03-27 04:15:00|9602.3|9599.9|9606.9|9604.5|9607.5|9604.8|9601.9|9599.5|838
1585282800000|2020-03-27 04:20:00|9606.8|9604.4|9604.4|9602|9607.1|9604.7|9600.8|9598.4|642
1585283100000|2020-03-27 04:25:00|9604.5|9602.1|9600.4|9598|9604.5|9602.1|9599.3|9596.9|562
1585283400000|2020-03-27 04:30:00|9600.5|9598.1|9599.9|9597.5|9601.6|9599.2|9597.1|9594.7|632
1585283700000|2020-03-27 04:35:00|9599.8|9597.4|9601.7|9599.3|9602.6|9600.2|9596.9|9594.5|725
1585284000000|2020-03-27 04:40:00|9601.8|9599.4|9599.1|9596.7|9603|9600.6|9598.6|9596.2|626
1585284300000|2020-03-27 04:45:00|9599.2|9596.8|9602.5|9600.1|9602.8|9600.4|9597.8|9595.4|522
1585284600000|2020-03-27 04:50:00|9602.6|9600.2|9604.8|9602.4|9606.9|9604.5|9602.3|9599.9|632
1585284900000|2020-03-27 04:55:00|9604.7|9602.3|9604.4|9602.9|9606|9603.7|9602.5|9600.4|612
1585285200000|2020-03-27 05:00:00|9604.3|9602.8|9600.2|9597.8|9605.3|9603.3|9598.7|9596.3|683
1585285500000|2020-03-27 05:05:00|9600.1|9597.7|9599.8|9597.4|9601.4|9599.5|9596|9593.6|585
1585285800000|2020-03-27 05:10:00|9600|9597.6|9606.1|9603.7|9606.2|9603.7|9599.6|9597.2|627
1585286100000|2020-03-27 05:15:00|9606|9603.6|9604.7|9602.3|9608.5|9606.1|9603.3|9600.9|554
1585286400000|2020-03-27 05:20:00|9604.6|9602.2|9602.7|9600.3|9605.7|9603.3|9601.8|9599.4|649
1585286700000|2020-03-27 05:25:00|9602.6|9600.2|9604.8|9602.4|9605.1|9602.7|9601.7|9599.3|361
1585287000000|2020-03-27 05:30:00|9605|9602.6|9604.3|9601.9|9608.2|9605.7|9603.9|9601.5|511
1585287300000|2020-03-27 05:35:00|9604.4|9602|9603.7|9601.3|9604.4|9602|9601|9598.6|500
1585287600000|2020-03-27 05:40:00|9603.8|9601.4|9604.3|9601.9|9606.2|9603.8|9602.9|9600.5|492
1585287900000|2020-03-27 05:45:00|9604.5|9602.1|9604.4|9602|9606|9603.6|9604.2|9601.8|614
1585288200000|2020-03-27 05:50:00|9604.3|9601.9|9603|9600.6|9605.7|9603.3|9602.9|9600.5|455
1585288500000|2020-03-27 05:55:00|9602.9|9600.5|9602.2|9599.3|9607.9|9605.5|9601.6|9598.5|830
1585288800000|2020-03-27 06:00:00|9602|9599.2|9603.3|9600.9|9606.4|9604|9599.8|9597.4|1002
1585289100000|2020-03-27 06:05:00|9603.4|9601|9603|9600.6|9605.4|9603|9601.6|9599.2|838
1585289400000|2020-03-27 06:10:00|9603.1|9600.7|9601.6|9599.2|9605.8|9603.4|9600.3|9597.9|819
1585289700000|2020-03-27 06:15:00|9601.7|9599.3|9604.7|9602.3|9606.5|9604.1|9601.5|9599.1|560
1585290000000|2020-03-27 06:20:00|9604.8|9602.4|9600.6|9598.2|9604.8|9602.4|9598.4|9596|646
1585290300000|2020-03-27 06:25:00|9600.7|9598.3|9606|9603.6|9607.1|9604.7|9600.6|9598.2|569
1585290600000|2020-03-27 06:30:00|9605.7|9603.3|9623.6|9621|9624.9|9622.4|9605.6|9603.2|865
1585290900000|2020-03-27 06:35:00|9623.8|9621.1|9629.3|9626.8|9630.4|9628|9621|9618.6|1087
1585291200000|2020-03-27 06:40:00|9629.2|9626.9|9621.9|9619.5|9630.1|9627.7|9621.3|9618.8|857
1585291500000|2020-03-27 06:45:00|9621.8|9619.4|9623.8|9621.4|9625|9622.6|9620.4|9618|818
1585291800000|2020-03-27 06:50:00|9623.9|9621.5|9616.9|9614.5|9624.9|9622.5|9615.4|9613|810
1585292100000|2020-03-27 06:55:00|9616.8|9614.4|9616.4|9613.5|9618.3|9615.9|9612.5|9610.1|689
1585292400000|2020-03-27 07:00:00|9616.2|9613.6|9617.8|9615.4|9619.5|9617.2|9606.3|9603.9|1052
1585292700000|2020-03-27 07:05:00|9617.6|9615.2|9618.6|9616.2|9621.6|9619.5|9615.4|9613.9|870
1585293000000|2020-03-27 07:10:00|9618.1|9615.7|9620.4|9618|9623.4|9621|9617|9614.6|758
1585293300000|2020-03-27 07:15:00|9620.3|9617.9|9621.6|9619.2|9628.1|9625.7|9619.4|9617|1094
1585293600000|2020-03-27 07:20:00|9621.7|9619.3|9624.2|9622.7|9630.8|9628.4|9621.3|9619|1130
1585293900000|2020-03-27 07:25:00|9624.4|9622.9|9630.8|9629.3|9632.4|9630|9623.1|9620.8|963
1585294200000|2020-03-27 07:30:00|9631|9629.5|9637.7|9635.3|9644.8|9642.4|9628.9|9627|1157
1585294500000|2020-03-27 07:35:00|9637.6|9635.2|9632.5|9631|9641|9638.8|9632|9629.6|1078
1585294800000|2020-03-27 07:40:00|9632.7|9631.2|9633|9630.6|9634.6|9632.2|9627.6|9625.7|1099
1585295100000|2020-03-27 07:45:00|9632.9|9630.5|9631.6|9629.2|9640.3|9638.1|9629.6|9627.2|1023
1585295400000|2020-03-27 07:50:00|9631.8|9629.4|9631.9|9630.4|9637.1|9635.6|9629.3|9626.9|1126
1585295700000|2020-03-27 07:55:00|9632.1|9630.6|9634.4|9632.9|9638.1|9636.1|9627.9|9626.4|1179
1585296000000|2020-03-27 08:00:00|9633.9|9632.4|9632.2|9629.8|9636.2|9634.7|9629.6|9627.2|1227
1585296300000|2020-03-27 08:05:00|9632.1|9629.7|9624.2|9621.8|9642.1|9639.7|9623.5|9621.1|1368
1585296600000|2020-03-27 08:10:00|9624.1|9621.7|9627.4|9625.9|9631.3|9629.6|9623.4|9621|959
1585296900000|2020-03-27 08:15:00|9627.5|9625.1|9626.3|9624.8|9631.8|9630.2|9625.2|9623.7|1138
1585297200000|2020-03-27 08:20:00|9626.1|9624.6|9627.8|9625.4|9629.2|9627.7|9622.8|9620.4|1136
1585297500000|2020-03-27 08:25:00|9627.6|9625.2|9630.7|9629.2|9633.3|9631.8|9626.7|9624.7|1015
1585297800000|2020-03-27 08:30:00|9630.6|9629.1|9630.2|9628.7|9633.4|9631.7|9626.6|9625.1|1048
1585298100000|2020-03-27 08:35:00|9630.3|9628.8|9629.5|9628|9631.6|9629.8|9625.1|9623.6|897
1585298400000|2020-03-27 08:40:00|9629.4|9627.9|9631.5|9630|9632.5|9631|9625.9|9624.4|987
1585298700000|2020-03-27 08:45:00|9631.4|9629.9|9628.4|9626.9|9632.3|9630.8|9625.6|9624.1|1083
1585299000000|2020-03-27 08:50:00|9628.3|9626.8|9635.3|9633.8|9635.4|9633.9|9626.4|9624.5|1005
1585299300000|2020-03-27 08:55:00|9635.2|9633.7|9637.7|9636.2|9643.5|9641.9|9634.7|9633.2|1019
1585299600000|2020-03-27 09:00:00|9637.8|9636.3|9635|9633.5|9637.9|9636.4|9631.6|9630.1|1003
1585299900000|2020-03-27 09:05:00|9634.8|9633.3|9642.5|9641|9642.6|9641.1|9629.6|9628.1|991
1585300200000|2020-03-27 09:10:00|9642.3|9640.8|9635|9632.6|9644.1|9642.1|9631.4|9629.5|1118
1585300500000|2020-03-27 09:15:00|9635.1|9632.7|9637.4|9635.9|9637.6|9636.1|9631.2|9629.7|981
1585300800000|2020-03-27 09:20:00|9637.2|9635.7|9639.3|9637.8|9639.5|9638|9633|9630.7|984
1585301100000|2020-03-27 09:25:00|9639.5|9638|9642.2|9640.7|9644.4|9642.9|9637.5|9636|920
1585301400000|2020-03-27 09:30:00|9642|9640.5|9645.1|9643.6|9646.2|9644.4|9641.3|9639.8|895
1585301700000|2020-03-27 09:35:00|9645|9642.7|9641.2|9639.7|9646.1|9644.6|9637.7|9635.3|992
1585302000000|2020-03-27 09:40:00|9641.1|9639.6|9639.3|9637.8|9643.8|9642.3|9636.7|9635.2|1074
1585302300000|2020-03-27 09:45:00|9639.5|9638|9632.8|9631.3|9640.9|9639.4|9631.1|9629.3|886
1585302600000|2020-03-27 09:50:00|9632.2|9630.7|9626.7|9624.3|9633.7|9632.2|9625.6|9623.8|901
1585302900000|2020-03-27 09:55:00|9626.6|9624.2|9637.2|9635.7|9640.9|9639|9626|9624.2|1047
1585303200000|2020-03-27 10:00:00|9637.1|9635.6|9636.2|9634.7|9640.6|9639.1|9634.7|9633.2|1103
1585303500000|2020-03-27 10:05:00|9636.1|9634.6|9631|9629.5|9637.3|9635.8|9630.3|9628.7|842
1585303800000|2020-03-27 10:10:00|9631.2|9629.7|9634.6|9633.1|9639.9|9637.7|9629.5|9628|1128
1585304100000|2020-03-27 10:15:00|9634.8|9633.3|9639|9637.5|9642.1|9640.6|9633.9|9632.4|1006
1585304400000|2020-03-27 10:20:00|9638.9|9637.4|9633.6|9631.2|9639.1|9637.6|9631.5|9630|871
1585304700000|2020-03-27 10:25:00|9633.5|9631.1|9632.9|9631.4|9635.7|9633.7|9632.2|9630.7|809
1585305000000|2020-03-27 10:30:00|9633|9631.5|9626.8|9625.3|9633.2|9631.7|9624.5|9623|947
1585305300000|2020-03-27 10:35:00|9626.9|9625.4|9625.4|9623.9|9628.1|9626.5|9620.4|9618.3|1031
1585305600000|2020-03-27 10:40:00|9625.3|9623.8|9622.1|9620.6|9627.6|9626.1|9622.1|9620.6|923
1585305900000|2020-03-27 10:45:00|9622.4|9620.9|9622.9|9620.5|9625.1|9623.6|9621.8|9620.3|981
1585306200000|2020-03-27 10:50:00|9622.8|9620.4|9619.4|9617.9|9624.8|9623.3|9618|9616.4|914
1585306500000|2020-03-27 10:55:00|9619.3|9617.8|9617.5|9616|9621.1|9619.1|9615.5|9614|1007
1585306800000|2020-03-27 11:00:00|9617.4|9615.9|9622.2|9620.7|9623.9|9622.4|9616.2|9614.7|858
1585307100000|2020-03-27 11:05:00|9622.3|9620.8|9610|9607.6|9622.5|9620.9|9608|9606.5|1023
1585307400000|2020-03-27 11:10:00|9609.9|9607.5|9608.5|9607|9613.3|9610.9|9606.2|9604.7|1005
1585307700000|2020-03-27 11:15:00|9608.4|9606.9|9603.1|9601.6|9610.7|9609|9601.7|9600.2|848
1585308000000|2020-03-27 11:20:00|9603.2|9601.7|9612.5|9611|9613.3|9611.8|9602.8|9601.3|760
1585308300000|2020-03-27 11:25:00|9612.4|9610.9|9613.4|9611.9|9617.4|9615.9|9611.3|9609.1|1068
1585308600000|2020-03-27 11:30:00|9613.3|9611.8|9609.3|9607.8|9620.6|9619.1|9607.9|9606.2|1021
1585308900000|2020-03-27 11:35:00|9609.4|9607.9|9614|9612.5|9614.5|9612.9|9607|9605.3|1105
1585309200000|2020-03-27 11:40:00|9613.8|9612.3|9616.3|9614.8|9617.5|9616|9610.3|9608.8|981
1585309500000|2020-03-27 11:45:00|9616.1|9614.6|9610.1|9608.6|9617.1|9615.6|9608.5|9607|788
1585309800000|2020-03-27 11:50:00|9609.8|9608.3|9615.2|9613.7|9617.5|9616|9608.7|9607.2|830
1585310100000|2020-03-27 11:55:00|9614.9|9613.4|9624.7|9623.2|9628|9626.5|9613.5|9612|995
1585310400000|2020-03-27 12:00:00|9624.6|9623.1|9624.5|9623|9627|9625.4|9623.7|9622.2|837
1585310700000|2020-03-27 12:05:00|9624.7|9623.2|9627.5|9626|9627.7|9626.2|9621.6|9620.1|745
1585311000000|2020-03-27 12:10:00|9627.6|9626.1|9625.1|9623.6|9629.8|9628.3|9624.2|9622.7|975
1585311300000|2020-03-27 12:15:00|9625|9623.5|9621.1|9619.6|9629.6|9628.1|9618.7|9617.2|1004
1585311600000|2020-03-27 12:20:00|9621.2|9619.7|9624.1|9622.6|9628|9626.5|9619.1|9617.6|1015
1585311900000|2020-03-27 12:25:00|9624.3|9622.8|9620.5|9617.2|9626.6|9624.7|9619.4|9617.2|689
1585312200000|2020-03-27 12:30:00|9620.6|9617.3|9634.2|9632.7|9635.4|9633.5|9620|9617.3|855
1585312500000|2020-03-27 12:35:00|9634.3|9632.8|9637.8|9636.3|9639.9|9638|9630.7|9629.2|1093
1585312800000|2020-03-27 12:40:00|9637.5|9636|9639.8|9638.3|9641.7|9640.2|9634.9|9633.4|936
1585313100000|2020-03-27 12:45:00|9639.9|9638.4|9638.2|9636.7|9641.7|9639.9|9634.6|9633.1|1085
1585313400000|2020-03-27 12:50:00|9638.1|9636.6|9641.1|9639.6|9642.8|9641.3|9636.3|9634.8|943
1585313700000|2020-03-27 12:55:00|9640.8|9639.3|9639.9|9638.4|9642.4|9640.9|9637.3|9635.8|978
1585314000000|2020-03-27 13:00:00|9639|9637.5|9642.5|9641|9642.5|9641|9635.9|9634.4|1095
1585314300000|2020-03-27 13:05:00|9642.4|9640.9|9638.6|9637.1|9647.7|9646.2|9636.8|9635.3|1230
1585314600000|2020-03-27 13:10:00|9638.5|9637|9639.3|9637.8|9642.4|9640.9|9636.7|9635.2|1044
1585314900000|2020-03-27 13:15:00|9639.9|9638.4|9646|9644.5|9647.3|9645.8|9639.5|9638|1101
1585315200000|2020-03-27 13:20:00|9645.9|9644.4|9646.2|9644.7|9652.2|9650.7|9645.7|9644.2|1025
1585315500000|2020-03-27 13:25:00|9646.3|9644.8|9649|9647.5|9649.1|9647.6|9643.9|9642.4|1025
1585315800000|2020-03-27 13:30:00|9648.7|9647.2|9651.2|9649.7|9656.3|9654.8|9648|9646.5|1202
1585316100000|2020-03-27 13:35:00|9651.5|9650|9651|9649.5|9655.7|9653.9|9648.6|9647.1|1148
1585316400000|2020-03-27 13:40:00|9650.8|9649.3|9651.7|9650.2|9654.8|9653.3|9646.7|9645.2|1134
1585316700000|2020-03-27 13:45:00|9651.5|9650|9645.2|9643.7|9652.5|9651|9643.7|9642.2|1230
1585317000000|2020-03-27 13:50:00|9645.1|9643.6|9638.2|9636.7|9646.2|9644.7|9636.3|9634.8|1126
1585317300000|2020-03-27 13:55:00|9638.1|9636.6|9625.3|9622.9|9640.3|9638.8|9623.6|9621.7|920
1585317600000|2020-03-27 14:00:00|9625.2|9622.8|9618|9616.5|9628.2|9626.7|9616.6|9614.7|1068
1585317900000|2020-03-27 14:05:00|9617.9|9616.4|9615.7|9614.2|9620.8|9619.3|9614.5|9613|1207
1585318200000|2020-03-27 14:10:00|9615.6|9614.1|9612.2|9610.7|9615.8|9614.3|9609.2|9607.7|1264
1585318500000|2020-03-27 14:15:00|9612|9610.5|9615.1|9613.6|9618.3|9616.8|9610.7|9609.2|1150
1585318800000|2020-03-27 14:20:00|9615|9613.5|9613.8|9612.3|9618.6|9617.1|9612.8|9611.3|1140
1585319100000|2020-03-27 14:25:00|9613.9|9612.4|9617|9615.5|9620.1|9618.6|9611.9|9610.4|1174
1585319400000|2020-03-27 14:30:00|9616.9|9615.4|9619.5|9618|9620.2|9618.7|9611.7|9610.2|1136
1585319700000|2020-03-27 14:35:00|9619.7|9618.2|9615.6|9614.1|9623.7|9622.2|9614.5|9613|928
1585320000000|2020-03-27 14:40:00|9615.2|9613.7|9620|9618.5|9622.6|9621.1|9614.6|9613.1|883
1585320300000|2020-03-27 14:45:00|9619.9|9618.4|9615.5|9614|9622|9620.5|9613.6|9612.1|944
1585320600000|2020-03-27 14:50:00|9615.6|9614.1|9608.1|9606.6|9615.6|9614.1|9605.4|9603.9|890
1585320900000|2020-03-27 14:55:00|9608.2|9606.7|9609.2|9607.7|9614.8|9613.3|9605.9|9604.4|975
1585321200000|2020-03-27 15:00:00|9608.8|9607.3|9608|9606.5|9613.9|9612.4|9603.6|9602.1|1016
1585321500000|2020-03-27 15:05:00|9607.8|9606.3|9602.7|9601.2|9610.8|9609.3|9602.7|9601.2|955
1585321800000|2020-03-27 15:10:00|9602.5|9601|9591.3|9589.8|9602.7|9601.2|9590.9|9589.4|864
1585322100000|2020-03-27 15:15:00|9591.4|9589.9|9586.5|9585|9591.5|9590|9584.8|9583.3|1066
1585322400000|2020-03-27 15:20:00|9586.4|9584.9|9587.3|9585.8|9592.8|9591.3|9585|9583.5|908
1585322700000|2020-03-27 15:25:00|9587.2|9585.7|9584.4|9582.9|9592|9590.5|9582.3|9580.8|945
1585323000000|2020-03-27 15:30:00|9584.5|9583|9580|9578.5|9590.6|9589.1|9578.8|9577.3|1123
1585323300000|2020-03-27 15:35:00|9579.9|9578.4|9572.2|9570.7|9581.8|9580.3|9571.9|9570.4|969
1585323600000|2020-03-27 15:40:00|9572.1|9570.6|9576|9574.5|9578.5|9577|9569.7|9568.2|958
1585323900000|2020-03-27 15:45:00|9576.1|9574.6|9569.4|9567.9|9580.2|9578.7|9566.1|9564.6|1168
1585324200000|2020-03-27 15:50:00|9569.3|9567.8|9567.6|9566.1|9573|9571.5|9555.9|9554.4|1384
1585324500000|2020-03-27 15:55:00|9567.7|9566.2|9559.9|9558.4|9579.2|9577.7|9558.2|9556.7|1578
1585324800000|2020-03-27 16:00:00|9559.4|9557.9|9557|9555.5|9565.7|9564.2|9555.1|9553.6|1329
1585325100000|2020-03-27 16:05:00|9557.1|9555.6|9556.4|9554.9|9562.4|9560.6|9552|9550.5|1236
1585325400000|2020-03-27 16:10:00|9556|9554.5|9554.8|9553.3|9560.8|9559.3|9552|9550.5|1044
1585325700000|2020-03-27 16:15:00|9554.7|9553.2|9552|9550.5|9562.2|9560.7|9550.8|9549.3|1287
1585326000000|2020-03-27 16:20:00|9552.1|9550.6|9556.3|9554.8|9559.8|9558.3|9551.5|9550|1251
1585326300000|2020-03-27 16:25:00|9556.2|9554.7|9563.4|9561.9|9564.1|9562.6|9556.1|9554.6|1187
1585326600000|2020-03-27 16:30:00|9563.5|9562|9565.1|9563.6|9568.2|9566.3|9561.8|9560.3|1199
1585326900000|2020-03-27 16:35:00|9565|9563.5|9572.8|9571.3|9573|9571.5|9561.4|9559.9|934
1585327200000|2020-03-27 16:40:00|9572.9|9571.4|9575|9573.5|9575.1|9573.6|9569.9|9568.4|766
1585327500000|2020-03-27 16:45:00|9574.9|9573.4|9577.4|9575.9|9579.5|9578|9574.3|9572.8|1057
1585327800000|2020-03-27 16:50:00|9577.5|9576|9573.3|9571.8|9579.1|9577.6|9572.1|9570.6|967
1585328100000|2020-03-27 16:55:00|9573.4|9571.9|9567.5|9566|9573.5|9572|9565.1|9563.6|1122
1585328400000|2020-03-27 17:00:00|9567.6|9566.1|9552.8|9551.3|9569.8|9568.3|9552.7|9550.9|1103
1585328700000|2020-03-27 17:05:00|9552.7|9551.2|9554.9|9553.4|9555.6|9554.1|9550.8|9549.3|1008
1585329000000|2020-03-27 17:10:00|9555|9553.5|9559.5|9558|9561.5|9560|9554.7|9553.2|713
1585329300000|2020-03-27 17:15:00|9559.7|9558.2|9559.9|9558.4|9564.5|9563|9559.5|9558|942
1585329600000|2020-03-27 17:20:00|9559.7|9558.2|9558.2|9556.7|9559.8|9558.3|9556|9554.5|735
1585329900000|2020-03-27 17:25:00|9558.3|9556.8|9558.8|9557.3|9559.1|9557.6|9556.3|9554.8|814
1585330200000|2020-03-27 17:30:00|9558.9|9557.4|9553.4|9551.9|9558.9|9557.4|9551.4|9549.9|921
1585330500000|2020-03-27 17:35:00|9553.5|9552|9555.3|9553.8|9556.6|9555.1|9551.3|9549.8|978
1585330800000|2020-03-27 17:40:00|9555.1|9553.6|9553.8|9552.3|9555.8|9554.3|9550.1|9548.6|1144
1585331100000|2020-03-27 17:45:00|9553.7|9552.2|9552.8|9551.3|9555.2|9553.7|9551.4|9549.9|906
1585331400000|2020-03-27 17:50:00|9552.7|9551.2|9547.7|9546.2|9552.8|9551.3|9544.9|9543.4|893
1585331700000|2020-03-27 17:55:00|9547.8|9546.3|9544.2|9542.7|9548.7|9547.2|9543.1|9541.6|891
1585332000000|2020-03-27 18:00:00|9544.1|9542.6|9542.6|9541.1|9544.7|9543.2|9537|9534.8|1054
1585332300000|2020-03-27 18:05:00|9542.2|9540.7|9541.9|9540.4|9544.4|9542.9|9540.6|9539.1|861
1585332600000|2020-03-27 18:10:00|9542.2|9540.7|9544.3|9542.8|9545.6|9544.1|9540.1|9538.6|730
1585332900000|2020-03-27 18:15:00|9544.4|9542.9|9546.5|9545|9547.3|9545.8|9544.1|9542.6|750
1585333200000|2020-03-27 18:20:00|9546.6|9545.1|9548.8|9547.3|9550.2|9548.7|9545|9543.5|718
1585333500000|2020-03-27 18:25:00|9548.9|9547.4|9548.7|9547.2|9551.6|9550.1|9546.5|9545|854
1585333800000|2020-03-27 18:30:00|9548.8|9547.3|9549.4|9547.9|9551.9|9550.4|9548|9546.5|682
1585334100000|2020-03-27 18:35:00|9549.3|9547.8|9545.8|9544.3|9551.3|9549.8|9545|9543.5|733
1585334400000|2020-03-27 18:40:00|9545.5|9544|9545.4|9543.9|9546.9|9545.4|9544.6|9543.1|620
1585334700000|2020-03-27 18:45:00|9545.3|9543.8|9543.9|9542.4|9546|9544.5|9542.8|9541.3|831
1585335000000|2020-03-27 18:50:00|9543.8|9542.3|9541.3|9539.8|9543.9|9542.4|9539|9537.5|810
1585335300000|2020-03-27 18:55:00|9541.1|9539.6|9533.3|9531.8|9542.8|9541.3|9530.8|9529.3|1017
1585335600000|2020-03-27 19:00:00|9533.4|9531.9|9530.3|9528.8|9535.1|9533.6|9529|9526.8|1092
1585335900000|2020-03-27 19:05:00|9530.4|9528.9|9530.8|9529.3|9540.3|9538.8|9530.3|9528.8|1050
1585336200000|2020-03-27 19:10:00|9530.9|9529.4|9531.7|9530.2|9533.7|9532.2|9529.1|9527.1|952
1585336500000|2020-03-27 19:15:00|9531.8|9530.3|9530.9|9529.4|9535.6|9533.9|9529.4|9527.4|1010
1585336800000|2020-03-27 19:20:00|9530.8|9529.3|9525.6|9524.1|9531.7|9530.2|9525.5|9524|979
1585337100000|2020-03-27 19:25:00|9525.8|9524.3|9525.4|9523|9528.9|9527.4|9524.6|9523|940
1585337400000|2020-03-27 19:30:00|9525|9523.5|9524.9|9523.4|9528.3|9526.3|9524.1|9522.1|1223
1585337700000|2020-03-27 19:35:00|9524.7|9523.2|9522.9|9521.4|9526.5|9524.8|9521.9|9520.4|1193
1585338000000|2020-03-27 19:40:00|9523|9521.5|9523.7|9522.2|9525.8|9524.3|9521.1|9519.6|1160
1585338300000|2020-03-27 19:45:00|9523.6|9522.1|9524.2|9522.7|9527.6|9525.3|9521.7|9520.2|1269
1585338600000|2020-03-27 19:50:00|9524.1|9522.6|9523.3|9521.8|9525.5|9524|9522.6|9521.1|1367
1585338900000|2020-03-27 19:55:00|9523.1|9521.6|9521.7|9520.2|9525.5|9524|9521.3|9519.8|1204
1585339200000|2020-03-27 20:00:00|9521.6|9520.1|9516.7|9514.3|9522.5|9520.9|9516.3|9514|559
1585339500000|2020-03-27 20:05:00|9517|9514.6|9513.9|9511.5|9518.8|9516.8|9512.8|9510.4|488
1585339800000|2020-03-27 20:10:00|9513.8|9511.4|9514.6|9513.1|9515.3|9513.8|9510.3|9508.7|494
1585340100000|2020-03-27 20:15:00|9514.4|9512.9|9508.9|9507.4|9514.6|9513.1|9507.7|9505.2|553
1585340400000|2020-03-27 20:20:00|9508|9506.5|9514.4|9512.9|9515|9513|9507.1|9505.6|395
1585340700000|2020-03-27 20:25:00|9514.3|9512.8|9512.9|9510.5|9517.6|9515.9|9510.8|9508.5|504
1585341000000|2020-03-27 20:30:00|9512.6|9510.2|9515.6|9513.1|9516.8|9514|9511.6|9509.4|430
1585341300000|2020-03-27 20:35:00|9516.1|9513|9523.9|9521.5|9525.9|9522.3|9515|9512.3|439
1585341600000|2020-03-27 20:40:00|9523.8|9521.4|9520.6|9518.2|9523.8|9521.4|9519.8|9517.8|371
1585341900000|2020-03-27 20:45:00|9521|9519.1|9514|9511.6|9523.8|9520.2|9513.7|9509.1|632
1585342200000|2020-03-27 20:50:00|9514.2|9511.7|9510.2|9505.7|9514.9|9511.8|9508.8|9504.2|553
1585342500000|2020-03-27 20:55:00|9510.6|9505.6|9522.3|9517.3|9527|9522|9508.3|9503.3|504
1585512000000|2020-03-29 20:00:00|9536.2|9525.2|9529.8|9518.8|9536.3|9525.3|9528.7|9517.7|23
1585512300000|2020-03-29 20:05:00|9534.9|9523.9|9535|9524|9535.1|9524.1|9529.8|9518.8|17
1585512600000|2020-03-29 20:10:00|9529.8|9518.8|9537.5|9526.5|9538.1|9527.1|9529.4|9518.4|21
1585512900000|2020-03-29 20:15:00|9532.5|9521.5|9537.1|9526.1|9539.1|9528.1|9527.1|9516.1|57
1585513200000|2020-03-29 20:20:00|9536.4|9525.4|9534.4|9523.4|9538.7|9527.7|9530.9|9519.9|46
1585513500000|2020-03-29 20:25:00|9533|9522|9534.7|9523.7|9538.7|9527.7|9530.9|9519.9|19
1585513800000|2020-03-29 20:30:00|9534.8|9523.8|9536.2|9525.2|9543|9532|9532.8|9521.8|48
1585514100000|2020-03-29 20:35:00|9538.3|9527.3|9541.8|9530.8|9558.7|9547.7|9526|9515|73
1585514400000|2020-03-29 20:40:00|9541.7|9530.7|9545.4|9534.4|9553.8|9542.8|9541.7|9530.7|46
1585514700000|2020-03-29 20:45:00|9550|9539|9544.3|9533.3|9550|9539|9538.4|9527.4|28
1585515000000|2020-03-29 20:50:00|9543|9532|9543|9532|9543.9|9532.9|9542.6|9531.6|25
1585515300000|2020-03-29 20:55:00|9543.1|9532.1|9543|9532|9544.5|9533.5|9543|9532|11
1585515600000|2020-03-29 21:00:00|9544.5|9533.5|9543|9532|9544.5|9533.5|9542.6|9531.6|29
1585515900000|2020-03-29 21:05:00|9543.7|9532.7|9547|9536|9547|9536|9532.6|9521.6|124
1585516200000|2020-03-29 21:10:00|9539.1|9528.1|9542|9531|9548.4|9537.4|9530.1|9519.1|182
1585516500000|2020-03-29 21:15:00|9541.9|9530.9|9528|9517|9542.6|9531.6|9511.7|9500.7|261
1585516800000|2020-03-29 21:20:00|9526.8|9515.8|9526.3|9515.3|9536.5|9525.5|9519|9508|331
1585517100000|2020-03-29 21:25:00|9526.4|9515.4|9528.8|9517.8|9530.5|9519.5|9524.4|9513.4|227
1585517400000|2020-03-29 21:30:00|9529.1|9518.1|9529.3|9518.3|9531.6|9520.6|9527.6|9516.6|258
1585517700000|2020-03-29 21:35:00|9529|9518|9524.4|9513.4|9534.6|9523.6|9522.2|9511.2|313
1585518000000|2020-03-29 21:40:00|9523.9|9512.9|9522.8|9511.8|9525.3|9514.3|9521.2|9510.2|187
1585518300000|2020-03-29 21:45:00|9522.7|9511.7|9524.2|9513.2|9530.1|9519.1|9521.9|9510.9|252
1585518600000|2020-03-29 21:50:00|9527.7|9516.7|9524.6|9513.6|9528|9517|9520.7|9509.7|130
1585518900000|2020-03-29 21:55:00|9526.9|9515.9|9525.1|9514.1|9531.1|9520.1|9522.2|9511.2|268
1585519200000|2020-03-29 22:00:00|9525.6|9514.6|9524.6|9513.6|9528.5|9517.5|9517.8|9506.8|924
1585519500000|2020-03-29 22:05:00|9524.7|9513.7|9523.9|9517.2|9527.5|9517.4|9520.4|9509.5|559
1585519800000|2020-03-29 22:10:00|9523.5|9517|9528.5|9520.6|9529.3|9522.6|9523.5|9514.6|569
1585520100000|2020-03-29 22:15:00|9528.4|9520.7|9531.4|9526.4|9531.9|9526.9|9526.3|9520.3|285
1585520400000|2020-03-29 22:20:00|9531.3|9526.3|9535.7|9530.7|9536.3|9531.8|9531.3|9526.3|402
1585520700000|2020-03-29 22:25:00|9535.6|9530.6|9535.8|9532.2|9536.6|9533|9531.1|9526.2|499
1585521000000|2020-03-29 22:30:00|9535.7|9532.1|9527.4|9524.1|9535.7|9532.1|9523.4|9519.4|920
1585521300000|2020-03-29 22:35:00|9527.5|9524.4|9524.7|9521.2|9529|9525.4|9523|9518|700
1585521600000|2020-03-29 22:40:00|9525|9521.3|9528.2|9524.6|9529.1|9526.1|9524.6|9521.2|721
1585521900000|2020-03-29 22:45:00|9528|9524.4|9520.4|9516.9|9528.9|9525.3|9519.1|9515.7|724
1585522200000|2020-03-29 22:50:00|9520.3|9516.8|9523|9519.9|9523.3|9520|9519.5|9516.4|748
1585522500000|2020-03-29 22:55:00|9522.9|9519.8|9522.4|9519.2|9523.4|9520.4|9517.2|9513.8|847
1585522800000|2020-03-29 23:00:00|9520.6|9518.2|9523.8|9520.7|9524.4|9521.3|9517.8|9515.1|727
1585523100000|2020-03-29 23:05:00|9523.9|9520.8|9521.7|9518.5|9524.2|9521.5|9520.2|9517|890
1585523400000|2020-03-29 23:10:00|9521.8|9518.4|9519.3|9516.3|9521.8|9518.5|9517.8|9515|856
1585523700000|2020-03-29 23:15:00|9519.4|9516.4|9520.7|9518|9521|9518.6|9517.6|9514.9|441
1585524000000|2020-03-29 23:20:00|9520.6|9517.8|9519.8|9517.4|9521.6|9519.2|9518.5|9516.1|424
1585524300000|2020-03-29 23:25:00|9519.7|9517.3|9517.8|9515.4|9521.3|9518.8|9517|9514.5|490
1585524600000|2020-03-29 23:30:00|9517.9|9515.5|9517.3|9514.9|9519.9|9517.5|9516.5|9514.1|631
1585524900000|2020-03-29 23:35:00|9517.4|9515|9519.1|9516.7|9520.7|9518.3|9516.7|9514.3|516
1585525200000|2020-03-29 23:40:00|9519.2|9516.8|9517.8|9515.4|9519.2|9516.8|9514.6|9512.2|553
1585525500000|2020-03-29 23:45:00|9517.9|9515.5|9509.7|9507.3|9518.2|9515.8|9508.8|9506.4|957
1585525800000|2020-03-29 23:50:00|9509.6|9507.2|9507|9504.2|9512.8|9510.4|9503.7|9500.6|942
1585526100000|2020-03-29 23:55:00|9507.1|9504|9507.3|9504.3|9508.5|9506.1|9504.1|9501.7|949
1585526400000|2020-03-30 00:00:00|9507.4|9504.4|9520|9517.2|9520.9|9517.9|9506.9|9504.1|1243
1585526700000|2020-03-30 00:05:00|9520.1|9517.3|9519.1|9516.7|9521.6|9518.8|9516.9|9514.4|999
1585527000000|2020-03-30 00:10:00|9519|9516.6|9522.9|9520.5|9526.6|9524.2|9518.2|9515.8|829
1585527300000|2020-03-30 00:15:00|9522.8|9520.4|9524.6|9522.2|9524.7|9522.3|9519.4|9516.9|735
1585527600000|2020-03-30 00:20:00|9524.8|9522.4|9524.6|9522.2|9525.9|9523.8|9523|9521|649
1585527900000|2020-03-30 00:25:00|9524.5|9522.1|9527.2|9524.8|9527.7|9525.3|9523.7|9521.6|701
1585528200000|2020-03-30 00:30:00|9527.3|9524.9|9532.1|9529.7|9532.6|9530.2|9526.5|9524.2|711
1585528500000|2020-03-30 00:35:00|9532.2|9529.8|9536.4|9534|9537.2|9534.9|9531.6|9529.5|765
1585528800000|2020-03-30 00:40:00|9536.3|9533.9|9535.5|9533.1|9537.1|9534.7|9530.8|9528.6|919
1585529100000|2020-03-30 00:45:00|9535.6|9533.2|9539.3|9536.9|9540.7|9538.6|9535.3|9533|805
1585529400000|2020-03-30 00:50:00|9539.4|9537|9543.9|9541.5|9543.9|9541.5|9536.8|9534.4|1020
1585529700000|2020-03-30 00:55:00|9543.8|9541.4|9533.2|9530.8|9543.8|9541.4|9530.2|9527.8|1184
1585530000000|2020-03-30 01:00:00|9533.4|9531|9529.2|9527.7|9535.1|9532.7|9526.3|9523.9|1070
1585530300000|2020-03-30 01:05:00|9529.3|9527.8|9533|9530.6|9533.8|9531.7|9528.4|9526|884
1585530600000|2020-03-30 01:10:00|9532.9|9530.5|9526.7|9524.3|9536|9533.6|9525.6|9523.2|773
1585530900000|2020-03-30 01:15:00|9526.6|9524.2|9525.6|9523.2|9529.8|9527.4|9524.3|9521.9|720
1585531200000|2020-03-30 01:20:00|9525.5|9523.1|9528.5|9526.1|9529.3|9526.9|9525.1|9522.7|771
1585531500000|2020-03-30 01:25:00|9528.3|9525.9|9530.4|9528|9534.5|9532.1|9528.3|9525.9|765
1585531800000|2020-03-30 01:30:00|9530.5|9528.1|9531.8|9529.4|9532.9|9530.5|9527|9525.1|635
1585532100000|2020-03-30 01:35:00|9531.9|9529.5|9533.4|9531|9534.5|9532.1|9530.6|9528.3|673
1585532400000|2020-03-30 01:40:00|9533.5|9531.1|9533.9|9531.5|9534.5|9532.1|9530.8|9528.4|733
1585532700000|2020-03-30 01:45:00|9533.8|9531.4|9532.3|9529.9|9535|9532.9|9531.3|9529.6|699
1585533000000|2020-03-30 01:50:00|9532.2|9529.8|9531.9|9529.5|9532.6|9530.5|9527.3|9525.6|574
1585533300000|2020-03-30 01:55:00|9531.8|9529.4|9530.8|9528.4|9532.9|9530.8|9530|9527.6|495
1585533600000|2020-03-30 02:00:00|9530.7|9528.3|9532.2|9529.8|9533|9530.6|9529.7|9527.4|529
1585533900000|2020-03-30 02:05:00|9532.1|9529.7|9531.2|9528.8|9536.4|9534.2|9531|9528.6|666
1585534200000|2020-03-30 02:10:00|9531|9528.6|9532.4|9530|9533.4|9531.3|9530.7|9528.4|578
1585534500000|2020-03-30 02:15:00|9532.3|9529.9|9531|9528.6|9533|9530.6|9530|9528|453
1585534800000|2020-03-30 02:20:00|9530.4|9528.9|9533.2|9531.7|9534.3|9532.3|9530.2|9528.3|640
1585535100000|2020-03-30 02:25:00|9533|9531.5|9532.6|9530.2|9533.9|9531.7|9530.9|9529|560
1585535400000|2020-03-30 02:30:00|9532.8|9530.4|9537.4|9535|9537.5|9535.4|9531.6|9529.4|589
1585535700000|2020-03-30 02:35:00|9537.5|9535.1|9540.2|9537.8|9540.5|9538.7|9536|9533.9|529
1585536000000|2020-03-30 02:40:00|9540.1|9537.7|9536.8|9534.4|9540.5|9538.6|9535.2|9533.2|501
1585536300000|2020-03-30 02:45:00|9536.9|9534.5|9536.7|9534.3|9537.4|9535.1|9535.9|9533.8|385
1585536600000|2020-03-30 02:50:00|9536.6|9534.2|9536.6|9535.1|9537.6|9535.9|9533.7|9531.6|409
1585536900000|2020-03-30 02:55:00|9536.7|9535.2|9536.8|9535.3|9537.6|9535.8|9535.8|9533.8|475
1585537200000|2020-03-30 03:00:00|9536.9|9535.4|9538.4|9536.9|9538.9|9537.4|9535.4|9533.2|543
1585537500000|2020-03-30 03:05:00|9538|9536.5|9539.3|9537.8|9539.9|9538.4|9537.7|9536.2|463
1585537800000|2020-03-30 03:10:00|9539.2|9537.7|9539.6|9538.1|9540.3|9538.7|9538.6|9536.7|411
1585538100000|2020-03-30 03:15:00|9539.5|9538|9543.8|9541.4|9543.8|9541.5|9539.4|9537.9|400
1585538400000|2020-03-30 03:20:00|9543.7|9541.3|9540.8|9539.3|9544.7|9543.1|9538.8|9537.3|499
1585538700000|2020-03-30 03:25:00|9540.4|9538.9|9541.8|9540.3|9543.2|9541.7|9540.2|9538.2|462
1585539000000|2020-03-30 03:30:00|9541.9|9540.4|9543|9541.5|9545|9543.2|9541.6|9539.9|378
1585539300000|2020-03-30 03:35:00|9542.9|9541.4|9541.8|9540.3|9544.4|9542.6|9541.4|9539.8|456
1585539600000|2020-03-30 03:40:00|9541.7|9540.2|9541.9|9540.4|9542.7|9541.2|9540.1|9538.4|309
1585539900000|2020-03-30 03:45:00|9542|9540.5|9538.7|9537.2|9543|9541.5|9537.9|9536.4|488
1585540200000|2020-03-30 03:50:00|9538.8|9537.3|9541.6|9540.1|9542|9540.1|9537.5|9535.6|489
1585540500000|2020-03-30 03:55:00|9541.5|9540|9551.4|9549|9551.5|9549.7|9540.3|9538.5|548
1585540800000|2020-03-30 04:00:00|9551.5|9549.1|9553.7|9551.3|9554|9551.6|9548.6|9546.3|645
1585541100000|2020-03-30 04:05:00|9553.6|9551.2|9558.5|9556.1|9558.7|9556.9|9553.6|9551.2|529
1585541400000|2020-03-30 04:10:00|9558.1|9555.7|9560.2|9557.8|9562.2|9560.1|9557.2|9555.2|510
1585541700000|2020-03-30 04:15:00|9560.1|9557.7|9553.3|9550.9|9561.3|9558.9|9552.4|9550.3|720
1585542000000|2020-03-30 04:20:00|9553.5|9551.1|9555|9553.5|9557.7|9555.9|9551.4|9549.4|787
1585542300000|2020-03-30 04:25:00|9554.4|9552.9|9556.8|9554.4|9557.5|9555.1|9553.6|9551.6|696
1585542600000|2020-03-30 04:30:00|9556.7|9554.3|9560.7|9559.2|9563.3|9561.8|9554.9|9553.1|670
1585542900000|2020-03-30 04:35:00|9560.6|9559.1|9559.6|9558.1|9562.5|9561|9557.9|9555.5|583
1585543200000|2020-03-30 04:40:00|9559.5|9558|9557.8|9556.3|9560|9558.5|9556.5|9554.1|523
1585543500000|2020-03-30 04:45:00|9557.7|9556.2|9562.1|9560.6|9562.1|9560.6|9556.8|9555.3|440
1585543800000|2020-03-30 04:50:00|9562|9560.5|9559.3|9557.8|9562.4|9560.9|9558.1|9556.5|468
1585544100000|2020-03-30 04:55:00|9559.2|9557.7|9559.5|9557.1|9566.2|9564.7|9558.4|9556.9|543
1585544400000|2020-03-30 05:00:00|9559.6|9557.2|9561.5|9560|9563.9|9561.6|9558.9|9556.8|500
1585544700000|2020-03-30 05:05:00|9561.4|9559.9|9558.1|9555.7|9564.7|9562.4|9557.9|9555.5|466
1585545000000|2020-03-30 05:10:00|9558|9555.6|9560.8|9558.4|9561.6|9559.2|9556.7|9554.6|538
1585545300000|2020-03-30 05:15:00|9560.3|9558.8|9564.3|9562.8|9565.7|9564|9559.6|9557.2|616
1585545600000|2020-03-30 05:20:00|9564.4|9562.9|9565|9562.6|9567.4|9565.9|9562.5|9560.7|650
1585545900000|2020-03-30 05:25:00|9564.7|9563.2|9563.8|9562.3|9568.5|9566.6|9562.7|9561.2|539
1585546200000|2020-03-30 05:30:00|9563.7|9562.2|9560.7|9559.2|9563.9|9562.4|9559.4|9557.5|423
1585546500000|2020-03-30 05:35:00|9560.8|9559.3|9560|9557.6|9561.4|9559.9|9556.7|9554.8|589
1585546800000|2020-03-30 05:40:00|9560.1|9557.7|9560.4|9558|9561.5|9559.7|9558.2|9556.2|502
1585547100000|2020-03-30 05:45:00|9559.8|9558.3|9563.8|9562.3|9565.4|9563.8|9559.4|9557.4|671
1585547400000|2020-03-30 05:50:00|9563.7|9562.2|9562.7|9561.2|9564.3|9562.5|9560.1|9558.4|520
1585547700000|2020-03-30 05:55:00|9562.6|9561.1|9545.1|9542.7|9562.6|9561.1|9544.9|9542.5|1158
1585548000000|2020-03-30 06:00:00|9545.2|9542.8|9547.1|9544.7|9548.1|9546.6|9540.6|9538.3|1123
1585548300000|2020-03-30 06:05:00|9546.9|9544.5|9549.9|9548.4|9551.3|9549.3|9544.3|9542.6|897
1585548600000|2020-03-30 06:10:00|9550|9548.5|9553.8|9552.3|9554|9552.3|9548.6|9546.6|761
1585548900000|2020-03-30 06:15:00|9553.7|9552.2|9551.5|9550|9554.5|9553|9550.3|9548.5|866
1585549200000|2020-03-30 06:20:00|9551.4|9549.9|9544.4|9542.9|9553.4|9551.9|9541.9|9539.9|886
1585549500000|2020-03-30 06:25:00|9544.6|9543.1|9547.5|9546|9549.3|9547.2|9543.3|9541.3|728
1585549800000|2020-03-30 06:30:00|9547.6|9546.1|9551.4|9549.9|9554|9552|9547.2|9545.7|846
1585550100000|2020-03-30 06:35:00|9551.3|9549.8|9554.1|9552.6|9556.2|9554.7|9547.5|9546|902
1585550400000|2020-03-30 06:40:00|9554.2|9552.7|9559.1|9557.6|9561.9|9560.4|9553.9|9552.4|940
1585550700000|2020-03-30 06:45:00|9559.3|9557.8|9551.7|9550.2|9559.5|9558|9549.8|9547.8|881
1585551000000|2020-03-30 06:50:00|9551.6|9550.1|9552.8|9551.3|9554|9552.2|9548.9|9547.4|999
1585551300000|2020-03-30 06:55:00|9552.7|9551.2|9564.3|9561.9|9566.1|9564.5|9552.2|9550.3|979
1585551600000|2020-03-30 07:00:00|9564.5|9562.1|9555.2|9553.7|9565.6|9563.2|9554.5|9553|1064
1585551900000|2020-03-30 07:05:00|9555.1|9553.6|9562.7|9561.2|9563.7|9562.2|9554.1|9552.6|1030
1585552200000|2020-03-30 07:10:00|9562.4|9560.9|9564.6|9563.1|9565.7|9564.2|9561.5|9559.9|880
1585552500000|2020-03-30 07:15:00|9564.7|9563.2|9560.5|9559|9566|9564.5|9560.3|9558.8|937
1585552800000|2020-03-30 07:20:00|9560.4|9558.9|9560.4|9558.9|9562.6|9561.1|9554.3|9552.3|1019
1585553100000|2020-03-30 07:25:00|9560.5|9559|9563.9|9562.4|9564.6|9563.1|9560.4|9558.9|933
1585553400000|2020-03-30 07:30:00|9563.8|9562.3|9562.1|9560.6|9565|9563.5|9561.3|9559.8|901
1585553700000|2020-03-30 07:35:00|9561.9|9560.4|9563.9|9562.4|9566.6|9565.1|9561.5|9560|933
1585554000000|2020-03-30 07:40:00|9564|9562.5|9561.6|9560.1|9564.7|9562.8|9557.6|9556.1|975
1585554300000|2020-03-30 07:45:00|9561.7|9560.2|9560.7|9559.2|9566.9|9565.1|9560.6|9558.8|902
1585554600000|2020-03-30 07:50:00|9560.9|9559.4|9559.3|9557.8|9565.6|9564.1|9557.9|9556.2|1012
1585554900000|2020-03-30 07:55:00|9559.5|9558|9554.7|9553.2|9561|9559.4|9554|9552.3|844
1585555200000|2020-03-30 08:00:00|9554.6|9553.1|9556.3|9554.8|9562.9|9561.4|9554.4|9552.8|882
1585555500000|2020-03-30 08:05:00|9556.5|9555|9563.7|9562.2|9566.6|9565.1|9556.2|9554.7|874
1585555800000|2020-03-30 08:10:00|9563.4|9561.9|9565.6|9564.1|9566.8|9565.3|9562.9|9561.4|926
1585556100000|2020-03-30 08:15:00|9565.8|9564.3|9564.2|9562.7|9569.4|9567.9|9563.9|9562.4|914
1585556400000|2020-03-30 08:20:00|9564.3|9562.8|9562.9|9561.4|9566.7|9565.2|9561.5|9560|870
1585556700000|2020-03-30 08:25:00|9563|9561.5|9559.5|9558|9568.2|9566.7|9558|9556.1|854
1585557000000|2020-03-30 08:30:00|9559.4|9557.9|9562.7|9561.2|9565.2|9563.3|9559.4|9557.7|821
1585557300000|2020-03-30 08:35:00|9562.6|9561.1|9562.9|9561.4|9565.4|9563.9|9560.8|9559.3|801
1585557600000|2020-03-30 08:40:00|9563.2|9561.7|9563.4|9561.9|9566.6|9565.1|9561.7|9560.2|823
1585557900000|2020-03-30 08:45:00|9563.5|9562|9560.2|9558.7|9565.5|9564|9558.8|9557.3|915
1585558200000|2020-03-30 08:50:00|9560.1|9558.6|9555|9553.5|9563.4|9561.9|9554.9|9553.4|894
1585558500000|2020-03-30 08:55:00|9555.1|9553.6|9554.2|9552.7|9558|9556.4|9554.1|9552.6|664
1585558800000|2020-03-30 09:00:00|9554.1|9552.6|9550.9|9549.4|9557.9|9556.4|9550.6|9549.1|776
1585559100000|2020-03-30 09:05:00|9550.7|9549.2|9552.5|9551|9554.2|9552.7|9549|9547.5|762
1585559400000|2020-03-30 09:10:00|9552.4|9550.9|9558.8|9557.3|9559.5|9558|9551.3|9549.8|744
1585559700000|2020-03-30 09:15:00|9558.6|9557.1|9558.6|9557.1|9559.9|9558.4|9556.1|9554.6|695
1585560000000|2020-03-30 09:20:00|9558.7|9557.2|9559.6|9558.1|9560.6|9559.1|9557.8|9556.3|785
1585560300000|2020-03-30 09:25:00|9559.5|9558|9560.3|9558.8|9560.7|9559.2|9556.8|9555.3|642
1585560600000|2020-03-30 09:30:00|9560.1|9558.6|9557.9|9556.4|9560.5|9559|9554.3|9552.8|739
1585560900000|2020-03-30 09:35:00|9558|9556.5|9560.7|9559.2|9562.8|9561.3|9556.5|9555|759
1585561200000|2020-03-30 09:40:00|9560.6|9559.1|9557.7|9556.2|9562.1|9560.6|9555.5|9554|841
1585561500000|2020-03-30 09:45:00|9557.8|9556.3|9557.7|9556.2|9561.6|9560.1|9557|9555.5|771
1585561800000|2020-03-30 09:50:00|9557.6|9556.1|9557.3|9555.8|9559.4|9557.9|9556.1|9554.6|608
1585562100000|2020-03-30 09:55:00|9557.2|9555.7|9558.3|9556.8|9560.2|9558.7|9555.8|9554.3|763
1585562400000|2020-03-30 10:00:00|9558.2|9556.7|9564.2|9562.7|9564.4|9562.9|9557|9555.5|798
1585562700000|2020-03-30 10:05:00|9564.3|9562.8|9566.3|9564.8|9568|9566.5|9562.2|9560.7|726
1585563000000|2020-03-30 10:10:00|9566.1|9564.6|9565.1|9563.6|9566.6|9565.1|9562.9|9561.4|710
1585563300000|2020-03-30 10:15:00|9565.2|9563.7|9570.4|9568.9|9571.2|9569.7|9564.7|9563.2|694
1585563600000|2020-03-30 10:20:00|9570.5|9569|9570.3|9568.8|9571.9|9570.4|9568.6|9567.1|685
1585563900000|2020-03-30 10:25:00|9570.4|9568.9|9569.8|9568.3|9571.6|9570|9569.4|9567.9|539
1585564200000|2020-03-30 10:30:00|9569.7|9568.2|9567.6|9566.1|9571.2|9569.7|9566.2|9564.7|606
1585564500000|2020-03-30 10:35:00|9567.7|9566.2|9562|9560.5|9569.2|9567.7|9561.2|9559.7|645
1585564800000|2020-03-30 10:40:00|9562.1|9560.6|9561.2|9559.7|9562.6|9561.1|9557.9|9556.4|630
1585565100000|2020-03-30 10:45:00|9561.1|9559.6|9559.6|9558.1|9561.5|9560|9558.1|9556.6|548
1585565400000|2020-03-30 10:50:00|9559.5|9558|9562.9|9561.4|9563.3|9561.8|9559.5|9558|661
1585565700000|2020-03-30 10:55:00|9562.8|9561.3|9562.5|9561|9563.2|9561.7|9559.2|9557.7|684
1585566000000|2020-03-30 11:00:00|9562.4|9560.9|9560.7|9559.2|9562.7|9561.2|9559.6|9558.1|648
1585566300000|2020-03-30 11:05:00|9560.6|9559.1|9559.6|9558.1|9561|9559.5|9557.9|9556.4|526
1585566600000|2020-03-30 11:10:00|9559.8|9558.3|9562.5|9561|9562.9|9561.4|9558.8|9557.3|561
1585566900000|2020-03-30 11:15:00|9562.4|9560.9|9567.7|9566.2|9567.8|9566.3|9562.3|9560.8|638
1585567200000|2020-03-30 11:20:00|9567.8|9566.3|9573.8|9572.3|9574.6|9573.1|9566|9564.5|760
1585567500000|2020-03-30 11:25:00|9573.9|9572.4|9570.5|9569|9574.6|9573.1|9570|9568.5|668
1585567800000|2020-03-30 11:30:00|9570.3|9568.8|9566.5|9565|9570.8|9569.3|9566|9564.5|538
1585568100000|2020-03-30 11:35:00|9566.9|9565.4|9567.8|9566.3|9568.5|9567|9563.5|9562|688
1585568400000|2020-03-30 11:40:00|9567.9|9566.4|9567.3|9565.8|9569.5|9568|9565.1|9563.6|674
1585568700000|2020-03-30 11:45:00|9567.4|9565.9|9566.5|9565|9571.4|9569.9|9565.6|9564.1|750
1585569000000|2020-03-30 11:50:00|9566.4|9564.9|9565.1|9563.6|9568.6|9567.1|9564.2|9562.7|639
1585569300000|2020-03-30 11:55:00|9565.2|9563.7|9563.9|9562.4|9569.4|9567.9|9562|9560.5|631
1585569600000|2020-03-30 12:00:00|9563.7|9562.2|9565.6|9564.1|9567|9565.5|9563.4|9561.9|766
1585569900000|2020-03-30 12:05:00|9565.7|9564.2|9574.4|9572.9|9574.4|9572.9|9565.1|9563.6|801
1585570200000|2020-03-30 12:10:00|9574.3|9572.8|9580.5|9579|9580.9|9579.4|9571.8|9570.3|880
1585570500000|2020-03-30 12:15:00|9580.3|9578.8|9583.9|9582.4|9584.8|9583.3|9578.3|9576.8|856
1585570800000|2020-03-30 12:20:00|9583.8|9582.3|9577.9|9576.4|9583.8|9582.3|9576|9574.5|801
1585571100000|2020-03-30 12:25:00|9578|9576.5|9578.5|9577|9579.6|9578.1|9575.2|9573.7|763
1585571400000|2020-03-30 12:30:00|9578.3|9576.8|9577.1|9575.6|9579.8|9578.3|9576.4|9574.9|599
1585571700000|2020-03-30 12:35:00|9577.2|9575.7|9579|9577.5|9581.6|9580.1|9576.6|9575.1|582
1585572000000|2020-03-30 12:40:00|9578.9|9577.4|9579.9|9578.4|9581.6|9580.1|9578.2|9576.7|576
1585572300000|2020-03-30 12:45:00|9580.1|9578.6|9576.5|9575|9581.9|9580.4|9574.8|9573.3|727
1585572600000|2020-03-30 12:50:00|9576.4|9574.9|9579.2|9577.7|9581.7|9579.7|9576.1|9574.6|793
1585572900000|2020-03-30 12:55:00|9579.1|9577.6|9587.3|9585.8|9589.4|9587.9|9579.1|9577.6|1061
1585573200000|2020-03-30 13:00:00|9587.4|9585.9|9587.2|9585.7|9590.3|9588.8|9582.4|9580.9|1033
1585573500000|2020-03-30 13:05:00|9587.1|9585.6|9578.6|9577.1|9587.2|9585.7|9571.5|9570|1065
1585573800000|2020-03-30 13:10:00|9578.3|9576.8|9579.3|9577.8|9581.7|9580.2|9575.1|9573.6|911
1585574100000|2020-03-30 13:15:00|9579.5|9578|9574.3|9572.8|9579.8|9578.3|9571.9|9570.4|898
1585574400000|2020-03-30 13:20:00|9574.4|9572.9|9568.3|9566.8|9576.3|9574.8|9567.5|9566|854
1585574700000|2020-03-30 13:25:00|9568.4|9566.9|9571.5|9570|9572.4|9570.9|9567.7|9566.2|868
1585575000000|2020-03-30 13:30:00|9571.3|9569.8|9570.3|9568.8|9577.9|9576.4|9569.7|9568.2|1035
1585575300000|2020-03-30 13:35:00|9570.2|9568.7|9567.7|9566.2|9571.6|9570.1|9566.8|9565.3|935
1585575600000|2020-03-30 13:40:00|9568|9566.5|9574.4|9572.9|9577|9575.5|9565.9|9564.4|1057
1585575900000|2020-03-30 13:45:00|9574.2|9572.7|9578|9576.5|9580.2|9578.7|9573.3|9571.8|980
1585576200000|2020-03-30 13:50:00|9578.1|9576.6|9575.2|9573.7|9579.3|9577.8|9572.3|9570.8|802
1585576500000|2020-03-30 13:55:00|9575.1|9573.6|9571.1|9569.6|9576.3|9574.8|9565.8|9564.3|800
1585576800000|2020-03-30 14:00:00|9570.9|9569.4|9565.7|9564.2|9571.1|9569.6|9564.4|9562.9|1012
1585577100000|2020-03-30 14:05:00|9565.8|9564.3|9566.2|9564.7|9568.2|9566.7|9563.4|9561.9|790
1585577400000|2020-03-30 14:10:00|9566.7|9565.2|9575.6|9574.1|9575.6|9574.1|9566.6|9565.1|757
1585577700000|2020-03-30 14:15:00|9575.5|9574|9574.8|9573.3|9577.6|9576.1|9572.5|9571|794
1585578000000|2020-03-30 14:20:00|9574.9|9573.4|9575.8|9574.3|9578.6|9577.1|9572.6|9571.1|675
1585578300000|2020-03-30 14:25:00|9576|9574.5|9578.4|9576.9|9582.2|9580.7|9575.6|9574.1|796
1585578600000|2020-03-30 14:30:00|9578.9|9577.4|9574.4|9572.9|9581.5|9580|9573.9|9572.4|728
1585578900000|2020-03-30 14:35:00|9574.5|9573|9573.5|9572|9579.4|9577.9|9571|9569.5|901
1585579200000|2020-03-30 14:40:00|9573.7|9572.2|9580.6|9579.1|9583.5|9582|9573.4|9571.9|968
1585579500000|2020-03-30 14:45:00|9580.5|9579|9579.7|9578.2|9582.4|9580.9|9575.9|9574.4|1014
1585579800000|2020-03-30 14:50:00|9579.5|9578|9589|9587.5|9592.9|9591.4|9578.6|9577.1|1241
1585580100000|2020-03-30 14:55:00|9588.9|9587.4|9599.5|9598|9602.8|9601.3|9588.5|9587|1275
1585580400000|2020-03-30 15:00:00|9599.4|9597.9|9595.5|9594|9603.7|9602.2|9594.5|9593|1059
1585580700000|2020-03-30 15:05:00|9595.6|9594.1|9595.6|9594.1|9600.6|9599.1|9594|9592.5|803
1585581000000|2020-03-30 15:10:00|9595.7|9594.2|9597.9|9596.4|9597.9|9596.4|9591.6|9590.1|779
1585581300000|2020-03-30 15:15:00|9597.8|9596.3|9597.9|9596.4|9602.5|9601|9597|9595.5|874
1585581600000|2020-03-30 15:20:00|9598.1|9596.6|9597.5|9596|9600.6|9599.1|9594.7|9593.2|771
1585581900000|2020-03-30 15:25:00|9597.8|9596.3|9594.4|9592.9|9599.1|9597.6|9594.3|9592.8|681
1585582200000|2020-03-30 15:30:00|9594.5|9593|9586.2|9584.7|9594.5|9593|9583.9|9582.4|758
1585582500000|2020-03-30 15:35:00|9586.3|9584.8|9596.3|9594.8|9598.8|9597.3|9585.8|9584.3|812
1585582800000|2020-03-30 15:40:00|9596.2|9594.7|9599.6|9598.1|9602.1|9600.6|9595.3|9593.8|670
1585583100000|2020-03-30 15:45:00|9599.7|9598.2|9598.4|9596.9|9600.7|9599.2|9597.1|9595.6|624
1585583400000|2020-03-30 15:50:00|9598.3|9596.8|9608.6|9607.1|9608.7|9607.2|9598.2|9596.7|756
1585583700000|2020-03-30 15:55:00|9608.5|9607|9607.4|9605.9|9611.9|9610.4|9605.6|9604.1|708
1585584000000|2020-03-30 16:00:00|9607.5|9606|9604.3|9602.8|9609.5|9608|9603.7|9602.2|760
1585584300000|2020-03-30 16:05:00|9604.2|9602.7|9601|9599.5|9604.9|9603.4|9598.4|9596.9|614
1585584600000|2020-03-30 16:10:00|9600.9|9599.4|9600.8|9599.3|9602.7|9601.2|9599|9597.5|721
1585584900000|2020-03-30 16:15:00|9600.9|9599.4|9600.1|9598.6|9602.3|9600.8|9599.3|9597.8|554
1585585200000|2020-03-30 16:20:00|9600|9598.5|9598.4|9596.9|9602.5|9601|9598.1|9596.6|624
1585585500000|2020-03-30 16:25:00|9598.3|9596.8|9595.9|9594.4|9598.6|9597.1|9595|9593.5|469
1585585800000|2020-03-30 16:30:00|9596|9594.5|9597|9595.5|9597.6|9596.1|9594.9|9593.4|525
1585586100000|2020-03-30 16:35:00|9596.8|9595.3|9596.9|9595.4|9597.6|9596.1|9594.7|9593.2|487
1585586400000|2020-03-30 16:40:00|9597|9595.5|9597.3|9595.8|9599.9|9598.4|9595.2|9593.7|524
1585586700000|2020-03-30 16:45:00|9597.5|9596|9599.7|9598.2|9601.5|9600|9597.4|9595.9|497
1585587000000|2020-03-30 16:50:00|9599.8|9598.3|9599.9|9598.4|9603.6|9602.1|9598.8|9597.3|624
1585587300000|2020-03-30 16:55:00|9600.2|9598.7|9602.1|9600.6|9603.3|9601.8|9598.4|9596.9|772
1585587600000|2020-03-30 17:00:00|9602.2|9600.7|9600.8|9599.3|9602.4|9600.9|9599.9|9598.4|546
1585587900000|2020-03-30 17:05:00|9600.9|9599.4|9600.3|9598.8|9602|9600.5|9599.1|9597.6|392
1585588200000|2020-03-30 17:10:00|9600.4|9598.9|9603|9601.5|9604.3|9602.8|9599.9|9598.4|448
1585588500000|2020-03-30 17:15:00|9602.9|9601.4|9601.5|9600|9604.2|9602.7|9600.7|9599.2|444
1585588800000|2020-03-30 17:20:00|9601.6|9600.1|9602.5|9601|9604.2|9602.7|9600.9|9599.4|481
1585589100000|2020-03-30 17:25:00|9602.6|9601.1|9604.1|9602.6|9604.8|9603.3|9601.6|9600.1|455
1585589400000|2020-03-30 17:30:00|9604.2|9602.7|9602.8|9601.3|9604.6|9603.1|9601.6|9600.1|426
1585589700000|2020-03-30 17:35:00|9602.7|9601.2|9605|9603.5|9605.4|9603.9|9601.4|9599.9|445
1585590000000|2020-03-30 17:40:00|9605.1|9603.6|9607.6|9606.1|9607.9|9606.4|9604.9|9603.4|501
1585590300000|2020-03-30 17:45:00|9607.4|9605.9|9605.9|9604.4|9608|9606.5|9605.4|9603.9|520
1585590600000|2020-03-30 17:50:00|9605.8|9604.3|9606.8|9605.3|9609.4|9607.9|9602.1|9600.6|578
1585590900000|2020-03-30 17:55:00|9607|9605.5|9606.3|9604.8|9608.6|9607.1|9605.9|9604.4|487
1585591200000|2020-03-30 18:00:00|9606.4|9604.9|9606.8|9605.3|9608.2|9606.7|9605.8|9604.3|582
1585591500000|2020-03-30 18:05:00|9606.7|9605.2|9601.1|9599.6|9608|9606.5|9600.5|9599|634
1585591800000|2020-03-30 18:10:00|9601|9599.5|9596.9|9595.4|9601.5|9600|9596|9594.5|536
1585592100000|2020-03-30 18:15:00|9596.8|9595.3|9596.5|9595|9599.2|9597.7|9595.1|9593.6|506
1585592400000|2020-03-30 18:20:00|9596.4|9594.9|9593.6|9592.1|9597.7|9596.2|9591.5|9590|494
1585592700000|2020-03-30 18:25:00|9593.5|9592|9594.5|9593|9594.9|9593.4|9591.5|9590|418
1585593000000|2020-03-30 18:30:00|9594.6|9593.1|9592.3|9590.8|9596.9|9595.4|9592.2|9590.7|430
1585593300000|2020-03-30 18:35:00|9592.2|9590.7|9593.7|9592.2|9594.7|9593.2|9592.2|9590.7|514
1585593600000|2020-03-30 18:40:00|9593.6|9592.1|9595.6|9594.1|9596|9594.5|9592.2|9590.7|481
1585593900000|2020-03-30 18:45:00|9595.7|9594.2|9594.2|9592.7|9596|9594.5|9593.4|9591.9|491
1585594200000|2020-03-30 18:50:00|9594.3|9592.8|9601.5|9600|9602.1|9600.6|9594.3|9592.8|533
1585594500000|2020-03-30 18:55:00|9601.6|9600.1|9599.3|9597.8|9602.9|9601.4|9596.4|9594.9|667
1585594800000|2020-03-30 19:00:00|9599|9597.5|9596.9|9595.4|9600.4|9598.9|9596.3|9594.8|546
1585595100000|2020-03-30 19:05:00|9596.8|9595.3|9591.5|9590|9597.1|9595.6|9587.9|9586.4|779
1585595400000|2020-03-30 19:10:00|9591.6|9590.1|9589.3|9587.8|9592.6|9591.1|9589.2|9587.7|553
1585595700000|2020-03-30 19:15:00|9589.1|9587.6|9588.7|9587.2|9591.3|9589.8|9587.9|9586.4|521
1585596000000|2020-03-30 19:20:00|9588.8|9587.3|9590.7|9589.2|9591.4|9589.9|9588.5|9587|457
1585596300000|2020-03-30 19:25:00|9590.6|9589.1|9587.7|9586.2|9590.8|9589.3|9587.4|9585.9|520
1585596600000|2020-03-30 19:30:00|9588|9586.5|9588.3|9586.8|9590.1|9588.6|9587.4|9585.9|526
1585596900000|2020-03-30 19:35:00|9588.4|9586.9|9589.1|9587.6|9591.1|9589.6|9587.7|9586.1|468
1585597200000|2020-03-30 19:40:00|9589.2|9587.7|9589.5|9588|9589.8|9588.3|9587.3|9585.8|453
1585597500000|2020-03-30 19:45:00|9589.6|9588.1|9586.9|9585.4|9592.1|9590.6|9586.8|9585.3|499
1585597800000|2020-03-30 19:50:00|9587|9585.5|9586.6|9585.1|9590.8|9589.3|9586.6|9585.1|623
1585598100000|2020-03-30 19:55:00|9586.7|9585.2|9582.5|9581|9589.4|9587.5|9581.7|9580.2|581
1585598400000|2020-03-30 20:00:00|9582.4|9580.9|9588.5|9587|9588.8|9587.3|9582|9580.5|484
1585598700000|2020-03-30 20:05:00|9588.6|9587.1|9589.2|9587.7|9590.1|9588.6|9588|9586.5|268
1585599000000|2020-03-30 20:10:00|9589.4|9587.9|9592.2|9590.7|9593.1|9591.6|9589.2|9587.7|281
1585599300000|2020-03-30 20:15:00|9592.3|9590.8|9590|9587.6|9595.3|9593.8|9588.4|9586.4|282
1585599600000|2020-03-30 20:20:00|9590.2|9587.8|9589.3|9587.8|9591.3|9589.5|9587.4|9585.7|234
1585599900000|2020-03-30 20:25:00|9589.2|9587.7|9590.4|9588.9|9590.9|9588.9|9585.6|9584.1|360
1585600200000|2020-03-30 20:30:00|9590.9|9588.5|9592.1|9590.6|9593.8|9591.5|9590.4|9588.5|282
1585600500000|2020-03-30 20:35:00|9592.2|9590.7|9592.6|9591.1|9593.6|9591.4|9591|9589.3|179
1585600800000|2020-03-30 20:40:00|9592.5|9591|9590|9587.6|9593|9591.3|9589.4|9587|221
1585601100000|2020-03-30 20:45:00|9589.4|9587|9587|9584.6|9591.3|9589.1|9586.3|9584.5|293
1585601400000|2020-03-30 20:50:00|9586.9|9584.5|9592|9589.6|9592.6|9590.1|9586.3|9583.9|249
1585601700000|2020-03-30 20:55:00|9591.9|9589.5|9585.8|9580.8|9592.7|9590.3|9584.4|9580.7|486
1585602000000|2020-03-30 21:00:00|9586|9581|9586.1|9581.1|9586.3|9581.3|9585.5|9580.5|37
1585602300000|2020-03-30 21:05:00|9586.9|9581.9|9586|9581|9587.7|9582.7|9584.7|9579.7|204
1585602600000|2020-03-30 21:10:00|9586.1|9581.1|9585.3|9580.3|9587.9|9582.9|9585.2|9580.2|167
1585602900000|2020-03-30 21:15:00|9585.7|9580.7|9586.1|9581.1|9587.1|9582.1|9584.4|9579.4|192
1585603200000|2020-03-30 21:20:00|9586.2|9581.2|9585.9|9580.9|9587.1|9582.1|9584.8|9579.8|189
1585603500000|2020-03-30 21:25:00|9585.8|9580.8|9599.2|9594.2|9601.2|9596.2|9585.2|9580.5|294
1585603800000|2020-03-30 21:30:00|9598.8|9593.8|9600.1|9595.1|9604.2|9599.2|9598.3|9593.3|195
1585604100000|2020-03-30 21:35:00|9601|9596|9594|9589|9601.9|9596.9|9591.6|9586.6|322
1585604400000|2020-03-30 21:40:00|9590.6|9585.6|9591.3|9586.3|9595.5|9590.5|9586.6|9581.6|504
1585604700000|2020-03-30 21:45:00|9590.8|9585.8|9592.8|9587.8|9593.3|9588.3|9587.2|9582.2|533
1585605000000|2020-03-30 21:50:00|9592.9|9587.9|9587.9|9582.9|9593.8|9588.8|9587.5|9582.5|488
1585605300000|2020-03-30 21:55:00|9587.8|9582.8|9588.6|9583.6|9590|9585|9586.3|9581.3|365
1585605600000|2020-03-30 22:00:00|9587.6|9582.6|9589.1|9584.1|9593.9|9588.9|9584.4|9579.4|835
1585605900000|2020-03-30 22:05:00|9589|9584|9585.9|9580.9|9589|9584|9585.8|9580.8|648
1585606200000|2020-03-30 22:10:00|9585.8|9580.8|9585.2|9580.2|9586.6|9582|9583.8|9579.1|310
1585606500000|2020-03-30 22:15:00|9585.3|9580.5|9586.3|9581.3|9586.6|9581.6|9584.4|9580.1|221
1585606800000|2020-03-30 22:20:00|9586.5|9581.5|9588.4|9585|9590.8|9586.9|9585.3|9580.4|466
1585607100000|2020-03-30 22:25:00|9588.5|9585.2|9585.5|9582.1|9588.7|9585.3|9584.7|9581.5|331
1585607400000|2020-03-30 22:30:00|9585.4|9582|9587.5|9584.7|9587.7|9584.7|9584.3|9581.1|334
1585607700000|2020-03-30 22:35:00|9587.4|9584.6|9587.2|9584.1|9588.9|9586|9586.2|9582.2|290
1585608000000|2020-03-30 22:40:00|9586.5|9584.2|9589.1|9586.1|9589.3|9586.3|9585.6|9582.3|342
1585608300000|2020-03-30 22:45:00|9588.9|9586.4|9587.5|9584.6|9590.2|9586.9|9587.2|9583.3|254
1585608600000|2020-03-30 22:50:00|9587.4|9584.7|9588.3|9585.2|9589|9585.8|9586.5|9583.6|291
1585608900000|2020-03-30 22:55:00|9588.5|9585.3|9590.2|9587.8|9591.1|9588.7|9587.4|9584.8|353
1585609200000|2020-03-30 23:00:00|9590.4|9587.5|9592.1|9589.6|9593.2|9590.8|9589.9|9587.5|548
1585609500000|2020-03-30 23:05:00|9592.2|9589.5|9599.2|9596.7|9599.5|9596.9|9591.5|9589.1|616
1585609800000|2020-03-30 23:10:00|9599.5|9596.6|9600|9597.6|9600.6|9598.2|9598.1|9595.5|488
1585610100000|2020-03-30 23:15:00|9600.1|9597.7|9597.9|9595.5|9602.2|9599.8|9597.7|9595.3|505
1585610400000|2020-03-30 23:20:00|9598|9595.6|9603.9|9601.5|9604.2|9601.8|9597.7|9595.2|470
1585610700000|2020-03-30 23:25:00|9603.8|9601.4|9600.4|9598|9603.9|9601.5|9599.3|9596.9|379
1585611000000|2020-03-30 23:30:00|9600.2|9597.8|9600.8|9598.4|9601.4|9599.2|9599.8|9597.6|412
1585611300000|2020-03-30 23:35:00|9600.7|9598.3|9600.4|9598|9602.7|9600.5|9599.6|9597.3|367
1585611600000|2020-03-30 23:40:00|9600.3|9597.9|9602.4|9600|9603|9600.4|9598.4|9596|449
1585611900000|2020-03-30 23:45:00|9602.3|9599.9|9602.3|9599.9|9602.6|9600.4|9601.1|9598.7|332
1585612200000|2020-03-30 23:50:00|9602|9599.6|9601|9598.6|9602.6|9600.1|9599.3|9596.9|312
1585612500000|2020-03-30 23:55:00|9601.1|9598.7|9601.6|9599.2|9602.5|9599.9|9600.5|9598.1|323
1585612800000|2020-03-31 00:00:00|9601.5|9599.1|9599.5|9597.1|9603.1|9600.7|9598|9595.6|570
1585613100000|2020-03-31 00:05:00|9599.4|9597|9601.1|9598.7|9603.8|9601.8|9599.4|9597|613
1585613400000|2020-03-31 00:10:00|9601.2|9598.8|9597.6|9596.1|9603.7|9601.3|9597.5|9595.8|594
1585613700000|2020-03-31 00:15:00|9597.7|9596.2|9600.5|9598.1|9603.8|9602.1|9596.4|9594.9|635
1585614000000|2020-03-31 00:20:00|9600.4|9598|9598.1|9595.7|9600.6|9598.7|9597.7|9595.3|549
1585614300000|2020-03-31 00:25:00|9598|9595.6|9601.2|9598.8|9602.2|9599.8|9597.4|9595.3|649
1585614600000|2020-03-31 00:30:00|9601.1|9598.7|9596.2|9593.8|9602.4|9600.6|9594.9|9592.8|689
1585614900000|2020-03-31 00:35:00|9596.1|9593.7|9597.1|9594.7|9598.5|9596.4|9593.9|9591.5|749
1585615200000|2020-03-31 00:40:00|9597.2|9594.8|9599.3|9597.8|9601.5|9599.4|9595.2|9593.2|748
1585615500000|2020-03-31 00:45:00|9599.4|9597.9|9597.5|9595.1|9600.5|9598.6|9596.3|9594|539
1585615800000|2020-03-31 00:50:00|9597.6|9595.2|9620|9615.2|9625.5|9622.9|9597.5|9595.1|1303
1585616100000|2020-03-31 00:55:00|9620.8|9616.7|9610.1|9607.3|9626.1|9623.1|9608.9|9606.1|1841
1585616400000|2020-03-31 01:00:00|9610.4|9607.5|9606.7|9604.3|9611.4|9608.9|9604|9601.6|1213
1585616700000|2020-03-31 01:05:00|9606.9|9604.5|9608.3|9605.9|9611.3|9608.9|9604.8|9602.4|1069
1585617000000|2020-03-31 01:10:00|9608.2|9605.8|9612.3|9609.9|9613.1|9611.2|9606.2|9603.8|954
1585617300000|2020-03-31 01:15:00|9612.4|9610|9608.7|9606.3|9613.3|9611.3|9606.1|9603.7|1130
1585617600000|2020-03-31 01:20:00|9608.8|9606.4|9610.8|9608.4|9613.9|9611.7|9608.5|9606.3|839
1585617900000|2020-03-31 01:25:00|9610.7|9608.3|9610.4|9608|9612.5|9610.2|9607.9|9606.2|812
1585618200000|2020-03-31 01:30:00|9610.5|9608.1|9612|9609.6|9620.3|9618.3|9610|9608.1|1014
1585618500000|2020-03-31 01:35:00|9612.1|9609.7|9612.2|9609.8|9617.3|9615.2|9611.6|9609.2|754
1585618800000|2020-03-31 01:40:00|9612.3|9609.9|9611.2|9608.8|9615.4|9613|9608.5|9606.4|778
1585619100000|2020-03-31 01:45:00|9611|9608.6|9608.3|9605.9|9611.2|9608.8|9605.4|9603.1|784
1585619400000|2020-03-31 01:50:00|9608.2|9605.8|9606.5|9604.1|9609.7|9607.3|9605.5|9603.5|813
1585619700000|2020-03-31 01:55:00|9606.4|9604|9607.8|9605.4|9608.8|9606.4|9605|9603.2|755
1585620000000|2020-03-31 02:00:00|9607.5|9605.1|9607.9|9606.4|9609.2|9606.8|9606.9|9604.7|672
1585620300000|2020-03-31 02:05:00|9608|9606.5|9611.2|9608.8|9612.4|9610.3|9607.6|9605.3|628
1585620600000|2020-03-31 02:10:00|9611.3|9608.9|9608.4|9606|9612.7|9610.6|9607.8|9605.4|786
1585620900000|2020-03-31 02:15:00|9608.3|9605.9|9609.3|9606.9|9611.2|9609|9606.8|9604.7|544
1585621200000|2020-03-31 02:20:00|9609.4|9607|9606.3|9603.9|9610.3|9607.9|9605.1|9602.7|688
1585621500000|2020-03-31 02:25:00|9606|9603.6|9605|9603.5|9607|9605.1|9604.3|9602.2|712
1585621800000|2020-03-31 02:30:00|9605.4|9603|9605.1|9602.7|9605.5|9603.8|9603.1|9601.2|691
1585622100000|2020-03-31 02:35:00|9605|9602.6|9603|9601.5|9605|9602.6|9599.7|9597.7|815
1585622400000|2020-03-31 02:40:00|9602.9|9601.4|9604|9601.6|9604.4|9602.2|9601|9599|738
1585622700000|2020-03-31 02:45:00|9604.1|9601.7|9603.8|9601.4|9605.2|9603.1|9601.1|9599.3|533
1585623000000|2020-03-31 02:50:00|9603.9|9601.5|9601.3|9599.8|9604|9602|9600.9|9599.2|487
1585623300000|2020-03-31 02:55:00|9601.2|9599.7|9604|9601.6|9605.2|9603.3|9601.2|9599.4|692
1585623600000|2020-03-31 03:00:00|9604.1|9601.7|9601.5|9600|9605.1|9603|9600.4|9598.2|766
1585623900000|2020-03-31 03:05:00|9601.6|9600.1|9602.9|9600.5|9605.1|9603.4|9601.5|9599.7|706
1585624200000|2020-03-31 03:10:00|9602.8|9600.4|9602.4|9600|9603.9|9601.7|9601.5|9599.5|672
1585624500000|2020-03-31 03:15:00|9602.3|9599.9|9602.8|9600.4|9603.6|9601.2|9601.1|9599|668
1585624800000|2020-03-31 03:20:00|9602.7|9600.3|9601.8|9599.4|9603.1|9601.1|9599.8|9598.1|628
1585625100000|2020-03-31 03:25:00|9601.7|9599.3|9601.3|9598.9|9603.7|9601.3|9600.7|9598.6|526
1585625400000|2020-03-31 03:30:00|9601.2|9598.8|9601.8|9600.3|9602.9|9600.7|9600.3|9598.2|543
1585625700000|2020-03-31 03:35:00|9601.9|9600.4|9599.3|9597.8|9603.8|9602.3|9598.6|9596.9|617
1585626000000|2020-03-31 03:40:00|9599.2|9597.7|9600.2|9597.8|9600.9|9599.2|9598.6|9596.3|613
1585626300000|2020-03-31 03:45:00|9600.1|9597.7|9597.4|9595|9601|9598.9|9596|9594.1|620
1585626600000|2020-03-31 03:50:00|9597.3|9594.9|9594|9592.5|9597.9|9595.5|9593.9|9592.2|570
1585626900000|2020-03-31 03:55:00|9593.8|9592.3|9598|9596.5|9598.7|9596.9|9593.5|9592|669
1585627200000|2020-03-31 04:00:00|9597.8|9596.3|9601.8|9600.3|9602.4|9600.7|9597.2|9595.7|540
1585627500000|2020-03-31 04:05:00|9601.7|9600.2|9599.9|9598.4|9603|9601.3|9599.2|9597.5|494
1585627800000|2020-03-31 04:10:00|9599.8|9598.3|9598.9|9597.4|9600.9|9599.1|9598.3|9596.8|373
1585628100000|2020-03-31 04:15:00|9599|9597.5|9598.1|9596.6|9600.6|9598.9|9598.1|9596.2|454
1585628400000|2020-03-31 04:20:00|9598|9596.5|9601.7|9600.2|9603.1|9601.2|9597.5|9595.8|480
1585628700000|2020-03-31 04:25:00|9601.8|9600.3|9601|9599.5|9602.6|9601.1|9599.8|9598.1|518
1585629000000|2020-03-31 04:30:00|9601.1|9599.6|9600|9598.5|9601.3|9599.7|9598.5|9597|485
1585629300000|2020-03-31 04:35:00|9599.9|9598.4|9600.1|9598.6|9600.7|9599.2|9597.4|9595.8|527
1585629600000|2020-03-31 04:40:00|9600.2|9598.7|9603.1|9601.6|9603.6|9601.7|9598.9|9597|526
1585629900000|2020-03-31 04:45:00|9603|9601.5|9603|9601.5|9605.1|9603.4|9601.9|9600.3|530
1585630200000|2020-03-31 04:50:00|9602.9|9601.4|9601.9|9600.4|9604.1|9602.1|9599.6|9597.9|613
1585630500000|2020-03-31 04:55:00|9601.7|9600.2|9602.6|9600.2|9602.8|9600.8|9600.4|9598.8|486
1585630800000|2020-03-31 05:00:00|9601.8|9600.3|9602.8|9601.3|9603|9601.5|9600.9|9599.2|506
1585631100000|2020-03-31 05:05:00|9602.9|9601.4|9601.2|9598.8|9605.2|9603.4|9600.7|9598.8|387
1585631400000|2020-03-31 05:10:00|9601.3|9598.9|9604.1|9602.6|9604.5|9603|9599.8|9597.9|443
1585631700000|2020-03-31 05:15:00|9604|9602.5|9600.9|9599.4|9605.2|9603.2|9599.6|9598.1|516
1585632000000|2020-03-31 05:20:00|9601|9599.5|9598.2|9596.7|9601.1|9599.6|9597.8|9596.1|373
1585632300000|2020-03-31 05:25:00|9598.3|9596.8|9598.6|9597.1|9599.5|9597.4|9596.3|9594.8|603
1585632600000|2020-03-31 05:30:00|9598.7|9597.2|9600.6|9599.1|9601.8|9600.1|9597.8|9596.1|499
1585632900000|2020-03-31 05:35:00|9600.7|9599.2|9600.8|9599.3|9601.6|9600.1|9599.4|9597.9|522
1585633200000|2020-03-31 05:40:00|9600.7|9599.2|9603|9601.5|9603.4|9601.9|9600.6|9598.8|472
1585633500000|2020-03-31 05:45:00|9603.1|9601.6|9601.2|9599.7|9605.3|9603.8|9598|9596.5|581
1585633800000|2020-03-31 05:50:00|9601.1|9599.6|9601.4|9599.9|9603.1|9601.6|9600.1|9598.1|385
1585634100000|2020-03-31 05:55:00|9601.5|9600|9600.9|9598.5|9601.8|9600.3|9597.8|9596.3|567
1585634400000|2020-03-31 06:00:00|9600.8|9598.4|9600.9|9598.5|9602.1|9600.4|9595.9|9594|734
1585634700000|2020-03-31 06:05:00|9601.1|9598.7|9601.2|9599.7|9604.4|9602.4|9600.2|9598.4|779
1585635000000|2020-03-31 06:10:00|9601.4|9599.9|9601.2|9599.7|9603.2|9601.4|9599.6|9597.8|754
1585635300000|2020-03-31 06:15:00|9601.3|9599.8|9606.5|9605|9607.4|9605.9|9601|9599.5|730
1585635600000|2020-03-31 06:20:00|9606.4|9604.9|9615.5|9613.1|9617.9|9616.4|9606.1|9604.6|827
1585635900000|2020-03-31 06:25:00|9615|9613.5|9621.3|9618.9|9623.3|9621.4|9614.3|9612.8|784
1585636200000|2020-03-31 06:30:00|9621.2|9618.8|9615.5|9614|9621.6|9620.1|9615.3|9613.8|744
1585636500000|2020-03-31 06:35:00|9615.3|9613.8|9620.9|9619.4|9622.2|9620.3|9613.5|9611.9|838
1585636800000|2020-03-31 06:40:00|9620.7|9619.2|9623.2|9621.7|9625.5|9624|9618.6|9617.1|802
1585637100000|2020-03-31 06:45:00|9623.1|9621.6|9627.1|9625.6|9627.3|9625.8|9622.8|9621.3|734
1585637400000|2020-03-31 06:50:00|9626.9|9625.4|9627.2|9625.7|9627.9|9626.4|9626.2|9624.7|568
1585637700000|2020-03-31 06:55:00|9627.1|9625.6|9627|9625.5|9627.9|9626.4|9624.4|9622.9|722
1585638000000|2020-03-31 07:00:00|9627.1|9625.6|9626.7|9625.2|9627.2|9625.7|9622.9|9621.4|865
1585638300000|2020-03-31 07:05:00|9626.9|9625.4|9633.3|9631.8|9634|9632.5|9626.7|9625.2|962
1585638600000|2020-03-31 07:10:00|9633.4|9631.9|9630.1|9628.6|9636.1|9634.6|9628.1|9626.5|991
1585638900000|2020-03-31 07:15:00|9630.2|9628.7|9635.9|9634.4|9637.6|9636.1|9629.8|9628.3|1032
1585639200000|2020-03-31 07:20:00|9635.8|9634.3|9632.4|9630.9|9636.6|9635.1|9631.3|9629.8|937
1585639500000|2020-03-31 07:25:00|9632.3|9630.8|9633.9|9632.4|9637.4|9635.9|9628.8|9627.3|896
1585639800000|2020-03-31 07:30:00|9634|9632.5|9628.9|9627.4|9637.1|9635.6|9628.6|9627.1|824
1585640100000|2020-03-31 07:35:00|9628.8|9627.3|9627.6|9625.2|9631.3|9629.8|9624.3|9622.8|897
1585640400000|2020-03-31 07:40:00|9627|9625.5|9627.5|9626|9629.7|9628.2|9624.7|9623.1|859
1585640700000|2020-03-31 07:45:00|9627.4|9625.9|9630.1|9628.6|9632.7|9631.2|9627|9625.3|751
1585641000000|2020-03-31 07:50:00|9630.4|9628.9|9633.3|9630.9|9633.9|9632.1|9628.7|9627.2|722
1585641300000|2020-03-31 07:55:00|9632.9|9631.4|9632.7|9631.2|9634.8|9633.3|9626.9|9625.4|776
1585641600000|2020-03-31 08:00:00|9632.6|9631.1|9633.2|9631.7|9634.2|9632.7|9626.1|9624.6|980
1585641900000|2020-03-31 08:05:00|9633|9631.5|9633.8|9632.3|9636|9634.5|9631.4|9629.9|861
1585642200000|2020-03-31 08:10:00|9633.7|9632.2|9633.5|9632|9635.2|9633.7|9630.8|9629.3|787
1585642500000|2020-03-31 08:15:00|9633.4|9631.9|9633.3|9631.8|9634.1|9632.6|9630.2|9628.7|825
1585642800000|2020-03-31 08:20:00|9633.4|9631.9|9634.7|9633.2|9636.3|9634.8|9631.9|9630.4|767
1585643100000|2020-03-31 08:25:00|9634.6|9633.1|9634.1|9632.6|9636.2|9634.7|9632.8|9631.3|619
1585643400000|2020-03-31 08:30:00|9634|9632.5|9633.4|9631.9|9635.2|9633.7|9632.1|9630.6|534
1585643700000|2020-03-31 08:35:00|9633.3|9631.8|9634.3|9632.8|9635|9633.5|9632.8|9631.3|452
1585644000000|2020-03-31 08:40:00|9634.4|9632.9|9638|9636.5|9638.6|9637.1|9630.8|9629.3|686
1585644300000|2020-03-31 08:45:00|9637.9|9636.4|9638.3|9636.8|9639.5|9638|9636.4|9634.4|675
1585644600000|2020-03-31 08:50:00|9638.7|9637.2|9641.1|9639.6|9641.4|9639.9|9637.7|9636.2|632
1585644900000|2020-03-31 08:55:00|9641.3|9639.8|9643|9640.6|9643.1|9641.1|9638.3|9636.8|642
1585645200000|2020-03-31 09:00:00|9643.1|9640.7|9643.6|9642.1|9645.6|9644.1|9640.2|9638.7|772
1585645500000|2020-03-31 09:05:00|9643.5|9642|9643.6|9642.1|9645.2|9643.7|9642.4|9640.9|732
1585645800000|2020-03-31 09:10:00|9643.5|9642|9643.4|9641.9|9645.6|9644.1|9643.1|9641.6|579
1585646100000|2020-03-31 09:15:00|9643.3|9641.8|9642.2|9640.7|9643.8|9642.3|9638.8|9637.3|595
1585646400000|2020-03-31 09:20:00|9642.1|9640.6|9638.2|9636.7|9643|9641.5|9637.3|9635.8|651
1585646700000|2020-03-31 09:25:00|9638.3|9636.8|9643|9641.5|9644.1|9642.6|9636.8|9635.3|716
1585647000000|2020-03-31 09:30:00|9642.9|9641.4|9642.3|9640.8|9643.1|9641.6|9639.7|9638.2|766
1585647300000|2020-03-31 09:35:00|9642.2|9640.7|9646.1|9644.6|9647.1|9645.6|9641.9|9640.4|708
1585647600000|2020-03-31 09:40:00|9646|9644.5|9646.9|9645.4|9648.4|9646.9|9645.2|9643.7|815
1585647900000|2020-03-31 09:45:00|9646.8|9645.3|9644.6|9643.1|9647.7|9646.2|9644|9642.5|715
1585648200000|2020-03-31 09:50:00|9644.7|9643.2|9641.6|9640.1|9647|9645.5|9641.4|9639.9|838
1585648500000|2020-03-31 09:55:00|9641.5|9640|9643|9641.5|9643.3|9641.8|9641.1|9639.6|582
1585648800000|2020-03-31 10:00:00|9642.9|9641.4|9644.9|9643.4|9648.6|9647.1|9642.9|9641.4|527
1585649100000|2020-03-31 10:05:00|9645|9643.5|9644.1|9642.6|9645|9643.5|9642.1|9640.6|624
1585649400000|2020-03-31 10:10:00|9644.2|9642.7|9645|9643.5|9647|9645.5|9642.8|9641.3|664
1585649700000|2020-03-31 10:15:00|9645.1|9643.6|9648.6|9647.1|9650|9648.5|9644.1|9642.6|683
1585650000000|2020-03-31 10:20:00|9648.5|9647|9652.7|9651.2|9654.6|9653.1|9648.5|9647|781
1585650300000|2020-03-31 10:25:00|9652.9|9651.4|9651.4|9649.9|9654.4|9652.9|9648|9646.5|777
1585650600000|2020-03-31 10:30:00|9651.3|9649.8|9650.3|9648.8|9653.4|9651.9|9650|9648.5|693
1585650900000|2020-03-31 10:35:00|9650.1|9648.6|9650.1|9648.6|9652.5|9651|9648.8|9647.3|763
1585651200000|2020-03-31 10:40:00|9649.9|9648.4|9654.7|9653.2|9655.2|9653.7|9648.8|9647.3|783
1585651500000|2020-03-31 10:45:00|9654.8|9653.3|9654.1|9652.6|9655.5|9654|9653.6|9652.1|521
1585651800000|2020-03-31 10:50:00|9654.2|9652.7|9654|9652.5|9654.8|9653.3|9651.8|9650.3|540
1585652100000|2020-03-31 10:55:00|9653.9|9652.4|9655.4|9653.9|9655.8|9654.3|9652.9|9651.4|671
1585652400000|2020-03-31 11:00:00|9655.5|9654|9665.2|9663.7|9665.5|9664|9655.2|9653.7|815
1585652700000|2020-03-31 11:05:00|9665|9663.5|9667|9665.5|9670.3|9668.8|9662.9|9661.4|935
1585653000000|2020-03-31 11:10:00|9666.9|9665.4|9662.2|9660.7|9670.3|9668.8|9661.7|9660.2|865
1585653300000|2020-03-31 11:15:00|9662.3|9660.8|9666.1|9664.6|9666.7|9665.2|9661.3|9659.8|905
1585653600000|2020-03-31 11:20:00|9666|9664.5|9666.3|9664.8|9667|9665.5|9663.3|9661.8|707
1585653900000|2020-03-31 11:25:00|9666.4|9664.9|9665.3|9663.8|9666.5|9665|9662.9|9661.4|709
1585654200000|2020-03-31 11:30:00|9665.4|9663.9|9670.9|9669.4|9670.9|9669.4|9665.3|9663.8|694
1585654500000|2020-03-31 11:35:00|9671.2|9669.7|9671.4|9669.9|9675.8|9674.3|9670.9|9669.4|698
1585654800000|2020-03-31 11:40:00|9671.6|9670.1|9669.7|9668.2|9673.5|9672|9668.4|9666.9|694
1585655100000|2020-03-31 11:45:00|9669.8|9668.3|9670.2|9668.7|9671.5|9670|9669.2|9667.7|735
1585655400000|2020-03-31 11:50:00|9670.3|9668.8|9669.4|9667.9|9672.4|9670.9|9668.7|9667.2|629
1585655700000|2020-03-31 11:55:00|9669.3|9667.8|9664.6|9663.1|9670.2|9668.7|9662.1|9660.6|934
1585656000000|2020-03-31 12:00:00|9664.7|9663.2|9661.8|9660.3|9664.9|9663.4|9659.3|9657.8|857
1585656300000|2020-03-31 12:05:00|9661.6|9660.1|9663.1|9661.6|9663.4|9661.9|9658.2|9656.7|805
1585656600000|2020-03-31 12:10:00|9663|9661.5|9661.4|9659.9|9663|9661.5|9659.5|9658|702
1585656900000|2020-03-31 12:15:00|9661.5|9660|9666|9664.5|9666.8|9665.3|9659.2|9657.7|740
1585657200000|2020-03-31 12:20:00|9666.1|9664.6|9660.7|9659.2|9666.1|9664.6|9658|9656.5|894
1585657500000|2020-03-31 12:25:00|9660.6|9659.1|9660.1|9658.6|9662.4|9660.9|9659|9657.5|529
1585657800000|2020-03-31 12:30:00|9660.7|9659.2|9660.8|9659.3|9660.9|9659.4|9645.8|9643.6|1427
1585658100000|2020-03-31 12:35:00|9660.9|9659.4|9656.8|9655.3|9663.4|9661.9|9656.2|9654.7|1020
1585658400000|2020-03-31 12:40:00|9656.9|9655.4|9654.6|9653.1|9658.7|9657.2|9652.3|9650.8|1028
1585658700000|2020-03-31 12:45:00|9654.5|9653|9651.2|9649.7|9654.5|9653|9647.9|9646.4|889
1585659000000|2020-03-31 12:50:00|9651.1|9649.6|9650.8|9649.3|9654.6|9653.1|9649.2|9647.7|913
1585659300000|2020-03-31 12:55:00|9650.7|9649.2|9651|9649.5|9654|9652.5|9650.3|9648.8|679
1585659600000|2020-03-31 13:00:00|9651.8|9650.3|9649.6|9648.1|9652.8|9651.3|9647.9|9646.4|842
1585659900000|2020-03-31 13:05:00|9649.5|9648|9647.4|9645.9|9651.2|9649.7|9647|9645.5|816
1585660200000|2020-03-31 13:10:00|9647.3|9645.8|9647.1|9645.6|9649.7|9648.2|9645.9|9644.4|793
1585660500000|2020-03-31 13:15:00|9646.6|9645.1|9648.8|9647.3|9651.7|9650.2|9646.6|9645.1|838
1585660800000|2020-03-31 13:20:00|9648.7|9647.2|9647.5|9646|9650.2|9648.7|9645.4|9643.9|738
1585661100000|2020-03-31 13:25:00|9647.6|9646.1|9646.2|9644.7|9648.1|9646.6|9646|9644.5|712
1585661400000|2020-03-31 13:30:00|9646.1|9644.6|9638|9636.5|9646.1|9644.6|9635.7|9634.2|857
1585661700000|2020-03-31 13:35:00|9637.8|9636.3|9642.9|9641.4|9643|9641.5|9637.3|9635.8|674
1585662000000|2020-03-31 13:40:00|9643|9641.5|9640.7|9639.2|9643.5|9642|9639.6|9638.1|513
1585662300000|2020-03-31 13:45:00|9640.6|9639.1|9641.1|9639.6|9643.2|9641.7|9638.6|9637.1|689
1585662600000|2020-03-31 13:50:00|9641.2|9639.7|9641.8|9640.3|9644.7|9643.2|9637.6|9636.1|857
1585662900000|2020-03-31 13:55:00|9642.3|9640.8|9651.8|9649.4|9652.1|9650.3|9642.3|9640.8|810
1585663200000|2020-03-31 14:00:00|9651.7|9649.3|9654|9652.5|9656.9|9655.4|9650.7|9649.1|927
1585663500000|2020-03-31 14:05:00|9654.4|9652.9|9649.7|9648.2|9655.3|9653.8|9646.5|9645|827
1585663800000|2020-03-31 14:10:00|9649.8|9648.3|9638.3|9636.8|9650.7|9649.2|9636.7|9635.2|957
1585664100000|2020-03-31 14:15:00|9638.4|9636.9|9638.6|9637.1|9639.2|9637.7|9635.2|9633.7|858
1585664400000|2020-03-31 14:20:00|9638.5|9637|9642|9640.5|9647.8|9646.3|9638.4|9636.9|878
1585664700000|2020-03-31 14:25:00|9641.9|9640.4|9639.7|9638.2|9641.9|9640.4|9636.3|9634.8|840
1585665000000|2020-03-31 14:30:00|9639.8|9638.3|9630.7|9629.2|9644.4|9642.9|9629.4|9627.6|1216
1585665300000|2020-03-31 14:35:00|9630.6|9629.1|9630|9628.5|9638.1|9635.7|9625.7|9623.8|1317
1585665600000|2020-03-31 14:40:00|9630.1|9628.6|9634.4|9632.9|9634.6|9633.1|9627.8|9625.6|1175
1585665900000|2020-03-31 14:45:00|9634.3|9632.8|9655.2|9652.8|9658.7|9656.9|9633.3|9631.8|1611
1585666200000|2020-03-31 14:50:00|9655.1|9652.7|9662.2|9660.7|9667.6|9665.2|9654.2|9651.8|1572
1585666500000|2020-03-31 14:55:00|9661.9|9660.4|9677.7|9676.2|9686.8|9684.6|9642.5|9640.1|1843
1585666800000|2020-03-31 15:00:00|9677.1|9675.6|9666.7|9665.2|9677.6|9675.8|9662.5|9661|1540
1585667100000|2020-03-31 15:05:00|9666.1|9664.6|9654.4|9652.9|9666.5|9664.8|9653.8|9651.9|1407
1585667400000|2020-03-31 15:10:00|9654.3|9652.8|9655.4|9653.9|9659.6|9658.1|9650|9648.5|1278
1585667700000|2020-03-31 15:15:00|9655.3|9653.8|9646|9644.5|9655.6|9654.1|9645.4|9643.9|1146
1585668000000|2020-03-31 15:20:00|9645.9|9644.4|9650.5|9649|9653.8|9652.3|9645.7|9644.2|1121
1585668300000|2020-03-31 15:25:00|9650|9648.5|9636|9634.5|9650.5|9649|9633.9|9632.2|1242
1585668600000|2020-03-31 15:30:00|9636.1|9634.6|9641.1|9639.6|9641.3|9639.8|9635.8|9634.3|1107
1585668900000|2020-03-31 15:35:00|9641|9639.5|9634.4|9632.9|9644.1|9642.6|9631.9|9630.4|1069
1585669200000|2020-03-31 15:40:00|9634.3|9632.8|9631.1|9629.6|9635|9633.5|9629.5|9628|953
1585669500000|2020-03-31 15:45:00|9631|9629.5|9633.7|9632.2|9633.8|9632.3|9630.3|9628.8|919
1585669800000|2020-03-31 15:50:00|9633.5|9632|9626|9624.5|9633.7|9632.2|9625.7|9624.2|942
1585670100000|2020-03-31 15:55:00|9626.1|9624.6|9629.6|9628.1|9630.3|9628.8|9620|9618.5|1033
1585670400000|2020-03-31 16:00:00|9629.5|9628|9635.4|9633.9|9636.4|9634.9|9627.5|9626|929
1585670700000|2020-03-31 16:05:00|9635.5|9634|9641.7|9640.2|9644.1|9642.6|9634.6|9633.1|862
1585671000000|2020-03-31 16:10:00|9641.6|9640.1|9646.9|9645.4|9651.9|9650.4|9641.2|9639.7|910
1585671300000|2020-03-31 16:15:00|9646.8|9645.3|9643.5|9642|9648.9|9647.4|9643.3|9641.8|828
1585671600000|2020-03-31 16:20:00|9643.6|9642.1|9644.4|9642.9|9645.6|9644.1|9642.3|9640.8|645
1585671900000|2020-03-31 16:25:00|9644.6|9643.1|9643.2|9641.7|9646.8|9645.3|9642.6|9641.1|640
1585672200000|2020-03-31 16:30:00|9643.3|9641.8|9641.6|9640.1|9643.5|9642|9639.7|9638.2|741
1585672500000|2020-03-31 16:35:00|9641.5|9640|9647.1|9645.6|9648.5|9647|9641.3|9639.8|816
1585672800000|2020-03-31 16:40:00|9647|9645.5|9650.9|9649.4|9653.4|9651.9|9646.5|9645|627
1585673100000|2020-03-31 16:45:00|9650.8|9649.3|9657.7|9656.2|9660.6|9659.1|9650.7|9649.2|1001
1585673400000|2020-03-31 16:50:00|9657.6|9656.1|9657.3|9655.8|9660.9|9659.4|9655.2|9653.7|755
1585673700000|2020-03-31 16:55:00|9657.5|9656|9659.4|9657.9|9662.2|9660.7|9656.3|9654.8|778
1585674000000|2020-03-31 17:00:00|9659.2|9657.7|9657.6|9656.1|9659.7|9658.2|9653.9|9652.4|908
1585674300000|2020-03-31 17:05:00|9657.5|9656|9653.4|9651.9|9658.7|9657.2|9651.4|9649.9|837
1585674600000|2020-03-31 17:10:00|9653.6|9652.1|9655.8|9654.3|9658.2|9656.7|9652.2|9650.7|788
1585674900000|2020-03-31 17:15:00|9655.7|9654.2|9653.7|9652.2|9657.2|9655.7|9651.3|9649.8|736
1585675200000|2020-03-31 17:20:00|9653.9|9652.4|9653.3|9651.8|9654.8|9653.3|9651|9649.5|747
1585675500000|2020-03-31 17:25:00|9653.4|9651.9|9653.9|9652.4|9656|9654.5|9652|9650.5|742
1585675800000|2020-03-31 17:30:00|9653.8|9652.3|9659.5|9658|9659.8|9658.3|9653.4|9651.9|666
1585676100000|2020-03-31 17:35:00|9659.1|9657.6|9664.3|9662.8|9664.5|9663|9657.9|9656.4|587
1585676400000|2020-03-31 17:40:00|9663.9|9662.4|9662.7|9661.2|9663.9|9662.4|9658.3|9656.8|584
1585676700000|2020-03-31 17:45:00|9662.8|9661.3|9661.6|9660.1|9662.8|9661.3|9659.8|9658.3|475
1585677000000|2020-03-31 17:50:00|9661.5|9660|9662|9660.5|9662.9|9661.4|9658.9|9657.4|537
1585677300000|2020-03-31 17:55:00|9661.9|9660.4|9643.9|9642.4|9662.2|9660.7|9638.8|9637.1|1405
1585677600000|2020-03-31 18:00:00|9644|9642.5|9641.8|9640.3|9644|9642.5|9634.1|9632.3|1171
1585677900000|2020-03-31 18:05:00|9641.9|9640.4|9637|9635.5|9646.9|9645.4|9636.2|9633.8|1028
1585678200000|2020-03-31 18:10:00|9637.1|9635.6|9638.3|9636.8|9640.5|9639|9633.3|9631.4|977
1585678500000|2020-03-31 18:15:00|9638.2|9636.7|9640.8|9639.3|9641.8|9640.3|9635.9|9634.4|880
1585678800000|2020-03-31 18:20:00|9640.7|9639.2|9643|9641.5|9645.6|9644.1|9640.2|9638.7|681
1585679100000|2020-03-31 18:25:00|9642.8|9641.3|9640.8|9639.3|9642.9|9641.4|9638.7|9637.2|661
1585679400000|2020-03-31 18:30:00|9640.9|9639.4|9645.4|9643.9|9646.9|9645.4|9640.3|9638.8|635
1585679700000|2020-03-31 18:35:00|9645.5|9644|9643.9|9642.4|9645.9|9644.4|9642.2|9640.7|664
1585680000000|2020-03-31 18:40:00|9643.8|9642.3|9640.4|9638.9|9643.9|9642.4|9640.2|9638.7|523
1585680300000|2020-03-31 18:45:00|9640.8|9639.3|9644|9642.5|9646.6|9645.1|9640.8|9639.3|743
1585680600000|2020-03-31 18:50:00|9644.1|9642.6|9642.8|9641.3|9647|9645.5|9641.5|9640|765
1585680900000|2020-03-31 18:55:00|9643|9641.5|9633.7|9632.2|9643.9|9642.4|9632.6|9630.4|951
1585681200000|2020-03-31 19:00:00|9633.9|9632.4|9638.9|9637.4|9639.8|9638.1|9633.4|9631.9|876
1585681500000|2020-03-31 19:05:00|9639|9637.5|9637.8|9636.3|9640.4|9638.9|9635.1|9633.6|643
1585681800000|2020-03-31 19:10:00|9637.5|9636|9636.6|9635.1|9639.9|9638.3|9635.9|9634.4|787
1585682100000|2020-03-31 19:15:00|9636.5|9635|9637.8|9636.3|9638.1|9636.6|9634.6|9633.1|665
1585682400000|2020-03-31 19:20:00|9637.9|9636.4|9638.9|9637.4|9640.2|9638.7|9637.2|9635.4|693
1585682700000|2020-03-31 19:25:00|9639|9637.5|9638.2|9636.7|9640.5|9639|9637.2|9635.7|597
1585683000000|2020-03-31 19:30:00|9638.3|9636.8|9639.6|9638.1|9640.6|9638.7|9637|9635.5|632
1585683300000|2020-03-31 19:35:00|9639.5|9638|9636.9|9635.4|9641.2|9639.7|9636.3|9634.6|612
1585683600000|2020-03-31 19:40:00|9636.8|9635.3|9635.6|9634.1|9639.2|9637.7|9634.4|9632.9|636
1585683900000|2020-03-31 19:45:00|9635.5|9634|9633.4|9631.9|9636.2|9634.2|9631|9629.5|673
1585684200000|2020-03-31 19:50:00|9633.6|9632.1|9634|9632.5|9636.2|9634.7|9632.4|9630.9|754
1585684500000|2020-03-31 19:55:00|9633.9|9632.4|9622.6|9621.1|9634.1|9632.4|9622.6|9621.1|821
1585684800000|2020-03-31 20:00:00|9622.9|9621.4|9627.7|9626.2|9629.8|9628|9622.9|9621.4|637
1585685100000|2020-03-31 20:05:00|9627.6|9626.1|9627.7|9626.2|9630.6|9628.6|9625.6|9623.6|461
1585685400000|2020-03-31 20:10:00|9627.6|9626.1|9622.1|9620.6|9628.2|9626.3|9621.9|9620.4|483
1585685700000|2020-03-31 20:15:00|9621.8|9620.3|9628.8|9626.4|9628.9|9626.5|9621.5|9619.5|304
1585686000000|2020-03-31 20:20:00|9628.9|9626.5|9627.8|9626.3|9629.8|9627.4|9627.3|9625.4|285
1585686300000|2020-03-31 20:25:00|9627.7|9626.2|9625|9623.5|9628.3|9626.5|9624|9621.7|396
1585686600000|2020-03-31 20:30:00|9625.6|9623.2|9624.1|9622.6|9626|9624.3|9623.8|9622|311
1585686900000|2020-03-31 20:35:00|9624|9622.5|9625.3|9622.9|9626.3|9624.2|9623.9|9622|308
1585687200000|2020-03-31 20:40:00|9624.8|9623.3|9623.5|9620.5|9625.5|9623.6|9622.6|9620.4|337
1585687500000|2020-03-31 20:45:00|9623.2|9620.7|9619.6|9617.2|9623.9|9621.5|9618|9615.6|517
1585687800000|2020-03-31 20:50:00|9619.5|9617.1|9618.5|9616.1|9621.4|9619|9617.5|9614.9|499
1585688100000|2020-03-31 20:55:00|9618.8|9615.6|9613.4|9610.2|9620.2|9617.3|9610.9|9607.5|595
1585688400000|2020-03-31 21:00:00|9613.5|9609.6|9610.3|9605.3|9613.5|9609.6|9610|9605|57
1585688700000|2020-03-31 21:05:00|9610.8|9605.8|9609.2|9604.2|9612.4|9607.4|9605.9|9600.9|168
1585689000000|2020-03-31 21:10:00|9609.3|9604.3|9606.9|9601.9|9609.8|9604.8|9606.3|9601.3|175
1585689300000|2020-03-31 21:15:00|9606.8|9601.8|9607|9602|9609.6|9604.6|9605.4|9600.4|236
1585689600000|2020-03-31 21:20:00|9607.9|9602.9|9607.7|9602.7|9609.4|9604.4|9605.4|9600.4|295
1585689900000|2020-03-31 21:25:00|9608.1|9603.1|9608.3|9603.3|9609.4|9604.4|9605.2|9600.2|304
1585690200000|2020-03-31 21:30:00|9612.6|9607.6|9605.9|9600.9|9618.2|9613.2|9604.6|9599.6|336
1585690500000|2020-03-31 21:35:00|9605.6|9600.6|9613.2|9608.2|9616|9611|9605.6|9600.6|320
1585690800000|2020-03-31 21:40:00|9612.9|9607.9|9615.4|9610.4|9619.8|9614.8|9611.6|9606.6|359
1585691100000|2020-03-31 21:45:00|9615.3|9610.3|9617.6|9612.6|9618.7|9613.7|9613.8|9608.8|224
1585691400000|2020-03-31 21:50:00|9617.7|9612.7|9616.7|9611.7|9618.8|9613.8|9615.4|9610.4|206
1585691700000|2020-03-31 21:55:00|9617.1|9612.1|9617|9612|9619.7|9614.7|9614.4|9609.4|224
1585692000000|2020-03-31 22:00:00|9617.5|9612.5|9613.4|9608.4|9619.2|9614.2|9612.3|9607.3|470
1585692300000|2020-03-31 22:05:00|9613.7|9608.7|9613.1|9608.1|9614.5|9610|9611.1|9606.8|236
1585692600000|2020-03-31 22:10:00|9613.3|9608.3|9613.9|9610.1|9616.5|9612|9611.9|9607|366
1585692900000|2020-03-31 22:15:00|9614.5|9609.5|9616.5|9611.5|9616.6|9612.5|9614.3|9609.4|307
1585693200000|2020-03-31 22:20:00|9616.3|9611.3|9615.5|9612|9616.8|9612.1|9615|9610.1|209
1585693500000|2020-03-31 22:25:00|9615.7|9611.8|9617.4|9613.5|9618|9614.5|9615.5|9610.7|442
1585693800000|2020-03-31 22:30:00|9617.3|9613.6|9614.4|9612|9617.3|9613.9|9609.4|9605.1|542
1585694100000|2020-03-31 22:35:00|9614.5|9611.9|9617.8|9615|9617.9|9615.2|9614.3|9611.7|458
1585694400000|2020-03-31 22:40:00|9617.7|9614.8|9615.5|9612.1|9618.4|9615.5|9614.8|9611.7|378
1585694700000|2020-03-31 22:45:00|9615.6|9611.9|9615.4|9611.8|9616.9|9613.6|9611.2|9607.2|559
1585695000000|2020-03-31 22:50:00|9615.2|9611.5|9616.7|9612.4|9619.8|9616.7|9615|9611.5|520
1585695300000|2020-03-31 22:55:00|9616.6|9612.5|9622.4|9618.1|9622.9|9619|9615.8|9611.3|578
1585695600000|2020-03-31 23:00:00|9622.5|9618.7|9617.7|9614.2|9622.8|9619|9616.6|9613.5|595
1585695900000|2020-03-31 23:05:00|9617.6|9614.1|9617.7|9614.6|9619.3|9616.2|9615.2|9612|536
1585696200000|2020-03-31 23:10:00|9617.6|9614.4|9617.8|9614.8|9619.6|9616.3|9616.4|9613.2|461
1585696500000|2020-03-31 23:15:00|9617.9|9614.7|9615.9|9613.5|9618.8|9615.9|9615.3|9613.1|389
1585696800000|2020-03-31 23:20:00|9616|9613.6|9614.5|9612.1|9617.1|9614.7|9613.8|9611.9|350
1585697100000|2020-03-31 23:25:00|9614.6|9612.2|9609.9|9607.5|9615.4|9613|9609.4|9607|405
1585697400000|2020-03-31 23:30:00|9609.8|9607.4|9612.2|9609.8|9612.7|9610.3|9608.8|9606.7|518
1585697700000|2020-03-31 23:35:00|9612.1|9609.7|9612.7|9610.3|9614.2|9611.8|9611.7|9609.3|484
1585698000000|2020-03-31 23:40:00|9612.8|9610.4|9613.4|9611|9613.5|9611.1|9610.4|9608|423
1585698300000|2020-03-31 23:45:00|9613.3|9610.9|9615.6|9613.2|9616.8|9614.4|9613.3|9610.9|506
1585698600000|2020-03-31 23:50:00|9615.5|9613.1|9615.5|9613.1|9616.1|9614|9613.3|9610.9|473
1585698900000|2020-03-31 23:55:00|9615.6|9613.2|9617.2|9614.8|9617.9|9615.5|9615.2|9612.8|531
1585699200000|2020-04-01 00:00:00|9617.1|9614.7|9611.9|9609.5|9618.8|9616.4|9611.5|9609.1|856
1585699500000|2020-04-01 00:05:00|9611.7|9609.3|9616.7|9614.3|9617.3|9614.9|9609.9|9607.5|642
1585699800000|2020-04-01 00:10:00|9616.8|9614.4|9618.2|9616.7|9620.1|9617.7|9613.9|9611.5|691
1585700100000|2020-04-01 00:15:00|9618.1|9616.6|9613.9|9611.5|9620.5|9618.6|9613.8|9611.4|675
1585700400000|2020-04-01 00:20:00|9614|9611.6|9610.8|9608.4|9614.6|9612.2|9610|9608.1|719
1585700700000|2020-04-01 00:25:00|9610.7|9608.3|9609.4|9607|9611.2|9608.8|9608.3|9605.9|522
1585701000000|2020-04-01 00:30:00|9609.2|9606.8|9609.3|9606.9|9611.2|9608.9|9608.8|9606.4|470
1585701300000|2020-04-01 00:35:00|9609.2|9606.8|9616.1|9613.7|9617.2|9614.9|9609|9606.6|823
1585701600000|2020-04-01 00:40:00|9616.2|9613.8|9612.8|9611.3|9616.9|9615|9611.1|9609|769
1585701900000|2020-04-01 00:45:00|9613.4|9611|9611.9|9609.5|9613.6|9611.7|9611|9609.1|800
1585702200000|2020-04-01 00:50:00|9612.1|9609.7|9613.1|9610.7|9614.1|9611.9|9609.5|9607.9|929
1585702500000|2020-04-01 00:55:00|9613.3|9610.9|9614|9611.6|9615|9612.8|9610.9|9608.5|802
1585702800000|2020-04-01 01:00:00|9613.9|9611.5|9614.1|9611.7|9614.5|9612.7|9611.6|9609.2|805
1585703100000|2020-04-01 01:05:00|9614|9611.6|9613.2|9611.7|9615.5|9613.9|9613.1|9611.2|657
1585703400000|2020-04-01 01:10:00|9613.1|9611.6|9615.7|9614.2|9616.9|9615|9612.2|9610.2|657
1585703700000|2020-04-01 01:15:00|9615.6|9614.1|9613.4|9611|9618.1|9615.9|9612.8|9610.8|728
1585704000000|2020-04-01 01:20:00|9613.3|9610.9|9616.4|9614|9616.6|9614.2|9612.6|9610.8|685
1585704300000|2020-04-01 01:25:00|9616.5|9614.1|9616.7|9614.3|9621.2|9619.2|9615.9|9613.9|734
1585704600000|2020-04-01 01:30:00|9616.8|9614.4|9620|9617.6|9621.1|9619.1|9616.2|9614.3|923
1585704900000|2020-04-01 01:35:00|9619.6|9618.1|9618.1|9615.7|9620.3|9618.2|9616.4|9614.4|618
1585705200000|2020-04-01 01:40:00|9618|9615.6|9621.9|9619.5|9622|9620.1|9617.9|9615.5|560
1585705500000|2020-04-01 01:45:00|9622|9619.6|9619|9617.5|9623.6|9621.6|9617.1|9614.9|720
1585705800000|2020-04-01 01:50:00|9618.8|9617.3|9617.7|9616.2|9621.7|9619.6|9617.4|9615.9|607
1585706100000|2020-04-01 01:55:00|9617.6|9616.1|9621.7|9619.3|9622.4|9620.9|9617.6|9616.1|663
1585706400000|2020-04-01 02:00:00|9621.8|9619.4|9627.9|9626.4|9628.9|9627.1|9620.5|9618.8|704
1585706700000|2020-04-01 02:05:00|9627.8|9626.3|9626.7|9625.2|9628.9|9627.4|9622.4|9620.2|819
1585707000000|2020-04-01 02:10:00|9626.8|9625.3|9622|9620.5|9627.2|9625.3|9622|9620.3|702
1585707300000|2020-04-01 02:15:00|9621.9|9620.4|9620.3|9618.8|9624.3|9622.8|9619.5|9617.6|637
1585707600000|2020-04-01 02:20:00|9620.2|9618.7|9620.2|9618.7|9621.1|9619.2|9618.4|9616.5|469
1585707900000|2020-04-01 02:25:00|9620.1|9618.6|9621.4|9619.9|9621.8|9620.3|9618.6|9617.1|498
1585708200000|2020-04-01 02:30:00|9621.5|9620|9623.5|9622|9625|9623.5|9621.5|9619.8|534
1585708500000|2020-04-01 02:35:00|9623.4|9621.9|9625.9|9624.4|9627|9624.8|9623.1|9621.6|490
1585708800000|2020-04-01 02:40:00|9625.8|9624.3|9625.1|9622.7|9627.1|9625|9624.1|9622.1|434
1585709100000|2020-04-01 02:45:00|9625.2|9622.8|9619|9617.5|9625.4|9623.4|9618.3|9616.1|570
1585709400000|2020-04-01 02:50:00|9618.9|9617.4|9619|9617.5|9620.1|9618.5|9617.8|9616|477
1585709700000|2020-04-01 02:55:00|9618.9|9617.4|9617.7|9615.3|9619.1|9617.6|9615.8|9614.1|530
1585710000000|2020-04-01 03:00:00|9617.8|9615.4|9615.7|9614.2|9618.5|9616.6|9615.5|9613.7|495
1585710300000|2020-04-01 03:05:00|9615.8|9614.3|9613.8|9612.3|9617.4|9615.2|9613.7|9612.1|514
1585710600000|2020-04-01 03:10:00|9613.9|9612.4|9615|9612.6|9616.3|9614.1|9613.4|9611.6|646
1585710900000|2020-04-01 03:15:00|9614.9|9612.5|9616.7|9614.3|9616.9|9615.3|9613.4|9611.6|494
1585711200000|2020-04-01 03:20:00|9616.5|9615|9616.8|9614.4|9618|9616.3|9615.4|9613.4|543
1585711500000|2020-04-01 03:25:00|9617|9614.6|9614.3|9611.9|9617|9614.9|9613.4|9611.4|440
1585711800000|2020-04-01 03:30:00|9614.5|9612.1|9615.8|9613.4|9616.1|9614.4|9613.3|9611.8|441
1585712100000|2020-04-01 03:35:00|9615.9|9613.5|9617.6|9616.1|9617.8|9616.3|9615.3|9613.4|500
1585712400000|2020-04-01 03:40:00|9617.5|9616|9616.6|9615.1|9619.9|9618.2|9616|9614.4|526
1585712700000|2020-04-01 03:45:00|9616.5|9615|9615.4|9613.9|9618.4|9616.4|9615.2|9613.3|490
1585713000000|2020-04-01 03:50:00|9615.9|9613.5|9616.6|9615.1|9617.1|9615.5|9614.4|9612.5|533
1585713300000|2020-04-01 03:55:00|9616.5|9615|9616.8|9615.3|9617.9|9616.4|9614.4|9612.8|568
1585713600000|2020-04-01 04:00:00|9616.7|9615.2|9613.6|9612.1|9616.9|9615.4|9613.1|9611.6|487
1585713900000|2020-04-01 04:05:00|9613.7|9612.2|9612|9610.5|9614.5|9613|9611.6|9609.9|393
1585714200000|2020-04-01 04:10:00|9612.1|9610.6|9612.1|9610.6|9613.1|9611.3|9611.3|9609.7|423
1585714500000|2020-04-01 04:15:00|9612|9610.5|9612.7|9611.2|9613.4|9611.9|9611.3|9609.7|375
1585714800000|2020-04-01 04:20:00|9612.8|9611.3|9615.2|9613.7|9615.8|9614.3|9612.4|9610.7|386
1585715100000|2020-04-01 04:25:00|9615.3|9613.8|9613.3|9611.8|9615.3|9613.8|9613|9611.1|397
1585715400000|2020-04-01 04:30:00|9613.2|9611.7|9612.3|9610.8|9614.3|9612.4|9611.8|9609.9|468
1585715700000|2020-04-01 04:35:00|9612.5|9611|9616.1|9614.6|9616.4|9614.9|9611.8|9609.9|454
1585716000000|2020-04-01 04:40:00|9616.2|9614.7|9615|9613.5|9616.8|9615.3|9614.8|9613|376
1585716300000|2020-04-01 04:45:00|9615.1|9613.6|9615.9|9614.4|9617|9615.4|9613.5|9611.6|391
1585716600000|2020-04-01 04:50:00|9616|9614.5|9612.4|9610.9|9616.2|9614.7|9611.8|9609.9|387
1585716900000|2020-04-01 04:55:00|9612.3|9610.8|9615.5|9614|9616.9|9615.4|9612.3|9610.8|478
1585717200000|2020-04-01 05:00:00|9615.4|9613.9|9613.5|9612|9616.8|9615.3|9613.5|9612|466
1585717500000|2020-04-01 05:05:00|9613.6|9612.1|9612.5|9611|9614|9612.5|9610.8|9609.3|592
1585717800000|2020-04-01 05:10:00|9612.6|9611.1|9613.6|9612.1|9614.2|9612.7|9611|9609.5|494
1585718100000|2020-04-01 05:15:00|9613.7|9612.2|9610.9|9609.4|9614.8|9613.3|9610.2|9608.4|415
1585718400000|2020-04-01 05:20:00|9611|9609.5|9609.8|9608.3|9613.4|9611.9|9609.5|9608|347
1585718700000|2020-04-01 05:25:00|9609.6|9608.1|9606.5|9605|9610.4|9608.9|9605.7|9603.8|580
1585719000000|2020-04-01 05:30:00|9606.4|9604.9|9606.1|9604.6|9607.7|9606|9605.6|9604.1|474
1585719300000|2020-04-01 05:35:00|9606|9604.5|9608.3|9606.8|9608.3|9606.8|9603.7|9602.2|620
1585719600000|2020-04-01 05:40:00|9608.5|9607|9608.5|9607|9610.1|9608.6|9607.4|9605.8|616
1585719900000|2020-04-01 05:45:00|9608.4|9606.9|9611.3|9609.8|9613.1|9611.3|9608.4|9606.9|512
1585720200000|2020-04-01 05:50:00|9611.4|9609.9|9607|9605.5|9611.9|9610.4|9604.5|9602.6|734
1585720500000|2020-04-01 05:55:00|9607.5|9605.1|9609.9|9607.5|9612.6|9611.1|9605.2|9603.2|652
1585720800000|2020-04-01 06:00:00|9609.8|9607.4|9610.2|9608.7|9612.8|9610.6|9606.3|9604.8|693
1585721100000|2020-04-01 06:05:00|9610.3|9608.8|9613|9611.5|9613|9611.5|9609.2|9607.4|635
1585721400000|2020-04-01 06:10:00|9612.9|9611.4|9614.9|9613.4|9616.5|9614.8|9611.6|9610.1|589
1585721700000|2020-04-01 06:15:00|9615.3|9613.8|9621|9619.5|9622.9|9621.4|9614.5|9613|754
1585722000000|2020-04-01 06:20:00|9621.1|9619.6|9623.6|9622.1|9630.3|9628.8|9620.8|9619.2|939
1585722300000|2020-04-01 06:25:00|9623.5|9622|9628.1|9626.6|9628.7|9627.1|9621.2|9619.7|807
1585722600000|2020-04-01 06:30:00|9628.2|9626.7|9623.7|9622.2|9628.4|9626.9|9621.7|9620.2|875
1585722900000|2020-04-01 06:35:00|9623.6|9622.1|9629.9|9628.4|9630.2|9628.7|9623.3|9621.8|757
1585723200000|2020-04-01 06:40:00|9630|9628.5|9629|9627.5|9632.4|9630.9|9628.4|9626.9|815
1585723500000|2020-04-01 06:45:00|9629.2|9627.7|9632.2|9630.7|9634|9632.5|9628.9|9627.4|815
1585723800000|2020-04-01 06:50:00|9632.1|9630.6|9633.2|9631.7|9633.9|9632.4|9629.7|9628.2|727
1585724100000|2020-04-01 06:55:00|9633.1|9631.6|9635.6|9634.1|9637.2|9635.7|9631|9629.5|665
1585724400000|2020-04-01 07:00:00|9635.1|9633.6|9632|9630.5|9635.2|9633.7|9628.5|9627|988
1585724700000|2020-04-01 07:05:00|9632.1|9630.6|9636.9|9635.4|9637.5|9636|9632|9630.5|988
1585725000000|2020-04-01 07:10:00|9636.8|9635.3|9634.3|9632.8|9640.4|9638.9|9633.9|9632|911
1585725300000|2020-04-01 07:15:00|9634.2|9632.7|9634.9|9633.4|9635.6|9634.1|9632.2|9630.7|845
1585725600000|2020-04-01 07:20:00|9634.7|9633.2|9639.4|9637.9|9641.3|9639.8|9634.3|9632.8|818
1585725900000|2020-04-01 07:25:00|9639.3|9637.8|9639.3|9637.8|9640.5|9638.5|9635.3|9633.8|730
1585726200000|2020-04-01 07:30:00|9639.4|9637.9|9633.7|9632.2|9640.3|9638.4|9631.6|9630.1|673
1585726500000|2020-04-01 07:35:00|9633.6|9632.1|9634|9632.5|9638.6|9637.1|9633.6|9632.1|740
1585726800000|2020-04-01 07:40:00|9634.1|9632.6|9632.1|9630.6|9638.2|9636.7|9629.9|9628.4|830
1585727100000|2020-04-01 07:45:00|9632|9630.5|9634.8|9633.3|9635.1|9633.6|9629.1|9627.6|924
1585727400000|2020-04-01 07:50:00|9634.7|9633.2|9638.8|9637.3|9640|9638.5|9632.3|9630.8|893
1585727700000|2020-04-01 07:55:00|9638.4|9636.9|9644.4|9642.9|9645.9|9644.2|9633|9631.5|784
1585728000000|2020-04-01 08:00:00|9644.3|9642.8|9646.2|9644.7|9646.7|9645.2|9638.6|9637.1|988
1585728300000|2020-04-01 08:05:00|9646.1|9644.6|9648.4|9646.9|9648.6|9647.1|9644.6|9643.1|763
1585728600000|2020-04-01 08:10:00|9648.5|9647|9652.9|9651.4|9653.1|9651.6|9646.3|9644.8|703
1585728900000|2020-04-01 08:15:00|9652.8|9651.3|9660.6|9659.1|9661.3|9659.8|9652.2|9650.7|805
1585729200000|2020-04-01 08:20:00|9660.9|9659.4|9666.3|9664.8|9666.4|9664.9|9657.4|9655.9|964
1585729500000|2020-04-01 08:25:00|9666.2|9664.7|9663.2|9661.7|9667.6|9666.1|9662.8|9661.3|874
1585729800000|2020-04-01 08:30:00|9663.1|9661.6|9660.8|9659.3|9663.4|9661.9|9658.3|9656.8|883
1585730100000|2020-04-01 08:35:00|9660.9|9659.4|9658.7|9657.2|9660.9|9659.4|9655.8|9654.3|776
1585730400000|2020-04-01 08:40:00|9658.6|9657.1|9657.8|9656.3|9660.7|9659.2|9656.6|9655.1|859
1585730700000|2020-04-01 08:45:00|9657.7|9656.2|9647.8|9646.3|9659.2|9657.7|9647.7|9646.2|740
1585731000000|2020-04-01 08:50:00|9648|9646.5|9647.8|9646.3|9650.6|9649.1|9646.3|9644.8|695
1585731300000|2020-04-01 08:55:00|9647.9|9646.4|9646.1|9644.6|9649.3|9647.8|9645.8|9644.3|726
1585731600000|2020-04-01 09:00:00|9646.2|9644.7|9648.4|9646.9|9648.5|9647|9645.3|9643.8|706
1585731900000|2020-04-01 09:05:00|9648.2|9646.7|9654.2|9652.7|9657.9|9656.4|9648.2|9646.7|844
1585732200000|2020-04-01 09:10:00|9654.3|9652.8|9662.9|9661.4|9665.2|9663.7|9654.1|9652.6|778
1585732500000|2020-04-01 09:15:00|9663|9661.5|9667.4|9665.9|9668.6|9667.1|9660.6|9659.1|833
1585732800000|2020-04-01 09:20:00|9667.5|9666|9665.2|9663.7|9672.2|9670.7|9663.7|9662.2|759
1585733100000|2020-04-01 09:25:00|9665.1|9663.6|9666.1|9664.6|9673.5|9672|9663.9|9662.4|901
1585733400000|2020-04-01 09:30:00|9666|9664.5|9667.7|9666.2|9667.9|9666.4|9662.4|9660.9|821
1585733700000|2020-04-01 09:35:00|9667.6|9666.1|9667.8|9666.3|9670|9668.5|9666.4|9664.9|771
1585734000000|2020-04-01 09:40:00|9667.7|9666.2|9669.8|9668.3|9670.6|9669.1|9666.6|9665.1|707
1585734300000|2020-04-01 09:45:00|9669.7|9668.2|9667.5|9666|9670|9668.5|9666.8|9665.3|578
1585734600000|2020-04-01 09:50:00|9667.6|9666.1|9668.7|9667.2|9668.9|9667.4|9665.8|9664.3|596
1585734900000|2020-04-01 09:55:00|9668.5|9667|9670.5|9669|9670.8|9669.3|9667.1|9665.6|493
1585735200000|2020-04-01 10:00:00|9670.6|9669.1|9670.3|9668.8|9671.7|9670.2|9667.9|9666.4|463
1585735500000|2020-04-01 10:05:00|9670.2|9668.7|9671.3|9669.8|9674.6|9673.1|9670|9668.5|690
1585735800000|2020-04-01 10:10:00|9671.2|9669.7|9669.3|9667.8|9671.7|9670.2|9668.9|9667.4|591
1585736100000|2020-04-01 10:15:00|9669.2|9667.7|9664.8|9663.3|9669.2|9667.7|9661.4|9659.9|636
1585736400000|2020-04-01 10:20:00|9665|9663.5|9664.7|9663.2|9665.2|9663.7|9661.4|9659.9|592
1585736700000|2020-04-01 10:25:00|9664.8|9663.3|9661|9659.5|9667.2|9665.7|9660.3|9658.8|735
1585737000000|2020-04-01 10:30:00|9661.1|9659.6|9661.9|9660.4|9663.9|9662.4|9658.6|9657.1|580
1585737300000|2020-04-01 10:35:00|9661.8|9660.3|9660.4|9658.9|9662|9660.5|9655.7|9654.2|693
1585737600000|2020-04-01 10:40:00|9660.2|9658.7|9658.5|9657|9660.8|9659.3|9655.6|9654.1|696
1585737900000|2020-04-01 10:45:00|9658.6|9657.1|9656.5|9655|9658.6|9657.1|9654.7|9653.2|579
1585738200000|2020-04-01 10:50:00|9656.6|9655.1|9655.3|9653.8|9657|9655.5|9653.5|9652|604
1585738500000|2020-04-01 10:55:00|9655.2|9653.7|9656.1|9654.6|9656.6|9655.1|9652.9|9651.4|578
1585738800000|2020-04-01 11:00:00|9656.2|9654.7|9665.4|9663.9|9665.9|9664.4|9655.9|9654.4|681
1585739100000|2020-04-01 11:05:00|9665.3|9663.8|9657.9|9656.4|9665.5|9664|9657.5|9656|672
1585739400000|2020-04-01 11:10:00|9658|9656.5|9656.1|9654.6|9658.6|9657.1|9653.8|9652.3|542
1585739700000|2020-04-01 11:15:00|9656.2|9654.7|9656.3|9654.8|9659.3|9657.8|9656|9654.5|564
1585740000000|2020-04-01 11:20:00|9656.4|9654.9|9655.5|9654|9657.4|9655.9|9654.7|9653.2|555
1585740300000|2020-04-01 11:25:00|9655.4|9653.9|9658.9|9657.4|9659.8|9658.3|9655|9653.5|534
1585740600000|2020-04-01 11:30:00|9659|9657.5|9656.9|9655.4|9659.9|9658.4|9655.9|9654.4|489
1585740900000|2020-04-01 11:35:00|9656.8|9655.3|9655.8|9654.3|9660.2|9658.7|9655.7|9654.2|630
1585741200000|2020-04-01 11:40:00|9655.9|9654.4|9659.3|9657.8|9660|9658.5|9655.8|9654.3|552
1585741500000|2020-04-01 11:45:00|9659.6|9658.1|9661.6|9660.1|9662.6|9661.1|9658.7|9657.2|585
1585741800000|2020-04-01 11:50:00|9661.7|9660.2|9663.9|9662.4|9664.3|9662.8|9661.5|9660|552
1585742100000|2020-04-01 11:55:00|9663.8|9662.3|9657.7|9656.2|9665.7|9664.2|9656.8|9655.3|785
1585742400000|2020-04-01 12:00:00|9657.8|9656.3|9664.9|9663.4|9665|9663.5|9656.9|9655.4|798
1585742700000|2020-04-01 12:05:00|9664.8|9663.3|9662.9|9661.4|9666.6|9665.1|9662.3|9660.8|803
1585743000000|2020-04-01 12:10:00|9663.1|9661.6|9659.8|9654.8|9664.1|9662.2|9658.3|9654.1|609
1585743300000|2020-04-01 12:15:00|9658.4|9653.4|9659.2|9657.7|9661.2|9659.5|9657.8|9653|818
1585743600000|2020-04-01 12:20:00|9659.7|9658.2|9664.7|9663.2|9668.5|9667|9658.8|9657.3|813
1585743900000|2020-04-01 12:25:00|9664.6|9663.1|9667.1|9665.6|9668|9666.5|9661.8|9660.3|686
1585744200000|2020-04-01 12:30:00|9667.2|9665.7|9663.5|9662|9669.3|9667.8|9662.3|9660.8|687
1585744500000|2020-04-01 12:35:00|9663.6|9662.1|9667.1|9665.6|9669.4|9667.9|9663.6|9662.1|666
1585744800000|2020-04-01 12:40:00|9667.2|9665.7|9666.6|9665.1|9669.3|9667.8|9666.1|9664.6|580
1585745100000|2020-04-01 12:45:00|9666.7|9665.2|9667.3|9665.8|9669.1|9667.6|9666.2|9664.7|535
1585745400000|2020-04-01 12:50:00|9667.2|9665.7|9669.1|9667.6|9669.2|9667.7|9665|9663.5|643
1585745700000|2020-04-01 12:55:00|9669.2|9667.7|9669.9|9668.4|9674.3|9672.8|9668.2|9666.7|697
1585746000000|2020-04-01 13:00:00|9670|9668.5|9677.7|9676.2|9677.7|9676.2|9669|9667.5|677
1585746300000|2020-04-01 13:05:00|9677.8|9676.3|9682|9680.5|9684|9682.5|9676.4|9674.9|732
1585746600000|2020-04-01 13:10:00|9682.1|9680.6|9674.1|9672.6|9682.1|9680.6|9673.5|9672|654
1585746900000|2020-04-01 13:15:00|9674.2|9672.7|9671|9669.5|9674.8|9673.3|9670.7|9669.2|616
1585747200000|2020-04-01 13:20:00|9671.6|9670.1|9668.9|9667.4|9673.1|9671.6|9668.8|9667.3|603
1585747500000|2020-04-01 13:25:00|9668.8|9667.3|9669|9667.5|9671|9669.5|9666.5|9665|704
1585747800000|2020-04-01 13:30:00|9668.9|9667.4|9675.7|9674.2|9675.7|9674.2|9668.3|9666.8|830
1585748100000|2020-04-01 13:35:00|9675.9|9674.4|9675.2|9673.7|9678.6|9677.1|9674.7|9673.2|862
1585748400000|2020-04-01 13:40:00|9675.1|9673.6|9670.9|9668.5|9675.4|9673.9|9669.9|9667.5|643
1585748700000|2020-04-01 13:45:00|9671|9668.6|9667.7|9666.2|9671.2|9669.7|9665.7|9664.2|601
1585749000000|2020-04-01 13:50:00|9667.8|9666.3|9665.4|9663.9|9669.7|9668.2|9665.4|9663.9|589
1585749300000|2020-04-01 13:55:00|9665.2|9663.7|9664.3|9661.8|9669|9667.5|9664|9661.6|643
1585749600000|2020-04-01 14:00:00|9664.1|9661.7|9668.2|9666.7|9671.2|9669.7|9663.6|9661.7|735
1585749900000|2020-04-01 14:05:00|9668.4|9666.9|9661.7|9660.2|9669.2|9667.7|9661.1|9659.6|759
1585750200000|2020-04-01 14:10:00|9661.6|9660.1|9663.6|9662.1|9666.9|9665.4|9660.9|9659.4|777
1585750500000|2020-04-01 14:15:00|9663.7|9662.2|9666.8|9665.3|9666.8|9665.3|9663.4|9661.9|664
1585750800000|2020-04-01 14:20:00|9666.9|9665.4|9667.2|9665.7|9669.4|9667.9|9663.1|9661.6|696
1585751100000|2020-04-01 14:25:00|9667.3|9665.8|9666.3|9664.8|9668.3|9666.8|9664.8|9663.3|527
1585751400000|2020-04-01 14:30:00|9666.2|9664.7|9665.2|9663.7|9668.5|9667|9665|9663.5|583
1585751700000|2020-04-01 14:35:00|9665.1|9663.6|9667|9665.5|9669|9667.5|9663.4|9661.9|629
1585752000000|2020-04-01 14:40:00|9667.1|9665.6|9674.2|9672.7|9675.2|9673.7|9666.7|9665.2|670
1585752300000|2020-04-01 14:45:00|9674.1|9672.6|9669.2|9667.7|9674.9|9673.4|9665.7|9664.2|804
1585752600000|2020-04-01 14:50:00|9669.3|9667.8|9676|9674.5|9677.6|9676.1|9668.2|9666.7|1033
1585752900000|2020-04-01 14:55:00|9675.9|9674.4|9686.8|9685.3|9689.6|9688.1|9673.9|9672.4|1289
1585753200000|2020-04-01 15:00:00|9687|9685.5|9685.9|9684.4|9688.2|9686.7|9680.4|9678.9|1175
1585753500000|2020-04-01 15:05:00|9685.8|9684.3|9680.6|9679.1|9685.9|9684.4|9680.5|9679|767
1585753800000|2020-04-01 15:10:00|9680.5|9679|9682.6|9681.1|9684.9|9683.4|9679.6|9678.1|645
1585754100000|2020-04-01 15:15:00|9682.5|9681|9676.7|9675.2|9682.5|9681|9674.9|9673.4|623
1585754400000|2020-04-01 15:20:00|9676.6|9675.1|9671.2|9669.7|9681.4|9679.9|9671|9669.5|662
1585754700000|2020-04-01 15:25:00|9671.1|9669.6|9669.1|9667.6|9673.4|9671.9|9667.8|9666.3|760
1585755000000|2020-04-01 15:30:00|9669.6|9668.1|9669.9|9668.4|9671.2|9669.7|9668.2|9666.7|620
1585755300000|2020-04-01 15:35:00|9669.8|9668.3|9668.9|9667.4|9671.8|9670.3|9668.2|9666.7|593
1585755600000|2020-04-01 15:40:00|9669|9667.5|9673|9671.5|9674|9672.5|9668.9|9667.4|540
1585755900000|2020-04-01 15:45:00|9673.1|9671.6|9675|9673.5|9675.6|9674.1|9668.3|9666.8|670
1585756200000|2020-04-01 15:50:00|9674.9|9673.4|9679.8|9678.3|9681.7|9680.2|9674.9|9673.4|438
1585756500000|2020-04-01 15:55:00|9679.9|9678.4|9676.4|9674.9|9680.9|9679.4|9675.5|9674|708
1585756800000|2020-04-01 16:00:00|9676.5|9675|9675.2|9673.7|9677|9675.5|9674|9672.5|548
1585757100000|2020-04-01 16:05:00|9675.1|9673.6|9677.6|9676.1|9679.7|9678.2|9675.1|9673.6|519
1585757400000|2020-04-01 16:10:00|9677.1|9675.6|9678.8|9677.3|9679.5|9678|9676.3|9674.8|452
1585757700000|2020-04-01 16:15:00|9678.7|9677.2|9677.4|9675.9|9681.2|9679.7|9675.8|9674.3|509
1585758000000|2020-04-01 16:20:00|9677.3|9675.8|9675.2|9673.7|9677.5|9676|9672.7|9671.2|511
1585758300000|2020-04-01 16:25:00|9675.1|9673.6|9675.2|9673.7|9677.8|9676.3|9674.1|9672.6|516
1585758600000|2020-04-01 16:30:00|9675.3|9673.8|9673.4|9671.9|9677.1|9675.6|9672.6|9671.1|539
1585758900000|2020-04-01 16:35:00|9673.2|9671.7|9677|9675.5|9677.8|9676.3|9673.2|9671.7|454
1585759200000|2020-04-01 16:40:00|9677.1|9675.6|9673.4|9671.9|9677.2|9675.7|9673|9671.5|459
1585759500000|2020-04-01 16:45:00|9673.2|9671.7|9673.1|9671.6|9674.6|9673.1|9672.2|9670.7|480
1585759800000|2020-04-01 16:50:00|9673|9671.5|9676.3|9674.8|9676.9|9675.4|9670.3|9668.8|607
1585760100000|2020-04-01 16:55:00|9676.4|9674.9|9676.3|9674.8|9677.3|9675.8|9673.8|9672.3|596
1585760400000|2020-04-01 17:00:00|9676.2|9674.7|9680.1|9678.6|9681|9679.5|9676.2|9674.7|558
1585760700000|2020-04-01 17:05:00|9680|9678.5|9679.1|9677.6|9682.8|9681.3|9677.9|9676.4|568
1585761000000|2020-04-01 17:10:00|9679.2|9677.7|9678.9|9677.4|9679.8|9678.3|9678.3|9676.8|400
1585761300000|2020-04-01 17:15:00|9679|9677.5|9679.4|9677.9|9679.5|9678|9676.9|9675.4|447
1585761600000|2020-04-01 17:20:00|9679.5|9678|9682.7|9681.2|9683.4|9681.9|9679|9677.5|449
1585761900000|2020-04-01 17:25:00|9682.8|9681.3|9686.8|9685.3|9690.2|9688.7|9682.8|9681.3|746
1585762200000|2020-04-01 17:30:00|9686.7|9685.2|9690.1|9688.6|9690.5|9689|9685.8|9684.3|564
1585762500000|2020-04-01 17:35:00|9690|9688.5|9689.6|9688.1|9691|9689.5|9689.4|9687.9|501
1585762800000|2020-04-01 17:40:00|9689.4|9687.9|9686|9684.5|9689.4|9687.9|9683.9|9682.4|458
1585763100000|2020-04-01 17:45:00|9686.1|9684.6|9690.7|9689.2|9692.1|9690.6|9685.6|9684.1|625
1585763400000|2020-04-01 17:50:00|9690.5|9689|9688.8|9687.3|9691.6|9690.1|9688.1|9686.6|431
1585763700000|2020-04-01 17:55:00|9688.7|9687.2|9682.4|9680.9|9688.8|9687.3|9680.9|9679.4|961
1585764000000|2020-04-01 18:00:00|9682.3|9680.8|9675.7|9674.2|9682.5|9681|9671.6|9670.1|899
1585764300000|2020-04-01 18:05:00|9675.8|9674.3|9675.4|9673.9|9677.6|9676.1|9674.6|9673.1|542
1585764600000|2020-04-01 18:10:00|9675.3|9673.8|9677.3|9675.8|9678|9676.5|9674.8|9673.3|413
1585764900000|2020-04-01 18:15:00|9677.1|9675.6|9677|9675.5|9678.7|9677.2|9674.8|9673.3|426
1585765200000|2020-04-01 18:20:00|9676.9|9675.4|9677.9|9676.4|9679.4|9677.9|9676.9|9675.4|416
1585765500000|2020-04-01 18:25:00|9678|9676.5|9679.3|9677.8|9680.6|9679.1|9677.9|9676.4|473
1585765800000|2020-04-01 18:30:00|9679.4|9677.9|9678.1|9676.6|9680.4|9678.9|9677.3|9675.8|472
1585766100000|2020-04-01 18:35:00|9678|9676.5|9673.9|9672.4|9678.3|9676.8|9673.6|9672.1|470
1585766400000|2020-04-01 18:40:00|9674|9672.5|9673.7|9672.2|9675.7|9674.2|9672|9670.5|416
1585766700000|2020-04-01 18:45:00|9673.8|9672.3|9673.1|9671.6|9674.6|9673.1|9671.1|9669.6|410
1585767000000|2020-04-01 18:50:00|9673.4|9671.9|9671.6|9670.1|9673.4|9671.9|9669.9|9668.4|496
1585767300000|2020-04-01 18:55:00|9671.7|9670.2|9669.9|9668.4|9671.9|9670.4|9668.1|9666.6|810
1585767600000|2020-04-01 19:00:00|9670|9668.5|9672.4|9670.9|9672.7|9671.2|9669.2|9667.7|614
1585767900000|2020-04-01 19:05:00|9672.6|9671.1|9673.8|9672.3|9674.8|9673.3|9671.7|9670.2|558
1585768200000|2020-04-01 19:10:00|9673.6|9672.1|9668.2|9666.7|9673.6|9672.1|9667.5|9666|559
1585768500000|2020-04-01 19:15:00|9668.1|9666.6|9671.3|9669.8|9671.6|9670.1|9667.4|9665.9|462
1585768800000|2020-04-01 19:20:00|9671.5|9670|9667.3|9665.8|9671.7|9670.2|9665.8|9664.3|553
1585769100000|2020-04-01 19:25:00|9667.2|9665.7|9662.5|9661|9668.9|9667.4|9658.6|9657.1|622
1585769400000|2020-04-01 19:30:00|9662.7|9661.2|9658.2|9656.7|9663|9661.5|9657.5|9656|706
1585769700000|2020-04-01 19:35:00|9658.3|9656.8|9655.1|9653.6|9660|9658.5|9654|9652.5|543
1585770000000|2020-04-01 19:40:00|9655|9653.5|9656.9|9655.4|9659|9657.5|9655|9653.5|721
1585770300000|2020-04-01 19:45:00|9656.8|9655.3|9664.2|9662.7|9664.5|9663|9656.7|9655.2|801
1585770600000|2020-04-01 19:50:00|9664.1|9662.6|9665.7|9664.2|9667.7|9666.2|9663|9661.5|854
1585770900000|2020-04-01 19:55:00|9665.4|9663.9|9668.3|9666.8|9668.8|9667.2|9662.4|9660.9|848
1585771200000|2020-04-01 20:00:00|9669|9667.5|9664.2|9661.8|9669.1|9667.5|9663.8|9661.8|642
1585771500000|2020-04-01 20:05:00|9663.7|9662.2|9660.8|9659.3|9664.4|9662.9|9660.7|9658.9|522
1585771800000|2020-04-01 20:10:00|9660.7|9659.2|9658.8|9657.3|9661|9659.5|9657.1|9655.6|334
1585772100000|2020-04-01 20:15:00|9658.9|9657.4|9658.2|9656.7|9659.9|9658.4|9656|9654.3|301
1585772400000|2020-04-01 20:20:00|9658.1|9656.6|9657.2|9655.7|9658.4|9656.9|9655.9|9654.1|258
1585772700000|2020-04-01 20:25:00|9657.1|9655.6|9658.2|9656.7|9658.6|9657.1|9653.1|9651.6|381
1585773000000|2020-04-01 20:30:00|9658|9656.5|9655.2|9652.8|9659.5|9658|9654.4|9652.3|442
1585773300000|2020-04-01 20:35:00|9655.1|9652.7|9656.2|9653.8|9656.5|9654.4|9653.4|9651.5|321
1585773600000|2020-04-01 20:40:00|9656.3|9653.9|9657.3|9654.9|9658.2|9656.6|9653.6|9651.6|382
1585773900000|2020-04-01 20:45:00|9657.4|9655|9658.3|9655.9|9659.8|9657.5|9656|9653.6|478
1585774200000|2020-04-01 20:50:00|9658.2|9655.8|9657.3|9654.9|9660.6|9658.2|9656.1|9654.2|508
1585774500000|2020-04-01 20:55:00|9657.2|9654.8|9660.8|9655.8|9660.8|9655.8|9653.9|9651.3|514
1585774800000|2020-04-01 21:00:00|9661.4|9656.4|9658|9653.8|9665.1|9660.1|9657.7|9653.2|85
1585775100000|2020-04-01 21:05:00|9657.9|9652.9|9659.6|9654.6|9664.7|9659.7|9655.9|9650.9|144
1585775400000|2020-04-01 21:10:00|9659.8|9654.8|9659.4|9654.4|9662.1|9657.1|9656.9|9651.9|299
1585775700000|2020-04-01 21:15:00|9659.3|9654.3|9662.7|9657.7|9664.4|9659.4|9656.6|9651.6|324
1585776000000|2020-04-01 21:20:00|9662.6|9657.6|9665|9660|9666.2|9661.2|9660.6|9655.6|419
1585776300000|2020-04-01 21:25:00|9663|9658|9662.9|9657.9|9665.1|9660.1|9661.6|9656.6|186
1585776600000|2020-04-01 21:30:00|9662.5|9657.5|9664.5|9659.5|9664.5|9659.5|9661.3|9656.3|287
1585776900000|2020-04-01 21:35:00|9664|9659|9658.1|9653.1|9664.5|9659.5|9657.9|9652.9|354
1585777200000|2020-04-01 21:40:00|9658|9653|9660.7|9655.7|9661.4|9656.4|9654.3|9649.3|304
1585777500000|2020-04-01 21:45:00|9660.8|9655.8|9664.8|9659.8|9667.3|9662.3|9659.4|9654.4|275
1585777800000|2020-04-01 21:50:00|9663.7|9658.7|9662.6|9657.6|9665.6|9660.6|9661.9|9656.9|164
1585778100000|2020-04-01 21:55:00|9662.8|9657.8|9666.2|9661.2|9666.4|9661.4|9661.5|9656.5|221
1585778400000|2020-04-01 22:00:00|9666.3|9661.3|9664.3|9659.3|9667.9|9662.9|9658.7|9653.7|735
1585778700000|2020-04-01 22:05:00|9664.4|9659.4|9661.8|9656.8|9667.5|9662.5|9661.5|9656.5|555
1585779000000|2020-04-01 22:10:00|9663|9658|9661|9657.3|9665|9660|9660.9|9656.2|643
1585779300000|2020-04-01 22:15:00|9661.9|9656.9|9663.5|9658.5|9664|9659.3|9660.4|9655.4|274
1585779600000|2020-04-01 22:20:00|9663.2|9658.2|9660.7|9655.7|9664.2|9659.8|9659.4|9655.4|397
1585779900000|2020-04-01 22:25:00|9660.8|9656.5|9660|9657|9661.4|9657.3|9658.5|9655.5|425
1585780200000|2020-04-01 22:30:00|9659.9|9656.7|9658.2|9654.9|9659.9|9656.7|9656.3|9652.9|525
1585780500000|2020-04-01 22:35:00|9658.3|9654.8|9661.8|9658.2|9662.3|9658.6|9658.1|9654.7|612
1585780800000|2020-04-01 22:40:00|9661.9|9658.6|9662.3|9659.6|9662.7|9659.6|9660.9|9657.4|444
1585781100000|2020-04-01 22:45:00|9662.6|9659.3|9659.8|9657.1|9662.7|9659.4|9658.4|9654.9|493
1585781400000|2020-04-01 22:50:00|9660.1|9656.8|9660.2|9657.4|9660.7|9657.8|9659.1|9656|585
1585781700000|2020-04-01 22:55:00|9660.1|9657.3|9660.7|9658.3|9660.8|9658.4|9659.3|9656.5|482
1585782000000|2020-04-01 23:00:00|9660.6|9658.2|9665.4|9663|9665.9|9663.5|9660.6|9658.2|569
1585782300000|2020-04-01 23:05:00|9665.6|9663.2|9666.9|9664.5|9667.1|9664.7|9664.4|9662|490
1585782600000|2020-04-01 23:10:00|9666.8|9664.4|9665.5|9663.1|9667.2|9664.8|9664.7|9662.3|390
1585782900000|2020-04-01 23:15:00|9665.6|9663.2|9665.9|9663.5|9666.6|9664.4|9664.9|9662.5|298
1585783200000|2020-04-01 23:20:00|9666|9663.6|9663.8|9661.4|9666|9663.8|9663.2|9661.1|297
1585783500000|2020-04-01 23:25:00|9663.7|9661.3|9667.4|9665.9|9667.8|9665.9|9663.7|9661.3|347
1585783800000|2020-04-01 23:30:00|9667.2|9665.7|9665.8|9664.3|9667.3|9665.7|9665.6|9663.8|369
1585784100000|2020-04-01 23:35:00|9666|9664.5|9664.2|9662.7|9666.5|9664.5|9663.3|9661.4|350
1585784400000|2020-04-01 23:40:00|9664.1|9662.6|9665.8|9663.4|9666.3|9664.4|9664.1|9662.1|295
1585784700000|2020-04-01 23:45:00|9665.7|9663.3|9667.6|9665.2|9668.2|9666|9665.3|9662.9|365
1585785000000|2020-04-01 23:50:00|9667.7|9665.3|9664.5|9662.1|9667.7|9665.7|9664|9662|368
1585785300000|2020-04-01 23:55:00|9664.6|9662.2|9665.5|9663.1|9665.6|9663.2|9663.3|9661.2|301
1585785600000|2020-04-02 00:00:00|9665.4|9663|9664.5|9662.1|9667.5|9665.4|9663.6|9661.8|654
1585785900000|2020-04-02 00:05:00|9664.4|9662|9668.2|9666.7|9668.6|9666.7|9664.4|9662|473
1585786200000|2020-04-02 00:10:00|9668.1|9666.6|9668.1|9665.7|9669.5|9667.9|9666.8|9664.8|520
1585786500000|2020-04-02 00:15:00|9668.2|9665.8|9669.2|9667.7|9669.5|9668|9666.9|9664.9|435
1585786800000|2020-04-02 00:20:00|9669.3|9667.8|9671.8|9670.3|9672.3|9670.3|9669.1|9667.4|405
1585787100000|2020-04-02 00:25:00|9671.7|9670.2|9671.6|9670.1|9672.5|9670.8|9671.4|9669.6|260
1585787400000|2020-04-02 00:30:00|9671.5|9670|9667.8|9666.3|9672.2|9670.5|9667.7|9665.7|497
1585787700000|2020-04-02 00:35:00|9667.9|9666.4|9669|9666.6|9670.1|9668.2|9667.1|9665.2|435
1585788000000|2020-04-02 00:40:00|9668.9|9666.5|9670.1|9668.6|9670.7|9668.7|9668.1|9666.1|462
1585788300000|2020-04-02 00:45:00|9670|9668.5|9671.4|9669.9|9672.5|9671|9669.9|9667.9|581
1585788600000|2020-04-02 00:50:00|9671.3|9669.8|9673.2|9671.7|9675.2|9673.5|9671.3|9669.8|762
1585788900000|2020-04-02 00:55:00|9673.3|9671.8|9671.6|9670.1|9674.3|9672.6|9670.5|9669|886
1585789200000|2020-04-02 01:00:00|9671.5|9670|9669.7|9668.2|9671.6|9670.1|9666.8|9665.3|613
1585789500000|2020-04-02 01:05:00|9669.8|9668.3|9666.2|9663.8|9670|9668.3|9665.8|9663.7|405
1585789800000|2020-04-02 01:10:00|9666.1|9663.7|9662.3|9660.8|9667.4|9665.4|9662.3|9660.8|596
1585790100000|2020-04-02 01:15:00|9662.4|9660.9|9667|9665.5|9667.8|9666.3|9662.4|9660.9|511
1585790400000|2020-04-02 01:20:00|9667.1|9665.6|9672.6|9671.1|9672.7|9671.2|9666.6|9664.7|549
1585790700000|2020-04-02 01:25:00|9672.5|9671|9669.5|9668|9673.8|9671.9|9668.5|9666.8|557
1585791000000|2020-04-02 01:30:00|9669.6|9668.1|9673.7|9672.2|9673.7|9672.2|9668.7|9667|457
1585791300000|2020-04-02 01:35:00|9673.5|9672|9674.3|9672.8|9674.9|9673.2|9671.9|9669.9|587
1585791600000|2020-04-02 01:40:00|9674.2|9672.7|9674.4|9672.9|9675.6|9674|9673.2|9671.6|554
1585791900000|2020-04-02 01:45:00|9674.3|9672.8|9674.6|9673.1|9675.4|9673.9|9673.3|9671.8|471
1585792200000|2020-04-02 01:50:00|9674.7|9673.2|9673.8|9672.3|9675.7|9673.8|9673.7|9672.2|405
1585792500000|2020-04-02 01:55:00|9673.9|9672.4|9676.4|9674.9|9676.8|9675.2|9672.7|9671.2|404
1585792800000|2020-04-02 02:00:00|9676.3|9674.8|9677.5|9676|9677.9|9676.4|9675.6|9673.9|459
1585793100000|2020-04-02 02:05:00|9677.4|9675.9|9677.2|9675.7|9677.8|9676.3|9675.7|9674|368
1585793400000|2020-04-02 02:10:00|9677.1|9675.6|9676|9674.5|9677.2|9675.7|9674.4|9672.9|328
1585793700000|2020-04-02 02:15:00|9676.1|9674.6|9675.7|9674.2|9676.7|9675.2|9674.7|9673.1|293
1585794000000|2020-04-02 02:20:00|9675.6|9674.1|9673.4|9671.9|9675.8|9674.3|9672.6|9671|319
1585794300000|2020-04-02 02:25:00|9673.5|9672|9674.5|9673|9675.2|9673.3|9673|9671.1|278
1585794600000|2020-04-02 02:30:00|9674.3|9672.8|9678|9676.5|9678.5|9676.5|9674.2|9672.7|329
1585794900000|2020-04-02 02:35:00|9678.2|9676.7|9678|9676.5|9678.5|9677|9677.4|9675.9|282
1585795200000|2020-04-02 02:40:00|9677.9|9676.4|9679.3|9677.8|9680.6|9678.7|9677.4|9675.8|370
1585795500000|2020-04-02 02:45:00|9679.4|9677.9|9678.5|9677|9680.6|9679.1|9678|9676.5|326
1585795800000|2020-04-02 02:50:00|9678.4|9676.9|9678.9|9677.4|9679.6|9677.7|9678.1|9676.6|307
1585796100000|2020-04-02 02:55:00|9679|9677.5|9680|9678.5|9681.6|9679.6|9677.5|9676|368
1585796400000|2020-04-02 03:00:00|9680.1|9678.6|9684.5|9683|9684.8|9683.3|9680|9678.5|342
1585796700000|2020-04-02 03:05:00|9684.6|9683.1|9685.7|9684.2|9686|9684.5|9684|9682.5|377
1585797000000|2020-04-02 03:10:00|9685.8|9684.3|9683.7|9682.2|9686.3|9684.8|9683.1|9681.6|202
1585797300000|2020-04-02 03:15:00|9683.8|9682.3|9684.7|9683.2|9685.5|9684|9683|9681.2|273
1585797600000|2020-04-02 03:20:00|9684.8|9683.3|9680.7|9679.2|9685.2|9683.7|9680.5|9678.5|333
1585797900000|2020-04-02 03:25:00|9680.6|9679.1|9679.3|9677.8|9681|9679.5|9678.7|9677.2|281
1585798200000|2020-04-02 03:30:00|9679.2|9677.7|9680.7|9679.2|9682|9680.3|9679.2|9677.7|250
1585798500000|2020-04-02 03:35:00|9680.8|9679.3|9679.8|9678.3|9680.8|9679.3|9678.8|9677.3|238
1585798800000|2020-04-02 03:40:00|9679.7|9678.2|9680.9|9679.4|9681.4|9679.9|9679.3|9677.4|192
1585799100000|2020-04-02 03:45:00|9681|9679.5|9679.7|9677.3|9681|9679.5|9678.7|9677.2|234
1585799400000|2020-04-02 03:50:00|9679.8|9677.4|9681.3|9679.8|9681.3|9679.8|9679.3|9677.3|247
1585799700000|2020-04-02 03:55:00|9681.6|9679.2|9679.3|9677.8|9681.6|9679.7|9679|9677.2|209
1585800000000|2020-04-02 04:00:00|9679.2|9677.7|9679.8|9677.4|9681.1|9679.5|9679.2|9677.3|216
1585800300000|2020-04-02 04:05:00|9679.9|9677.5|9680.1|9678.6|9680.2|9678.7|9679.2|9677.3|207
1585800600000|2020-04-02 04:10:00|9680.2|9678.7|9679.8|9678.3|9681.2|9679.7|9679.7|9678.2|261
1585800900000|2020-04-02 04:15:00|9679.9|9678.4|9679.9|9678.4|9680.1|9678.6|9678.6|9677.1|243
1585801200000|2020-04-02 04:20:00|9680|9678.5|9679.6|9678.1|9681.1|9679.6|9679.5|9678|218
1585801500000|2020-04-02 04:25:00|9679.5|9678|9679.2|9677.7|9680|9678.5|9678|9676.5|216
1585801800000|2020-04-02 04:30:00|9679.3|9677.8|9680.2|9678.7|9680.7|9679.1|9678.6|9677.1|240
1585802100000|2020-04-02 04:35:00|9680.3|9678.8|9679.2|9677.7|9681.1|9679.2|9679.1|9677.6|176
1585802400000|2020-04-02 04:40:00|9679.1|9677.6|9679.2|9677.7|9680.4|9678.9|9678.8|9677.3|234
1585802700000|2020-04-02 04:45:00|9679.3|9677.8|9679.5|9678|9679.7|9678.2|9678.9|9677.4|184
1585803000000|2020-04-02 04:50:00|9679.4|9677.9|9679.2|9677.7|9680.3|9678.8|9678.8|9677.3|327
1585803300000|2020-04-02 04:55:00|9679.3|9677.8|9675.8|9674.3|9679.4|9677.9|9675.1|9673.6|407
1585803600000|2020-04-02 05:00:00|9675.9|9674.4|9678|9676.5|9678.7|9677.2|9675.6|9674.1|306
1585803900000|2020-04-02 05:05:00|9678.1|9676.6|9678.4|9676.9|9679.7|9678.2|9677.6|9676.1|374
1585804200000|2020-04-02 05:10:00|9678.5|9677|9674.5|9673|9678.5|9677|9674.3|9672.5|425
1585804500000|2020-04-02 05:15:00|9674.4|9672.9|9673.4|9671.9|9675.4|9673.6|9670|9668.5|552
1585804800000|2020-04-02 05:20:00|9673.5|9672|9674.4|9672.9|9675.4|9673.9|9672.9|9671.4|435
1585805100000|2020-04-02 05:25:00|9674.5|9673|9673.4|9671.9|9675.5|9674|9673.2|9671.7|410
1585805400000|2020-04-02 05:30:00|9673.5|9672|9673|9671.5|9673.8|9672.3|9671|9669.5|487
1585805700000|2020-04-02 05:35:00|9672.9|9671.4|9673.2|9670.8|9673.2|9671.7|9671.3|9669.8|320
1585806000000|2020-04-02 05:40:00|9673.1|9670.7|9675|9673.5|9675.9|9674.4|9672|9670.5|414
1585806300000|2020-04-02 05:45:00|9674.8|9673.3|9673.6|9672.1|9675.1|9673.5|9671.9|9670.3|358
1585806600000|2020-04-02 05:50:00|9673.4|9671.9|9673.1|9671.6|9673.7|9672.2|9670.8|9668.8|403
1585806900000|2020-04-02 05:55:00|9673|9671.5|9672.9|9670.5|9674.2|9672.4|9671.7|9670.2|298
1585807200000|2020-04-02 06:00:00|9672.8|9670.4|9667.6|9666.1|9674.8|9673.3|9667.5|9666|477
1585807500000|2020-04-02 06:05:00|9667.7|9666.2|9667.4|9665|9669.2|9667.7|9663.2|9661.5|598
1585807800000|2020-04-02 06:10:00|9666.8|9665.3|9666|9663.6|9671.8|9670.3|9662.2|9660.7|910
1585808100000|2020-04-02 06:15:00|9665.5|9664|9666.6|9665.1|9667.3|9665.7|9664.7|9663|775
1585808400000|2020-04-02 06:20:00|9666.8|9665.3|9665.9|9664.4|9667.5|9666|9665|9663.5|601
1585808700000|2020-04-02 06:25:00|9666|9664.5|9665.8|9663.2|9667.4|9665.9|9661.8|9659.8|506
1585809000000|2020-04-02 06:30:00|9666.1|9663.3|9668.8|9667.3|9668.8|9667.3|9664.4|9662.5|512
1585809300000|2020-04-02 06:35:00|9669|9667.5|9670|9668.5|9674.2|9672.7|9667.7|9666.2|681
1585809600000|2020-04-02 06:40:00|9669.9|9668.4|9666.7|9665.2|9670.5|9669|9665.8|9664.3|425
1585809900000|2020-04-02 06:45:00|9666.6|9665.1|9668.6|9667.1|9669.7|9668.2|9666.6|9665.1|478
1585810200000|2020-04-02 06:50:00|9668.5|9667|9666.9|9665.4|9670.1|9668.6|9666.6|9665.1|489
1585810500000|2020-04-02 06:55:00|9666.8|9665.3|9672.5|9671|9673.4|9671.9|9665.5|9664|803
1585810800000|2020-04-02 07:00:00|9672.7|9671.2|9672.5|9671|9675.3|9673.8|9670.6|9669.1|798
1585811100000|2020-04-02 07:05:00|9672.6|9671.1|9669.2|9667.7|9673.4|9671.9|9667.8|9666.3|790
1585811400000|2020-04-02 07:10:00|9669.3|9667.8|9667.7|9666.2|9672|9670.5|9667.7|9666.2|734
1585811700000|2020-04-02 07:15:00|9667.8|9666.3|9665.9|9664.4|9668.9|9667.4|9665.9|9664.4|647
1585812000000|2020-04-02 07:20:00|9665.6|9664.1|9661.3|9659.8|9666.2|9664.7|9661.3|9659.8|632
1585812300000|2020-04-02 07:25:00|9661.4|9659.9|9664.3|9662.8|9664.3|9662.8|9658.7|9657.2|654
1585812600000|2020-04-02 07:30:00|9664.2|9662.7|9663.9|9662.4|9665.3|9663.8|9661.7|9660.2|598
1585812900000|2020-04-02 07:35:00|9663.8|9662.3|9667.6|9666.1|9667.9|9666.4|9663.5|9662|538
1585813200000|2020-04-02 07:40:00|9667.5|9666|9672.2|9670.7|9673.4|9671.9|9667|9665.5|667
1585813500000|2020-04-02 07:45:00|9672.1|9670.6|9668.6|9667.1|9673.4|9671.9|9668.1|9666.6|623
1585813800000|2020-04-02 07:50:00|9668.7|9667.2|9670.1|9668.6|9670.4|9668.9|9667.5|9666|513
1585814100000|2020-04-02 07:55:00|9670|9668.5|9671.6|9670.1|9672.5|9671|9669.1|9667.6|512
1585814400000|2020-04-02 08:00:00|9671.4|9669.9|9669.6|9668.1|9673.5|9672|9668.3|9666.8|653
1585814700000|2020-04-02 08:05:00|9669.7|9668.2|9671.1|9669.6|9671.2|9669.7|9667.5|9666|494
1585815000000|2020-04-02 08:10:00|9671.2|9669.7|9682.4|9680.9|9685.5|9684|9671.1|9669.6|770
1585815300000|2020-04-02 08:15:00|9682.5|9681|9681.4|9679.9|9684.8|9683.3|9680.9|9679.4|582
1585815600000|2020-04-02 08:20:00|9682|9680.5|9680.9|9679.4|9683.3|9681.8|9679.9|9678.4|566
1585815900000|2020-04-02 08:25:00|9681|9679.5|9678.2|9676.7|9682.2|9680.7|9676.5|9675|629
1585816200000|2020-04-02 08:30:00|9678.4|9676.9|9675.3|9673.8|9678.8|9677.3|9671.5|9670|627
1585816500000|2020-04-02 08:35:00|9675.4|9673.9|9673.3|9671.8|9677.1|9675.6|9672.6|9671.1|594
1585816800000|2020-04-02 08:40:00|9673.2|9671.7|9673.3|9671.8|9673.5|9672|9669.4|9667.9|616
1585817100000|2020-04-02 08:45:00|9673.2|9671.7|9672.3|9670.8|9675.6|9674.1|9671.9|9670.4|614
1585817400000|2020-04-02 08:50:00|9672.4|9670.9|9670.7|9669.2|9672.5|9671|9668.4|9666.9|497
1585817700000|2020-04-02 08:55:00|9670.6|9669.1|9676.4|9674.9|9677.9|9676.4|9670.3|9668.8|556
1585818000000|2020-04-02 09:00:00|9676.3|9674.8|9677.1|9675.6|9678.7|9677.2|9674.7|9673.2|622
1585818300000|2020-04-02 09:05:00|9676.9|9675.4|9675.3|9673.8|9678.5|9677|9674.6|9673.1|590
1585818600000|2020-04-02 09:10:00|9675.5|9674|9676.1|9674.6|9677.7|9676.2|9674.7|9673.2|477
1585818900000|2020-04-02 09:15:00|9676.4|9674.9|9676.4|9674.9|9677.7|9676.2|9675.3|9673.8|444
1585819200000|2020-04-02 09:20:00|9676.5|9675|9667.1|9665.6|9676.7|9675.2|9666.5|9665|807
1585819500000|2020-04-02 09:25:00|9667.2|9665.7|9663.1|9661.6|9668.5|9667|9662.5|9661|726
1585819800000|2020-04-02 09:30:00|9663.3|9661.8|9665.4|9663.9|9666.9|9665.4|9662.4|9660.9|748
1585820100000|2020-04-02 09:35:00|9665.3|9663.8|9665.2|9663.7|9665.8|9664.3|9663.4|9661.9|507
1585820400000|2020-04-02 09:40:00|9665.1|9663.6|9667.2|9665.7|9667.5|9666|9664|9662.5|486
1585820700000|2020-04-02 09:45:00|9667.3|9665.8|9666.3|9664.8|9667.7|9666.2|9665.2|9663.7|493
1585821000000|2020-04-02 09:50:00|9666.2|9664.7|9669.4|9667.9|9669.5|9668|9666.2|9664.7|381
1585821300000|2020-04-02 09:55:00|9669.3|9667.8|9666.5|9665|9671.1|9669.6|9666|9664.5|683
1585821600000|2020-04-02 10:00:00|9666.4|9664.9|9665.7|9664.2|9667.5|9666|9663.9|9662.4|506
1585821900000|2020-04-02 10:05:00|9665.9|9664.4|9662.5|9661|9666.9|9665.4|9662.3|9660.8|521
1585822200000|2020-04-02 10:10:00|9662.6|9661.1|9666.7|9665.2|9666.7|9665.2|9662.3|9660.8|420
1585822500000|2020-04-02 10:15:00|9666.6|9665.1|9670.1|9668.6|9671.4|9669.9|9664.7|9663.2|488
1585822800000|2020-04-02 10:20:00|9670|9668.5|9668|9666.5|9673.2|9671.7|9666.1|9664.6|649
1585823100000|2020-04-02 10:25:00|9667.9|9666.4|9666.4|9664.9|9669.8|9668.3|9665.4|9663.9|622
1585823400000|2020-04-02 10:30:00|9666.5|9665|9666.3|9664.8|9668.9|9667.4|9665.2|9663.7|709
1585823700000|2020-04-02 10:35:00|9666.6|9665.1|9665.3|9663.8|9666.6|9665.1|9663.4|9661.9|529
1585824000000|2020-04-02 10:40:00|9665.2|9663.7|9662.7|9661.2|9666.2|9664.7|9661.8|9660.3|518
1585824300000|2020-04-02 10:45:00|9662.8|9661.3|9664.9|9663.4|9665.1|9663.6|9662.1|9660.6|462
1585824600000|2020-04-02 10:50:00|9665|9663.5|9666.8|9665.3|9668.2|9666.7|9664|9662.5|618
1585824900000|2020-04-02 10:55:00|9666.9|9665.4|9668|9666.5|9671.3|9669.8|9666.2|9664.7|533
1585825200000|2020-04-02 11:00:00|9668.1|9666.6|9671.6|9670.1|9673.2|9671.7|9667.1|9665.6|684
1585825500000|2020-04-02 11:05:00|9671.7|9670.2|9673.1|9671.6|9673.6|9672.1|9669.2|9667.7|602
1585825800000|2020-04-02 11:10:00|9673.4|9671.9|9668.6|9667.1|9673.7|9672.2|9666.6|9665.1|607
1585826100000|2020-04-02 11:15:00|9668.7|9667.2|9671.7|9670.2|9673.4|9671.9|9667.7|9666.2|591
1585826400000|2020-04-02 11:20:00|9671.8|9670.3|9664.6|9663.1|9672.6|9671.1|9664.6|9663.1|675
1585826700000|2020-04-02 11:25:00|9664.7|9663.2|9664|9662.5|9664.9|9663.4|9659.2|9657.7|600
1585827000000|2020-04-02 11:30:00|9663.9|9662.4|9665.6|9664.1|9665.8|9664.3|9662.8|9661.3|572
1585827300000|2020-04-02 11:35:00|9665.5|9664|9666.1|9664.6|9667.3|9665.8|9662.7|9661.2|587
1585827600000|2020-04-02 11:40:00|9666|9664.5|9663.8|9662.3|9667.9|9666.4|9663.4|9661.9|514
1585827900000|2020-04-02 11:45:00|9663.9|9662.4|9671.2|9669.7|9673.4|9671.9|9663.8|9662.3|666
1585828200000|2020-04-02 11:50:00|9671.1|9669.6|9670.4|9668.9|9672.4|9670.9|9667.7|9666.2|578
1585828500000|2020-04-02 11:55:00|9670.3|9668.8|9668.3|9666.8|9670.4|9668.9|9666.9|9665.4|491
1585828800000|2020-04-02 12:00:00|9668.2|9666.7|9673.8|9672.3|9675.5|9674|9667|9665.5|719
1585829100000|2020-04-02 12:05:00|9673.7|9672.2|9679.7|9678.2|9680.5|9679|9672|9670.5|721
1585829400000|2020-04-02 12:10:00|9679.8|9678.3|9674.1|9672.6|9682.2|9680.7|9673.8|9672.3|781
1585829700000|2020-04-02 12:15:00|9674.2|9672.7|9682.9|9681.4|9684.1|9682.6|9673.2|9671.7|797
1585830000000|2020-04-02 12:20:00|9683|9681.5|9682.9|9681.4|9685.7|9684.2|9678.7|9677.2|892
1585830300000|2020-04-02 12:25:00|9683|9681.5|9679|9676.2|9684.9|9683.4|9678.1|9674.7|738
1585830600000|2020-04-02 12:30:00|9679.2|9676.3|9684.4|9682|9684.7|9682.7|9670.4|9668|1413
1585830900000|2020-04-02 12:35:00|9684.3|9681.9|9675.7|9674.2|9684.4|9682.2|9675.1|9673.6|1511
1585831200000|2020-04-02 12:40:00|9675.6|9674.1|9671.4|9669.9|9676.3|9674.8|9669.8|9668.3|913
1585831500000|2020-04-02 12:45:00|9671.5|9670|9682.4|9680.9|9683.7|9682.2|9671.4|9669.9|860
1585831800000|2020-04-02 12:50:00|9682.6|9681.1|9690.8|9689.3|9691.9|9690.4|9682.1|9680.6|847
1585832100000|2020-04-02 12:55:00|9690.7|9689.2|9696.5|9695|9700.1|9698.6|9688.7|9687.2|892
1585832400000|2020-04-02 13:00:00|9696.6|9695.1|9704.7|9703.2|9705.9|9704.4|9694.2|9692.7|962
1585832700000|2020-04-02 13:05:00|9704.6|9703.1|9705.5|9704|9707.9|9706.4|9702.5|9701|924
1585833000000|2020-04-02 13:10:00|9705.6|9704.1|9715.4|9713.9|9715.5|9714|9704.3|9702.8|934
1585833300000|2020-04-02 13:15:00|9715.5|9714|9714|9712.5|9718.8|9717.3|9709.1|9707.6|1032
1585833600000|2020-04-02 13:20:00|9713.9|9712.4|9710.7|9709.2|9714.8|9713.3|9709.4|9707.9|928
1585833900000|2020-04-02 13:25:00|9710.6|9709.1|9712.9|9711.4|9714.3|9712.8|9709.9|9708.4|702
1585834200000|2020-04-02 13:30:00|9712.8|9711.3|9705.3|9703.8|9713|9711.5|9703.4|9701.9|718
1585834500000|2020-04-02 13:35:00|9705.2|9703.7|9705.5|9704|9707.4|9705.9|9703.8|9702.3|765
1585834800000|2020-04-02 13:40:00|9705.6|9704.1|9716|9714.5|9718.6|9717.1|9705.5|9704|730
1585835100000|2020-04-02 13:45:00|9716.1|9714.6|9719.8|9718.3|9721.8|9720.3|9715.1|9713.6|746
1585835400000|2020-04-02 13:50:00|9720|9718.5|9727.6|9726.1|9727.6|9726.1|9717.4|9715.9|656
1585835700000|2020-04-02 13:55:00|9727.7|9726.2|9721.3|9718.9|9730.6|9729.1|9721|9718.9|806
1585836000000|2020-04-02 14:00:00|9721.7|9719.3|9719.7|9718.2|9728.5|9727|9718.1|9716.6|1081
1585836300000|2020-04-02 14:05:00|9719.6|9718.1|9710.5|9709|9720.3|9718.8|9708.1|9706.6|966
1585836600000|2020-04-02 14:10:00|9710.4|9708.9|9708.7|9707.2|9712.9|9711.4|9705.2|9703.7|840
1585836900000|2020-04-02 14:15:00|9708.8|9707.3|9710.1|9708.6|9714.8|9713.3|9707.3|9705.8|870
1585837200000|2020-04-02 14:20:00|9710.2|9708.7|9716.4|9714.9|9717.5|9716|9709.9|9708.4|837
1585837500000|2020-04-02 14:25:00|9716.3|9714.8|9721.5|9720|9725.8|9724.3|9716|9714.5|876
1585837800000|2020-04-02 14:30:00|9721.4|9719.9|9712.9|9711.4|9721.9|9720.4|9710.1|9708.6|1237
1585838100000|2020-04-02 14:35:00|9713|9711.5|9703.7|9702.2|9715.6|9714.1|9699.5|9697.8|1476
1585838400000|2020-04-02 14:40:00|9703.8|9702.3|9714.7|9713.2|9714.9|9713.4|9703.8|9702.3|1466
1585838700000|2020-04-02 14:45:00|9714.8|9713.3|9719.8|9718.3|9720.1|9718.6|9711.7|9710.2|1250
1585839000000|2020-04-02 14:50:00|9719.6|9718.1|9726.5|9725|9734.2|9732.7|9718.7|9717.2|1325
1585839300000|2020-04-02 14:55:00|9726.4|9724.9|9725.1|9723.6|9730.1|9728.6|9719.1|9717.6|1320
1585839600000|2020-04-02 15:00:00|9724.9|9723.4|9727.2|9725.7|9730.3|9728.8|9721.1|9719.6|1113
1585839900000|2020-04-02 15:05:00|9727.1|9725.6|9725.5|9724|9729.6|9728.1|9725.3|9723.8|979
1585840200000|2020-04-02 15:10:00|9725.4|9723.9|9721.7|9720.2|9728.7|9727.2|9721.4|9719.9|873
1585840500000|2020-04-02 15:15:00|9721.4|9719.9|9724.3|9722.8|9727.8|9726.3|9720.4|9718.9|813
1585840800000|2020-04-02 15:20:00|9724.4|9722.9|9715.5|9714|9724.6|9723.1|9713.4|9711.9|838
1585841100000|2020-04-02 15:25:00|9715.8|9714.3|9718.1|9716.6|9719.8|9718.3|9710.5|9709|869
1585841400000|2020-04-02 15:30:00|9718|9716.5|9722.2|9720.7|9722.6|9721.1|9716|9714.5|863
1585841700000|2020-04-02 15:35:00|9722.1|9720.6|9731.9|9730.4|9732.8|9731.3|9719.2|9717.7|1050
1585842000000|2020-04-02 15:40:00|9731.8|9730.3|9730.5|9729|9733|9731.5|9726.7|9725.2|830
1585842300000|2020-04-02 15:45:00|9730.4|9728.9|9728.5|9727|9730.9|9729.4|9725.2|9723.7|781
1585842600000|2020-04-02 15:50:00|9728.4|9726.9|9726.9|9725.4|9729|9727.5|9725.9|9724.4|691
1585842900000|2020-04-02 15:55:00|9727|9725.5|9728.4|9726.9|9731.5|9730|9722.4|9720.9|807
1585843200000|2020-04-02 16:00:00|9728.3|9726.8|9725.5|9724|9728.4|9726.9|9720.8|9719.3|900
1585843500000|2020-04-02 16:05:00|9725.6|9724.1|9726|9724.5|9729.1|9727.6|9724.3|9722.8|666
1585843800000|2020-04-02 16:10:00|9725.9|9724.4|9721.5|9720|9726.6|9725.1|9721.4|9719.9|651
1585844100000|2020-04-02 16:15:00|9721.4|9719.9|9726.4|9724.9|9726.5|9725|9719.1|9717.6|712
1585844400000|2020-04-02 16:20:00|9726.5|9725|9729.2|9727.7|9730.5|9729|9726.3|9724.8|663
1585844700000|2020-04-02 16:25:00|9729.1|9727.6|9735.4|9733.9|9737.2|9735.7|9727.3|9725.8|762
1585845000000|2020-04-02 16:30:00|9735.3|9733.8|9734.9|9733.4|9736.6|9735.1|9732.3|9730.8|673
1585845300000|2020-04-02 16:35:00|9734.8|9733.3|9736.9|9735.4|9737.6|9736.1|9732.2|9730.7|546
1585845600000|2020-04-02 16:40:00|9737|9735.5|9739.1|9737.6|9740.6|9739.1|9736.7|9735.2|534
1585845900000|2020-04-02 16:45:00|9739.5|9738|9736.8|9735.3|9743.7|9742.2|9736.6|9735.1|638
1585846200000|2020-04-02 16:50:00|9736.9|9735.4|9735.6|9734.1|9740.7|9739.2|9735|9733.5|729
1585846500000|2020-04-02 16:55:00|9735.5|9734|9738.8|9737.3|9742.9|9741.4|9735|9733.5|897
1585846800000|2020-04-02 17:00:00|9738.9|9737.4|9739.1|9737.6|9740.5|9739|9735.8|9734.3|793
1585847100000|2020-04-02 17:05:00|9739|9737.5|9739.5|9738|9740.2|9738.7|9736.6|9735.1|730
1585847400000|2020-04-02 17:10:00|9739.7|9738.2|9736.2|9734.7|9741.6|9740.1|9736|9734.5|697
1585847700000|2020-04-02 17:15:00|9736.1|9734.6|9734.6|9733.1|9736.9|9735.4|9733.6|9732.1|588
1585848000000|2020-04-02 17:20:00|9734.7|9733.2|9733.3|9731.8|9736.8|9735.3|9733.1|9731.6|582
1585848300000|2020-04-02 17:25:00|9733.4|9731.9|9734.7|9733.2|9735.7|9734.2|9732.1|9730.6|481
1585848600000|2020-04-02 17:30:00|9734.6|9733.1|9736.7|9735.2|9741.6|9740.1|9734.6|9733.1|614
1585848900000|2020-04-02 17:35:00|9736.6|9735.1|9745.3|9743.8|9745.4|9743.9|9734.9|9733.4|762
1585849200000|2020-04-02 17:40:00|9745.2|9743.7|9741|9739.5|9746.8|9745.3|9739.8|9738.3|597
1585849500000|2020-04-02 17:45:00|9740.8|9739.3|9738.5|9737|9742.6|9741.1|9738.2|9736.7|498
1585849800000|2020-04-02 17:50:00|9738.6|9737.1|9737.4|9735.9|9738.9|9737.4|9735.5|9734|546
1585850100000|2020-04-02 17:55:00|9737.3|9735.8|9747.3|9745.8|9747.4|9745.9|9737|9735.5|652
1585850400000|2020-04-02 18:00:00|9746.9|9745.4|9746.4|9744.9|9747.7|9746.2|9744.6|9743.1|584
1585850700000|2020-04-02 18:05:00|9746.3|9744.8|9747.2|9745.7|9748.4|9746.9|9742.2|9740.7|630
1585851000000|2020-04-02 18:10:00|9747.3|9745.8|9745|9743.5|9749.3|9747.8|9744.5|9743|464
1585851300000|2020-04-02 18:15:00|9745.3|9743.8|9748.6|9747.1|9748.7|9747.2|9744.4|9742.9|537
1585851600000|2020-04-02 18:20:00|9748.7|9747.2|9749.8|9748.3|9751.3|9749.8|9747.6|9746.1|611
1585851900000|2020-04-02 18:25:00|9749.7|9748.2|9743.7|9742.2|9750.1|9748.6|9743.5|9742|629
1585852200000|2020-04-02 18:30:00|9743.8|9742.3|9746|9744.5|9746.9|9745.4|9743.7|9742.2|684
1585852500000|2020-04-02 18:35:00|9745.9|9744.4|9745.9|9744.4|9747.1|9745.6|9744.9|9743.4|550
1585852800000|2020-04-02 18:40:00|9745.8|9744.3|9746.1|9744.6|9749.3|9747.8|9745|9743.5|649
1585853100000|2020-04-02 18:45:00|9746|9744.5|9744.7|9743.2|9748.1|9746.6|9744.6|9743.1|522
1585853400000|2020-04-02 18:50:00|9744.5|9743|9739.3|9737.8|9744.5|9743|9737.2|9735.7|650
1585853700000|2020-04-02 18:55:00|9739.4|9737.9|9732.6|9731.1|9742.6|9741.1|9732.3|9730.8|825
1585854000000|2020-04-02 19:00:00|9732.2|9730.7|9731.8|9730.3|9734.7|9733.2|9731|9729.5|800
1585854300000|2020-04-02 19:05:00|9731.9|9730.4|9732.7|9731.2|9733.3|9731.8|9728.4|9726.9|568
1585854600000|2020-04-02 19:10:00|9732.6|9731.1|9732.4|9730.9|9734.5|9733|9731.7|9730.2|530
1585854900000|2020-04-02 19:15:00|9732.5|9731|9733.9|9732.4|9735|9733.5|9730.5|9729|544
1585855200000|2020-04-02 19:20:00|9733.8|9732.3|9735.7|9734.2|9737|9735.5|9733.5|9732|513
1585855500000|2020-04-02 19:25:00|9735.8|9734.3|9735.9|9734.4|9740.2|9738.7|9735.6|9734.1|616
1585855800000|2020-04-02 19:30:00|9736|9734.5|9737.1|9735.6|9737.9|9736.3|9735.4|9733.9|622
1585856100000|2020-04-02 19:35:00|9737|9735.5|9735.7|9734.2|9738.6|9737.1|9735|9733.5|595
1585856400000|2020-04-02 19:40:00|9736|9734.5|9741.4|9739.9|9741.5|9740|9735.8|9734.3|616
1585856700000|2020-04-02 19:45:00|9741.5|9740|9740.8|9739.3|9744.5|9743|9740.7|9739.2|500
1585857000000|2020-04-02 19:50:00|9740.7|9739.2|9734.7|9733.2|9741.7|9740.2|9734.1|9732.6|920
1585857300000|2020-04-02 19:55:00|9734.8|9733.3|9738.7|9737.2|9739.7|9737.6|9733.1|9731.5|827
1585857600000|2020-04-02 20:00:00|9738.5|9737|9739.4|9737.9|9742.3|9740.3|9738|9736.5|558
1585857900000|2020-04-02 20:05:00|9739.3|9737.8|9737.3|9735.8|9739.4|9737.9|9736.2|9734.7|317
1585858200000|2020-04-02 20:10:00|9737.4|9735.9|9737.8|9736.3|9740.1|9738.2|9736.8|9735.3|314
1585858500000|2020-04-02 20:15:00|9737.7|9736.2|9734.2|9731.8|9739|9737.1|9733.6|9731.4|446
1585858800000|2020-04-02 20:20:00|9734.1|9731.7|9733|9730.6|9735.4|9733.5|9730.1|9727.9|660
1585859100000|2020-04-02 20:25:00|9732.9|9730.5|9734.5|9732.1|9735.2|9733.7|9731.9|9730.2|473
1585859400000|2020-04-02 20:30:00|9734.2|9732.7|9734.9|9733.4|9739.2|9737.2|9734.2|9732.3|464
1585859700000|2020-04-02 20:35:00|9734.8|9733.3|9736.8|9734.4|9739.7|9737.7|9734.5|9732.3|336
1585860000000|2020-04-02 20:40:00|9736.7|9734.3|9737.9|9736.4|9738|9736.5|9732.9|9731|434
1585860300000|2020-04-02 20:45:00|9737.7|9736.2|9739|9736.6|9739.6|9737.4|9737|9734.8|304
1585860600000|2020-04-02 20:50:00|9739.1|9736.7|9736.9|9734.4|9739.1|9736.7|9735.9|9733.5|183
1585860900000|2020-04-02 20:55:00|9737|9734.5|9741.1|9736.1|9741.1|9736.5|9737|9734.2|244
1585861200000|2020-04-02 21:00:00|9741.9|9736.9|9735.6|9730.6|9744.3|9740.3|9735.6|9730.6|56
1585861500000|2020-04-02 21:05:00|9735|9730|9740.9|9735.9|9741.2|9736.2|9733.5|9728.5|229
1585861800000|2020-04-02 21:10:00|9737.7|9732.7|9738.2|9733.2|9742.2|9737.2|9734.9|9729.9|184
1585862100000|2020-04-02 21:15:00|9738.3|9733.3|9737.9|9732.9|9742.3|9737.3|9737|9732|209
1585862400000|2020-04-02 21:20:00|9738.5|9733.5|9740.6|9735.6|9744.2|9739.2|9734.5|9729.5|129
1585862700000|2020-04-02 21:25:00|9738.7|9733.7|9736.4|9731.4|9743.4|9738.4|9736.4|9731.4|233
1585863000000|2020-04-02 21:30:00|9736.3|9731.3|9737.9|9732.9|9743.3|9738.3|9735.2|9730.2|187
1585863300000|2020-04-02 21:35:00|9737.8|9732.8|9740.7|9735.7|9744|9739|9736|9731|139
1585863600000|2020-04-02 21:40:00|9743.4|9738.4|9741.3|9736.3|9743.6|9738.6|9738.6|9733.6|142
1585863900000|2020-04-02 21:45:00|9739.3|9734.3|9740.1|9735.1|9744.3|9739.3|9732.1|9727.1|422
1585864200000|2020-04-02 21:50:00|9740.5|9735.5|9737.9|9732.9|9742.2|9737.2|9731.9|9726.9|447
1585864500000|2020-04-02 21:55:00|9738.4|9733.4|9739.8|9734.8|9741|9736|9735.9|9730.9|336
1585864800000|2020-04-02 22:00:00|9739.5|9734.5|9741.8|9736.8|9744.7|9739.7|9735.3|9730.3|904
1585865100000|2020-04-02 22:05:00|9741.2|9736.2|9741|9736|9742.1|9737.1|9739.3|9734.3|366
1585865400000|2020-04-02 22:10:00|9740.9|9735.9|9743.9|9738.9|9744.6|9739.6|9740.4|9735.4|415
1585865700000|2020-04-02 22:15:00|9744|9739|9742.6|9737.6|9744.8|9739.8|9741.9|9736.9|262
1585866000000|2020-04-02 22:20:00|9742.5|9737.5|9742.9|9738.1|9744.2|9739.2|9740.9|9737.2|264
1585866300000|2020-04-02 22:25:00|9743|9738|9743.1|9738.6|9744.5|9739.8|9741.8|9737.6|185
1585866600000|2020-04-02 22:30:00|9742.6|9738.5|9745.4|9741.6|9747.4|9743.8|9741.9|9737.9|408
1585866900000|2020-04-02 22:35:00|9745.5|9741.4|9743.9|9740.8|9746.4|9742.6|9742.9|9739.4|417
1585867200000|2020-04-02 22:40:00|9743.8|9740.7|9742.2|9739.2|9744.3|9741.2|9742.1|9738.9|292
1585867500000|2020-04-02 22:45:00|9742.1|9739.1|9745.3|9742.7|9746|9742.9|9742|9738.6|285
1585867800000|2020-04-02 22:50:00|9745.2|9742.6|9746|9742.9|9746.1|9743.1|9744.2|9741.4|236
1585868100000|2020-04-02 22:55:00|9746.4|9742.6|9748.2|9745.6|9748.3|9745.7|9745.1|9742.3|242
1585868400000|2020-04-02 23:00:00|9747.8|9745.4|9747.2|9744.8|9750.1|9747.4|9747|9744.6|504
1585868700000|2020-04-02 23:05:00|9747.3|9744.9|9747.3|9744.9|9747.6|9745.1|9745.5|9743.1|288
1585869000000|2020-04-02 23:10:00|9747.2|9744.8|9746.2|9743.8|9747.3|9744.9|9745.8|9743.4|259
1585869300000|2020-04-02 23:15:00|9746.3|9743.9|9746.8|9744.4|9747.2|9745|9746.2|9743.8|180
1585869600000|2020-04-02 23:20:00|9746.9|9744.5|9747.2|9744.8|9747.5|9745.1|9746.6|9744.2|145
1585869900000|2020-04-02 23:25:00|9747.5|9745.1|9750.9|9748.5|9751.2|9748.8|9747.2|9744.8|293
1585870200000|2020-04-02 23:30:00|9751|9748.6|9750.1|9747.7|9751.6|9749.5|9749.2|9747.2|323
1585870500000|2020-04-02 23:35:00|9750.2|9747.8|9749.5|9747.1|9750.6|9748.6|9749.5|9747.1|212
1585870800000|2020-04-02 23:40:00|9749.6|9747.2|9746.1|9743.7|9749.9|9747.9|9745.6|9743.2|335
1585871100000|2020-04-02 23:45:00|9746.2|9743.8|9746.7|9745.2|9748.3|9746.3|9746.1|9743.7|312
1585871400000|2020-04-02 23:50:00|9746.8|9744.4|9746.9|9744.5|9747.7|9745.6|9746|9744|323
1585871700000|2020-04-02 23:55:00|9747|9744.6|9745.8|9743.4|9747.1|9744.9|9744.5|9742.3|264
1585872000000|2020-04-03 00:00:00|9745.7|9743.3|9747.4|9745.9|9749.2|9747.2|9745.7|9743.3|427
1585872300000|2020-04-03 00:05:00|9747.5|9745.1|9747.4|9745|9748.4|9746.5|9745.5|9743.7|426
1585872600000|2020-04-03 00:10:00|9747.5|9745.1|9748.5|9746.1|9748.8|9747|9745.2|9743.7|463
1585872900000|2020-04-03 00:15:00|9747.9|9746.4|9747.5|9746|9748.9|9747.3|9746.3|9744.6|397
1585873200000|2020-04-03 00:20:00|9747.7|9746.2|9745.3|9743.8|9748.8|9746.9|9743.7|9742.2|537
1585873500000|2020-04-03 00:25:00|9745.7|9743.3|9748.2|9745.8|9748.7|9746.7|9744.8|9743|302
1585873800000|2020-04-03 00:30:00|9747.8|9746.3|9748.1|9746.6|9749|9747.5|9746.8|9745.1|312
1585874100000|2020-04-03 00:35:00|9748.2|9746.7|9748.3|9746.8|9749.3|9747.8|9747.9|9746|296
1585874400000|2020-04-03 00:40:00|9747.9|9746.4|9750.4|9748|9750.5|9748.5|9747.8|9745.9|333
1585874700000|2020-04-03 00:45:00|9750.3|9747.9|9751.1|9749.6|9751.4|9749.9|9750.1|9747.7|254
1585875000000|2020-04-03 00:50:00|9751.2|9749.7|9747.7|9745.3|9751.4|9749.9|9745.6|9743.7|468
1585875300000|2020-04-03 00:55:00|9747.6|9745.2|9746.1|9744.6|9748.5|9747|9744.3|9742.4|504
1585875600000|2020-04-03 01:00:00|9746.2|9744.7|9745.7|9744.2|9746.8|9745.1|9744.2|9742.3|398
1585875900000|2020-04-03 01:05:00|9745.6|9744.1|9748.4|9746.9|9749.1|9747.1|9745.6|9744.1|294
1585876200000|2020-04-03 01:10:00|9748.3|9746.8|9749.5|9747.1|9749.7|9747.7|9746.9|9745.4|289
1585876500000|2020-04-03 01:15:00|9749.4|9747|9750.1|9748.6|9751.3|9749.8|9748.3|9746.4|476
1585876800000|2020-04-03 01:20:00|9750.2|9748.7|9747.8|9746.3|9750.6|9748.7|9747.3|9745.8|335
1585877100000|2020-04-03 01:25:00|9747.9|9746.4|9747.1|9745.6|9749.7|9747.8|9747.1|9745.6|359
1585877400000|2020-04-03 01:30:00|9747.2|9745.7|9743.5|9742|9747.4|9745.9|9742.6|9741.1|310
1585877700000|2020-04-03 01:35:00|9743.4|9741.9|9745.6|9743.2|9746|9744.1|9742.8|9741.3|280
1585878000000|2020-04-03 01:40:00|9745.5|9743.1|9742.7|9740.3|9745.6|9743.7|9741.9|9740|328
1585878300000|2020-04-03 01:45:00|9742.8|9740.4|9742|9740.5|9743.6|9741.7|9740.5|9739|333
1585878600000|2020-04-03 01:50:00|9742.1|9740.6|9743.2|9741.7|9744.1|9742.6|9741.5|9740|295
1585878900000|2020-04-03 01:55:00|9743.3|9741.8|9742.8|9741.3|9743.8|9742.3|9741.9|9739.9|219
1585879200000|2020-04-03 02:00:00|9743|9741.5|9741.5|9740|9744.9|9743|9741.5|9740|322
1585879500000|2020-04-03 02:05:00|9741.6|9740.1|9741.8|9740.3|9742.7|9740.9|9739.7|9738.1|480
1585879800000|2020-04-03 02:10:00|9741.9|9740.4|9740.9|9739.4|9742.7|9740.9|9738.8|9737.3|273
1585880100000|2020-04-03 02:15:00|9741|9739.5|9740.4|9738.9|9741.4|9739.9|9740|9738.5|236
1585880400000|2020-04-03 02:20:00|9740.5|9739|9737.5|9736|9740.9|9739.4|9736.6|9735|434
1585880700000|2020-04-03 02:25:00|9737.4|9735.9|9737.6|9736.1|9738.2|9736.7|9736.6|9735|346
1585881000000|2020-04-03 02:30:00|9737.7|9736.2|9737.1|9735.6|9737.7|9736.2|9736.1|9734.6|274
1585881300000|2020-04-03 02:35:00|9737.2|9735.7|9737.8|9736.3|9737.8|9736.3|9735.7|9734.2|360
1585881600000|2020-04-03 02:40:00|9737.9|9736.4|9738.8|9737.3|9740.8|9739.3|9737.7|9736.2|347
1585881900000|2020-04-03 02:45:00|9738.7|9737.2|9738.8|9737.3|9739.8|9738.3|9737|9735.5|336
1585882200000|2020-04-03 02:50:00|9738.7|9737.2|9737.1|9735.6|9738.8|9737.3|9736.9|9734.9|258
1585882500000|2020-04-03 02:55:00|9737.5|9735.1|9734.2|9732.7|9737.6|9735.6|9733.8|9732|362
1585882800000|2020-04-03 03:00:00|9734.4|9732.9|9737|9735.5|9737|9735.5|9734.2|9732.7|327
1585883100000|2020-04-03 03:05:00|9736.7|9735.2|9733.3|9731.8|9736.7|9735.2|9732.2|9730.7|240
1585883400000|2020-04-03 03:10:00|9733.6|9732.1|9737.6|9736.1|9737.8|9736.3|9733.5|9732|301
1585883700000|2020-04-03 03:15:00|9737.7|9736.2|9738.1|9736.6|9738.8|9737.3|9736.9|9735.1|271
1585884000000|2020-04-03 03:20:00|9738.2|9736.7|9737.6|9736.1|9739.2|9737.7|9737.3|9735.8|312
1585884300000|2020-04-03 03:25:00|9737.5|9736|9737.2|9735.7|9738.3|9736.8|9736.6|9735.1|204
1585884600000|2020-04-03 03:30:00|9737.1|9735.6|9734.2|9732.7|9738.2|9736.7|9733.8|9732.3|312
1585884900000|2020-04-03 03:35:00|9734.3|9732.8|9735.6|9734.1|9737|9735.5|9733.9|9732.4|235
1585885200000|2020-04-03 03:40:00|9735.5|9734|9737.5|9736|9738.1|9736.6|9735.1|9733.6|285
1585885500000|2020-04-03 03:45:00|9737.6|9736.1|9736.3|9734.8|9739.4|9737.9|9734.9|9733.4|433
1585885800000|2020-04-03 03:50:00|9736.2|9734.7|9735.8|9734.3|9737|9735.5|9735|9733.3|234
1585886100000|2020-04-03 03:55:00|9735.9|9734.4|9734.5|9733|9736.5|9735|9733.9|9732.4|198
1585886400000|2020-04-03 04:00:00|9734.4|9732.9|9734.9|9733.4|9735.9|9734.4|9733.3|9731.8|318
1585886700000|2020-04-03 04:05:00|9735|9733.5|9735.7|9734.2|9736|9734.2|9733.6|9732.1|257
1585887000000|2020-04-03 04:10:00|9735.8|9734.3|9736.2|9734.7|9737.2|9735.2|9732.8|9731.3|332
1585887300000|2020-04-03 04:15:00|9736.3|9734.8|9738.6|9737.1|9738.6|9737.1|9734.5|9733|508
1585887600000|2020-04-03 04:20:00|9738.5|9737|9738.7|9737.2|9740.7|9739.2|9736.7|9735.2|421
1585887900000|2020-04-03 04:25:00|9738.8|9737.3|9738.6|9737.1|9740.9|9739.3|9738.5|9736.6|275
1585888200000|2020-04-03 04:30:00|9738.7|9737.2|9737.7|9736.2|9739.3|9737.8|9736.9|9735.4|325
1585888500000|2020-04-03 04:35:00|9737.6|9736.1|9739.9|9738.4|9740.8|9739.3|9737.6|9736.1|223
1585888800000|2020-04-03 04:40:00|9739.8|9738.3|9739.1|9737.6|9739.9|9738.4|9737.7|9736.2|251
1585889100000|2020-04-03 04:45:00|9738.9|9737.4|9739|9737.5|9739.7|9738.2|9737.9|9736.4|301
1585889400000|2020-04-03 04:50:00|9738.9|9737.4|9739.5|9738|9739.9|9738.4|9738.6|9737.1|200
1585889700000|2020-04-03 04:55:00|9739.6|9738.1|9740.5|9739|9740.9|9739.4|9739.1|9737.6|279
1585890000000|2020-04-03 05:00:00|9740.6|9739.1|9740.7|9739.2|9740.9|9739.4|9739.4|9737.9|213
1585890300000|2020-04-03 05:05:00|9740.6|9739.1|9740|9738.5|9741.5|9739.8|9739.8|9738.3|245
1585890600000|2020-04-03 05:10:00|9740.1|9738.6|9741.2|9739.7|9742.7|9741.2|9739.9|9738|377
1585890900000|2020-04-03 05:15:00|9741.3|9739.8|9740.4|9738.9|9742.8|9740.8|9739.7|9738|318
1585891200000|2020-04-03 05:20:00|9740.5|9739|9741.1|9738.7|9741.4|9739.7|9739.9|9738.2|254
1585891500000|2020-04-03 05:25:00|9740.7|9739.2|9737.3|9735.8|9740.8|9739.3|9736.4|9734.9|321
1585891800000|2020-04-03 05:30:00|9737.2|9735.7|9739.1|9736.7|9739.1|9737.3|9736.9|9735.1|327
1585892100000|2020-04-03 05:35:00|9739|9736.6|9737.7|9736.2|9739|9737.2|9737.4|9735.5|359
1585892400000|2020-04-03 05:40:00|9737.6|9736.1|9736.2|9734.7|9739.4|9737.6|9735.9|9734|335
1585892700000|2020-04-03 05:45:00|9736.1|9734.6|9735.8|9734.3|9737|9735.5|9735|9733|422
1585893000000|2020-04-03 05:50:00|9735.9|9734.4|9735.3|9733.8|9736.4|9734.9|9733.8|9732.3|359
1585893300000|2020-04-03 05:55:00|9735.4|9733.9|9736.9|9735.4|9738.2|9736.7|9735.3|9733.8|412
1585893600000|2020-04-03 06:00:00|9737.1|9735.6|9739.3|9737.8|9741.7|9740.2|9736.8|9735.2|601
1585893900000|2020-04-03 06:05:00|9739.4|9737.9|9742.6|9741.1|9743|9741.4|9739.1|9737.6|477
1585894200000|2020-04-03 06:10:00|9742.7|9741.2|9744.1|9742.6|9744.3|9742.8|9741|9739.5|519
1585894500000|2020-04-03 06:15:00|9744.2|9742.7|9749|9747.5|9750.7|9749.2|9744.2|9742.7|531
1585894800000|2020-04-03 06:20:00|9749.2|9747.7|9750.4|9748.9|9751.5|9750|9748.8|9747.3|584
1585895100000|2020-04-03 06:25:00|9750.3|9748.8|9754.2|9752.7|9754.3|9752.8|9750.1|9748.6|472
1585895400000|2020-04-03 06:30:00|9754.1|9752.6|9748.2|9746.7|9755|9753.5|9747.5|9746|593
1585895700000|2020-04-03 06:35:00|9748.1|9746.6|9749|9747.5|9749.4|9747.9|9745.7|9744.2|449
1585896000000|2020-04-03 06:40:00|9749.1|9747.6|9746.1|9744.6|9749.4|9747.9|9745.2|9743.7|436
1585896300000|2020-04-03 06:45:00|9746.5|9744.1|9745.6|9744.1|9747.8|9746.3|9744.1|9742.6|525
1585896600000|2020-04-03 06:50:00|9745.7|9744.2|9744.5|9743|9748.5|9746.6|9743.6|9742.1|565
1585896900000|2020-04-03 06:55:00|9744.6|9743.1|9745.9|9744.4|9748.1|9746.6|9743.1|9741.6|693
1585897200000|2020-04-03 07:00:00|9745.7|9744.2|9747.7|9746.2|9749.1|9747.6|9743|9741.5|878
1585897500000|2020-04-03 07:05:00|9747.6|9746.1|9754.4|9752.9|9754.4|9752.9|9744.4|9742.5|758
1585897800000|2020-04-03 07:10:00|9754.3|9752.8|9759.3|9757.8|9760.1|9758.6|9751.4|9749.9|848
1585898100000|2020-04-03 07:15:00|9759.4|9757.9|9762.9|9761.4|9766|9764.5|9758.5|9757|748
1585898400000|2020-04-03 07:20:00|9763|9761.5|9767.2|9765.7|9770|9768.5|9762.8|9761.3|827
1585898700000|2020-04-03 07:25:00|9766.6|9765.1|9770|9768.5|9770.5|9769|9764.2|9762.7|809
1585899000000|2020-04-03 07:30:00|9770.2|9768.7|9771.7|9770.2|9774.7|9773.2|9769.2|9767.7|777
1585899300000|2020-04-03 07:35:00|9771.5|9770|9766.9|9765.4|9771.5|9770|9766.4|9764.9|701
1585899600000|2020-04-03 07:40:00|9766.7|9765.2|9764.8|9763.3|9766.7|9765.2|9758.3|9756.8|725
1585899900000|2020-04-03 07:45:00|9765|9763.5|9768|9766.5|9768.4|9766.9|9761.8|9760.3|746
1585900200000|2020-04-03 07:50:00|9767.8|9766.3|9770.7|9769.2|9771.2|9769.7|9763.4|9761.9|820
1585900500000|2020-04-03 07:55:00|9770.4|9768.9|9774.8|9773.3|9776.9|9775.4|9770|9768.1|710
1585900800000|2020-04-03 08:00:00|9774.7|9773.2|9773.3|9771.8|9777.6|9776.1|9771.3|9769.8|681
1585901100000|2020-04-03 08:05:00|9773.2|9771.7|9769.8|9768.3|9773.6|9772.1|9766.7|9765.2|756
1585901400000|2020-04-03 08:10:00|9769.9|9768.4|9765.1|9763.6|9770.8|9769.3|9762.8|9761.3|714
1585901700000|2020-04-03 08:15:00|9765|9763.5|9765.2|9763.7|9769.8|9768.3|9764.2|9762.7|808
1585902000000|2020-04-03 08:20:00|9764.9|9763.4|9767.3|9765.8|9767.4|9765.9|9763.9|9762.4|581
1585902300000|2020-04-03 08:25:00|9767.4|9765.9|9766.4|9764.9|9769.1|9767.6|9764.6|9763.1|620
1585902600000|2020-04-03 08:30:00|9766.3|9764.8|9770.2|9768.7|9771.6|9770.1|9766.3|9764.8|571
1585902900000|2020-04-03 08:35:00|9770.3|9768.8|9773.1|9771.6|9773.6|9772.1|9768.9|9767.4|731
1585903200000|2020-04-03 08:40:00|9773.3|9771.8|9768.4|9766.9|9773.4|9771.9|9766.6|9765.1|733
1585903500000|2020-04-03 08:45:00|9768.5|9767|9773.4|9771.9|9775.2|9773.7|9768.5|9767|759
1585903800000|2020-04-03 08:50:00|9773.3|9771.8|9774.5|9773|9776.8|9775.3|9773.2|9771.7|661
1585904100000|2020-04-03 08:55:00|9774.6|9773.1|9770.6|9769.1|9775|9773.5|9768|9766.5|597
1585904400000|2020-04-03 09:00:00|9770.3|9768.8|9773.3|9771.8|9773.7|9772.2|9769.3|9767.8|726
1585904700000|2020-04-03 09:05:00|9773.4|9771.9|9774.5|9773|9774.7|9773.2|9771.2|9769.7|584
1585905000000|2020-04-03 09:10:00|9774.6|9773.1|9772|9770.5|9777.1|9775.6|9770.8|9769.3|789
1585905300000|2020-04-03 09:15:00|9771.7|9770.2|9766.2|9764.7|9772.7|9771.2|9763.3|9761.8|845
1585905600000|2020-04-03 09:20:00|9766.3|9764.8|9770.5|9769|9771.6|9770.1|9766.2|9764.7|722
1585905900000|2020-04-03 09:25:00|9770.6|9769.1|9769.4|9767.9|9772.9|9771.4|9769.2|9767.7|675
1585906200000|2020-04-03 09:30:00|9769.5|9768|9768.5|9767|9773|9771.5|9768.2|9766.7|583
1585906500000|2020-04-03 09:35:00|9768.4|9766.9|9770|9768.5|9770.9|9769.4|9768|9766.5|573
1585906800000|2020-04-03 09:40:00|9770.1|9768.6|9766.2|9764.7|9770.6|9769.1|9765.3|9763.8|586
1585907100000|2020-04-03 09:45:00|9766.3|9764.8|9763.2|9761.7|9766.3|9764.8|9762.9|9761.4|579
1585907400000|2020-04-03 09:50:00|9763.3|9761.8|9758.4|9756.9|9764|9762.5|9757.3|9755.8|659
1585907700000|2020-04-03 09:55:00|9758.3|9756.8|9754.3|9752.8|9759.4|9757.9|9753.6|9752.1|748
1585908000000|2020-04-03 10:00:00|9754.4|9752.9|9752.2|9750.7|9755.6|9754.1|9751.7|9750.2|679
1585908300000|2020-04-03 10:05:00|9752.1|9750.6|9752.9|9751.4|9754.5|9753|9750.4|9748.9|609
1585908600000|2020-04-03 10:10:00|9753|9751.5|9761.6|9760.1|9762.6|9761.1|9752.6|9751.1|647
1585908900000|2020-04-03 10:15:00|9761.5|9760|9759.3|9757.8|9764.2|9762.7|9759|9757.5|500
1585909200000|2020-04-03 10:20:00|9759.4|9757.9|9759.7|9758.2|9761.6|9760.1|9757.6|9756.1|504
1585909500000|2020-04-03 10:25:00|9759.8|9758.3|9763.5|9762|9764.4|9762.9|9759.2|9757.7|540
1585909800000|2020-04-03 10:30:00|9763.6|9762.1|9762|9760.5|9763.8|9762.3|9760|9758.5|481
1585910100000|2020-04-03 10:35:00|9761.9|9760.4|9759.7|9758.2|9762.7|9761.2|9759.1|9757.6|491
1585910400000|2020-04-03 10:40:00|9759.8|9758.3|9760.4|9758.9|9762.6|9761.1|9758.7|9757.2|403
1585910700000|2020-04-03 10:45:00|9760.5|9759|9761.8|9760.3|9764.6|9763.1|9759.6|9758.1|563
1585911000000|2020-04-03 10:50:00|9761.7|9760.2|9760.8|9759.3|9762.6|9761.1|9759.2|9757.7|436
1585911300000|2020-04-03 10:55:00|9760.7|9759.2|9766|9764.5|9766.6|9765.1|9760.3|9758.8|617
1585911600000|2020-04-03 11:00:00|9765.9|9764.4|9767|9765.5|9767.5|9766|9764.4|9762.9|549
1585911900000|2020-04-03 11:05:00|9766.9|9765.4|9771.9|9770.4|9773|9771.5|9765.6|9764.1|552
1585912200000|2020-04-03 11:10:00|9771.8|9770.3|9770.3|9768.8|9777.2|9775.7|9769.8|9768.3|568
1585912500000|2020-04-03 11:15:00|9770.4|9768.9|9773.1|9771.6|9775.1|9773.6|9767.5|9766|661
1585912800000|2020-04-03 11:20:00|9773.2|9771.7|9774.6|9773.1|9777|9775.5|9772.9|9771.4|677
1585913100000|2020-04-03 11:25:00|9774.5|9773|9773.7|9772.2|9776.6|9775.1|9772.9|9771.4|646
1585913400000|2020-04-03 11:30:00|9773.6|9772.1|9770.8|9769.3|9774.6|9773.1|9770.4|9768.9|560
1585913700000|2020-04-03 11:35:00|9770.7|9769.2|9770.1|9768.6|9772.1|9770.6|9769.1|9767.6|589
1585914000000|2020-04-03 11:40:00|9770.3|9768.8|9772.1|9770.6|9773.4|9771.9|9769.1|9767.6|548
1585914300000|2020-04-03 11:45:00|9772|9770.5|9773.3|9771.8|9773.8|9772.3|9770.5|9769|649
1585914600000|2020-04-03 11:50:00|9773.4|9771.9|9774.8|9773.3|9774.9|9773.4|9772.5|9771|504
1585914900000|2020-04-03 11:55:00|9774.7|9773.2|9773.1|9771.6|9775.2|9773.7|9772.5|9771|588
1585915200000|2020-04-03 12:00:00|9773.2|9771.7|9774|9772.5|9776.4|9774.9|9770.1|9768.6|676
1585915500000|2020-04-03 12:05:00|9773.7|9772.2|9775.7|9774.2|9776.5|9775|9771.3|9769.8|690
1585915800000|2020-04-03 12:10:00|9775.8|9774.3|9779.8|9778.3|9780.7|9779.2|9774.4|9772.9|651
1585916100000|2020-04-03 12:15:00|9779.9|9778.4|9775.3|9773.8|9781|9779.5|9774.8|9773.3|536
1585916400000|2020-04-03 12:20:00|9775.2|9773.7|9774.4|9772.9|9776.9|9775.4|9772.6|9771.1|633
1585916700000|2020-04-03 12:25:00|9774.5|9773|9772.1|9767.1|9775.7|9774.2|9766.2|9763.4|973
1585917000000|2020-04-03 12:30:00|9772|9767|9780.1|9777.7|9784.9|9783.4|9764.4|9762|1571
1585917300000|2020-04-03 12:35:00|9780.6|9778.2|9770.3|9767.9|9780.8|9778.6|9766.6|9764.6|1559
1585917600000|2020-04-03 12:40:00|9769.8|9768.3|9778.2|9776.7|9779.8|9777.7|9768.4|9766.7|1350
1585917900000|2020-04-03 12:45:00|9778.6|9776.2|9779.3|9777.8|9782.2|9780.6|9776.6|9775.1|1049
1585918200000|2020-04-03 12:50:00|9779.2|9777.7|9780.4|9778.9|9782.8|9781.3|9777.6|9776.1|883
1585918500000|2020-04-03 12:55:00|9780.1|9778.6|9795.1|9793.6|9796.2|9794.7|9779.5|9778|996
1585918800000|2020-04-03 13:00:00|9795.2|9793.7|9789.4|9787.9|9796.6|9795.1|9787.8|9786.3|876
1585919100000|2020-04-03 13:05:00|9789.3|9787.8|9786.6|9785.1|9791|9789.5|9784.3|9782.8|834
1585919400000|2020-04-03 13:10:00|9786.2|9784.7|9783.3|9781.8|9786.4|9784.9|9781.3|9779.8|717
1585919700000|2020-04-03 13:15:00|9783.1|9781.6|9778.8|9777.3|9783.3|9781.8|9778.7|9777.2|613
1585920000000|2020-04-03 13:20:00|9779|9777.5|9780.7|9779.2|9782.9|9781.4|9776.8|9775.3|722
1585920300000|2020-04-03 13:25:00|9780.8|9779.3|9772.4|9770.9|9781.2|9779.7|9772.4|9770.9|585
1585920600000|2020-04-03 13:30:00|9772.3|9770.8|9780.3|9778.8|9780.8|9779.3|9772|9770.5|855
1585920900000|2020-04-03 13:35:00|9779.7|9778.2|9783.1|9781.6|9785.1|9783.6|9778.3|9776.8|797
1585921200000|2020-04-03 13:40:00|9783|9781.5|9783.6|9781.2|9784.5|9783|9781.4|9779.9|734
1585921500000|2020-04-03 13:45:00|9783.3|9781.8|9786|9784.5|9789.1|9787.6|9782.9|9781.4|746
1585921800000|2020-04-03 13:50:00|9786.1|9784.6|9786|9784.5|9788.6|9787.1|9785|9783.5|607
1585922100000|2020-04-03 13:55:00|9785.9|9784.4|9787.6|9785.2|9789.9|9788.4|9785.5|9784|612
1585922400000|2020-04-03 14:00:00|9787.5|9785.1|9782.9|9781.4|9788.2|9786|9782.4|9780.9|662
1585922700000|2020-04-03 14:05:00|9783|9781.5|9784.8|9783.3|9785.9|9784.4|9781.2|9779.7|692
1585923000000|2020-04-03 14:10:00|9784.7|9783.2|9784.7|9783.2|9789.6|9788.1|9784.1|9782.6|572
1585923300000|2020-04-03 14:15:00|9784.6|9783.1|9780.8|9779.3|9786.9|9785.4|9779.5|9778|621
1585923600000|2020-04-03 14:20:00|9780.7|9779.2|9781.3|9779.8|9785|9783.5|9779.3|9777.8|659
1585923900000|2020-04-03 14:25:00|9781.5|9780|9782|9780.5|9783.4|9781.9|9780|9778.5|657
1585924200000|2020-04-03 14:30:00|9782.1|9780.6|9789.2|9787.7|9789.9|9788.4|9779.9|9778.4|576
1585924500000|2020-04-03 14:35:00|9789.3|9787.8|9790.7|9789.2|9791.5|9790|9788.2|9786.7|659
1585924800000|2020-04-03 14:40:00|9790.8|9789.3|9790.4|9788.9|9792.3|9790.8|9788.2|9786.7|552
1585925100000|2020-04-03 14:45:00|9790.3|9788.8|9791|9789.5|9793.5|9792|9789|9787.5|656
1585925400000|2020-04-03 14:50:00|9791.1|9789.6|9788|9786.5|9794.4|9792.9|9786.3|9784.8|722
1585925700000|2020-04-03 14:55:00|9788.1|9786.6|9779|9777.5|9788.1|9786.6|9768.2|9766.7|1153
1585926000000|2020-04-03 15:00:00|9778.9|9777.4|9781|9779.5|9784.9|9783.4|9778.5|9777|797
1585926300000|2020-04-03 15:05:00|9780.8|9779.3|9774.5|9773|9781.4|9779.9|9774.5|9773|563
1585926600000|2020-04-03 15:10:00|9774.3|9772.8|9772.3|9770.8|9775.6|9774.1|9770.4|9768.9|665
1585926900000|2020-04-03 15:15:00|9772.1|9770.6|9778.5|9777|9778.7|9777.2|9771.6|9770.1|520
1585927200000|2020-04-03 15:20:00|9778.4|9776.9|9785.7|9784.2|9787.5|9786|9777.5|9776|663
1585927500000|2020-04-03 15:25:00|9785.8|9784.3|9782.2|9780.7|9785.9|9784.4|9781.9|9780.4|676
1585927800000|2020-04-03 15:30:00|9782.1|9780.6|9783.8|9782.3|9786.6|9785.1|9782.1|9780.6|563
1585928100000|2020-04-03 15:35:00|9784.1|9782.6|9787.9|9786.4|9788.3|9786.8|9783.8|9782.3|632
1585928400000|2020-04-03 15:40:00|9788.2|9786.7|9789.2|9787.7|9789.3|9787.8|9785.5|9784|468
1585928700000|2020-04-03 15:45:00|9789.1|9787.6|9789.3|9787.8|9791.1|9789.6|9787.6|9786.1|613
1585929000000|2020-04-03 15:50:00|9788.9|9787.4|9786.4|9784.9|9789.6|9788.1|9786.4|9784.9|588
1585929300000|2020-04-03 15:55:00|9786.5|9785|9777.4|9775.9|9786.5|9785|9777.2|9775.7|652
1585929600000|2020-04-03 16:00:00|9777.3|9775.8|9779|9777.5|9780.1|9778.6|9776.6|9775.1|565
1585929900000|2020-04-03 16:05:00|9779.1|9777.6|9781.1|9779.6|9782.7|9781.2|9779.1|9777.6|563
1585930200000|2020-04-03 16:10:00|9781|9779.5|9785.6|9784.1|9789.1|9787.6|9780.9|9779.4|610
1585930500000|2020-04-03 16:15:00|9785.5|9784|9783.5|9782|9787.7|9786.2|9782.3|9780.8|640
1585930800000|2020-04-03 16:20:00|9783.7|9782.2|9788.5|9787|9789.8|9788.3|9783.5|9782|601
1585931100000|2020-04-03 16:25:00|9788.3|9786.8|9786.4|9784.9|9789.3|9787.8|9785.3|9783.8|632
1585931400000|2020-04-03 16:30:00|9785.3|9783.8|9787.2|9785.7|9787.3|9785.8|9783.4|9781.9|595
1585931700000|2020-04-03 16:35:00|9787.3|9785.8|9785.7|9784.2|9788.1|9786.6|9783.5|9782|538
1585932000000|2020-04-03 16:40:00|9785.6|9784.1|9782.4|9780.9|9786.1|9784.6|9781.5|9780|472
1585932300000|2020-04-03 16:45:00|9782.3|9780.8|9788.8|9787.3|9790|9788.5|9782.1|9780.6|543
1585932600000|2020-04-03 16:50:00|9788.7|9787.2|9789|9787.5|9790.4|9788.9|9785.9|9784.4|603
1585932900000|2020-04-03 16:55:00|9789.2|9787.7|9785.1|9783.6|9790.7|9789.2|9784.6|9783.1|619
1585933200000|2020-04-03 17:00:00|9785|9783.5|9785.6|9784.1|9786.3|9784.8|9781.5|9780|640
1585933500000|2020-04-03 17:05:00|9785.7|9784.2|9785.9|9784.4|9788.3|9786.8|9784.2|9782.7|436
1585933800000|2020-04-03 17:10:00|9785.8|9784.3|9787.4|9785.9|9788.4|9786.9|9785.4|9783.9|463
1585934100000|2020-04-03 17:15:00|9787.5|9786|9789.2|9787.7|9790.2|9788.7|9784.5|9783|515
1585934400000|2020-04-03 17:20:00|9789.3|9787.8|9785.2|9783.7|9791.2|9789.7|9785|9783.5|449
1585934700000|2020-04-03 17:25:00|9784.8|9783.3|9780.8|9779.3|9784.8|9783.3|9780.5|9779|322
1585935000000|2020-04-03 17:30:00|9780.9|9779.4|9779.1|9777.6|9782.3|9780.8|9777.5|9776|462
1585935300000|2020-04-03 17:35:00|9779|9777.5|9781.6|9780.1|9781.9|9780.4|9778.6|9777.1|261
1585935600000|2020-04-03 17:40:00|9781.5|9780|9779.6|9778.1|9781.7|9780.2|9778.5|9777|359
1585935900000|2020-04-03 17:45:00|9779.5|9778|9778.6|9777.1|9779.7|9778.2|9777.5|9776|387
1585936200000|2020-04-03 17:50:00|9778.7|9777.2|9775.9|9774.4|9778.9|9777.4|9774.9|9773.4|349
1585936500000|2020-04-03 17:55:00|9776|9774.5|9773.9|9772.4|9777|9775.5|9773.4|9771.9|372
1585936800000|2020-04-03 18:00:00|9774|9772.5|9775.6|9774.1|9776.7|9775.2|9772.8|9771.3|358
1585937100000|2020-04-03 18:05:00|9775.7|9774.2|9776|9774.5|9776.8|9775.3|9775.5|9774|258
1585937400000|2020-04-03 18:10:00|9775.6|9774.1|9771.8|9770.3|9775.6|9774.1|9771.1|9769.6|356
1585937700000|2020-04-03 18:15:00|9771.9|9770.4|9769|9767.5|9772.7|9771.2|9768.8|9767.3|449
1585938000000|2020-04-03 18:20:00|9769.1|9767.6|9766.6|9765.1|9769.5|9768|9766.3|9764.8|364
1585938300000|2020-04-03 18:25:00|9766.5|9765|9763.6|9762.1|9766.6|9765.1|9762.5|9761|423
1585938600000|2020-04-03 18:30:00|9763.7|9762.2|9768.4|9766.9|9769.7|9768.2|9763.6|9762.1|389
1585938900000|2020-04-03 18:35:00|9768.3|9766.8|9765|9763.5|9768.6|9767.1|9764.3|9762.8|306
1585939200000|2020-04-03 18:40:00|9764.9|9763.4|9764|9762.5|9766.1|9764.6|9763|9761.5|338
1585939500000|2020-04-03 18:45:00|9764.1|9762.6|9765.7|9764.2|9765.7|9764.2|9762.8|9761.3|400
1585939800000|2020-04-03 18:50:00|9765.6|9764.1|9763.2|9761.7|9769|9767.5|9762.7|9761.2|479
1585940100000|2020-04-03 18:55:00|9763.3|9761.8|9761.4|9759.9|9763.6|9762.1|9758.3|9756.8|690
1585940400000|2020-04-03 19:00:00|9761.5|9760|9758.4|9756.9|9762.6|9761.1|9758|9756.5|511
1585940700000|2020-04-03 19:05:00|9758.6|9757.1|9756.5|9755|9761.6|9760.1|9755.4|9753.9|447
1585941000000|2020-04-03 19:10:00|9756.4|9754.9|9751.4|9749.9|9757.3|9755.8|9751.1|9749.6|658
1585941300000|2020-04-03 19:15:00|9751.6|9750.1|9751.5|9750|9753.4|9751.9|9749.5|9748|527
1585941600000|2020-04-03 19:20:00|9751.6|9750.1|9749.7|9748.2|9752.1|9750.6|9748.1|9746.6|526
1585941900000|2020-04-03 19:25:00|9749.8|9748.3|9749.8|9748.3|9750.2|9748.7|9746.2|9744.7|496
1585942200000|2020-04-03 19:30:00|9749.9|9748.4|9749|9747.5|9750.2|9748.5|9745.2|9743.7|514
1585942500000|2020-04-03 19:35:00|9749.1|9747.6|9753.3|9751.8|9753.4|9751.9|9748.9|9747.4|414
1585942800000|2020-04-03 19:40:00|9753.4|9751.9|9754.6|9753.1|9755.7|9754.2|9752.8|9751.3|441
1585943100000|2020-04-03 19:45:00|9754|9752.5|9759.5|9758|9760.2|9758.4|9752.9|9751.4|452
1585943400000|2020-04-03 19:50:00|9759.6|9758.1|9763.7|9762.2|9764.4|9762.9|9758.7|9757.2|600
1585943700000|2020-04-03 19:55:00|9763.6|9762.1|9766.2|9764.7|9767.5|9766|9761.3|9759.8|605
1585944000000|2020-04-03 20:00:00|9766.1|9764.6|9764.3|9762.8|9767.7|9766.2|9764.1|9762.2|352
1585944300000|2020-04-03 20:05:00|9764.2|9762.7|9764|9762.5|9766.1|9764.6|9763.9|9762.4|300
1585944600000|2020-04-03 20:10:00|9763.9|9762.4|9765.6|9764.1|9765.8|9764.3|9763.8|9762.3|323
1585944900000|2020-04-03 20:15:00|9765.8|9764.3|9763.2|9761.7|9765.9|9764.4|9763.2|9761.7|252
1585945200000|2020-04-03 20:20:00|9763.5|9762|9768|9766.5|9769.1|9767.6|9762.6|9761.1|425
1585945500000|2020-04-03 20:25:00|9768.1|9766.6|9771|9769.5|9772.2|9770.7|9766.8|9764.8|452
1585945800000|2020-04-03 20:30:00|9770.9|9769.4|9766.3|9763.9|9771.2|9769.7|9764|9762.5|323
1585946100000|2020-04-03 20:35:00|9765.9|9764.4|9764.3|9762.8|9767.5|9765.8|9761.2|9759.2|267
1585946400000|2020-04-03 20:40:00|9764.6|9763.1|9771.8|9770.3|9774|9771.9|9764.4|9762.3|409
1585946700000|2020-04-03 20:45:00|9771.5|9770|9769.7|9767.3|9773.7|9771.4|9765.2|9763.2|579
1585947000000|2020-04-03 20:50:00|9769.8|9767.4|9766.4|9762.7|9772.9|9770|9762.6|9757.9|536
1585947300000|2020-04-03 20:55:00|9766.6|9762.6|9771.4|9766.4|9782.2|9777.2|9763.6|9758.6|438
1586116800000|2020-04-05 20:00:00|9772.8|9761.8|9772.8|9761.8|9772.8|9761.8|9767|9756|10
1586117100000|2020-04-05 20:05:00|9772|9761|9772.8|9761.8|9772.8|9761.8|9767.2|9756.2|11
1586117400000|2020-04-05 20:10:00|9772.5|9761.5|9773|9762|9773|9762|9767.2|9756.2|18
1586117700000|2020-04-05 20:15:00|9770.7|9759.7|9772.7|9761.7|9774.3|9763.3|9770.7|9759.7|9
1586118000000|2020-04-05 20:20:00|9772.9|9761.9|9773|9762|9773|9762|9772.9|9761.9|2
1586118300000|2020-04-05 20:25:00|9769.5|9758.5|9774.3|9763.3|9774.3|9763.3|9769.5|9758.5|11
1586118600000|2020-04-05 20:30:00|9773.7|9762.7|9774.3|9763.3|9774.3|9763.3|9773.6|9762.6|10
1586118900000|2020-04-05 20:35:00|9774|9763|9774.3|9763.3|9776.5|9765.5|9771.2|9760.2|11
1586119200000|2020-04-05 20:40:00|9769.4|9758.4|9774|9763|9774|9763|9769.4|9758.4|10
1586119500000|2020-04-05 20:45:00|9773|9762|9774.2|9763.2|9774.3|9763.3|9769.4|9758.4|13
1586119800000|2020-04-05 20:50:00|9774.3|9763.3|9774.2|9763.2|9774.3|9763.3|9774.2|9763.2|2
1586120100000|2020-04-05 20:55:00|9771|9760|9774|9763|9774.3|9763.3|9771|9760|11
1586120400000|2020-04-05 21:00:00|9773.9|9762.9|9774|9763|9774|9763|9773.5|9762.5|6
1586120700000|2020-04-05 21:05:00|9773.8|9762.8|9768.6|9757.6|9774|9763|9766.5|9755.5|62
1586121000000|2020-04-05 21:10:00|9768.4|9757.4|9768.5|9758.5|9774.8|9764|9768.4|9757.4|234
1586121300000|2020-04-05 21:15:00|9768.9|9758.9|9771.9|9761.9|9772.2|9762.2|9767|9757|143
1586121600000|2020-04-05 21:20:00|9771.5|9761.5|9768|9758|9773.5|9763.5|9763.3|9753.3|204
1586121900000|2020-04-05 21:25:00|9768.2|9758.2|9768.9|9758.9|9776|9766|9766.7|9756.7|163
1586122200000|2020-04-05 21:30:00|9769.8|9759.8|9769.9|9759.9|9776.6|9766.6|9765.6|9755.6|204
1586122500000|2020-04-05 21:35:00|9769.1|9759.1|9766.5|9756.5|9772.9|9762.9|9764.6|9754.6|132
1586122800000|2020-04-05 21:40:00|9766.6|9756.6|9765.9|9755.9|9774.4|9764.4|9765.1|9755.1|159
1586123100000|2020-04-05 21:45:00|9766.8|9756.8|9771.3|9761.3|9775.4|9765.4|9764.4|9754.4|261
1586123400000|2020-04-05 21:50:00|9771.4|9761.4|9775.1|9765.1|9777|9767|9769.8|9759.8|207
1586123700000|2020-04-05 21:55:00|9774.4|9764.4|9773.3|9768.3|9777|9772|9769|9764|195
1586124000000|2020-04-05 22:00:00|9773.2|9768.2|9769.7|9764.7|9778|9773|9769.6|9764.6|876
1586124300000|2020-04-05 22:05:00|9770.1|9765.1|9769.1|9764.9|9774.9|9770.1|9769.1|9764.3|558
1586124600000|2020-04-05 22:10:00|9769.5|9764.5|9768.9|9765|9770.3|9765.9|9765.9|9761.7|449
1586124900000|2020-04-05 22:15:00|9768.5|9765.3|9768.1|9764.2|9769.1|9765.6|9762.7|9758.1|464
1586125200000|2020-04-05 22:20:00|9768.3|9764.3|9772.5|9767.5|9773.2|9768.6|9767.6|9763.8|492
1586125500000|2020-04-05 22:25:00|9772.4|9767.4|9770.5|9767.1|9772.6|9769|9767.5|9764|705
1586125800000|2020-04-05 22:30:00|9770.8|9767|9771|9767.9|9773|9769.7|9768.6|9765.6|918
1586126100000|2020-04-05 22:35:00|9770.9|9768|9768.4|9764.6|9775.3|9772.4|9767.2|9764.4|885
1586126400000|2020-04-05 22:40:00|9768|9764.7|9768.5|9764.9|9769|9765.4|9766.1|9762.7|767
1586126700000|2020-04-05 22:45:00|9768.4|9765|9767.7|9764.2|9769.2|9765.8|9766.6|9763.8|517
1586127000000|2020-04-05 22:50:00|9767.8|9764.1|9767.2|9764.3|9768.5|9765.5|9766.2|9762.8|570
1586127300000|2020-04-05 22:55:00|9767.1|9764.2|9765.1|9762.6|9767.5|9764.5|9764.3|9761.6|408
1586127600000|2020-04-05 23:00:00|9764.6|9762|9765.6|9763.2|9767.4|9764.8|9764.2|9761.5|621
1586127900000|2020-04-05 23:05:00|9765.5|9763.1|9769.3|9766.8|9770|9766.9|9765.5|9763.1|667
1586128200000|2020-04-05 23:10:00|9769.4|9766.7|9772|9769.4|9773.3|9770.6|9767.9|9765.3|815
1586128500000|2020-04-05 23:15:00|9772.1|9769.3|9772.3|9769.9|9774|9771.6|9770.7|9768.3|487
1586128800000|2020-04-05 23:20:00|9772.4|9770|9773.9|9771.5|9773.9|9771.5|9770.5|9768.1|519
1586129100000|2020-04-05 23:25:00|9773.8|9771.4|9772.7|9770.3|9774.1|9771.7|9771.9|9769.5|556
1586129400000|2020-04-05 23:30:00|9772.8|9770.4|9772.1|9769.7|9773.3|9770.9|9771.6|9769.2|536
1586129700000|2020-04-05 23:35:00|9772|9769.6|9771.4|9769|9773|9770.6|9771.2|9768.8|540
1586130000000|2020-04-05 23:40:00|9771.3|9768.9|9771.3|9768.9|9772.1|9770.3|9769.7|9767.3|446
1586130300000|2020-04-05 23:45:00|9771.4|9769|9771|9768.6|9771.7|9769.2|9769.7|9767.3|528
1586130600000|2020-04-05 23:50:00|9771.1|9768.7|9774|9771.6|9776.1|9773.7|9769.8|9767.4|547
1586130900000|2020-04-05 23:55:00|9773.9|9771.5|9774.8|9772.4|9775.8|9773.4|9773.4|9771|584
1586131200000|2020-04-06 00:00:00|9774.9|9772.5|9779.3|9776.9|9781.9|9779.5|9769.7|9768.2|830
1586131500000|2020-04-06 00:05:00|9779.4|9776.7|9777.9|9775.5|9782.5|9780.1|9776.2|9773.8|806
1586131800000|2020-04-06 00:10:00|9778.9|9776.5|9780|9777.6|9781.1|9778.9|9777.3|9774.9|612
1586132100000|2020-04-06 00:15:00|9779.5|9778|9784.2|9781.8|9784.6|9782.9|9779.3|9777.2|580
1586132400000|2020-04-06 00:20:00|9784.3|9781.9|9782.4|9780.9|9785.7|9783.6|9782.4|9780.5|569
1586132700000|2020-04-06 00:25:00|9782.5|9781|9779.1|9777.6|9783|9781.1|9779.1|9777.3|638
1586133000000|2020-04-06 00:30:00|9779.2|9777.7|9774.8|9772.4|9780.7|9778.5|9773.6|9771.5|795
1586133300000|2020-04-06 00:35:00|9774.9|9772.5|9772.9|9770.5|9775.7|9773.7|9772.1|9769.7|743
1586133600000|2020-04-06 00:40:00|9772.8|9770.4|9771.6|9769.2|9777.3|9774.9|9771.6|9769.2|869
1586133900000|2020-04-06 00:45:00|9771.7|9769.3|9772.7|9770.3|9773.1|9770.7|9769.7|9767.3|835
1586134200000|2020-04-06 00:50:00|9772.6|9770.2|9772.4|9770.9|9775.7|9773.3|9770.9|9768.5|833
1586134500000|2020-04-06 00:55:00|9772.7|9770.3|9774.7|9773.2|9776.8|9774.9|9772.3|9769.9|737
1586134800000|2020-04-06 01:00:00|9774.9|9773.4|9773.8|9772.3|9776.6|9775.1|9772.1|9770.6|641
1586135100000|2020-04-06 01:05:00|9773.7|9772.2|9775.6|9773.2|9776.1|9773.7|9772.4|9770|753
1586135400000|2020-04-06 01:10:00|9775.7|9773.3|9774.1|9772.6|9775.9|9773.5|9773.2|9771|694
1586135700000|2020-04-06 01:15:00|9774|9772.5|9775.2|9773.7|9778.8|9776.4|9773.7|9771.9|716
1586136000000|2020-04-06 01:20:00|9775.4|9773.9|9772.4|9770.9|9775.5|9774|9771.7|9769.7|730
1586136300000|2020-04-06 01:25:00|9772.3|9770.8|9774.6|9772.2|9774.8|9772.8|9771|9769|685
1586136600000|2020-04-06 01:30:00|9774.8|9772.4|9774.7|9772.3|9775.8|9774|9773.5|9771.6|858
1586136900000|2020-04-06 01:35:00|9774.8|9772.4|9774.1|9771.7|9775.9|9774|9771.6|9769.5|773
1586137200000|2020-04-06 01:40:00|9773.7|9772.2|9773.8|9772.3|9775.9|9774.1|9772.5|9770.5|696
1586137500000|2020-04-06 01:45:00|9773.7|9772.2|9770.8|9769.3|9774.2|9772.3|9769.6|9767.6|722
1586137800000|2020-04-06 01:50:00|9770.6|9769.1|9769|9766.6|9770.7|9769.2|9765.8|9763.9|682
1586138100000|2020-04-06 01:55:00|9768.9|9766.5|9768.9|9767.4|9770|9768.1|9767.5|9765.8|623
1586138400000|2020-04-06 02:00:00|9768.7|9767.2|9769.4|9767.9|9772.8|9771|9768.6|9766.8|589
1586138700000|2020-04-06 02:05:00|9769.3|9767.8|9771.7|9770.2|9772.8|9771.3|9768.1|9766.6|550
1586139000000|2020-04-06 02:10:00|9771.8|9770.3|9773.3|9771.8|9774.8|9773.2|9771.7|9770.2|442
1586139300000|2020-04-06 02:15:00|9773.4|9771.9|9774.5|9773|9775.3|9773.7|9773.2|9771.3|490
1586139600000|2020-04-06 02:20:00|9774.4|9772.9|9774.2|9772.7|9775.3|9773.5|9772.9|9770.8|668
1586139900000|2020-04-06 02:25:00|9774.1|9772.6|9775.6|9773.2|9776|9774.3|9773.6|9771.9|686
1586140200000|2020-04-06 02:30:00|9775.7|9773.3|9773.2|9771.7|9775.9|9773.6|9773|9771.2|386
1586140500000|2020-04-06 02:35:00|9773.1|9771.6|9770.7|9769.2|9774.5|9773|9770.7|9769.2|361
1586140800000|2020-04-06 02:40:00|9770.8|9769.3|9773.5|9772|9774.1|9772.6|9770.8|9769.1|485
1586141100000|2020-04-06 02:45:00|9773.4|9771.9|9777.2|9775.7|9778.2|9776.7|9773.1|9771.4|517
1586141400000|2020-04-06 02:50:00|9777.3|9775.8|9776.5|9775|9778|9776.5|9774.4|9772.9|545
1586141700000|2020-04-06 02:55:00|9776.4|9774.9|9776|9774.5|9778.1|9776.6|9775.5|9773.8|589
1586142000000|2020-04-06 03:00:00|9775.9|9774.4|9778.7|9776.3|9779.2|9777.3|9775.2|9773.7|513
1586142300000|2020-04-06 03:05:00|9778.8|9776.4|9777.7|9776.2|9781|9779.5|9777.1|9775.6|495
1586142600000|2020-04-06 03:10:00|9777.6|9776.1|9775|9773.5|9779.1|9777.2|9774.7|9772.8|714
1586142900000|2020-04-06 03:15:00|9775.1|9773.6|9774.1|9772.6|9775.6|9773.6|9773.4|9771.9|576
1586143200000|2020-04-06 03:20:00|9774.2|9772.7|9773.6|9772.1|9775.1|9773.1|9773.1|9771.6|446
1586143500000|2020-04-06 03:25:00|9773.7|9772.2|9772|9770.5|9774.3|9772.8|9771.4|9769.9|481
1586143800000|2020-04-06 03:30:00|9771.9|9770.4|9770.6|9769.1|9773.3|9771.8|9770.5|9768.9|559
1586144100000|2020-04-06 03:35:00|9770.4|9768.9|9771.3|9769.8|9771.8|9770.2|9769.3|9767.8|741
1586144400000|2020-04-06 03:40:00|9771.6|9770.1|9772.6|9771.1|9773.3|9771.7|9770.4|9768.5|677
1586144700000|2020-04-06 03:45:00|9772.7|9771.2|9772.5|9771|9773.3|9771.5|9771.7|9769.9|435
1586145000000|2020-04-06 03:50:00|9772.6|9771.1|9772.9|9771.4|9773.6|9772|9771.9|9770.4|450
1586145300000|2020-04-06 03:55:00|9772.8|9771.3|9773.6|9772.1|9775.3|9773.5|9772.8|9771.3|581
1586145600000|2020-04-06 04:00:00|9773.7|9772.2|9774.4|9772.9|9775.6|9773.7|9773.3|9771.8|598
1586145900000|2020-04-06 04:05:00|9774.3|9772.8|9775|9773.5|9775.8|9774.3|9774.1|9772.6|347
1586146200000|2020-04-06 04:10:00|9775.1|9773.6|9773.6|9772.1|9775.7|9774.2|9773.1|9771.6|409
1586146500000|2020-04-06 04:15:00|9773.7|9772.2|9773.1|9771.6|9774.6|9773.1|9772.7|9771.2|419
1586146800000|2020-04-06 04:20:00|9773.2|9771.7|9771.8|9770.3|9773.5|9772|9770.4|9768.9|367
1586147100000|2020-04-06 04:25:00|9771.7|9770.2|9773.4|9771.9|9773.8|9772.3|9771.4|9769.9|399
1586147400000|2020-04-06 04:30:00|9773.2|9771.7|9777.6|9776.1|9778.3|9776.4|9773.2|9771.7|433
1586147700000|2020-04-06 04:35:00|9777.7|9776.2|9780.3|9778.8|9780.4|9778.9|9777|9775.5|452
1586148000000|2020-04-06 04:40:00|9780.2|9778.7|9779.1|9777.6|9781.1|9779.6|9777|9775.5|607
1586148300000|2020-04-06 04:45:00|9779|9777.5|9778|9776.5|9779.1|9777.6|9776.9|9775.4|436
1586148600000|2020-04-06 04:50:00|9777.9|9776.4|9776.9|9775.4|9779.9|9778.4|9776.4|9774.9|418
1586148900000|2020-04-06 04:55:00|9777.1|9775.6|9777.2|9775.7|9778.4|9776.9|9776.7|9775.2|349
1586149200000|2020-04-06 05:00:00|9777.7|9776.2|9777|9775.5|9779.9|9777.8|9776.9|9775.4|438
1586149500000|2020-04-06 05:05:00|9777.1|9775.6|9775.5|9774|9778.2|9776.6|9774.9|9773.2|546
1586149800000|2020-04-06 05:10:00|9775.4|9773.9|9772.8|9770.4|9776.3|9774.2|9772.1|9770.3|704
1586150100000|2020-04-06 05:15:00|9772.9|9770.5|9769.5|9768|9774|9772.2|9769.1|9767.2|617
1586150400000|2020-04-06 05:20:00|9769.3|9767.8|9768|9765.6|9769.9|9768.3|9766.7|9765.2|535
1586150700000|2020-04-06 05:25:00|9767.9|9765.5|9767.7|9766.2|9768.2|9766.7|9766.6|9764.9|440
1586151000000|2020-04-06 05:30:00|9767.9|9766.4|9769|9767.5|9770.1|9768.6|9767.6|9766.1|518
1586151300000|2020-04-06 05:35:00|9769.2|9767.7|9769.5|9768|9770.9|9769.4|9769.2|9767.4|611
1586151600000|2020-04-06 05:40:00|9769.4|9767.9|9766.3|9764.8|9771.8|9769.9|9764.4|9762.6|738
1586151900000|2020-04-06 05:45:00|9766.4|9764.9|9769.3|9767.8|9769.8|9767.9|9765.3|9763.7|778
1586152200000|2020-04-06 05:50:00|9769.2|9767.7|9773.4|9771|9776.1|9773.9|9769.2|9767.6|761
1586152500000|2020-04-06 05:55:00|9773.3|9770.9|9773|9770.6|9774.5|9772.3|9771.8|9769.7|538
1586152800000|2020-04-06 06:00:00|9772.5|9771|9776.3|9773.9|9777.1|9775.3|9772.2|9770.4|662
1586153100000|2020-04-06 06:05:00|9776.4|9774|9769.3|9767.8|9776.4|9774.5|9768.2|9766.5|722
1586153400000|2020-04-06 06:10:00|9769.2|9767.7|9775.1|9773.6|9776.1|9774.3|9768.3|9766.8|634
1586153700000|2020-04-06 06:15:00|9775.7|9773.3|9771.7|9770.2|9775.8|9774.2|9769.9|9768.4|730
1586154000000|2020-04-06 06:20:00|9771.6|9770.1|9769.8|9768.3|9773.6|9772.1|9769|9767.1|761
1586154300000|2020-04-06 06:25:00|9769.7|9768.2|9770.7|9769.2|9771.8|9770.1|9768.7|9767|675
1586154600000|2020-04-06 06:30:00|9771.2|9768.8|9773.6|9772.1|9773.8|9772.3|9769.2|9767.7|518
1586154900000|2020-04-06 06:35:00|9773.5|9772|9769.3|9767.8|9773.5|9772|9769.1|9767.6|719
1586155200000|2020-04-06 06:40:00|9769.2|9767.7|9774.6|9773.1|9774.6|9773.1|9767.1|9765.6|492
1586155500000|2020-04-06 06:45:00|9774.5|9773|9772.4|9770.9|9775|9773.5|9770.1|9768.2|518
1586155800000|2020-04-06 06:50:00|9772.3|9770.8|9778.6|9777.1|9779.6|9778.1|9771.2|9769.7|570
1586156100000|2020-04-06 06:55:00|9778.7|9777.2|9777.9|9776.4|9780.5|9779|9776.6|9775|642
1586156400000|2020-04-06 07:00:00|9778|9776.5|9775.4|9773.9|9778.4|9776.9|9774.5|9773|758
1586156700000|2020-04-06 07:05:00|9775.6|9774.1|9774.5|9773|9777.8|9776.3|9772.1|9770.6|737
1586157000000|2020-04-06 07:10:00|9774.2|9772.7|9773.6|9772.1|9774.4|9772.9|9770.1|9768.6|676
1586157300000|2020-04-06 07:15:00|9773.5|9772|9773.9|9772.4|9775.2|9773.7|9771.3|9769.8|647
1586157600000|2020-04-06 07:20:00|9773.7|9772.2|9774.6|9773.1|9777.4|9775.9|9772.6|9771.1|525
1586157900000|2020-04-06 07:25:00|9774.5|9773|9773.3|9771.8|9775.9|9774.4|9772.3|9770.8|654
1586158200000|2020-04-06 07:30:00|9773.1|9771.6|9773.4|9771.9|9775.1|9773.6|9772.1|9770.6|483
1586158500000|2020-04-06 07:35:00|9773.2|9771.7|9772.5|9771|9773.4|9771.9|9769.4|9767.9|597
1586158800000|2020-04-06 07:40:00|9772.6|9771.1|9769.7|9768.2|9774.6|9773.1|9769.6|9768.1|507
1586159100000|2020-04-06 07:45:00|9769.8|9768.3|9764.6|9763.1|9771.4|9769.9|9761.7|9760.2|691
1586159400000|2020-04-06 07:50:00|9764.5|9763|9764.1|9762.6|9766.1|9764.6|9762|9760.5|746
1586159700000|2020-04-06 07:55:00|9764|9762.5|9769|9767.5|9769.5|9768|9763.6|9762.1|624
1586160000000|2020-04-06 08:00:00|9769.1|9767.6|9771.3|9769.8|9773.3|9771.8|9769.1|9767.6|692
1586160300000|2020-04-06 08:05:00|9771.4|9769.9|9775.1|9773.6|9775.6|9774.1|9771.3|9769.8|599
1586160600000|2020-04-06 08:10:00|9775.2|9773.7|9775.5|9774|9777.5|9776|9773.5|9772|653
1586160900000|2020-04-06 08:15:00|9775.7|9774.2|9774.9|9773.4|9777.2|9775.7|9774|9772.5|622
1586161200000|2020-04-06 08:20:00|9774.8|9773.3|9775.2|9773.7|9776.9|9775.4|9773.8|9772.3|610
1586161500000|2020-04-06 08:25:00|9775.1|9773.6|9771.9|9770.4|9775.3|9773.8|9770|9768.5|556
1586161800000|2020-04-06 08:30:00|9771.8|9770.3|9778.5|9777|9779.4|9777.9|9771.3|9769.8|738
1586162100000|2020-04-06 08:35:00|9778.7|9777.2|9782.3|9780.8|9783.5|9782|9777.8|9776.3|811
1586162400000|2020-04-06 08:40:00|9782.2|9780.7|9781.9|9780.4|9783.3|9781.8|9779.7|9778.2|626
1586162700000|2020-04-06 08:45:00|9781.8|9780.3|9785.8|9784.3|9788.9|9787.4|9781.3|9779.8|782
1586163000000|2020-04-06 08:50:00|9785.9|9784.4|9790|9788.5|9790.7|9789.2|9783.7|9782.1|719
1586163300000|2020-04-06 08:55:00|9789.8|9788.3|9782.9|9781.4|9790|9788.5|9782.8|9781.3|748
1586163600000|2020-04-06 09:00:00|9783|9781.5|9779.3|9777.8|9784.6|9783.1|9778.8|9777.3|736
1586163900000|2020-04-06 09:05:00|9779.2|9777.7|9780.2|9778.7|9780.6|9779.1|9776.9|9775.4|764
1586164200000|2020-04-06 09:10:00|9780.1|9778.6|9777.7|9776.2|9780.3|9778.8|9777.1|9775.6|709
1586164500000|2020-04-06 09:15:00|9777.6|9776.1|9777.5|9776|9778.8|9777.3|9775.3|9773.8|775
1586164800000|2020-04-06 09:20:00|9777.6|9776.1|9778.7|9777.2|9781|9779.5|9777.2|9775.7|583
1586165100000|2020-04-06 09:25:00|9778.6|9777.1|9779.5|9778|9780.6|9779.1|9777|9775.5|552
1586165400000|2020-04-06 09:30:00|9779.4|9777.9|9775.3|9773.8|9779.4|9777.9|9774.3|9772.8|538
1586165700000|2020-04-06 09:35:00|9775.2|9773.7|9777.9|9776.4|9778.4|9776.9|9774.6|9773.1|539
1586166000000|2020-04-06 09:40:00|9778|9776.5|9775.7|9774.2|9780.7|9779.2|9775.6|9774.1|539
1586166300000|2020-04-06 09:45:00|9775.6|9774.1|9778.1|9776.6|9778.9|9777.4|9775.2|9773.7|527
1586166600000|2020-04-06 09:50:00|9778.2|9776.7|9774.9|9773.4|9778.2|9776.7|9774.4|9772.9|533
1586166900000|2020-04-06 09:55:00|9775|9773.5|9774|9772.5|9777.3|9775.8|9773.2|9771.7|546
1586167200000|2020-04-06 10:00:00|9773.6|9772.1|9771.9|9770.4|9773.8|9772.3|9770.3|9768.8|537
1586167500000|2020-04-06 10:05:00|9771.5|9770|9772.2|9770.7|9773.1|9771.6|9770.5|9769|557
1586167800000|2020-04-06 10:10:00|9772.3|9770.8|9772.6|9771.1|9773.6|9772.1|9771.7|9770.2|490
1586168100000|2020-04-06 10:15:00|9772.8|9771.3|9775.3|9773.8|9777|9775.5|9772.8|9771.3|478
1586168400000|2020-04-06 10:20:00|9775.2|9773.7|9780|9778.5|9780.6|9779.1|9774.9|9773.4|495
1586168700000|2020-04-06 10:25:00|9780.1|9778.6|9784.6|9783.1|9784.8|9783.3|9779.5|9778|460
1586169000000|2020-04-06 10:30:00|9784.7|9783.2|9781.6|9780.1|9784.7|9783.2|9780.1|9778.6|470
1586169300000|2020-04-06 10:35:00|9781.7|9780.2|9781.7|9780.2|9784.9|9783.4|9781.2|9779.7|476
1586169600000|2020-04-06 10:40:00|9781.5|9780|9779.7|9778.2|9782.1|9780.6|9779.6|9778.1|387
1586169900000|2020-04-06 10:45:00|9779.6|9778.1|9781.3|9779.8|9782|9780.5|9779.1|9777.6|334
1586170200000|2020-04-06 10:50:00|9781.2|9779.7|9782.6|9781.1|9782.7|9781.2|9779.5|9778|431
1586170500000|2020-04-06 10:55:00|9782.5|9781|9781|9779.5|9783.5|9782|9780.8|9779.3|462
1586170800000|2020-04-06 11:00:00|9780.9|9779.4|9779.3|9777.8|9780.9|9779.4|9778.8|9777.3|521
1586171100000|2020-04-06 11:05:00|9779.4|9777.9|9779.2|9777.7|9780.9|9779.1|9778.8|9777.3|417
1586171400000|2020-04-06 11:10:00|9779.3|9777.8|9777.3|9775.8|9780.5|9779|9776.6|9775.1|402
1586171700000|2020-04-06 11:15:00|9777.4|9775.9|9772|9770.5|9777.7|9776.2|9770.1|9768.6|521
1586172000000|2020-04-06 11:20:00|9771.9|9770.4|9772.3|9770.8|9773|9771.5|9770.2|9768.7|518
1586172300000|2020-04-06 11:25:00|9772.4|9770.9|9776|9774.5|9777.5|9776|9770.9|9769.4|525
1586172600000|2020-04-06 11:30:00|9776.1|9774.6|9779.4|9777.9|9782.4|9780.9|9775.4|9773.9|547
1586172900000|2020-04-06 11:35:00|9779.3|9777.8|9778.7|9777.2|9781.5|9780|9777|9775.5|489
1586173200000|2020-04-06 11:40:00|9778.8|9777.3|9781.2|9779.7|9782|9780.5|9778.3|9776.8|531
1586173500000|2020-04-06 11:45:00|9781.3|9779.8|9780.5|9779|9783.2|9781.7|9779.7|9778.2|557
1586173800000|2020-04-06 11:50:00|9780.7|9779.2|9784.6|9783.1|9784.7|9783.2|9779.9|9778.4|523
1586174100000|2020-04-06 11:55:00|9784.7|9783.2|9778.8|9777.3|9784.7|9783.2|9778.4|9776.9|591
1586174400000|2020-04-06 12:00:00|9779|9777.5|9772.7|9771.2|9780.3|9778.8|9772.5|9771|699
1586174700000|2020-04-06 12:05:00|9772.8|9771.3|9778.5|9777|9778.6|9777.1|9772.2|9770.7|527
1586175000000|2020-04-06 12:10:00|9778.4|9776.9|9787.3|9785.8|9788.3|9786.8|9778.3|9776.8|725
1586175300000|2020-04-06 12:15:00|9787.2|9785.7|9786.5|9785|9788|9786.5|9785.1|9783.6|618
1586175600000|2020-04-06 12:20:00|9786.6|9785.1|9787|9785.5|9788.3|9786.8|9786|9784.5|503
1586175900000|2020-04-06 12:25:00|9786.9|9785.4|9787|9785.5|9787.6|9786.1|9785.3|9783.8|474
1586176200000|2020-04-06 12:30:00|9786.9|9785.4|9787.7|9786.2|9788.6|9787.1|9786|9784.5|478
1586176500000|2020-04-06 12:35:00|9787.8|9786.3|9789|9787.5|9789.9|9788.4|9786.8|9785.3|473
1586176800000|2020-04-06 12:40:00|9789.1|9787.6|9788.8|9787.3|9789.2|9787.7|9785.2|9783.7|432
1586177100000|2020-04-06 12:45:00|9788.7|9787.2|9785.1|9783.6|9792.7|9791.2|9785|9783.5|533
1586177400000|2020-04-06 12:50:00|9785.2|9783.7|9783.5|9782|9787.5|9786|9783.5|9782|435
1586177700000|2020-04-06 12:55:00|9783.4|9781.9|9781.1|9779.6|9784.6|9783.1|9780.1|9778.6|648
1586178000000|2020-04-06 13:00:00|9781.3|9779.8|9778|9776.5|9784.9|9783.4|9777.2|9775.7|647
1586178300000|2020-04-06 13:05:00|9778.1|9776.6|9778.8|9777.3|9779.1|9777.6|9776|9774.5|501
1586178600000|2020-04-06 13:10:00|9778.7|9777.2|9782.8|9781.3|9783.2|9781.7|9776.1|9774.6|604
1586178900000|2020-04-06 13:15:00|9782.9|9781.4|9782|9780.5|9783.1|9781.6|9780|9778.5|531
1586179200000|2020-04-06 13:20:00|9782.1|9780.6|9787|9785.5|9787.6|9786.1|9781.3|9779.8|482
1586179500000|2020-04-06 13:25:00|9787.1|9785.6|9789.7|9788.2|9790.5|9789|9787|9785.5|494
1586179800000|2020-04-06 13:30:00|9789.6|9788.1|9789.9|9788.4|9790.8|9789.3|9787|9785.5|566
1586180100000|2020-04-06 13:35:00|9789.8|9788.3|9791.4|9789.9|9798.1|9796.6|9789.8|9788.3|806
1586180400000|2020-04-06 13:40:00|9791.8|9790.3|9790.1|9788.6|9792.9|9791.4|9787.8|9786.3|530
1586180700000|2020-04-06 13:45:00|9790|9788.5|9776.3|9774.8|9790.1|9788.6|9776.3|9774.8|823
1586181000000|2020-04-06 13:50:00|9776.2|9774.7|9778.9|9777.4|9780.4|9778.9|9771.4|9769.9|832
1586181300000|2020-04-06 13:55:00|9779|9777.5|9778.9|9777.4|9785.2|9783.7|9777.7|9776.2|803
1586181600000|2020-04-06 14:00:00|9778.8|9777.3|9779.5|9778|9782.3|9780.8|9778.3|9776.8|697
1586181900000|2020-04-06 14:05:00|9779.6|9778.1|9788.2|9786.7|9788.3|9786.8|9779.2|9777.7|636
1586182200000|2020-04-06 14:10:00|9788.3|9786.8|9776.7|9775.2|9788.7|9787.2|9775.1|9773.6|809
1586182500000|2020-04-06 14:15:00|9776.8|9775.3|9776|9774.5|9778.7|9777.2|9774.8|9773.3|691
1586182800000|2020-04-06 14:20:00|9776.1|9774.6|9780.1|9778.6|9780.3|9778.8|9774.1|9772.6|601
1586183100000|2020-04-06 14:25:00|9780|9778.5|9781|9779.5|9782.4|9780.9|9778.9|9777.4|480
1586183400000|2020-04-06 14:30:00|9781.1|9779.6|9779.7|9778.2|9782.5|9781|9779|9777.5|612
1586183700000|2020-04-06 14:35:00|9779.6|9778.1|9781.4|9779.9|9781.9|9780.4|9777.3|9775.8|731
1586184000000|2020-04-06 14:40:00|9781.5|9780|9785.2|9783.7|9785.8|9784.3|9780.3|9778.8|569
1586184300000|2020-04-06 14:45:00|9785.3|9783.8|9784.1|9782.6|9788|9786.5|9783.8|9782.3|715
1586184600000|2020-04-06 14:50:00|9784|9782.5|9781.1|9779.6|9787.1|9785.6|9781.1|9779.6|578
1586184900000|2020-04-06 14:55:00|9781|9779.5|9785.5|9784|9790.4|9788.9|9780.9|9779.4|972
1586185200000|2020-04-06 15:00:00|9785.6|9784.1|9778.6|9777.1|9787.8|9786.3|9777.9|9776.4|713
1586185500000|2020-04-06 15:05:00|9778.1|9776.6|9776.2|9774.7|9780|9778.5|9776.2|9774.7|567
1586185800000|2020-04-06 15:10:00|9776.3|9774.8|9774.3|9772.8|9776.8|9775.3|9772.7|9771.2|549
1586186100000|2020-04-06 15:15:00|9774.2|9772.7|9772.1|9770.6|9775.4|9773.9|9771.1|9769.6|564
1586186400000|2020-04-06 15:20:00|9772|9770.5|9766.9|9765.4|9773.2|9771.7|9766|9764.5|477
1586186700000|2020-04-06 15:25:00|9767|9765.5|9766.8|9765.3|9769.7|9768.2|9765.7|9764.2|506
1586187000000|2020-04-06 15:30:00|9767.2|9765.7|9766.1|9764.6|9768.8|9767.3|9764.6|9763.1|518
1586187300000|2020-04-06 15:35:00|9766.5|9765|9767.2|9765.7|9767.6|9766.1|9763.7|9762.2|433
1586187600000|2020-04-06 15:40:00|9767.1|9765.6|9768.5|9767|9770.5|9769|9767.1|9765.6|378
1586187900000|2020-04-06 15:45:00|9768.4|9766.9|9765.9|9764.4|9768.7|9767.2|9764.6|9763.1|480
1586188200000|2020-04-06 15:50:00|9766|9764.5|9767.9|9766.4|9769.9|9768.4|9765.2|9763.7|520
1586188500000|2020-04-06 15:55:00|9768|9766.5|9770.1|9768.6|9771.5|9770|9766.9|9765.4|572
1586188800000|2020-04-06 16:00:00|9770.2|9768.7|9772.5|9771|9773.2|9771.7|9769.4|9767.9|555
1586189100000|2020-04-06 16:05:00|9772.6|9771.1|9772.7|9771.2|9774.1|9772.6|9771.7|9770.2|535
1586189400000|2020-04-06 16:10:00|9772.9|9771.4|9777.2|9775.7|9780.3|9778.8|9772.7|9771.2|531
1586189700000|2020-04-06 16:15:00|9777.5|9776|9777.8|9776.3|9778.4|9776.9|9775.7|9774.2|487
1586190000000|2020-04-06 16:20:00|9777.9|9776.4|9779.8|9778.3|9781.3|9779.8|9777.2|9775.7|457
1586190300000|2020-04-06 16:25:00|9779.7|9778.2|9774.5|9773|9780.2|9778.7|9774.5|9773|564
1586190600000|2020-04-06 16:30:00|9774.6|9773.1|9778.5|9777|9780.1|9778.6|9774.4|9772.9|579
1586190900000|2020-04-06 16:35:00|9778.4|9776.9|9777.6|9776.1|9778.5|9777|9774.7|9773.2|440
1586191200000|2020-04-06 16:40:00|9777.5|9776|9778|9776.5|9778.4|9776.9|9774.7|9773.2|431
1586191500000|2020-04-06 16:45:00|9778.1|9776.6|9774.5|9773|9778.3|9776.8|9773.1|9771.6|518
1586191800000|2020-04-06 16:50:00|9774.4|9772.9|9776.9|9775.4|9777|9775.5|9773.2|9771.7|469
1586192100000|2020-04-06 16:55:00|9776.8|9775.3|9774.7|9773.2|9776.9|9775.4|9774|9772.5|575
1586192400000|2020-04-06 17:00:00|9774.8|9773.3|9775.4|9773.9|9775.7|9774.2|9773.6|9772.1|516
1586192700000|2020-04-06 17:05:00|9775.3|9773.8|9777.5|9776|9778.5|9777|9775.1|9773.6|363
1586193000000|2020-04-06 17:10:00|9777.6|9776.1|9778.5|9777|9779.4|9777.9|9776.5|9775|350
1586193300000|2020-04-06 17:15:00|9778.4|9776.9|9778.1|9776.6|9779.2|9777.7|9777.6|9776.1|383
1586193600000|2020-04-06 17:20:00|9778.4|9776.9|9781.4|9779.9|9781.4|9779.9|9777.8|9776.3|359
1586193900000|2020-04-06 17:25:00|9781.6|9780.1|9786.5|9785|9786.8|9785.3|9781.5|9780|411
1586194200000|2020-04-06 17:30:00|9786.6|9785.1|9786.8|9785.3|9788.7|9787.2|9785.1|9783.6|497
1586194500000|2020-04-06 17:35:00|9786.9|9785.4|9786.8|9785.3|9788.3|9786.8|9786.4|9784.9|388
1586194800000|2020-04-06 17:40:00|9786.9|9785.4|9786.2|9784.7|9786.9|9785.4|9782.9|9781.4|415
1586195100000|2020-04-06 17:45:00|9786.3|9784.8|9783.7|9782.2|9787.2|9785.7|9783|9781.5|306
1586195400000|2020-04-06 17:50:00|9783.6|9782.1|9779.9|9778.4|9784.1|9782.6|9779.8|9778.3|261
1586195700000|2020-04-06 17:55:00|9779.8|9778.3|9780.7|9779.2|9781.2|9779.7|9778.4|9776.9|339
1586196000000|2020-04-06 18:00:00|9780.6|9779.1|9781.5|9780|9781.7|9780.2|9779.7|9778.2|334
1586196300000|2020-04-06 18:05:00|9781.4|9779.9|9782.4|9780.9|9782.6|9781.1|9779.4|9777.9|249
1586196600000|2020-04-06 18:10:00|9782.5|9781|9783.4|9781.9|9784.2|9782.7|9779.9|9778.4|360
1586196900000|2020-04-06 18:15:00|9783.5|9782|9784.2|9782.7|9786|9784.5|9783.2|9781.7|310
1586197200000|2020-04-06 18:20:00|9784.1|9782.6|9780|9778.5|9784.3|9782.8|9779.6|9778.1|434
1586197500000|2020-04-06 18:25:00|9779.9|9778.4|9783.4|9781.9|9784.1|9782.6|9779.9|9778.4|312
1586197800000|2020-04-06 18:30:00|9783.3|9781.8|9780.9|9779.4|9783.3|9781.8|9780.3|9778.8|305
1586198100000|2020-04-06 18:35:00|9780.8|9779.3|9781.5|9780|9782.6|9781.1|9780.4|9778.9|273
1586198400000|2020-04-06 18:40:00|9781.6|9780.1|9780.6|9779.1|9782.8|9781.3|9780.3|9778.8|271
1586198700000|2020-04-06 18:45:00|9780.7|9779.2|9780.4|9778.9|9782|9780.5|9780.2|9778.7|281
1586199000000|2020-04-06 18:50:00|9780.5|9779|9781.3|9779.8|9782.4|9780.9|9780.5|9779|261
1586199300000|2020-04-06 18:55:00|9781.2|9779.7|9783.9|9782.4|9784|9782.5|9779.6|9778.1|490
1586199600000|2020-04-06 19:00:00|9783.8|9782.3|9783.6|9782.1|9784.4|9782.9|9780.9|9779.4|383
1586199900000|2020-04-06 19:05:00|9783.7|9782.2|9783.4|9781.9|9784|9782.5|9781.6|9780.1|378
1586200200000|2020-04-06 19:10:00|9783.3|9781.8|9788|9786.5|9792.4|9790.9|9783.2|9781.7|778
1586200500000|2020-04-06 19:15:00|9787.9|9786.4|9789.1|9787.6|9791.7|9790.2|9787.4|9785.9|679
1586200800000|2020-04-06 19:20:00|9789.3|9787.8|9786.3|9784.8|9791.3|9789.8|9786.2|9784.7|523
1586201100000|2020-04-06 19:25:00|9786.4|9784.9|9783.9|9782.4|9787|9785.5|9783.5|9782|526
1586201400000|2020-04-06 19:30:00|9784|9782.5|9785.3|9783.8|9786.1|9784.6|9782.8|9781.3|461
1586201700000|2020-04-06 19:35:00|9785.2|9783.7|9784.6|9783.1|9786.2|9784.7|9783.4|9781.9|487
1586202000000|2020-04-06 19:40:00|9784.7|9783.2|9781.9|9780.4|9785.2|9783.7|9781.4|9779.9|607
1586202300000|2020-04-06 19:45:00|9782.1|9780.6|9783.8|9782.3|9785.9|9784.4|9782|9780.5|624
1586202600000|2020-04-06 19:50:00|9784|9782.5|9784.1|9782.6|9785.2|9783.7|9782.5|9781|697
1586202900000|2020-04-06 19:55:00|9784|9782.5|9783.4|9781.9|9787.1|9785.6|9782.4|9780.9|519
1586203200000|2020-04-06 20:00:00|9783.5|9782|9782|9780.5|9783.5|9782|9782|9780.5|276
1586203500000|2020-04-06 20:05:00|9782.1|9780.6|9781.6|9780.1|9783.6|9782.1|9781.5|9780|250
1586203800000|2020-04-06 20:10:00|9781.5|9780|9782.1|9780.6|9782.2|9780.7|9780|9778.5|263
1586204100000|2020-04-06 20:15:00|9782.2|9780.7|9782.2|9780.7|9785.8|9784|9781.7|9780.2|274
1586204400000|2020-04-06 20:20:00|9782.1|9780.6|9784.9|9783.4|9785.4|9783.4|9781.6|9780.1|281
1586204700000|2020-04-06 20:25:00|9784.8|9783.3|9783.5|9782|9786.5|9784.5|9782.9|9781.4|255
1586205000000|2020-04-06 20:30:00|9783.6|9782.1|9785.5|9784|9785.5|9784|9783|9780.9|206
1586205300000|2020-04-06 20:35:00|9785.4|9783.9|9786.4|9784|9786.9|9784.8|9785.1|9782.7|186
1586205600000|2020-04-06 20:40:00|9786.3|9783.9|9786.4|9784|9787|9784.9|9785.5|9783.7|163
1586205900000|2020-04-06 20:45:00|9786.1|9784.6|9786.4|9784.9|9787.1|9785.3|9785.5|9783.5|202
1586206200000|2020-04-06 20:50:00|9786.5|9785|9785.7|9783.3|9789.3|9786.9|9785|9782.7|321
1586206500000|2020-04-06 20:55:00|9785.6|9783.2|9788.5|9785.2|9790.2|9786.5|9785.5|9783.1|433
1586206800000|2020-04-06 21:00:00|9788.8|9784.5|9785.8|9780.9|9791.1|9786.3|9785.8|9780.9|61
1586207100000|2020-04-06 21:05:00|9785.2|9781.1|9784.7|9779.7|9788.3|9783.3|9784|9779|203
1586207400000|2020-04-06 21:10:00|9784.6|9779.6|9785.3|9780.3|9786.6|9781.6|9782.6|9777.6|331
1586207700000|2020-04-06 21:15:00|9785.2|9780.2|9784.9|9779.9|9786.3|9781.3|9783.7|9778.7|239
1586208000000|2020-04-06 21:20:00|9785.8|9780.8|9785.8|9780.8|9787.5|9782.5|9783.9|9778.9|283
1586208300000|2020-04-06 21:25:00|9785.9|9780.9|9786.2|9781.2|9788|9783|9785.4|9780.4|271
1586208600000|2020-04-06 21:30:00|9786.6|9781.6|9784.8|9780.1|9787.7|9782.7|9784.5|9779.6|301
1586208900000|2020-04-06 21:35:00|9785.6|9780.6|9784.4|9779.4|9786.9|9781.9|9783.7|9778.9|358
1586209200000|2020-04-06 21:40:00|9784.8|9779.8|9783.7|9778.7|9786.5|9781.5|9781.9|9776.9|307
1586209500000|2020-04-06 21:45:00|9782.8|9777.8|9783.5|9778.5|9784.7|9779.7|9782.3|9777.3|443
1586209800000|2020-04-06 21:50:00|9783.4|9778.4|9783.8|9778.8|9784.6|9779.6|9782|9777|350
1586210100000|2020-04-06 21:55:00|9784.1|9779.1|9785.4|9780.4|9785.8|9780.8|9783.2|9778.2|446
1586210400000|2020-04-06 22:00:00|9784.6|9779.6|9789.8|9786.2|9790.9|9787.1|9784.4|9779.4|592
1586210700000|2020-04-06 22:05:00|9789.9|9786|9789.7|9787|9791.6|9787.5|9788.8|9785.3|235
1586211000000|2020-04-06 22:10:00|9789.4|9786.9|9793.1|9788.1|9793.1|9788.3|9788.9|9785.6|244
1586211300000|2020-04-06 22:15:00|9792.4|9787.4|9793.5|9788.5|9794.1|9790|9791.1|9786.9|226
1586211600000|2020-04-06 22:20:00|9793.6|9788.6|9792.9|9790.2|9796.4|9791.7|9792.8|9788.6|481
1586211900000|2020-04-06 22:25:00|9793.2|9790|9793|9790.3|9794.4|9791.5|9791.2|9788.4|476
1586212200000|2020-04-06 22:30:00|9793.3|9790.2|9789.2|9786.8|9793.3|9790.4|9788.6|9786.2|428
1586212500000|2020-04-06 22:35:00|9789.5|9786.5|9790.2|9787.8|9791.3|9788.8|9788.7|9786|356
1586212800000|2020-04-06 22:40:00|9790.1|9787.6|9788.5|9786|9791.1|9787.7|9787.5|9785.1|414
1586213100000|2020-04-06 22:45:00|9788.7|9785.8|9788.4|9786|9789.1|9786.1|9786.7|9784.2|445
1586213400000|2020-04-06 22:50:00|9788.3|9785.9|9788.4|9786|9788.9|9786.3|9787.6|9785.1|269
1586213700000|2020-04-06 22:55:00|9788.6|9786.1|9792|9789.6|9792.5|9790.1|9787.9|9785.6|256
1586214000000|2020-04-06 23:00:00|9792.1|9789.7|9790.3|9787.9|9792.7|9790.3|9789.6|9787.2|343
1586214300000|2020-04-06 23:05:00|9790.1|9787.6|9789|9786.6|9791|9788.6|9788.4|9785.9|470
1586214600000|2020-04-06 23:10:00|9788.8|9786.2|9788|9785.6|9789.9|9787.4|9788|9785.6|494
1586214900000|2020-04-06 23:15:00|9788.3|9785.5|9785.7|9783.3|9788.6|9786.2|9784.8|9782.4|491
1586215200000|2020-04-06 23:20:00|9785.6|9783.2|9784.4|9782|9786.6|9784.3|9783.5|9781.6|574
1586215500000|2020-04-06 23:25:00|9784|9782.5|9784.5|9782.1|9785.8|9783.9|9783.8|9781.9|294
1586215800000|2020-04-06 23:30:00|9784.4|9782|9784|9781.6|9785|9783|9783.3|9781.3|406
1586216100000|2020-04-06 23:35:00|9783.9|9781.5|9783|9781.5|9784.4|9782.7|9782.8|9780.9|393
1586216400000|2020-04-06 23:40:00|9782.9|9781.4|9782.8|9780.4|9784|9782.1|9782.2|9780.2|349
1586216700000|2020-04-06 23:45:00|9782.7|9780.3|9781.4|9779.9|9784|9781.9|9780.8|9778.4|463
1586217000000|2020-04-06 23:50:00|9781.5|9780|9781.5|9779.1|9783.1|9781.1|9780.1|9778.1|352
1586217300000|2020-04-06 23:55:00|9780.8|9779.3|9784.1|9782.6|9784.3|9782.7|9780|9778|499
1586217600000|2020-04-07 00:00:00|9784|9782.5|9781.9|9779.5|9784.1|9782.6|9780.9|9779|647
1586217900000|2020-04-07 00:05:00|9781.8|9779.4|9783.8|9781.4|9784.5|9782.3|9780.9|9779.2|570
1586218200000|2020-04-07 00:10:00|9783.9|9781.5|9783.8|9781.4|9784.6|9782.7|9782.2|9780.3|387
1586218500000|2020-04-07 00:15:00|9783.3|9781.8|9781.6|9780.1|9784|9782|9781.5|9779.6|570
1586218800000|2020-04-07 00:20:00|9781.7|9780.2|9779|9777.5|9782.4|9780.5|9778.9|9777.2|428
1586219100000|2020-04-07 00:25:00|9779.1|9777.6|9779.6|9777.2|9779.7|9778|9776.5|9775|416
1586219400000|2020-04-07 00:30:00|9779.7|9777.3|9779.4|9777.9|9782.5|9781|9779|9777|456
1586219700000|2020-04-07 00:35:00|9779.3|9777.8|9782.4|9780.9|9784.5|9782.8|9779.3|9777.7|460
1586220000000|2020-04-07 00:40:00|9782.5|9781|9787.4|9785.9|9788.4|9786.6|9782.4|9780.9|586
1586220300000|2020-04-07 00:45:00|9787.2|9785.7|9784.2|9782.7|9788.4|9786.9|9783.3|9781.8|551
1586220600000|2020-04-07 00:50:00|9784|9782.5|9784.9|9783.4|9786|9784.5|9783.7|9781.8|467
1586220900000|2020-04-07 00:55:00|9785|9783.5|9784.5|9783|9786.2|9784.7|9784.3|9782.8|482
1586221200000|2020-04-07 01:00:00|9784.6|9783.1|9785.6|9784.1|9786.3|9784.8|9784.5|9782.8|407
1586221500000|2020-04-07 01:05:00|9785.7|9784.2|9786.2|9784.7|9789.1|9787.1|9785.6|9783.9|430
1586221800000|2020-04-07 01:10:00|9786.3|9784.8|9785.4|9783|9786.4|9784.9|9784.7|9783|360
1586222100000|2020-04-07 01:15:00|9785.2|9782.8|9784|9782.5|9785.8|9784|9783.4|9781.9|367
1586222400000|2020-04-07 01:20:00|9784.1|9782.6|9782|9780.5|9784.1|9782.6|9781|9779.5|450
1586222700000|2020-04-07 01:25:00|9782.1|9780.6|9780.1|9778.6|9782.5|9781|9779.5|9777.7|305
1586223000000|2020-04-07 01:30:00|9780|9778.5|9779.3|9777.8|9780.3|9778.6|9778.3|9776.5|268
1586223300000|2020-04-07 01:35:00|9779.2|9777.7|9779.7|9778.2|9779.8|9778.2|9778.1|9776.6|359
1586223600000|2020-04-07 01:40:00|9779.6|9778.1|9779|9777.5|9781.4|9779.9|9778.3|9776.8|451
1586223900000|2020-04-07 01:45:00|9779.1|9777.6|9775.9|9774.4|9779.6|9778.1|9775.7|9774.2|448
1586224200000|2020-04-07 01:50:00|9776|9774.5|9776.6|9775.1|9776.8|9775.2|9774.9|9773|423
1586224500000|2020-04-07 01:55:00|9776.4|9774.9|9775.7|9774.2|9776.4|9774.9|9774.4|9772.9|281
1586224800000|2020-04-07 02:00:00|9776.4|9774|9776.7|9775.2|9777.7|9776.2|9775.7|9773.9|460
1586225100000|2020-04-07 02:05:00|9776.6|9775.1|9774.9|9773.4|9776.6|9775.1|9774.8|9773.3|435
1586225400000|2020-04-07 02:10:00|9775|9773.5|9774.8|9773.3|9775.6|9773.9|9773.3|9771.8|433
1586225700000|2020-04-07 02:15:00|9774.7|9773.2|9773.3|9771.8|9774.9|9773.4|9772.6|9771.1|561
1586226000000|2020-04-07 02:20:00|9773.2|9771.7|9774|9772.5|9774.8|9773.3|9772.7|9771|554
1586226300000|2020-04-07 02:25:00|9773.9|9772.4|9774.6|9773.1|9775.2|9773.7|9772.8|9771.2|512
1586226600000|2020-04-07 02:30:00|9774.5|9773|9776.9|9775.4|9777|9775.5|9773.9|9772.4|515
1586226900000|2020-04-07 02:35:00|9777|9775.5|9775.7|9774.2|9777|9775.5|9775.3|9773.8|336
1586227200000|2020-04-07 02:40:00|9775.8|9774.3|9776|9774.5|9776.5|9775|9774.9|9773.4|489
1586227500000|2020-04-07 02:45:00|9776.2|9774.7|9775.5|9774|9776.6|9775.1|9775.2|9773.7|492
1586227800000|2020-04-07 02:50:00|9775.4|9773.9|9777.2|9775.7|9777.3|9775.8|9775.1|9773.6|407
1586228100000|2020-04-07 02:55:00|9777|9775.5|9776.8|9775.3|9778|9776.5|9776.1|9774.6|554
1586228400000|2020-04-07 03:00:00|9776.7|9775.2|9776.8|9775.3|9778.5|9777|9776|9774.5|343
1586228700000|2020-04-07 03:05:00|9776.9|9775.4|9775.6|9774.1|9778.2|9776.7|9775.1|9773.6|330
1586229000000|2020-04-07 03:10:00|9775.5|9774|9774.6|9773.1|9776.1|9774.6|9774.4|9772.9|293
1586229300000|2020-04-07 03:15:00|9774.7|9773.2|9773.8|9772.3|9775.7|9773.8|9773.6|9772.1|250
1586229600000|2020-04-07 03:20:00|9773.7|9772.2|9768.7|9767.2|9773.8|9772.3|9768.2|9766.7|409
1586229900000|2020-04-07 03:25:00|9768.6|9767.1|9769.8|9768.3|9770.6|9768.8|9767.5|9766|442
1586230200000|2020-04-07 03:30:00|9769.9|9768.4|9768.5|9767|9769.9|9768.4|9766.8|9764.8|581
1586230500000|2020-04-07 03:35:00|9768.7|9767.2|9768.9|9767.4|9769.8|9768.1|9768.3|9766|429
1586230800000|2020-04-07 03:40:00|9768.8|9767.3|9768.5|9767|9769.3|9767.8|9766.3|9764.4|473
1586231100000|2020-04-07 03:45:00|9768.4|9766.9|9766.5|9765|9768.5|9767|9766.3|9764.4|422
1586231400000|2020-04-07 03:50:00|9766.6|9765.1|9766.8|9765.3|9767.3|9765.8|9765.3|9763.8|484
1586231700000|2020-04-07 03:55:00|9766.7|9765.2|9767.6|9766.1|9767.7|9766.2|9765.5|9764|343
1586232000000|2020-04-07 04:00:00|9767.7|9766.2|9766|9764.5|9767.8|9766.3|9764|9762.5|427
1586232300000|2020-04-07 04:05:00|9766.3|9764.8|9760.7|9759.2|9767.7|9765.9|9760|9758.5|449
1586232600000|2020-04-07 04:10:00|9760.8|9759.3|9768.5|9767|9769.2|9767.2|9760.5|9759|600
1586232900000|2020-04-07 04:15:00|9768.4|9766.9|9767.3|9765.8|9769.5|9768|9766.6|9765.1|504
1586233200000|2020-04-07 04:20:00|9767.4|9765.9|9769.1|9767.6|9769.8|9768.3|9767.2|9765.7|414
1586233500000|2020-04-07 04:25:00|9768.9|9767.4|9767.1|9765.6|9769.1|9767.6|9766.3|9764.8|294
1586233800000|2020-04-07 04:30:00|9767.2|9765.7|9767.4|9765.9|9767.7|9766.2|9766.5|9765|378
1586234100000|2020-04-07 04:35:00|9767.3|9765.8|9763.6|9762.1|9767.7|9766.2|9761.9|9759.5|664
1586234400000|2020-04-07 04:40:00|9763.4|9761.9|9762.8|9761.3|9767.1|9765.6|9762.2|9760.7|627
1586234700000|2020-04-07 04:45:00|9762.7|9761.2|9758.9|9757.4|9763.5|9762|9758.1|9756.6|525
1586235000000|2020-04-07 04:50:00|9758.8|9757.3|9758.2|9756.7|9759.2|9757.7|9756.6|9755.1|623
1586235300000|2020-04-07 04:55:00|9758.4|9756.9|9759.6|9758.1|9760.8|9759.3|9756.6|9755.1|603
1586235600000|2020-04-07 05:00:00|9759.5|9758|9761.3|9759.8|9764.8|9763.3|9759.5|9758|685
1586235900000|2020-04-07 05:05:00|9761.4|9759.9|9762.4|9760.9|9763.4|9761.9|9761.3|9759.8|442
1586236200000|2020-04-07 05:10:00|9762.3|9760.8|9763.2|9761.7|9765.2|9763.7|9761.1|9759.6|473
1586236500000|2020-04-07 05:15:00|9763.1|9761.6|9760.2|9758.7|9763.3|9761.8|9759.5|9758|393
1586236800000|2020-04-07 05:20:00|9760.1|9758.6|9760.7|9759.2|9760.8|9759.3|9759.1|9757.6|358
1586237100000|2020-04-07 05:25:00|9760.6|9759.1|9759.6|9758.1|9762.6|9761.1|9758.3|9756.8|455
1586237400000|2020-04-07 05:30:00|9759.7|9758.2|9761.7|9760.2|9761.9|9760.4|9759.2|9757.4|398
1586237700000|2020-04-07 05:35:00|9761.6|9760.1|9761|9759.5|9762.2|9760.7|9759.5|9758|520
1586238000000|2020-04-07 05:40:00|9760.9|9759.4|9755.3|9753.8|9761.5|9760|9751.7|9749.9|805
1586238300000|2020-04-07 05:45:00|9755|9753.5|9754.5|9753|9756.4|9754.9|9752.3|9750.8|704
1586238600000|2020-04-07 05:50:00|9755.2|9753.7|9752.5|9751|9756.4|9754.9|9752|9750.5|589
1586238900000|2020-04-07 05:55:00|9752.3|9750.8|9762.4|9760.9|9762.9|9761|9750.3|9748.8|620
1586239200000|2020-04-07 06:00:00|9762.3|9760.8|9765.4|9763.9|9765.8|9764.3|9760.3|9758.6|686
1586239500000|2020-04-07 06:05:00|9765.6|9764.1|9766.9|9765.4|9769.3|9767.8|9764.8|9763.3|580
1586239800000|2020-04-07 06:10:00|9767.1|9765.6|9764|9762.5|9768.3|9766.8|9761.8|9760.3|853
1586240100000|2020-04-07 06:15:00|9763.9|9762.4|9761.8|9760.3|9764.1|9762.6|9758|9756.5|719
1586240400000|2020-04-07 06:20:00|9761.7|9760.2|9759.8|9758.3|9762.6|9761.1|9759.2|9757.7|582
1586240700000|2020-04-07 06:25:00|9759.7|9758.2|9763.4|9761.9|9763.8|9762.3|9758.4|9756.9|598
1586241000000|2020-04-07 06:30:00|9763.5|9762|9761.6|9760.1|9765.4|9763.9|9760|9758.5|592
1586241300000|2020-04-07 06:35:00|9761.5|9760|9759.3|9757.8|9762.4|9760.9|9759|9757.5|516
1586241600000|2020-04-07 06:40:00|9759.5|9758|9759.8|9758.3|9761.3|9759.8|9758.9|9757.4|571
1586241900000|2020-04-07 06:45:00|9759.7|9758.2|9753.3|9751.8|9760.5|9759|9753.2|9751.7|515
1586242200000|2020-04-07 06:50:00|9753.2|9751.7|9751.3|9749.8|9754.9|9753.4|9750.5|9749|609
1586242500000|2020-04-07 06:55:00|9751.4|9749.9|9741.4|9739.9|9753.2|9751.7|9739.2|9737.7|863
1586242800000|2020-04-07 07:00:00|9741.5|9740|9738.7|9737.2|9742.8|9741.3|9737.7|9736.2|802
1586243100000|2020-04-07 07:05:00|9738.5|9737|9740.1|9738.6|9743.1|9741.6|9738|9736.5|712
1586243400000|2020-04-07 07:10:00|9740.2|9738.7|9732.5|9731|9740.7|9739.2|9732.5|9731|786
1586243700000|2020-04-07 07:15:00|9732.6|9731.1|9732.1|9730.6|9734.2|9732.7|9730.2|9728.7|865
1586244000000|2020-04-07 07:20:00|9732.2|9730.7|9732|9730.5|9736.5|9735|9731.2|9729.7|727
1586244300000|2020-04-07 07:25:00|9732.1|9730.6|9732.5|9731|9736.4|9734.9|9731.3|9729.8|602
1586244600000|2020-04-07 07:30:00|9732.4|9730.9|9733.8|9732.3|9736|9734.5|9731.3|9729.8|582
1586244900000|2020-04-07 07:35:00|9733.9|9732.4|9727.1|9725.6|9734.3|9732.8|9725.2|9723.7|623
1586245200000|2020-04-07 07:40:00|9727|9725.5|9735.1|9733.6|9735.9|9734.4|9725.6|9724.1|595
1586245500000|2020-04-07 07:45:00|9735.2|9733.7|9737.2|9735.7|9739.5|9738|9735.2|9733.7|577
1586245800000|2020-04-07 07:50:00|9737.3|9735.8|9734.7|9733.2|9738.7|9737.2|9733.7|9732.2|738
1586246100000|2020-04-07 07:55:00|9734.8|9733.3|9729.9|9728.4|9738.1|9736.6|9729|9727.5|775
1586246400000|2020-04-07 08:00:00|9730|9728.5|9733.9|9732.4|9734.6|9733.1|9729.7|9728.2|697
1586246700000|2020-04-07 08:05:00|9733.7|9732.2|9736.8|9735.3|9739.5|9738|9732.2|9730.7|646
1586247000000|2020-04-07 08:10:00|9736.9|9735.4|9736.1|9734.6|9737.8|9736.3|9735.6|9734.1|472
1586247300000|2020-04-07 08:15:00|9736.2|9734.7|9731.5|9730|9736.5|9735|9731.1|9729.6|464
1586247600000|2020-04-07 08:20:00|9731.6|9730.1|9732.2|9730.7|9732.4|9730.9|9730.7|9729.2|433
1586247900000|2020-04-07 08:25:00|9732.1|9730.6|9730.9|9729.4|9732.2|9730.7|9728.3|9726.8|534
1586248200000|2020-04-07 08:30:00|9731|9729.5|9735.9|9734.4|9736.4|9734.9|9730.8|9729.3|399
1586248500000|2020-04-07 08:35:00|9735.7|9734.2|9736.6|9735.1|9737.5|9736|9735.1|9733.6|512
1586248800000|2020-04-07 08:40:00|9736.7|9735.2|9735.6|9734.1|9741.4|9739.9|9735|9733.5|572
1586249100000|2020-04-07 08:45:00|9735.5|9734|9736.9|9735.4|9738.4|9736.9|9735.1|9733.6|491
1586249400000|2020-04-07 08:50:00|9736.8|9735.3|9732.8|9731.3|9736.9|9735.4|9729.8|9728.3|499
1586249700000|2020-04-07 08:55:00|9732.9|9731.4|9729.4|9727.9|9733|9731.5|9728.4|9726.9|460
1586250000000|2020-04-07 09:00:00|9729.3|9727.8|9729.7|9728.2|9731.8|9730.3|9728.6|9727.1|477
1586250300000|2020-04-07 09:05:00|9729.5|9728|9731|9729.5|9734.3|9732.8|9728.2|9726.7|549
1586250600000|2020-04-07 09:10:00|9731.1|9729.6|9734.9|9733.4|9735.6|9734.1|9730.8|9729.3|517
1586250900000|2020-04-07 09:15:00|9734.8|9733.3|9733.7|9732.2|9736|9734.5|9732.5|9731|517
1586251200000|2020-04-07 09:20:00|9733.8|9732.3|9730.1|9728.6|9733.8|9732.3|9729.1|9727.6|507
1586251500000|2020-04-07 09:25:00|9730.2|9728.7|9730.2|9728.7|9732.1|9730.6|9727.4|9725.9|464
1586251800000|2020-04-07 09:30:00|9730|9728.5|9728.8|9727.3|9732.5|9731|9727.5|9726|551
1586252100000|2020-04-07 09:35:00|9728.9|9727.4|9733.9|9732.4|9734.4|9732.9|9727.5|9726|528
1586252400000|2020-04-07 09:40:00|9734|9732.5|9736.9|9735.4|9741.5|9740|9732.9|9731.4|571
1586252700000|2020-04-07 09:45:00|9737|9735.5|9734|9732.5|9737.8|9736.3|9733.5|9732|526
1586253000000|2020-04-07 09:50:00|9734.2|9732.7|9730.9|9729.4|9734.6|9733.1|9729.6|9728.1|378
1586253300000|2020-04-07 09:55:00|9730.8|9729.3|9732.6|9731.1|9734.2|9732.7|9729|9727.5|499
1586253600000|2020-04-07 10:00:00|9732.7|9731.2|9724.5|9723|9733|9731.5|9724.4|9722.9|604
1586253900000|2020-04-07 10:05:00|9724.4|9722.9|9725.6|9724.1|9726.6|9725.1|9721.3|9719.8|611
1586254200000|2020-04-07 10:10:00|9725.7|9724.2|9724.4|9722.9|9726.2|9724.7|9722.6|9721.1|609
1586254500000|2020-04-07 10:15:00|9724.3|9722.8|9727.5|9726|9727.6|9726.1|9724|9722.5|463
1586254800000|2020-04-07 10:20:00|9727.4|9725.9|9723.2|9721.7|9727.5|9726|9720.7|9719.2|598
1586255100000|2020-04-07 10:25:00|9723.1|9721.6|9729|9727.5|9730.1|9728.6|9722.1|9720.6|579
1586255400000|2020-04-07 10:30:00|9728.9|9727.4|9725|9723.5|9730.1|9728.6|9724.8|9723.3|612
1586255700000|2020-04-07 10:35:00|9725.1|9723.6|9730.3|9728.8|9730.4|9728.9|9725.1|9723.6|333
1586256000000|2020-04-07 10:40:00|9730.4|9728.9|9728.2|9726.7|9731.3|9729.8|9727.7|9726.2|431
1586256300000|2020-04-07 10:45:00|9728.1|9726.6|9724.3|9722.8|9730.4|9728.9|9724.1|9722.6|385
1586256600000|2020-04-07 10:50:00|9724.2|9722.7|9730.9|9729.4|9731.6|9730.1|9724.2|9722.7|508
1586256900000|2020-04-07 10:55:00|9730.8|9729.3|9733|9731.5|9733.9|9732.4|9728.9|9727.4|573
1586257200000|2020-04-07 11:00:00|9733.1|9731.6|9735.6|9734.1|9735.6|9734.1|9733.1|9731.6|557
1586257500000|2020-04-07 11:05:00|9735.5|9734|9730.2|9728.7|9735.6|9734.1|9730|9728.5|465
1586257800000|2020-04-07 11:10:00|9730.1|9728.6|9733.5|9732|9734|9732.5|9728|9726.5|428
1586258100000|2020-04-07 11:15:00|9733.4|9731.9|9732.8|9731.3|9733.7|9732.2|9729.4|9727.9|478
1586258400000|2020-04-07 11:20:00|9732.9|9731.4|9738.6|9737.1|9741.1|9739.6|9731.5|9730|587
1586258700000|2020-04-07 11:25:00|9738.7|9737.2|9738.3|9736.8|9738.9|9737.4|9735.8|9734.3|547
1586259000000|2020-04-07 11:30:00|9738.4|9736.9|9738.4|9736.9|9740.5|9739|9737.3|9735.8|608
1586259300000|2020-04-07 11:35:00|9738.3|9736.8|9736.4|9734.9|9738.9|9737.4|9732.4|9730.9|591
1586259600000|2020-04-07 11:40:00|9736.2|9734.7|9735.1|9733.6|9739.4|9737.9|9735.1|9733.6|587
1586259900000|2020-04-07 11:45:00|9735.2|9733.7|9728.8|9727.3|9736.3|9734.8|9726.7|9725.2|606
1586260200000|2020-04-07 11:50:00|9728.9|9727.4|9725.1|9723.6|9728.9|9727.4|9722.6|9721.1|576
1586260500000|2020-04-07 11:55:00|9725|9723.5|9724.1|9722.6|9726|9724.5|9722.8|9721.3|528
1586260800000|2020-04-07 12:00:00|9724.2|9722.7|9724.9|9723.4|9727.5|9726|9723.1|9721.6|573
1586261100000|2020-04-07 12:05:00|9724.8|9723.3|9724.8|9723.3|9730.2|9728.7|9723.9|9722.4|503
1586261400000|2020-04-07 12:10:00|9724.7|9723.2|9721.6|9720.1|9724.7|9723.2|9721.3|9719.8|526
1586261700000|2020-04-07 12:15:00|9721.5|9720|9714.1|9712.6|9722.2|9720.7|9713.3|9711.8|629
1586262000000|2020-04-07 12:20:00|9714|9712.5|9708.2|9706.7|9714|9712.5|9707.4|9705.9|753
1586262300000|2020-04-07 12:25:00|9707.9|9706.4|9703.8|9702.3|9709.3|9707.8|9698.9|9697.4|813
1586262600000|2020-04-07 12:30:00|9703.7|9702.2|9709.1|9707.6|9709.8|9708.3|9703.5|9702|683
1586262900000|2020-04-07 12:35:00|9709|9707.5|9706.3|9704.8|9710.5|9709|9706.2|9704.7|490
1586263200000|2020-04-07 12:40:00|9706.4|9704.9|9707.8|9706.3|9707.9|9706.4|9702.4|9700.9|648
1586263500000|2020-04-07 12:45:00|9707.7|9706.2|9705.6|9704.1|9711.3|9709.8|9704|9702.5|528
1586263800000|2020-04-07 12:50:00|9705.5|9704|9704.9|9703.4|9708.2|9706.7|9702.9|9701.4|627
1586264100000|2020-04-07 12:55:00|9704.8|9703.3|9706.4|9704.9|9708.8|9707.3|9703.3|9701.8|559
1586264400000|2020-04-07 13:00:00|9706.3|9704.8|9704.9|9703.4|9709.4|9707.9|9702.9|9701.4|650
1586264700000|2020-04-07 13:05:00|9704.8|9703.3|9710.6|9709.1|9712.3|9710.8|9703.1|9701.6|539
1586265000000|2020-04-07 13:10:00|9710.5|9709|9707.8|9706.3|9710.6|9709.1|9706.3|9704.8|531
1586265300000|2020-04-07 13:15:00|9708|9706.5|9705|9703.5|9710.4|9708.9|9705|9703.5|620
1586265600000|2020-04-07 13:20:00|9705.1|9703.6|9695.2|9693.7|9705.2|9703.7|9693.5|9692|528
1586265900000|2020-04-07 13:25:00|9695.3|9693.8|9696.2|9694.7|9698.4|9696.9|9695|9693.5|698
1586266200000|2020-04-07 13:30:00|9696.1|9694.6|9697|9695.5|9703.4|9701.9|9696.1|9694.6|672
1586266500000|2020-04-07 13:35:00|9697.1|9695.6|9698.3|9696.8|9700|9698.5|9696.3|9694.8|708
1586266800000|2020-04-07 13:40:00|9698.2|9696.7|9693.4|9691.9|9698.6|9697.1|9692.9|9691.4|703
1586267100000|2020-04-07 13:45:00|9693.5|9692|9696|9694.5|9697.5|9696|9691.2|9689.7|690
1586267400000|2020-04-07 13:50:00|9695.9|9694.4|9698.4|9696.9|9700|9698.5|9694.4|9692.9|628
1586267700000|2020-04-07 13:55:00|9698.3|9696.8|9697|9695.5|9699.1|9697.6|9695.4|9693.9|635
1586268000000|2020-04-07 14:00:00|9697.1|9695.6|9697.1|9695.6|9699.8|9698.3|9695.9|9694.4|586
1586268300000|2020-04-07 14:05:00|9697|9695.5|9696.8|9695.3|9698.7|9697.2|9695.9|9694.4|703
1586268600000|2020-04-07 14:10:00|9697.3|9695.8|9696.3|9694.8|9697.5|9696|9692.8|9691.3|538
1586268900000|2020-04-07 14:15:00|9696.2|9694.7|9694.6|9693.1|9697.4|9695.9|9690.6|9689.1|762
1586269200000|2020-04-07 14:20:00|9694.5|9693|9697.8|9696.3|9697.9|9696.4|9692.5|9691|640
1586269500000|2020-04-07 14:25:00|9698.2|9696.7|9698.2|9696.7|9699.6|9698.1|9696.1|9694.6|569
1586269800000|2020-04-07 14:30:00|9698.3|9696.8|9698|9696.5|9700.3|9698.8|9697.1|9695.6|578
1586270100000|2020-04-07 14:35:00|9697.9|9696.4|9701|9699.5|9704.1|9702.6|9694.8|9693.3|591
1586270400000|2020-04-07 14:40:00|9701.1|9699.6|9701.4|9699.9|9702.7|9701.2|9699.6|9698.1|692
1586270700000|2020-04-07 14:45:00|9701.5|9700|9702.2|9700.7|9702.2|9700.7|9698.9|9697.4|647
1586271000000|2020-04-07 14:50:00|9702.4|9700.9|9706.5|9705|9706.5|9705|9701.3|9699.8|650
1586271300000|2020-04-07 14:55:00|9706.6|9705.1|9714.2|9712.7|9715|9713.5|9706|9704.5|1010
1586271600000|2020-04-07 15:00:00|9714.6|9713.1|9715.8|9714.3|9718.7|9717.2|9713.7|9712.2|965
1586271900000|2020-04-07 15:05:00|9715.7|9714.2|9713.3|9711.8|9715.7|9714.2|9703.1|9701.6|815
1586272200000|2020-04-07 15:10:00|9713.2|9711.7|9708.5|9707|9713.5|9712|9707.8|9706.3|661
1586272500000|2020-04-07 15:15:00|9708.6|9707.1|9705.6|9704.1|9708.9|9707.4|9704.1|9702.6|691
1586272800000|2020-04-07 15:20:00|9705.5|9704|9706.2|9704.7|9708.9|9707.4|9704.4|9702.9|679
1586273100000|2020-04-07 15:25:00|9706.1|9704.6|9707.3|9705.8|9709.8|9708.3|9704.9|9703.4|518
1586273400000|2020-04-07 15:30:00|9707.2|9705.7|9712.8|9711.3|9714.5|9713|9706.7|9705.2|670
1586273700000|2020-04-07 15:35:00|9712.9|9711.4|9709.7|9708.2|9713.4|9711.9|9708|9706.5|560
1586274000000|2020-04-07 15:40:00|9709.6|9708.1|9705.2|9703.7|9709.7|9708.2|9704.7|9703.2|581
1586274300000|2020-04-07 15:45:00|9705.3|9703.8|9707.4|9705.9|9708.9|9707.4|9705.1|9703.6|657
1586274600000|2020-04-07 15:50:00|9707.3|9705.8|9708.7|9707.2|9709.4|9707.9|9706.7|9705.2|477
1586274900000|2020-04-07 15:55:00|9708.9|9707.4|9708.4|9706.9|9709.5|9708|9707.2|9705.7|594
1586275200000|2020-04-07 16:00:00|9708.3|9706.8|9707.5|9706|9709.7|9708.2|9706.2|9704.7|542
1586275500000|2020-04-07 16:05:00|9707.6|9706.1|9704.1|9702.6|9707.8|9706.3|9703.4|9701.9|469
1586275800000|2020-04-07 16:10:00|9704.2|9702.7|9707.3|9705.8|9707.9|9706.4|9704.1|9702.6|533
1586276100000|2020-04-07 16:15:00|9707.2|9705.7|9706.3|9704.8|9707.9|9706.4|9705.7|9704.2|513
1586276400000|2020-04-07 16:20:00|9706.2|9704.7|9706.1|9704.6|9707|9705.5|9704.5|9703|557
1586276700000|2020-04-07 16:25:00|9706.5|9705|9701.2|9699.7|9707.8|9706.3|9700.5|9699|528
1586277000000|2020-04-07 16:30:00|9701.3|9699.8|9700.6|9699.1|9702.3|9700.8|9696.7|9695.2|655
1586277300000|2020-04-07 16:35:00|9700.7|9699.2|9704.8|9703.3|9704.9|9703.4|9698.4|9696.9|518
1586277600000|2020-04-07 16:40:00|9704.9|9703.4|9703.1|9701.6|9706.3|9704.8|9702.3|9700.8|470
1586277900000|2020-04-07 16:45:00|9703.2|9701.7|9699.8|9698.3|9703.8|9702.3|9699.2|9697.7|433
1586278200000|2020-04-07 16:50:00|9699.5|9698|9703.6|9702.1|9704.2|9702.7|9699.3|9697.8|424
1586278500000|2020-04-07 16:55:00|9703.7|9702.2|9707.4|9705.9|9708.4|9706.9|9702.6|9701.1|565
1586278800000|2020-04-07 17:00:00|9707.3|9705.8|9707.8|9706.3|9708.9|9707.4|9705.2|9703.7|645
1586279100000|2020-04-07 17:05:00|9707.7|9706.2|9707.9|9706.4|9708.5|9707|9707.1|9705.6|436
1586279400000|2020-04-07 17:10:00|9707.8|9706.3|9706.9|9705.4|9708.4|9706.9|9706.9|9705.4|393
1586279700000|2020-04-07 17:15:00|9706.8|9705.3|9708.9|9707.4|9709|9707.5|9706.1|9704.6|353
1586280000000|2020-04-07 17:20:00|9709|9707.5|9710.6|9709.1|9711.6|9710.1|9708.8|9707.3|413
1586280300000|2020-04-07 17:25:00|9710.5|9709|9709.8|9708.3|9712.8|9711.3|9708.8|9707.3|442
1586280600000|2020-04-07 17:30:00|9709.7|9708.2|9710.6|9709.1|9711.4|9709.9|9709.3|9707.8|401
1586280900000|2020-04-07 17:35:00|9710.5|9709|9708.1|9706.6|9710.7|9709.2|9706.5|9705|499
1586281200000|2020-04-07 17:40:00|9708.2|9706.7|9708.8|9707.3|9710.3|9708.8|9707.4|9705.9|423
1586281500000|2020-04-07 17:45:00|9708.7|9707.2|9706.6|9705.1|9709.3|9707.8|9706.5|9705|319
1586281800000|2020-04-07 17:50:00|9706.5|9705|9703.6|9702.1|9706.7|9705.2|9703.3|9701.8|383
1586282100000|2020-04-07 17:55:00|9703.7|9702.2|9697.1|9695.6|9703.9|9702.4|9696.4|9694.9|516
1586282400000|2020-04-07 18:00:00|9697.2|9695.7|9692.8|9691.3|9697.4|9695.9|9692.2|9690.7|456
1586282700000|2020-04-07 18:05:00|9692.7|9691.2|9692.5|9691|9694.1|9692.6|9691|9689.5|450
1586283000000|2020-04-07 18:10:00|9692.8|9691.3|9691.2|9689.7|9693.8|9692.3|9690.4|9688.9|455
1586283300000|2020-04-07 18:15:00|9691|9689.5|9695.3|9693.8|9696|9694.5|9690.9|9689.4|449
1586283600000|2020-04-07 18:20:00|9695.1|9693.6|9693.1|9691.6|9695.1|9693.6|9692.8|9691.3|403
1586283900000|2020-04-07 18:25:00|9693.2|9691.7|9694.2|9692.7|9694.9|9693.4|9691.8|9690.3|357
1586284200000|2020-04-07 18:30:00|9694.1|9692.6|9691.7|9690.2|9695.1|9693.6|9690.1|9688.6|485
1586284500000|2020-04-07 18:35:00|9691.8|9690.3|9690.8|9689.3|9691.8|9690.3|9687.5|9686|478
1586284800000|2020-04-07 18:40:00|9691.1|9689.6|9692.9|9691.4|9693.6|9692.1|9690.3|9688.8|484
1586285100000|2020-04-07 18:45:00|9692.7|9691.2|9691.3|9689.8|9693.2|9691.7|9689.3|9687.8|446
1586285400000|2020-04-07 18:50:00|9691.2|9689.7|9691.1|9689.6|9694.3|9692.8|9690.6|9689.1|456
1586285700000|2020-04-07 18:55:00|9690.9|9689.4|9691.6|9690.1|9691.9|9690.4|9686.4|9684.9|515
1586286000000|2020-04-07 19:00:00|9691.9|9690.4|9690.3|9688.8|9692|9690.5|9686.6|9685.1|498
1586286300000|2020-04-07 19:05:00|9690.2|9688.7|9689.3|9687.8|9690.3|9688.8|9687.5|9686|341
1586286600000|2020-04-07 19:10:00|9689.2|9687.7|9687.7|9686.2|9689.3|9687.8|9686.5|9685|348
1586286900000|2020-04-07 19:15:00|9687.8|9686.3|9690.4|9688.9|9690.5|9689|9686.4|9684.9|354
1586287200000|2020-04-07 19:20:00|9690.3|9688.8|9689.7|9688.2|9690.9|9689.4|9688.1|9686.6|363
1586287500000|2020-04-07 19:25:00|9689.8|9688.3|9691.2|9689.7|9691.3|9689.8|9689|9687.5|362
1586287800000|2020-04-07 19:30:00|9691.1|9689.6|9690.2|9688.7|9692.1|9690.6|9689.1|9687.6|350
1586288100000|2020-04-07 19:35:00|9690.3|9688.8|9690.2|9688.7|9691.3|9689.8|9689.3|9687.8|341
1586288400000|2020-04-07 19:40:00|9690.1|9688.6|9690.1|9688.6|9691.5|9690|9689.8|9688.3|270
1586288700000|2020-04-07 19:45:00|9690.2|9688.7|9691.4|9689.9|9691.8|9690.3|9690|9688.5|280
1586289000000|2020-04-07 19:50:00|9691.3|9689.8|9690.1|9688.6|9691.6|9690.1|9687.9|9686.4|464
1586289300000|2020-04-07 19:55:00|9690|9688.5|9688.2|9686.7|9691.2|9689.7|9688|9686.5|431
1586289600000|2020-04-07 20:00:00|9688.4|9686.9|9690.5|9689|9691.1|9689.1|9687.2|9685.7|389
1586289900000|2020-04-07 20:05:00|9690.6|9689.1|9693.5|9692|9694.1|9692.6|9689.7|9688.2|325
1586290200000|2020-04-07 20:10:00|9693.2|9691.7|9693.4|9691.9|9694.3|9692.8|9692.9|9691.4|246
1586290500000|2020-04-07 20:15:00|9693.3|9691.8|9694.4|9692.9|9694.8|9693.3|9692.7|9691.2|175
1586290800000|2020-04-07 20:20:00|9694.5|9693|9694.3|9692.8|9694.6|9693.1|9693.9|9692.4|120
1586291100000|2020-04-07 20:25:00|9694.7|9692.3|9694|9692.5|9696|9694.2|9693.2|9691.3|285
1586291400000|2020-04-07 20:30:00|9694.5|9692.1|9693.9|9692.4|9695.4|9693.8|9692.5|9691|233
1586291700000|2020-04-07 20:35:00|9693.8|9692.3|9695|9693.5|9696.1|9694.2|9693.8|9692|190
1586292000000|2020-04-07 20:40:00|9694.9|9693.4|9694.2|9692.7|9695.6|9693.6|9693.5|9691.8|208
1586292300000|2020-04-07 20:45:00|9694.3|9692.8|9695.7|9694.2|9696.4|9694.4|9693.3|9691.3|284
1586292600000|2020-04-07 20:50:00|9696.2|9693.8|9697.4|9695|9699|9696.6|9695.2|9693.4|445
1586292900000|2020-04-07 20:55:00|9697.3|9694.9|9696.3|9693.2|9698.9|9696|9696|9693.1|483
1586293200000|2020-04-07 21:00:00|9696.6|9692.5|9696.8|9691.8|9698.2|9693.2|9696.6|9691.8|38
1586293500000|2020-04-07 21:05:00|9696.9|9691.9|9696.5|9691.5|9698.6|9693.6|9695.8|9690.8|337
1586293800000|2020-04-07 21:10:00|9696.6|9691.6|9696.5|9691.5|9698.5|9693.5|9695.5|9690.5|267
1586294100000|2020-04-07 21:15:00|9696.9|9691.9|9697.8|9692.8|9698.3|9693.3|9695.7|9690.7|186
1586294400000|2020-04-07 21:20:00|9697.4|9692.4|9696.9|9691.9|9698.7|9693.7|9695.6|9690.6|222
1586294700000|2020-04-07 21:25:00|9697.2|9692.2|9697.2|9692.2|9698.5|9694|9695.5|9691.2|204
1586295000000|2020-04-07 21:30:00|9698.6|9693.6|9696.5|9691.5|9703.9|9698.9|9696.5|9691.5|396
1586295300000|2020-04-07 21:35:00|9696.3|9691.3|9697.5|9692.5|9700.9|9695.9|9693.6|9688.6|340
1586295600000|2020-04-07 21:40:00|9697.4|9692.4|9699.4|9694.4|9701.4|9696.4|9695.3|9690.3|331
1586295900000|2020-04-07 21:45:00|9698.1|9693.1|9699.5|9694.5|9702.9|9697.9|9697.4|9692.4|339
1586296200000|2020-04-07 21:50:00|9699.6|9694.6|9702.4|9697.4|9704.4|9699.4|9698.7|9693.7|585
1586296500000|2020-04-07 21:55:00|9702.9|9697.9|9702.6|9697.6|9706|9701|9702.1|9697.1|464
1586296800000|2020-04-07 22:00:00|9699.3|9694.3|9698.3|9693.3|9700.5|9695.5|9697.8|9692.8|149
1586297100000|2020-04-07 22:05:00|9698.7|9693.7|9696|9691.5|9699.4|9695|9695|9690.8|329
1586297400000|2020-04-07 22:10:00|9696.1|9691.6|9696.5|9693.3|9697.6|9693.6|9694.8|9691.1|346
1586297700000|2020-04-07 22:15:00|9696.4|9693.2|9696.6|9693.5|9697.8|9693.5|9695.3|9691.4|286
1586298000000|2020-04-07 22:20:00|9696.5|9692.7|9695.7|9692.6|9697.3|9693.6|9695.3|9691.3|295
1586298300000|2020-04-07 22:25:00|9695.6|9692.7|9698.5|9694|9698.5|9694.1|9694.7|9690.8|306
1586298600000|2020-04-07 22:30:00|9698|9693.5|9695.5|9693.1|9698.1|9694.3|9695.4|9692.5|278
1586298900000|2020-04-07 22:35:00|9695.6|9693.2|9695.9|9693.5|9698.3|9694.5|9695.2|9692.2|258
1586299200000|2020-04-07 22:40:00|9696.2|9693.6|9696.4|9694|9697.2|9694.7|9695.3|9692.6|238
1586299500000|2020-04-07 22:45:00|9696.3|9693.9|9695|9692.6|9696.7|9694.7|9693.7|9691.5|270
1586299800000|2020-04-07 22:50:00|9694.9|9692.5|9695.8|9693.4|9696.1|9693.7|9694.7|9692.4|196
1586300100000|2020-04-07 22:55:00|9696|9693|9697.2|9694.8|9699.1|9696.7|9695.4|9693|212
1586300400000|2020-04-07 23:00:00|9700|9695|9694.6|9692.2|9700|9695.6|9694.3|9691.9|341
1586300700000|2020-04-07 23:05:00|9694.7|9692.3|9692.5|9690.1|9695.7|9692.8|9690.9|9689|385
1586301000000|2020-04-07 23:10:00|9692.6|9690.2|9691.4|9689.9|9694|9692.1|9691.4|9689.6|381
1586301300000|2020-04-07 23:15:00|9691.9|9689.5|9690.5|9689|9693.5|9692|9690.2|9688.6|416
1586301600000|2020-04-07 23:20:00|9690.4|9688.9|9691.9|9690.4|9692.6|9691.1|9689.8|9687.8|321
1586301900000|2020-04-07 23:25:00|9691.8|9690.3|9690.5|9688.1|9692.5|9690.8|9689.6|9687.7|264
1586302200000|2020-04-07 23:30:00|9690.8|9688.4|9689.6|9688.1|9691.4|9689.6|9689.4|9687.4|408
1586302500000|2020-04-07 23:35:00|9690|9687.6|9690.8|9688.4|9691.1|9689|9689.4|9687.2|443
1586302800000|2020-04-07 23:40:00|9690.7|9688.3|9691.3|9689.8|9692.5|9690.9|9689.8|9687.8|360
1586303100000|2020-04-07 23:45:00|9691.7|9689.3|9692.7|9690.3|9692.7|9690.8|9690.8|9689|265
1586303400000|2020-04-07 23:50:00|9692.6|9690.2|9693.8|9691.4|9696.4|9694.9|9692.2|9690.2|527
1586303700000|2020-04-07 23:55:00|9693.7|9691.3|9693.9|9692.4|9694.5|9692.7|9693.1|9690.9|540
1586304000000|2020-04-08 00:00:00|9694.1|9692.6|9693.5|9692|9695.6|9694.1|9691.5|9689.9|632
1586304300000|2020-04-08 00:05:00|9693.2|9691.7|9693.2|9691.7|9694.3|9692.8|9692.8|9691.3|407
1586304600000|2020-04-08 00:10:00|9693.3|9691.8|9693.3|9691.8|9694.3|9692.8|9691.5|9690|419
1586304900000|2020-04-08 00:15:00|9693.4|9691.9|9695.5|9694|9695.7|9694.2|9692.8|9691.3|521
1586305200000|2020-04-08 00:20:00|9695.6|9694.1|9699.5|9698|9699.6|9698.1|9694.6|9693.1|647
1586305500000|2020-04-08 00:25:00|9699.6|9698.1|9700.1|9698.6|9700.6|9699.1|9697.4|9695.9|538
1586305800000|2020-04-08 00:30:00|9700|9698.5|9709|9707.5|9709|9707.5|9699.1|9697.6|802
1586306100000|2020-04-08 00:35:00|9709.1|9707.6|9710.2|9708.7|9710.9|9709.3|9706.9|9705.4|715
1586306400000|2020-04-08 00:40:00|9710.3|9708.8|9710.5|9709|9714.4|9712.9|9708.9|9707.4|631
1586306700000|2020-04-08 00:45:00|9710.6|9709.1|9708.2|9706.7|9711.3|9709.8|9707.4|9705.9|608
1586307000000|2020-04-08 00:50:00|9708.1|9706.6|9714.5|9713|9715.2|9713.7|9708.1|9706.6|737
1586307300000|2020-04-08 00:55:00|9714.4|9712.9|9714.6|9713.1|9715.1|9713.6|9710.2|9708.7|658
1586307600000|2020-04-08 01:00:00|9714.5|9713|9710.9|9709.4|9714.6|9713.1|9709|9707.5|548
1586307900000|2020-04-08 01:05:00|9711|9709.5|9709.1|9707.6|9712.5|9711|9708.7|9707.2|579
1586308200000|2020-04-08 01:10:00|9709|9707.5|9709.9|9708.4|9710.3|9708.8|9707.9|9706.4|404
1586308500000|2020-04-08 01:15:00|9710|9708.5|9706.1|9704.6|9710.2|9708.7|9705.4|9703.9|518
1586308800000|2020-04-08 01:20:00|9706.2|9704.7|9707.4|9705.9|9707.6|9706.1|9704.7|9703.2|485
1586309100000|2020-04-08 01:25:00|9707.5|9706|9711.4|9709.9|9711.4|9709.9|9706.3|9704.8|590
1586309400000|2020-04-08 01:30:00|9711.3|9709.8|9711.2|9709.7|9712.9|9711.4|9709.8|9708.3|557
1586309700000|2020-04-08 01:35:00|9711.3|9709.8|9711.6|9710.1|9711.8|9710.3|9710|9708.4|451
1586310000000|2020-04-08 01:40:00|9711.5|9710|9714|9712.5|9714.6|9713.1|9711|9709.5|343
1586310300000|2020-04-08 01:45:00|9713.9|9712.4|9710.5|9709|9713.9|9712.4|9710.4|9708.9|388
1586310600000|2020-04-08 01:50:00|9710.6|9709.1|9713.1|9711.6|9713.1|9711.6|9710.1|9708.6|366
1586310900000|2020-04-08 01:55:00|9713.2|9711.7|9712.1|9710.6|9713.4|9711.9|9711.5|9710|337
1586311200000|2020-04-08 02:00:00|9712.5|9711|9712.9|9711.4|9713.4|9711.9|9712.4|9710.5|418
1586311500000|2020-04-08 02:05:00|9713|9711.5|9710.5|9709|9713.2|9711.7|9709|9707.5|499
1586311800000|2020-04-08 02:10:00|9710.3|9708.8|9711.6|9710.1|9711.7|9710.2|9709.1|9707.6|475
1586312100000|2020-04-08 02:15:00|9711.7|9710.2|9713|9711.5|9713.1|9711.6|9710.4|9708.9|425
1586312400000|2020-04-08 02:20:00|9713.1|9711.6|9714.5|9713|9717.2|9715.7|9712.9|9711.4|412
1586312700000|2020-04-08 02:25:00|9714.6|9713.1|9713.3|9711.8|9715.1|9713.6|9712.8|9711.3|404
1586313000000|2020-04-08 02:30:00|9713.4|9711.9|9713.2|9711.7|9713.9|9712.4|9712.1|9710.6|395
1586313300000|2020-04-08 02:35:00|9713.1|9711.6|9712|9710.5|9713.3|9711.8|9711.4|9709.9|328
1586313600000|2020-04-08 02:40:00|9712.2|9710.7|9713.5|9712|9713.6|9712.1|9711.2|9709.7|248
1586313900000|2020-04-08 02:45:00|9713.4|9711.9|9713.5|9712|9715|9713.5|9713|9711.5|292
1586314200000|2020-04-08 02:50:00|9713.6|9712.1|9717.7|9716.2|9717.9|9716.4|9713.5|9712|366
1586314500000|2020-04-08 02:55:00|9717.6|9716.1|9720.3|9718.8|9720.4|9718.9|9717.2|9715.7|376
1586314800000|2020-04-08 03:00:00|9720.2|9718.7|9721.4|9719.9|9722.8|9721.3|9720|9718.5|365
1586315100000|2020-04-08 03:05:00|9721.3|9719.8|9718.8|9717.3|9721.7|9720.2|9716.7|9715.2|471
1586315400000|2020-04-08 03:10:00|9718.9|9717.4|9719.6|9718.1|9719.6|9718.1|9716.6|9715.1|349
1586315700000|2020-04-08 03:15:00|9719.9|9718.4|9717.8|9716.3|9719.9|9718.4|9717.6|9716.1|280
1586316000000|2020-04-08 03:20:00|9717.6|9716.1|9718|9716.5|9718.2|9716.7|9715.5|9714|299
1586316300000|2020-04-08 03:25:00|9717.8|9716.3|9717|9715.5|9718.4|9716.9|9716.7|9715.2|274
1586316600000|2020-04-08 03:30:00|9716.9|9715.4|9716.9|9715.4|9717.9|9716.4|9715.7|9714.2|365
1586316900000|2020-04-08 03:35:00|9717|9715.5|9719.8|9718.3|9720.3|9718.8|9716.4|9714.9|328
1586317200000|2020-04-08 03:40:00|9720|9718.5|9721.8|9720.3|9721.9|9720.4|9719.1|9717.6|372
1586317500000|2020-04-08 03:45:00|9721.7|9720.2|9720.6|9719.1|9721.9|9720.4|9718.8|9717.3|505
1586317800000|2020-04-08 03:50:00|9720.5|9719|9720.9|9719.4|9722.5|9721|9720.5|9719|250
1586318100000|2020-04-08 03:55:00|9721|9719.5|9722.5|9721|9722.8|9721.3|9720.9|9719.2|317
1586318400000|2020-04-08 04:00:00|9722.6|9721.1|9719.5|9718|9722.8|9721.3|9718.6|9717.1|388
1586318700000|2020-04-08 04:05:00|9719.6|9718.1|9720.4|9718.9|9720.7|9719.2|9718.6|9717.1|309
1586319000000|2020-04-08 04:10:00|9720.3|9718.8|9719.3|9717.8|9720.8|9719.3|9718.8|9717.3|334
1586319300000|2020-04-08 04:15:00|9719.4|9717.9|9719|9717.5|9720.2|9718.7|9716.8|9715.3|522
1586319600000|2020-04-08 04:20:00|9719.1|9717.6|9716.9|9715.4|9720.2|9718.7|9716.8|9715.3|391
1586319900000|2020-04-08 04:25:00|9717|9715.5|9714.7|9713.2|9717|9715.5|9713.7|9712.2|375
1586320200000|2020-04-08 04:30:00|9714.8|9713.3|9719|9717.5|9719.3|9717.8|9714.7|9713.2|341
1586320500000|2020-04-08 04:35:00|9719.1|9717.6|9718.1|9716.6|9719.3|9717.8|9717|9715.5|291
1586320800000|2020-04-08 04:40:00|9718|9716.5|9718.1|9716.6|9718.3|9716.8|9717.4|9715.9|255
1586321100000|2020-04-08 04:45:00|9718|9716.5|9720.1|9718.6|9720.4|9718.9|9717.8|9716.3|344
1586321400000|2020-04-08 04:50:00|9719.9|9718.4|9721.5|9720|9722.3|9720.8|9719.8|9718.3|359
1586321700000|2020-04-08 04:55:00|9721.6|9720.1|9720.2|9718.7|9721.6|9720.1|9718.9|9717.4|366
1586322000000|2020-04-08 05:00:00|9720.5|9719|9719.6|9718.1|9721.5|9720|9719.3|9717.8|259
1586322300000|2020-04-08 05:05:00|9719.5|9718|9718.8|9717.3|9720.4|9718.9|9718.2|9716.7|279
1586322600000|2020-04-08 05:10:00|9718.7|9717.2|9719.5|9718|9720.7|9719.2|9718.3|9716.8|297
1586322900000|2020-04-08 05:15:00|9719.6|9718.1|9715.4|9713.9|9719.6|9718.1|9715.3|9713.8|332
1586323200000|2020-04-08 05:20:00|9715.3|9713.8|9714.8|9713.3|9715.9|9714.4|9713|9711.5|431
1586323500000|2020-04-08 05:25:00|9714.9|9713.4|9714.7|9712.3|9715.4|9713.9|9713.9|9712|341
1586323800000|2020-04-08 05:30:00|9714.6|9712.2|9715.6|9714.1|9715.9|9714.4|9710.5|9709|498
1586324100000|2020-04-08 05:35:00|9715.7|9714.2|9715.6|9714.1|9717|9715.5|9714.2|9712.7|519
1586324400000|2020-04-08 05:40:00|9715.5|9714|9716|9714.5|9717.9|9716.4|9715.4|9713.9|503
1586324700000|2020-04-08 05:45:00|9715.9|9714.4|9713.2|9711.7|9716.1|9714.6|9712.5|9711|515
1586325000000|2020-04-08 05:50:00|9713|9711.5|9708.2|9706.7|9713.7|9712.2|9708|9706.5|475
1586325300000|2020-04-08 05:55:00|9708.1|9706.6|9711|9709.5|9711.6|9710.1|9706.7|9705.2|548
1586325600000|2020-04-08 06:00:00|9710.9|9709.4|9734.8|9733.3|9738.3|9736.6|9707.7|9706.2|1362
1586325900000|2020-04-08 06:05:00|9734.7|9733.2|9727.9|9725.5|9735|9733.5|9724.2|9722.7|1138
1586326200000|2020-04-08 06:10:00|9727.1|9725.6|9732.2|9730.7|9732.2|9730.7|9725.8|9724.3|812
1586326500000|2020-04-08 06:15:00|9732.5|9731|9739.4|9737.9|9740.3|9738.8|9730.8|9729.3|930
1586326800000|2020-04-08 06:20:00|9739.2|9737.7|9741.4|9739.9|9744.9|9742.9|9737.5|9736|813
1586327100000|2020-04-08 06:25:00|9741.6|9740.1|9736.3|9734.8|9742.4|9740.9|9735.2|9733.7|662
1586327400000|2020-04-08 06:30:00|9736.4|9734.9|9734.9|9733.4|9738.9|9737.4|9731.3|9729.8|672
1586327700000|2020-04-08 06:35:00|9734.8|9733.3|9734.2|9732.7|9735.6|9734.1|9730.5|9729|599
1586328000000|2020-04-08 06:40:00|9734.1|9732.6|9729.6|9728.1|9734.9|9733.4|9728.2|9726.7|623
1586328300000|2020-04-08 06:45:00|9729.3|9727.8|9724.7|9723.2|9730|9728.5|9723.5|9722|632
1586328600000|2020-04-08 06:50:00|9724.5|9723|9720.6|9719.1|9725.4|9723.9|9719.6|9718.1|531
1586328900000|2020-04-08 06:55:00|9720.5|9719|9721.6|9720.1|9725.6|9724.1|9720.5|9719|492
1586329200000|2020-04-08 07:00:00|9721.4|9719.9|9719.6|9718.1|9725.4|9723.9|9718.1|9716.6|785
1586329500000|2020-04-08 07:05:00|9719.5|9718|9718.8|9717.3|9722.1|9720.6|9717.4|9715.9|776
1586329800000|2020-04-08 07:10:00|9718.7|9717.2|9718.8|9717.3|9722.2|9720.7|9717|9715.5|603
1586330100000|2020-04-08 07:15:00|9718.7|9717.2|9722.5|9721|9724.1|9722.6|9717.3|9715.8|536
1586330400000|2020-04-08 07:20:00|9723|9721.5|9726.8|9725.3|9731|9729.5|9722.8|9721.3|655
1586330700000|2020-04-08 07:25:00|9726.9|9725.4|9725.9|9724.4|9729.3|9727.8|9725|9723.5|643
1586331000000|2020-04-08 07:30:00|9726|9724.5|9725.4|9723.9|9726.8|9725.3|9723|9721.5|702
1586331300000|2020-04-08 07:35:00|9725.3|9723.8|9727|9725.5|9727|9725.5|9722.9|9721.4|722
1586331600000|2020-04-08 07:40:00|9726.9|9725.4|9725.9|9724.4|9729.2|9727.7|9725|9723.5|654
1586331900000|2020-04-08 07:45:00|9725.8|9724.3|9725.2|9723.7|9726.2|9724.7|9723.1|9721.6|475
1586332200000|2020-04-08 07:50:00|9725.1|9723.6|9721.5|9720|9725.4|9723.9|9719.8|9718.3|407
1586332500000|2020-04-08 07:55:00|9721.6|9720.1|9720|9718.5|9723.8|9722.3|9719.4|9717.9|523
1586332800000|2020-04-08 08:00:00|9720.1|9718.6|9721|9719.5|9723.9|9722.4|9719|9717.5|502
1586333100000|2020-04-08 08:05:00|9721.1|9719.6|9720.5|9719|9721.8|9720.3|9719.2|9717.7|373
1586333400000|2020-04-08 08:10:00|9720.6|9719.1|9723.2|9721.7|9723.9|9722.4|9720.6|9719.1|481
1586333700000|2020-04-08 08:15:00|9723.3|9721.8|9724.1|9722.6|9725.8|9724.3|9721.4|9719.9|525
1586334000000|2020-04-08 08:20:00|9724.2|9722.7|9723.3|9721.8|9726|9724.5|9722.3|9720.8|423
1586334300000|2020-04-08 08:25:00|9723.2|9721.7|9722|9720.5|9724.8|9723.3|9721.3|9719.8|415
1586334600000|2020-04-08 08:30:00|9721.9|9720.4|9721.8|9720.3|9724.3|9722.8|9721.7|9720.2|467
1586334900000|2020-04-08 08:35:00|9721.9|9720.4|9727.1|9725.6|9727.1|9725.6|9721.7|9720.2|490
1586335200000|2020-04-08 08:40:00|9726.9|9725.4|9723.6|9722.1|9728.8|9727.3|9721.7|9720.2|556
1586335500000|2020-04-08 08:45:00|9723.5|9722|9722.5|9721|9724.4|9722.9|9722.4|9720.9|432
1586335800000|2020-04-08 08:50:00|9722.4|9720.9|9723|9721.5|9723.6|9722.1|9719.8|9718.3|566
1586336100000|2020-04-08 08:55:00|9723.1|9721.6|9723.9|9722.4|9724.8|9723.3|9721.7|9720.2|493
1586336400000|2020-04-08 09:00:00|9723.1|9721.6|9714.5|9713|9723.2|9721.7|9714|9712.5|624
1586336700000|2020-04-08 09:05:00|9714.3|9712.8|9712.9|9711.4|9714.9|9713.4|9712|9710.5|513
1586337000000|2020-04-08 09:10:00|9712.8|9711.3|9715.1|9713.6|9716.2|9714.7|9712.6|9711.1|463
1586337300000|2020-04-08 09:15:00|9715.2|9713.7|9712.3|9710.8|9716.1|9714.6|9712.3|9710.8|421
1586337600000|2020-04-08 09:20:00|9712.5|9711|9709.9|9708.4|9712.9|9711.4|9709|9707.5|464
1586337900000|2020-04-08 09:25:00|9709.8|9708.3|9710.2|9708.7|9713|9711.5|9708.9|9707.4|539
1586338200000|2020-04-08 09:30:00|9710.1|9708.6|9712.4|9710.9|9713.6|9712.1|9708.2|9706.7|580
1586338500000|2020-04-08 09:35:00|9712.3|9710.8|9709.4|9707.9|9713.1|9711.6|9707.2|9705.7|449
1586338800000|2020-04-08 09:40:00|9709.5|9708|9712.3|9710.8|9712.8|9711.3|9707.2|9705.7|437
1586339100000|2020-04-08 09:45:00|9712.2|9710.7|9710.8|9709.3|9712.4|9710.9|9709.4|9707.9|479
1586339400000|2020-04-08 09:50:00|9710.9|9709.4|9716|9714.5|9716.3|9714.8|9710.4|9708.9|453
1586339700000|2020-04-08 09:55:00|9716.1|9714.6|9714.2|9712.7|9716.2|9714.7|9713.7|9712.2|449
1586340000000|2020-04-08 10:00:00|9714.3|9712.8|9710|9708.5|9715|9713.5|9708.9|9707.4|388
1586340300000|2020-04-08 10:05:00|9710.1|9708.6|9713.9|9712.4|9714.5|9713|9709.3|9707.8|416
1586340600000|2020-04-08 10:10:00|9714|9712.5|9717.8|9716.3|9718.1|9716.6|9713|9711.5|412
1586340900000|2020-04-08 10:15:00|9717.7|9716.2|9716.1|9714.6|9718.1|9716.6|9715.6|9714.1|522
1586341200000|2020-04-08 10:20:00|9716.2|9714.7|9715.2|9713.7|9717.7|9716.2|9714.5|9713|338
1586341500000|2020-04-08 10:25:00|9715.1|9713.6|9712.3|9710.8|9717|9715.5|9711.3|9709.8|398
1586341800000|2020-04-08 10:30:00|9712.2|9710.7|9708.6|9707.1|9712.5|9711|9707.3|9705.8|477
1586342100000|2020-04-08 10:35:00|9708.5|9707|9710.6|9709.1|9711.4|9709.9|9707.6|9706.1|451
1586342400000|2020-04-08 10:40:00|9710.5|9709|9709.2|9707.7|9711.4|9709.9|9709.2|9707.7|386
1586342700000|2020-04-08 10:45:00|9709.1|9707.6|9709.6|9708.1|9711|9709.5|9708.7|9707.2|335
1586343000000|2020-04-08 10:50:00|9709.5|9708|9709.8|9708.3|9711.2|9709.7|9707.4|9705.9|384
1586343300000|2020-04-08 10:55:00|9710|9708.5|9713.6|9712.1|9716|9714.5|9710|9708.5|499
1586343600000|2020-04-08 11:00:00|9713.4|9711.9|9714|9712.5|9715.6|9714.1|9713.2|9711.7|514
1586343900000|2020-04-08 11:05:00|9714.1|9712.6|9714.2|9712.7|9714.4|9712.9|9711.8|9710.3|444
1586344200000|2020-04-08 11:10:00|9714.1|9712.6|9712|9710.5|9714.3|9712.8|9711.7|9710.2|447
1586344500000|2020-04-08 11:15:00|9712.1|9710.6|9714.4|9712.9|9715.7|9714.2|9711.5|9710|527
1586344800000|2020-04-08 11:20:00|9714.5|9713|9713.2|9711.7|9715|9713.5|9711.5|9710|505
1586345100000|2020-04-08 11:25:00|9713.3|9711.8|9711.5|9710|9714.5|9713|9711.1|9709.6|489
1586345400000|2020-04-08 11:30:00|9711.6|9710.1|9714|9712.5|9714|9712.5|9711.5|9710|373
1586345700000|2020-04-08 11:35:00|9713.8|9712.3|9716|9714.5|9718|9716.5|9713.2|9711.7|452
1586346000000|2020-04-08 11:40:00|9716.1|9714.6|9717.1|9715.6|9718.7|9717.2|9715.8|9714.3|539
1586346300000|2020-04-08 11:45:00|9717|9715.5|9720.1|9718.6|9723|9721.5|9716.3|9714.8|529
1586346600000|2020-04-08 11:50:00|9720.2|9718.7|9717.3|9715.8|9721|9719.5|9715.1|9713.6|540
1586346900000|2020-04-08 11:55:00|9717.5|9716|9715|9713.5|9717.9|9716.4|9714|9712.5|531
1586347200000|2020-04-08 12:00:00|9715.2|9713.7|9714|9712.5|9716.6|9715.1|9713.7|9712.2|498
1586347500000|2020-04-08 12:05:00|9713.9|9712.4|9711|9709.5|9714.1|9712.6|9711|9709.5|457
1586347800000|2020-04-08 12:10:00|9710.9|9709.4|9711.2|9709.7|9712.3|9710.8|9709.2|9707.7|352
1586348100000|2020-04-08 12:15:00|9710.9|9709.4|9709.7|9708.2|9711.8|9710.3|9709.1|9707.6|330
1586348400000|2020-04-08 12:20:00|9709.8|9708.3|9707.9|9706.4|9709.8|9708.3|9706.8|9705.3|402
1586348700000|2020-04-08 12:25:00|9708|9706.5|9709.2|9707.7|9711.3|9709.8|9707.9|9706.4|428
1586349000000|2020-04-08 12:30:00|9709.3|9707.8|9711.5|9710|9711.5|9710|9708.1|9706.6|468
1586349300000|2020-04-08 12:35:00|9711.4|9709.9|9711.2|9709.7|9712.5|9711|9709.5|9708|378
1586349600000|2020-04-08 12:40:00|9711.3|9709.8|9710.7|9709.2|9712.1|9710.6|9709.9|9708.4|285
1586349900000|2020-04-08 12:45:00|9710.6|9709.1|9705.9|9704.4|9710.9|9709.4|9705.9|9704.4|504
1586350200000|2020-04-08 12:50:00|9706|9704.5|9706.8|9705.3|9707.4|9705.9|9705.7|9704.2|439
1586350500000|2020-04-08 12:55:00|9706.9|9705.4|9709.2|9707.7|9709.2|9707.7|9705.9|9704.4|468
1586350800000|2020-04-08 13:00:00|9709.3|9707.8|9707|9705.5|9711.9|9710.4|9706.7|9705.2|549
1586351100000|2020-04-08 13:05:00|9707.1|9705.6|9706.4|9704.9|9708.8|9707.3|9704.7|9703.2|539
1586351400000|2020-04-08 13:10:00|9706.3|9704.8|9708.7|9707.2|9708.8|9707.3|9704.9|9703.4|389
1586351700000|2020-04-08 13:15:00|9708.6|9707.1|9701.8|9700.3|9708.7|9707.2|9701|9699.5|521
1586352000000|2020-04-08 13:20:00|9701.9|9700.4|9699.4|9697.9|9702.2|9700.7|9698.1|9696.6|425
1586352300000|2020-04-08 13:25:00|9699.5|9698|9696.7|9695.2|9700.3|9698.8|9695.4|9693.9|405
1586352600000|2020-04-08 13:30:00|9696.6|9695.1|9692.8|9691.3|9698.3|9696.8|9692.8|9691.3|547
1586352900000|2020-04-08 13:35:00|9692.9|9691.4|9691.5|9690|9694.9|9693.4|9691.4|9689.9|493
1586353200000|2020-04-08 13:40:00|9691.6|9690.1|9691.7|9690.2|9692.4|9690.9|9690.5|9689|638
1586353500000|2020-04-08 13:45:00|9691.6|9690.1|9695.3|9693.8|9695.3|9693.8|9690.8|9689.3|615
1586353800000|2020-04-08 13:50:00|9695.2|9693.7|9694.1|9692.6|9699.9|9698.4|9693.7|9692.2|572
1586354100000|2020-04-08 13:55:00|9694|9692.5|9703|9701.5|9705.1|9703.6|9692.9|9691.4|735
1586354400000|2020-04-08 14:00:00|9702.8|9701.3|9699.5|9698|9707.5|9706|9699|9697.5|663
1586354700000|2020-04-08 14:05:00|9699.6|9698.1|9700.6|9699.1|9703.6|9702.1|9696.8|9695.3|522
1586355000000|2020-04-08 14:10:00|9700.4|9698.9|9701.3|9699.8|9704.2|9702.7|9700.3|9698.8|487
1586355300000|2020-04-08 14:15:00|9701.2|9699.7|9702|9700.5|9703.1|9701.6|9699.9|9698.4|440
1586355600000|2020-04-08 14:20:00|9701.9|9700.4|9700.3|9698.8|9702.3|9700.8|9698.5|9697|501
1586355900000|2020-04-08 14:25:00|9700.5|9699|9698.5|9697|9701.3|9699.8|9698.1|9696.6|471
1586356200000|2020-04-08 14:30:00|9698.6|9697.1|9698.8|9697.3|9700.8|9699.3|9697.3|9695.8|470
1586356500000|2020-04-08 14:35:00|9698.7|9697.2|9702.1|9700.6|9702.6|9701.1|9698.7|9697.2|526
1586356800000|2020-04-08 14:40:00|9702.2|9700.7|9706.3|9704.8|9707.9|9706.4|9700.6|9699.1|611
1586357100000|2020-04-08 14:45:00|9706.4|9704.9|9702.5|9701|9707.8|9706.3|9702.4|9700.9|562
1586357400000|2020-04-08 14:50:00|9702.1|9700.6|9708.1|9706.6|9708.4|9706.9|9695|9693.5|715
1586357700000|2020-04-08 14:55:00|9708|9706.5|9712.1|9710.6|9720.9|9719.4|9708|9706.5|1198
1586358000000|2020-04-08 15:00:00|9712|9710.5|9713.2|9711.7|9714.1|9712.6|9709.5|9708|777
1586358300000|2020-04-08 15:05:00|9712.9|9711.4|9711|9709.5|9713.8|9712.3|9709.5|9708|615
1586358600000|2020-04-08 15:10:00|9711.1|9709.6|9708.5|9707|9711.7|9710.2|9708.1|9706.6|506
1586358900000|2020-04-08 15:15:00|9708.4|9706.9|9708.6|9707.1|9710.4|9708.9|9707.1|9705.6|497
1586359200000|2020-04-08 15:20:00|9708.7|9707.2|9703.9|9702.4|9709|9707.5|9703.4|9701.9|497
1586359500000|2020-04-08 15:25:00|9704|9702.5|9703.2|9701.7|9705.7|9704.2|9696.9|9695.4|761
1586359800000|2020-04-08 15:30:00|9703.1|9701.6|9703.4|9701.9|9705.4|9703.9|9700.1|9698.6|694
1586360100000|2020-04-08 15:35:00|9703.1|9701.6|9707.2|9705.7|9708.6|9707.1|9702.3|9700.8|585
1586360400000|2020-04-08 15:40:00|9707.3|9705.8|9707.7|9706.2|9710.5|9709|9706.4|9704.9|595
1586360700000|2020-04-08 15:45:00|9707.5|9706|9707.5|9706|9710.2|9708.7|9707.5|9706|407
1586361000000|2020-04-08 15:50:00|9707.6|9706.1|9710.2|9708.7|9712.4|9710.9|9707.5|9706|497
1586361300000|2020-04-08 15:55:00|9710|9708.5|9711.8|9710.3|9716.3|9714.8|9709.6|9708.1|535
1586361600000|2020-04-08 16:00:00|9712|9710.5|9714|9712.5|9714.3|9712.8|9711.4|9709.9|486
1586361900000|2020-04-08 16:05:00|9714.3|9712.8|9717.1|9715.6|9719.8|9718.3|9713.5|9712|535
1586362200000|2020-04-08 16:10:00|9717.2|9715.7|9716.6|9715.1|9720.3|9718.8|9714.3|9712.8|479
1586362500000|2020-04-08 16:15:00|9716.7|9715.2|9721.9|9720.4|9722.3|9720.8|9716.6|9715.1|593
1586362800000|2020-04-08 16:20:00|9721.7|9720.2|9718.8|9717.3|9722.2|9720.7|9717.4|9715.9|429
1586363100000|2020-04-08 16:25:00|9718.7|9717.2|9721.2|9719.7|9721.2|9719.7|9717.7|9716.2|367
1586363400000|2020-04-08 16:30:00|9721.3|9719.8|9717.4|9715.9|9722.7|9721.2|9717.4|9715.9|443
1586363700000|2020-04-08 16:35:00|9717.5|9716|9716.3|9714.8|9717.8|9716.3|9715|9713.5|367
1586364000000|2020-04-08 16:40:00|9716.4|9714.9|9718.1|9716.6|9718.8|9717.3|9715.1|9713.6|340
1586364300000|2020-04-08 16:45:00|9718.2|9716.7|9714.4|9712.9|9718.2|9716.7|9713.4|9711.9|486
1586364600000|2020-04-08 16:50:00|9714.5|9713|9717.2|9715.7|9717.3|9715.8|9714.1|9712.6|431
1586364900000|2020-04-08 16:55:00|9717.1|9715.6|9713.5|9712|9717.2|9715.7|9711.1|9709.6|507
1586365200000|2020-04-08 17:00:00|9713.6|9712.1|9713.7|9712.2|9716.4|9714.9|9713.2|9711.7|434
1586365500000|2020-04-08 17:05:00|9713.8|9712.3|9713.4|9711.9|9715|9713.5|9713.2|9711.7|390
1586365800000|2020-04-08 17:10:00|9713.5|9712|9711.4|9709.9|9714.2|9712.7|9711.3|9709.8|381
1586366100000|2020-04-08 17:15:00|9711.3|9709.8|9710.9|9709.4|9713.5|9712|9710.6|9709.1|360
1586366400000|2020-04-08 17:20:00|9711|9709.5|9712.2|9710.7|9713.5|9712|9710.1|9708.6|326
1586366700000|2020-04-08 17:25:00|9712.3|9710.8|9712.9|9711.4|9713.4|9711.9|9711.8|9710.3|338
1586367000000|2020-04-08 17:30:00|9712.8|9711.3|9712.4|9710.9|9712.8|9711.3|9711.3|9709.8|336
1586367300000|2020-04-08 17:35:00|9712.5|9711|9711.2|9709.7|9713.3|9711.8|9710.5|9709|290
1586367600000|2020-04-08 17:40:00|9711.1|9709.6|9710.5|9709|9711.3|9709.8|9709.4|9707.9|289
1586367900000|2020-04-08 17:45:00|9710.4|9708.9|9712.1|9710.6|9713.8|9712.3|9710.3|9708.8|314
1586368200000|2020-04-08 17:50:00|9712.2|9710.7|9713.4|9711.9|9713.6|9712.1|9711.1|9709.6|288
1586368500000|2020-04-08 17:55:00|9713.5|9712|9710.9|9706.8|9714.8|9713.3|9710.2|9706.6|546
1586368800000|2020-04-08 18:00:00|9711.1|9706.7|9711.5|9710|9713.1|9711.6|9709.5|9706.5|578
1586369100000|2020-04-08 18:05:00|9711.6|9710.1|9711.3|9709.8|9714.8|9713.3|9711.2|9709.7|540
1586369400000|2020-04-08 18:10:00|9711.2|9709.7|9711.3|9709.8|9711.5|9710|9709.5|9708|336
1586369700000|2020-04-08 18:15:00|9711.4|9709.9|9707.7|9706.2|9711.7|9710.2|9707.5|9706|471
1586370000000|2020-04-08 18:20:00|9707.8|9706.3|9707.4|9705.9|9708.8|9707.3|9707.1|9705.6|367
1586370300000|2020-04-08 18:25:00|9707.5|9706|9707.3|9705.8|9707.5|9706|9705.7|9704.2|352
1586370600000|2020-04-08 18:30:00|9707.4|9705.9|9708.2|9706.7|9709.4|9707.9|9707.3|9705.8|372
1586370900000|2020-04-08 18:35:00|9708.3|9706.8|9707.1|9705.6|9708.5|9707|9706.5|9705|250
1586371200000|2020-04-08 18:40:00|9707.2|9705.7|9707.2|9705.7|9708.9|9707.4|9706.6|9705.1|244
1586371500000|2020-04-08 18:45:00|9707.1|9705.6|9707.8|9706.3|9708.3|9706.8|9705.7|9704.2|343
1586371800000|2020-04-08 18:50:00|9707.7|9706.2|9710.9|9709.4|9710.9|9709.4|9707.5|9706|338
1586372100000|2020-04-08 18:55:00|9710.8|9709.3|9713.3|9711.8|9713.8|9712.3|9710.6|9709.1|445
1586372400000|2020-04-08 19:00:00|9713.2|9711.7|9712.1|9710.6|9713.9|9712.4|9710.3|9708.8|380
1586372700000|2020-04-08 19:05:00|9712.2|9710.7|9713.1|9711.6|9713.8|9712.3|9711.8|9710.3|375
1586373000000|2020-04-08 19:10:00|9713.2|9711.7|9713|9711.5|9715.4|9713.9|9712.7|9711.2|336
1586373300000|2020-04-08 19:15:00|9713.1|9711.6|9712.1|9710.6|9713.4|9711.9|9712|9710.5|224
1586373600000|2020-04-08 19:20:00|9712.2|9710.7|9712.1|9710.6|9712.5|9711|9711.4|9709.9|212
1586373900000|2020-04-08 19:25:00|9712.2|9710.7|9714.3|9712.8|9714.7|9713.2|9712.2|9710.7|229
1586374200000|2020-04-08 19:30:00|9714.1|9712.6|9714.9|9713.4|9715.2|9713.7|9713.8|9712.3|265
1586374500000|2020-04-08 19:35:00|9714.8|9713.3|9720.5|9719|9720.5|9719|9714.8|9713.3|337
1586374800000|2020-04-08 19:40:00|9720.6|9719.1|9720.5|9719|9720.7|9719.2|9719.2|9717.7|335
1586375100000|2020-04-08 19:45:00|9720.4|9718.9|9717.2|9715.7|9720.6|9719.1|9717.1|9715.6|300
1586375400000|2020-04-08 19:50:00|9717|9715.5|9720.1|9718.6|9720.2|9718.7|9716.3|9714.8|471
1586375700000|2020-04-08 19:55:00|9720.2|9718.7|9720.6|9719.1|9721.3|9719.8|9719.5|9718|528
1586376000000|2020-04-08 20:00:00|9720.5|9719|9719.9|9718.4|9721.4|9719.9|9719.7|9718.2|386
1586376300000|2020-04-08 20:05:00|9719.8|9718.3|9719.9|9718.4|9720.3|9718.8|9719.7|9718.2|180
1586376600000|2020-04-08 20:10:00|9720|9718.5|9720.5|9719|9720.7|9719.2|9719.8|9718.3|139
1586376900000|2020-04-08 20:15:00|9720.6|9719.1|9721.9|9720.4|9721.9|9720.4|9720.5|9718.9|125
1586377200000|2020-04-08 20:20:00|9721.8|9720.3|9722.4|9720.9|9723.1|9721.6|9721.6|9720.1|117
1586377500000|2020-04-08 20:25:00|9722.5|9721|9724|9722.5|9724|9722.5|9721.9|9720.4|160
1586377800000|2020-04-08 20:30:00|9723.9|9722.4|9724.5|9723|9725.1|9723.5|9723.9|9722.4|121
1586378100000|2020-04-08 20:35:00|9724.4|9722.9|9724.7|9723.2|9725.2|9723.4|9724.3|9722.5|138
1586378400000|2020-04-08 20:40:00|9724.6|9723.1|9724.3|9722.8|9724.8|9723.1|9723.3|9721.7|133
1586378700000|2020-04-08 20:45:00|9724.4|9722.9|9724.4|9722.9|9725.2|9723.6|9723.9|9721.7|153
1586379000000|2020-04-08 20:50:00|9724.2|9722.7|9724.3|9721.9|9724.9|9722.9|9723.6|9721.2|223
1586379300000|2020-04-08 20:55:00|9724.4|9722|9723.2|9718.2|9725.6|9722.5|9722.9|9717.9|324
1586379600000|2020-04-08 21:00:00|9723.8|9720.9|9721.7|9716.7|9723.8|9720.9|9718.8|9714.5|46
1586379900000|2020-04-08 21:05:00|9722.6|9717.6|9720.7|9715.7|9722.6|9717.6|9719.6|9714.6|203
1586380200000|2020-04-08 21:10:00|9720.4|9715.4|9721.3|9716.3|9722.8|9717.8|9720.4|9715.4|341
1586380500000|2020-04-08 21:15:00|9721.2|9716.2|9722.1|9717.1|9723|9718|9720.3|9715.3|136
1586380800000|2020-04-08 21:20:00|9721.9|9716.9|9721.8|9716.8|9723.6|9718.6|9719.9|9714.9|124
1586381100000|2020-04-08 21:25:00|9721.9|9716.9|9719.5|9714.5|9723.1|9718.1|9719.5|9714.5|121
1586381400000|2020-04-08 21:30:00|9722.6|9717.6|9722.2|9717.2|9724|9719|9719.6|9714.6|201
1586381700000|2020-04-08 21:35:00|9722.9|9717.9|9722.6|9717.6|9724.2|9719.5|9719.9|9714.9|180
1586382000000|2020-04-08 21:40:00|9722.2|9717.2|9720.6|9715.6|9723.5|9719.3|9719.6|9714.6|203
1586382300000|2020-04-08 21:45:00|9720.4|9715.4|9720.3|9715.3|9721.9|9716.9|9719|9714|221
1586382600000|2020-04-08 21:50:00|9720.2|9715.2|9720.3|9715.3|9722.6|9718.5|9719|9714.1|271
1586382900000|2020-04-08 21:55:00|9720.2|9715.2|9721|9716|9722.7|9717.7|9719|9714.6|359
1586383200000|2020-04-08 22:00:00|9721.2|9716.2|9724.9|9721.2|9725.2|9722.1|9720.2|9715.2|355
1586383500000|2020-04-08 22:05:00|9725.3|9721.3|9726.6|9723.8|9727|9724.2|9724.1|9720.6|314
1586383800000|2020-04-08 22:10:00|9726.7|9723.7|9726.4|9723.7|9727|9724.2|9726|9722.9|206
1586384100000|2020-04-08 22:15:00|9726.6|9723.5|9723|9720.6|9726.8|9723.8|9722.9|9720|334
1586384400000|2020-04-08 22:20:00|9722.9|9720.5|9722.3|9719.6|9723.9|9721.1|9721.4|9718.3|410
1586384700000|2020-04-08 22:25:00|9722.1|9719.7|9722.4|9720|9723.9|9720.4|9721|9718.5|344
1586385000000|2020-04-08 22:30:00|9722.3|9719.9|9723.7|9721.3|9724.6|9722|9722.2|9719.8|228
1586385300000|2020-04-08 22:35:00|9723.8|9721.4|9723.1|9720.7|9724|9722|9722.8|9720.3|210
1586385600000|2020-04-08 22:40:00|9723|9720.6|9723|9720.1|9723.4|9721.5|9722.5|9720.1|217
1586385900000|2020-04-08 22:45:00|9722.8|9720.4|9722.7|9720.3|9723.8|9721.7|9722.5|9720.1|179
1586386200000|2020-04-08 22:50:00|9722.8|9720.4|9723.3|9720.9|9723.9|9721.5|9722.7|9720.3|249
1586386500000|2020-04-08 22:55:00|9723.2|9720.8|9721.9|9719.5|9723.6|9721|9721.5|9718.8|183
1586386800000|2020-04-08 23:00:00|9721.8|9718.5|9722.6|9720.2|9723.9|9721.7|9721.6|9718.5|329
1586387100000|2020-04-08 23:05:00|9722.7|9720.3|9723.1|9720.7|9723.5|9721.5|9722.3|9720.1|287
1586387400000|2020-04-08 23:10:00|9722.9|9720.5|9720.9|9718.5|9723.2|9721.2|9720.4|9718|380
1586387700000|2020-04-08 23:15:00|9721|9718.6|9720.5|9718.1|9721.1|9719.1|9719.5|9717.4|290
1586388000000|2020-04-08 23:20:00|9720.4|9718|9720.9|9718.5|9721.4|9719.4|9720.4|9718|243
1586388300000|2020-04-08 23:25:00|9721|9718.6|9720.9|9718.5|9721.1|9719.1|9720.2|9718.2|246
1586388600000|2020-04-08 23:30:00|9720.5|9719|9720.7|9718.3|9721.1|9719.2|9720.1|9718.1|363
1586388900000|2020-04-08 23:35:00|9720.8|9718.4|9720.6|9718.2|9721|9719.1|9720|9717.9|265
1586389200000|2020-04-08 23:40:00|9720.7|9718.3|9721.5|9719.1|9721.5|9719.6|9720.1|9717.7|303
1586389500000|2020-04-08 23:45:00|9721.4|9719|9720|9717.6|9721.4|9719|9719.6|9717.5|262
1586389800000|2020-04-08 23:50:00|9720.1|9717.7|9720.4|9718|9720.8|9718.6|9719.5|9717.6|183
1586390100000|2020-04-08 23:55:00|9720.3|9717.9|9720.8|9718.4|9721.1|9719|9719.6|9717.7|324
1586390400000|2020-04-09 00:00:00|9720.3|9718.8|9721.2|9719.7|9721.5|9720|9719.1|9717.6|382
1586390700000|2020-04-09 00:05:00|9721.3|9719.8|9720.4|9718.9|9721.5|9720|9719.1|9717.6|249
1586391000000|2020-04-09 00:10:00|9720.5|9719|9720.4|9718.9|9723.2|9721.7|9720.4|9718.9|437
1586391300000|2020-04-09 00:15:00|9720.5|9719|9718.5|9717|9720.5|9719|9717|9715.5|439
1586391600000|2020-04-09 00:20:00|9718.4|9716.9|9719.3|9717.8|9719.4|9717.9|9717.6|9716|410
1586391900000|2020-04-09 00:25:00|9719.4|9717.9|9716.1|9714.6|9720.5|9718.6|9715.9|9714.4|452
1586392200000|2020-04-09 00:30:00|9716|9714.5|9714.4|9712.9|9717.3|9715.8|9714.1|9712.6|420
1586392500000|2020-04-09 00:35:00|9714.5|9713|9715|9713.5|9716|9714.5|9713.9|9712.4|430
1586392800000|2020-04-09 00:40:00|9714.9|9713.4|9712.8|9711.3|9715.2|9713.7|9712.5|9711|414
1586393100000|2020-04-09 00:45:00|9712.9|9711.4|9713|9711.5|9714.4|9712.9|9712|9710.5|443
1586393400000|2020-04-09 00:50:00|9712.9|9711.4|9710.7|9709.2|9713.1|9711.6|9705.5|9704|784
1586393700000|2020-04-09 00:55:00|9710.8|9709.3|9710.7|9709.2|9714.8|9713.3|9709.6|9708.1|653
1586394000000|2020-04-09 01:00:00|9710.8|9709.3|9708.8|9707.3|9713.1|9711.6|9708.1|9706.6|515
1586394300000|2020-04-09 01:05:00|9708.9|9707.4|9715.1|9713.6|9715.4|9713.9|9708.4|9706.9|544
1586394600000|2020-04-09 01:10:00|9715|9713.5|9714.8|9713.3|9716.5|9715|9714.1|9712.6|463
1586394900000|2020-04-09 01:15:00|9714.7|9713.2|9714.6|9713.1|9716.3|9714.8|9714|9712.5|472
1586395200000|2020-04-09 01:20:00|9714.5|9713|9714.9|9713.4|9716.8|9715.3|9714.3|9712.8|355
1586395500000|2020-04-09 01:25:00|9715|9713.5|9714.8|9713.3|9715.4|9713.9|9714|9712.5|379
1586395800000|2020-04-09 01:30:00|9714.9|9713.4|9718|9716.5|9718.5|9717|9714.8|9713.3|572
1586396100000|2020-04-09 01:35:00|9718.1|9716.6|9718.6|9717.1|9720.1|9718.6|9717.1|9715.6|435
1586396400000|2020-04-09 01:40:00|9718.7|9717.2|9721|9719.5|9722|9720.5|9718.1|9716.6|541
1586396700000|2020-04-09 01:45:00|9720.9|9719.4|9721.9|9720.4|9722.9|9721.4|9718.9|9717.4|462
1586397000000|2020-04-09 01:50:00|9721.8|9720.3|9719.3|9717.8|9722.1|9720.6|9718.5|9717|383
1586397300000|2020-04-09 01:55:00|9719.2|9717.7|9720.4|9718.9|9720.6|9719.1|9716.8|9715.3|354
1586397600000|2020-04-09 02:00:00|9720.3|9718.8|9723|9721.5|9723|9721.5|9719.5|9718|357
1586397900000|2020-04-09 02:05:00|9723.1|9721.6|9724|9722.5|9724.2|9722.7|9722.3|9720.8|372
1586398200000|2020-04-09 02:10:00|9723.9|9722.4|9722.4|9720.9|9724.2|9722.7|9722.1|9720.4|329
1586398500000|2020-04-09 02:15:00|9722.5|9721|9721.1|9719.6|9722.6|9721.1|9719.5|9718|284
1586398800000|2020-04-09 02:20:00|9721.2|9719.7|9720.6|9719.1|9722.7|9721.2|9719.7|9718.2|317
1586399100000|2020-04-09 02:25:00|9720.8|9719.3|9720.7|9719.2|9722.6|9721.1|9720.1|9718.6|268
1586399400000|2020-04-09 02:30:00|9720.6|9719.1|9720.1|9718.6|9721.5|9720|9719.8|9718.3|264
1586399700000|2020-04-09 02:35:00|9720.2|9718.7|9721.5|9720|9721.5|9720|9718.6|9717.1|256
1586400000000|2020-04-09 02:40:00|9721.6|9720.1|9723.6|9722.1|9723.8|9722.3|9719.7|9718.2|409
1586400300000|2020-04-09 02:45:00|9723.7|9722.2|9721.4|9719.9|9725.4|9723.9|9721.1|9719.6|398
1586400600000|2020-04-09 02:50:00|9721.3|9719.8|9720.5|9719|9722.3|9720.8|9720.4|9718.9|371
1586400900000|2020-04-09 02:55:00|9720.4|9718.9|9719.1|9717.6|9720.7|9719.2|9718.8|9717.3|324
1586401200000|2020-04-09 03:00:00|9719|9717.5|9724.1|9722.6|9724.2|9722.7|9719|9717.5|245
1586401500000|2020-04-09 03:05:00|9724.2|9722.7|9721.5|9720|9725|9723.5|9721.2|9719.7|305
1586401800000|2020-04-09 03:10:00|9721.6|9720.1|9722.7|9721.2|9722.8|9721.3|9721.3|9719.8|312
1586402100000|2020-04-09 03:15:00|9722.6|9721.1|9720.5|9719|9722.8|9721.3|9720.3|9718.8|226
1586402400000|2020-04-09 03:20:00|9720.4|9718.9|9716.9|9715.4|9720.6|9719.1|9716.8|9715.3|283
1586402700000|2020-04-09 03:25:00|9717|9715.5|9716.2|9714.7|9717.3|9715.8|9714.7|9713.2|359
1586403000000|2020-04-09 03:30:00|9716.1|9714.6|9716.2|9714.7|9717.3|9715.8|9714|9712.5|562
1586403300000|2020-04-09 03:35:00|9716.4|9714.9|9716|9714.5|9717.2|9715.7|9715.9|9714.4|200
1586403600000|2020-04-09 03:40:00|9715.9|9714.4|9716.2|9714.7|9716.6|9715.1|9715.7|9714.2|272
1586403900000|2020-04-09 03:45:00|9716.3|9714.8|9716.3|9714.8|9717.4|9715.9|9714.3|9712.8|290
1586404200000|2020-04-09 03:50:00|9716.4|9714.9|9715.5|9714|9717.3|9715.8|9714.8|9713.3|265
1586404500000|2020-04-09 03:55:00|9715.3|9713.8|9716.5|9715|9717.1|9715.6|9714.8|9713.3|277
1586404800000|2020-04-09 04:00:00|9716.4|9714.9|9715.2|9713.7|9716.7|9715.2|9715|9713.5|232
1586405100000|2020-04-09 04:05:00|9715.1|9713.6|9714.4|9712.9|9715.7|9714.2|9714.4|9712.9|290
1586405400000|2020-04-09 04:10:00|9714.5|9713|9715|9713.5|9715.6|9714.1|9714.2|9712.7|269
1586405700000|2020-04-09 04:15:00|9715.1|9713.6|9715.5|9714|9717.1|9715.6|9714.9|9713.4|290
1586406000000|2020-04-09 04:20:00|9715.4|9713.9|9716.2|9714.7|9716.5|9715|9714.9|9713.4|263
1586406300000|2020-04-09 04:25:00|9716.1|9714.6|9715.9|9714.4|9716.7|9715|9715.9|9714.3|193
1586406600000|2020-04-09 04:30:00|9715.8|9714.3|9713.7|9712.2|9716.5|9714.8|9713.1|9711.6|346
1586406900000|2020-04-09 04:35:00|9714|9712.5|9715.1|9713.6|9715.5|9714|9713.4|9711.9|295
1586407200000|2020-04-09 04:40:00|9715|9713.5|9716.8|9715.3|9717.1|9715.6|9714.7|9713.2|264
1586407500000|2020-04-09 04:45:00|9716.9|9715.4|9718|9716.5|9718.2|9716.7|9716.7|9715.2|210
1586407800000|2020-04-09 04:50:00|9717.9|9716.4|9717.9|9716.4|9718.4|9716.9|9717.1|9715.6|259
1586408100000|2020-04-09 04:55:00|9718|9716.5|9715.9|9714.4|9718.3|9716.8|9715.7|9714.2|343
1586408400000|2020-04-09 05:00:00|9716|9714.5|9716.8|9715.3|9717.5|9716|9715.9|9714|244
1586408700000|2020-04-09 05:05:00|9716.9|9715.4|9715.8|9714.3|9716.9|9715.4|9715.1|9713.6|204
1586409000000|2020-04-09 05:10:00|9715.7|9714.2|9715.9|9714.4|9716.4|9714.9|9714.5|9713|296
1586409300000|2020-04-09 05:15:00|9715.8|9714.3|9715.1|9713.6|9716.6|9715.1|9714|9712.5|369
1586409600000|2020-04-09 05:20:00|9715.2|9713.7|9715|9713.5|9716.3|9714.8|9714.8|9713.3|278
1586409900000|2020-04-09 05:25:00|9714.9|9713.4|9716.2|9714.7|9716.4|9714.9|9714.1|9712.6|259
1586410200000|2020-04-09 05:30:00|9716.3|9714.8|9714.7|9713.2|9716.5|9715|9714.7|9713.2|222
1586410500000|2020-04-09 05:35:00|9714.8|9713.3|9715.2|9713.7|9715.7|9714.2|9714.3|9712.8|306
1586410800000|2020-04-09 05:40:00|9715.1|9713.6|9717.4|9715.9|9717.7|9716.2|9715|9713.5|268
1586411100000|2020-04-09 05:45:00|9717.5|9716|9721.1|9719.6|9721.2|9719.7|9717.2|9715.7|297
1586411400000|2020-04-09 05:50:00|9721|9719.5|9721.1|9719.6|9722|9720.5|9720.5|9719|331
1586411700000|2020-04-09 05:55:00|9721.2|9719.7|9722.6|9720.2|9722.9|9721.4|9720.4|9718.9|346
1586412000000|2020-04-09 06:00:00|9722.2|9719.8|9723.6|9722.1|9723.7|9722.2|9720.4|9718.9|489
1586412300000|2020-04-09 06:05:00|9723.4|9721.9|9730.6|9729.1|9733.2|9731.7|9723|9721.5|513
1586412600000|2020-04-09 06:10:00|9730.5|9729|9729.6|9728.1|9732.7|9731.2|9728.6|9727.1|515
1586412900000|2020-04-09 06:15:00|9729.5|9728|9731.6|9730.1|9734.6|9733.1|9728.8|9727.3|667
1586413200000|2020-04-09 06:20:00|9731.7|9730.2|9730.5|9729|9733.7|9732|9730.2|9728.7|630
1586413500000|2020-04-09 06:25:00|9730.6|9729.1|9729.5|9728|9732.1|9730.6|9726.3|9724.8|634
1586413800000|2020-04-09 06:30:00|9729.6|9728.1|9728.3|9726.8|9730.4|9728.9|9727.7|9726.2|541
1586414100000|2020-04-09 06:35:00|9728.2|9726.7|9726.5|9725|9728.2|9726.7|9723.9|9722.4|525
1586414400000|2020-04-09 06:40:00|9726.4|9724.9|9729.1|9727.6|9729.1|9727.6|9726.1|9724.6|477
1586414700000|2020-04-09 06:45:00|9729|9727.5|9722.5|9721|9729.2|9727.7|9722.3|9720.8|547
1586415000000|2020-04-09 06:50:00|9722.6|9721.1|9719.5|9718|9722.6|9721.1|9719.5|9718|411
1586415300000|2020-04-09 06:55:00|9719.4|9717.9|9719.8|9718.3|9720.7|9719.2|9718.3|9716.8|510
1586415600000|2020-04-09 07:00:00|9719.7|9718.2|9719.3|9717.8|9721|9719.5|9717.8|9716.3|600
1586415900000|2020-04-09 07:05:00|9719.2|9717.7|9719.9|9718.4|9723.1|9721.6|9719.2|9717.7|514
1586416200000|2020-04-09 07:10:00|9719.6|9718.1|9714.3|9712.8|9719.6|9718.1|9714.2|9712.7|681
1586416500000|2020-04-09 07:15:00|9714.2|9712.7|9715.8|9714.3|9718|9716.5|9714.2|9712.7|455
1586416800000|2020-04-09 07:20:00|9715.7|9714.2|9714.9|9713.4|9716|9714.5|9714.4|9712.9|369
1586417100000|2020-04-09 07:25:00|9715.1|9713.6|9713.6|9712.1|9715.1|9713.6|9711.6|9710.1|383
1586417400000|2020-04-09 07:30:00|9713.8|9712.3|9715.9|9714.4|9717.1|9715.6|9713.7|9712.2|383
1586417700000|2020-04-09 07:35:00|9716|9714.5|9716.1|9714.6|9717.4|9715.9|9714.6|9713.1|403
1586418000000|2020-04-09 07:40:00|9716|9714.5|9710.1|9708.6|9716.1|9714.6|9709.6|9708.1|518
1586418300000|2020-04-09 07:45:00|9710|9708.5|9710.6|9709.1|9711.1|9709.6|9709.2|9707.7|385
1586418600000|2020-04-09 07:50:00|9710.7|9709.2|9707.3|9705.8|9710.9|9709.4|9704.6|9703.1|520
1586418900000|2020-04-09 07:55:00|9707.2|9705.7|9708.3|9706.8|9710.1|9708.6|9706.5|9705|533
1586419200000|2020-04-09 08:00:00|9708.2|9706.7|9705.7|9704.2|9708.6|9707.1|9704.5|9703|528
1586419500000|2020-04-09 08:05:00|9705.5|9704|9708.3|9706.8|9708.7|9707.2|9705.2|9703.7|363
1586419800000|2020-04-09 08:10:00|9708.4|9706.9|9709.5|9708|9710.7|9709.2|9707.1|9705.6|513
1586420100000|2020-04-09 08:15:00|9709.6|9708.1|9709.1|9707.6|9711.1|9709.6|9708.2|9706.7|490
1586420400000|2020-04-09 08:20:00|9709.3|9707.8|9708.3|9706.8|9712.4|9710.9|9707.9|9706.4|440
1586420700000|2020-04-09 08:25:00|9708.2|9706.7|9709.4|9707.9|9709.5|9708|9705.5|9704|451
1586421000000|2020-04-09 08:30:00|9709.5|9708|9705.7|9704.2|9709.6|9708.1|9705.7|9704.2|459
1586421300000|2020-04-09 08:35:00|9705.8|9704.3|9705.4|9703.9|9706.3|9704.8|9704.3|9702.8|345
1586421600000|2020-04-09 08:40:00|9705.5|9704|9707|9705.5|9709.2|9707.7|9704.3|9702.8|450
1586421900000|2020-04-09 08:45:00|9707.2|9705.7|9708.6|9707.1|9709.6|9708.1|9706.9|9705.4|396
1586422200000|2020-04-09 08:50:00|9708.5|9707|9707.7|9706.2|9710.7|9709.2|9707.6|9706.1|464
1586422500000|2020-04-09 08:55:00|9707.6|9706.1|9710.9|9709.4|9711.5|9710|9705.8|9704.3|546
1586422800000|2020-04-09 09:00:00|9710.8|9709.3|9710.1|9708.6|9712.1|9710.6|9707.6|9706.1|451
1586423100000|2020-04-09 09:05:00|9710.2|9708.7|9710.3|9708.8|9710.9|9709.4|9707.9|9706.4|400
1586423400000|2020-04-09 09:10:00|9710.1|9708.6|9708.7|9707.2|9711.1|9709.6|9708.7|9707.2|357
1586423700000|2020-04-09 09:15:00|9708.8|9707.3|9708.6|9707.1|9709.3|9707.8|9706.5|9705|382
1586424000000|2020-04-09 09:20:00|9708.5|9707|9705.4|9703.9|9709.1|9707.6|9703|9701.5|370
1586424300000|2020-04-09 09:25:00|9705.5|9704|9704.8|9703.3|9708.1|9706.6|9704.1|9702.6|436
1586424600000|2020-04-09 09:30:00|9704.9|9703.4|9705|9703.5|9706.4|9704.9|9704.1|9702.6|355
1586424900000|2020-04-09 09:35:00|9705.1|9703.6|9700.2|9698.7|9705.1|9703.6|9699.6|9698.1|401
1586425200000|2020-04-09 09:40:00|9700.3|9698.8|9700.2|9698.7|9701.8|9700.3|9698.6|9697.1|406
1586425500000|2020-04-09 09:45:00|9700.4|9698.9|9700.9|9699.4|9703.1|9701.6|9699.6|9698.1|457
1586425800000|2020-04-09 09:50:00|9700.8|9699.3|9699.8|9698.3|9701.7|9700.2|9697.1|9695.6|492
1586426100000|2020-04-09 09:55:00|9699.7|9698.2|9696.1|9694.6|9699.9|9698.4|9695.3|9693.8|419
1586426400000|2020-04-09 10:00:00|9696|9694.5|9698.4|9696.9|9699.8|9698.3|9695.7|9694.2|465
1586426700000|2020-04-09 10:05:00|9698.7|9697.2|9704.2|9702.7|9705|9703.5|9698.7|9697.2|421
1586427000000|2020-04-09 10:10:00|9704.3|9702.8|9700.9|9699.4|9705.3|9703.8|9700.6|9699.1|346
1586427300000|2020-04-09 10:15:00|9700.8|9699.3|9696|9694.5|9701.4|9699.9|9693.9|9692.4|482
1586427600000|2020-04-09 10:20:00|9696.1|9694.6|9697|9695.5|9697.3|9695.8|9694.6|9693.1|400
1586427900000|2020-04-09 10:25:00|9696.9|9695.4|9698.4|9696.9|9700|9698.5|9696.6|9695.1|414
1586428200000|2020-04-09 10:30:00|9698.5|9697|9700.4|9698.9|9704.1|9702.6|9698.3|9696.8|427
1586428500000|2020-04-09 10:35:00|9700.3|9698.8|9706.8|9705.3|9707.1|9705.6|9699.6|9698.1|363
1586428800000|2020-04-09 10:40:00|9706.7|9705.2|9711.8|9710.3|9712.4|9710.9|9706.7|9705.2|454
1586429100000|2020-04-09 10:45:00|9711.9|9710.4|9712.5|9711|9713.7|9712.2|9711.6|9710.1|292
1586429400000|2020-04-09 10:50:00|9712.6|9711.1|9716.4|9714.9|9716.7|9715.2|9711.1|9709.6|430
1586429700000|2020-04-09 10:55:00|9716.5|9715|9716.2|9714.7|9719.6|9718.1|9714.8|9713.3|614
1586430000000|2020-04-09 11:00:00|9716.1|9714.6|9716.3|9714.8|9717.3|9715.8|9714.7|9713.2|462
1586430300000|2020-04-09 11:05:00|9716.2|9714.7|9716.5|9715|9718.1|9716.6|9715.6|9714.1|432
1586430600000|2020-04-09 11:10:00|9716.4|9714.9|9715.9|9714.4|9718.1|9716.6|9714.9|9713.4|479
1586430900000|2020-04-09 11:15:00|9715.8|9714.3|9717.2|9715.7|9718.3|9716.8|9715.5|9714|337
1586431200000|2020-04-09 11:20:00|9717.6|9716.1|9717.3|9715.8|9717.9|9716.4|9713.5|9712|410
1586431500000|2020-04-09 11:25:00|9717.4|9715.9|9721.1|9719.6|9721.4|9719.9|9716.8|9715.3|382
1586431800000|2020-04-09 11:30:00|9721|9719.5|9718.3|9716.8|9721|9719.5|9717.8|9716.3|457
1586432100000|2020-04-09 11:35:00|9718.5|9717|9721.8|9720.3|9723.5|9722|9717.6|9716.1|580
1586432400000|2020-04-09 11:40:00|9721.9|9720.4|9724.1|9722.6|9724.6|9723.1|9721.5|9720|479
1586432700000|2020-04-09 11:45:00|9724.2|9722.7|9719|9717.5|9724.2|9722.7|9719|9717.5|487
1586433000000|2020-04-09 11:50:00|9719.1|9717.6|9718.6|9717.1|9719.8|9718.3|9717.6|9716.1|483
1586433300000|2020-04-09 11:55:00|9718.7|9717.2|9721.1|9719.6|9721.8|9720.3|9718.5|9717|536
1586433600000|2020-04-09 12:00:00|9721.2|9719.7|9720|9718.5|9721.3|9719.8|9719|9717.5|484
1586433900000|2020-04-09 12:05:00|9720.1|9718.6|9720.5|9719|9720.9|9719.4|9719.1|9717.6|338
1586434200000|2020-04-09 12:10:00|9720.6|9719.1|9716.3|9714.8|9720.6|9719.1|9715.8|9714.3|494
1586434500000|2020-04-09 12:15:00|9716.4|9714.9|9714|9712.5|9716.6|9715.1|9710.7|9709.2|493
1586434800000|2020-04-09 12:20:00|9714.2|9712.7|9712.1|9710.6|9715.1|9713.6|9710.4|9708.9|492
1586435100000|2020-04-09 12:25:00|9712.2|9710.7|9712.3|9708.5|9713|9711.5|9710.3|9708.3|352
1586435400000|2020-04-09 12:30:00|9712.1|9708.4|9708.5|9706.1|9714.1|9711.7|9708.3|9705.9|1231
1586435700000|2020-04-09 12:35:00|9708.3|9705.9|9708.7|9707.2|9712|9709.9|9707.1|9705|971
1586436000000|2020-04-09 12:40:00|9708.6|9707.1|9707|9705.5|9709.1|9707.6|9705.5|9704|575
1586436300000|2020-04-09 12:45:00|9706.9|9705.4|9702.6|9701.1|9707.6|9706.1|9700.8|9699.3|626
1586436600000|2020-04-09 12:50:00|9702.5|9701|9695.3|9693.8|9703|9701.5|9692.9|9691.4|871
1586436900000|2020-04-09 12:55:00|9695.4|9693.9|9689.4|9687.9|9695.5|9694|9684.6|9683.1|910
1586437200000|2020-04-09 13:00:00|9689.3|9687.8|9695.2|9693.7|9697|9695.5|9686.9|9685.4|840
1586437500000|2020-04-09 13:05:00|9695.3|9693.8|9689.5|9688|9695.9|9694.4|9686.6|9685.1|921
1586437800000|2020-04-09 13:10:00|9689.4|9687.9|9684.9|9683.4|9689.6|9688.1|9681.9|9680.4|925
1586438100000|2020-04-09 13:15:00|9685|9683.5|9683.9|9682.4|9686.7|9685.2|9682.9|9681.4|681
1586438400000|2020-04-09 13:20:00|9684|9682.5|9671.6|9670.1|9684|9682.5|9669.6|9668.1|918
1586438700000|2020-04-09 13:25:00|9671.7|9670.2|9670.6|9669.1|9672.2|9670.7|9667|9665.5|936
1586439000000|2020-04-09 13:30:00|9670.5|9669|9675.6|9674.1|9678.7|9677.2|9670.5|9669|958
1586439300000|2020-04-09 13:35:00|9675.4|9673.9|9675.7|9674.2|9677.7|9676.2|9673.1|9671.6|846
1586439600000|2020-04-09 13:40:00|9675.6|9674.1|9674.3|9672.8|9677.8|9676.3|9673.3|9671.8|859
1586439900000|2020-04-09 13:45:00|9674.2|9672.7|9678.5|9677|9680.8|9679.3|9674.2|9672.7|851
1586440200000|2020-04-09 13:50:00|9678.6|9677.1|9678.9|9677.4|9682.8|9681.3|9676.7|9675.2|714
1586440500000|2020-04-09 13:55:00|9678.8|9677.3|9678.4|9676|9683.5|9682|9677.7|9675.4|692
1586440800000|2020-04-09 14:00:00|9678.5|9676.1|9684.3|9682.8|9684.5|9683|9675.6|9674.1|745
1586441100000|2020-04-09 14:05:00|9684.4|9682.9|9684.5|9683|9687.6|9686.1|9683.9|9682.4|770
1586441400000|2020-04-09 14:10:00|9684.6|9683.1|9676.9|9675.4|9684.9|9683.4|9676.2|9674.7|672
1586441700000|2020-04-09 14:15:00|9677.2|9675.7|9678.3|9676.8|9678.3|9676.8|9674.9|9673.4|691
1586442000000|2020-04-09 14:20:00|9678.2|9676.7|9680.5|9679|9681.5|9680|9677.2|9675.7|739
1586442300000|2020-04-09 14:25:00|9680.3|9678.8|9675.5|9674|9680.4|9678.9|9675.2|9673.7|794
1586442600000|2020-04-09 14:30:00|9675.6|9674.1|9677.3|9675.8|9677.4|9675.9|9673.7|9672.2|704
1586442900000|2020-04-09 14:35:00|9677.4|9675.9|9679.7|9678.2|9682|9680.5|9676.9|9675.4|664
1586443200000|2020-04-09 14:40:00|9679.8|9678.3|9678.2|9676.7|9681.1|9679.6|9676.2|9674.7|631
1586443500000|2020-04-09 14:45:00|9678.1|9676.6|9672.6|9671.1|9681.2|9679.7|9672.6|9671.1|760
1586443800000|2020-04-09 14:50:00|9672.9|9671.4|9677|9675.5|9678.4|9676.9|9672.4|9670.9|705
1586444100000|2020-04-09 14:55:00|9677.1|9675.6|9660|9658.5|9677.5|9676|9654.9|9653.4|1083
1586444400000|2020-04-09 15:00:00|9659.9|9658.4|9665.7|9664.2|9667.1|9665.6|9659.4|9657.9|901
1586444700000|2020-04-09 15:05:00|9665.8|9664.3|9667.8|9666.3|9670.9|9669.4|9663.2|9661.7|866
1586445000000|2020-04-09 15:10:00|9668|9666.5|9658.4|9656.9|9668.6|9667.1|9658.1|9656.6|831
1586445300000|2020-04-09 15:15:00|9658.5|9657|9656|9654.5|9660.3|9658.8|9652.5|9651|813
1586445600000|2020-04-09 15:20:00|9654.8|9653.3|9659.2|9657.7|9659.6|9658.1|9651|9649.5|751
1586445900000|2020-04-09 15:25:00|9659.3|9657.8|9659.4|9657.9|9661.6|9660.1|9657.2|9655.7|555
1586446200000|2020-04-09 15:30:00|9659.5|9658|9663|9661.5|9664.9|9663.4|9659.5|9658|587
1586446500000|2020-04-09 15:35:00|9662.9|9661.4|9664.8|9663.3|9665.9|9664.4|9661.4|9659.9|499
1586446800000|2020-04-09 15:40:00|9664.7|9663.2|9660.4|9658.9|9664.8|9663.3|9659|9657.5|553
1586447100000|2020-04-09 15:45:00|9660.3|9658.8|9656.5|9655|9660.9|9659.4|9656.3|9654.8|549
1586447400000|2020-04-09 15:50:00|9656.4|9654.9|9657.3|9655.8|9658.7|9657.2|9655.9|9654.4|349
1586447700000|2020-04-09 15:55:00|9657.5|9656|9661.6|9660.1|9662.6|9661.1|9657.1|9655.6|451
1586448000000|2020-04-09 16:00:00|9661.5|9660|9661|9659.5|9665|9663.5|9660.5|9659|390
1586448300000|2020-04-09 16:05:00|9660.8|9659.3|9662.7|9661.2|9663.3|9661.8|9657.4|9655.9|500
1586448600000|2020-04-09 16:10:00|9662.8|9661.3|9664.7|9663.2|9667.4|9665.9|9662.7|9661.2|486
1586448900000|2020-04-09 16:15:00|9664.8|9663.3|9663.7|9662.2|9668.1|9666.6|9663.3|9661.8|541
1586449200000|2020-04-09 16:20:00|9663.6|9662.1|9664.9|9663.4|9665.6|9664.1|9661.4|9659.9|451
1586449500000|2020-04-09 16:25:00|9664.8|9663.3|9667.1|9665.6|9669.5|9668|9663.6|9662.1|466
1586449800000|2020-04-09 16:30:00|9667|9665.5|9666.4|9664.9|9670.1|9668.6|9665.6|9664.1|392
1586450100000|2020-04-09 16:35:00|9666.5|9665|9669.8|9668.3|9671|9669.5|9666.2|9664.7|375
1586450400000|2020-04-09 16:40:00|9669.9|9668.4|9669.2|9667.7|9671.4|9669.9|9669.1|9667.6|314
1586450700000|2020-04-09 16:45:00|9669.3|9667.8|9667.6|9666.1|9670.7|9669.2|9666.9|9665.4|298
1586451000000|2020-04-09 16:50:00|9667.3|9665.8|9666.3|9664.8|9669.1|9667.6|9665|9663.5|441
1586451300000|2020-04-09 16:55:00|9666.2|9664.7|9663.7|9662.2|9666.8|9665.3|9661.4|9659.9|615
1586451600000|2020-04-09 17:00:00|9663.8|9662.3|9662.3|9660.8|9664.2|9662.7|9660.9|9659.4|538
1586451900000|2020-04-09 17:05:00|9662.2|9660.7|9664.1|9662.6|9665.8|9664.3|9662.1|9660.6|464
1586452200000|2020-04-09 17:10:00|9664.2|9662.7|9659.9|9658.4|9664.2|9662.7|9659.8|9658.3|457
1586452500000|2020-04-09 17:15:00|9659.8|9658.3|9658.4|9656.9|9661.9|9660.4|9658.4|9656.9|377
1586452800000|2020-04-09 17:20:00|9658.2|9656.7|9660.6|9659.1|9661.2|9659.7|9657.6|9656.1|374
1586453100000|2020-04-09 17:25:00|9660.8|9659.3|9654.8|9653.3|9660.8|9659.3|9653.7|9652.2|508
1586453400000|2020-04-09 17:30:00|9654.7|9653.2|9653.1|9651.6|9654.9|9653.4|9649.7|9648.2|829
1586453700000|2020-04-09 17:35:00|9653.2|9651.7|9650.5|9649|9653.3|9651.8|9649.1|9647.6|647
1586454000000|2020-04-09 17:40:00|9650.4|9648.9|9650.5|9649|9650.9|9649.4|9648.9|9647.4|430
1586454300000|2020-04-09 17:45:00|9650.4|9648.9|9654.6|9653.1|9655|9653.5|9650.3|9648.8|417
1586454600000|2020-04-09 17:50:00|9654.5|9653|9653.6|9652.1|9655.7|9654.2|9653.2|9651.7|451
1586454900000|2020-04-09 17:55:00|9653.7|9652.2|9651.6|9650.1|9655.3|9653.8|9650.8|9649.3|488
1586455200000|2020-04-09 18:00:00|9651.5|9650|9659.1|9657.6|9659.1|9657.6|9651.3|9649.8|631
1586455500000|2020-04-09 18:05:00|9659|9657.5|9663.5|9662|9664.2|9662.7|9658.1|9656.6|585
1586455800000|2020-04-09 18:10:00|9663.6|9662.1|9658.2|9656.7|9663.7|9662.2|9657.3|9655.8|511
1586456100000|2020-04-09 18:15:00|9658.1|9656.6|9657.5|9656|9660.3|9658.8|9656.9|9655.4|527
1586456400000|2020-04-09 18:20:00|9657.8|9656.3|9657.6|9656.1|9660.4|9658.9|9656.3|9654.8|499
1586456700000|2020-04-09 18:25:00|9658.1|9656.6|9655.5|9654|9658.8|9657.3|9653.6|9652.1|591
1586457000000|2020-04-09 18:30:00|9655.8|9654.3|9658|9656.5|9658.4|9656.9|9654.8|9653.3|378
1586457300000|2020-04-09 18:35:00|9657.9|9656.4|9659.3|9657.8|9660.2|9658.7|9656.4|9654.9|517
1586457600000|2020-04-09 18:40:00|9659.5|9658|9661.6|9660.1|9663|9661.5|9659.3|9657.8|444
1586457900000|2020-04-09 18:45:00|9661.5|9660|9664.8|9663.3|9665.2|9663.7|9661|9659.5|467
1586458200000|2020-04-09 18:50:00|9664.9|9663.4|9667.1|9665.6|9667.2|9665.7|9663.6|9662.1|438
1586458500000|2020-04-09 18:55:00|9666.8|9665.3|9669.6|9668.1|9671.1|9669.6|9665.8|9664.3|655
1586458800000|2020-04-09 19:00:00|9669.7|9668.2|9668.4|9666.9|9669.7|9668.2|9666.6|9665.1|454
1586459100000|2020-04-09 19:05:00|9668.3|9666.8|9668.1|9666.6|9669.5|9668|9667.5|9666|534
1586459400000|2020-04-09 19:10:00|9668.2|9666.7|9667.1|9665.6|9668.8|9667.3|9666.5|9665|428
1586459700000|2020-04-09 19:15:00|9667.2|9665.7|9664.1|9662.6|9667.3|9665.8|9663.7|9662.2|514
1586460000000|2020-04-09 19:20:00|9664.2|9662.7|9666.3|9664.8|9668.7|9667.2|9664.1|9662.6|582
1586460300000|2020-04-09 19:25:00|9666.2|9664.7|9665.5|9664|9667.5|9666|9664.7|9663.2|519
1586460600000|2020-04-09 19:30:00|9665.6|9664.1|9665.2|9663.7|9667.2|9665.7|9664.4|9662.9|431
1586460900000|2020-04-09 19:35:00|9665.5|9664|9667.9|9666.4|9668.7|9667.2|9665.3|9663.8|326
1586461200000|2020-04-09 19:40:00|9667.8|9666.3|9665.5|9664|9668.4|9666.9|9663.5|9662|557
1586461500000|2020-04-09 19:45:00|9665.6|9664.1|9666|9664.5|9667.3|9665.8|9663.9|9662.4|481
1586461800000|2020-04-09 19:50:00|9666.1|9664.6|9665.1|9663.6|9667|9665.5|9664.9|9663.4|461
1586462100000|2020-04-09 19:55:00|9664.9|9663.4|9659.3|9657.8|9665.5|9664|9658.7|9657.2|565
1586462400000|2020-04-09 20:00:00|9659.4|9657.9|9660.8|9659.3|9661.4|9659.9|9657|9655.5|414
1586462700000|2020-04-09 20:05:00|9660.9|9659.4|9659.2|9657.7|9661.3|9659.7|9658.9|9657.4|287
1586463000000|2020-04-09 20:10:00|9659.6|9658.1|9660.7|9659.2|9661|9659.5|9658.2|9656.7|226
1586463300000|2020-04-09 20:15:00|9660.8|9659.3|9663.8|9662.3|9664.1|9662.6|9660.3|9658.8|241
1586463600000|2020-04-09 20:20:00|9663.7|9662.2|9662.2|9660.7|9664|9662.2|9662|9660.2|160
1586463900000|2020-04-09 20:25:00|9662.6|9660.2|9661.5|9660|9662.7|9661.1|9659.9|9658.3|246
1586464200000|2020-04-09 20:30:00|9661.4|9659.9|9665.7|9664.2|9666.9|9664.9|9661.4|9659.5|365
1586464500000|2020-04-09 20:35:00|9665.6|9664.1|9663.8|9662.3|9666.8|9664.8|9663.1|9661|405
1586464800000|2020-04-09 20:40:00|9663.6|9662.1|9662|9659.6|9663.9|9662.1|9661.6|9659.4|488
1586465100000|2020-04-09 20:45:00|9661.4|9659|9659.4|9657|9662.5|9660.6|9659.4|9657|518
1586465400000|2020-04-09 20:50:00|9659.7|9657.3|9660.7|9658.3|9661.6|9659.3|9659.5|9657.1|389
1586465700000|2020-04-09 20:55:00|9661.7|9658.9|9664|9659|9669.3|9666.3|9661.5|9657.4|726
1586466000000|2020-04-09 21:00:00|9663.9|9658.9|9668.1|9663.1|9674.8|9669.8|9662.9|9657.9|83
1586466300000|2020-04-09 21:05:00|9667.4|9662.4|9666.2|9661.2|9671.3|9666.3|9664.1|9659.1|236
1586466600000|2020-04-09 21:10:00|9666.6|9661.6|9664.3|9659.3|9671.1|9666.1|9663|9658|280
1586466900000|2020-04-09 21:15:00|9666.5|9661.5|9664.8|9659.8|9666.5|9661.5|9664.2|9659.2|108
1586467200000|2020-04-09 21:20:00|9665.8|9660.8|9665.8|9660.8|9672.9|9667.9|9662.9|9657.9|370
1586467500000|2020-04-09 21:25:00|9665.7|9660.7|9667.9|9662.9|9668.8|9663.8|9665.4|9660.4|259
1586467800000|2020-04-09 21:30:00|9668.2|9663.2|9667.1|9662.1|9671|9666|9662.9|9657.9|588
1586468100000|2020-04-09 21:35:00|9667|9662|9665.4|9660.4|9667.4|9662.4|9663.3|9658.3|412
1586468400000|2020-04-09 21:40:00|9665.7|9660.7|9666.6|9661.6|9667.6|9662.6|9662.5|9657.5|402
1586468700000|2020-04-09 21:45:00|9667.3|9662.3|9664.8|9659.8|9668.4|9663.4|9663.9|9658.9|359
1586469000000|2020-04-09 21:50:00|9665.6|9660.6|9666.1|9661.1|9667.6|9662.6|9664.3|9659.3|603
1586469300000|2020-04-09 21:55:00|9666|9661|9666|9661|9667.4|9662.4|9664.7|9659.7|592
1586469600000|2020-04-09 22:00:00|9665.9|9660.9|9667.9|9662.9|9669.8|9664.8|9663.9|9658.9|500
1586469900000|2020-04-09 22:05:00|9668.1|9663.1|9668.4|9663.4|9668.5|9663.5|9666|9661|576
1586470200000|2020-04-09 22:10:00|9668.3|9663.3|9668.8|9663.8|9670.2|9665.2|9666.2|9661.2|475
1586470500000|2020-04-09 22:15:00|9668.7|9663.7|9671.6|9666.6|9672.9|9667.9|9667.9|9662.9|204
1586470800000|2020-04-09 22:20:00|9671.3|9666.3|9671.6|9666.6|9673.1|9668.1|9667.5|9662.5|196
1586471100000|2020-04-09 22:25:00|9671.3|9666.3|9668.4|9663.4|9673|9668|9666.5|9661.5|244
1586471400000|2020-04-09 22:30:00|9668.5|9663.5|9669.5|9664.5|9671.9|9666.9|9665.2|9660.2|468
1586471700000|2020-04-09 22:35:00|9669.4|9664.4|9668.3|9663.3|9672.4|9667.4|9667.5|9662.5|292
1586472000000|2020-04-09 22:40:00|9668|9663|9670|9665|9671.6|9666.6|9666.3|9661.3|294
1586472300000|2020-04-09 22:45:00|9669.9|9664.9|9669.3|9664.3|9671.4|9666.4|9668|9663|1054
1586472600000|2020-04-09 22:50:00|9669.4|9664.4|9668.6|9663.6|9670.7|9665.7|9667.5|9662.5|660
1586472900000|2020-04-09 22:55:00|9668.5|9663.5|9669.2|9664.2|9670.3|9665.3|9667.9|9662.9|444
1586473200000|2020-04-09 23:00:00|9671|9666|9668.8|9663.8|9671|9666|9667.6|9662.6|553
1586473500000|2020-04-09 23:05:00|9668.9|9663.9|9669.9|9664.9|9671.5|9666.5|9668.6|9663.6|346
1586473800000|2020-04-09 23:10:00|9669.7|9664.7|9668.9|9663.9|9672.2|9667.2|9668|9663|904
1586474100000|2020-04-09 23:15:00|9668.8|9663.8|9667.4|9662.4|9669.7|9664.7|9667|9662|1028
1586474400000|2020-04-09 23:20:00|9667.3|9662.3|9670.8|9665.8|9672.2|9667.2|9666.8|9661.8|911
1586474700000|2020-04-09 23:25:00|9670.9|9665.9|9668.1|9663.1|9671.1|9666.1|9666.1|9661.1|1106
1586475000000|2020-04-09 23:30:00|9668.3|9663.3|9667.3|9662.3|9670.1|9665.1|9666.7|9661.7|1270
1586475300000|2020-04-09 23:35:00|9667.2|9662.2|9671.3|9666.3|9671.6|9666.6|9666.9|9661.9|1152
1586475600000|2020-04-09 23:40:00|9671.2|9666.2|9673.9|9668.9|9674|9669|9669.9|9664.9|727
1586475900000|2020-04-09 23:45:00|9674|9669|9676.8|9671.8|9676.9|9671.9|9671.4|9666.4|461
1586476200000|2020-04-09 23:50:00|9676.7|9671.7|9672.3|9667.3|9676.8|9671.8|9671.3|9666.3|627
1586476500000|2020-04-09 23:55:00|9672.1|9667.1|9672.9|9667.9|9674.2|9669.2|9671.4|9666.4|726
1586476800000|2020-04-10 00:00:00|9673|9668|9675.5|9670.5|9676.4|9671.4|9672.1|9667.1|561
1586477100000|2020-04-10 00:05:00|9675.6|9670.6|9678.5|9673.5|9679.4|9674.4|9673.4|9668.4|702
1586477400000|2020-04-10 00:10:00|9678.6|9673.6|9677.8|9672.8|9679.1|9674.1|9676.7|9671.7|543
1586477700000|2020-04-10 00:15:00|9677.6|9672.6|9679.5|9674.5|9680.3|9675.3|9676.7|9671.7|532
1586478000000|2020-04-10 00:20:00|9680.2|9675.2|9679.1|9674.1|9680.2|9675.2|9674.9|9669.9|934
1586478300000|2020-04-10 00:25:00|9678.8|9673.8|9676.4|9671.4|9679.9|9674.9|9676|9671|493
1586478600000|2020-04-10 00:30:00|9676.3|9671.3|9674.8|9669.8|9676.7|9671.7|9674.2|9669.2|463
1586478900000|2020-04-10 00:35:00|9674.7|9669.7|9674|9669|9675|9670|9672.6|9667.6|378
1586479200000|2020-04-10 00:40:00|9673.9|9668.9|9672.8|9667.8|9674.3|9669.3|9671.9|9666.9|423
1586479500000|2020-04-10 00:45:00|9673.6|9668.6|9672.8|9667.8|9674.9|9669.9|9672.1|9667.1|244
1586479800000|2020-04-10 00:50:00|9672.5|9667.5|9675|9670|9675.8|9670.8|9672.4|9667.4|493
1586480100000|2020-04-10 00:55:00|9674.9|9669.9|9675|9670|9675.2|9670.2|9673.5|9668.5|448
1586480400000|2020-04-10 01:00:00|9675.2|9670.2|9675.4|9670.4|9675.9|9670.9|9674.5|9669.5|549
1586480700000|2020-04-10 01:05:00|9675.5|9670.5|9675.4|9670.4|9675.9|9670.9|9674.6|9669.6|399
1586481000000|2020-04-10 01:10:00|9675.3|9670.3|9671.2|9668|9676.8|9671.8|9671.2|9667.1|605
1586481300000|2020-04-10 01:15:00|9671.6|9667.4|9672.5|9667.5|9672.8|9667.8|9671|9666|631
1586481600000|2020-04-10 01:20:00|9672.4|9667.4|9672.4|9667.4|9673|9668.1|9671.8|9666.8|327
1586481900000|2020-04-10 01:25:00|9672.3|9667.3|9672.7|9667.7|9672.9|9667.9|9672|9667|332
1586482200000|2020-04-10 01:30:00|9672.6|9667.6|9672.3|9667.3|9673|9668.2|9672.1|9667.1|399
1586482500000|2020-04-10 01:35:00|9672.2|9667.2|9672|9667.3|9673|9668.2|9671.9|9666.9|346
1586482800000|2020-04-10 01:40:00|9672.1|9667.2|9671.7|9666.7|9673.1|9668.4|9670.8|9665.8|407
1586483100000|2020-04-10 01:45:00|9671.6|9666.6|9671.1|9666.1|9672.5|9667.5|9670.7|9665.7|247
1586483400000|2020-04-10 01:50:00|9671.4|9666.4|9671.8|9666.8|9674|9669|9670.5|9665.5|443
1586483700000|2020-04-10 01:55:00|9672.1|9667.1|9669.6|9664.6|9673.3|9668.3|9669.3|9664.3|447
1586484000000|2020-04-10 02:00:00|9669.4|9664.4|9669.9|9664.9|9670.4|9665.4|9668.8|9663.8|467
1586484300000|2020-04-10 02:05:00|9669.8|9664.8|9669.1|9664.1|9670|9665|9668.8|9663.8|288
1586484600000|2020-04-10 02:10:00|9668.9|9663.9|9669|9664|9670.3|9665.3|9668.8|9663.8|447
1586484900000|2020-04-10 02:15:00|9669.1|9664.1|9668.3|9663.3|9670.9|9665.9|9666.5|9661.5|458
1586485200000|2020-04-10 02:20:00|9668.2|9663.2|9667.6|9662.6|9668.4|9663.4|9666.9|9661.9|316
1586485500000|2020-04-10 02:25:00|9667.5|9662.5|9667.5|9662.5|9667.9|9662.9|9666.6|9661.6|288
1586485800000|2020-04-10 02:30:00|9667.6|9662.6|9666.5|9661.5|9667.9|9662.9|9663.1|9658.1|360
1586486100000|2020-04-10 02:35:00|9666.7|9661.7|9668.2|9663.2|9668.6|9663.6|9666.3|9661.3|892
1586486400000|2020-04-10 02:40:00|9667.8|9662.8|9666.7|9661.7|9668.4|9663.4|9666.4|9661.4|423
1586486700000|2020-04-10 02:45:00|9666.6|9661.6|9665.6|9660.6|9667.5|9662.5|9665.2|9660.2|652
1586487000000|2020-04-10 02:50:00|9665.7|9660.7|9663.3|9658.3|9665.8|9660.8|9662.4|9657.4|781
1586487300000|2020-04-10 02:55:00|9663.5|9658.5|9663.4|9658.4|9665.7|9660.7|9661.7|9656.7|715
1586487600000|2020-04-10 03:00:00|9663.3|9658.3|9662.8|9657.8|9663.9|9658.9|9661.6|9656.6|481
1586487900000|2020-04-10 03:05:00|9662.5|9657.5|9663.1|9658.1|9663.9|9658.9|9661.5|9656.5|543
1586488200000|2020-04-10 03:10:00|9663.3|9658.3|9662.4|9657.4|9663.6|9658.6|9661|9656|505
1586488500000|2020-04-10 03:15:00|9662.5|9657.5|9663.5|9658.5|9663.7|9658.7|9661.8|9656.8|164
1586488800000|2020-04-10 03:20:00|9662.8|9657.8|9656.5|9651.5|9663.8|9658.8|9656.3|9651.3|451
1586489100000|2020-04-10 03:25:00|9656.9|9652|9657.9|9652.9|9658.2|9654.5|9656.5|9651.8|454
1586489400000|2020-04-10 03:30:00|9658|9653|9657|9653|9658.1|9653.8|9656.7|9652.4|614
1586489700000|2020-04-10 03:35:00|9657.4|9652.4|9656.9|9652.9|9657.7|9653.5|9656.6|9652.4|776
1586490000000|2020-04-10 03:40:00|9657.2|9653|9656.7|9652.8|9657.6|9653.2|9656.2|9652.6|452
1586490300000|2020-04-10 03:45:00|9656.6|9652.7|9656.6|9653.1|9657.5|9653.4|9656.2|9652.5|559
1586490600000|2020-04-10 03:50:00|9656.5|9653|9656.5|9653|9657.4|9653.6|9656.3|9652.7|691
1586490900000|2020-04-10 03:55:00|9656.4|9653.1|9656.6|9652.8|9657.1|9653.3|9656|9652.1|367
1586491200000|2020-04-10 04:00:00|9656.5|9652.7|9656.4|9651.4|9657.2|9653|9655.4|9650.4|467
1586491500000|2020-04-10 04:05:00|9656.5|9651.5|9656.4|9651.4|9656.5|9651.5|9655.2|9650.2|371
1586491800000|2020-04-10 04:10:00|9657.4|9652.4|9656.1|9651.1|9657.4|9652.4|9655.7|9650.7|563
1586492100000|2020-04-10 04:15:00|9656.3|9651.3|9656.2|9651.2|9656.4|9651.4|9655.4|9650.4|295
1586492400000|2020-04-10 04:20:00|9656.1|9651.1|9655.8|9650.8|9657|9652|9655.4|9650.4|409
1586492700000|2020-04-10 04:25:00|9655.9|9650.9|9656.5|9651.5|9657|9652|9655|9650|270
1586493000000|2020-04-10 04:30:00|9656.4|9651.4|9656.1|9651.1|9657.1|9652.5|9655.7|9650.7|308
1586493300000|2020-04-10 04:35:00|9656.2|9651.2|9656.6|9651.6|9657.1|9652.1|9655.9|9650.9|371
1586493600000|2020-04-10 04:40:00|9656.5|9651.5|9661.2|9656.2|9665.2|9660.2|9656.1|9651.1|689
1586493900000|2020-04-10 04:45:00|9661.1|9656.1|9660.8|9655.8|9661.3|9656.3|9659.5|9654.5|716
1586494200000|2020-04-10 04:50:00|9660.9|9655.9|9660.7|9655.7|9661.6|9656.6|9659.9|9654.9|723
1586494500000|2020-04-10 04:55:00|9660.8|9655.8|9663.4|9658.4|9664.7|9659.7|9660.2|9655.2|430
1586494800000|2020-04-10 05:00:00|9663.5|9658.5|9665.8|9660.8|9666.1|9661.1|9663.3|9658.3|469
1586495100000|2020-04-10 05:05:00|9665.9|9660.9|9662.8|9657.8|9666.9|9661.9|9662.5|9657.5|311
1586495400000|2020-04-10 05:10:00|9662.9|9657.9|9667.7|9662.7|9669.9|9664.9|9662.5|9657.5|372
1586495700000|2020-04-10 05:15:00|9667.8|9662.8|9667.8|9662.8|9668.5|9663.5|9667.1|9662.1|566
1586496000000|2020-04-10 05:20:00|9667.7|9662.7|9668.4|9663.4|9668.7|9663.7|9667.1|9662.1|678
1586496300000|2020-04-10 05:25:00|9668.5|9663.5|9668.3|9663.3|9668.9|9663.9|9667.8|9662.8|326
1586496600000|2020-04-10 05:30:00|9668.2|9663.2|9666.2|9661.2|9668.4|9663.4|9665.4|9660.4|263
1586496900000|2020-04-10 05:35:00|9666.1|9661.1|9663|9658|9666.5|9661.5|9662.7|9657.7|540
1586497200000|2020-04-10 05:40:00|9663.1|9658.1|9661.3|9656.3|9664.5|9659.5|9661.3|9656.3|531
1586497500000|2020-04-10 05:45:00|9660.8|9655.8|9660.2|9655.2|9662.3|9657.3|9659.8|9654.8|222
1586497800000|2020-04-10 05:50:00|9660.3|9655.3|9659.4|9654.4|9662|9657|9658.6|9653.6|400
1586498100000|2020-04-10 05:55:00|9659.3|9654.3|9660.3|9655.3|9661.5|9656.5|9658.2|9653.2|660
1586498400000|2020-04-10 06:00:00|9660.5|9655.5|9660|9655|9661.7|9656.7|9659.2|9654.2|362
1586498700000|2020-04-10 06:05:00|9659.8|9654.8|9661.2|9656.2|9661.7|9656.7|9659.3|9654.5|376
1586499000000|2020-04-10 06:10:00|9661.1|9656.1|9660.3|9655.3|9661.7|9656.7|9659.5|9654.5|464
1586499300000|2020-04-10 06:15:00|9660.5|9655.5|9660.6|9655.6|9661.9|9656.9|9659.1|9654.1|468
1586499600000|2020-04-10 06:20:00|9660.7|9655.7|9660.6|9655.6|9661.5|9656.5|9659.3|9654.3|425
1586499900000|2020-04-10 06:25:00|9660.7|9655.7|9659.4|9654.4|9661.4|9656.4|9658.8|9653.8|753
1586500200000|2020-04-10 06:30:00|9659.5|9654.5|9660.4|9655.4|9661.1|9656.1|9658.6|9653.6|882
1586500500000|2020-04-10 06:35:00|9660.3|9655.3|9659|9655.2|9661.4|9656.4|9658.7|9653.9|693
1586500800000|2020-04-10 06:40:00|9659.7|9654.7|9657|9652|9661.2|9656.2|9656.2|9651.3|621
1586501100000|2020-04-10 06:45:00|9656.9|9651.9|9657.6|9652.6|9658|9653|9656.5|9651.5|526
1586501400000|2020-04-10 06:50:00|9657.5|9652.5|9655.6|9650.6|9657.7|9652.7|9655.1|9650.1|446
1586501700000|2020-04-10 06:55:00|9655.5|9650.5|9655.1|9650.1|9656.1|9651.1|9654.7|9649.7|411
1586502000000|2020-04-10 07:00:00|9655.3|9650.3|9651.1|9647.5|9655.8|9650.8|9650.5|9645.8|681
1586502300000|2020-04-10 07:05:00|9651|9647.6|9650.7|9647.9|9651.7|9648.7|9650.1|9646.9|472
1586502600000|2020-04-10 07:10:00|9650.8|9648|9650.9|9648.4|9651.3|9648.8|9650.7|9647.7|328
1586502900000|2020-04-10 07:15:00|9651|9648.6|9650.6|9647.7|9651.1|9648.6|9650.3|9647.4|273
1586503200000|2020-04-10 07:20:00|9650.5|9648.1|9650.8|9648.4|9651|9648.6|9650.4|9647.7|175
1586503500000|2020-04-10 07:25:00|9650.6|9648.2|9651.4|9648.8|9652.1|9649.1|9650.6|9647.4|322
1586503800000|2020-04-10 07:30:00|9651.5|9649|9650.2|9647.8|9652|9649.1|9650|9647.4|307
1586504100000|2020-04-10 07:35:00|9650.3|9647.9|9650.4|9648|9651.6|9648.8|9649.9|9647.5|158
1586504400000|2020-04-10 07:40:00|9650.3|9647.9|9649.6|9648.1|9650.5|9648.2|9649.5|9647.3|167
1586504700000|2020-04-10 07:45:00|9649.5|9648|9650.8|9648.3|9651.6|9648.5|9649.3|9647.1|616
1586505000000|2020-04-10 07:50:00|9650.9|9648.4|9655.6|9650.6|9656.1|9651.1|9650.7|9647.2|840
1586505300000|2020-04-10 07:55:00|9655.4|9650.5|9662.2|9659|9666.1|9661.3|9654.1|9649.5|1242
1586505600000|2020-04-10 08:00:00|9662.1|9658.9|9660.6|9655.9|9662.4|9659.8|9658.7|9653.9|833
1586505900000|2020-04-10 08:05:00|9660.5|9655.5|9660.3|9656.1|9661.5|9657.2|9658.3|9653.5|1034
1586506200000|2020-04-10 08:10:00|9660.7|9655.7|9658.9|9653.9|9661.3|9656.4|9655.1|9650.1|900
1586506500000|2020-04-10 08:15:00|9659.1|9654.1|9660.2|9655.2|9660.5|9655.7|9658.9|9653.9|689
1586506800000|2020-04-10 08:20:00|9660.1|9655.1|9659.3|9654.3|9660.5|9655.6|9658.6|9654.1|711
1586507100000|2020-04-10 08:25:00|9659.4|9654.4|9654.3|9649.3|9659.6|9654.6|9653.7|9648.7|653
1586507400000|2020-04-10 08:30:00|9654.4|9649.4|9654.8|9649.8|9655.1|9650.1|9653.8|9648.8|469
1586507700000|2020-04-10 08:35:00|9654.5|9649.5|9654.6|9649.6|9655.2|9650.2|9653.7|9648.7|376
1586508000000|2020-04-10 08:40:00|9654.5|9649.5|9654.5|9649.5|9655.2|9650.2|9654|9649|357
1586508300000|2020-04-10 08:45:00|9654.6|9649.6|9656|9651|9657.1|9652.1|9654|9649|429
1586508600000|2020-04-10 08:50:00|9656.1|9651.1|9656.5|9651.5|9656.8|9651.8|9655.9|9650.9|297
1586508900000|2020-04-10 08:55:00|9656.6|9651.6|9656.8|9651.8|9657.1|9652.1|9655.6|9651|442
1586509200000|2020-04-10 09:00:00|9656.7|9651.7|9656.5|9651.5|9657.1|9652.1|9656.1|9651.1|278
1586509500000|2020-04-10 09:05:00|9656.4|9651.4|9654.1|9650.9|9657|9652.6|9653.7|9649.9|550
1586509800000|2020-04-10 09:10:00|9654|9651|9652.1|9649.4|9654.4|9651.2|9651.9|9649|597
1586510100000|2020-04-10 09:15:00|9652|9649.3|9651.2|9647.6|9652.6|9650|9650.8|9647.6|521
1586510400000|2020-04-10 09:20:00|9651.1|9647.8|9651.2|9647.6|9651.9|9648.4|9650.8|9647.2|779
1586510700000|2020-04-10 09:25:00|9651.3|9647.8|9652.2|9647.9|9653.1|9648.6|9650.8|9647.2|878
1586511000000|2020-04-10 09:30:00|9652.1|9647.8|9652.9|9648.1|9653.3|9648.5|9651.5|9647.3|563
1586511300000|2020-04-10 09:35:00|9652.7|9647.7|9650.6|9647.3|9653|9648.4|9650|9646.7|595
1586511600000|2020-04-10 09:40:00|9650.7|9647.2|9652.6|9647.6|9653.2|9648.5|9650.3|9647|541
1586511900000|2020-04-10 09:45:00|9652.7|9647.7|9652.9|9649.2|9653.8|9649.6|9650.6|9647.5|683
1586512200000|2020-04-10 09:50:00|9653|9649.3|9653.1|9649.3|9653.8|9649.9|9652.4|9648.6|668
1586512500000|2020-04-10 09:55:00|9653|9649.2|9652.9|9649.8|9653.9|9649.8|9652|9648.9|469
1586512800000|2020-04-10 10:00:00|9653.3|9649.6|9652.8|9649.5|9653.7|9649.9|9652.1|9648.1|289
1586513100000|2020-04-10 10:05:00|9653.1|9649.4|9653|9648.9|9653.6|9649.6|9652.2|9648|365
1586513400000|2020-04-10 10:10:00|9652.9|9649|9652.6|9648.6|9653.2|9649.4|9652.1|9648.5|285
1586513700000|2020-04-10 10:15:00|9652.5|9648.8|9652.9|9648.8|9653.2|9649.4|9652|9648.3|276
1586514000000|2020-04-10 10:20:00|9652.8|9648.7|9652.6|9649.1|9653.1|9650.3|9651.9|9648|447
1586514300000|2020-04-10 10:25:00|9652.5|9648.6|9652.5|9648.9|9652.8|9649.8|9651.9|9648.4|351
1586514600000|2020-04-10 10:30:00|9652.4|9649|9652.4|9648.7|9652.8|9649.6|9651.8|9648.2|455
1586514900000|2020-04-10 10:35:00|9652.1|9649|9651.9|9649.4|9653.2|9649.8|9651.7|9648.4|508
1586515200000|2020-04-10 10:40:00|9652.3|9649.2|9651.7|9648.7|9653.1|9649.7|9650.5|9647.4|308
1586515500000|2020-04-10 10:45:00|9651.8|9648.6|9652.4|9647.7|9652.6|9648.6|9651.1|9647.2|337
1586515800000|2020-04-10 10:50:00|9652.3|9647.8|9651.7|9647.5|9652.5|9648.2|9651.1|9647|418
1586516100000|2020-04-10 10:55:00|9651.9|9647.7|9651.7|9648.5|9652.6|9648.7|9651|9647.1|687
1586516400000|2020-04-10 11:00:00|9651.8|9648.2|9652.3|9648.6|9652.8|9649.2|9651.4|9648|481
1586516700000|2020-04-10 11:05:00|9651.9|9648.7|9652.5|9648.8|9653.4|9649.9|9651.4|9648.3|644
1586517000000|2020-04-10 11:10:00|9652.3|9649|9651.2|9648.2|9653.1|9650.5|9650.9|9647.8|611
1586517300000|2020-04-10 11:15:00|9651.4|9648.1|9651.3|9648.4|9652.1|9649.4|9650.7|9647.7|538
1586517600000|2020-04-10 11:20:00|9651.5|9648.5|9652.2|9649.7|9652.5|9650|9650.9|9648|629
1586517900000|2020-04-10 11:25:00|9652.1|9649.6|9651.3|9648.3|9652.6|9650|9650.9|9648.2|630
1586518200000|2020-04-10 11:30:00|9651.1|9648.4|9652.4|9650|9652.7|9650.2|9650.7|9648.1|629
1586518500000|2020-04-10 11:35:00|9652.5|9649.9|9651.8|9649.2|9652.6|9650.2|9651|9648.3|530
1586518800000|2020-04-10 11:40:00|9652|9649.1|9653|9649.9|9654|9651.5|9651.2|9648.4|522
1586519100000|2020-04-10 11:45:00|9652.8|9650|9655.2|9652.7|9655.4|9653|9652.8|9650|564
1586519400000|2020-04-10 11:50:00|9655.1|9652.6|9655.2|9652.8|9655.5|9653|9654.5|9651.7|509
1586519700000|2020-04-10 11:55:00|9655.1|9652.5|9655.2|9652.8|9655.6|9653.4|9654.9|9651.4|604
1586520000000|2020-04-10 12:00:00|9655.4|9653|9654.5|9651.8|9655.4|9653|9654.2|9651.5|716
1586520300000|2020-04-10 12:05:00|9654.4|9651.6|9654.3|9651.8|9655.2|9652.6|9653.8|9651.1|798
1586520600000|2020-04-10 12:10:00|9654.2|9651.7|9652.5|9648.7|9655.1|9652.5|9651.9|9648.2|807
1586520900000|2020-04-10 12:15:00|9652.4|9648.6|9652.4|9648.6|9653.6|9650.8|9652|9648.2|1150
1586521200000|2020-04-10 12:20:00|9652.5|9648.8|9652.1|9649.7|9653.7|9651.2|9651.6|9648.6|1285
1586521500000|2020-04-10 12:25:00|9652|9649.6|9651.4|9646.4|9652.5|9650|9650.9|9646.4|1172
1586521800000|2020-04-10 12:30:00|9651.6|9646.6|9651.3|9648.9|9652.1|9649.1|9650.6|9646.4|472
1586522100000|2020-04-10 12:35:00|9651.4|9649|9651.3|9648.9|9651.6|9649.2|9650.6|9648.1|694
1586522400000|2020-04-10 12:40:00|9651.2|9648.8|9651.4|9648.7|9651.9|9649.3|9650.7|9648.2|622
1586522700000|2020-04-10 12:45:00|9651.3|9648.6|9651.1|9648.7|9651.6|9649.6|9650.7|9648.1|605
1586523000000|2020-04-10 12:50:00|9651|9648.6|9651|9648.6|9651.7|9649.3|9650.8|9648|521
1586523300000|2020-04-10 12:55:00|9651.1|9648.5|9651|9648.3|9651.5|9648.9|9650.3|9647.9|580
1586523600000|2020-04-10 13:00:00|9651.1|9648.7|9650.6|9648.2|9651.6|9649.2|9650.3|9647.5|609
1586523900000|2020-04-10 13:05:00|9650.7|9648.3|9650.6|9648.2|9651|9648.6|9650.2|9647.8|423
1586524200000|2020-04-10 13:10:00|9650.8|9648.4|9650.7|9648.3|9651|9648.6|9650.1|9647.7|372
1586524500000|2020-04-10 13:15:00|9650.6|9648.2|9649.6|9647.2|9651|9648.6|9648.9|9647|324
1586524800000|2020-04-10 13:20:00|9649.5|9647.1|9650|9647.6|9650.2|9648.1|9648.9|9647|236
1586525100000|2020-04-10 13:25:00|9649.8|9647.4|9649.7|9647.3|9650.3|9648.1|9649.3|9647.2|194
1586525400000|2020-04-10 13:30:00|9649.8|9647.4|9649.6|9647.2|9650.1|9648|9649.2|9647.1|287
1586525700000|2020-04-10 13:35:00|9649.5|9647.1|9650.1|9647.7|9650.3|9647.9|9649.3|9647|305
1586526000000|2020-04-10 13:40:00|9650|9647.6|9650.3|9647.9|9650.5|9648.6|9649.5|9647.4|236
1586526300000|2020-04-10 13:45:00|9650.2|9647.8|9650.2|9647.8|9650.6|9648.2|9650|9647.6|409
1586526600000|2020-04-10 13:50:00|9650.3|9647.9|9650.2|9647.8|9650.7|9648.5|9649.6|9647.6|201
1586526900000|2020-04-10 13:55:00|9650.3|9647.9|9650.1|9647.7|9650.4|9648.6|9649.6|9647.5|189
1586527200000|2020-04-10 14:00:00|9650.2|9647.8|9650.2|9647.8|9650.5|9648.3|9649.5|9647.5|175
1586527500000|2020-04-10 14:05:00|9649.8|9647.4|9650|9647.6|9650.3|9648|9649.2|9647.2|248
1586527800000|2020-04-10 14:10:00|9650.1|9647.7|9650.1|9647.7|9650.3|9648.1|9649.5|9647.5|215
1586528100000|2020-04-10 14:15:00|9650|9647.6|9649.7|9648.2|9650.3|9648.2|9649.4|9647.5|254
1586528400000|2020-04-10 14:20:00|9649.6|9648.1|9650.1|9647.7|9650.2|9648.3|9649.4|9647.5|188
1586528700000|2020-04-10 14:25:00|9650|9647.6|9650|9647.6|9650.3|9648.4|9649.5|9647.2|185
1586529000000|2020-04-10 14:30:00|9649.9|9647.5|9649.9|9647.5|9650.1|9648|9649.2|9647.3|123
1586529300000|2020-04-10 14:35:00|9650|9647.6|9649.6|9647.2|9650.1|9647.7|9648.8|9647|106
1586529600000|2020-04-10 14:40:00|9649.5|9647.1|9649.2|9647.7|9649.6|9647.8|9648.9|9647.1|133
1586529900000|2020-04-10 14:45:00|9649.1|9647.6|9649.1|9647.6|9649.7|9647.8|9649|9647|125
1586530200000|2020-04-10 14:50:00|9649.2|9647.7|9649.1|9647.6|9649.8|9647.9|9649|9647.2|126
1586530500000|2020-04-10 14:55:00|9649.2|9647.7|9649|9647.5|9649.7|9647.8|9648.7|9647.2|175
1586530800000|2020-04-10 15:00:00|9648.9|9647.4|9650|9647.6|9650|9648.1|9648.7|9646.8|262
1586531100000|2020-04-10 15:05:00|9649.8|9647.4|9649.9|9647.5|9650|9648.1|9649.3|9647.3|184
1586531400000|2020-04-10 15:10:00|9649.8|9647.4|9649.4|9647.9|9650.2|9648.3|9649.2|9647.3|219
1586531700000|2020-04-10 15:15:00|9649.5|9648|9649.4|9647.9|9650|9648.1|9649.2|9647.4|141
1586532000000|2020-04-10 15:20:00|9649.5|9648|9649.3|9647.8|9650.2|9648.1|9648.7|9647.1|203
1586532300000|2020-04-10 15:25:00|9649.2|9647.7|9649.3|9647.8|9649.4|9647.9|9649|9647.5|198
1586532600000|2020-04-10 15:30:00|9649.4|9647.9|9649.2|9647.7|9649.9|9648|9649|9647.2|143
1586532900000|2020-04-10 15:35:00|9649.3|9647.8|9649.3|9647.8|9649.5|9648|9649|9647.5|138
1586533200000|2020-04-10 15:40:00|9649.2|9647.7|9649.8|9647.4|9650|9648|9649.1|9647.2|155
1586533500000|2020-04-10 15:45:00|9649.7|9647.3|9649.3|9647.8|9649.8|9648|9649.1|9647.2|137
1586533800000|2020-04-10 15:50:00|9649.7|9647.3|9649.8|9647.4|9649.9|9647.8|9648.8|9646.9|175
1586534100000|2020-04-10 15:55:00|9649.7|9647.3|9649.9|9647.5|9650|9648|9649|9647.1|208
1586534400000|2020-04-10 16:00:00|9649.7|9647.3|9649.5|9647.1|9650.2|9648.2|9648.7|9647|379
1586534700000|2020-04-10 16:05:00|9649.6|9647.2|9650.1|9647.7|9650.2|9648.2|9648.6|9646.8|214
1586535000000|2020-04-10 16:10:00|9650|9647.6|9650|9645|9650.3|9647.9|9648.9|9644.4|348
1586535300000|2020-04-10 16:15:00|9649.8|9644.8|9648.1|9644.6|9650.3|9645.6|9646.1|9641.1|548
1586535600000|2020-04-10 16:20:00|9648.2|9644.5|9645.9|9641.8|9648.4|9645.5|9645.7|9641|447
1586535900000|2020-04-10 16:25:00|9646|9642.4|9646.4|9641.4|9648.4|9645.3|9643.4|9638.4|482
1586536200000|2020-04-10 16:30:00|9646.1|9641.1|9647.3|9642.3|9648|9643|9645.3|9640.3|332
1586536500000|2020-04-10 16:35:00|9647.6|9642.6|9646.4|9641.4|9647.7|9643.5|9643.5|9640.6|379
1586536800000|2020-04-10 16:40:00|9646.5|9641.5|9644|9639|9647.8|9643|9642.7|9638.1|552
1586537100000|2020-04-10 16:45:00|9643.8|9638.8|9643.9|9641.4|9645.5|9642.1|9643.1|9638.4|471
1586537400000|2020-04-10 16:50:00|9644.1|9640.9|9645|9641.7|9646.1|9641.9|9643.5|9638.7|256
1586537700000|2020-04-10 16:55:00|9644.1|9641.2|9644.2|9641.8|9645|9643|9643.3|9639.1|287
1586538000000|2020-04-10 17:00:00|9644.1|9641.7|9644.3|9641.9|9645.4|9642.5|9643.9|9641.5|196
1586538300000|2020-04-10 17:05:00|9644.2|9641.8|9646.4|9644|9649.5|9646.8|9643.5|9641|271
1586538600000|2020-04-10 17:10:00|9646.3|9643.9|9645.7|9642.9|9648.3|9644.5|9644.7|9641.9|467
1586538900000|2020-04-10 17:15:00|9645.6|9643|9645.8|9643|9647.1|9643.8|9644.5|9640.4|400
1586539200000|2020-04-10 17:20:00|9646|9643.6|9648.6|9646.1|9651.3|9647.4|9645.4|9642.5|522
1586539500000|2020-04-10 17:25:00|9649.1|9646|9648.3|9645.2|9650.7|9647.6|9645.9|9643.5|712
1586539800000|2020-04-10 17:30:00|9648.1|9645.1|9651|9647.2|9652|9648.9|9647.3|9643.5|582
1586540100000|2020-04-10 17:35:00|9650.4|9647.4|9651.3|9647.8|9653.2|9650.4|9648.6|9645.2|765
1586540400000|2020-04-10 17:40:00|9651.2|9647.7|9651.4|9648.9|9653.3|9650.6|9648.5|9644.7|536
1586540700000|2020-04-10 17:45:00|9651.2|9648.8|9652|9649.3|9653.4|9650.5|9651.1|9647.7|620
1586541000000|2020-04-10 17:50:00|9651.9|9649.1|9658.1|9653.1|9659.1|9654.1|9651.4|9648.5|426
1586541300000|2020-04-10 17:55:00|9657.3|9652.3|9661.5|9656.5|9661.9|9657.3|9657.3|9652.3|549
1586541600000|2020-04-10 18:00:00|9660.2|9655.6|9659.6|9654.6|9662.1|9657.6|9658|9653|548
1586541900000|2020-04-10 18:05:00|9659.3|9654.3|9658.7|9653.7|9661.2|9656.2|9656.9|9651.9|407
1586542200000|2020-04-10 18:10:00|9658.6|9653.6|9658.7|9653.7|9659.9|9654.9|9656.9|9651.9|519
1586542500000|2020-04-10 18:15:00|9658.9|9653.9|9659.7|9654.7|9660.9|9656|9657.8|9652.8|606
1586542800000|2020-04-10 18:20:00|9659.8|9654.8|9660.7|9655.7|9664.3|9659.3|9657.6|9652.6|624
1586543100000|2020-04-10 18:25:00|9660.8|9655.8|9659.1|9654.1|9661.2|9656.2|9657.8|9652.8|701
1586543400000|2020-04-10 18:30:00|9659|9654|9660.1|9655.1|9660.9|9655.9|9658.4|9653.4|700
1586543700000|2020-04-10 18:35:00|9660|9655|9659.8|9654.8|9660.8|9655.8|9658.2|9653.2|625
1586544000000|2020-04-10 18:40:00|9659.6|9654.6|9660|9655|9661.4|9656.4|9657.9|9652.9|665
1586544300000|2020-04-10 18:45:00|9659.7|9654.7|9660.3|9655.3|9661.5|9656.5|9658|9653|633
1586544600000|2020-04-10 18:50:00|9660.2|9655.2|9661|9656|9661.5|9656.5|9658.2|9653.2|661
1586544900000|2020-04-10 18:55:00|9661.1|9656.1|9659.2|9654.2|9661.3|9656.3|9658.3|9653.3|534
1586545200000|2020-04-10 19:00:00|9659.8|9654.8|9658.5|9653.5|9660.6|9655.6|9656.8|9651.8|506
1586545500000|2020-04-10 19:05:00|9658.6|9653.6|9660.7|9655.7|9661.8|9656.8|9657.7|9652.7|518
1586545800000|2020-04-10 19:10:00|9660.8|9655.8|9660.5|9655.5|9662.1|9657.1|9658.5|9653.5|343
1586546100000|2020-04-10 19:15:00|9660.6|9655.6|9661.2|9656.2|9663.4|9658.4|9659.8|9654.8|507
1586546400000|2020-04-10 19:20:00|9661.5|9656.5|9660.6|9655.6|9665.5|9660.5|9659.7|9654.7|466
1586546700000|2020-04-10 19:25:00|9661.2|9656.2|9660.8|9655.8|9663.7|9658.7|9659.5|9654.5|444
1586547000000|2020-04-10 19:30:00|9660.6|9655.6|9660.8|9655.8|9662.8|9657.8|9659.8|9654.8|329
1586547300000|2020-04-10 19:35:00|9660.6|9655.6|9656.5|9651.5|9661.4|9656.4|9655|9650|419
1586547600000|2020-04-10 19:40:00|9655.6|9650.6|9657.6|9652.6|9659.1|9654.1|9652.8|9647.8|440
1586547900000|2020-04-10 19:45:00|9657.7|9652.7|9658.2|9653.2|9659.8|9654.8|9654.6|9649.6|407
1586548200000|2020-04-10 19:50:00|9658|9653|9657.9|9652.9|9660|9655|9657.4|9652.4|351
1586548500000|2020-04-10 19:55:00|9657.8|9652.8|9657.9|9652.9|9660|9655|9657.1|9652.1|421
1586548800000|2020-04-10 20:00:00|9658.5|9653.5|9658.2|9653.2|9659.4|9654.4|9656.1|9651.1|853
1586549100000|2020-04-10 20:05:00|9658.1|9653.1|9658.4|9653.4|9659.5|9654.5|9657.3|9652.3|637
1586549400000|2020-04-10 20:10:00|9658.2|9653.2|9656.2|9651.2|9658.7|9653.7|9656.2|9651.2|511
1586549700000|2020-04-10 20:15:00|9657|9652|9657.2|9652.2|9658.6|9653.6|9655.2|9650.2|467
1586550000000|2020-04-10 20:20:00|9657|9652|9655.9|9650.9|9658.7|9653.7|9654|9649|695
1586550300000|2020-04-10 20:25:00|9656|9651|9658.2|9653.2|9658.6|9653.6|9654.8|9649.8|1050
1586550600000|2020-04-10 20:30:00|9658.1|9653.1|9659.3|9654.3|9659.6|9654.6|9657|9652|484
1586550900000|2020-04-10 20:35:00|9659.2|9654.2|9658.8|9653.8|9662|9657|9656.9|9651.9|459
1586551200000|2020-04-10 20:40:00|9659|9654|9662|9657|9665.5|9660.5|9658.7|9653.7|371
1586551500000|2020-04-10 20:45:00|9660.7|9655.7|9661.9|9656.9|9664.3|9659.3|9657.9|9652.9|390
1586551800000|2020-04-10 20:50:00|9663|9658|9666.4|9661.4|9668.3|9663.3|9658.7|9653.7|158
1586552100000|2020-04-10 20:55:00|9666.3|9661.3|9664.4|9659.4|9670.4|9665.4|9659.6|9654.6|262
1586721600000|2020-04-12 20:00:00|9663.4|9657.4|9663.4|9657.4|9663.4|9657.4|9663.4|9657.4|1
1586723400000|2020-04-12 20:30:00|9659.9|9648.9|9661.2|9650.2|9661.3|9650.3|9659.8|9648.8|21
1586723700000|2020-04-12 20:35:00|9661.1|9650.1|9661.3|9650.3|9661.3|9650.3|9660|9649|16
1586724000000|2020-04-12 20:40:00|9661.1|9650.1|9661.2|9650.2|9661.3|9650.3|9659.9|9648.9|9
1586724300000|2020-04-12 20:45:00|9660.8|9649.8|9660.8|9649.8|9661.3|9650.3|9659.6|9648.6|16
1586724600000|2020-04-12 20:50:00|9661|9650|9661.3|9650.3|9661.3|9650.3|9659.5|9648.5|17
1586724900000|2020-04-12 20:55:00|9660.8|9649.8|9660.7|9649.7|9661.3|9650.3|9659.6|9648.6|24
1586725200000|2020-04-12 21:00:00|9661.2|9650.2|9662.1|9651.1|9669.6|9658.6|9654.3|9643.3|76
1586725500000|2020-04-12 21:05:00|9662.2|9651.2|9662|9651|9663.2|9652.2|9658.8|9647.8|128
1586725800000|2020-04-12 21:10:00|9661.5|9650.5|9661.5|9650.5|9663|9652|9660.4|9649.4|53
1586726100000|2020-04-12 21:15:00|9661.3|9650.3|9661.9|9650.9|9663.4|9652.4|9661.3|9650.3|9
1586726400000|2020-04-12 21:20:00|9662|9651|9661.9|9650.9|9663.9|9652.9|9659.9|9648.9|103
1586726700000|2020-04-12 21:25:00|9662.2|9651.2|9663.5|9652.5|9663.5|9652.5|9661.1|9650.1|55
1586727000000|2020-04-12 21:30:00|9662.3|9651.3|9664.2|9653.2|9664.4|9653.4|9660.9|9649.9|66
1586727300000|2020-04-12 21:35:00|9663.8|9652.8|9665.1|9654.1|9665.1|9654.1|9662.3|9651.3|36
1586727600000|2020-04-12 21:40:00|9664.6|9653.6|9664.4|9653.4|9665.1|9654.1|9661.8|9650.8|72
1586727900000|2020-04-12 21:45:00|9664.8|9653.8|9663.8|9652.8|9665|9654|9660.6|9649.6|74
1586728200000|2020-04-12 21:50:00|9662.6|9651.6|9661.7|9650.7|9663.8|9652.8|9661.5|9650.5|104
1586728500000|2020-04-12 21:55:00|9661.8|9650.8|9663.2|9652.2|9666.5|9655.5|9659.7|9648.7|127
1586728800000|2020-04-12 22:00:00|9659.7|9651|9658.3|9647.3|9660.7|9652.6|9655.9|9645.1|208
1586729100000|2020-04-12 22:05:00|9658.4|9647.4|9661.6|9650.6|9661.9|9651.8|9656.8|9646.2|462
1586729400000|2020-04-12 22:10:00|9660.7|9650.5|9658.4|9652.4|9662.3|9652.6|9658.2|9648.5|560
1586729700000|2020-04-12 22:15:00|9658.5|9652.5|9657.5|9652.5|9659.6|9654.6|9657|9652|352
1586730000000|2020-04-12 22:20:00|9657.6|9652.6|9655.4|9652.9|9659.6|9654.6|9655.1|9651.2|333
1586730300000|2020-04-12 22:25:00|9655.3|9652.8|9655.3|9652.8|9657.1|9652.9|9655.2|9651.4|147
1586730600000|2020-04-12 22:30:00|9655.4|9652.7|9657.5|9654|9659.4|9654.9|9655|9651.5|306
1586730900000|2020-04-12 22:35:00|9657.4|9654.2|9656.4|9654|9657.9|9654.3|9655.4|9650.7|159
1586731200000|2020-04-12 22:40:00|9656.5|9653.7|9657.2|9654|9657.8|9654.2|9655.8|9652.2|165
1586731500000|2020-04-12 22:45:00|9657.3|9654.1|9656.5|9652.5|9657.3|9654.1|9654.8|9650.3|176
1586731800000|2020-04-12 22:50:00|9656.4|9652.4|9656.6|9653.1|9656.8|9653.2|9655.5|9651.7|229
1586732100000|2020-04-12 22:55:00|9656.5|9653.2|9657.2|9654|9658.3|9654.2|9655.5|9652.1|203
1586732400000|2020-04-12 23:00:00|9657.4|9654.4|9660.6|9657.4|9661.6|9658.2|9657.2|9654|294
1586732700000|2020-04-12 23:05:00|9660.5|9657.1|9657|9654.4|9661|9657.4|9656.7|9654.1|506
1586733000000|2020-04-12 23:10:00|9656.8|9654.2|9657.5|9655.1|9658.7|9655.9|9656.8|9654.1|568
1586733300000|2020-04-12 23:15:00|9657.4|9655|9658.3|9655.9|9658.3|9656.3|9656.7|9654.3|291
1586733600000|2020-04-12 23:20:00|9658.4|9656|9657.5|9655.1|9658.4|9656|9656.8|9654.4|147
1586733900000|2020-04-12 23:25:00|9657.6|9655.2|9657.3|9654.9|9658.3|9655.9|9656.9|9654.8|197
1586734200000|2020-04-12 23:30:00|9657.4|9655|9657.3|9654.9|9657.7|9655.3|9657.1|9654.7|266
1586734500000|2020-04-12 23:35:00|9657.4|9655|9657.9|9655.5|9658.1|9655.6|9656.5|9654.1|232
1586734800000|2020-04-12 23:40:00|9657.8|9655.4|9656|9653.6|9657.9|9655.5|9655.2|9653.2|264
1586735100000|2020-04-12 23:45:00|9656.1|9653.7|9659|9656.6|9659.6|9657.2|9655.4|9653.5|359
1586735400000|2020-04-12 23:50:00|9658.9|9656.5|9660.2|9658.7|9661.1|9659.2|9658.5|9656.4|268
1586735700000|2020-04-12 23:55:00|9660.3|9658.8|9660.6|9658.2|9661.1|9658.8|9660.1|9657.8|203
1586736000000|2020-04-13 00:00:00|9660.5|9658.1|9662.5|9660.1|9663.4|9661|9660|9658.1|290
1586736300000|2020-04-13 00:05:00|9662.4|9660|9660.6|9658.2|9662.5|9660.7|9658.9|9657.2|328
1586736600000|2020-04-13 00:10:00|9660.7|9658.3|9658.4|9656|9660.8|9658.6|9656.4|9654.7|419
1586736900000|2020-04-13 00:15:00|9658.3|9655.9|9658.4|9656|9659.8|9657.4|9656.9|9654.8|534
1586737200000|2020-04-13 00:20:00|9658.5|9656.1|9659.8|9657.4|9660.3|9658.3|9657.3|9655.3|458
1586737500000|2020-04-13 00:25:00|9659.7|9657.3|9659.4|9657|9660.8|9658.5|9659|9657|354
1586737800000|2020-04-13 00:30:00|9659.6|9657.2|9659.4|9657.9|9660.7|9658.8|9657.9|9655.7|355
1586738100000|2020-04-13 00:35:00|9659.3|9657.8|9659.3|9656.9|9660.5|9658.4|9658.8|9656.4|306
1586738400000|2020-04-13 00:40:00|9659.4|9657|9659.1|9656.7|9660|9657.9|9658.4|9656|479
1586738700000|2020-04-13 00:45:00|9658.6|9657.1|9659.5|9657.1|9660.5|9658.6|9658.2|9656.1|370
1586739000000|2020-04-13 00:50:00|9659.4|9657|9662.6|9660.2|9662.6|9660.5|9659.3|9657|378
1586739300000|2020-04-13 00:55:00|9663|9660.6|9662.4|9660.9|9663.3|9661.4|9661.3|9659.5|334
1586739600000|2020-04-13 01:00:00|9662.5|9661|9664.3|9662.8|9665|9663|9662.5|9660.8|359
1586739900000|2020-04-13 01:05:00|9664.2|9662.7|9662.1|9659.7|9664.3|9662.8|9661.5|9659.5|306
1586740200000|2020-04-13 01:10:00|9662|9659.6|9657.2|9654.8|9662.3|9660.3|9656.9|9654.5|491
1586740500000|2020-04-13 01:15:00|9657.3|9654.9|9654.1|9651.7|9657.4|9655|9653.5|9651.4|610
1586740800000|2020-04-13 01:20:00|9654.2|9651.8|9655.4|9653.9|9655.9|9654|9653.4|9651.4|434
1586741100000|2020-04-13 01:25:00|9655.7|9654.2|9660.1|9658.6|9660.5|9658.6|9655.6|9653.6|445
1586741400000|2020-04-13 01:30:00|9659.9|9658.4|9661.4|9659|9661.6|9659.2|9659.2|9657.3|372
1586741700000|2020-04-13 01:35:00|9661.3|9658.9|9662.2|9660.7|9662.5|9661|9661.1|9658.7|448
1586742000000|2020-04-13 01:40:00|9662.3|9660.8|9661.2|9659.7|9662.6|9660.8|9660.5|9658.6|484
1586742300000|2020-04-13 01:45:00|9661.1|9659.6|9662.2|9659.8|9662.8|9660.8|9660.9|9659|306
1586742600000|2020-04-13 01:50:00|9661.4|9659.9|9662.3|9660.8|9663.5|9661.5|9661.3|9659.3|395
1586742900000|2020-04-13 01:55:00|9662.2|9660.7|9661.5|9659.1|9662.9|9660.8|9660.8|9658.9|486
1586743200000|2020-04-13 02:00:00|9661.6|9659.2|9662.2|9659.8|9662.5|9660.6|9660.9|9659.2|360
1586743500000|2020-04-13 02:05:00|9662.3|9659.9|9663.9|9662.4|9664.5|9662.5|9661.3|9659.4|344
1586743800000|2020-04-13 02:10:00|9664|9662.5|9665.1|9662.7|9665.4|9663.4|9663.5|9661.6|282
1586744100000|2020-04-13 02:15:00|9665|9662.6|9664.2|9661.8|9665.4|9663.1|9663.5|9661.5|389
1586744400000|2020-04-13 02:20:00|9664.3|9661.9|9667.2|9664.8|9667.2|9665.1|9663.8|9661.5|203
1586744700000|2020-04-13 02:25:00|9667.1|9664.7|9666.6|9665.1|9668.3|9666.3|9666.6|9664.7|259
1586745000000|2020-04-13 02:30:00|9666.7|9665.2|9666.6|9664.2|9667.1|9665.2|9665|9663.2|319
1586745300000|2020-04-13 02:35:00|9666.7|9664.3|9665.8|9664.3|9667.6|9665.7|9665.4|9663.7|326
1586745600000|2020-04-13 02:40:00|9665.7|9664.2|9665.5|9664|9668|9666|9665.3|9663.8|422
1586745900000|2020-04-13 02:45:00|9665.4|9663.9|9664.2|9662.7|9666|9664.5|9664.2|9662.7|253
1586746200000|2020-04-13 02:50:00|9664.3|9662.8|9665.5|9664|9666.1|9664.5|9664.3|9662.7|244
1586746500000|2020-04-13 02:55:00|9666|9663.6|9665.8|9663.4|9666.2|9664.7|9665|9663.3|246
1586746800000|2020-04-13 03:00:00|9665.9|9663.5|9666.4|9664.9|9669|9667.5|9665.1|9663.3|533
1586747100000|2020-04-13 03:05:00|9666.3|9664.8|9664.2|9662.7|9667.6|9666|9663.8|9661.9|459
1586747400000|2020-04-13 03:10:00|9664.1|9662.6|9664.3|9662.8|9665.2|9663.5|9663.7|9662.1|194
1586747700000|2020-04-13 03:15:00|9664.4|9662.9|9663.3|9661.8|9664.9|9663|9662.9|9661.2|281
1586748000000|2020-04-13 03:20:00|9663.2|9661.7|9663.3|9661.8|9664.1|9662.5|9662.9|9661.2|199
1586748300000|2020-04-13 03:25:00|9663.8|9661.4|9663.3|9661.8|9664.3|9662.4|9663|9661.2|148
1586748600000|2020-04-13 03:30:00|9663.2|9661.7|9660.5|9659|9663.4|9661.9|9659.6|9657.6|237
1586748900000|2020-04-13 03:35:00|9660.4|9658.9|9660.3|9658.8|9660.6|9659.1|9659.3|9657.7|204
1586749200000|2020-04-13 03:40:00|9660.4|9658.9|9657|9654.6|9660.4|9658.9|9655.8|9654|351
1586749500000|2020-04-13 03:45:00|9656.9|9654.5|9656.3|9654.8|9657.4|9655.4|9655.8|9654.1|212
1586749800000|2020-04-13 03:50:00|9656.2|9654.7|9655.3|9653.8|9656.4|9654.9|9654.9|9653.2|245
1586750100000|2020-04-13 03:55:00|9655.4|9653.9|9655.8|9654.3|9656|9654.5|9654.8|9653.3|194
1586750400000|2020-04-13 04:00:00|9655.7|9654.2|9655.3|9653.8|9656.2|9654.7|9655.3|9653.4|153
1586750700000|2020-04-13 04:05:00|9655.2|9653.7|9655.9|9654.4|9656.4|9654.5|9654.3|9652.8|249
1586751000000|2020-04-13 04:10:00|9656|9654.5|9656|9654.5|9656.2|9654.7|9655.3|9653.6|228
1586751300000|2020-04-13 04:15:00|9655.9|9654.4|9655.8|9654.3|9656.4|9654.9|9655.8|9654.3|122
1586751600000|2020-04-13 04:20:00|9655.5|9654|9655.6|9654.1|9656.2|9654.7|9654.6|9653.1|315
1586751900000|2020-04-13 04:25:00|9655.5|9654|9654.9|9653.4|9658|9656.5|9654.2|9652.7|304
1586752200000|2020-04-13 04:30:00|9655|9653.5|9653.4|9651.9|9655.9|9654.4|9652.7|9651.2|318
1586752500000|2020-04-13 04:35:00|9653.3|9651.8|9655.1|9652.7|9655.9|9654.4|9653|9651.5|364
1586752800000|2020-04-13 04:40:00|9655.2|9652.8|9653.1|9651.6|9655.2|9653.2|9652.8|9651.3|304
1586753100000|2020-04-13 04:45:00|9653.2|9651.7|9654.2|9651.8|9655.4|9653.8|9653|9651.5|290
1586753400000|2020-04-13 04:50:00|9654.3|9651.9|9655|9653.5|9655.4|9653.9|9653.3|9651.3|415
1586753700000|2020-04-13 04:55:00|9654.9|9653.4|9654.1|9652.6|9655.3|9653.8|9653.3|9651.7|223
1586754000000|2020-04-13 05:00:00|9654.2|9652.7|9655.7|9654.2|9657.1|9655.1|9654.1|9652.4|306
1586754300000|2020-04-13 05:05:00|9655.6|9654.1|9654.7|9653.2|9656.9|9654.7|9654.2|9652.3|181
1586754600000|2020-04-13 05:10:00|9654.6|9653.1|9654.7|9653.2|9655.2|9653.4|9653.7|9651.8|304
1586754900000|2020-04-13 05:15:00|9654.6|9653.1|9654.7|9652.3|9655.5|9653.6|9653.6|9652.1|165
1586755200000|2020-04-13 05:20:00|9654.8|9652.4|9653.7|9652.2|9655.1|9653.4|9653.6|9651.7|227
1586755500000|2020-04-13 05:25:00|9653.6|9652.1|9652.5|9651|9653.9|9652.1|9652.4|9650.9|114
1586755800000|2020-04-13 05:30:00|9652.4|9650.9|9650.3|9647.9|9653.2|9651.6|9649.5|9647.7|322
1586756100000|2020-04-13 05:35:00|9650.4|9648|9650.4|9648|9651.9|9650.2|9649.8|9647.9|255
1586756400000|2020-04-13 05:40:00|9650.3|9647.9|9652.1|9650.6|9652.7|9650.8|9650|9647.9|181
1586756700000|2020-04-13 05:45:00|9651.9|9650.4|9651.9|9650.4|9652.8|9650.8|9651.5|9649.7|176
1586757000000|2020-04-13 05:50:00|9652|9650.5|9654.4|9652.9|9654.7|9653.2|9651.5|9650|220
1586757300000|2020-04-13 05:55:00|9654.3|9652.8|9656.2|9654.7|9656.3|9654.8|9654.1|9652.6|208
1586757600000|2020-04-13 06:00:00|9656.1|9654.6|9655.5|9654|9656.3|9654.7|9654.5|9653|418
1586757900000|2020-04-13 06:05:00|9655.4|9653.9|9653.7|9652.2|9656|9654.5|9652.5|9650.8|328
1586758200000|2020-04-13 06:10:00|9653.6|9652.1|9652.3|9650.8|9655.1|9653.3|9651.9|9650.4|359
1586758500000|2020-04-13 06:15:00|9652.4|9650.9|9650.1|9648.6|9654.1|9652.6|9650|9648.5|310
1586758800000|2020-04-13 06:20:00|9650.5|9649|9642.9|9641.4|9650.6|9649.1|9642.9|9641.4|478
1586759100000|2020-04-13 06:25:00|9642.8|9641.3|9644.8|9643.3|9645.5|9643.7|9642.4|9640.9|585
1586759400000|2020-04-13 06:30:00|9644.6|9643.1|9647.1|9645.6|9647.3|9645.8|9643.5|9641.5|444
1586759700000|2020-04-13 06:35:00|9647.2|9645.7|9635.2|9632.8|9648.6|9647.1|9634.5|9632.6|550
1586760000000|2020-04-13 06:40:00|9635.1|9632.7|9633.8|9632.3|9636.6|9635.1|9631.7|9630.1|702
1586760300000|2020-04-13 06:45:00|9633.9|9632.4|9633.7|9632.2|9638.6|9637.1|9633.4|9631.9|547
1586760600000|2020-04-13 06:50:00|9633.6|9632.1|9633.4|9631.9|9635.1|9633.6|9631.5|9630|472
1586760900000|2020-04-13 06:55:00|9633.7|9632.2|9632.5|9631|9634.1|9632.4|9630.6|9629.1|531
1586761200000|2020-04-13 07:00:00|9632.8|9631.3|9633.9|9632.4|9636.8|9635.3|9632.8|9631|723
1586761500000|2020-04-13 07:05:00|9634|9632.5|9634|9632.5|9635.6|9634.1|9631.3|9629.8|504
1586761800000|2020-04-13 07:10:00|9634.2|9632.7|9633.8|9632.3|9636.3|9634.5|9632.7|9630.9|484
1586762100000|2020-04-13 07:15:00|9633.9|9632.4|9633.4|9631.9|9634.4|9632.9|9632.9|9631.4|339
1586762400000|2020-04-13 07:20:00|9633.6|9632.1|9634.8|9633.3|9634.8|9633.3|9632.2|9630.7|379
1586762700000|2020-04-13 07:25:00|9634.9|9633.4|9636.2|9634.7|9638.9|9637.1|9634.9|9633.4|448
1586763000000|2020-04-13 07:30:00|9636.3|9634.8|9636.2|9634.7|9637.9|9636.1|9635.7|9634|337
1586763300000|2020-04-13 07:35:00|9636.3|9634.8|9635.7|9634.2|9637.7|9636.2|9635|9633.4|388
1586763600000|2020-04-13 07:40:00|9635.8|9634.3|9646.9|9644.5|9647.2|9645.2|9635.2|9633.2|550
1586763900000|2020-04-13 07:45:00|9647.1|9644.7|9646.2|9643.8|9650.6|9649.1|9645.5|9643.8|576
1586764200000|2020-04-13 07:50:00|9645.8|9644.3|9645.4|9643.9|9646.9|9645.3|9644.2|9642.5|555
1586764500000|2020-04-13 07:55:00|9645.5|9644|9645.9|9644.4|9646.9|9645.2|9643.9|9642|552
1586764800000|2020-04-13 08:00:00|9646.3|9643.9|9653.3|9651.8|9653.4|9651.9|9644.7|9642.7|616
1586765100000|2020-04-13 08:05:00|9653.2|9651.7|9653.2|9651.7|9653.9|9651.9|9650.5|9648.5|472
1586765400000|2020-04-13 08:10:00|9653.3|9651.8|9656.3|9654.8|9656.7|9654.8|9651.9|9650|460
1586765700000|2020-04-13 08:15:00|9656.2|9654.7|9659.5|9658|9659.7|9658.2|9655.5|9653.6|510
1586766000000|2020-04-13 08:20:00|9659.7|9658.2|9662.1|9659.7|9666|9663.6|9659.2|9657.7|615
1586766300000|2020-04-13 08:25:00|9661.9|9659.5|9660.2|9657.8|9662.8|9660.9|9659.6|9657.8|590
1586766600000|2020-04-13 08:30:00|9660.3|9657.9|9662|9660.5|9662.3|9660.8|9658.9|9657|437
1586766900000|2020-04-13 08:35:00|9661.9|9660.4|9663.4|9661.9|9664.8|9663|9659.5|9658|531
1586767200000|2020-04-13 08:40:00|9663.3|9661.8|9662.7|9661.2|9664.2|9662.4|9660.5|9658.6|413
1586767500000|2020-04-13 08:45:00|9662.8|9661.3|9662.7|9661.2|9663.7|9662|9661.9|9660.3|329
1586767800000|2020-04-13 08:50:00|9662.8|9661.3|9661.7|9660.2|9663.9|9662.4|9661.2|9659.2|350
1586768100000|2020-04-13 08:55:00|9661.9|9660.4|9662.5|9661|9662.8|9661.2|9660.7|9659.2|313
1586768400000|2020-04-13 09:00:00|9662.6|9661.1|9664.7|9663.2|9664.7|9663.2|9660.9|9659.4|269
1586768700000|2020-04-13 09:05:00|9664.5|9663|9663.9|9662.4|9665.4|9663.9|9663.7|9661.8|314
1586769000000|2020-04-13 09:10:00|9664|9662.5|9664.4|9662.9|9664.6|9663.1|9663.3|9661.8|227
1586769300000|2020-04-13 09:15:00|9664.3|9662.8|9665.7|9663.3|9665.8|9664.3|9663.2|9661.7|282
1586769600000|2020-04-13 09:20:00|9664.6|9663.1|9662.2|9660.7|9665.1|9663.6|9662.2|9660.7|249
1586769900000|2020-04-13 09:25:00|9662.3|9660.8|9661.8|9660.3|9663.2|9661.7|9661.4|9659.9|255
1586770200000|2020-04-13 09:30:00|9661.9|9660.4|9661.8|9660.3|9662.7|9661.2|9661.5|9659.8|228
1586770500000|2020-04-13 09:35:00|9661.7|9660.2|9662.3|9660.8|9664.2|9662.7|9661.7|9660.2|206
1586770800000|2020-04-13 09:40:00|9661.3|9659.8|9662.2|9660.7|9663.2|9661.7|9661.3|9659.8|235
1586771100000|2020-04-13 09:45:00|9662.1|9660.6|9662|9660.5|9662.4|9660.9|9661.2|9659.7|210
1586771400000|2020-04-13 09:50:00|9661.9|9660.4|9661.4|9659.9|9662.5|9661|9661.2|9659.6|224
1586771700000|2020-04-13 09:55:00|9661.5|9660|9660.9|9659.4|9662.5|9661|9660.6|9658.6|248
1586772000000|2020-04-13 10:00:00|9660.6|9659.1|9660.3|9658.8|9662.4|9660.9|9660.2|9658.7|221
1586772300000|2020-04-13 10:05:00|9660.1|9658.6|9661.3|9659.8|9661.7|9660.2|9660.1|9658.6|274
1586772600000|2020-04-13 10:10:00|9661.4|9659.9|9678.1|9675.7|9682.8|9680.4|9659.9|9658.4|839
1586772900000|2020-04-13 10:15:00|9678|9675.6|9678.9|9677.4|9683.6|9681.9|9677.1|9675|901
1586773200000|2020-04-13 10:20:00|9678.7|9677.2|9679.3|9677.8|9683.4|9681.4|9678.7|9677.1|531
1586773500000|2020-04-13 10:25:00|9679.4|9677.9|9678|9676.5|9682.7|9681.2|9677.9|9676.4|431
1586773800000|2020-04-13 10:30:00|9677.9|9676.4|9672.2|9670.7|9678.2|9676.7|9671.6|9670.1|487
1586774100000|2020-04-13 10:35:00|9672.1|9670.6|9670|9668.5|9672.7|9671.2|9669.2|9667.7|382
1586774400000|2020-04-13 10:40:00|9669.9|9668.4|9668.6|9667.1|9670.5|9669|9667.3|9665.8|363
1586774700000|2020-04-13 10:45:00|9668.7|9667.2|9669.4|9667.9|9672.1|9670.1|9668|9666.5|411
1586775000000|2020-04-13 10:50:00|9669.3|9667.8|9670.4|9668.9|9671.5|9669.5|9668.4|9666.9|299
1586775300000|2020-04-13 10:55:00|9670.5|9669|9671.9|9670.4|9673.3|9671.5|9670.4|9668.9|312
1586775600000|2020-04-13 11:00:00|9671.8|9670.3|9675.4|9673.9|9675.6|9674.1|9671.8|9670.3|409
1586775900000|2020-04-13 11:05:00|9675.3|9673.8|9675.2|9673.7|9676.2|9674.4|9674.2|9672.7|327
1586776200000|2020-04-13 11:10:00|9675.1|9673.6|9674.8|9673.3|9676.1|9674.3|9674.5|9672.6|340
1586776500000|2020-04-13 11:15:00|9674.9|9673.4|9676.7|9675.2|9677|9675.5|9674.8|9673.3|302
1586776800000|2020-04-13 11:20:00|9676.8|9675.3|9671.4|9669.9|9679|9677.3|9671.3|9669.8|402
1586777100000|2020-04-13 11:25:00|9671.3|9669.8|9670.2|9668.7|9673.5|9671.7|9669.7|9668.2|363
1586777400000|2020-04-13 11:30:00|9670.3|9668.8|9667.6|9665.2|9670.3|9668.8|9666.8|9664.9|497
1586777700000|2020-04-13 11:35:00|9666.8|9665.3|9665.8|9664.3|9667.7|9665.9|9664.7|9663|481
1586778000000|2020-04-13 11:40:00|9665.9|9664.4|9666.9|9664.5|9667.1|9665.6|9664.8|9663|436
1586778300000|2020-04-13 11:45:00|9666.8|9664.4|9668.1|9666.6|9668.5|9666.7|9665.3|9663.5|325
1586778600000|2020-04-13 11:50:00|9668|9666.5|9667.9|9666.4|9668.5|9667|9665.7|9664.1|267
1586778900000|2020-04-13 11:55:00|9667.8|9666.3|9661.9|9660.4|9667.9|9666.4|9661.4|9659.9|562
1586779200000|2020-04-13 12:00:00|9661.6|9660.1|9663.9|9662.4|9664.3|9662.8|9660.9|9659.4|599
1586779500000|2020-04-13 12:05:00|9664|9662.5|9664.8|9663.3|9665.4|9663.9|9663.7|9662.2|409
1586779800000|2020-04-13 12:10:00|9664.7|9663.2|9663.6|9662.1|9665.5|9664|9663.4|9661.9|402
1586780100000|2020-04-13 12:15:00|9663.7|9662.2|9665.9|9664.4|9666.4|9664.9|9663.6|9662.1|433
1586780400000|2020-04-13 12:20:00|9665.5|9664|9668.1|9666.6|9670.2|9668.7|9665.4|9663.9|459
1586780700000|2020-04-13 12:25:00|9667.9|9666.4|9667.2|9665.7|9668.2|9666.7|9665.7|9664.2|441
1586781000000|2020-04-13 12:30:00|9667.3|9665.8|9663.1|9661.6|9668.2|9666.7|9662.8|9661.3|498
1586781300000|2020-04-13 12:35:00|9663.2|9661.7|9665.7|9664.2|9667.2|9665.7|9662.8|9661.3|455
1586781600000|2020-04-13 12:40:00|9665.8|9664.3|9666.7|9665.2|9668.2|9666.7|9665.6|9664.1|426
1586781900000|2020-04-13 12:45:00|9666.6|9665.1|9663.9|9662.4|9667.2|9665.7|9662.9|9661|490
1586782200000|2020-04-13 12:50:00|9664|9662.5|9664.5|9663|9665.5|9664|9663.5|9662|368
1586782500000|2020-04-13 12:55:00|9664.6|9663.1|9665.8|9664.3|9670.1|9668.6|9664.3|9662.8|553
1586782800000|2020-04-13 13:00:00|9665.9|9664.4|9665.1|9663.6|9668.7|9667.2|9664.8|9663.3|511
1586783100000|2020-04-13 13:05:00|9665|9663.5|9668.8|9667.3|9669|9667.5|9664.4|9662.9|353
1586783400000|2020-04-13 13:10:00|9668.7|9667.2|9668.5|9667|9670.7|9669.2|9667.2|9665.7|438
1586783700000|2020-04-13 13:15:00|9668.6|9667.1|9670.8|9669.3|9671.3|9669.8|9667.6|9666.1|419
1586784000000|2020-04-13 13:20:00|9670.7|9669.2|9673.8|9672.3|9673.8|9672.3|9669.9|9668.4|373
1586784300000|2020-04-13 13:25:00|9673.6|9672.1|9679.6|9678.1|9679.7|9678.2|9672.5|9671|366
1586784600000|2020-04-13 13:30:00|9679.7|9678.2|9677.1|9675.6|9679.7|9678.2|9676.8|9675.3|547
1586784900000|2020-04-13 13:35:00|9677.2|9675.7|9675.9|9674.4|9680.2|9678.7|9675.5|9674|527
1586785200000|2020-04-13 13:40:00|9675.8|9674.3|9678.9|9677.4|9679.5|9678|9673.9|9672.4|573
1586785500000|2020-04-13 13:45:00|9678.8|9677.3|9675.6|9674.1|9679.3|9677.8|9675.5|9674|520
1586785800000|2020-04-13 13:50:00|9675.7|9674.2|9678.5|9677|9678.5|9677|9674.8|9673.3|442
1586786100000|2020-04-13 13:55:00|9678.4|9676.9|9676.1|9674.6|9678.4|9676.9|9675.4|9673.9|575
1586786400000|2020-04-13 14:00:00|9676.3|9674.8|9676.4|9674.9|9677|9675.5|9673.2|9671.7|587
1586786700000|2020-04-13 14:05:00|9676.3|9674.8|9676.4|9674.9|9678.1|9676.6|9675.2|9673.7|440
1586787000000|2020-04-13 14:10:00|9676.3|9674.8|9672.1|9670.6|9676.7|9675.2|9671.8|9670.3|430
1586787300000|2020-04-13 14:15:00|9672.2|9670.7|9670|9668.5|9673.6|9672.1|9668.2|9666.7|621
1586787600000|2020-04-13 14:20:00|9670.1|9668.6|9669.2|9667.7|9670.9|9669.4|9667.9|9666.4|465
1586787900000|2020-04-13 14:25:00|9669.4|9667.9|9669.6|9668.1|9670.7|9669.2|9668.8|9667.3|385
1586788200000|2020-04-13 14:30:00|9669.7|9668.2|9669.7|9668.2|9671.6|9670.1|9669.2|9667.7|393
1586788500000|2020-04-13 14:35:00|9669.5|9668|9672.3|9670.8|9673.3|9671.8|9668.7|9667.2|369
1586788800000|2020-04-13 14:40:00|9672.4|9670.9|9677.5|9676|9677.7|9676.2|9671.3|9669.8|480
1586789100000|2020-04-13 14:45:00|9677.4|9675.9|9675.6|9674.1|9678|9676.5|9674.5|9673|421
1586789400000|2020-04-13 14:50:00|9675.5|9674|9681.4|9679.9|9682.8|9681.3|9675.5|9674|483
1586789700000|2020-04-13 14:55:00|9681.1|9679.6|9681.2|9679.7|9685.4|9683.9|9679.3|9677.8|813
1586790000000|2020-04-13 15:00:00|9681.1|9679.6|9681|9679.5|9683.6|9682.1|9680.3|9678.8|590
1586790300000|2020-04-13 15:05:00|9680.9|9679.4|9686.8|9685.3|9687.9|9686.4|9679.4|9677.9|499
1586790600000|2020-04-13 15:10:00|9686.6|9685.1|9685.5|9684|9687.3|9685.8|9683.8|9682.3|437
1586790900000|2020-04-13 15:15:00|9685.6|9684.1|9679.8|9678.3|9686.3|9684.8|9679.8|9678.3|459
1586791200000|2020-04-13 15:20:00|9679.9|9678.4|9676|9674.5|9680|9678.5|9675.8|9674.3|462
1586791500000|2020-04-13 15:25:00|9675.9|9674.4|9676.8|9675.3|9677.8|9676.3|9675.5|9674|377
1586791800000|2020-04-13 15:30:00|9676.7|9675.2|9676.7|9675.2|9677.3|9675.8|9675.4|9673.9|356
1586792100000|2020-04-13 15:35:00|9676.8|9675.3|9675.4|9673.9|9677.9|9676.4|9674.6|9673.1|401
1586792400000|2020-04-13 15:40:00|9675.5|9674|9674.9|9673.4|9677.2|9675.7|9674.6|9673.1|346
1586792700000|2020-04-13 15:45:00|9675|9673.5|9675.2|9673.7|9676|9674.5|9673|9671.5|451
1586793000000|2020-04-13 15:50:00|9675.1|9673.6|9675.9|9674.4|9677.1|9675.6|9675.1|9673.6|403
1586793300000|2020-04-13 15:55:00|9675.8|9674.3|9675.7|9674.2|9676.4|9674.9|9673.6|9672.1|394
1586793600000|2020-04-13 16:00:00|9675.6|9674.1|9675.6|9674.1|9676.8|9675.3|9675.3|9673.8|274
1586793900000|2020-04-13 16:05:00|9675.5|9674|9676.3|9674.8|9676.3|9674.8|9674.8|9673.3|197
1586794200000|2020-04-13 16:10:00|9676.2|9674.7|9671.3|9669.8|9676.3|9674.8|9671.3|9669.8|330
1586794500000|2020-04-13 16:15:00|9671.4|9669.9|9672.9|9671.4|9673|9671.5|9669.2|9667.7|448
1586794800000|2020-04-13 16:20:00|9673|9671.5|9672.2|9670.7|9674.5|9673|9672.2|9670.7|335
1586795100000|2020-04-13 16:25:00|9672|9670.5|9671.4|9669.9|9672.3|9670.8|9670|9668.5|296
1586795400000|2020-04-13 16:30:00|9671.3|9669.8|9669.6|9668.1|9672.1|9670.6|9669.4|9667.9|344
1586795700000|2020-04-13 16:35:00|9669.7|9668.2|9670.8|9669.3|9671.8|9670.3|9669.5|9668|233
1586796000000|2020-04-13 16:40:00|9670.9|9669.4|9672.9|9671.4|9673.4|9671.9|9670.7|9669.2|268
1586796300000|2020-04-13 16:45:00|9673.2|9671.7|9669.4|9667.9|9673.6|9672.1|9669.4|9667.9|308
1586796600000|2020-04-13 16:50:00|9669.7|9668.2|9668|9666.5|9671|9669.5|9667.6|9666.1|388
1586796900000|2020-04-13 16:55:00|9668.2|9666.7|9666.9|9665.4|9668.8|9667.3|9665.9|9664.4|389
1586797200000|2020-04-13 17:00:00|9667.2|9665.7|9669.6|9668.1|9670.2|9668.7|9666.9|9665.4|389
1586797500000|2020-04-13 17:05:00|9669.7|9668.2|9672.3|9670.8|9672.4|9670.9|9669.5|9668|276
1586797800000|2020-04-13 17:10:00|9672.5|9671|9674|9672.5|9674.4|9672.9|9671.5|9670|328
1586798100000|2020-04-13 17:15:00|9674.4|9672.9|9674.5|9673|9675.1|9673.6|9672.9|9671.4|290
1586798400000|2020-04-13 17:20:00|9674.4|9672.9|9673.4|9671.9|9674.9|9673.4|9672.3|9670.8|237
1586798700000|2020-04-13 17:25:00|9673.6|9672.1|9675.3|9673.8|9676.1|9674.6|9673.3|9671.8|224
1586799000000|2020-04-13 17:30:00|9675.4|9673.9|9675.1|9673.6|9676.7|9675.2|9674.8|9673.3|220
1586799300000|2020-04-13 17:35:00|9675.2|9673.7|9671.5|9670|9675.3|9673.8|9671.4|9669.9|349
1586799600000|2020-04-13 17:40:00|9671.8|9670.3|9670.4|9668.9|9672.4|9670.9|9669.9|9668.4|411
1586799900000|2020-04-13 17:45:00|9670.3|9668.8|9667.7|9666.2|9670.7|9669.2|9665|9663.5|542
1586800200000|2020-04-13 17:50:00|9667.6|9666.1|9665.7|9664.2|9668.9|9667.4|9664.4|9662.9|474
1586800500000|2020-04-13 17:55:00|9665.8|9664.3|9666.6|9665.1|9667.9|9666.4|9664.7|9663.2|386
1586800800000|2020-04-13 18:00:00|9666.5|9665|9666.7|9665.2|9667.4|9665.9|9665.4|9663.9|355
1586801100000|2020-04-13 18:05:00|9666.4|9664.9|9665.8|9664.3|9667.7|9666.2|9665.6|9664.1|318
1586801400000|2020-04-13 18:10:00|9665.7|9664.2|9665.8|9664.3|9667.4|9665.9|9664.7|9663.2|401
1586801700000|2020-04-13 18:15:00|9665.9|9664.4|9665.8|9664.3|9666.6|9665.1|9664.5|9663|276
1586802000000|2020-04-13 18:20:00|9665.9|9664.4|9666.9|9665.4|9667.4|9665.9|9665|9663.5|315
1586802300000|2020-04-13 18:25:00|9667|9665.5|9665.7|9664.2|9667.9|9666.4|9665.6|9664.1|295
1586802600000|2020-04-13 18:30:00|9665.8|9664.3|9662.9|9661.4|9666|9664.5|9662.8|9661.3|245
1586802900000|2020-04-13 18:35:00|9663|9661.5|9665.4|9663.9|9665.6|9664.1|9662.5|9661|187
1586803200000|2020-04-13 18:40:00|9665.3|9663.8|9666.7|9665.2|9666.9|9665.4|9665.1|9663.6|262
1586803500000|2020-04-13 18:45:00|9666.6|9665.1|9668.4|9666.9|9669.3|9667.8|9666.5|9665|350
1586803800000|2020-04-13 18:50:00|9668.5|9667|9664.6|9663.1|9668.5|9667|9664.5|9663|228
1586804100000|2020-04-13 18:55:00|9664.4|9662.9|9663.8|9662.3|9664.9|9663.4|9663|9661.5|272
1586804400000|2020-04-13 19:00:00|9663.7|9662.2|9662.5|9661|9665.2|9663.7|9662.5|9661|318
1586804700000|2020-04-13 19:05:00|9662.6|9661.1|9665|9663.5|9665.4|9663.9|9662.4|9660.9|244
1586805000000|2020-04-13 19:10:00|9664.9|9663.4|9667.4|9665.9|9667.5|9666|9664.2|9662.7|279
1586805300000|2020-04-13 19:15:00|9667.3|9665.8|9671.2|9669.7|9672|9669.9|9667.2|9665.7|508
1586805600000|2020-04-13 19:20:00|9671.1|9669.6|9671.1|9669.6|9672.1|9670.6|9670.3|9668.8|451
1586805900000|2020-04-13 19:25:00|9671.2|9669.7|9670.7|9669.2|9671.3|9669.8|9670.5|9669|238
1586806200000|2020-04-13 19:30:00|9670.6|9669.1|9670.6|9669.1|9670.7|9669.2|9668.9|9667.4|273
1586806500000|2020-04-13 19:35:00|9670.7|9669.2|9670|9668.5|9671.2|9669.7|9669.6|9668.1|243
1586806800000|2020-04-13 19:40:00|9669.9|9668.4|9670|9668.5|9671|9669.5|9669.7|9668.2|231
1586807100000|2020-04-13 19:45:00|9669.8|9668.3|9668.2|9666.7|9670.2|9668.7|9668|9666.5|273
1586807400000|2020-04-13 19:50:00|9668.7|9667.2|9668.7|9667.2|9670|9668.5|9668.3|9666.8|297
1586807700000|2020-04-13 19:55:00|9668.6|9667.1|9671.3|9669.8|9672.5|9671|9668.3|9666.8|417
1586808000000|2020-04-13 20:00:00|9671.2|9669.7|9672|9670.5|9672.6|9671.1|9670.8|9669.3|251
1586808300000|2020-04-13 20:05:00|9671.9|9670.4|9674.1|9672.6|9674.4|9672.6|9671.9|9670.4|150
1586808600000|2020-04-13 20:10:00|9674|9672.5|9673.3|9671.8|9674.3|9672.6|9672.4|9670.8|234
1586808900000|2020-04-13 20:15:00|9673.2|9671.7|9673.5|9672|9674.4|9672.5|9672.3|9670.5|169
1586809200000|2020-04-13 20:20:00|9673.4|9671.9|9675.8|9673.4|9675.9|9674.4|9673.2|9671.7|178
1586809500000|2020-04-13 20:25:00|9675.9|9673.5|9675.8|9673.4|9676.4|9674.7|9672.8|9671.3|247
1586809800000|2020-04-13 20:30:00|9675.9|9673.5|9674.1|9671.7|9675.9|9673.5|9673|9671.1|193
1586810100000|2020-04-13 20:35:00|9674|9671.6|9674.8|9672.4|9676.2|9673.9|9673.9|9671.6|134
1586810400000|2020-04-13 20:40:00|9674.7|9672.3|9677.5|9675.1|9677.7|9675.4|9673.9|9672|219
1586810700000|2020-04-13 20:45:00|9677.6|9675.2|9677|9674.6|9678|9676|9676.3|9674.2|226
1586811000000|2020-04-13 20:50:00|9676.9|9674.5|9677.7|9675.3|9677.8|9675.4|9676.7|9674.3|178
1586811300000|2020-04-13 20:55:00|9677.6|9675.2|9677.3|9672.3|9678.1|9675.5|9675.6|9671.5|348
1586811600000|2020-04-13 21:00:00|9677.1|9672.1|9677.4|9672.4|9679|9674|9672|9667|65
1586811900000|2020-04-13 21:05:00|9675.7|9670.7|9675.6|9670.6|9679.8|9674.8|9673.8|9668.8|126
1586812200000|2020-04-13 21:10:00|9676.1|9671.1|9676.6|9671.6|9679.6|9674.6|9674.5|9669.5|79
1586812500000|2020-04-13 21:15:00|9676.2|9671.2|9682.3|9677.3|9683.6|9678.6|9671.3|9666.3|320
1586812800000|2020-04-13 21:20:00|9682.4|9677.4|9675.2|9670.2|9682.8|9677.8|9672.3|9667.3|290
1586813100000|2020-04-13 21:25:00|9674.7|9669.7|9675.2|9670.2|9683.9|9678.9|9669.8|9664.8|619
1586813400000|2020-04-13 21:30:00|9675|9670|9673.8|9668.8|9677.2|9672.2|9671|9666|404
1586813700000|2020-04-13 21:35:00|9673.9|9668.9|9675|9670|9677.5|9672.5|9673.5|9668.5|357
1586814000000|2020-04-13 21:40:00|9675.1|9670.1|9675.3|9670.3|9677.7|9672.7|9673.7|9668.7|279
1586814300000|2020-04-13 21:45:00|9675|9670|9675.1|9670.1|9676.1|9671.1|9673.1|9668.1|401
1586814600000|2020-04-13 21:50:00|9675.3|9670.3|9678.5|9673.5|9678.8|9673.8|9671.4|9666.4|380
1586814900000|2020-04-13 21:55:00|9678.1|9673.1|9679.8|9674.8|9680.7|9675.7|9673.1|9668.1|395
1586815200000|2020-04-13 22:00:00|9679.5|9674.5|9676|9672|9680.3|9675.3|9675.1|9671.5|406
1586815500000|2020-04-13 22:05:00|9676.1|9672.1|9677.4|9673.5|9677.8|9674|9674.9|9671.1|272
1586815800000|2020-04-13 22:10:00|9677.6|9673.6|9677.5|9673.4|9678.1|9674.3|9676.7|9672.5|220
1586816100000|2020-04-13 22:15:00|9677.3|9673.5|9677.5|9674.4|9678.2|9674.5|9676.4|9673.1|316
1586816400000|2020-04-13 22:20:00|9677.4|9674.1|9676.9|9674.2|9677.9|9674.7|9675.9|9672.4|231
1586816700000|2020-04-13 22:25:00|9676.8|9674.3|9676.2|9673.3|9677.7|9674.8|9675.8|9672.7|331
1586817000000|2020-04-13 22:30:00|9676.5|9673.2|9677.4|9674.8|9677.7|9675.2|9675.7|9672.8|304
1586817300000|2020-04-13 22:35:00|9677.3|9674.9|9675|9672.6|9677.7|9675.2|9674.8|9672.4|315
1586817600000|2020-04-13 22:40:00|9675.2|9672.8|9674|9671.6|9676.4|9673.3|9674|9671.6|243
1586817900000|2020-04-13 22:45:00|9674.2|9671.8|9674|9671.6|9674.8|9672.4|9673.6|9671.5|129
1586818200000|2020-04-13 22:50:00|9674.1|9671.7|9673.2|9670.8|9675|9672.5|9672.7|9670.6|202
1586818500000|2020-04-13 22:55:00|9673.3|9670.9|9673.7|9671.3|9674.6|9671.8|9672.5|9670.2|168
1586818800000|2020-04-13 23:00:00|9672.7|9671.2|9673.8|9671.4|9674|9671.9|9672.4|9670.4|259
1586819100000|2020-04-13 23:05:00|9673.7|9671.3|9673.8|9671.4|9673.9|9671.7|9673.1|9671|132
1586819400000|2020-04-13 23:10:00|9673.7|9671.3|9669.9|9667.5|9673.8|9671.4|9667.9|9665.5|433
1586819700000|2020-04-13 23:15:00|9670|9667.6|9673|9670.6|9673.7|9671.7|9669.6|9667.2|326
1586820000000|2020-04-13 23:20:00|9673.1|9670.7|9671|9668.6|9673.2|9671.1|9670.5|9668.3|205
1586820300000|2020-04-13 23:25:00|9671.1|9668.7|9671.1|9668.7|9672.1|9670.4|9669.3|9667.2|281
1586820600000|2020-04-13 23:30:00|9671.2|9668.8|9671.2|9668.8|9671.7|9669.7|9670.6|9668.7|183
1586820900000|2020-04-13 23:35:00|9671.1|9668.7|9670.9|9668.5|9671.4|9669.5|9670.6|9668.3|237
1586821200000|2020-04-13 23:40:00|9671|9668.6|9669.1|9666.7|9671.4|9669|9668.4|9666.3|294
1586821500000|2020-04-13 23:45:00|9669|9666.6|9666.3|9663.9|9669.2|9666.8|9665.8|9663.5|274
1586821800000|2020-04-13 23:50:00|9666.4|9664|9665.6|9663.2|9666.8|9664.9|9663.7|9661.3|323
1586822100000|2020-04-13 23:55:00|9665.7|9663.3|9669.4|9667|9669.6|9667.2|9665.1|9663.1|227
1586822400000|2020-04-14 00:00:00|9669.3|9666.9|9662.8|9660.4|9671.7|9669.8|9662.6|9660.2|700
1586822700000|2020-04-14 00:05:00|9662.7|9660.3|9659.5|9658|9662.9|9660.5|9656.8|9654.8|588
1586823000000|2020-04-14 00:10:00|9659.6|9658.1|9659.6|9658.1|9661.3|9659.2|9657.8|9655.8|498
1586823300000|2020-04-14 00:15:00|9659.5|9658|9660.7|9658.3|9661.3|9659.4|9658.3|9656.6|612
1586823600000|2020-04-14 00:20:00|9660.6|9658.2|9662.4|9660.9|9662.7|9661|9659.5|9657.6|459
1586823900000|2020-04-14 00:25:00|9662.5|9661|9663.3|9660.9|9665.6|9663.4|9662.4|9660.5|513
1586824200000|2020-04-14 00:30:00|9663.4|9661|9662.9|9661.4|9663.4|9661.9|9661.4|9659.5|448
1586824500000|2020-04-14 00:35:00|9662.8|9661.3|9664|9662.5|9664.4|9662.7|9662.1|9660.5|409
1586824800000|2020-04-14 00:40:00|9664.1|9662.6|9664.2|9662.7|9665.6|9664.1|9663.6|9662|445
1586825100000|2020-04-14 00:45:00|9664.3|9662.8|9663.8|9662.3|9665.3|9663.8|9663.2|9661.7|382
1586825400000|2020-04-14 00:50:00|9663.7|9662.2|9657.8|9656.3|9664.5|9662.8|9656.9|9655.3|510
1586825700000|2020-04-14 00:55:00|9657.7|9656.2|9658.8|9657.3|9660.5|9659|9657.7|9656|578
1586826000000|2020-04-14 01:00:00|9658.9|9657.4|9660.5|9659|9660.7|9659.1|9658.3|9656.4|388
1586826300000|2020-04-14 01:05:00|9660.4|9658.9|9659.8|9658.3|9661|9659.5|9659.1|9657.6|322
1586826600000|2020-04-14 01:10:00|9659.9|9658.4|9664.3|9661.9|9664.4|9662.5|9659.3|9657.8|529
1586826900000|2020-04-14 01:15:00|9664.2|9661.8|9663.5|9662|9665.3|9663.4|9662.7|9660.9|455
1586827200000|2020-04-14 01:20:00|9663.6|9662.1|9661.6|9660.1|9664.5|9662.6|9660.8|9659.3|498
1586827500000|2020-04-14 01:25:00|9661.5|9660|9662.5|9661|9664.6|9663.1|9660.8|9659.3|493
1586827800000|2020-04-14 01:30:00|9662.4|9660.9|9661.8|9660.3|9664.8|9663.2|9660.7|9659.2|535
1586828100000|2020-04-14 01:35:00|9661.7|9660.2|9663.2|9661.7|9663.3|9661.8|9660.9|9659.2|438
1586828400000|2020-04-14 01:40:00|9663|9661.5|9658.4|9656.9|9663.7|9661.7|9658.2|9656.7|399
1586828700000|2020-04-14 01:45:00|9658.5|9657|9652.3|9650.8|9658.5|9657|9652|9650.5|584
1586829000000|2020-04-14 01:50:00|9652.5|9651|9653|9651.5|9655.2|9653.6|9652.5|9651|458
1586829300000|2020-04-14 01:55:00|9653.1|9651.6|9651.6|9650.1|9653.1|9651.6|9650.7|9648.9|696
1586829600000|2020-04-14 02:00:00|9651.5|9650|9647.8|9646.3|9652|9650|9646.3|9644.1|743
1586829900000|2020-04-14 02:05:00|9647.7|9646.2|9650|9648.5|9650.9|9649.4|9647.7|9646.2|561
1586830200000|2020-04-14 02:10:00|9649.9|9648.4|9649|9647.5|9650.2|9648.7|9648.6|9647.1|422
1586830500000|2020-04-14 02:15:00|9649.1|9647.6|9649.8|9648.3|9650.8|9649.3|9648.9|9647.4|398
1586830800000|2020-04-14 02:20:00|9649.9|9648.4|9649.9|9648.4|9650.8|9649.3|9649|9647.3|373
1586831100000|2020-04-14 02:25:00|9650.1|9648.6|9649.6|9648.1|9651.7|9650.2|9649.5|9648|434
1586831400000|2020-04-14 02:30:00|9649.7|9648.2|9648.5|9647|9650|9648.5|9647.7|9646.2|474
1586831700000|2020-04-14 02:35:00|9648.4|9646.9|9647.6|9646.1|9649.1|9647.6|9647.5|9646|355
1586832000000|2020-04-14 02:40:00|9647.7|9646.2|9648|9646.5|9648.9|9647.4|9646.9|9645.4|361
1586832300000|2020-04-14 02:45:00|9648.1|9646.6|9644.8|9643.3|9648.5|9647|9643.2|9641.7|341
1586832600000|2020-04-14 02:50:00|9645|9643.5|9644.9|9643.4|9645.8|9644.3|9643.2|9641.7|337
1586832900000|2020-04-14 02:55:00|9644.8|9643.3|9643|9641.5|9646.2|9644.7|9641.8|9640.3|401
1586833200000|2020-04-14 03:00:00|9642.9|9641.4|9644.5|9643|9645|9643.5|9641.5|9640|379
1586833500000|2020-04-14 03:05:00|9644.6|9643.1|9642.2|9640.7|9645.1|9643.6|9641.7|9639.9|415
1586833800000|2020-04-14 03:10:00|9642.3|9640.8|9641.9|9640.4|9643.1|9641.6|9641|9639.5|285
1586834100000|2020-04-14 03:15:00|9642|9640.5|9643.9|9642.4|9644.6|9643.1|9641.9|9640.4|282
1586834400000|2020-04-14 03:20:00|9644|9642.5|9641.5|9640|9644.4|9642.9|9641.5|9640|311
1586834700000|2020-04-14 03:25:00|9641.6|9640.1|9644|9642.5|9644.2|9642.7|9641.6|9640.1|285
1586835000000|2020-04-14 03:30:00|9644.1|9642.6|9643.8|9642.3|9645.1|9643.6|9643.5|9642|347
1586835300000|2020-04-14 03:35:00|9644.1|9642.6|9644.7|9643.2|9644.8|9643.3|9643.5|9642|299
1586835600000|2020-04-14 03:40:00|9644.6|9643.1|9644.2|9642.7|9646.5|9645|9643.4|9641.9|358
1586835900000|2020-04-14 03:45:00|9644.3|9642.8|9644.1|9642.6|9645.2|9643.7|9643.8|9642.3|288
1586836200000|2020-04-14 03:50:00|9644.2|9642.7|9643.7|9642.2|9644.3|9642.8|9643|9641.5|214
1586836500000|2020-04-14 03:55:00|9643.6|9642.1|9644.3|9642.8|9644.4|9642.9|9643.3|9641.8|319
1586836800000|2020-04-14 04:00:00|9644.4|9642.9|9642.8|9641.3|9646.4|9644.9|9642.8|9641.3|288
1586837100000|2020-04-14 04:05:00|9642.9|9641.4|9642.5|9641|9643.8|9642.3|9642.2|9640.7|303
1586837400000|2020-04-14 04:10:00|9642.6|9641.1|9643.9|9642.4|9646.4|9644.4|9641.2|9639.7|372
1586837700000|2020-04-14 04:15:00|9643.8|9642.3|9646.1|9644.6|9646.2|9644.7|9643.4|9641.9|257
1586838000000|2020-04-14 04:20:00|9646|9644.5|9644.7|9643.2|9646.4|9644.9|9643.6|9642.1|403
1586838300000|2020-04-14 04:25:00|9644.8|9643.3|9644.8|9643.3|9645.4|9643.9|9644.4|9642.9|278
1586838600000|2020-04-14 04:30:00|9644.7|9643.2|9645.8|9644.3|9645.9|9644.4|9643.9|9642.4|336
1586838900000|2020-04-14 04:35:00|9645.9|9644.4|9645.2|9643.7|9645.9|9644.4|9644.6|9643.1|305
1586839200000|2020-04-14 04:40:00|9645.3|9643.8|9645.7|9644.2|9646|9644.5|9644.9|9643.4|166
1586839500000|2020-04-14 04:45:00|9645.8|9644.3|9646|9644.5|9646.1|9644.6|9644|9642.5|351
1586839800000|2020-04-14 04:50:00|9645.9|9644.4|9645.1|9643.6|9646.5|9645|9645.1|9643.6|274
1586840100000|2020-04-14 04:55:00|9645.2|9643.7|9647.3|9645.8|9647.9|9646|9643.9|9642.4|341
1586840400000|2020-04-14 05:00:00|9647.2|9645.7|9649.3|9647.8|9649.4|9647.9|9646.4|9644.9|353
1586840700000|2020-04-14 05:05:00|9649.4|9647.9|9651.3|9649.8|9651.9|9650|9649.1|9647.5|268
1586841000000|2020-04-14 05:10:00|9651.2|9649.7|9651.9|9650.4|9652.9|9651|9651.1|9649.3|270
1586841300000|2020-04-14 05:15:00|9651.8|9650.3|9650.7|9649.2|9652.2|9650.7|9650.6|9649.1|286
1586841600000|2020-04-14 05:20:00|9650.8|9649.3|9651.1|9649.6|9651.2|9649.7|9649.3|9647.8|254
1586841900000|2020-04-14 05:25:00|9651.2|9649.7|9651|9649.5|9652.7|9651.2|9649.4|9647.9|255
1586842200000|2020-04-14 05:30:00|9651.1|9649.6|9647.1|9645.6|9651.6|9650.1|9646.6|9645.1|397
1586842500000|2020-04-14 05:35:00|9647.2|9645.7|9647.3|9645.8|9648.3|9646.8|9646.4|9644.9|258
1586842800000|2020-04-14 05:40:00|9647.2|9645.7|9648.6|9647.1|9649.3|9647.8|9646.2|9644.7|377
1586843100000|2020-04-14 05:45:00|9648.9|9647.4|9648|9646.5|9649.3|9647.8|9646.6|9645.1|235
1586843400000|2020-04-14 05:50:00|9647.9|9646.4|9649.1|9647.6|9649.2|9647.7|9646.8|9645.3|290
1586843700000|2020-04-14 05:55:00|9649|9647.5|9650.8|9649.3|9651.5|9650|9648.9|9647.4|380
1586844000000|2020-04-14 06:00:00|9650.5|9649|9651.5|9650|9652.9|9651.4|9649.9|9648.4|408
1586844300000|2020-04-14 06:05:00|9651|9649.5|9654.9|9653.4|9655.4|9653.9|9650|9648.5|442
1586844600000|2020-04-14 06:10:00|9654.8|9653.3|9655|9653.5|9655.9|9654.4|9653.8|9652.3|472
1586844900000|2020-04-14 06:15:00|9655.5|9654|9657.4|9655.9|9659.6|9658.1|9653.7|9652.2|523
1586845200000|2020-04-14 06:20:00|9657.5|9656|9657.2|9655.7|9657.5|9656|9655.3|9653.8|542
1586845500000|2020-04-14 06:25:00|9657.1|9655.6|9655.1|9653.6|9657.1|9655.6|9655|9653.5|380
1586845800000|2020-04-14 06:30:00|9655.2|9653.7|9653.7|9652.2|9655.3|9653.8|9653.2|9651.7|336
1586846100000|2020-04-14 06:35:00|9653.6|9652.1|9653.9|9652.4|9655.4|9653.9|9653|9651.5|333
1586846400000|2020-04-14 06:40:00|9654|9652.5|9655.4|9653.9|9657.2|9655.7|9653.8|9652.3|468
1586846700000|2020-04-14 06:45:00|9655.3|9653.8|9657.1|9655.6|9657.7|9656.2|9655.3|9653.8|402
1586847000000|2020-04-14 06:50:00|9657.2|9655.7|9657.4|9655.9|9657.7|9656.2|9656.2|9654.7|363
1586847300000|2020-04-14 06:55:00|9657.5|9656|9655.8|9654.3|9658.4|9656.9|9654.9|9653.4|509
1586847600000|2020-04-14 07:00:00|9655.9|9654.4|9655.6|9654.1|9658.2|9656.7|9655.5|9654|413
1586847900000|2020-04-14 07:05:00|9655.5|9654|9652.4|9650.9|9656.8|9655.3|9647.9|9646.4|542
1586848200000|2020-04-14 07:10:00|9652.3|9650.8|9649.7|9648.2|9655|9653.5|9649.6|9648.1|517
1586848500000|2020-04-14 07:15:00|9649.8|9648.3|9650.4|9648.9|9652|9650.5|9648|9646.5|582
1586848800000|2020-04-14 07:20:00|9650.3|9648.8|9651.8|9650.3|9651.8|9650.3|9648.5|9647|447
1586849100000|2020-04-14 07:25:00|9651.9|9650.4|9651.5|9650|9653.2|9651.7|9649.8|9648.3|428
1586849400000|2020-04-14 07:30:00|9651.4|9649.9|9654.4|9652.9|9654.5|9653|9650.7|9649.2|394
1586849700000|2020-04-14 07:35:00|9654.7|9653.2|9654.3|9652.8|9657.2|9655.7|9653.9|9652.4|370
1586850000000|2020-04-14 07:40:00|9654.4|9652.9|9649.9|9648.4|9654.7|9653.2|9649.6|9648.1|526
1586850300000|2020-04-14 07:45:00|9650|9648.5|9647.8|9646.3|9650.2|9648.7|9647|9645.5|464
1586850600000|2020-04-14 07:50:00|9647.7|9646.2|9649.3|9647.8|9650.5|9649|9647.4|9645.9|428
1586850900000|2020-04-14 07:55:00|9649.4|9647.9|9648.4|9646.9|9651.5|9650|9648.3|9646.8|362
1586851200000|2020-04-14 08:00:00|9648.3|9646.8|9650.2|9648.7|9650.2|9648.7|9647.9|9646.4|424
1586851500000|2020-04-14 08:05:00|9650.4|9648.9|9652.6|9651.1|9653.3|9651.8|9650.3|9648.8|407
1586851800000|2020-04-14 08:10:00|9652.7|9651.2|9656.3|9654.8|9657.4|9655.9|9650.7|9649.2|510
1586852100000|2020-04-14 08:15:00|9656.2|9654.7|9658.1|9656.6|9658.5|9657|9654.8|9653.3|526
1586852400000|2020-04-14 08:20:00|9658.2|9656.7|9656.5|9655|9659.4|9657.9|9656.1|9654.6|447
1586852700000|2020-04-14 08:25:00|9656.6|9655.1|9656.2|9654.7|9657.1|9655.6|9655.3|9653.8|349
1586853000000|2020-04-14 08:30:00|9656.3|9654.8|9656.1|9654.6|9657.8|9656.3|9655.7|9654.2|400
1586853300000|2020-04-14 08:35:00|9656.2|9654.7|9656.1|9654.6|9657.5|9656|9655.8|9654.3|368
1586853600000|2020-04-14 08:40:00|9656|9654.5|9652.4|9650.9|9656.1|9654.6|9652|9650.5|383
1586853900000|2020-04-14 08:45:00|9652.5|9651|9651.2|9649.7|9653.5|9652|9648.5|9647|410
1586854200000|2020-04-14 08:50:00|9651.4|9649.9|9654.6|9653.1|9657.2|9655.7|9651.4|9649.9|462
1586854500000|2020-04-14 08:55:00|9654.5|9653|9652.6|9651.1|9655.2|9653.7|9652.3|9650.8|417
1586854800000|2020-04-14 09:00:00|9652.7|9651.2|9653.1|9651.6|9654.1|9652.6|9651.1|9649.6|409
1586855100000|2020-04-14 09:05:00|9653.3|9651.8|9651|9649.5|9654.5|9653|9650.5|9649|381
1586855400000|2020-04-14 09:10:00|9650.9|9649.4|9650.1|9648.6|9652.6|9651.1|9650|9648.5|400
1586855700000|2020-04-14 09:15:00|9650|9648.5|9650|9648.5|9651.6|9650.1|9649.4|9647.9|337
1586856000000|2020-04-14 09:20:00|9650.1|9648.6|9642.7|9641.2|9650.1|9648.6|9642.6|9641.1|421
1586856300000|2020-04-14 09:25:00|9642.6|9641.1|9640.1|9638.6|9643.8|9642.3|9639.5|9638|488
1586856600000|2020-04-14 09:30:00|9640.2|9638.7|9642.7|9641.2|9642.8|9641.3|9637.4|9635.9|582
1586856900000|2020-04-14 09:35:00|9642.8|9641.3|9641.8|9640.3|9643.1|9641.6|9640.5|9639|475
1586857200000|2020-04-14 09:40:00|9641.9|9640.4|9632.7|9631.2|9642|9640.5|9632.6|9631.1|444
1586857500000|2020-04-14 09:45:00|9632.6|9631.1|9632.7|9631.2|9634|9632.5|9630.8|9629.3|569
1586857800000|2020-04-14 09:50:00|9632.8|9631.3|9633.4|9631.9|9635.2|9633.7|9630.8|9629.3|452
1586858100000|2020-04-14 09:55:00|9633.3|9631.8|9635.3|9633.8|9636.1|9634.6|9631.4|9629.9|402
1586858400000|2020-04-14 10:00:00|9635.1|9633.6|9633|9631.5|9636.7|9635.2|9631.9|9630.4|424
1586858700000|2020-04-14 10:05:00|9633.1|9631.6|9633.7|9632.2|9635.6|9634.1|9633|9631.5|467
1586859000000|2020-04-14 10:10:00|9633.8|9632.3|9636.9|9635.4|9637.1|9635.6|9632.8|9631.3|381
1586859300000|2020-04-14 10:15:00|9636.8|9635.3|9637.5|9636|9639.7|9638.2|9635.3|9633.8|383
1586859600000|2020-04-14 10:20:00|9637.6|9636.1|9637.1|9635.6|9639.7|9638.2|9636.5|9635|484
1586859900000|2020-04-14 10:25:00|9637|9635.5|9635.1|9633.6|9637.4|9635.9|9634.5|9633|400
1586860200000|2020-04-14 10:30:00|9635.2|9633.7|9635.4|9633.9|9636.3|9634.8|9633.9|9632.4|368
1586860500000|2020-04-14 10:35:00|9635.3|9633.8|9638.6|9637.1|9638.8|9637.3|9634.7|9633.2|302
1586860800000|2020-04-14 10:40:00|9638.5|9637|9638.3|9636.8|9639.2|9637.7|9636.7|9635.2|418
1586861100000|2020-04-14 10:45:00|9638.2|9636.7|9640.4|9638.9|9641.4|9639.9|9636.9|9635.4|472
1586861400000|2020-04-14 10:50:00|9640.3|9638.8|9639.2|9637.7|9640.7|9639.2|9637.3|9635.8|352
1586861700000|2020-04-14 10:55:00|9639.3|9637.8|9635.5|9634|9639.3|9637.8|9634.9|9633.4|437
1586862000000|2020-04-14 11:00:00|9635.4|9633.9|9635.2|9633.7|9638|9636.5|9634.5|9633|376
1586862300000|2020-04-14 11:05:00|9635.1|9633.6|9634.9|9633.4|9635.6|9634.1|9633|9631.5|373
1586862600000|2020-04-14 11:10:00|9635|9633.5|9634.6|9633.1|9636.5|9635|9634.3|9632.8|378
1586862900000|2020-04-14 11:15:00|9634.5|9633|9634.7|9633.2|9635.9|9634.4|9632.8|9631.3|368
1586863200000|2020-04-14 11:20:00|9634.8|9633.3|9633.3|9631.8|9636.4|9634.9|9631.7|9630.2|390
1586863500000|2020-04-14 11:25:00|9633.5|9632|9629.6|9628.1|9634.6|9633.1|9629.6|9628.1|350
1586863800000|2020-04-14 11:30:00|9629.2|9627.7|9626.2|9624.7|9629.7|9628.2|9623.3|9621.8|482
1586864100000|2020-04-14 11:35:00|9626.1|9624.6|9631.1|9629.6|9631.5|9630|9626|9624.5|565
1586864400000|2020-04-14 11:40:00|9631.2|9629.7|9628.7|9627.2|9631.6|9630.1|9628|9626.5|372
1586864700000|2020-04-14 11:45:00|9628.6|9627.1|9622.5|9621|9628.8|9627.3|9620.7|9619.2|523
1586865000000|2020-04-14 11:50:00|9622.4|9620.9|9623.7|9622.2|9625.4|9623.9|9620.5|9619|462
1586865300000|2020-04-14 11:55:00|9623.8|9622.3|9621.6|9620.1|9625.6|9624.1|9619.1|9617.6|579
1586865600000|2020-04-14 12:00:00|9621.5|9620|9619.7|9618.2|9622.2|9620.7|9618.4|9616.9|649
1586865900000|2020-04-14 12:05:00|9619.6|9618.1|9617.8|9616.3|9620.3|9618.8|9615.7|9614.2|603
1586866200000|2020-04-14 12:10:00|9617.9|9616.4|9617.3|9615.8|9619.5|9618|9617.1|9615.6|611
1586866500000|2020-04-14 12:15:00|9617.4|9615.9|9617.7|9616.2|9619.4|9617.9|9616.2|9614.7|526
1586866800000|2020-04-14 12:20:00|9617.6|9616.1|9615.9|9614.4|9621.5|9620|9614.4|9612.9|558
1586867100000|2020-04-14 12:25:00|9615.8|9614.3|9613.5|9612|9616.6|9615.1|9611.2|9609.7|611
1586867400000|2020-04-14 12:30:00|9613.7|9612.2|9613.5|9612|9614|9612.5|9607.7|9606.2|669
1586867700000|2020-04-14 12:35:00|9613.6|9612.1|9611.6|9610.1|9616.1|9614.6|9610.8|9609.3|606
1586868000000|2020-04-14 12:40:00|9611.5|9610|9611.6|9610.1|9613.2|9611.7|9610.1|9608.6|477
1586868300000|2020-04-14 12:45:00|9611.8|9610.3|9613.3|9611.8|9613.8|9612.3|9610.6|9609.1|469
1586868600000|2020-04-14 12:50:00|9613.2|9611.7|9614.4|9612.9|9616.3|9614.8|9612.3|9610.8|493
1586868900000|2020-04-14 12:55:00|9614.3|9612.8|9611.1|9609.6|9614.4|9612.9|9608.9|9607.4|549
1586869200000|2020-04-14 13:00:00|9611|9609.5|9615.8|9614.3|9616.3|9614.8|9610.9|9609.4|532
1586869500000|2020-04-14 13:05:00|9615.5|9614|9616.8|9615.3|9617.3|9615.8|9613.3|9611.8|531
1586869800000|2020-04-14 13:10:00|9616.6|9615.1|9617.8|9616.3|9620.9|9619.4|9616.2|9614.7|622
1586870100000|2020-04-14 13:15:00|9617.7|9616.2|9617.1|9615.6|9621.2|9619.7|9616.7|9615.2|520
1586870400000|2020-04-14 13:20:00|9617.2|9615.7|9616.1|9614.6|9620.3|9618.8|9614.9|9613.4|508
1586870700000|2020-04-14 13:25:00|9616|9614.5|9620.6|9619.1|9621.2|9619.7|9615|9613.5|535
1586871000000|2020-04-14 13:30:00|9620.5|9619|9621.8|9620.3|9623.9|9622.4|9619.5|9618|582
1586871300000|2020-04-14 13:35:00|9621.9|9620.4|9619.4|9617.9|9621.9|9620.4|9618|9616.5|559
1586871600000|2020-04-14 13:40:00|9619.5|9618|9620.1|9618.6|9621.6|9620.1|9619|9617.5|464
1586871900000|2020-04-14 13:45:00|9620.5|9619|9618.2|9616.7|9621.5|9620|9618|9616.5|566
1586872200000|2020-04-14 13:50:00|9618.1|9616.6|9620.7|9619.2|9621.6|9620.1|9616.9|9615.4|657
1586872500000|2020-04-14 13:55:00|9621|9619.5|9622|9620.5|9622.3|9620.8|9620.1|9618.6|677
1586872800000|2020-04-14 14:00:00|9621.9|9620.4|9612.7|9611.2|9622.1|9620.6|9610.4|9608.9|692
1586873100000|2020-04-14 14:05:00|9612.5|9611|9614.1|9612.6|9614.2|9612.7|9611.6|9610.1|547
1586873400000|2020-04-14 14:10:00|9614|9612.5|9611.4|9609.9|9614.3|9612.8|9611.1|9609.6|506
1586873700000|2020-04-14 14:15:00|9611.5|9610|9605.9|9604.4|9614|9612.5|9604.8|9603.3|618
1586874000000|2020-04-14 14:20:00|9605.8|9604.3|9608.1|9606.6|9608.4|9606.9|9603.9|9602.4|662
1586874300000|2020-04-14 14:25:00|9608.2|9606.7|9611|9609.5|9611.6|9610.1|9606.4|9604.9|718
1586874600000|2020-04-14 14:30:00|9610.9|9609.4|9606.7|9605.2|9610.9|9609.4|9606.1|9604.6|578
1586874900000|2020-04-14 14:35:00|9606.8|9605.3|9608.1|9606.6|9609.3|9607.8|9606.5|9605|474
1586875200000|2020-04-14 14:40:00|9608.2|9606.7|9603.9|9602.4|9610|9608.5|9603.9|9602.4|567
1586875500000|2020-04-14 14:45:00|9604|9602.5|9602.4|9600.9|9605.9|9604.4|9602.4|9600.9|468
1586875800000|2020-04-14 14:50:00|9602.5|9601|9603.5|9602|9604.4|9602.9|9597|9595.5|724
1586876100000|2020-04-14 14:55:00|9603.4|9601.9|9607|9605.5|9609.4|9607.9|9603.4|9601.9|905
1586876400000|2020-04-14 15:00:00|9606.9|9605.4|9610.5|9609|9612.7|9611.2|9606.6|9605.1|710
1586876700000|2020-04-14 15:05:00|9610.6|9609.1|9615.7|9614.2|9618.2|9616.7|9609.9|9608.4|614
1586877000000|2020-04-14 15:10:00|9615.8|9614.3|9614.4|9612.9|9617.2|9615.7|9613|9611.5|622
1586877300000|2020-04-14 15:15:00|9614.5|9613|9614.8|9613.3|9616.3|9614.8|9612.7|9611.2|638
1586877600000|2020-04-14 15:20:00|9614.7|9613.2|9613.7|9612.2|9616|9614.5|9612.9|9611.4|481
1586877900000|2020-04-14 15:25:00|9613.6|9612.1|9619.2|9617.7|9619.2|9617.7|9613.5|9612|465
1586878200000|2020-04-14 15:30:00|9619.1|9617.6|9614.7|9613.2|9619.2|9617.7|9613.5|9612|525
1586878500000|2020-04-14 15:35:00|9614.8|9613.3|9611.6|9610.1|9614.8|9613.3|9611.4|9609.9|394
1586878800000|2020-04-14 15:40:00|9611.7|9610.2|9612.7|9611.2|9614.5|9613|9611.3|9609.8|398
1586879100000|2020-04-14 15:45:00|9612.6|9611.1|9610.4|9608.9|9613|9611.5|9609.7|9608.2|466
1586879400000|2020-04-14 15:50:00|9610.2|9608.7|9608.7|9607.2|9610.7|9609.2|9607.5|9606|437
1586879700000|2020-04-14 15:55:00|9608.6|9607.1|9607.1|9605.6|9609.2|9607.7|9605.9|9604.4|444
1586880000000|2020-04-14 16:00:00|9607|9605.5|9605.5|9604|9607.7|9606.2|9604.9|9603.4|313
1586880300000|2020-04-14 16:05:00|9605.6|9604.1|9607.2|9605.7|9608.3|9606.8|9605.6|9604.1|337
1586880600000|2020-04-14 16:10:00|9607.5|9606|9609|9607.5|9609.3|9607.8|9606.5|9605|396
1586880900000|2020-04-14 16:15:00|9608.9|9607.4|9607.1|9605.6|9609.7|9608.2|9606.9|9605.4|377
1586881200000|2020-04-14 16:20:00|9607.2|9605.7|9605.6|9604.1|9607.4|9605.9|9605.4|9603.9|340
1586881500000|2020-04-14 16:25:00|9605.7|9604.2|9606|9604.5|9608.2|9606.7|9605.6|9604.1|329
1586881800000|2020-04-14 16:30:00|9606.1|9604.6|9606.5|9605|9606.8|9605.3|9604.8|9603.3|286
1586882100000|2020-04-14 16:35:00|9606.3|9604.8|9609|9607.5|9609.8|9608.3|9605.6|9604.1|389
1586882400000|2020-04-14 16:40:00|9608.9|9607.4|9608.1|9606.6|9609.1|9607.6|9607.5|9606|301
1586882700000|2020-04-14 16:45:00|9608.2|9606.7|9613.6|9612.1|9614.7|9613.2|9608.1|9606.6|421
1586883000000|2020-04-14 16:50:00|9613.5|9612|9612.9|9611.4|9615.3|9613.8|9611.9|9610.4|381
1586883300000|2020-04-14 16:55:00|9612.8|9611.3|9612.4|9610.9|9612.8|9611.3|9609|9607.5|432
1586883600000|2020-04-14 17:00:00|9612.5|9611|9612.5|9611|9612.9|9611.4|9611.5|9610|303
1586883900000|2020-04-14 17:05:00|9612.6|9611.1|9611.5|9610|9612.7|9611.2|9610.4|9608.9|280
1586884200000|2020-04-14 17:10:00|9611.4|9609.9|9609.1|9607.6|9612|9610.5|9608.2|9606.7|313
1586884500000|2020-04-14 17:15:00|9609|9607.5|9609.7|9608.2|9611.1|9609.6|9608.9|9607.4|258
1586884800000|2020-04-14 17:20:00|9609.6|9608.1|9611.9|9610.4|9612.5|9611|9608.7|9607.2|295
1586885100000|2020-04-14 17:25:00|9612|9610.5|9615.3|9613.8|9615.3|9613.8|9611.8|9610.3|260
1586885400000|2020-04-14 17:30:00|9615.2|9613.7|9611.9|9610.4|9615.3|9613.8|9611.1|9609.6|273
1586885700000|2020-04-14 17:35:00|9611.8|9610.3|9613.2|9611.7|9614.1|9612.6|9611.7|9610.2|353
1586886000000|2020-04-14 17:40:00|9613.1|9611.6|9614|9612.5|9614.4|9612.9|9611.6|9610.1|233
1586886300000|2020-04-14 17:45:00|9614.1|9612.6|9612.4|9610.9|9614.1|9612.6|9611.7|9610.2|248
1586886600000|2020-04-14 17:50:00|9612.3|9610.8|9610.3|9608.8|9613.7|9612.2|9609.3|9607.8|388
1586886900000|2020-04-14 17:55:00|9610.2|9608.7|9601.4|9599.9|9610.5|9609|9600.3|9598.8|615
1586887200000|2020-04-14 18:00:00|9601.5|9600|9605.3|9603.8|9606.2|9604.7|9601.1|9599.6|473
1586887500000|2020-04-14 18:05:00|9605.5|9604|9607.6|9606.1|9608.1|9606.6|9605.4|9603.9|380
1586887800000|2020-04-14 18:10:00|9607.7|9606.2|9607.7|9606.2|9608.7|9607.2|9606.8|9605.3|368
1586888100000|2020-04-14 18:15:00|9607.6|9606.1|9609.8|9608.3|9610|9608.5|9607.1|9605.6|235
1586888400000|2020-04-14 18:20:00|9609.7|9608.2|9604.5|9603|9610.1|9608.6|9604|9602.5|439
1586888700000|2020-04-14 18:25:00|9604.6|9603.1|9603.2|9601.7|9604.9|9603.4|9600.8|9599.3|471
1586889000000|2020-04-14 18:30:00|9603.1|9601.6|9606.6|9605.1|9608.4|9606.9|9602.8|9601.3|385
1586889300000|2020-04-14 18:35:00|9606.5|9605|9606.6|9605.1|9608.2|9606.7|9605.6|9604.1|346
1586889600000|2020-04-14 18:40:00|9606.4|9604.9|9605.4|9603.9|9607.8|9606.3|9604.5|9603|314
1586889900000|2020-04-14 18:45:00|9605.2|9603.7|9604.9|9603.4|9607.4|9605.9|9603.9|9602.4|380
1586890200000|2020-04-14 18:50:00|9604.8|9603.3|9604.8|9603.3|9606.1|9604.6|9604.6|9603.1|305
1586890500000|2020-04-14 18:55:00|9604.7|9603.2|9604.2|9602.7|9606.1|9604.6|9602.1|9600.6|466
1586890800000|2020-04-14 19:00:00|9604.3|9602.8|9604.9|9603.4|9605.6|9604.1|9602.6|9601.1|397
1586891100000|2020-04-14 19:05:00|9604.8|9603.3|9605|9603.5|9606.7|9605.2|9604.6|9603.1|336
1586891400000|2020-04-14 19:10:00|9605.1|9603.6|9605.2|9603.7|9607|9605.5|9604.4|9602.9|328
1586891700000|2020-04-14 19:15:00|9605.3|9603.8|9605|9603.5|9606.1|9604.6|9604.7|9603.2|303
1586892000000|2020-04-14 19:20:00|9605.1|9603.6|9603.7|9602.2|9605.1|9603.6|9602.8|9601.3|239
1586892300000|2020-04-14 19:25:00|9603.6|9602.1|9602.8|9601.3|9604.3|9602.8|9601.6|9600.1|332
1586892600000|2020-04-14 19:30:00|9602.9|9601.4|9602.7|9601.2|9604.6|9603.1|9601.7|9600.2|288
1586892900000|2020-04-14 19:35:00|9602.8|9601.3|9602.7|9601.2|9604.4|9602.9|9602|9600.5|295
1586893200000|2020-04-14 19:40:00|9602.8|9601.3|9603.4|9601.9|9603.7|9602.2|9602.4|9600.9|248
1586893500000|2020-04-14 19:45:00|9603.5|9602|9603.4|9601.9|9603.7|9602.2|9601.8|9600.3|220
1586893800000|2020-04-14 19:50:00|9603.3|9601.8|9604.1|9602.6|9605.6|9604.1|9603.2|9601.7|298
1586894100000|2020-04-14 19:55:00|9604|9602.5|9602.8|9601.3|9604.5|9603|9602|9600.5|366
1586894400000|2020-04-14 20:00:00|9602.7|9601.2|9603.8|9602.3|9604|9602.5|9602.5|9601|366
1586894700000|2020-04-14 20:05:00|9603.9|9602.4|9602.2|9600.7|9604|9602.5|9601.7|9600.2|206
1586895000000|2020-04-14 20:10:00|9602.3|9600.8|9602.2|9600.7|9603|9601.5|9602.1|9600.6|178
1586895300000|2020-04-14 20:15:00|9602.3|9600.8|9602.8|9601.3|9603.6|9602.1|9602.2|9600.7|185
1586895600000|2020-04-14 20:20:00|9602.9|9601.4|9604.7|9603.2|9604.9|9603.4|9602.8|9601.3|155
1586895900000|2020-04-14 20:25:00|9604.8|9603.3|9603|9601.5|9605.1|9603.6|9602.5|9601|238
1586896200000|2020-04-14 20:30:00|9602.9|9601.4|9605.7|9604.2|9606.7|9605.1|9602.8|9601.3|251
1586896500000|2020-04-14 20:35:00|9605.8|9604.3|9606|9604.5|9607|9605.4|9605|9602.7|241
1586896800000|2020-04-14 20:40:00|9605.9|9604.4|9605.2|9603.7|9606.7|9604.6|9604.1|9602|218
1586897100000|2020-04-14 20:45:00|9605.3|9603.8|9606.5|9604.1|9607.5|9605.2|9605|9603|222
1586897400000|2020-04-14 20:50:00|9606.4|9604|9605.6|9604.1|9607.1|9605.2|9604.8|9602.9|248
1586897700000|2020-04-14 20:55:00|9606.1|9603.7|9604|9601.1|9606.5|9603.9|9604|9601.1|351
1586898000000|2020-04-14 21:00:00|9605.2|9601.3|9606.2|9601.2|9609|9604|9605|9600|110
1586898300000|2020-04-14 21:05:00|9606.5|9601.5|9604.8|9599.8|9606.8|9601.8|9602.8|9597.8|101
1586898600000|2020-04-14 21:10:00|9604.3|9599.3|9600.8|9595.8|9604.8|9599.8|9600.8|9595.8|173
1586898900000|2020-04-14 21:15:00|9601|9596|9599.3|9594.3|9601.8|9598.1|9597.5|9592.5|193
1586899200000|2020-04-14 21:20:00|9599.2|9594.2|9601.6|9596.6|9602.3|9597.3|9598.2|9593.2|144
1586899500000|2020-04-14 21:25:00|9601.7|9596.7|9602.3|9597.3|9605.9|9600.9|9600.7|9595.7|249
1586899800000|2020-04-14 21:30:00|9602.4|9597.4|9600.8|9595.8|9603.6|9598.6|9599.8|9594.8|238
1586900100000|2020-04-14 21:35:00|9600.7|9595.7|9601.2|9596.2|9604|9599|9600.3|9595.3|206
1586900400000|2020-04-14 21:40:00|9601.7|9596.7|9602.4|9597.4|9604.4|9599.4|9600.8|9595.8|225
1586900700000|2020-04-14 21:45:00|9602.5|9597.5|9603|9598|9603.3|9598.3|9600.2|9595.2|207
1586901000000|2020-04-14 21:50:00|9603.1|9598.1|9600|9595|9603.6|9598.6|9599.6|9594.6|229
1586901300000|2020-04-14 21:55:00|9599.9|9594.9|9605.6|9600.6|9606.6|9601.6|9599.7|9594.7|410
1586901600000|2020-04-14 22:00:00|9605.4|9600.4|9603.6|9599.7|9605.8|9601.4|9601.9|9598.2|484
1586901900000|2020-04-14 22:05:00|9603.5|9599.5|9602|9599.6|9603.9|9600.2|9601.1|9597.9|213
1586902200000|2020-04-14 22:10:00|9602.4|9599.4|9602|9599.6|9603.4|9600.3|9601.6|9598.7|189
1586902500000|2020-04-14 22:15:00|9602.1|9599.7|9601.3|9598.8|9602.9|9599.9|9600.9|9598.5|157
1586902800000|2020-04-14 22:20:00|9601.1|9598.7|9602|9599.6|9602.1|9599.7|9599.5|9596.9|189
1586903100000|2020-04-14 22:25:00|9602.1|9599.7|9602.6|9600.2|9602.9|9600.5|9601.8|9599.3|162
1586903400000|2020-04-14 22:30:00|9602.7|9600.3|9604.2|9601.8|9604.6|9602.3|9602.7|9600.3|176
1586903700000|2020-04-14 22:35:00|9604.1|9601.7|9603.4|9601.9|9604.3|9602.3|9602.7|9600.8|136
1586904000000|2020-04-14 22:40:00|9603.3|9601.8|9603.5|9602|9604.3|9602.2|9603.3|9601.3|103
1586904300000|2020-04-14 22:45:00|9603.9|9601.5|9603.3|9600.9|9604.1|9602.2|9602.6|9600.6|257
1586904600000|2020-04-14 22:50:00|9603.1|9600.7|9602.1|9600.6|9603.4|9601.3|9602|9600.1|250
1586904900000|2020-04-14 22:55:00|9602|9600.5|9601.9|9600.4|9602.7|9600.7|9601.8|9600.1|99
1586905200000|2020-04-14 23:00:00|9604.2|9600.6|9601.8|9600.3|9604.2|9601.2|9601.5|9600|175
1586905500000|2020-04-14 23:05:00|9601.7|9600.2|9601.8|9600.3|9602.2|9600.6|9601.6|9599.7|179
1586905800000|2020-04-14 23:10:00|9601.9|9600.4|9602.3|9599.9|9602.6|9600.8|9600.9|9599.4|217
1586906100000|2020-04-14 23:15:00|9602.2|9599.8|9602.7|9600.3|9603.2|9601.4|9601.9|9599.7|253
1586906400000|2020-04-14 23:20:00|9602.6|9600.2|9601.2|9599.7|9602.8|9600.8|9600.9|9599.4|217
1586906700000|2020-04-14 23:25:00|9601.3|9599.8|9602|9600.5|9602.3|9600.7|9601.1|9599.6|222
1586907000000|2020-04-14 23:30:00|9602.1|9600.6|9601.4|9599.9|9602.4|9600.9|9601.2|9599.7|297
1586907300000|2020-04-14 23:35:00|9601.3|9599.8|9601.1|9599.6|9601.5|9600|9600.7|9599.2|135
1586907600000|2020-04-14 23:40:00|9601|9599.5|9599.8|9598.3|9601.5|9600|9599|9597.5|196
1586907900000|2020-04-14 23:45:00|9599.7|9598.2|9600.8|9599.3|9601.3|9599.8|9599.6|9597.7|257
1586908200000|2020-04-14 23:50:00|9600.7|9599.2|9601.1|9599.6|9601.8|9600.3|9600.4|9598.9|153
1586908500000|2020-04-14 23:55:00|9601|9599.5|9601.8|9600.3|9601.9|9600.4|9600.5|9599|294
1586908800000|2020-04-15 00:00:00|9601.7|9600.2|9604.1|9602.6|9604.6|9603.1|9601.7|9600.2|447
1586909100000|2020-04-15 00:05:00|9604|9602.5|9605.2|9603.7|9605.3|9603.8|9603.7|9602.2|265
1586909400000|2020-04-15 00:10:00|9605.3|9603.8|9605.3|9603.8|9605.5|9604|9603.9|9602.4|214
1586909700000|2020-04-15 00:15:00|9605.4|9603.9|9605.2|9603.7|9605.4|9603.9|9604.4|9602.9|218
1586910000000|2020-04-15 00:20:00|9605.1|9603.6|9605.2|9603.7|9605.3|9603.8|9604.5|9603|264
1586910300000|2020-04-15 00:25:00|9605.1|9603.6|9606|9604.5|9606.1|9604.6|9603.9|9602.4|218
1586910600000|2020-04-15 00:30:00|9605.9|9604.4|9605.7|9604.2|9606.1|9604.6|9604.8|9603.3|232
1586910900000|2020-04-15 00:35:00|9605.8|9604.3|9605.2|9603.7|9606.2|9604.7|9605.1|9603.6|221
1586911200000|2020-04-15 00:40:00|9605.3|9603.8|9605.3|9603.8|9605.9|9604.4|9604.7|9603.2|211
1586911500000|2020-04-15 00:45:00|9605.2|9603.7|9606.7|9605.2|9607.1|9605.6|9604.8|9603.3|198
1586911800000|2020-04-15 00:50:00|9606.6|9605.1|9603.5|9602|9607.4|9605.9|9603.1|9601.6|497
1586912100000|2020-04-15 00:55:00|9603.4|9601.9|9600.8|9599.3|9603.7|9602.2|9599.3|9597.5|459
1586912400000|2020-04-15 01:00:00|9600.9|9599.4|9602.7|9601.2|9602.8|9601.3|9600.1|9598.1|324
1586912700000|2020-04-15 01:05:00|9602.8|9601.3|9604.4|9602.9|9605|9603.5|9601.7|9600.2|412
1586913000000|2020-04-15 01:10:00|9604.6|9603.1|9604.9|9603.4|9605.5|9604|9602.7|9601.2|298
1586913300000|2020-04-15 01:15:00|9604.8|9603.3|9602.6|9601.1|9604.9|9603.4|9602.6|9601.1|264
1586913600000|2020-04-15 01:20:00|9602.5|9601|9606.4|9604.9|9607.4|9605.8|9602|9600.5|344
1586913900000|2020-04-15 01:25:00|9606.3|9604.8|9605.6|9604.1|9606.6|9605.1|9605.5|9604|255
1586914200000|2020-04-15 01:30:00|9605.5|9604|9605.7|9604.2|9606.8|9605.3|9605.3|9603.8|242
1586914500000|2020-04-15 01:35:00|9605.6|9604.1|9605.4|9603|9605.8|9604.3|9604.7|9602.9|207
1586914800000|2020-04-15 01:40:00|9605.3|9602.9|9605.9|9604.4|9606.2|9604.7|9604.8|9602.9|187
1586915100000|2020-04-15 01:45:00|9605.8|9604.3|9604.7|9603.2|9606.3|9604.7|9604.5|9603|398
1586915400000|2020-04-15 01:50:00|9604.6|9603.1|9603.4|9601.9|9605.6|9604.1|9603.1|9601.6|324
1586915700000|2020-04-15 01:55:00|9603.3|9601.8|9602.2|9600.7|9603.3|9601.8|9601.6|9600.1|269
1586916000000|2020-04-15 02:00:00|9602.1|9600.6|9602.6|9601.1|9603|9601.5|9601.6|9600.1|252
1586916300000|2020-04-15 02:05:00|9602.7|9601.2|9602.8|9601.3|9603.3|9601.8|9602.2|9600.7|237
1586916600000|2020-04-15 02:10:00|9602.7|9601.2|9603.1|9601.6|9603.5|9602|9601.8|9600.3|258
1586916900000|2020-04-15 02:15:00|9603.2|9601.7|9603.5|9602|9603.8|9602.3|9602.9|9601.4|279
1586917200000|2020-04-15 02:20:00|9603.7|9602.2|9601.9|9600.4|9603.9|9602.4|9601.8|9600.3|325
1586917500000|2020-04-15 02:25:00|9601.8|9600.3|9602.7|9601.2|9602.7|9601.2|9601.5|9600|157
1586917800000|2020-04-15 02:30:00|9602.6|9601.1|9605.1|9603.6|9605.2|9603.7|9602.3|9600.8|222
1586918100000|2020-04-15 02:35:00|9605|9603.5|9604.5|9603|9605.4|9603.9|9603.6|9602.1|319
1586918400000|2020-04-15 02:40:00|9604.6|9603.1|9604.1|9602.6|9604.9|9603.4|9603.6|9602.1|246
1586918700000|2020-04-15 02:45:00|9604|9602.5|9605.2|9603.7|9605.4|9603.9|9604|9602.5|135
1586919000000|2020-04-15 02:50:00|9605.3|9603.8|9603.8|9602.3|9605.3|9603.8|9603.2|9601.7|165
1586919300000|2020-04-15 02:55:00|9603.7|9602.2|9605.3|9603.8|9605.3|9603.8|9603.4|9601.9|196
1586919600000|2020-04-15 03:00:00|9605.4|9603.9|9605.2|9603.7|9605.5|9604|9604.5|9603|97
1586919900000|2020-04-15 03:05:00|9605.3|9603.8|9606.1|9604.6|9606.2|9604.7|9604.8|9603.3|172
1586920200000|2020-04-15 03:10:00|9606.2|9604.7|9606|9604.5|9606.3|9604.8|9605.2|9603.7|219
1586920500000|2020-04-15 03:15:00|9606.1|9604.6|9606.2|9604.7|9607.1|9605.6|9606|9604.5|207
1586920800000|2020-04-15 03:20:00|9606.1|9604.6|9605.6|9604.1|9606.2|9604.7|9605.1|9603.6|193
1586921100000|2020-04-15 03:25:00|9605.7|9604.2|9607.1|9605.6|9607.3|9605.8|9605.6|9604.1|238
1586921400000|2020-04-15 03:30:00|9607.2|9605.7|9610.5|9609|9610.7|9609.2|9607.1|9605.6|218
1586921700000|2020-04-15 03:35:00|9610.6|9609.1|9611.9|9610.4|9612.9|9611.4|9610.2|9608.7|211
1586922000000|2020-04-15 03:40:00|9611.8|9610.3|9612.5|9611|9612.6|9611.1|9611.5|9610|127
1586922300000|2020-04-15 03:45:00|9612.6|9611.1|9611.4|9609.9|9613.1|9611.6|9611.3|9609.8|114
1586922600000|2020-04-15 03:50:00|9611.5|9610|9610.7|9609.2|9611.8|9610.3|9610.5|9609|139
1586922900000|2020-04-15 03:55:00|9610.5|9609|9610.5|9609|9611.1|9609.6|9608.8|9607.3|219
1586923200000|2020-04-15 04:00:00|9610.4|9608.9|9610|9608.5|9610.4|9608.9|9609.3|9607.8|192
1586923500000|2020-04-15 04:05:00|9609.9|9608.4|9610.1|9608.6|9610.5|9609|9608.8|9607.3|137
1586923800000|2020-04-15 04:10:00|9610.3|9608.8|9611.1|9609.6|9612|9610.5|9610.1|9608.6|195
1586924100000|2020-04-15 04:15:00|9611.2|9609.7|9610.5|9609|9612.9|9611.4|9609.4|9607.9|251
1586924400000|2020-04-15 04:20:00|9610.4|9608.9|9611.1|9609.6|9611.8|9610.3|9609.7|9608.2|268
1586924700000|2020-04-15 04:25:00|9611.3|9609.8|9611.6|9610.1|9611.8|9610.3|9610.6|9609.1|259
1586925000000|2020-04-15 04:30:00|9611.5|9610|9612.6|9611.1|9612.7|9611.2|9611.4|9609.9|190
1586925300000|2020-04-15 04:35:00|9612.7|9611.2|9611.8|9610.3|9612.7|9611.2|9611.8|9610.3|114
1586925600000|2020-04-15 04:40:00|9611.9|9610.4|9612|9610.5|9612.6|9611.1|9611.6|9610.1|100
1586925900000|2020-04-15 04:45:00|9611.9|9610.4|9611|9609.5|9612.4|9610.9|9611|9609.5|126
1586926200000|2020-04-15 04:50:00|9611.1|9609.6|9611.8|9610.3|9612.1|9610.6|9610.7|9609.2|158
1586926500000|2020-04-15 04:55:00|9611.9|9610.4|9610.5|9609|9612.1|9610.6|9609.6|9608.1|117
1586926800000|2020-04-15 05:00:00|9610.4|9608.9|9612.6|9611.1|9612.9|9611.4|9609.2|9607.7|304
1586927100000|2020-04-15 05:05:00|9612.5|9611|9612.7|9611.2|9612.9|9611.4|9612.1|9610.6|126
1586927400000|2020-04-15 05:10:00|9612.8|9611.3|9612.9|9611.4|9613|9611.5|9612.5|9611|148
1586927700000|2020-04-15 05:15:00|9612.8|9611.3|9612.4|9610.9|9612.9|9611.4|9612|9610.5|179
1586928000000|2020-04-15 05:20:00|9612.5|9611|9611.8|9610.3|9612.5|9611|9611.7|9610.2|120
1586928300000|2020-04-15 05:25:00|9611.7|9610.2|9611.4|9609.9|9611.8|9610.3|9610.6|9609.1|241
1586928600000|2020-04-15 05:30:00|9611.5|9610|9610.9|9609.4|9611.5|9610|9609.9|9608.4|205
1586928900000|2020-04-15 05:35:00|9611|9609.5|9611.2|9609.7|9611.6|9610.1|9610.2|9608.7|247
1586929200000|2020-04-15 05:40:00|9611.1|9609.6|9611.8|9610.3|9612|9610.5|9610.9|9609.4|206
1586929500000|2020-04-15 05:45:00|9611.7|9610.2|9613.9|9612.4|9614.5|9613|9611.4|9609.9|256
1586929800000|2020-04-15 05:50:00|9614|9612.5|9615.6|9614.1|9615.7|9614.2|9613.6|9612.1|243
1586930100000|2020-04-15 05:55:00|9615.5|9614|9619.3|9617.8|9619.5|9618|9615|9613.5|273
1586930400000|2020-04-15 06:00:00|9619.4|9617.9|9617.6|9616.1|9619.4|9617.9|9615.6|9614.1|371
1586930700000|2020-04-15 06:05:00|9617.7|9616.2|9618.2|9616.7|9621.1|9619.6|9617.1|9615.6|382
1586931000000|2020-04-15 06:10:00|9618.3|9616.8|9618|9616.5|9620|9618.5|9617.5|9616|396
1586931300000|2020-04-15 06:15:00|9617.9|9616.4|9619.6|9618.1|9620.1|9618.6|9617.3|9615.8|407
1586931600000|2020-04-15 06:20:00|9619.5|9618|9623.1|9621.6|9623.7|9622.2|9619.5|9618|483
1586931900000|2020-04-15 06:25:00|9623.2|9621.7|9621.5|9620|9623.4|9621.9|9620.8|9619.3|378
1586932200000|2020-04-15 06:30:00|9621.6|9620.1|9627.2|9625.7|9628.3|9626.8|9621.6|9620.1|506
1586932500000|2020-04-15 06:35:00|9627.3|9625.8|9628.4|9626.9|9628.4|9626.9|9625.3|9623.8|405
1586932800000|2020-04-15 06:40:00|9628.3|9626.8|9624.9|9623.4|9628.4|9626.9|9624.1|9622.6|453
1586933100000|2020-04-15 06:45:00|9625|9623.5|9624.6|9623.1|9625.7|9624.2|9623.5|9622|395
1586933400000|2020-04-15 06:50:00|9624.9|9623.4|9623.6|9622.1|9625.7|9624.2|9623.1|9621.6|360
1586933700000|2020-04-15 06:55:00|9623.5|9622|9621.1|9619.6|9623.6|9622.1|9620.8|9619.3|435
1586934000000|2020-04-15 07:00:00|9621.2|9619.7|9613.1|9611.6|9621.3|9619.8|9612.6|9611.1|586
1586934300000|2020-04-15 07:05:00|9613.2|9611.7|9617.7|9616.2|9621.4|9619.9|9611.7|9610.2|528
1586934600000|2020-04-15 07:10:00|9617.8|9616.3|9619.8|9618.3|9621|9619.5|9617.5|9616|405
1586934900000|2020-04-15 07:15:00|9619.7|9618.2|9621.3|9619.8|9624.1|9622.6|9619.7|9618.2|461
1586935200000|2020-04-15 07:20:00|9621.2|9619.7|9622.9|9621.4|9626.3|9624.8|9620.4|9618.9|599
1586935500000|2020-04-15 07:25:00|9623.1|9621.6|9625.6|9624.1|9628.2|9626.7|9623.1|9621.6|463
1586935800000|2020-04-15 07:30:00|9625.5|9624|9628.3|9626.8|9629.8|9628.3|9624.5|9623|563
1586936100000|2020-04-15 07:35:00|9628.4|9626.9|9632|9630.5|9632.1|9630.6|9627.9|9626.4|511
1586936400000|2020-04-15 07:40:00|9631.9|9630.4|9635.7|9634.2|9636.5|9635|9630|9628.5|552
1586936700000|2020-04-15 07:45:00|9635.8|9634.3|9638.2|9636.7|9638.2|9636.7|9635.5|9634|464
1586937000000|2020-04-15 07:50:00|9638.1|9636.6|9642|9640.5|9643.7|9642.2|9637.1|9635.6|589
1586937300000|2020-04-15 07:55:00|9642.2|9640.7|9643.8|9642.3|9644.4|9642.9|9640.8|9639.3|600
1586937600000|2020-04-15 08:00:00|9643.9|9642.4|9645.3|9643.8|9646.7|9645.2|9641.4|9639.9|565
1586937900000|2020-04-15 08:05:00|9645.2|9643.7|9638.9|9637.4|9647.7|9646.2|9638.1|9636.6|666
1586938200000|2020-04-15 08:10:00|9638.8|9637.3|9637.2|9635.7|9640.7|9639.2|9634.7|9633.2|591
1586938500000|2020-04-15 08:15:00|9637.1|9635.6|9640.3|9638.8|9641.6|9640.1|9635.2|9633.7|624
1586938800000|2020-04-15 08:20:00|9640.2|9638.7|9638.8|9637.3|9644.4|9642.9|9638.6|9637.1|656
1586939100000|2020-04-15 08:25:00|9638.7|9637.2|9636.9|9635.4|9640.7|9639.2|9635.8|9634.3|548
1586939400000|2020-04-15 08:30:00|9637|9635.5|9637|9635.5|9637.9|9636.4|9635.8|9634.3|473
1586939700000|2020-04-15 08:35:00|9637.1|9635.6|9641.4|9639.9|9641.5|9640|9636.1|9634.6|476
1586940000000|2020-04-15 08:40:00|9641.5|9640|9643.4|9641.9|9643.4|9641.9|9639|9637.5|558
1586940300000|2020-04-15 08:45:00|9643.3|9641.8|9646.1|9644.6|9648.4|9646.9|9643.3|9641.8|605
1586940600000|2020-04-15 08:50:00|9645.9|9644.4|9646.5|9645|9649.8|9648.3|9645.3|9643.8|532
1586940900000|2020-04-15 08:55:00|9646.8|9645.3|9641.3|9639.8|9647.8|9646.3|9641.3|9639.8|532
1586941200000|2020-04-15 09:00:00|9641.4|9639.9|9641.9|9640.4|9643.2|9641.7|9639.4|9637.9|580
1586941500000|2020-04-15 09:05:00|9642|9640.5|9639|9637.5|9642.8|9641.3|9638.5|9637|508
1586941800000|2020-04-15 09:10:00|9638.9|9637.4|9639.6|9638.1|9641.3|9639.8|9638.8|9637.3|416
1586942100000|2020-04-15 09:15:00|9639.7|9638.2|9638.3|9636.8|9640.4|9638.9|9637.5|9636|549
1586942400000|2020-04-15 09:20:00|9638.2|9636.7|9640.2|9638.7|9641.7|9640.2|9637.6|9636.1|449
1586942700000|2020-04-15 09:25:00|9640.1|9638.6|9637.5|9636|9640.1|9638.6|9634.9|9633.4|600
1586943000000|2020-04-15 09:30:00|9637.4|9635.9|9635.6|9634.1|9638.8|9637.3|9635.5|9634|396
1586943300000|2020-04-15 09:35:00|9635.7|9634.2|9636.5|9635|9636.5|9635|9633.5|9632|444
1586943600000|2020-04-15 09:40:00|9636.6|9635.1|9641.5|9640|9642.2|9640.7|9636.6|9635.1|487
1586943900000|2020-04-15 09:45:00|9641.6|9640.1|9637.8|9636.3|9643.4|9641.9|9637.5|9636|382
1586944200000|2020-04-15 09:50:00|9637.9|9636.4|9640.6|9639.1|9640.6|9639.1|9636.5|9635|381
1586944500000|2020-04-15 09:55:00|9640.7|9639.2|9638.8|9637.3|9642.8|9641.3|9638.7|9637.2|436
1586944800000|2020-04-15 10:00:00|9638.7|9637.2|9637.8|9636.3|9640.1|9638.6|9637|9635.5|340
1586945100000|2020-04-15 10:05:00|9637.6|9636.1|9639.4|9637.9|9640.5|9639|9636.8|9635.3|423
1586945400000|2020-04-15 10:10:00|9639.3|9637.8|9636.7|9635.2|9639.4|9637.9|9636.1|9634.6|500
1586945700000|2020-04-15 10:15:00|9636.9|9635.4|9638.2|9636.7|9639.1|9637.6|9636.1|9634.6|445
1586946000000|2020-04-15 10:20:00|9638.3|9636.8|9640.3|9638.8|9642|9640.5|9637.7|9636.2|454
1586946300000|2020-04-15 10:25:00|9640.1|9638.6|9646.3|9644.8|9647|9645.5|9638.7|9637.2|514
1586946600000|2020-04-15 10:30:00|9646.4|9644.9|9659.4|9657.9|9659.4|9657.9|9646.1|9644.6|729
1586946900000|2020-04-15 10:35:00|9659.8|9658.3|9661.7|9660.2|9663.1|9661.6|9658.9|9657.4|650
1586947200000|2020-04-15 10:40:00|9661.5|9660|9658.8|9657.3|9661.8|9660.3|9656.6|9655.1|560
1586947500000|2020-04-15 10:45:00|9658.9|9657.4|9660.4|9658.9|9662.5|9661|9658.5|9657|454
1586947800000|2020-04-15 10:50:00|9660.3|9658.8|9660|9658.5|9662.3|9660.8|9658.3|9656.8|485
1586948100000|2020-04-15 10:55:00|9659.9|9658.4|9658.1|9656.6|9661.9|9660.4|9658.1|9656.6|497
1586948400000|2020-04-15 11:00:00|9658|9656.5|9655.8|9654.3|9659.3|9657.8|9655.5|9654|419
1586948700000|2020-04-15 11:05:00|9655.9|9654.4|9661.8|9660.3|9662.6|9661.1|9655.8|9654.3|457
1586949000000|2020-04-15 11:10:00|9661.9|9660.4|9658.1|9656.6|9662|9660.5|9657.9|9656.4|494
1586949300000|2020-04-15 11:15:00|9658.2|9656.7|9658|9656.5|9661.1|9659.6|9657.9|9656.4|382
1586949600000|2020-04-15 11:20:00|9657.9|9656.4|9660.2|9658.7|9660.5|9659|9657.4|9655.9|366
1586949900000|2020-04-15 11:25:00|9660.3|9658.8|9656|9654.5|9661.5|9660|9655|9653.5|431
1586950200000|2020-04-15 11:30:00|9656.1|9654.6|9652.4|9650.9|9656.5|9655|9652.1|9650.6|347
1586950500000|2020-04-15 11:35:00|9652.3|9650.8|9650.7|9649.2|9652.8|9651.3|9649.2|9647.7|446
1586950800000|2020-04-15 11:40:00|9650.8|9649.3|9652.4|9650.9|9654.5|9653|9650.8|9649.3|409
1586951100000|2020-04-15 11:45:00|9652.3|9650.8|9652.2|9650.7|9652.6|9651.1|9649.6|9648.1|428
1586951400000|2020-04-15 11:50:00|9652.3|9650.8|9654.7|9653.2|9655.1|9653.6|9650.7|9649.2|526
1586951700000|2020-04-15 11:55:00|9654.5|9653|9652.5|9651|9655.7|9654.2|9650.2|9648.7|630
1586952000000|2020-04-15 12:00:00|9652.4|9650.9|9656|9654.5|9656.1|9654.6|9651.5|9650|602
1586952300000|2020-04-15 12:05:00|9655.6|9654.1|9654.5|9653|9659.1|9657.6|9654|9652.5|503
1586952600000|2020-04-15 12:10:00|9654.6|9653.1|9662.1|9660.6|9662.7|9661.2|9654.5|9653|526
1586952900000|2020-04-15 12:15:00|9661.7|9660.2|9672.9|9671.4|9673.9|9672.4|9660.5|9659|623
1586953200000|2020-04-15 12:20:00|9672.7|9671.2|9679.2|9677.7|9679.3|9677.8|9672.1|9670.6|663
1586953500000|2020-04-15 12:25:00|9679.3|9677.8|9679|9675.4|9682.8|9681.3|9677.4|9674.6|538
1586953800000|2020-04-15 12:30:00|9679.4|9674.4|9685.5|9684|9686.2|9684.7|9677.6|9674.4|935
1586954100000|2020-04-15 12:35:00|9685.7|9684.2|9690.8|9689.3|9693|9691.5|9685.3|9683.8|849
1586954400000|2020-04-15 12:40:00|9690.5|9689|9690|9688.5|9692.6|9691.1|9689.7|9688.2|639
1586954700000|2020-04-15 12:45:00|9690.2|9688.7|9695.5|9694|9697.6|9696.1|9690.2|9688.7|747
1586955000000|2020-04-15 12:50:00|9695.7|9694.2|9695.4|9693.9|9698.5|9697|9695.3|9693.8|610
1586955300000|2020-04-15 12:55:00|9695.5|9694|9698|9696.5|9701.2|9699.7|9695.1|9693.6|696
1586955600000|2020-04-15 13:00:00|9697.9|9696.4|9689.3|9687.8|9698.7|9697.2|9687.9|9686.4|742
1586955900000|2020-04-15 13:05:00|9689.4|9687.9|9683.2|9681.7|9690.3|9688.8|9680.5|9679|818
1586956200000|2020-04-15 13:10:00|9683|9681.5|9687.6|9685.2|9687.6|9685.9|9681.9|9680.4|617
1586956500000|2020-04-15 13:15:00|9687.5|9685.1|9687.8|9686.3|9690.6|9689.1|9684.6|9683.1|601
1586956800000|2020-04-15 13:20:00|9687.5|9686|9687.8|9686.3|9690.3|9688.8|9687.4|9685.9|584
1586957100000|2020-04-15 13:25:00|9687.7|9686.2|9685.8|9684.3|9689.5|9688|9685.8|9684.3|622
1586957400000|2020-04-15 13:30:00|9685.6|9684.1|9686.2|9684.7|9689.4|9687.9|9685.2|9683.7|681
1586957700000|2020-04-15 13:35:00|9686.3|9684.8|9684.4|9682.9|9687.1|9685.6|9683|9681.5|635
1586958000000|2020-04-15 13:40:00|9684.3|9682.8|9688.1|9686.6|9689.6|9688.1|9683.5|9682|577
1586958300000|2020-04-15 13:45:00|9688.2|9686.7|9687.7|9686.2|9690.2|9688.7|9686.1|9684.6|589
1586958600000|2020-04-15 13:50:00|9687.6|9686.1|9688.9|9687.4|9689.6|9688.1|9686.1|9684.6|557
1586958900000|2020-04-15 13:55:00|9688.8|9687.3|9689.5|9687.1|9690.2|9688.7|9686.2|9684.7|656
1586959200000|2020-04-15 14:00:00|9689.3|9686.9|9689.3|9687.8|9689.3|9687.8|9686.1|9684.6|697
1586959500000|2020-04-15 14:05:00|9689.2|9687.7|9686|9684.5|9689.9|9688.4|9685.2|9683.7|599
1586959800000|2020-04-15 14:10:00|9686.1|9684.6|9679.3|9677.8|9688|9686.5|9679.3|9677.8|584
1586960100000|2020-04-15 14:15:00|9678.9|9677.4|9677.2|9675.7|9681.7|9680.2|9677|9675.5|639
1586960400000|2020-04-15 14:20:00|9677.1|9675.6|9671.2|9669.7|9677.8|9676.3|9671|9669.5|660
1586960700000|2020-04-15 14:25:00|9671.3|9669.8|9669.2|9667.7|9675.3|9673.8|9669.2|9667.7|525
1586961000000|2020-04-15 14:30:00|9669.3|9667.8|9670.2|9668.7|9671.7|9670.2|9667|9665.5|594
1586961300000|2020-04-15 14:35:00|9670.3|9668.8|9668.1|9666.6|9672.5|9671|9665.5|9664|702
1586961600000|2020-04-15 14:40:00|9668|9666.5|9664.3|9662.8|9669.6|9668.1|9661.8|9660.3|698
1586961900000|2020-04-15 14:45:00|9664.2|9662.7|9655.3|9653.8|9664.6|9663.1|9653.2|9651.7|842
1586962200000|2020-04-15 14:50:00|9655.5|9654|9657.3|9655.8|9660.5|9659|9655.2|9653.7|686
1586962500000|2020-04-15 14:55:00|9657.4|9655.9|9655.1|9653.6|9660.6|9659.1|9654.1|9652.6|867
1586962800000|2020-04-15 15:00:00|9655|9653.5|9654.1|9652.6|9657.1|9655.6|9652.2|9650.7|731
1586963100000|2020-04-15 15:05:00|9654.2|9652.7|9657.1|9655.6|9657.1|9655.6|9652.8|9651.3|660
1586963400000|2020-04-15 15:10:00|9657.2|9655.7|9657.3|9655.8|9657.5|9656|9652.3|9650.8|644
1586963700000|2020-04-15 15:15:00|9657.2|9655.7|9650.7|9649.2|9657.5|9656|9649.6|9648.1|616
1586964000000|2020-04-15 15:20:00|9650.9|9649.4|9652|9650.5|9654.4|9652.9|9650.4|9648.9|568
1586964300000|2020-04-15 15:25:00|9651.9|9650.4|9647.4|9645.9|9653|9651.5|9645.8|9644.3|538
1586964600000|2020-04-15 15:30:00|9647.9|9646.4|9641.6|9640.1|9647.9|9646.4|9641.6|9640.1|738
1586964900000|2020-04-15 15:35:00|9641.7|9640.2|9643.2|9641.7|9645.7|9644.2|9641.5|9640|536
1586965200000|2020-04-15 15:40:00|9643.3|9641.8|9641.3|9639.8|9644.2|9642.7|9640.1|9638.6|484
1586965500000|2020-04-15 15:45:00|9641.2|9639.7|9645.5|9644|9645.8|9644.3|9640.1|9638.6|467
1586965800000|2020-04-15 15:50:00|9645.6|9644.1|9646.5|9645|9646.9|9645.4|9643.5|9642|457
1586966100000|2020-04-15 15:55:00|9646.6|9645.1|9648.8|9647.3|9649.2|9647.7|9644.4|9642.9|504
1586966400000|2020-04-15 16:00:00|9648.9|9647.4|9650.8|9649.3|9651.1|9649.6|9648|9646.5|520
1586966700000|2020-04-15 16:05:00|9650.7|9649.2|9651.6|9650.1|9653.9|9652.4|9650.6|9649.1|472
1586967000000|2020-04-15 16:10:00|9651.7|9650.2|9648.8|9647.3|9652.3|9650.8|9648.4|9646.9|364
1586967300000|2020-04-15 16:15:00|9648.9|9647.4|9652.6|9651.1|9654.3|9652.8|9648.8|9647.3|403
1586967600000|2020-04-15 16:20:00|9652.7|9651.2|9648.1|9646.6|9652.7|9651.2|9647.3|9645.8|431
1586967900000|2020-04-15 16:25:00|9648.2|9646.7|9650.7|9649.2|9652.2|9650.7|9647.3|9645.8|406
1586968200000|2020-04-15 16:30:00|9650.8|9649.3|9644.8|9643.3|9650.8|9649.3|9643.4|9641.9|351
1586968500000|2020-04-15 16:35:00|9644.6|9643.1|9643.5|9642|9644.7|9643.2|9642.1|9640.6|410
1586968800000|2020-04-15 16:40:00|9643.4|9641.9|9640.7|9639.2|9644.1|9642.6|9640.1|9638.6|377
1586969100000|2020-04-15 16:45:00|9640.6|9639.1|9641.1|9639.6|9642.9|9641.4|9640.4|9638.9|397
1586969400000|2020-04-15 16:50:00|9641|9639.5|9641.9|9640.4|9642|9640.5|9634.7|9633.2|547
1586969700000|2020-04-15 16:55:00|9642|9640.5|9642.7|9641.2|9643.1|9641.6|9640|9638.5|567
1586970000000|2020-04-15 17:00:00|9642.8|9641.3|9643.1|9641.6|9644.3|9642.8|9641.2|9639.7|426
1586970300000|2020-04-15 17:05:00|9643.6|9642.1|9643.7|9642.2|9646|9644.5|9642.3|9640.8|389
1586970600000|2020-04-15 17:10:00|9643.6|9642.1|9640|9638.5|9643.6|9642.1|9634.7|9633.2|517
1586970900000|2020-04-15 17:15:00|9639.9|9638.4|9641.8|9640.3|9644|9642.5|9639.9|9638.4|502
1586971200000|2020-04-15 17:20:00|9641.7|9640.2|9644.3|9642.8|9645.4|9643.9|9641.6|9640.1|489
1586971500000|2020-04-15 17:25:00|9644.1|9642.6|9644.5|9643|9645.9|9644.4|9643.2|9641.7|448
1586971800000|2020-04-15 17:30:00|9644.2|9642.7|9646.6|9645.1|9646.8|9645.3|9642.9|9641.4|490
1586972100000|2020-04-15 17:35:00|9646.7|9645.2|9649.7|9648.2|9649.9|9648.4|9645.8|9644.3|342
1586972400000|2020-04-15 17:40:00|9649.5|9648|9649.7|9648.2|9650.5|9649|9648.4|9646.9|363
1586972700000|2020-04-15 17:45:00|9649.6|9648.1|9644.5|9643|9649.7|9648.2|9643.9|9642.4|413
1586973000000|2020-04-15 17:50:00|9644.4|9642.9|9645.7|9644.2|9645.7|9644.2|9643.5|9642|303
1586973300000|2020-04-15 17:55:00|9645.8|9644.3|9645.1|9642.3|9648.5|9647|9644.2|9642|366
1586973600000|2020-04-15 18:00:00|9645|9642.5|9639.3|9637.8|9646.3|9644.3|9638.4|9636.9|421
1586973900000|2020-04-15 18:05:00|9639.2|9637.7|9637.6|9636.1|9639.8|9638.3|9637.3|9635.8|419
1586974200000|2020-04-15 18:10:00|9637.5|9636|9630.4|9628.9|9639.7|9638.2|9630.3|9628.8|519
1586974500000|2020-04-15 18:15:00|9630.5|9629|9630.2|9628.7|9631|9629.5|9626|9624.5|494
1586974800000|2020-04-15 18:20:00|9630.1|9628.6|9626.2|9624.7|9631.1|9629.6|9624.2|9622.7|460
1586975100000|2020-04-15 18:25:00|9626.4|9624.9|9624.7|9623.2|9626.4|9624.9|9622.4|9620.9|545
1586975400000|2020-04-15 18:30:00|9624.6|9623.1|9627.5|9626|9628.1|9626.6|9624.6|9623.1|469
1586975700000|2020-04-15 18:35:00|9627.6|9626.1|9625.8|9624.3|9628.2|9626.7|9625|9623.5|373
1586976000000|2020-04-15 18:40:00|9625.9|9624.4|9628.9|9627.4|9628.9|9627.4|9625.1|9623.6|360
1586976300000|2020-04-15 18:45:00|9628.8|9627.3|9630.6|9629.1|9630.8|9629.3|9628|9626.5|489
1586976600000|2020-04-15 18:50:00|9630.5|9629|9634.7|9633.2|9635.3|9633.8|9630.2|9628.7|402
1586976900000|2020-04-15 18:55:00|9634.6|9633.1|9637.1|9635.6|9637.5|9636|9634|9632.5|403
1586977200000|2020-04-15 19:00:00|9637.2|9635.7|9638.4|9636.9|9639.2|9637.7|9636.5|9635|372
1586977500000|2020-04-15 19:05:00|9638.7|9637.2|9639.7|9638.2|9641.3|9639.8|9638.7|9637.2|346
1586977800000|2020-04-15 19:10:00|9639.9|9638.4|9639.8|9638.3|9641.2|9639.7|9639.5|9638|263
1586978100000|2020-04-15 19:15:00|9640|9638.5|9641.6|9640.1|9642|9640.5|9639.3|9637.8|367
1586978400000|2020-04-15 19:20:00|9641.7|9640.2|9641.1|9639.6|9643.2|9641.7|9641|9639.5|286
1586978700000|2020-04-15 19:25:00|9641.2|9639.7|9643.8|9642.3|9644.4|9642.9|9641.2|9639.7|295
1586979000000|2020-04-15 19:30:00|9643.9|9642.4|9643.6|9642.1|9645.3|9643.8|9643.1|9641.6|326
1586979300000|2020-04-15 19:35:00|9643.4|9641.9|9645.6|9644.1|9646|9644.5|9643.3|9641.8|351
1586979600000|2020-04-15 19:40:00|9645.7|9644.2|9645.7|9644.2|9646.1|9644.6|9645.3|9643.8|202
1586979900000|2020-04-15 19:45:00|9645.5|9644|9643.2|9641.7|9645.5|9644|9642.9|9641.4|219
1586980200000|2020-04-15 19:50:00|9643.5|9642|9645.8|9644.3|9646.4|9644.9|9643.5|9642|253
1586980500000|2020-04-15 19:55:00|9645.9|9644.4|9647.8|9646.3|9649.7|9648.2|9645.9|9644.4|357
1586980800000|2020-04-15 20:00:00|9648.3|9646.8|9646.7|9645.2|9649.8|9648.3|9646.7|9645.2|314
1586981100000|2020-04-15 20:05:00|9646.6|9645.1|9645.6|9644.1|9646.7|9645.2|9645.2|9643.7|156
1586981400000|2020-04-15 20:10:00|9645.7|9644.2|9646.4|9644.9|9647.2|9645.7|9645.5|9644|162
1586981700000|2020-04-15 20:15:00|9646.5|9645|9644.7|9643.2|9647|9645.5|9644.7|9643.2|200
1586982000000|2020-04-15 20:20:00|9644.8|9643.3|9645.5|9643.1|9645.9|9644.4|9644.2|9642.7|178
1586982300000|2020-04-15 20:25:00|9645.6|9643.2|9648.6|9647.1|9649|9647.2|9645.2|9643.1|233
1586982600000|2020-04-15 20:30:00|9648.5|9647|9646.8|9645.3|9648.6|9647.1|9646.7|9644.8|127
1586982900000|2020-04-15 20:35:00|9646.7|9645.2|9646.9|9645.4|9647.7|9646|9646.2|9644.6|154
1586983200000|2020-04-15 20:40:00|9646.8|9645.3|9647.4|9645.9|9647.8|9646.3|9646.8|9645.3|164
1586983500000|2020-04-15 20:45:00|9647.5|9646|9646|9644.5|9648|9646.2|9646|9644.2|172
1586983800000|2020-04-15 20:50:00|9646.4|9644|9645.8|9643.4|9648.1|9645.9|9645|9642.9|273
1586984100000|2020-04-15 20:55:00|9645.7|9643.3|9647.6|9645.2|9648|9645.2|9645.7|9642.9|364
1586984400000|2020-04-15 21:00:00|9647.7|9645.3|9648.6|9644.7|9648.7|9645.5|9647.1|9644.3|41
1586984700000|2020-04-15 21:05:00|9648.5|9644.6|9649.2|9644.2|9649.8|9646.1|9648.2|9643.6|213
1586985000000|2020-04-15 21:10:00|9649.1|9644.1|9651.7|9646.8|9652.2|9647.5|9648.9|9644.1|199
1586985300000|2020-04-15 21:15:00|9651.5|9646.5|9651.5|9646.8|9652.3|9647.9|9650|9646.4|202
1586985600000|2020-04-15 21:20:00|9651.2|9647.2|9655.3|9650.3|9657.5|9652.5|9650.2|9646.9|251
1586985900000|2020-04-15 21:25:00|9653|9650.5|9653.8|9651.4|9655.8|9652.1|9653|9649.4|262
1586986200000|2020-04-15 21:30:00|9655.6|9652.2|9652.4|9647.4|9655.6|9652.2|9651.6|9646.6|264
1586986500000|2020-04-15 21:35:00|9652.9|9647.9|9653.5|9648.5|9654.2|9649.2|9651.4|9646.4|183
1586986800000|2020-04-15 21:40:00|9654.2|9649.2|9652.3|9647.3|9654.2|9649.2|9651.6|9646.8|61
1586987100000|2020-04-15 21:45:00|9652.4|9647.4|9653.5|9648.5|9654.7|9649.7|9651.8|9646.8|177
1586987400000|2020-04-15 21:50:00|9653.4|9648.4|9652.3|9647.3|9654.8|9650.2|9651.4|9646.4|189
1586987700000|2020-04-15 21:55:00|9652.1|9647.1|9652.5|9647.5|9653.4|9648.4|9649.5|9644.5|303
1586988000000|2020-04-15 22:00:00|9652.7|9647.7|9647.5|9644.5|9652.7|9647.7|9647.1|9643.2|364
1586988300000|2020-04-15 22:05:00|9647.6|9644.4|9648.1|9645.7|9649.2|9646.3|9647.1|9644.3|234
1586988600000|2020-04-15 22:10:00|9648|9645.6|9647.6|9645.2|9648.6|9646|9647.5|9645.1|167
1586988900000|2020-04-15 22:15:00|9647.8|9645|9647.9|9645.5|9648.1|9645.5|9647.5|9644.8|127
1586989200000|2020-04-15 22:20:00|9648.2|9644.9|9647.2|9644.8|9648.3|9645.4|9646.4|9643.7|186
1586989500000|2020-04-15 22:25:00|9647.4|9645|9647.8|9645.4|9647.8|9645.4|9647|9644.6|96
1586989800000|2020-04-15 22:30:00|9647.7|9645.3|9648.4|9646|9648.5|9646.1|9647.6|9645.1|125
1586990100000|2020-04-15 22:35:00|9648.5|9646.1|9648.2|9645.8|9648.7|9646.3|9647.7|9645.3|140
1586990400000|2020-04-15 22:40:00|9647.6|9646.1|9649.2|9646.8|9649.4|9647.1|9647.6|9645.2|135
1586990700000|2020-04-15 22:45:00|9649.4|9647|9651.6|9649.2|9653.9|9651.8|9649.1|9646.7|208
1586991000000|2020-04-15 22:50:00|9651.7|9649.3|9654.1|9651.7|9654.1|9651.9|9651.4|9649|143
1586991300000|2020-04-15 22:55:00|9654|9651.6|9653.9|9651.5|9654.2|9652.3|9652.9|9651.1|121
1586991600000|2020-04-15 23:00:00|9653.8|9651.4|9654|9651.6|9654.4|9652.4|9652.3|9650.3|228
1586991900000|2020-04-15 23:05:00|9654.1|9651.7|9655.1|9652.7|9655.3|9653.1|9652.6|9650.7|454
1586992200000|2020-04-15 23:10:00|9654.9|9652.5|9656|9653.6|9656.8|9654.7|9654.6|9652.4|161
1586992500000|2020-04-15 23:15:00|9655.9|9653.5|9655|9653.5|9656.1|9654.2|9654.3|9652.3|198
1586992800000|2020-04-15 23:20:00|9654.9|9653.4|9654.9|9653.4|9655.9|9654|9654.3|9652.2|417
1586993100000|2020-04-15 23:25:00|9654.8|9653.3|9652.8|9651.3|9655.7|9654|9652.8|9651.1|282
1586993400000|2020-04-15 23:30:00|9653|9651.5|9653.5|9651.1|9653.7|9652.1|9652.8|9650.8|300
1586993700000|2020-04-15 23:35:00|9653.4|9651|9653.4|9651|9653.6|9652.1|9652.7|9650.9|254
1586994000000|2020-04-15 23:40:00|9653.1|9651.6|9652.7|9651.2|9653.7|9651.8|9652.6|9650.6|305
1586994300000|2020-04-15 23:45:00|9652.9|9650.5|9651.4|9649.9|9653.2|9651.2|9651.2|9649.3|270
1586994600000|2020-04-15 23:50:00|9651.5|9650|9652.8|9651.3|9653.6|9652.1|9651.4|9649.9|266
1586994900000|2020-04-15 23:55:00|9652.7|9651.2|9653.2|9650.8|9653.6|9651.7|9651.3|9649.8|391
1586995200000|2020-04-16 00:00:00|9653.3|9650.9|9652.8|9650.4|9657.1|9655.5|9651.2|9649.2|688
1586995500000|2020-04-16 00:05:00|9652.2|9650.7|9651.6|9650.1|9653|9651.5|9651.2|9649.3|402
1586995800000|2020-04-16 00:10:00|9651.5|9650|9655.5|9654|9655.9|9654.4|9651.4|9649.9|477
1586996100000|2020-04-16 00:15:00|9655.4|9653.9|9658.7|9657.2|9659.4|9657.8|9654.9|9653.4|505
1586996400000|2020-04-16 00:20:00|9658.6|9657.1|9662.2|9660.7|9664|9662.1|9658.6|9657.1|518
1586996700000|2020-04-16 00:25:00|9662.3|9660.8|9660.8|9659.3|9664|9662.5|9660.7|9659.2|404
1586997000000|2020-04-16 00:30:00|9660.7|9659.2|9664.6|9663.1|9665|9663.5|9660.7|9659.2|509
1586997300000|2020-04-16 00:35:00|9664.7|9663.2|9667.3|9665.8|9670.9|9669.4|9664.2|9662.7|554
1586997600000|2020-04-16 00:40:00|9667.2|9665.7|9667|9665.5|9669.7|9668.2|9666.1|9664.6|417
1586997900000|2020-04-16 00:45:00|9666.9|9665.4|9665.4|9663.9|9667.7|9666.2|9665|9663.5|411
1586998200000|2020-04-16 00:50:00|9665.1|9663.6|9665.4|9663.9|9666.5|9665|9664.7|9663|598
1586998500000|2020-04-16 00:55:00|9665.3|9663.8|9668|9666.5|9668.9|9667.4|9664.4|9662.9|539
1586998800000|2020-04-16 01:00:00|9667.9|9666.4|9667.8|9666.3|9669.1|9667.3|9666.3|9664.8|370
1586999100000|2020-04-16 01:05:00|9668|9666.5|9667.9|9666.4|9669.3|9667.8|9667.3|9665.6|414
1586999400000|2020-04-16 01:10:00|9667.8|9666.3|9669.6|9668.1|9670.3|9668.8|9667.4|9665.9|421
1586999700000|2020-04-16 01:15:00|9669.7|9668.2|9669.6|9668.1|9670.2|9668.5|9667.4|9665.8|504
1587000000000|2020-04-16 01:20:00|9669.7|9668.2|9668.8|9667.3|9671.3|9669.5|9667.1|9665.6|627
1587000300000|2020-04-16 01:25:00|9669.1|9666.7|9669.5|9668|9669.6|9668.1|9667.5|9665.6|301
1587000600000|2020-04-16 01:30:00|9669.1|9667.6|9667.2|9665.7|9669.2|9667.7|9666.5|9664.7|443
1587000900000|2020-04-16 01:35:00|9667.3|9665.8|9663.8|9662.3|9667.4|9665.9|9663.3|9661.7|391
1587001200000|2020-04-16 01:40:00|9663.7|9662.2|9668.9|9667.4|9669.3|9667.7|9663.7|9662.2|487
1587001500000|2020-04-16 01:45:00|9668.8|9667.3|9671|9669.5|9673.4|9671.9|9668.8|9667.3|470
1587001800000|2020-04-16 01:50:00|9671.1|9669.6|9673|9671.5|9673.1|9671.6|9669.9|9668|348
1587002100000|2020-04-16 01:55:00|9673.1|9671.6|9677.7|9676.2|9677.9|9676.4|9672.5|9671|483
1587002400000|2020-04-16 02:00:00|9677.8|9676.3|9674.1|9672.6|9678|9676.5|9673.6|9672.1|471
1587002700000|2020-04-16 02:05:00|9674|9672.5|9672.4|9670.9|9674|9672.5|9672.1|9670.6|428
1587003000000|2020-04-16 02:10:00|9672.3|9670.8|9674.3|9672.8|9675.7|9674.2|9672.1|9670.6|335
1587003300000|2020-04-16 02:15:00|9674.4|9672.9|9672.5|9671|9674.4|9672.9|9672.1|9670.6|332
1587003600000|2020-04-16 02:20:00|9672.6|9671.1|9671.1|9669.6|9672.7|9671.2|9670.3|9668.8|338
1587003900000|2020-04-16 02:25:00|9671.2|9669.7|9671.4|9669.9|9672.2|9670.7|9670|9668.5|365
1587004200000|2020-04-16 02:30:00|9671.5|9670|9671.7|9670.2|9671.7|9670.2|9670.1|9668.6|343
1587004500000|2020-04-16 02:35:00|9671.6|9670.1|9671|9669.5|9674.6|9673.1|9671|9669.5|320
1587004800000|2020-04-16 02:40:00|9671.1|9669.6|9671.9|9670.4|9672.1|9670.6|9670.9|9669.4|236
1587005100000|2020-04-16 02:45:00|9672|9670.5|9672|9670.5|9672.8|9671.3|9671.4|9669.9|238
1587005400000|2020-04-16 02:50:00|9672.2|9670.7|9671.8|9670.3|9673.1|9671.6|9671.4|9669.9|220
1587005700000|2020-04-16 02:55:00|9671.9|9670.4|9670|9668.5|9672.1|9670.6|9669.8|9668.3|387
1587006000000|2020-04-16 03:00:00|9669.9|9668.4|9669.9|9668.4|9672.3|9670.8|9669.6|9668.1|350
1587006300000|2020-04-16 03:05:00|9670|9668.5|9674.9|9673.4|9675|9673.5|9669.7|9668.2|225
1587006600000|2020-04-16 03:10:00|9674.8|9673.3|9674.7|9673.2|9676.2|9674.7|9674.6|9673.1|220
1587006900000|2020-04-16 03:15:00|9674.6|9673.1|9676.6|9675.1|9677.4|9675.9|9674.5|9673|264
1587007200000|2020-04-16 03:20:00|9676.5|9675|9676.4|9674.9|9677.2|9675.7|9676|9674.1|234
1587007500000|2020-04-16 03:25:00|9676.5|9675|9676.9|9675.4|9677.2|9675.7|9676.1|9674.2|185
1587007800000|2020-04-16 03:30:00|9677|9675.5|9674.8|9673.3|9677|9675.5|9673.7|9672.2|369
1587008100000|2020-04-16 03:35:00|9674.9|9673.4|9675.1|9673.6|9675.9|9674.4|9673.9|9672.4|413
1587008400000|2020-04-16 03:40:00|9674.9|9673.4|9677|9675.5|9678.3|9676.8|9673.8|9672.3|452
1587008700000|2020-04-16 03:45:00|9677.1|9675.6|9678.3|9676.8|9678.6|9677.1|9676.6|9675.1|319
1587009000000|2020-04-16 03:50:00|9678.2|9676.7|9680.3|9678.8|9680.9|9679.4|9677.8|9676.3|322
1587009300000|2020-04-16 03:55:00|9680.2|9678.7|9678.9|9677.4|9680.8|9679.3|9678.2|9676.7|436
1587009600000|2020-04-16 04:00:00|9679|9677.5|9681|9679.5|9681.6|9680.1|9678.9|9677.4|271
1587009900000|2020-04-16 04:05:00|9681.1|9679.6|9678.6|9677.1|9681.1|9679.6|9678.5|9677|252
1587010200000|2020-04-16 04:10:00|9678.5|9677|9677.7|9676.2|9679.2|9677.7|9677.6|9676.1|185
1587010500000|2020-04-16 04:15:00|9677.6|9676.1|9679|9677.5|9679.7|9678.2|9677.4|9675.9|247
1587010800000|2020-04-16 04:20:00|9679.1|9677.6|9681.3|9679.8|9681.7|9680.2|9678.6|9677.1|317
1587011100000|2020-04-16 04:25:00|9681.4|9679.9|9685|9683.5|9685.3|9683.8|9681.2|9679.7|448
1587011400000|2020-04-16 04:30:00|9685.1|9683.6|9681.5|9680|9685.2|9683.7|9681.1|9679.6|300
1587011700000|2020-04-16 04:35:00|9681.6|9680.1|9678|9676.5|9681.7|9680.2|9677.8|9676.3|411
1587012000000|2020-04-16 04:40:00|9678.1|9676.6|9677.5|9676|9679|9677.5|9676.9|9675.4|283
1587012300000|2020-04-16 04:45:00|9677.6|9676.1|9676.5|9675|9677.6|9676.1|9676.3|9674.8|217
1587012600000|2020-04-16 04:50:00|9676.4|9674.9|9676.1|9674.6|9677|9675.5|9675.7|9674.2|188
1587012900000|2020-04-16 04:55:00|9676.2|9674.7|9672.7|9671.2|9676.4|9674.9|9672.4|9670.9|299
1587013200000|2020-04-16 05:00:00|9672.6|9671.1|9677.2|9675.7|9678.1|9676.6|9672.6|9671.1|339
1587013500000|2020-04-16 05:05:00|9676.9|9675.4|9677.2|9675.7|9677.3|9675.8|9675.7|9674.2|292
1587013800000|2020-04-16 05:10:00|9677|9675.5|9675.4|9673.9|9677.1|9675.6|9675.3|9673.8|186
1587014100000|2020-04-16 05:15:00|9675.5|9674|9671|9669.5|9675.5|9674|9670.3|9668.8|300
1587014400000|2020-04-16 05:20:00|9670.9|9669.4|9669.8|9668.3|9671.2|9669.7|9669.7|9668.2|221
1587014700000|2020-04-16 05:25:00|9669.9|9668.4|9668.7|9667.2|9670.6|9669.1|9668.6|9667.1|250
1587015000000|2020-04-16 05:30:00|9668.8|9667.3|9668.8|9667.3|9670.3|9668.8|9667.8|9666.3|430
1587015300000|2020-04-16 05:35:00|9668.7|9667.2|9669.8|9668.3|9671.1|9669.6|9668.1|9666.6|265
1587015600000|2020-04-16 05:40:00|9669.9|9668.4|9668.1|9666.6|9670.3|9668.8|9668.1|9666.6|411
1587015900000|2020-04-16 05:45:00|9667.7|9666.2|9667.3|9665.8|9668.1|9666.6|9665.2|9663.7|281
1587016200000|2020-04-16 05:50:00|9667.2|9665.7|9666.6|9665.1|9667.3|9665.8|9666|9664.5|288
1587016500000|2020-04-16 05:55:00|9666.9|9665.4|9668.2|9666.7|9668.6|9667.1|9666|9664.5|360
1587016800000|2020-04-16 06:00:00|9668.1|9666.6|9668.1|9666.6|9671.8|9670.3|9667.3|9665.8|406
1587017100000|2020-04-16 06:05:00|9668|9666.5|9671.7|9670.2|9671.9|9670.4|9667.5|9666|341
1587017400000|2020-04-16 06:10:00|9671.5|9670|9666.7|9665.2|9671.8|9670.3|9666.4|9664.9|317
1587017700000|2020-04-16 06:15:00|9666.6|9665.1|9663.3|9661.8|9666.7|9665.2|9661.4|9659.9|390
1587018000000|2020-04-16 06:20:00|9663.4|9661.9|9661.6|9660.1|9666.2|9664.7|9661.4|9659.9|430
1587018300000|2020-04-16 06:25:00|9661.5|9660|9662.5|9661|9664.3|9662.8|9659.3|9657.8|542
1587018600000|2020-04-16 06:30:00|9662.7|9661.2|9660.6|9659.1|9663.8|9662.3|9660.5|9659|437
1587018900000|2020-04-16 06:35:00|9660.5|9659|9656.9|9655.4|9661.3|9659.8|9656.8|9655.3|431
1587019200000|2020-04-16 06:40:00|9657|9655.5|9651.3|9649.8|9657|9655.5|9650.5|9649|674
1587019500000|2020-04-16 06:45:00|9651.4|9649.9|9652.6|9651.1|9653.8|9652.3|9650.3|9648.8|541
1587019800000|2020-04-16 06:50:00|9652.8|9651.3|9655.2|9653.7|9657.2|9655.7|9652.8|9651.3|449
1587020100000|2020-04-16 06:55:00|9655.3|9653.8|9666|9664.5|9667.2|9665.7|9654.9|9653.4|677
1587020400000|2020-04-16 07:00:00|9665.9|9664.4|9661.5|9660|9665.9|9664.4|9658.9|9657.4|714
1587020700000|2020-04-16 07:05:00|9661.7|9660.2|9667.1|9665.6|9667.1|9665.6|9660.6|9659.1|581
1587021000000|2020-04-16 07:10:00|9667|9665.5|9673.6|9672.1|9676.6|9675.1|9667|9665.5|626
1587021300000|2020-04-16 07:15:00|9673.8|9672.3|9672.6|9671.1|9677.8|9676.3|9672.4|9670.9|622
1587021600000|2020-04-16 07:20:00|9672.7|9671.2|9668.9|9667.4|9673.1|9671.6|9668.4|9666.9|543
1587021900000|2020-04-16 07:25:00|9668.7|9667.2|9669.4|9667.9|9670.8|9669.3|9666.9|9665.4|637
1587022200000|2020-04-16 07:30:00|9669.5|9668|9667|9665.5|9670.9|9669.4|9666.3|9664.8|499
1587022500000|2020-04-16 07:35:00|9666.9|9665.4|9670.2|9668.7|9673.6|9672.1|9663.6|9662.1|678
1587022800000|2020-04-16 07:40:00|9670.1|9668.6|9675.6|9674.1|9675.6|9674.1|9669.4|9667.9|570
1587023100000|2020-04-16 07:45:00|9675.9|9674.4|9681.9|9680.4|9683|9681.5|9675.9|9674.4|577
1587023400000|2020-04-16 07:50:00|9681.8|9680.3|9676.4|9674.9|9682.4|9680.9|9676|9674.5|601
1587023700000|2020-04-16 07:55:00|9676.5|9675|9675|9673.5|9677.1|9675.6|9672.6|9671.1|633
1587024000000|2020-04-16 08:00:00|9674.9|9673.4|9677.7|9676.2|9679.6|9678.1|9674.9|9673.4|505
1587024300000|2020-04-16 08:05:00|9677.6|9676.1|9674.9|9673.4|9679.4|9677.9|9673.1|9671.6|624
1587024600000|2020-04-16 08:10:00|9675|9673.5|9674.1|9672.6|9676.9|9675.4|9674|9672.5|524
1587024900000|2020-04-16 08:15:00|9674.2|9672.7|9673.2|9671.7|9676.2|9674.7|9671.8|9670.3|508
1587025200000|2020-04-16 08:20:00|9673.1|9671.6|9668.4|9666.9|9673.2|9671.7|9667.6|9666.1|477
1587025500000|2020-04-16 08:25:00|9668.7|9667.2|9668.4|9666.9|9669.5|9668|9666.8|9665.3|497
1587025800000|2020-04-16 08:30:00|9668.3|9666.8|9663.6|9662.1|9668.5|9667|9661.9|9660.4|502
1587026100000|2020-04-16 08:35:00|9663.5|9662|9662.8|9661.3|9664.8|9663.3|9661.9|9660.4|536
1587026400000|2020-04-16 08:40:00|9662.9|9661.4|9667.3|9665.8|9667.6|9666.1|9662.7|9661.2|478
1587026700000|2020-04-16 08:45:00|9667.1|9665.6|9664.9|9663.4|9668.3|9666.8|9664.7|9663.2|396
1587027000000|2020-04-16 08:50:00|9665|9663.5|9663.6|9662.1|9665.6|9664.1|9662.9|9661.4|448
1587027300000|2020-04-16 08:55:00|9663.9|9662.4|9662.3|9660.8|9665.1|9663.6|9661.6|9660.1|471
1587027600000|2020-04-16 09:00:00|9662|9660.5|9672.8|9671.3|9673.1|9671.6|9661.6|9660.1|577
1587027900000|2020-04-16 09:05:00|9672.9|9671.4|9674.9|9673.4|9676.2|9674.7|9671.1|9669.6|521
1587028200000|2020-04-16 09:10:00|9675|9673.5|9672.3|9670.8|9676.7|9675.2|9672|9670.5|477
1587028500000|2020-04-16 09:15:00|9672.2|9670.7|9673.8|9672.3|9675.7|9674.2|9670.4|9668.9|524
1587028800000|2020-04-16 09:20:00|9674.2|9672.7|9675.5|9674|9675.5|9674|9672.5|9671|371
1587029100000|2020-04-16 09:25:00|9675.4|9673.9|9680.3|9678.8|9680.4|9678.9|9674.9|9673.4|540
1587029400000|2020-04-16 09:30:00|9680.4|9678.9|9680.7|9679.2|9687.1|9685.6|9678.4|9676.9|623
1587029700000|2020-04-16 09:35:00|9680.8|9679.3|9678|9676.5|9681.7|9680.2|9675.1|9673.6|594
1587030000000|2020-04-16 09:40:00|9678.1|9676.6|9678.5|9677|9682.9|9681.4|9676.3|9674.8|551
1587030300000|2020-04-16 09:45:00|9678.6|9677.1|9681.9|9680.4|9683.3|9681.8|9678|9676.5|609
1587030600000|2020-04-16 09:50:00|9681.8|9680.3|9682.6|9681.1|9684.4|9682.9|9681.4|9679.9|461
1587030900000|2020-04-16 09:55:00|9682.7|9681.2|9677.8|9676.3|9683|9681.5|9677.8|9676.3|555
1587031200000|2020-04-16 10:00:00|9677.9|9676.4|9678.1|9676.6|9678.8|9677.3|9674|9672.5|631
1587031500000|2020-04-16 10:05:00|9678.2|9676.7|9680.7|9679.2|9690|9688.5|9678.2|9676.7|743
1587031800000|2020-04-16 10:10:00|9681.1|9679.6|9678.2|9676.7|9681.3|9679.8|9677.5|9676|532
1587032100000|2020-04-16 10:15:00|9678.1|9676.6|9674|9672.5|9679.6|9678.1|9673.4|9671.9|479
1587032400000|2020-04-16 10:20:00|9673.9|9672.4|9666.7|9665.2|9676.3|9674.8|9666.7|9665.2|559
1587032700000|2020-04-16 10:25:00|9666.8|9665.3|9666.5|9665|9668.8|9667.3|9662.3|9660.8|613
1587033000000|2020-04-16 10:30:00|9666.4|9664.9|9667.5|9666|9669.6|9668.1|9665.4|9663.9|491
1587033300000|2020-04-16 10:35:00|9667.6|9666.1|9670.7|9669.2|9671.1|9669.6|9667.5|9666|486
1587033600000|2020-04-16 10:40:00|9670.8|9669.3|9668.2|9666.7|9671.1|9669.6|9665.7|9664.2|467
1587033900000|2020-04-16 10:45:00|9668.1|9666.6|9668.8|9667.3|9673.3|9671.8|9667.5|9666|431
1587034200000|2020-04-16 10:50:00|9668.9|9667.4|9663.6|9662.1|9669.7|9668.2|9662.8|9661.3|484
1587034500000|2020-04-16 10:55:00|9663.7|9662.2|9666.8|9665.3|9669.7|9668.2|9662.1|9660.6|611
1587034800000|2020-04-16 11:00:00|9666.7|9665.2|9671.1|9669.6|9671.2|9669.7|9665.7|9664.2|518
1587035100000|2020-04-16 11:05:00|9671|9669.5|9667.1|9665.6|9671.6|9670.1|9665.5|9664|498
1587035400000|2020-04-16 11:10:00|9667.2|9665.7|9663.6|9662.1|9668|9666.5|9663.6|9662.1|333
1587035700000|2020-04-16 11:15:00|9663.5|9662|9663.3|9661.8|9665.1|9663.6|9660.8|9659.3|382
1587036000000|2020-04-16 11:20:00|9663.4|9661.9|9660.8|9659.3|9663.5|9662|9660.2|9658.7|401
1587036300000|2020-04-16 11:25:00|9660.7|9659.2|9661.7|9660.2|9663.4|9661.9|9659.7|9658.2|404
1587036600000|2020-04-16 11:30:00|9661.6|9660.1|9671.2|9669.7|9672.2|9670.7|9661|9659.5|527
1587036900000|2020-04-16 11:35:00|9671.1|9669.6|9673.4|9671.9|9673.4|9671.9|9665.9|9664.4|525
1587037200000|2020-04-16 11:40:00|9673.5|9672|9670.7|9669.2|9673.7|9672.2|9669|9667.5|437
1587037500000|2020-04-16 11:45:00|9670.6|9669.1|9670.4|9668.9|9672.7|9671.2|9668.8|9667.3|393
1587037800000|2020-04-16 11:50:00|9670.3|9668.8|9666.8|9665.3|9672.2|9670.7|9666.6|9665.1|409
1587038100000|2020-04-16 11:55:00|9666.7|9665.2|9663.2|9661.7|9668.6|9667.1|9661.5|9660|564
1587038400000|2020-04-16 12:00:00|9663.1|9661.6|9661.3|9659.8|9663.1|9661.6|9660.3|9658.8|544
1587038700000|2020-04-16 12:05:00|9661.4|9659.9|9657.6|9656.1|9662.1|9660.6|9656.4|9654.9|517
1587039000000|2020-04-16 12:10:00|9657.5|9656|9658.5|9657|9660.4|9658.9|9656.3|9654.8|558
1587039300000|2020-04-16 12:15:00|9658.4|9656.9|9658.3|9656.8|9659.5|9658|9656.3|9654.8|560
1587039600000|2020-04-16 12:20:00|9658.4|9656.9|9649.9|9648.4|9659.3|9657.8|9647.8|9646.3|654
1587039900000|2020-04-16 12:25:00|9650|9648.5|9654.8|9651.8|9655|9653.2|9649.9|9648.4|653
1587040200000|2020-04-16 12:30:00|9654.5|9651.9|9657.3|9655.8|9659.4|9657.9|9647.9|9645.6|969
1587040500000|2020-04-16 12:35:00|9657.2|9655.7|9658.4|9656.9|9661.7|9660.2|9654.6|9653.1|771
1587040800000|2020-04-16 12:40:00|9658.5|9657|9662.3|9660.8|9667.6|9666.1|9658.5|9657|747
1587041100000|2020-04-16 12:45:00|9662.4|9660.9|9662.7|9661.2|9663.8|9662.3|9659|9657.5|670
1587041400000|2020-04-16 12:50:00|9662.5|9661|9662.9|9661.4|9663.5|9662|9659.4|9657.9|614
1587041700000|2020-04-16 12:55:00|9662.7|9661.2|9659.4|9657.9|9664.7|9663.2|9659.2|9657.7|682
1587042000000|2020-04-16 13:00:00|9659.3|9657.8|9655.5|9654|9661.5|9660|9654.9|9653.4|659
1587042300000|2020-04-16 13:05:00|9655.6|9654.1|9658.2|9656.7|9658.4|9656.9|9655.4|9653.9|631
1587042600000|2020-04-16 13:10:00|9658.1|9656.6|9662.6|9661.1|9662.6|9661.1|9657.3|9655.8|531
1587042900000|2020-04-16 13:15:00|9662.5|9661|9666.1|9664.6|9668.7|9667.2|9661.2|9659.7|555
1587043200000|2020-04-16 13:20:00|9666|9664.5|9664.9|9663.4|9667.8|9666.3|9664.2|9662.7|499
1587043500000|2020-04-16 13:25:00|9665.1|9663.6|9666.8|9665.3|9668.8|9667.3|9664|9662.5|554
1587043800000|2020-04-16 13:30:00|9666.7|9665.2|9666|9664.5|9667.6|9666.1|9662.4|9660.9|650
1587044100000|2020-04-16 13:35:00|9666.2|9664.7|9669|9667.5|9671.9|9670.4|9665.9|9664.4|716
1587044400000|2020-04-16 13:40:00|9668.9|9667.4|9663.5|9662|9669|9667.5|9661.3|9659.8|594
1587044700000|2020-04-16 13:45:00|9663.4|9661.9|9666|9664.5|9666.6|9665.1|9662.1|9660.6|633
1587045000000|2020-04-16 13:50:00|9666.1|9664.6|9665.7|9664.2|9668|9666.5|9665.1|9663.6|572
1587045300000|2020-04-16 13:55:00|9665.8|9664.3|9666.4|9664.9|9669.3|9667.8|9664.1|9662.6|687
1587045600000|2020-04-16 14:00:00|9666.5|9665|9666.1|9664.6|9667|9665.5|9660|9658.5|704
1587045900000|2020-04-16 14:05:00|9666|9664.5|9658.9|9657.4|9669|9667.5|9658.1|9656.6|734
1587046200000|2020-04-16 14:10:00|9659|9657.5|9663|9661.5|9664.1|9662.6|9656.5|9655|676
1587046500000|2020-04-16 14:15:00|9662.5|9661|9661.2|9659.7|9663.7|9662.2|9660.3|9658.8|626
1587046800000|2020-04-16 14:20:00|9661.1|9659.6|9656.1|9654.6|9662|9660.5|9655.1|9653.6|717
1587047100000|2020-04-16 14:25:00|9656.3|9654.8|9659.7|9658.2|9661.1|9659.6|9656|9654.5|615
1587047400000|2020-04-16 14:30:00|9659.6|9658.1|9664.1|9662.6|9665|9663.5|9657.2|9655.7|662
1587047700000|2020-04-16 14:35:00|9664|9662.5|9669.8|9668.3|9671.7|9670.2|9663.5|9662|686
1587048000000|2020-04-16 14:40:00|9669.9|9668.4|9677.2|9675.7|9677.4|9675.9|9669.7|9668.2|765
1587048300000|2020-04-16 14:45:00|9677.3|9675.8|9673.5|9672|9677.5|9676|9672.6|9671.1|690
1587048600000|2020-04-16 14:50:00|9673.4|9671.9|9684.3|9682.8|9684.7|9683.2|9672|9670.5|791
1587048900000|2020-04-16 14:55:00|9684.4|9682.9|9688.5|9687|9692.3|9690.8|9683|9681.5|1085
1587049200000|2020-04-16 15:00:00|9688.3|9686.8|9700.8|9699.3|9701.2|9699.7|9685.6|9684.1|1047
1587049500000|2020-04-16 15:05:00|9700.7|9699.2|9692.4|9690.9|9701.9|9700.4|9691.7|9690.2|851
1587049800000|2020-04-16 15:10:00|9692.3|9690.8|9693.6|9692.1|9695.1|9693.6|9691.5|9690|633
1587050100000|2020-04-16 15:15:00|9693.7|9692.2|9695.6|9694.1|9698.1|9696.6|9693|9691.5|593
1587050400000|2020-04-16 15:20:00|9695.8|9694.3|9703.9|9702.4|9705.9|9704.4|9695.4|9693.9|725
1587050700000|2020-04-16 15:25:00|9704|9702.5|9701.6|9700.1|9706.5|9705|9701.4|9699.9|612
1587051000000|2020-04-16 15:30:00|9701.7|9700.2|9704.7|9703.2|9705.2|9703.7|9697.3|9695.8|623
1587051300000|2020-04-16 15:35:00|9704.6|9703.1|9698.6|9697.1|9704.6|9703.1|9698.4|9696.9|722
1587051600000|2020-04-16 15:40:00|9698.4|9696.9|9696.1|9694.6|9700.7|9699.2|9695.1|9693.6|539
1587051900000|2020-04-16 15:45:00|9696|9694.5|9696.9|9695.4|9698.1|9696.6|9694.6|9693.1|477
1587052200000|2020-04-16 15:50:00|9697|9695.5|9691.7|9690.2|9698.8|9697.3|9691.6|9690.1|516
1587052500000|2020-04-16 15:55:00|9691.8|9690.3|9695.3|9693.8|9696.6|9695.1|9691.6|9690.1|506
1587052800000|2020-04-16 16:00:00|9695.4|9693.9|9690.2|9688.7|9698|9696.5|9688.5|9687|599
1587053100000|2020-04-16 16:05:00|9690.1|9688.6|9695.2|9693.7|9696.3|9694.8|9689.5|9688|456
1587053400000|2020-04-16 16:10:00|9695.1|9693.6|9698.7|9697.2|9698.7|9697.2|9695.1|9693.6|551
1587053700000|2020-04-16 16:15:00|9698.8|9697.3|9701.5|9700|9702.2|9700.7|9698.6|9697.1|491
1587054000000|2020-04-16 16:20:00|9701.4|9699.9|9701.1|9699.6|9703.9|9702.4|9698.4|9696.9|545
1587054300000|2020-04-16 16:25:00|9701|9699.5|9704.9|9703.4|9705.1|9703.6|9700.3|9698.8|462
1587054600000|2020-04-16 16:30:00|9704.8|9703.3|9709.7|9708.2|9713.6|9712.1|9704.7|9703.2|637
1587054900000|2020-04-16 16:35:00|9709.8|9708.3|9712.6|9711.1|9716.4|9714.9|9709.8|9708.3|584
1587055200000|2020-04-16 16:40:00|9712.7|9711.2|9704.2|9702.7|9712.8|9711.3|9703.6|9702.1|600
1587055500000|2020-04-16 16:45:00|9704.1|9702.6|9705.9|9704.4|9709.4|9707.9|9703.7|9702.2|614
1587055800000|2020-04-16 16:50:00|9705.8|9704.3|9699.3|9697.8|9706.6|9705.1|9699|9697.5|500
1587056100000|2020-04-16 16:55:00|9699.7|9698.2|9701.5|9700|9703.3|9701.8|9699.3|9697.8|651
1587056400000|2020-04-16 17:00:00|9701.4|9699.9|9703|9701.5|9703.6|9702.1|9699.8|9698.3|600
1587056700000|2020-04-16 17:05:00|9703.1|9701.6|9700.4|9698.9|9703.1|9701.6|9695.8|9694.3|615
1587057000000|2020-04-16 17:10:00|9700.5|9699|9692.3|9690.8|9700.8|9699.3|9691.8|9690.3|611
1587057300000|2020-04-16 17:15:00|9692.2|9690.7|9691.1|9689.6|9696.5|9695|9690.8|9689.3|546
1587057600000|2020-04-16 17:20:00|9691.3|9689.8|9695.4|9693.9|9696.1|9694.6|9690.3|9688.8|623
1587057900000|2020-04-16 17:25:00|9695.5|9694|9696.3|9694.8|9697.1|9695.6|9693.6|9692.1|446
1587058200000|2020-04-16 17:30:00|9696.4|9694.9|9692.7|9691.2|9696.5|9695|9690.1|9688.6|549
1587058500000|2020-04-16 17:35:00|9692.5|9691|9691.6|9690.1|9693.9|9692.4|9689.2|9687.7|463
1587058800000|2020-04-16 17:40:00|9691.7|9690.2|9688.8|9687.3|9692.3|9690.8|9687.6|9686.1|453
1587059100000|2020-04-16 17:45:00|9688.7|9687.2|9691.4|9689.9|9692.7|9691.2|9688.7|9687.2|388
1587059400000|2020-04-16 17:50:00|9691.5|9690|9693.3|9691.8|9693.5|9692|9690.1|9688.6|351
1587059700000|2020-04-16 17:55:00|9693.2|9691.7|9695|9693.5|9695.6|9694.1|9692.5|9691|332
1587060000000|2020-04-16 18:00:00|9694.8|9693.3|9693.6|9692.1|9695.5|9694|9693.4|9691.9|320
1587060300000|2020-04-16 18:05:00|9693.5|9692|9689.2|9687.7|9695.2|9693.7|9687.9|9686.4|458
1587060600000|2020-04-16 18:10:00|9689.3|9687.8|9689.1|9687.6|9690.6|9689.1|9687|9685.5|477
1587060900000|2020-04-16 18:15:00|9689|9687.5|9692.9|9691.4|9693.1|9691.6|9688.8|9687.3|370
1587061200000|2020-04-16 18:20:00|9693|9691.5|9692.1|9690.6|9693.8|9692.3|9690.6|9689.1|416
1587061500000|2020-04-16 18:25:00|9692|9690.5|9694|9692.5|9694.2|9692.7|9691.7|9690.2|371
1587061800000|2020-04-16 18:30:00|9694.1|9692.6|9693.7|9692.2|9695|9693.5|9692|9690.5|295
1587062100000|2020-04-16 18:35:00|9693.6|9692.1|9690.5|9689|9693.8|9692.3|9690.1|9688.6|343
1587062400000|2020-04-16 18:40:00|9690.6|9689.1|9691.3|9689.8|9692.5|9691|9690.4|9688.9|359
1587062700000|2020-04-16 18:45:00|9691.4|9689.9|9691.8|9690.3|9692.3|9690.8|9690.3|9688.8|265
1587063000000|2020-04-16 18:50:00|9691.9|9690.4|9691.3|9689.8|9693.2|9691.7|9691|9689.5|304
1587063300000|2020-04-16 18:55:00|9691.4|9689.9|9691.2|9689.7|9693.3|9691.8|9690.4|9688.9|411
1587063600000|2020-04-16 19:00:00|9691.1|9689.6|9691.8|9690.3|9692.7|9691.2|9690.2|9688.7|401
1587063900000|2020-04-16 19:05:00|9691.7|9690.2|9695.8|9694.3|9695.8|9694.3|9691.3|9689.8|370
1587064200000|2020-04-16 19:10:00|9695.7|9694.2|9693|9691.5|9695.7|9694.2|9691.7|9690.2|353
1587064500000|2020-04-16 19:15:00|9692.9|9691.4|9693.8|9692.3|9694.9|9693.4|9692.8|9691.3|294
1587064800000|2020-04-16 19:20:00|9693.9|9692.4|9690.9|9689.4|9694.1|9692.6|9690.6|9689.1|293
1587065100000|2020-04-16 19:25:00|9691|9689.5|9691.1|9689.6|9692.6|9691.1|9689.9|9688.4|307
1587065400000|2020-04-16 19:30:00|9691|9689.5|9694.9|9693.4|9694.9|9693.4|9690.9|9689.4|348
1587065700000|2020-04-16 19:35:00|9694.8|9693.3|9691.9|9690.4|9694.8|9693.3|9691|9689.5|449
1587066000000|2020-04-16 19:40:00|9691.8|9690.3|9692.9|9691.4|9693.1|9691.6|9690.7|9689.2|365
1587066300000|2020-04-16 19:45:00|9693|9691.5|9694.2|9692.7|9694.5|9693|9692.4|9690.9|400
1587066600000|2020-04-16 19:50:00|9694.1|9692.6|9690.2|9688.7|9694.2|9692.7|9690.1|9688.6|516
1587066900000|2020-04-16 19:55:00|9690.1|9688.6|9690|9688.5|9691.9|9690.4|9687.4|9685.9|655
1587067200000|2020-04-16 20:00:00|9690.4|9688.9|9692|9690.5|9692|9690.5|9689.4|9687.9|355
1587067500000|2020-04-16 20:05:00|9691.9|9690.4|9693.9|9692.4|9694.3|9692.8|9691.4|9689.9|260
1587067800000|2020-04-16 20:10:00|9694|9692.5|9696.9|9695.4|9697|9695.5|9693.6|9692.1|181
1587068100000|2020-04-16 20:15:00|9697|9695.5|9697.5|9696|9697.8|9696.3|9697|9695.5|153
1587068400000|2020-04-16 20:20:00|9697.7|9696.2|9698|9696.5|9698.4|9696.9|9697.2|9695.7|169
1587068700000|2020-04-16 20:25:00|9698.1|9696.6|9700.5|9699|9701|9699.5|9698|9696.5|213
1587069000000|2020-04-16 20:30:00|9700.7|9699.2|9702.7|9701.2|9703.4|9701.9|9700.4|9698.9|232
1587069300000|2020-04-16 20:35:00|9702.6|9701.1|9703.4|9701.9|9703.8|9702.3|9702.3|9700.8|223
1587069600000|2020-04-16 20:40:00|9703.3|9701.8|9703.8|9702.3|9703.9|9702.4|9701.5|9699.9|227
1587069900000|2020-04-16 20:45:00|9703.7|9702.2|9701.6|9699.2|9704|9702.2|9700.9|9699|316
1587070200000|2020-04-16 20:50:00|9701.5|9699.1|9703.1|9700.7|9704.1|9702.3|9699.4|9697.4|291
1587070500000|2020-04-16 20:55:00|9703.2|9700.8|9705|9701.7|9706.3|9703.5|9701.4|9699|535
1587070800000|2020-04-16 21:00:00|9705.2|9701.6|9706|9701|9707.3|9702.7|9704.3|9700.9|107
1587071100000|2020-04-16 21:05:00|9706.1|9701.1|9707.2|9702.2|9708|9703|9705.5|9700.8|125
1587071400000|2020-04-16 21:10:00|9707.1|9702.1|9705.9|9700.9|9708.9|9703.9|9704.4|9699.4|264
1587071700000|2020-04-16 21:15:00|9705.2|9700.2|9707.1|9702.1|9707.1|9702.1|9705.2|9700.2|167
1587072000000|2020-04-16 21:20:00|9706.8|9701.8|9704.6|9699.6|9706.8|9701.8|9703.7|9698.7|304
1587072300000|2020-04-16 21:25:00|9704.9|9699.9|9703.2|9698.2|9706.6|9701.6|9703|9698|481
1587072600000|2020-04-16 21:30:00|9703.1|9698.1|9697.7|9692.7|9704.5|9699.5|9697.7|9692.7|503
1587072900000|2020-04-16 21:35:00|9697.8|9692.8|9696.4|9691.4|9699.8|9694.8|9696.1|9691.1|343
1587073200000|2020-04-16 21:40:00|9696.3|9691.3|9696.5|9691.5|9702.5|9697.5|9695|9690|453
1587073500000|2020-04-16 21:45:00|9696.6|9691.6|9694.5|9689.5|9696.7|9691.7|9689.8|9684.8|538
1587073800000|2020-04-16 21:50:00|9693.8|9688.8|9684.6|9679.6|9696.9|9691.9|9684.6|9679.6|573
1587074100000|2020-04-16 21:55:00|9684.5|9679.5|9687.3|9682.3|9688.4|9683.4|9682.8|9677.8|401
1587074400000|2020-04-16 22:00:00|9687.9|9682.9|9692.1|9688.3|9696.9|9692.6|9687.9|9682.9|522
1587074700000|2020-04-16 22:05:00|9691.9|9688.9|9695.3|9692.4|9696.6|9693.1|9691.8|9688.5|411
1587075000000|2020-04-16 22:10:00|9695.2|9692.5|9694.8|9692.3|9696.5|9692.8|9693.3|9690.1|314
1587075300000|2020-04-16 22:15:00|9695.1|9692.4|9697.4|9694.8|9698|9694.8|9693.3|9690.4|479
1587075600000|2020-04-16 22:20:00|9697.2|9694.6|9694.7|9692.2|9697.8|9694.8|9689.4|9687|561
1587075900000|2020-04-16 22:25:00|9694.5|9692.1|9695|9692.4|9695.7|9692.8|9692.6|9690.5|366
1587076200000|2020-04-16 22:30:00|9694.9|9692.5|9693|9690.2|9695.5|9692.8|9691.5|9689.2|325
1587076500000|2020-04-16 22:35:00|9692.9|9690.1|9693.5|9691.1|9694|9692|9691.5|9689.6|212
1587076800000|2020-04-16 22:40:00|9693.6|9691.2|9694.5|9692.1|9695.2|9692.7|9691.7|9689.7|180
1587077100000|2020-04-16 22:45:00|9694.6|9692.2|9693.2|9690.8|9695|9692.6|9692.2|9690.2|220
1587077400000|2020-04-16 22:50:00|9693.1|9690.7|9694.3|9691.9|9694.7|9692.3|9691.4|9689.4|241
1587077700000|2020-04-16 22:55:00|9694.2|9691.8|9691.5|9689.1|9694.4|9692|9690.3|9687.9|355
1587078000000|2020-04-16 23:00:00|9691.4|9689|9692.6|9690.2|9695|9692.8|9690.6|9688.3|460
1587078300000|2020-04-16 23:05:00|9692.7|9690.3|9693.3|9690.9|9694.1|9692.1|9691.3|9689.2|340
1587078600000|2020-04-16 23:10:00|9693.4|9691|9692.8|9690.4|9694.2|9692.3|9692.3|9690.3|294
1587078900000|2020-04-16 23:15:00|9692.7|9690.3|9689.4|9687|9693.8|9692|9689|9687|357
1587079200000|2020-04-16 23:20:00|9689.1|9687.6|9691.5|9689.1|9696|9694.1|9688.3|9686.3|497
1587079500000|2020-04-16 23:25:00|9691.6|9689.2|9693.6|9691.2|9694.2|9692.2|9691|9689|327
1587079800000|2020-04-16 23:30:00|9693.1|9690.7|9688.8|9686.4|9693.1|9691.1|9687.2|9685.5|467
1587080100000|2020-04-16 23:35:00|9688.9|9686.5|9692|9689.6|9692.2|9690.4|9687.6|9685.6|481
1587080400000|2020-04-16 23:40:00|9692.1|9689.7|9690.4|9688.9|9693.2|9691.6|9689.8|9688.1|447
1587080700000|2020-04-16 23:45:00|9690.5|9689|9691.8|9690.3|9693.5|9691.8|9689.8|9688.3|432
1587081000000|2020-04-16 23:50:00|9691.9|9690.4|9692.2|9689.8|9692.4|9690.6|9691|9689.5|274
1587081300000|2020-04-16 23:55:00|9691.8|9690.3|9692.5|9691|9694.4|9692.6|9691.7|9690.2|332
1587081600000|2020-04-17 00:00:00|9692.4|9690.9|9694|9692.5|9695.5|9693.7|9690.2|9688.7|460
1587081900000|2020-04-17 00:05:00|9693.9|9692.4|9694.5|9693|9694.6|9693.1|9692|9690|440
1587082200000|2020-04-17 00:10:00|9694.6|9693.1|9694.8|9693.3|9696.4|9694.9|9693.2|9691.7|431
1587082500000|2020-04-17 00:15:00|9694.9|9693.4|9692.3|9690.8|9695.9|9694.4|9692|9690.5|367
1587082800000|2020-04-17 00:20:00|9692.2|9690.7|9694.5|9693|9694.6|9693.1|9691.8|9690.3|275
1587083100000|2020-04-17 00:25:00|9694|9692.5|9693.5|9692|9694.5|9693|9692.9|9691.4|242
1587083400000|2020-04-17 00:30:00|9693.1|9691.6|9688.1|9686.6|9693.5|9692|9687.6|9686.1|438
1587083700000|2020-04-17 00:35:00|9687.8|9686.3|9688|9686.5|9689.2|9687.7|9686.4|9684.8|463
1587084000000|2020-04-17 00:40:00|9687.9|9686.4|9689.3|9687.8|9689.3|9687.8|9687.7|9686.2|383
1587084300000|2020-04-17 00:45:00|9689.2|9687.7|9690|9688.5|9690.7|9689.2|9688.4|9686.9|343
1587084600000|2020-04-17 00:50:00|9689.9|9688.4|9689.5|9688|9691.5|9689.8|9688.1|9686.6|466
1587084900000|2020-04-17 00:55:00|9689.4|9687.9|9688.6|9687.1|9689.7|9688|9686.9|9685.4|421
1587085200000|2020-04-17 01:00:00|9688.7|9687.2|9687|9685.5|9689.8|9688.3|9686.8|9685.3|363
1587085500000|2020-04-17 01:05:00|9687.2|9685.7|9685.4|9683.9|9687.7|9686.2|9683.9|9682.2|446
1587085800000|2020-04-17 01:10:00|9685.3|9683.8|9678.2|9676.7|9686|9684.5|9677.2|9675.7|536
1587086100000|2020-04-17 01:15:00|9678.3|9676.8|9682|9680.5|9682.4|9680.9|9678|9676.5|440
1587086400000|2020-04-17 01:20:00|9681.9|9680.4|9681.3|9679.8|9683.8|9682.3|9679|9677.5|455
1587086700000|2020-04-17 01:25:00|9681.4|9679.9|9677.4|9675.9|9682.1|9680.2|9676.7|9675.2|541
1587087000000|2020-04-17 01:30:00|9677.3|9675.8|9677.3|9675.8|9678.5|9677|9676.5|9675|352
1587087300000|2020-04-17 01:35:00|9677.4|9675.9|9676|9674.5|9678.3|9676.8|9675.6|9674.1|316
1587087600000|2020-04-17 01:40:00|9676.1|9674.6|9677.8|9676.3|9678.6|9677.1|9676.1|9674.6|377
1587087900000|2020-04-17 01:45:00|9677.4|9675.9|9675.8|9674.3|9678.1|9676.6|9675.6|9674.1|433
1587088200000|2020-04-17 01:50:00|9675.7|9674.2|9680.3|9678.8|9680.4|9678.9|9675.7|9674.2|394
1587088500000|2020-04-17 01:55:00|9680.2|9678.7|9681|9678.6|9682.6|9681|9679.8|9678.3|284
1587088800000|2020-04-17 02:00:00|9680.9|9678.5|9686.3|9684.8|9687.3|9685.7|9680.9|9678.5|429
1587089100000|2020-04-17 02:05:00|9686.4|9684.9|9686|9684.5|9686.9|9685.4|9684.6|9683.1|369
1587089400000|2020-04-17 02:10:00|9686.1|9684.6|9686.6|9685.1|9687.9|9686.1|9685.5|9684|369
1587089700000|2020-04-17 02:15:00|9686.7|9685.2|9687.3|9685.8|9687.9|9686.1|9685.8|9684.1|345
1587090000000|2020-04-17 02:20:00|9687.2|9685.7|9685.8|9684.3|9687.9|9686.3|9685.2|9683.4|268
1587090300000|2020-04-17 02:25:00|9685.7|9684.2|9686.9|9685.4|9686.9|9685.4|9684.7|9683.1|263
1587090600000|2020-04-17 02:30:00|9687|9685.5|9685|9683.5|9688.1|9686.6|9684.8|9683.3|354
1587090900000|2020-04-17 02:35:00|9684.9|9683.4|9680.7|9679.2|9685.4|9683.9|9680.5|9679|483
1587091200000|2020-04-17 02:40:00|9680.6|9679.1|9681.1|9679.6|9681.7|9680.2|9680.2|9678.7|467
1587091500000|2020-04-17 02:45:00|9680.9|9679.4|9679.2|9677.7|9681.3|9679.8|9679.1|9677.6|443
1587091800000|2020-04-17 02:50:00|9679.3|9677.8|9680.9|9679.4|9681.4|9679.9|9679.1|9677.6|301
1587092100000|2020-04-17 02:55:00|9680.8|9679.3|9682.6|9681.1|9682.7|9681.2|9680.1|9678.6|239
1587092400000|2020-04-17 03:00:00|9682.5|9681|9682.1|9680.6|9683.1|9681.6|9680.9|9679.4|457
1587092700000|2020-04-17 03:05:00|9682|9680.5|9682.2|9680.7|9684.8|9683.3|9682|9680.5|279
1587093000000|2020-04-17 03:10:00|9682.3|9680.8|9683.4|9681.9|9683.5|9682|9681.6|9680|224
1587093300000|2020-04-17 03:15:00|9683.5|9682|9684.6|9683.1|9685.1|9683.4|9683.1|9681.6|194
1587093600000|2020-04-17 03:20:00|9684.7|9683.2|9684|9682.5|9684.8|9683.3|9682.7|9681.2|251
1587093900000|2020-04-17 03:25:00|9683.9|9682.4|9684.1|9682.6|9684.6|9683.1|9683.4|9681.9|302
1587094200000|2020-04-17 03:30:00|9684|9682.5|9684.7|9683.2|9684.7|9683.2|9683.4|9681.9|245
1587094500000|2020-04-17 03:35:00|9684.6|9683.1|9685.5|9684|9687.6|9686.1|9684.5|9683|369
1587094800000|2020-04-17 03:40:00|9685.4|9683.9|9687|9685.5|9687.7|9686.1|9685.3|9683.8|382
1587095100000|2020-04-17 03:45:00|9686.6|9685.1|9685|9683.5|9687.2|9685.7|9684.8|9683.3|340
1587095400000|2020-04-17 03:50:00|9685.1|9683.6|9686.3|9684.8|9686.7|9685.2|9684.9|9683.1|289
1587095700000|2020-04-17 03:55:00|9686.2|9684.7|9687.3|9685.8|9687.7|9686.2|9685.9|9684.4|278
1587096000000|2020-04-17 04:00:00|9687.4|9685.9|9690.2|9688.7|9690.7|9689.2|9687.4|9685.9|236
1587096300000|2020-04-17 04:05:00|9690.3|9688.8|9689.5|9688|9690.9|9689.4|9689.3|9687.8|210
1587096600000|2020-04-17 04:10:00|9689.4|9687.9|9688.2|9686.7|9689.6|9688.1|9688.1|9686.6|177
1587096900000|2020-04-17 04:15:00|9688|9686.5|9686.4|9684.9|9688.5|9687|9686.2|9684.7|185
1587097200000|2020-04-17 04:20:00|9686.3|9684.8|9682.9|9681.4|9686.6|9685.1|9682.8|9681.3|261
1587097500000|2020-04-17 04:25:00|9683|9681.5|9682.5|9681|9683.6|9682.1|9681.4|9679.9|303
1587097800000|2020-04-17 04:30:00|9682.4|9680.9|9682.2|9680.7|9682.6|9681.1|9681.5|9680|190
1587098100000|2020-04-17 04:35:00|9682.1|9680.6|9683.1|9681.6|9683.2|9681.7|9681.7|9680.2|165
1587098400000|2020-04-17 04:40:00|9683.2|9681.7|9681.5|9680|9683.3|9681.8|9680.3|9678.8|254
1587098700000|2020-04-17 04:45:00|9681.4|9679.9|9681.4|9679.9|9681.7|9680.2|9681|9679.5|249
1587099000000|2020-04-17 04:50:00|9681.3|9679.8|9681.5|9680|9681.7|9680.2|9680.7|9679.2|244
1587099300000|2020-04-17 04:55:00|9681.6|9680.1|9683.5|9682|9683.8|9682.3|9681.5|9680|370
1587099600000|2020-04-17 05:00:00|9683.6|9682.1|9684.1|9682.6|9685.2|9683.7|9683.5|9681.7|286
1587099900000|2020-04-17 05:05:00|9684.2|9682.7|9684.7|9683.2|9685.6|9684.1|9683.3|9681.8|238
1587100200000|2020-04-17 05:10:00|9684.8|9683.3|9687|9685.5|9687.2|9685.7|9684.6|9683.1|209
1587100500000|2020-04-17 05:15:00|9687.1|9685.6|9688.4|9686.9|9689|9687.5|9686.9|9685.4|238
1587100800000|2020-04-17 05:20:00|9688.3|9686.8|9688|9686.5|9689.3|9687.8|9687.9|9686.4|248
1587101100000|2020-04-17 05:25:00|9688.1|9686.6|9688.4|9686.9|9690.1|9688.6|9688.1|9686.6|259
1587101400000|2020-04-17 05:30:00|9688.3|9686.8|9686.4|9684.9|9688.4|9686.9|9685.9|9684.4|258
1587101700000|2020-04-17 05:35:00|9686.5|9685|9687.2|9685.7|9688.3|9686.8|9686.2|9684.7|230
1587102000000|2020-04-17 05:40:00|9687.1|9685.6|9685.6|9684.1|9687.3|9685.8|9685.3|9683.8|245
1587102300000|2020-04-17 05:45:00|9685.5|9684|9684.7|9683.2|9686|9684.5|9683.8|9682.3|278
1587102600000|2020-04-17 05:50:00|9684.6|9683.1|9686.4|9684.9|9686.4|9684.9|9683.3|9681.8|304
1587102900000|2020-04-17 05:55:00|9686.3|9684.8|9687.5|9686|9688.3|9686.8|9686.2|9684.7|366
1587103200000|2020-04-17 06:00:00|9687.6|9686.1|9688.3|9686.8|9689|9687.5|9686.9|9685.4|420
1587103500000|2020-04-17 06:05:00|9688.6|9687.1|9694.4|9692.9|9695.7|9694.2|9688.2|9686.7|516
1587103800000|2020-04-17 06:10:00|9694.6|9693.1|9694.7|9693.2|9695|9693.5|9692.5|9691|386
1587104100000|2020-04-17 06:15:00|9694.8|9693.3|9698.3|9696.8|9700.1|9698.6|9694.8|9693.3|512
1587104400000|2020-04-17 06:20:00|9698.1|9696.6|9699.3|9697.8|9703.6|9702.1|9697.9|9696.4|495
1587104700000|2020-04-17 06:25:00|9699.5|9698|9699.4|9697.9|9702.1|9700.6|9698.9|9697.4|428
1587105000000|2020-04-17 06:30:00|9699.3|9697.8|9701.4|9699.9|9703.1|9701.6|9699.1|9697.6|490
1587105300000|2020-04-17 06:35:00|9701.3|9699.8|9697|9695.5|9701.3|9699.8|9696.1|9694.6|439
1587105600000|2020-04-17 06:40:00|9696.9|9695.4|9694.8|9693.3|9697.5|9696|9694.7|9693.2|380
1587105900000|2020-04-17 06:45:00|9694.7|9693.2|9698.4|9696.9|9700|9698.5|9694.7|9693.2|489
1587106200000|2020-04-17 06:50:00|9698.3|9696.8|9695.1|9693.6|9700|9698.5|9692.7|9691.2|596
1587106500000|2020-04-17 06:55:00|9694.9|9693.4|9694.3|9692.8|9696|9694.5|9692.1|9690.6|677
1587106800000|2020-04-17 07:00:00|9694.4|9692.9|9696.3|9694.8|9696.9|9695.4|9690.5|9689|648
1587107100000|2020-04-17 07:05:00|9696.2|9694.7|9702.7|9701.2|9702.7|9701.2|9696.1|9694.6|618
1587107400000|2020-04-17 07:10:00|9702.6|9701.1|9710.4|9708.9|9711.3|9709.8|9702.6|9701.1|639
1587107700000|2020-04-17 07:15:00|9710.3|9708.8|9707.9|9706.4|9712.4|9710.9|9707|9705.5|705
1587108000000|2020-04-17 07:20:00|9707.8|9706.3|9707.4|9705.9|9710.7|9709.2|9706.2|9704.7|641
1587108300000|2020-04-17 07:25:00|9707.2|9705.7|9708.2|9706.7|9711|9709.5|9706.8|9705.3|519
1587108600000|2020-04-17 07:30:00|9708.3|9706.8|9710.7|9709.2|9711|9709.5|9707.4|9705.9|479
1587108900000|2020-04-17 07:35:00|9710.6|9709.1|9716.6|9715.1|9717.1|9715.6|9709.7|9708.2|678
1587109200000|2020-04-17 07:40:00|9716.8|9715.3|9719.7|9718.2|9722.7|9721.2|9715.6|9714.1|702
1587109500000|2020-04-17 07:45:00|9719.6|9718.1|9717.8|9716.3|9723.5|9722|9716.6|9715.1|707
1587109800000|2020-04-17 07:50:00|9717.7|9716.2|9715.8|9714.3|9717.8|9716.3|9713.2|9711.7|691
1587110100000|2020-04-17 07:55:00|9715.9|9714.4|9714.9|9713.4|9718.1|9716.6|9709.5|9708|681
1587110400000|2020-04-17 08:00:00|9714.8|9713.3|9719.6|9718.1|9720|9718.5|9714.4|9712.9|640
1587110700000|2020-04-17 08:05:00|9719.5|9718|9715.9|9714.4|9720.3|9718.8|9715.6|9714.1|515
1587111000000|2020-04-17 08:10:00|9716|9714.5|9716|9714.5|9719.2|9717.7|9714.1|9712.6|479
1587111300000|2020-04-17 08:15:00|9716.1|9714.6|9715.4|9713.9|9722.1|9720.6|9715.4|9713.9|616
1587111600000|2020-04-17 08:20:00|9715.5|9714|9715.9|9714.4|9716.9|9715.4|9712.6|9711.1|656
1587111900000|2020-04-17 08:25:00|9715.8|9714.3|9714.9|9713.4|9717.8|9716.3|9713.7|9712.2|657
1587112200000|2020-04-17 08:30:00|9715|9713.5|9711|9709.5|9717.3|9715.8|9709.8|9708.3|659
1587112500000|2020-04-17 08:35:00|9710.9|9709.4|9710.6|9709.1|9712.6|9711.1|9709|9707.5|616
1587112800000|2020-04-17 08:40:00|9710.5|9709|9704.9|9703.4|9711|9709.5|9704.9|9703.4|478
1587113100000|2020-04-17 08:45:00|9705|9703.5|9711.9|9710.4|9713|9711.5|9704.9|9703.4|550
1587113400000|2020-04-17 08:50:00|9712|9710.5|9711.6|9710.1|9713|9711.5|9708.9|9707.4|455
1587113700000|2020-04-17 08:55:00|9711.7|9710.2|9711|9708.6|9713.9|9712.4|9709|9707.5|472
1587114000000|2020-04-17 09:00:00|9710.7|9709.2|9713.8|9712.3|9714.1|9712.6|9710.1|9708.6|432
1587114300000|2020-04-17 09:05:00|9713.9|9712.4|9718.9|9717.4|9719.5|9718|9713.6|9712.1|483
1587114600000|2020-04-17 09:10:00|9718.7|9717.2|9716.9|9715.4|9719.6|9718.1|9716.4|9714.9|508
1587114900000|2020-04-17 09:15:00|9717|9715.5|9714|9712.5|9717.1|9715.6|9713.2|9711.7|491
1587115200000|2020-04-17 09:20:00|9714.2|9712.7|9713.8|9712.3|9714.4|9712.9|9711|9709.5|450
1587115500000|2020-04-17 09:25:00|9713.9|9712.4|9717.4|9715.9|9720.3|9718.8|9713.8|9712.3|537
1587115800000|2020-04-17 09:30:00|9717.5|9716|9719.9|9718.4|9721.1|9719.6|9716.1|9714.6|635
1587116100000|2020-04-17 09:35:00|9720|9718.5|9716.4|9714.9|9720.8|9719.3|9715.5|9714|564
1587116400000|2020-04-17 09:40:00|9716.3|9714.8|9715.9|9714.4|9717|9715.5|9711|9709.5|593
1587116700000|2020-04-17 09:45:00|9716|9714.5|9715.9|9714.4|9719.1|9717.6|9714.3|9712.8|511
1587117000000|2020-04-17 09:50:00|9715.8|9714.3|9717.3|9715.8|9719.1|9717.6|9715.1|9713.6|583
1587117300000|2020-04-17 09:55:00|9717.4|9715.9|9719.2|9717.7|9722|9720.5|9715.8|9714.3|528
1587117600000|2020-04-17 10:00:00|9719.1|9717.6|9722.3|9720.8|9723.7|9722.2|9718.1|9716.6|534
1587117900000|2020-04-17 10:05:00|9722.2|9720.7|9721.2|9719.7|9724.9|9723.4|9720.4|9718.9|492
1587118200000|2020-04-17 10:10:00|9721.1|9719.6|9721.6|9720.1|9722.3|9720.8|9718.4|9716.9|487
1587118500000|2020-04-17 10:15:00|9721.7|9720.2|9720.5|9719|9722.2|9720.7|9719.1|9717.6|440
1587118800000|2020-04-17 10:20:00|9720.4|9718.9|9718.8|9717.3|9720.6|9719.1|9717.1|9715.6|495
1587119100000|2020-04-17 10:25:00|9718.7|9717.2|9715.5|9714|9719.2|9717.7|9714.8|9713.3|488
1587119400000|2020-04-17 10:30:00|9715.4|9713.9|9714.6|9713.1|9717.1|9715.6|9714.4|9712.9|390
1587119700000|2020-04-17 10:35:00|9714.5|9713|9711.2|9709.7|9716.2|9714.7|9711|9709.5|504
1587120000000|2020-04-17 10:40:00|9711.1|9709.6|9711.5|9710|9713.7|9712.2|9710.8|9709.3|517
1587120300000|2020-04-17 10:45:00|9711.4|9709.9|9707.3|9705.8|9711.7|9710.2|9707.1|9705.6|443
1587120600000|2020-04-17 10:50:00|9707.4|9705.9|9708.6|9707.1|9710.2|9708.7|9706.5|9705|467
1587120900000|2020-04-17 10:55:00|9708.7|9707.2|9704.8|9703.3|9709.7|9708.2|9703.6|9702.1|593
1587121200000|2020-04-17 11:00:00|9704.7|9703.2|9701.2|9699.7|9706.1|9704.6|9700.5|9699|618
1587121500000|2020-04-17 11:05:00|9701.3|9699.8|9696.5|9695|9701.8|9700.3|9695.5|9694|577
1587121800000|2020-04-17 11:10:00|9696.3|9694.8|9693.6|9692.1|9697.5|9696|9692.5|9691|484
1587122100000|2020-04-17 11:15:00|9693.4|9691.9|9696.1|9694.6|9698.3|9696.8|9693.3|9691.8|492
1587122400000|2020-04-17 11:20:00|9696.2|9694.7|9696.3|9694.8|9698.4|9696.9|9694.6|9693.1|470
1587122700000|2020-04-17 11:25:00|9696.2|9694.7|9695.8|9694.3|9697|9695.5|9694.1|9692.6|539
1587123000000|2020-04-17 11:30:00|9695.9|9694.4|9700.9|9699.4|9702|9700.5|9695.8|9694.3|488
1587123300000|2020-04-17 11:35:00|9701.1|9699.6|9702.7|9701.2|9703.2|9701.7|9698.6|9697.1|463
1587123600000|2020-04-17 11:40:00|9702.8|9701.3|9702.7|9701.2|9704|9702.5|9700.6|9699.1|458
1587123900000|2020-04-17 11:45:00|9702.6|9701.1|9703.2|9701.7|9704.6|9703.1|9701.2|9699.7|464
1587124200000|2020-04-17 11:50:00|9703.1|9701.6|9698.4|9696.9|9704|9702.5|9698.2|9696.7|369
1587124500000|2020-04-17 11:55:00|9698.5|9697|9691.3|9689.8|9698.9|9697.4|9689|9687.5|547
1587124800000|2020-04-17 12:00:00|9691.2|9689.7|9693.1|9691.6|9694.2|9692.7|9689.1|9687.6|531
1587125100000|2020-04-17 12:05:00|9693.2|9691.7|9687.8|9686.3|9695.3|9693.8|9687.7|9686.2|509
1587125400000|2020-04-17 12:10:00|9687.6|9686.1|9682.7|9681.2|9688.6|9687.1|9679.2|9677.7|653
1587125700000|2020-04-17 12:15:00|9682.3|9680.8|9672.4|9670.9|9682.3|9680.8|9671.2|9669.7|866
1587126000000|2020-04-17 12:20:00|9672.3|9670.8|9675.4|9673.9|9678.2|9676.7|9670.3|9668.8|657
1587126300000|2020-04-17 12:25:00|9675.3|9673.8|9673|9671.5|9677.7|9676.2|9672.7|9671.2|645
1587126600000|2020-04-17 12:30:00|9673.1|9671.6|9678.2|9676.7|9679.3|9677.8|9673.1|9671.6|627
1587126900000|2020-04-17 12:35:00|9678.3|9676.8|9680|9678.5|9682.2|9680.7|9676.6|9675.1|592
1587127200000|2020-04-17 12:40:00|9679.9|9678.4|9678.7|9677.2|9680.5|9679|9675.6|9674.1|655
1587127500000|2020-04-17 12:45:00|9678.6|9677.1|9675.2|9673.7|9681.9|9680.4|9675.1|9673.6|541
1587127800000|2020-04-17 12:50:00|9675.1|9673.6|9672.6|9671.1|9675.7|9674.2|9671.3|9669.8|554
1587128100000|2020-04-17 12:55:00|9672.7|9671.2|9677|9675.5|9677.8|9676.3|9671.5|9670|556
1587128400000|2020-04-17 13:00:00|9676.9|9675.4|9674.9|9673.4|9680.1|9678.6|9674.9|9673.4|613
1587128700000|2020-04-17 13:05:00|9674.8|9673.3|9680|9678.5|9680|9678.5|9673.5|9672|626
1587129000000|2020-04-17 13:10:00|9679.8|9678.3|9675.2|9673.7|9679.9|9678.4|9673.9|9672.4|669
1587129300000|2020-04-17 13:15:00|9675.3|9673.8|9674.6|9673.1|9678.2|9676.7|9672.9|9671.4|548
1587129600000|2020-04-17 13:20:00|9674.5|9673|9667.9|9666.4|9674.8|9673.3|9667.8|9666.3|597
1587129900000|2020-04-17 13:25:00|9668|9666.5|9667.8|9666.3|9668.1|9666.6|9662.3|9660.8|733
1587130200000|2020-04-17 13:30:00|9667.4|9665.9|9670.2|9668.7|9671|9669.5|9665.9|9664.4|639
1587130500000|2020-04-17 13:35:00|9670.3|9668.8|9676|9674.5|9677.7|9676.2|9668.2|9666.7|624
1587130800000|2020-04-17 13:40:00|9676.2|9674.7|9679.2|9677.7|9682.5|9681|9675.9|9674.4|554
1587131100000|2020-04-17 13:45:00|9679.1|9677.6|9671.1|9669.6|9679.4|9677.9|9669|9667.5|753
1587131400000|2020-04-17 13:50:00|9671.2|9669.7|9667.5|9666|9671.7|9670.2|9662.5|9661|698
1587131700000|2020-04-17 13:55:00|9667.4|9665.9|9663.7|9662.2|9668.8|9667.3|9662.5|9661|716
1587132000000|2020-04-17 14:00:00|9663.8|9662.3|9668.1|9666.6|9672.8|9671.3|9662.5|9661|808
1587132300000|2020-04-17 14:05:00|9668.2|9666.7|9669.6|9668.1|9672.1|9670.6|9666.7|9665.2|765
1587132600000|2020-04-17 14:10:00|9669.7|9668.2|9671.7|9670.2|9672.2|9670.7|9668.8|9667.3|693
1587132900000|2020-04-17 14:15:00|9671.6|9670.1|9670.3|9668.8|9673.3|9671.8|9669.6|9668.1|580
1587133200000|2020-04-17 14:20:00|9670.7|9669.2|9667.6|9666.1|9670.8|9669.3|9664|9662.5|623
1587133500000|2020-04-17 14:25:00|9667.5|9666|9665|9663.5|9670.9|9669.4|9664.8|9663.3|607
1587133800000|2020-04-17 14:30:00|9664.9|9663.4|9670.7|9669.2|9672.5|9671|9663.8|9662.3|725
1587134100000|2020-04-17 14:35:00|9670.8|9669.3|9672|9670.5|9675.2|9673.7|9669.6|9668.1|652
1587134400000|2020-04-17 14:40:00|9672.1|9670.6|9668.2|9666.7|9672.7|9671.2|9665.8|9664.3|719
1587134700000|2020-04-17 14:45:00|9668|9666.5|9673.1|9671.6|9674.4|9672.9|9663.9|9662.4|724
1587135000000|2020-04-17 14:50:00|9673.2|9671.7|9659.2|9657.7|9673.6|9672.1|9658.1|9656.6|769
1587135300000|2020-04-17 14:55:00|9659.1|9657.6|9660.8|9659.3|9664.8|9663.3|9657.2|9655.7|816
1587135600000|2020-04-17 15:00:00|9661|9659.5|9667|9665.5|9667.6|9666.1|9659.8|9658.3|630
1587135900000|2020-04-17 15:05:00|9666.9|9665.4|9663.2|9661.7|9667|9665.5|9662.6|9661.1|634
1587136200000|2020-04-17 15:10:00|9663.3|9661.8|9666.4|9664.9|9669.9|9668.4|9662.6|9661.1|588
1587136500000|2020-04-17 15:15:00|9666.5|9665|9666.2|9664.7|9671.1|9669.6|9664.4|9662.9|589
1587136800000|2020-04-17 15:20:00|9666.3|9664.8|9669|9667.5|9669.9|9668.4|9664.8|9663.3|583
1587137100000|2020-04-17 15:25:00|9668.9|9667.4|9668|9666.5|9672|9670.5|9667.5|9666|552
1587137400000|2020-04-17 15:30:00|9667.9|9666.4|9667|9665.5|9670.5|9669|9666.2|9664.7|585
1587137700000|2020-04-17 15:35:00|9667.1|9665.6|9667.5|9666|9667.9|9666.4|9663.2|9661.7|440
1587138000000|2020-04-17 15:40:00|9667.3|9665.8|9669.9|9668.4|9670.1|9668.6|9665.8|9664.3|490
1587138300000|2020-04-17 15:45:00|9669.8|9668.3|9663.3|9661.8|9670.9|9669.4|9662.3|9660.8|539
1587138600000|2020-04-17 15:50:00|9663.8|9662.3|9664.2|9662.7|9664.9|9663.4|9662.1|9660.6|470
1587138900000|2020-04-17 15:55:00|9664|9662.5|9663.5|9662|9665.1|9663.6|9662.1|9660.6|427
1587139200000|2020-04-17 16:00:00|9663.6|9662.1|9663.7|9662.2|9664.4|9662.9|9662.5|9661|401
1587139500000|2020-04-17 16:05:00|9663.6|9662.1|9665|9663.5|9665|9663.5|9662.4|9660.9|330
1587139800000|2020-04-17 16:10:00|9664.9|9663.4|9668|9666.5|9668|9666.5|9664.9|9663.4|487
1587140100000|2020-04-17 16:15:00|9667.9|9666.4|9668.7|9667.2|9669.9|9668.4|9666.7|9665.2|343
1587140400000|2020-04-17 16:20:00|9668.8|9667.3|9672.7|9671.2|9672.7|9671.2|9668.6|9667.1|427
1587140700000|2020-04-17 16:25:00|9672.5|9671|9677.7|9676.2|9679.1|9677.6|9672.3|9670.8|557
1587141000000|2020-04-17 16:30:00|9677.8|9676.3|9683.6|9682.1|9683.6|9682.1|9677.1|9675.6|598
1587141300000|2020-04-17 16:35:00|9683.5|9682|9674.5|9673|9684|9682.5|9674.4|9672.9|515
1587141600000|2020-04-17 16:40:00|9674.4|9672.9|9676.4|9674.9|9678.8|9677.3|9674.4|9672.9|447
1587141900000|2020-04-17 16:45:00|9676.3|9674.8|9673.5|9672|9680.5|9679|9673.4|9671.9|503
1587142200000|2020-04-17 16:50:00|9673.6|9672.1|9675.9|9674.4|9677.6|9676.1|9673.4|9671.9|399
1587142500000|2020-04-17 16:55:00|9675.8|9674.3|9676.5|9675|9678.5|9677|9674.9|9673.4|469
1587142800000|2020-04-17 17:00:00|9676.3|9674.8|9673.7|9672.2|9676.5|9675|9673.1|9671.6|544
1587143100000|2020-04-17 17:05:00|9673.8|9672.3|9673.3|9671.8|9674.4|9672.9|9672.4|9670.9|407
1587143400000|2020-04-17 17:10:00|9673.2|9671.7|9674.3|9672.8|9675.1|9673.6|9671.6|9670.1|400
1587143700000|2020-04-17 17:15:00|9674.4|9672.9|9672.3|9670.8|9675|9673.5|9671.7|9670.2|291
1587144000000|2020-04-17 17:20:00|9672.2|9670.7|9671.8|9670.3|9673.4|9671.9|9671.7|9670.2|259
1587144300000|2020-04-17 17:25:00|9671.7|9670.2|9669.6|9668.1|9672.1|9670.6|9668.1|9666.6|303
1587144600000|2020-04-17 17:30:00|9669.5|9668|9667.5|9666|9670.9|9669.4|9667.1|9665.6|383
1587144900000|2020-04-17 17:35:00|9667.4|9665.9|9665.1|9663.6|9668.5|9667|9665|9663.5|278
1587145200000|2020-04-17 17:40:00|9665.2|9663.7|9667.8|9666.3|9668.1|9666.6|9664.6|9663.1|360
1587145500000|2020-04-17 17:45:00|9667.9|9666.4|9665.3|9663.8|9668.2|9666.7|9665|9663.5|345
1587145800000|2020-04-17 17:50:00|9665.2|9663.7|9669.9|9668.4|9669.9|9668.4|9663.8|9662.3|396
1587146100000|2020-04-17 17:55:00|9669.8|9668.3|9670.1|9668.6|9671.5|9670|9668.5|9667|462
1587146400000|2020-04-17 18:00:00|9670.2|9668.7|9671.7|9670.2|9672|9670.5|9670.1|9668.6|447
1587146700000|2020-04-17 18:05:00|9671.8|9670.3|9674.4|9672.9|9674.7|9673.2|9671.7|9670.2|306
1587147000000|2020-04-17 18:10:00|9674.5|9673|9679.1|9677.6|9679.3|9677.8|9673.5|9672|415
1587147300000|2020-04-17 18:15:00|9679|9677.5|9673.8|9672.3|9679.1|9677.6|9672.8|9671.3|418
1587147600000|2020-04-17 18:20:00|9673.7|9672.2|9674.2|9672.7|9676.9|9675.4|9673.7|9672.2|394
1587147900000|2020-04-17 18:25:00|9674.1|9672.6|9674.7|9673.2|9676.1|9674.6|9673.2|9671.7|293
1587148200000|2020-04-17 18:30:00|9674.8|9673.3|9674.3|9672.8|9675.6|9674.1|9673.3|9671.8|323
1587148500000|2020-04-17 18:35:00|9674.2|9672.7|9672.7|9671.2|9674.3|9672.8|9672.2|9670.7|334
1587148800000|2020-04-17 18:40:00|9672.6|9671.1|9676.5|9675|9676.7|9675.2|9671.2|9669.7|415
1587149100000|2020-04-17 18:45:00|9676.2|9674.7|9673.9|9672.4|9676.7|9675.2|9673|9671.5|433
1587149400000|2020-04-17 18:50:00|9673.8|9672.3|9673.7|9672.2|9676|9674.5|9673.3|9671.8|398
1587149700000|2020-04-17 18:55:00|9673.8|9672.3|9675.6|9674.1|9676.2|9674.7|9672|9670.5|436
1587150000000|2020-04-17 19:00:00|9675.7|9674.2|9676.8|9675.3|9677.9|9676.4|9673.1|9671.6|515
1587150300000|2020-04-17 19:05:00|9676.9|9675.4|9678.3|9676.8|9678.4|9676.9|9676.2|9674.7|367
1587150600000|2020-04-17 19:10:00|9678.4|9676.9|9677.8|9676.3|9679.7|9678.2|9676.4|9674.9|351
1587150900000|2020-04-17 19:15:00|9677.9|9676.4|9678.1|9676.6|9678.6|9677.1|9677|9675.5|312
1587151200000|2020-04-17 19:20:00|9678|9676.5|9677.2|9675.7|9678.9|9677.4|9677|9675.5|328
1587151500000|2020-04-17 19:25:00|9677.3|9675.8|9677.4|9675.9|9678.3|9676.8|9676.6|9675.1|232
1587151800000|2020-04-17 19:30:00|9677.5|9676|9676.1|9674.6|9677.7|9676.2|9674.6|9673.1|308
1587152100000|2020-04-17 19:35:00|9676.2|9674.7|9678.8|9677.3|9679.5|9678|9675.6|9674.1|254
1587152400000|2020-04-17 19:40:00|9678.9|9677.4|9674.3|9672.8|9679.6|9678.1|9674.2|9672.7|304
1587152700000|2020-04-17 19:45:00|9674.2|9672.7|9674.5|9673|9675.2|9673.7|9673.9|9672.4|292
1587153000000|2020-04-17 19:50:00|9674.3|9672.8|9674.8|9673.3|9676.1|9674.6|9673.1|9671.6|381
1587153300000|2020-04-17 19:55:00|9674.7|9673.2|9676.5|9675|9678.2|9676.7|9674.7|9673.2|404
1587153600000|2020-04-17 20:00:00|9676.4|9674.9|9678.5|9677|9679.8|9678.3|9676.3|9674.8|371
1587153900000|2020-04-17 20:05:00|9678.6|9677.1|9678.4|9676.9|9679|9677.5|9677.8|9676.3|214
1587154200000|2020-04-17 20:10:00|9678.5|9677|9678.2|9675.8|9679|9677.5|9677.2|9675.7|212
1587154500000|2020-04-17 20:15:00|9678.3|9675.9|9676.1|9674.6|9678.7|9676.6|9675.9|9674|182
1587154800000|2020-04-17 20:20:00|9676.2|9674.7|9674.6|9673.1|9676.4|9674.9|9673.2|9671.6|214
1587155100000|2020-04-17 20:25:00|9674.7|9673.2|9676.1|9673.7|9678.6|9676.6|9674.6|9672.6|276
1587155400000|2020-04-17 20:30:00|9676|9673.6|9676|9674.5|9678.2|9675.8|9675.9|9673.6|159
1587155700000|2020-04-17 20:35:00|9675.7|9674.2|9674.8|9673.3|9675.9|9674.4|9673.9|9672.4|210
1587156000000|2020-04-17 20:40:00|9674.9|9673.4|9674.5|9673|9675.5|9673.4|9672.4|9670.5|236
1587156300000|2020-04-17 20:45:00|9674.4|9672.9|9673.9|9671.5|9675.8|9673.6|9672.3|9670.3|238
1587156600000|2020-04-17 20:50:00|9673.8|9671.4|9672.2|9669.8|9674.9|9672.2|9671.3|9667.5|398
1587156900000|2020-04-17 20:55:00|9672.3|9669.5|9671.7|9666.7|9673.5|9669.5|9671|9666.1|304
1587326400000|2020-04-19 20:00:00|9671.9|9665.9|9675.4|9667.8|9675.4|9667.8|9671.9|9665.9|2
1587327900000|2020-04-19 20:25:00|9675.3|9667.7|9675.3|9668.2|9675.5|9668.4|9675.3|9667.7|4
1587328800000|2020-04-19 20:40:00|9675.5|9668.7|9675.3|9669.2|9675.8|9671|9675.3|9668.7|16
1587329100000|2020-04-19 20:45:00|9687.7|9676.7|9689.2|9678.2|9690.5|9679.5|9687.7|9676.7|12
1587329400000|2020-04-19 20:50:00|9688.7|9677.7|9689.2|9678.2|9690.1|9679.1|9688.7|9677.7|9
1587329700000|2020-04-19 20:55:00|9690.1|9679.1|9690.5|9679.5|9690.5|9679.5|9688.7|9677.7|11
1587330000000|2020-04-19 21:00:00|9690.6|9679.6|9689.9|9678.9|9691|9680|9689.8|9678.8|21
1587330300000|2020-04-19 21:05:00|9679.9|9668.9|9682.1|9671.1|9690.5|9679.5|9679.9|9668.9|19
1587330600000|2020-04-19 21:10:00|9686.9|9675.9|9681.8|9670.8|9695|9684|9674.9|9664.5|126
1587330900000|2020-04-19 21:15:00|9678.4|9671.2|9681.7|9670.7|9687|9676.2|9673.8|9668.7|239
1587331200000|2020-04-19 21:20:00|9681.3|9670.9|9679|9669.8|9684.6|9675.4|9676.4|9667.4|303
1587331500000|2020-04-19 21:25:00|9679.7|9669.5|9677.7|9666.7|9681.2|9671.8|9677|9666.2|656
1587331800000|2020-04-19 21:30:00|9678.2|9670.7|9678.5|9669.9|9682.7|9671.8|9677.1|9666.9|1608
1587332100000|2020-04-19 21:35:00|9678.7|9671.2|9678.4|9668.2|9682.8|9673.2|9677.2|9666.8|959
1587332400000|2020-04-19 21:40:00|9678.2|9670.2|9681|9670.7|9683.2|9672.8|9678|9667.5|366
1587332700000|2020-04-19 21:45:00|9679.5|9672.9|9677.5|9668.9|9682.9|9673|9677.2|9666.5|305
1587333000000|2020-04-19 21:50:00|9677.2|9669.1|9677.9|9666.9|9680.9|9673.9|9675.4|9665.2|289
1587333300000|2020-04-19 21:55:00|9676.2|9668.3|9676.7|9665.7|9679|9668.9|9673.2|9662.8|130
1587333600000|2020-04-19 22:00:00|9674.7|9663.7|9675.5|9672.1|9680.9|9672.8|9670.2|9663.1|575
1587333900000|2020-04-19 22:05:00|9677.6|9672.4|9678|9674.6|9680|9674.7|9676|9669.3|347
1587334200000|2020-04-19 22:10:00|9677.6|9675.1|9678.7|9675.1|9680.5|9675.4|9676.8|9673.1|185
1587334500000|2020-04-19 22:15:00|9678.8|9675.2|9678.6|9675.2|9679.5|9676.1|9678.5|9675|127
1587334800000|2020-04-19 22:20:00|9678.7|9675.3|9678|9674.6|9678.9|9675.5|9677.6|9674|135
1587335100000|2020-04-19 22:25:00|9678.1|9674.7|9679|9675.6|9679|9675.6|9678|9674.6|38
1587335400000|2020-04-19 22:30:00|9679.3|9675.4|9680.9|9677.5|9682.9|9678|9679|9675.4|226
1587335700000|2020-04-19 22:35:00|9681|9677.6|9678.7|9675.3|9682.2|9677.8|9678.6|9675.2|156
1587336000000|2020-04-19 22:40:00|9678.8|9675.4|9679.9|9676.5|9681|9677.3|9678.4|9675.2|111
1587336300000|2020-04-19 22:45:00|9680|9676.6|9678.9|9675.5|9681.3|9678.2|9678.4|9675.5|195
1587336600000|2020-04-19 22:50:00|9679|9675.6|9680.1|9677.6|9681.6|9678.9|9678.4|9675.6|178
1587336900000|2020-04-19 22:55:00|9680|9677.5|9678.8|9676.3|9681.2|9677.8|9678.5|9675.5|185
1587337200000|2020-04-19 23:00:00|9679.7|9676.7|9678|9675.5|9680.2|9677.2|9677.9|9674.8|206
1587337500000|2020-04-19 23:05:00|9678.2|9675.7|9676.3|9674.8|9679.8|9676.7|9676|9674.1|217
1587337800000|2020-04-19 23:10:00|9676|9674.5|9678|9676.5|9678.8|9676.6|9675.4|9673.6|319
1587338100000|2020-04-19 23:15:00|9677.9|9676.4|9678.2|9676.7|9679.4|9677.5|9677.7|9675.9|260
1587338400000|2020-04-19 23:20:00|9678.4|9676.9|9676.8|9675.3|9679.7|9677.3|9676.6|9675.1|176
1587338700000|2020-04-19 23:25:00|9676.9|9675.4|9678.3|9676.8|9679.4|9677|9676.7|9675.2|219
1587339000000|2020-04-19 23:30:00|9678.5|9677|9678.2|9676.7|9679.6|9677.4|9678|9676.5|236
1587339300000|2020-04-19 23:35:00|9678.1|9676.6|9677.1|9675.6|9679|9677|9676.8|9674.8|214
1587339600000|2020-04-19 23:40:00|9676.8|9675.3|9677|9675.5|9677.6|9676.1|9676.1|9674.6|199
1587339900000|2020-04-19 23:45:00|9677.1|9675.6|9679.6|9678.1|9680.1|9678.6|9677|9675.1|250
1587340200000|2020-04-19 23:50:00|9680.5|9678.3|9677.8|9676.3|9680.5|9678.4|9677.2|9675.7|361
1587340500000|2020-04-19 23:55:00|9677.9|9676.4|9682.1|9680.6|9682.3|9680.8|9677.6|9676.1|435
1587340800000|2020-04-20 00:00:00|9682|9680.5|9684.6|9683.1|9684.6|9683.1|9680|9678.5|631
1587341100000|2020-04-20 00:05:00|9684.8|9683.3|9684.8|9683.3|9686.6|9685.1|9683.7|9682.2|447
1587341400000|2020-04-20 00:10:00|9684.7|9683.2|9686|9684.5|9687.6|9686.1|9684.3|9682.8|404
1587341700000|2020-04-20 00:15:00|9686.2|9684.7|9685.9|9684.4|9687.2|9685.7|9684.9|9683.4|432
1587342000000|2020-04-20 00:20:00|9686|9684.5|9685.7|9684.2|9688.7|9687.2|9685.3|9683.8|376
1587342300000|2020-04-20 00:25:00|9685.4|9683.9|9685.2|9683.7|9686.3|9684.8|9684.8|9683.3|291
1587342600000|2020-04-20 00:30:00|9685.3|9683.8|9683.1|9681.6|9685.6|9684.1|9682.7|9681.2|311
1587342900000|2020-04-20 00:35:00|9683.2|9681.7|9680.8|9679.3|9684|9682.5|9680.5|9679|306
1587343200000|2020-04-20 00:40:00|9680.7|9679.2|9681|9679.5|9681.4|9679.9|9680.4|9678.9|322
1587343500000|2020-04-20 00:45:00|9681.2|9679.7|9681.6|9680.1|9682.2|9680.7|9680.1|9678.6|478
1587343800000|2020-04-20 00:50:00|9681.7|9680.2|9679.6|9678.1|9682.5|9681|9679.2|9677.7|687
1587344100000|2020-04-20 00:55:00|9679.7|9678.2|9685.9|9684.4|9685.9|9684.4|9679.4|9677.9|648
1587344400000|2020-04-20 01:00:00|9685.7|9684.2|9685.4|9683.9|9685.8|9684.3|9682.8|9681.3|455
1587344700000|2020-04-20 01:05:00|9685.3|9683.8|9684.2|9682.7|9685.8|9684.3|9682.9|9681.4|571
1587345000000|2020-04-20 01:10:00|9684|9682.5|9683.9|9682.4|9684.6|9683.1|9682.6|9681.1|420
1587345300000|2020-04-20 01:15:00|9683.8|9682.3|9683.1|9681.6|9685.4|9683.9|9681.9|9680.4|445
1587345600000|2020-04-20 01:20:00|9683.4|9681.9|9682.7|9681.2|9683.9|9682.4|9681.4|9679.9|390
1587345900000|2020-04-20 01:25:00|9682.6|9681.1|9683.6|9682.1|9685|9683.5|9681.9|9680.4|396
1587346200000|2020-04-20 01:30:00|9683.7|9682.2|9685.7|9684.2|9686|9684.5|9682.4|9680.9|390
1587346500000|2020-04-20 01:35:00|9685.8|9684.3|9685.8|9684.3|9687|9685.5|9685|9683.5|375
1587346800000|2020-04-20 01:40:00|9685.7|9684.2|9684.9|9683.4|9686|9684.5|9683.1|9681.6|360
1587347100000|2020-04-20 01:45:00|9685.1|9683.6|9684.7|9683.2|9685.1|9683.6|9683.7|9682.2|304
1587347400000|2020-04-20 01:50:00|9684.6|9683.1|9682.2|9680.7|9684.9|9683.4|9681|9679.5|396
1587347700000|2020-04-20 01:55:00|9682.6|9681.1|9680.9|9679.4|9683.3|9681.8|9680.8|9679.3|379
1587348000000|2020-04-20 02:00:00|9681|9679.5|9680|9678.5|9681.1|9679.6|9679.6|9678.1|319
1587348300000|2020-04-20 02:05:00|9680.2|9678.7|9680.9|9679.4|9681.5|9680|9679.9|9678.4|371
1587348600000|2020-04-20 02:10:00|9680.8|9679.3|9681.1|9679.6|9681.5|9680|9680.2|9678.7|338
1587348900000|2020-04-20 02:15:00|9681.2|9679.7|9676.5|9675|9682.4|9680.9|9676.2|9674.7|410
1587349200000|2020-04-20 02:20:00|9676.3|9674.8|9676.6|9675.1|9677.9|9676.4|9675.9|9674.4|516
1587349500000|2020-04-20 02:25:00|9676.7|9675.2|9677.7|9676.2|9678.5|9677|9675.5|9674|498
1587349800000|2020-04-20 02:30:00|9678|9676.5|9678.5|9677|9679.5|9678|9677|9675.5|486
1587350100000|2020-04-20 02:35:00|9678.7|9677.2|9682.1|9680.6|9682.4|9680.9|9677.7|9676.2|426
1587350400000|2020-04-20 02:40:00|9682.2|9680.7|9681.4|9679.9|9683|9681.5|9681|9679.5|516
1587350700000|2020-04-20 02:45:00|9681.5|9680|9682.9|9681.4|9683.4|9681.9|9681|9679.5|410
1587351000000|2020-04-20 02:50:00|9682.7|9681.2|9682.8|9681.3|9683.5|9682|9681.8|9680.3|321
1587351300000|2020-04-20 02:55:00|9682.9|9681.4|9684.6|9683.1|9685.1|9683.6|9682.5|9681|348
1587351600000|2020-04-20 03:00:00|9684.7|9683.2|9685|9683.5|9685.4|9683.9|9683.1|9681.6|345
1587351900000|2020-04-20 03:05:00|9684.9|9683.4|9685|9683.5|9686.1|9684.6|9684.7|9683.2|249
1587352200000|2020-04-20 03:10:00|9685.3|9683.8|9685.6|9684.1|9686.1|9684.6|9684.6|9683.1|210
1587352500000|2020-04-20 03:15:00|9685.4|9683.9|9682.9|9681.4|9686.6|9685.1|9682.3|9680.8|320
1587352800000|2020-04-20 03:20:00|9683.1|9681.6|9681.4|9679.9|9683.4|9681.9|9680.9|9679.4|335
1587353100000|2020-04-20 03:25:00|9681.5|9680|9682.9|9681.4|9683|9681.5|9681.3|9679.8|304
1587353400000|2020-04-20 03:30:00|9682.8|9681.3|9684.1|9682.6|9684.4|9682.9|9682.8|9681.3|349
1587353700000|2020-04-20 03:35:00|9684|9682.5|9684.1|9682.6|9684.6|9683.1|9683|9681.5|341
1587354000000|2020-04-20 03:40:00|9684|9682.5|9683.2|9681.7|9684.1|9682.6|9682.4|9680.9|267
1587354300000|2020-04-20 03:45:00|9683.3|9681.8|9685.1|9683.6|9685.3|9683.8|9683|9681.5|245
1587354600000|2020-04-20 03:50:00|9685|9683.5|9685.4|9683.9|9686|9684.5|9684.7|9683.2|283
1587354900000|2020-04-20 03:55:00|9685.5|9684|9684.5|9683|9685.7|9684.2|9684|9682.5|260
1587355200000|2020-04-20 04:00:00|9684.4|9682.9|9682.8|9681.3|9684.5|9683|9681.9|9680.4|230
1587355500000|2020-04-20 04:05:00|9682.9|9681.4|9679.4|9677.9|9683.4|9681.9|9678.7|9677.2|557
1587355800000|2020-04-20 04:10:00|9679.5|9678|9678.3|9676.8|9680.5|9679|9678.2|9676.7|338
1587356100000|2020-04-20 04:15:00|9678.4|9676.9|9677.8|9676.3|9679.3|9677.8|9676.2|9674.7|580
1587356400000|2020-04-20 04:20:00|9677.7|9676.2|9678.4|9676.9|9679.5|9678|9677.4|9675.9|424
1587356700000|2020-04-20 04:25:00|9678.3|9676.8|9676.5|9675|9679.5|9678|9676.4|9674.9|323
1587357000000|2020-04-20 04:30:00|9676.9|9675.4|9675.6|9674.1|9677.2|9675.7|9675.1|9673.6|249
1587357300000|2020-04-20 04:35:00|9675.7|9674.2|9677.1|9675.6|9677.5|9676|9675.2|9673.7|243
1587357600000|2020-04-20 04:40:00|9676.8|9675.3|9676.3|9674.8|9677.4|9675.9|9675.4|9673.9|171
1587357900000|2020-04-20 04:45:00|9676.5|9675|9674.9|9673.4|9676.5|9675|9674.5|9673|353
1587358200000|2020-04-20 04:50:00|9674.8|9673.3|9675.3|9673.8|9675.7|9674.2|9674.2|9672.7|231
1587358500000|2020-04-20 04:55:00|9675.5|9674|9675.5|9674|9676.5|9675|9674.6|9673.1|289
1587358800000|2020-04-20 05:00:00|9675.6|9674.1|9678.2|9676.7|9678.5|9677|9675.2|9673.7|301
1587359100000|2020-04-20 05:05:00|9678.3|9676.8|9677.1|9675.6|9678.7|9677.2|9676.8|9675.3|349
1587359400000|2020-04-20 05:10:00|9677|9675.5|9677.7|9676.2|9677.7|9676.2|9675.9|9674.4|238
1587359700000|2020-04-20 05:15:00|9677.6|9676.1|9678.3|9676.8|9679.5|9678|9676.8|9675.3|294
1587360000000|2020-04-20 05:20:00|9678.4|9676.9|9679.1|9677.6|9679.7|9678.2|9678.1|9676.6|295
1587360300000|2020-04-20 05:25:00|9679.2|9677.7|9680.3|9678.8|9681.1|9679.6|9679|9677.5|215
1587360600000|2020-04-20 05:30:00|9680.2|9678.7|9683.2|9681.7|9683.2|9681.7|9679.9|9678.4|241
1587360900000|2020-04-20 05:35:00|9683.1|9681.6|9689.9|9688.4|9690|9688.5|9682.8|9681.3|435
1587361200000|2020-04-20 05:40:00|9690|9688.5|9690.6|9689.1|9690.9|9689.4|9688.6|9687.1|420
1587361500000|2020-04-20 05:45:00|9690.7|9689.2|9687.7|9686.2|9691.1|9689.6|9687.2|9685.7|404
1587361800000|2020-04-20 05:50:00|9687.8|9686.3|9688.2|9686.7|9689.3|9687.8|9687.5|9686|231
1587362100000|2020-04-20 05:55:00|9688.3|9686.8|9689.2|9687.7|9689.6|9688.1|9687.8|9686.3|310
1587362400000|2020-04-20 06:00:00|9689|9687.5|9695.4|9693.9|9696.6|9695.1|9689|9687.5|708
1587362700000|2020-04-20 06:05:00|9695.3|9693.8|9698.4|9696.9|9700.1|9698.6|9694.5|9693|611
1587363000000|2020-04-20 06:10:00|9698.3|9696.8|9699.7|9698.2|9700.7|9699.2|9697.6|9696.1|474
1587363300000|2020-04-20 06:15:00|9699.6|9698.1|9698.6|9697.1|9701.2|9699.7|9697.7|9696.2|495
1587363600000|2020-04-20 06:20:00|9698.4|9696.9|9698|9696.5|9700.5|9699|9697.4|9695.9|390
1587363900000|2020-04-20 06:25:00|9697.9|9696.4|9694.1|9692.6|9699|9697.5|9693.4|9691.9|686
1587364200000|2020-04-20 06:30:00|9694.2|9692.7|9691.3|9689.8|9696.7|9695.2|9690.6|9689.1|601
1587364500000|2020-04-20 06:35:00|9691.2|9689.7|9691.2|9689.7|9691.7|9690.2|9689.7|9688.2|636
1587364800000|2020-04-20 06:40:00|9691|9689.5|9689.4|9687.9|9691.9|9690.4|9689.3|9687.8|580
1587365100000|2020-04-20 06:45:00|9689.3|9687.8|9688|9686.5|9691|9689.5|9687.8|9686.3|571
1587365400000|2020-04-20 06:50:00|9688.1|9686.6|9688.7|9687.2|9691|9689.5|9688|9686.5|577
1587365700000|2020-04-20 06:55:00|9688.6|9687.1|9687.6|9686.1|9690.9|9689.4|9686.2|9684.7|602
1587366000000|2020-04-20 07:00:00|9687.8|9686.3|9688|9686.5|9691.1|9689.6|9687.2|9685.7|716
1587366300000|2020-04-20 07:05:00|9687.8|9686.3|9681.7|9680.2|9688.3|9686.8|9679.7|9678.2|803
1587366600000|2020-04-20 07:10:00|9681.6|9680.1|9681.8|9680.3|9687.3|9685.8|9680.2|9678.7|767
1587366900000|2020-04-20 07:15:00|9681.6|9680.1|9685.7|9684.2|9687.5|9686|9681.1|9679.6|665
1587367200000|2020-04-20 07:20:00|9685.6|9684.1|9678.1|9676.6|9687.1|9685.6|9676.5|9675|868
1587367500000|2020-04-20 07:25:00|9677.8|9676.3|9684.9|9683.4|9685.3|9683.8|9677.2|9675.7|544
1587367800000|2020-04-20 07:30:00|9684.8|9683.3|9681.8|9680.3|9685.4|9683.9|9678.6|9677.1|705
1587368100000|2020-04-20 07:35:00|9681.9|9680.4|9681.8|9680.3|9683.9|9682.4|9680.5|9679|590
1587368400000|2020-04-20 07:40:00|9681.9|9680.4|9680.2|9678.7|9683.2|9681.7|9678.9|9677.4|573
1587368700000|2020-04-20 07:45:00|9680.5|9679|9681.1|9679.6|9682.6|9681.1|9679.9|9678.4|484
1587369000000|2020-04-20 07:50:00|9680.9|9679.4|9680|9678.5|9683|9681.5|9679.8|9678.3|436
1587369300000|2020-04-20 07:55:00|9680.2|9678.7|9675.9|9674.4|9681.2|9679.7|9675.5|9674|576
1587369600000|2020-04-20 08:00:00|9676|9674.5|9678.4|9676.9|9681|9679.5|9675.6|9674.1|634
1587369900000|2020-04-20 08:05:00|9678.3|9676.8|9678.2|9676.7|9680.6|9679.1|9677.5|9676|612
1587370200000|2020-04-20 08:10:00|9678.3|9676.8|9680.2|9678.7|9680.8|9679.3|9677.2|9675.7|456
1587370500000|2020-04-20 08:15:00|9680|9678.5|9678.6|9677.1|9680.9|9679.4|9677.5|9676|440
1587370800000|2020-04-20 08:20:00|9678.5|9677|9679.9|9678.4|9681.1|9679.6|9678.3|9676.8|528
1587371100000|2020-04-20 08:25:00|9680.3|9678.8|9680.5|9679|9683.8|9682.3|9679.2|9677.7|690
1587371400000|2020-04-20 08:30:00|9680.4|9678.9|9680.4|9678.9|9684.3|9682.8|9680|9678.5|435
1587371700000|2020-04-20 08:35:00|9680.3|9678.8|9679.6|9678.1|9682.4|9680.9|9679|9677.5|462
1587372000000|2020-04-20 08:40:00|9679.3|9677.8|9677.2|9675.7|9680|9678.5|9675|9673.5|530
1587372300000|2020-04-20 08:45:00|9677.1|9675.6|9669.8|9668.3|9677.8|9676.3|9667|9665.5|738
1587372600000|2020-04-20 08:50:00|9669.9|9668.4|9671.9|9670.4|9672.8|9671.3|9668.4|9666.9|532
1587372900000|2020-04-20 08:55:00|9671.8|9670.3|9668.1|9666.6|9671.9|9670.4|9668.1|9666.6|493
1587373200000|2020-04-20 09:00:00|9668|9666.5|9664.2|9662.7|9669.1|9667.6|9663.6|9662.1|802
1587373500000|2020-04-20 09:05:00|9664.1|9662.6|9663|9661.5|9665.3|9663.8|9662|9660.5|543
1587373800000|2020-04-20 09:10:00|9662.8|9661.3|9660.2|9658.7|9662.8|9661.3|9656.4|9654.9|720
1587374100000|2020-04-20 09:15:00|9660.4|9658.9|9660.2|9658.7|9661.2|9659.7|9657.9|9656.4|591
1587374400000|2020-04-20 09:20:00|9660|9658.5|9659.9|9658.4|9660.7|9659.2|9657.1|9655.6|428
1587374700000|2020-04-20 09:25:00|9659.8|9658.3|9659.8|9658.3|9661.9|9660.4|9658.3|9656.8|582
1587375000000|2020-04-20 09:30:00|9659.9|9658.4|9665.4|9663.9|9666.5|9665|9658.9|9657.4|538
1587375300000|2020-04-20 09:35:00|9665.3|9663.8|9667.9|9666.4|9668.1|9666.6|9663.6|9662.1|565
1587375600000|2020-04-20 09:40:00|9667.8|9666.3|9666.3|9664.8|9669.9|9668.4|9666|9664.5|563
1587375900000|2020-04-20 09:45:00|9666.4|9664.9|9666.8|9665.3|9669|9667.5|9665.8|9664.3|483
1587376200000|2020-04-20 09:50:00|9666.9|9665.4|9664|9662.5|9668.3|9666.8|9663.9|9662.4|404
1587376500000|2020-04-20 09:55:00|9664.1|9662.6|9667.4|9665.9|9669.2|9667.7|9662.8|9661.3|700
1587376800000|2020-04-20 10:00:00|9667.2|9665.7|9672.4|9670.9|9673.2|9671.7|9667.2|9665.7|658
1587377100000|2020-04-20 10:05:00|9672.5|9671|9676.7|9675.2|9679|9677.5|9671.9|9670.4|594
1587377400000|2020-04-20 10:10:00|9676.8|9675.3|9676.3|9674.8|9678.3|9676.8|9675.2|9673.7|554
1587377700000|2020-04-20 10:15:00|9676.9|9675.4|9678.5|9677|9678.6|9677.1|9675.8|9674.3|503
1587378000000|2020-04-20 10:20:00|9678.4|9676.9|9680.9|9679.4|9683.3|9681.8|9678.3|9676.8|571
1587378300000|2020-04-20 10:25:00|9681.1|9679.6|9682.9|9681.4|9683.1|9681.6|9680|9678.5|531
1587378600000|2020-04-20 10:30:00|9682.8|9681.3|9683.3|9681.8|9683.8|9682.3|9681.2|9679.7|554
1587378900000|2020-04-20 10:35:00|9683.2|9681.7|9685.4|9683.9|9686.9|9685.4|9681.1|9679.6|640
1587379200000|2020-04-20 10:40:00|9685.3|9683.8|9685.3|9683.8|9686.8|9685.3|9684.3|9682.8|466
1587379500000|2020-04-20 10:45:00|9685.4|9683.9|9687.8|9686.3|9688.4|9686.9|9685.1|9683.6|422
1587379800000|2020-04-20 10:50:00|9687.7|9686.2|9684.5|9683|9689.5|9688|9683.9|9682.4|508
1587380100000|2020-04-20 10:55:00|9684.7|9683.2|9683.9|9682.4|9686.4|9684.9|9681.7|9680.2|606
1587380400000|2020-04-20 11:00:00|9683.8|9682.3|9680.9|9679.4|9684|9682.5|9680.7|9679.2|591
1587380700000|2020-04-20 11:05:00|9680.8|9679.3|9687.3|9685.8|9689.3|9687.8|9680.7|9679.2|621
1587381000000|2020-04-20 11:10:00|9687.2|9685.7|9690.9|9689.4|9692.8|9691.3|9687.1|9685.6|751
1587381300000|2020-04-20 11:15:00|9691.2|9689.7|9690.6|9689.1|9692|9690.5|9690|9688.5|577
1587381600000|2020-04-20 11:20:00|9690.7|9689.2|9688.7|9687.2|9690.7|9689.2|9687.9|9686.4|492
1587381900000|2020-04-20 11:25:00|9688.8|9687.3|9688.8|9687.3|9689.7|9688.2|9686.8|9685.3|536
1587382200000|2020-04-20 11:30:00|9688.9|9687.4|9688.3|9686.8|9689.4|9687.9|9686.8|9685.3|590
1587382500000|2020-04-20 11:35:00|9688.4|9686.9|9687|9685.5|9689.3|9687.8|9686.9|9685.4|451
1587382800000|2020-04-20 11:40:00|9686.9|9685.4|9686.1|9684.6|9687.6|9686.1|9685.4|9683.9|508
1587383100000|2020-04-20 11:45:00|9686|9684.5|9686.9|9685.4|9689.8|9688.3|9685.4|9683.9|669
1587383400000|2020-04-20 11:50:00|9687|9685.5|9683.6|9682.1|9687|9685.5|9682.4|9680.9|782
1587383700000|2020-04-20 11:55:00|9683.9|9682.4|9689.5|9688|9689.6|9688.1|9683.1|9681.6|789
1587384000000|2020-04-20 12:00:00|9689.7|9688.2|9691.4|9689.9|9694.1|9692.6|9688.1|9686.6|887
1587384300000|2020-04-20 12:05:00|9691.1|9689.6|9688.9|9687.4|9693.1|9691.6|9687.5|9686|872
1587384600000|2020-04-20 12:10:00|9689.1|9687.6|9686.3|9684.8|9691.2|9689.7|9685.9|9684.4|737
1587384900000|2020-04-20 12:15:00|9686.2|9684.7|9690.6|9689.1|9691.7|9690.2|9685.8|9684.3|778
1587385200000|2020-04-20 12:20:00|9690.5|9689|9690.8|9689.3|9693.5|9692|9690.5|9689|818
1587385500000|2020-04-20 12:25:00|9690.9|9689.4|9690.1|9688.6|9692.4|9690.9|9689.3|9687.8|596
1587385800000|2020-04-20 12:30:00|9689.8|9688.3|9686|9684.5|9690.2|9688.7|9686|9684.5|599
1587386100000|2020-04-20 12:35:00|9685.9|9684.4|9682.1|9680.6|9686.5|9685|9680.5|9679|709
1587386400000|2020-04-20 12:40:00|9681.9|9680.4|9678.5|9677|9682.4|9680.9|9678.3|9676.8|660
1587386700000|2020-04-20 12:45:00|9678.6|9677.1|9678.1|9676.6|9679.4|9677.9|9677|9675.5|510
1587387000000|2020-04-20 12:50:00|9678.2|9676.7|9679.1|9677.6|9680.6|9679.1|9677|9675.5|630
1587387300000|2020-04-20 12:55:00|9679|9677.5|9683.4|9681.9|9683.8|9682.3|9678.3|9676.8|765
1587387600000|2020-04-20 13:00:00|9683.5|9682|9680.9|9679.4|9685.6|9684.1|9680.4|9678.9|743
1587387900000|2020-04-20 13:05:00|9680.8|9679.3|9681.3|9679.8|9682.5|9681|9680.3|9678.8|620
1587388200000|2020-04-20 13:10:00|9681.2|9679.7|9682.4|9680.9|9682.6|9681.1|9680.3|9678.8|521
1587388500000|2020-04-20 13:15:00|9682.5|9681|9690|9688.5|9690.4|9688.9|9682.3|9680.8|597
1587388800000|2020-04-20 13:20:00|9689.9|9688.4|9690.7|9689.2|9693|9691.5|9689.4|9687.9|627
1587389100000|2020-04-20 13:25:00|9690.6|9689.1|9680.8|9679.3|9690.7|9689.2|9680.7|9679.2|659
1587389400000|2020-04-20 13:30:00|9680.7|9679.2|9681.6|9680.1|9684.5|9683|9680.5|9679|973
1587389700000|2020-04-20 13:35:00|9681.7|9680.2|9679.1|9677.6|9684.3|9682.8|9676.9|9675.4|1012
1587390000000|2020-04-20 13:40:00|9679|9677.5|9676.6|9675.1|9679.8|9678.3|9674.4|9672.9|996
1587390300000|2020-04-20 13:45:00|9676.3|9674.8|9679.2|9677.7|9680|9678.5|9676.2|9674.7|898
1587390600000|2020-04-20 13:50:00|9679.1|9677.6|9681.9|9680.4|9682|9680.5|9675.7|9674.2|844
1587390900000|2020-04-20 13:55:00|9682.1|9680.6|9680.1|9678.6|9683|9681.5|9679|9677.5|889
1587391200000|2020-04-20 14:00:00|9680.4|9678.9|9677.8|9676.3|9682.7|9681.2|9677.1|9675.6|932
1587391500000|2020-04-20 14:05:00|9677.9|9676.4|9674.8|9673.3|9679.4|9677.9|9671.1|9669.6|1064
1587391800000|2020-04-20 14:10:00|9675.1|9673.6|9675.1|9673.6|9676|9674.5|9667.9|9666.4|883
1587392100000|2020-04-20 14:15:00|9675.2|9673.7|9673.9|9672.4|9678.2|9676.7|9672.5|9671|965
1587392400000|2020-04-20 14:20:00|9674.1|9672.6|9676.1|9674.6|9678.8|9677.3|9673.6|9672.1|779
1587392700000|2020-04-20 14:25:00|9675.8|9674.3|9676.3|9674.8|9678.3|9676.8|9674.4|9672.9|778
1587393000000|2020-04-20 14:30:00|9676.2|9674.7|9677.7|9676.2|9679.5|9678|9675.3|9673.8|746
1587393300000|2020-04-20 14:35:00|9677.8|9676.3|9673.3|9671.8|9678.3|9676.8|9671.9|9670.4|762
1587393600000|2020-04-20 14:40:00|9673|9671.5|9665.5|9664|9673.2|9671.7|9664.3|9662.8|1104
1587393900000|2020-04-20 14:45:00|9665.4|9663.9|9664.6|9663.1|9666.6|9665.1|9660.3|9658.8|1063
1587394200000|2020-04-20 14:50:00|9664.7|9663.2|9666.5|9665|9666.7|9665.2|9661.2|9659.7|1047
1587394500000|2020-04-20 14:55:00|9666.4|9664.9|9663.7|9662.2|9666.9|9665.4|9660.2|9658.7|1173
1587394800000|2020-04-20 15:00:00|9663.8|9662.3|9665.1|9663.6|9667.9|9666.4|9662|9660.5|1002
1587395100000|2020-04-20 15:05:00|9665|9663.5|9663.6|9662.1|9665.1|9663.6|9661.8|9660.3|884
1587395400000|2020-04-20 15:10:00|9663.7|9662.2|9668.6|9667.1|9669.7|9668.2|9662.9|9661.4|614
1587395700000|2020-04-20 15:15:00|9668.7|9667.2|9671.5|9670|9672.1|9670.6|9666.6|9665.1|492
1587396000000|2020-04-20 15:20:00|9671.4|9669.9|9670|9668.5|9671.4|9669.9|9668.5|9667|421
1587396300000|2020-04-20 15:25:00|9670.2|9668.7|9673|9671.5|9673|9671.5|9670|9668.5|412
1587396600000|2020-04-20 15:30:00|9673.1|9671.6|9673.5|9672|9675.3|9673.8|9673.1|9671.6|386
1587396900000|2020-04-20 15:35:00|9673.4|9671.9|9672.7|9671.2|9674.3|9672.8|9672.1|9670.6|404
1587397200000|2020-04-20 15:40:00|9672.9|9671.4|9671.4|9669.9|9674.3|9672.8|9671.1|9669.6|402
1587397500000|2020-04-20 15:45:00|9671.5|9670|9668.8|9667.3|9672.1|9670.6|9667.9|9666.4|379
1587397800000|2020-04-20 15:50:00|9668.7|9667.2|9669.8|9668.3|9671|9669.5|9668.5|9667|353
1587398100000|2020-04-20 15:55:00|9669.9|9668.4|9671.9|9670.4|9672.5|9671|9669.3|9667.8|429
1587398400000|2020-04-20 16:00:00|9672.1|9670.6|9669.6|9668.1|9673.1|9671.6|9669.4|9667.9|451
1587398700000|2020-04-20 16:05:00|9669.5|9668|9668.3|9666.8|9671.5|9670|9668.2|9666.7|398
1587399000000|2020-04-20 16:10:00|9668.5|9667|9664.3|9662.8|9669.3|9667.8|9663.8|9662.3|364
1587399300000|2020-04-20 16:15:00|9664.4|9662.9|9665.8|9664.3|9666.5|9665|9662.4|9660.8|439
1587399600000|2020-04-20 16:20:00|9666|9664.5|9666|9664.5|9666.2|9664.7|9664.1|9662.6|360
1587399900000|2020-04-20 16:25:00|9666.2|9664.7|9670.8|9669.3|9671.7|9670.2|9666.1|9664.6|283
1587400200000|2020-04-20 16:30:00|9670.9|9669.4|9669.7|9668.2|9672.8|9671.3|9669.5|9668|383
1587400500000|2020-04-20 16:35:00|9669.8|9668.3|9672.3|9670.8|9672.9|9671.4|9669.5|9668|325
1587400800000|2020-04-20 16:40:00|9672.4|9670.9|9673.9|9672.4|9675.3|9673.8|9671.7|9670.2|325
1587401100000|2020-04-20 16:45:00|9673.8|9672.3|9672|9670.5|9675.4|9673.9|9671.6|9670.1|416
1587401400000|2020-04-20 16:50:00|9672.4|9670.9|9672.6|9671.1|9673.1|9671.6|9671.6|9670.1|323
1587401700000|2020-04-20 16:55:00|9672.5|9671|9674.3|9672.8|9674.6|9673.1|9672|9670.5|395
1587402000000|2020-04-20 17:00:00|9674.5|9673|9671.5|9670|9674.9|9673.4|9671.2|9669.7|402
1587402300000|2020-04-20 17:05:00|9671.4|9669.9|9676|9674.5|9676|9674.5|9671.4|9669.9|364
1587402600000|2020-04-20 17:10:00|9676.3|9674.8|9678.6|9677.1|9679.1|9677.6|9676.1|9674.6|442
1587402900000|2020-04-20 17:15:00|9678.7|9677.2|9679.3|9677.8|9679.7|9678.2|9676.5|9675|374
1587403200000|2020-04-20 17:20:00|9679.1|9677.6|9676.2|9674.7|9680|9678.5|9676.1|9674.6|326
1587403500000|2020-04-20 17:25:00|9676.3|9674.8|9677.1|9675.6|9678|9676.5|9676.2|9674.7|339
1587403800000|2020-04-20 17:30:00|9677.2|9675.7|9676.9|9675.4|9679.1|9677.6|9676.8|9675.3|237
1587404100000|2020-04-20 17:35:00|9677|9675.5|9678.3|9676.8|9678.6|9677.1|9676.1|9674.6|326
1587404400000|2020-04-20 17:40:00|9678.2|9676.7|9676.8|9675.3|9678.4|9676.9|9675.3|9673.8|312
1587404700000|2020-04-20 17:45:00|9677.1|9675.6|9675.1|9673.6|9677.9|9676.4|9674.8|9673.3|218
1587405000000|2020-04-20 17:50:00|9675|9673.5|9676.2|9674.7|9676.4|9674.9|9674.2|9672.7|296
1587405300000|2020-04-20 17:55:00|9676.1|9674.6|9674.5|9673|9677.6|9676.1|9673.4|9671.9|415
1587405600000|2020-04-20 18:00:00|9674.4|9672.9|9674|9672.5|9675.1|9673.6|9672|9670.5|465
1587405900000|2020-04-20 18:05:00|9673.9|9672.4|9677.4|9675.9|9677.5|9676|9673|9671.5|310
1587406200000|2020-04-20 18:10:00|9677.5|9676|9678.4|9676.9|9678.9|9677.4|9676.6|9675.1|305
1587406500000|2020-04-20 18:15:00|9678.3|9676.8|9680.1|9678.6|9681.7|9680.2|9678.3|9676.8|470
1587406800000|2020-04-20 18:20:00|9680.2|9678.7|9682.2|9680.7|9683.2|9681.7|9678.8|9677.3|496
1587407100000|2020-04-20 18:25:00|9682.1|9680.6|9682.5|9681|9683.9|9682.4|9681.7|9680.2|469
1587407400000|2020-04-20 18:30:00|9682.6|9681.1|9679.4|9677.9|9682.6|9681.1|9678.7|9677.2|425
1587407700000|2020-04-20 18:35:00|9679.5|9678|9678.8|9677.3|9681|9679.5|9678.5|9677|301
1587408000000|2020-04-20 18:40:00|9678.9|9677.4|9681.5|9680|9682.3|9680.8|9678.6|9677.1|383
1587408300000|2020-04-20 18:45:00|9681.6|9680.1|9678.8|9677.3|9682|9680.5|9677.9|9676.4|373
1587408600000|2020-04-20 18:50:00|9679.3|9677.8|9679.5|9678|9681.2|9679.7|9679.1|9677.6|273
1587408900000|2020-04-20 18:55:00|9679.6|9678.1|9679.9|9678.4|9680.4|9678.9|9678.4|9676.9|500
1587409200000|2020-04-20 19:00:00|9680|9678.5|9675.7|9674.2|9680.3|9678.8|9675.7|9674.2|438
1587409500000|2020-04-20 19:05:00|9675.8|9674.3|9677.5|9676|9679.4|9677.9|9675.6|9674.1|310
1587409800000|2020-04-20 19:10:00|9677.6|9676.1|9677.3|9675.8|9678.5|9677|9676.2|9674.7|364
1587410100000|2020-04-20 19:15:00|9677.5|9676|9677.2|9675.7|9679.5|9678|9676.9|9675.4|401
1587410400000|2020-04-20 19:20:00|9677.3|9675.8|9679.5|9678|9679.8|9678.3|9676.9|9675.4|333
1587410700000|2020-04-20 19:25:00|9679.4|9677.9|9680.6|9679.1|9681|9679.5|9679.4|9677.9|319
1587411000000|2020-04-20 19:30:00|9680.7|9679.2|9681.8|9680.3|9683.6|9682.1|9680.1|9678.6|348
1587411300000|2020-04-20 19:35:00|9681.9|9680.4|9682.2|9680.7|9682.8|9681.3|9679.9|9678.4|322
1587411600000|2020-04-20 19:40:00|9682.3|9680.8|9684.3|9682.8|9684.7|9683.2|9681.7|9680.2|311
1587411900000|2020-04-20 19:45:00|9684.2|9682.7|9684.7|9683.2|9685.7|9684.2|9683.4|9681.9|343
1587412200000|2020-04-20 19:50:00|9684.8|9683.3|9683.6|9682.1|9685.6|9684.1|9682.3|9680.8|445
1587412500000|2020-04-20 19:55:00|9683.5|9682|9686.3|9684.8|9686.3|9684.8|9681.8|9680.3|446
1587412800000|2020-04-20 20:00:00|9686.2|9684.7|9685.5|9684|9687.3|9685.8|9685|9683.5|281
1587413100000|2020-04-20 20:05:00|9685.4|9683.9|9684.2|9682.7|9686.1|9684.6|9684|9682.5|232
1587413400000|2020-04-20 20:10:00|9684.1|9682.6|9683.6|9682.1|9684.2|9682.7|9682.7|9681.2|147
1587413700000|2020-04-20 20:15:00|9683.7|9682.2|9682.1|9680.6|9683.7|9682.2|9681.7|9680.2|127
1587414000000|2020-04-20 20:20:00|9682.2|9680.7|9681.6|9680.1|9682.4|9680.9|9681.6|9680.1|98
1587414300000|2020-04-20 20:25:00|9681.7|9680.2|9680.7|9679.2|9682|9680.5|9680.1|9678.6|125
1587414600000|2020-04-20 20:30:00|9681|9679.5|9680.7|9679.2|9682.1|9680.6|9680.4|9678.9|129
1587414900000|2020-04-20 20:35:00|9680.8|9679.3|9682.3|9680.8|9682.7|9681.2|9680.6|9679.1|131
1587415200000|2020-04-20 20:40:00|9682.2|9680.7|9680.1|9678.6|9682.2|9680.7|9679.7|9678.2|192
1587415500000|2020-04-20 20:45:00|9680.2|9678.7|9680.6|9679.1|9681.5|9679.6|9679.8|9677.8|245
1587415800000|2020-04-20 20:50:00|9680.5|9679|9678.6|9677.1|9681.1|9679.2|9677.8|9675.8|202
1587416100000|2020-04-20 20:55:00|9679.1|9676.7|9680.6|9678.2|9680.7|9678.3|9678.3|9676.1|297
1587416400000|2020-04-20 21:00:00|9680.7|9678.3|9680.7|9678.1|9681|9678.3|9680.2|9677.4|210
1587416700000|2020-04-20 21:05:00|9681.6|9678.3|9678.6|9673.6|9682|9678.8|9676.4|9672.2|170
1587417000000|2020-04-20 21:10:00|9678.5|9673.5|9677.7|9672.7|9680.4|9675.4|9677.3|9672.3|173
1587417300000|2020-04-20 21:15:00|9678.1|9673.1|9677.6|9672.6|9680.4|9675.4|9677.4|9672.4|145
1587417600000|2020-04-20 21:20:00|9677.5|9672.5|9679.4|9675.1|9680.3|9675.8|9676.9|9672.4|198
1587417900000|2020-04-20 21:25:00|9678.6|9674.3|9678.5|9673.5|9679.6|9675|9677.8|9672.8|230
1587418200000|2020-04-20 21:30:00|9678.6|9673.6|9679.8|9675.7|9681.6|9676.7|9677.2|9672.2|258
1587418500000|2020-04-20 21:35:00|9679.9|9676.5|9677.4|9673.3|9682.5|9677.9|9677.4|9672.7|365
1587418800000|2020-04-20 21:40:00|9677.5|9673|9679.4|9674.4|9680.1|9675.1|9677.3|9672.3|291
1587419100000|2020-04-20 21:45:00|9679.6|9674.6|9679.6|9674.6|9680.9|9675.9|9678.4|9673.4|342
1587419400000|2020-04-20 21:50:00|9679.5|9674.5|9678|9673|9680.1|9675.1|9677.1|9672.1|475
1587419700000|2020-04-20 21:55:00|9677.9|9672.9|9677.9|9672.9|9679.2|9674.2|9677.2|9672.2|511
1587420000000|2020-04-20 22:00:00|9678|9673|9680.3|9676.5|9681|9677.5|9678|9673|580
1587420300000|2020-04-20 22:05:00|9680.2|9676.4|9681.3|9678.9|9681.7|9679.2|9679.3|9676.4|177
1587420600000|2020-04-20 22:10:00|9681.2|9678.8|9680.7|9678.3|9681.6|9679.4|9679.9|9678.2|135
1587420900000|2020-04-20 22:15:00|9680.6|9678.2|9681.5|9679.1|9682.4|9680.2|9680.3|9678.1|209
1587421200000|2020-04-20 22:20:00|9681.6|9679.2|9681.3|9679.8|9682.9|9680.4|9680.8|9679|186
1587421500000|2020-04-20 22:25:00|9681.4|9679.9|9681|9678.6|9682.2|9679.9|9680.2|9678.1|218
1587421800000|2020-04-20 22:30:00|9680.7|9678.3|9680.6|9679.1|9681.9|9680.2|9680.3|9678.3|193
1587422100000|2020-04-20 22:35:00|9680.7|9679.2|9680.9|9678.5|9681.6|9679.7|9680.3|9678.4|144
1587422400000|2020-04-20 22:40:00|9680.4|9678.9|9681.9|9680.4|9682.4|9680.6|9680.4|9678.5|149
1587422700000|2020-04-20 22:45:00|9681.8|9680.3|9681.8|9680.3|9682.4|9680.5|9681.7|9679.9|63
1587423000000|2020-04-20 22:50:00|9681.7|9680.2|9681.7|9680.2|9682|9680.5|9680.2|9678.2|167
1587423300000|2020-04-20 22:55:00|9681.8|9680.3|9681.1|9679.6|9682.2|9680.4|9680.7|9678.9|134
1587423600000|2020-04-20 23:00:00|9681|9679.5|9682.9|9681.4|9683.5|9681.6|9681|9679.5|211
1587423900000|2020-04-20 23:05:00|9682.8|9681.3|9682.7|9681.2|9683.6|9682|9682.2|9680.4|169
1587424200000|2020-04-20 23:10:00|9682.8|9681.3|9683|9681.5|9683.2|9681.7|9682.5|9681|127
1587424500000|2020-04-20 23:15:00|9683.1|9681.6|9683.1|9681.6|9684.3|9682.8|9682.8|9681.3|228
1587424800000|2020-04-20 23:20:00|9683|9681.5|9682.2|9680.7|9683.1|9681.6|9682.1|9680.4|148
1587425100000|2020-04-20 23:25:00|9682.1|9680.6|9681.5|9680|9682.4|9680.7|9681.3|9679.4|120
1587425400000|2020-04-20 23:30:00|9681.4|9679.9|9681.9|9680.4|9682.3|9680.8|9681|9679.5|125
1587425700000|2020-04-20 23:35:00|9681.8|9680.3|9681.8|9680.3|9682.6|9681.1|9681.4|9679.9|178
1587426000000|2020-04-20 23:40:00|9681.7|9680.2|9681.4|9679.9|9682.4|9680.9|9681.4|9679.9|111
1587426300000|2020-04-20 23:45:00|9681.3|9679.8|9680.4|9678.9|9681.5|9680|9679.8|9678.3|178
1587426600000|2020-04-20 23:50:00|9680.5|9679|9680.8|9679.3|9680.8|9679.3|9679.9|9678.4|149
1587426900000|2020-04-20 23:55:00|9680.7|9679.2|9681.4|9679.9|9682|9680.1|9680.4|9678.5|194
1587427200000|2020-04-21 00:00:00|9681.9|9679.5|9685|9683.5|9685.3|9683.8|9681.4|9679.5|281
1587427500000|2020-04-21 00:05:00|9685.1|9683.6|9683.7|9682.2|9685.3|9683.8|9683.5|9682|212
1587427800000|2020-04-21 00:10:00|9683.8|9682.3|9685.6|9684.1|9685.6|9684.1|9683.3|9681.8|380
1587428100000|2020-04-21 00:15:00|9685.7|9684.2|9690.1|9688.6|9690.2|9688.7|9685.7|9684.2|425
1587428400000|2020-04-21 00:20:00|9690|9688.5|9689.1|9687.6|9691.2|9689.7|9688.8|9687.3|326
1587428700000|2020-04-21 00:25:00|9689.2|9687.7|9690.5|9689|9690.7|9689.2|9688.6|9687.1|314
1587429000000|2020-04-21 00:30:00|9690.4|9688.9|9689.8|9688.3|9691.4|9689.9|9689.5|9688|304
1587429300000|2020-04-21 00:35:00|9689.9|9688.4|9689.6|9688.1|9690.7|9689.2|9689.4|9687.9|302
1587429600000|2020-04-21 00:40:00|9689.7|9688.2|9689.9|9688.4|9691.2|9689.7|9689.6|9688.1|316
1587429900000|2020-04-21 00:45:00|9690|9688.5|9686.6|9685.1|9690.4|9688.9|9686.3|9684.8|337
1587430200000|2020-04-21 00:50:00|9686.7|9685.2|9689.2|9687.7|9689.8|9688.3|9685.9|9684.4|409
1587430500000|2020-04-21 00:55:00|9689.3|9687.8|9689.5|9688|9690.3|9688.8|9689|9687.5|463
1587430800000|2020-04-21 01:00:00|9689.4|9687.9|9687.2|9685.7|9689.4|9687.9|9687|9685.5|386
1587431100000|2020-04-21 01:05:00|9687.4|9685.9|9689.2|9687.7|9689.5|9687.9|9687.1|9685.1|291
1587431400000|2020-04-21 01:10:00|9689.1|9687.6|9690.6|9689.1|9691.2|9689.7|9689|9687.5|287
1587431700000|2020-04-21 01:15:00|9690.5|9689|9687.6|9686.1|9690.9|9689.4|9687.5|9686|345
1587432000000|2020-04-21 01:20:00|9687.7|9686.2|9686.9|9685.4|9688.3|9686.8|9686.7|9685.2|264
1587432300000|2020-04-21 01:25:00|9687|9685.5|9687.6|9686.1|9688.7|9687.2|9686.9|9685.4|221
1587432600000|2020-04-21 01:30:00|9687.4|9685.9|9687.5|9686|9689.2|9687.7|9687|9685.1|177
1587432900000|2020-04-21 01:35:00|9687.7|9686.2|9689.8|9688.3|9690.2|9688.7|9687.2|9685.7|231
1587433200000|2020-04-21 01:40:00|9689.7|9688.2|9692.7|9691.2|9693|9691.5|9689.6|9688.1|312
1587433500000|2020-04-21 01:45:00|9692.6|9691.1|9694.3|9692.8|9695|9693.5|9691.9|9690.4|380
1587433800000|2020-04-21 01:50:00|9694.2|9692.7|9693.8|9692.3|9694.4|9692.9|9693.3|9691.8|325
1587434100000|2020-04-21 01:55:00|9693.7|9692.2|9697.9|9696.4|9698.5|9697|9693.3|9691.8|412
1587434400000|2020-04-21 02:00:00|9697.8|9696.3|9698|9696.5|9698.4|9696.9|9696.4|9694.9|434
1587434700000|2020-04-21 02:05:00|9697.9|9696.4|9699.7|9698.2|9701.2|9699.7|9697.9|9696.4|404
1587435000000|2020-04-21 02:10:00|9699.8|9698.3|9704|9702.5|9705|9703.5|9699.6|9698.1|535
1587435300000|2020-04-21 02:15:00|9704.1|9702.6|9708|9706.5|9708.4|9706.9|9703.1|9701.6|530
1587435600000|2020-04-21 02:20:00|9708.2|9706.7|9714.5|9713|9714.5|9713|9707.5|9706|551
1587435900000|2020-04-21 02:25:00|9714.3|9712.8|9711.6|9710.1|9714.3|9712.8|9709.9|9708.4|574
1587436200000|2020-04-21 02:30:00|9711.2|9709.7|9711.9|9710.4|9712.4|9710.9|9709.2|9707.7|516
1587436500000|2020-04-21 02:35:00|9712|9710.5|9710.7|9709.2|9712.6|9711.1|9710.3|9708.8|463
1587436800000|2020-04-21 02:40:00|9710.8|9709.3|9711.7|9710.2|9712.8|9711.3|9709.1|9707.6|594
1587437100000|2020-04-21 02:45:00|9711.6|9710.1|9707.1|9705.6|9711.6|9710.1|9706.4|9704.9|531
1587437400000|2020-04-21 02:50:00|9707|9705.5|9708.7|9707.2|9709.7|9708.2|9705.3|9703.8|697
1587437700000|2020-04-21 02:55:00|9708.9|9707.4|9708.9|9707.4|9709.6|9708.1|9706.8|9705.3|500
1587438000000|2020-04-21 03:00:00|9709|9707.5|9709.4|9707.9|9710.5|9709|9707.8|9706.3|395
1587438300000|2020-04-21 03:05:00|9709.5|9708|9708.9|9707.4|9710.2|9708.7|9708.6|9707.1|248
1587438600000|2020-04-21 03:10:00|9708.8|9707.3|9707|9705.5|9709|9707.5|9705.5|9704|342
1587438900000|2020-04-21 03:15:00|9707.1|9705.6|9708.5|9707|9709.8|9708.3|9707|9705.5|367
1587439200000|2020-04-21 03:20:00|9708.6|9707.1|9708.1|9706.6|9709.3|9707.8|9707.4|9705.9|334
1587439500000|2020-04-21 03:25:00|9708.2|9706.7|9706|9704.5|9708.4|9706.9|9705.2|9703.7|381
1587439800000|2020-04-21 03:30:00|9705.9|9704.4|9705.4|9703.9|9707.1|9705.6|9705.1|9703.6|369
1587440100000|2020-04-21 03:35:00|9705.3|9703.8|9704.7|9703.2|9706.1|9704.6|9704|9702.5|308
1587440400000|2020-04-21 03:40:00|9704.6|9703.1|9705.3|9703.8|9706.4|9704.9|9704.1|9702.6|402
1587440700000|2020-04-21 03:45:00|9705.9|9704.4|9704.3|9702.8|9706.1|9704.6|9704|9702.5|356
1587441000000|2020-04-21 03:50:00|9704.4|9702.9|9704.2|9702.7|9704.7|9703.2|9703.7|9702.2|264
1587441300000|2020-04-21 03:55:00|9704.3|9702.8|9703.7|9702.2|9705|9703.5|9703.4|9701.9|263
1587441600000|2020-04-21 04:00:00|9704|9702.5|9704.6|9703.1|9704.9|9703.4|9703.8|9702.3|308
1587441900000|2020-04-21 04:05:00|9704.5|9703|9705.3|9703.8|9706.2|9704.7|9704.2|9702.7|209
1587442200000|2020-04-21 04:10:00|9705.2|9703.7|9703.5|9702|9705.3|9703.8|9702.7|9701.2|299
1587442500000|2020-04-21 04:15:00|9703.6|9702.1|9704.6|9703.1|9704.6|9703.1|9703|9701.5|223
1587442800000|2020-04-21 04:20:00|9704.5|9703|9702.5|9701|9704.7|9703.2|9702.1|9700.6|228
1587443100000|2020-04-21 04:25:00|9702.2|9700.7|9704.8|9703.3|9705.3|9703.8|9702|9700.5|229
1587443400000|2020-04-21 04:30:00|9704.9|9703.4|9705.9|9704.4|9707.1|9705.6|9704.8|9703.3|329
1587443700000|2020-04-21 04:35:00|9705.8|9704.3|9705.4|9703.9|9706.1|9704.6|9704|9702.5|268
1587444000000|2020-04-21 04:40:00|9705.5|9704|9706.3|9704.8|9706.5|9705|9705|9703.5|219
1587444300000|2020-04-21 04:45:00|9706.4|9704.9|9707.1|9705.6|9709.8|9708.3|9706.2|9704.7|317
1587444600000|2020-04-21 04:50:00|9707|9705.5|9708.3|9706.8|9709|9707.5|9706.4|9704.9|276
1587444900000|2020-04-21 04:55:00|9708.2|9706.7|9708|9706.5|9708.8|9707.3|9707.1|9705.6|322
1587445200000|2020-04-21 05:00:00|9708.1|9706.6|9708.4|9706.9|9709.4|9707.9|9707.9|9706.4|327
1587445500000|2020-04-21 05:05:00|9708.5|9707|9710.9|9709.4|9712.1|9710.6|9708.1|9706.6|379
1587445800000|2020-04-21 05:10:00|9711|9709.5|9710.3|9708.8|9711.3|9709.8|9709.7|9708.2|341
1587446100000|2020-04-21 05:15:00|9710.2|9708.7|9706.5|9705|9710.3|9708.8|9706.3|9704.8|361
1587446400000|2020-04-21 05:20:00|9706.6|9705.1|9706.3|9704.8|9707.3|9705.8|9705.6|9704.1|378
1587446700000|2020-04-21 05:25:00|9706.2|9704.7|9707.5|9706|9707.7|9706.2|9705.7|9704.2|308
1587447000000|2020-04-21 05:30:00|9707.4|9705.9|9705.6|9704.1|9708.1|9706.6|9705.4|9703.9|393
1587447300000|2020-04-21 05:35:00|9705.5|9704|9702.6|9701.1|9705.6|9704.1|9702.4|9700.9|293
1587447600000|2020-04-21 05:40:00|9702.5|9701|9703.1|9701.6|9703.8|9702.3|9702|9700.5|277
1587447900000|2020-04-21 05:45:00|9703|9701.5|9703|9701.5|9703.5|9702|9702.7|9701.2|173
1587448200000|2020-04-21 05:50:00|9703.1|9701.6|9699.9|9698.4|9703.1|9701.6|9699.8|9698.3|291
1587448500000|2020-04-21 05:55:00|9699.8|9698.3|9701.6|9699.2|9702|9699.9|9699.8|9698.1|237
1587448800000|2020-04-21 06:00:00|9701.2|9698.8|9697.3|9695.8|9701.7|9700.1|9696.3|9694.8|447
1587449100000|2020-04-21 06:05:00|9697.5|9696|9704.5|9703|9704.6|9703.1|9696.7|9695.2|381
1587449400000|2020-04-21 06:10:00|9704.2|9702.7|9700.3|9698.8|9704.3|9702.8|9699.3|9697.8|299
1587449700000|2020-04-21 06:15:00|9700.2|9698.7|9701|9699.5|9703.5|9702|9699.7|9698.2|438
1587450000000|2020-04-21 06:20:00|9701.3|9699.8|9696.7|9695.2|9701.4|9699.9|9696.4|9694.9|439
1587450300000|2020-04-21 06:25:00|9696.8|9695.3|9699.7|9698.2|9700|9698.5|9696.7|9695.2|449
1587450600000|2020-04-21 06:30:00|9699.6|9698.1|9699.9|9698.4|9700.4|9698.9|9696.5|9695|422
1587450900000|2020-04-21 06:35:00|9700|9698.5|9702.6|9701.1|9702.6|9701.1|9698.5|9697|422
1587451200000|2020-04-21 06:40:00|9702.3|9700.8|9702.1|9700.6|9703.4|9701.9|9701.3|9699.8|404
1587451500000|2020-04-21 06:45:00|9702.2|9700.7|9703|9701.5|9704.4|9702.9|9701.8|9700.3|345
1587451800000|2020-04-21 06:50:00|9703.1|9701.6|9700.6|9699.1|9703.8|9702.3|9699.2|9697.7|457
1587452100000|2020-04-21 06:55:00|9700.7|9699.2|9700.9|9699.4|9701.5|9700|9698.5|9697|425
1587452400000|2020-04-21 07:00:00|9700.6|9699.1|9705.2|9703.7|9706.2|9704.7|9697.2|9695.7|702
1587452700000|2020-04-21 07:05:00|9705.1|9703.6|9702.1|9700.6|9705.4|9703.9|9699.1|9697.6|593
1587453000000|2020-04-21 07:10:00|9702|9700.5|9704.9|9703.4|9705.1|9703.6|9701.5|9700|493
1587453300000|2020-04-21 07:15:00|9705|9703.5|9702.4|9700.9|9705.2|9703.7|9700.8|9699.3|377
1587453600000|2020-04-21 07:20:00|9702.3|9700.8|9699.1|9697.6|9704|9702.5|9697.7|9696.2|475
1587453900000|2020-04-21 07:25:00|9699.2|9697.7|9701|9699.5|9701.8|9700.3|9698.8|9697.3|377
1587454200000|2020-04-21 07:30:00|9700.9|9699.4|9702.5|9701|9703.4|9701.9|9697.8|9696.3|528
1587454500000|2020-04-21 07:35:00|9702.7|9701.2|9705|9703.5|9705.5|9704|9701.6|9700.1|410
1587454800000|2020-04-21 07:40:00|9705.1|9703.6|9704.1|9702.6|9706.4|9704.9|9702.8|9701.3|430
1587455100000|2020-04-21 07:45:00|9704.2|9702.7|9703|9701.5|9705.9|9704.4|9702.7|9701.2|479
1587455400000|2020-04-21 07:50:00|9703.1|9701.6|9706.6|9705.1|9707.1|9705.6|9700.9|9699.4|505
1587455700000|2020-04-21 07:55:00|9706.7|9705.2|9707.3|9705.8|9711.1|9709.6|9703.4|9701.9|930
1587456000000|2020-04-21 08:00:00|9707.5|9706|9714.3|9712.8|9718.3|9716.8|9707.5|9706|517
1587456300000|2020-04-21 08:05:00|9714.4|9712.9|9714.2|9712.7|9715.6|9714.1|9711.5|9710|457
1587456600000|2020-04-21 08:10:00|9714.3|9712.8|9714.6|9713.1|9717|9715.5|9713.3|9711.8|482
1587456900000|2020-04-21 08:15:00|9714.5|9713|9712.8|9711.3|9715.6|9714.1|9712.6|9711.1|477
1587457200000|2020-04-21 08:20:00|9713|9711.5|9710.4|9708.9|9715|9713.5|9710.4|9708.9|499
1587457500000|2020-04-21 08:25:00|9710.5|9709|9708.5|9707|9711.8|9710.3|9707.8|9706.3|544
1587457800000|2020-04-21 08:30:00|9708.4|9706.9|9706.2|9704.7|9708.5|9707|9705.1|9703.6|538
1587458100000|2020-04-21 08:35:00|9706.3|9704.8|9706.7|9705.2|9706.8|9705.3|9704.9|9703.4|395
1587458400000|2020-04-21 08:40:00|9706.8|9705.3|9703.8|9702.3|9707|9705.5|9703.4|9701.9|420
1587458700000|2020-04-21 08:45:00|9704|9702.5|9696.7|9695.2|9704.7|9703.2|9694.4|9692.9|618
1587459000000|2020-04-21 08:50:00|9696.6|9695.1|9699.9|9698.4|9701.7|9700.2|9696.1|9694.6|507
1587459300000|2020-04-21 08:55:00|9700|9698.5|9700.6|9699.1|9702.5|9701|9699.5|9698|416
1587459600000|2020-04-21 09:00:00|9700.4|9698.9|9698.8|9697.3|9702.1|9700.6|9695.4|9693.9|603
1587459900000|2020-04-21 09:05:00|9698.7|9697.2|9699.6|9698.1|9701|9699.5|9697.1|9695.6|511
1587460200000|2020-04-21 09:10:00|9699.5|9698|9699.8|9698.3|9701.5|9700|9697.6|9696.1|667
1587460500000|2020-04-21 09:15:00|9699.9|9698.4|9701.5|9700|9701.7|9700.2|9697.4|9695.9|563
1587460800000|2020-04-21 09:20:00|9701.6|9700.1|9704|9702.5|9705.5|9704|9700.5|9699|636
1587461100000|2020-04-21 09:25:00|9703.9|9702.4|9698.9|9697.4|9705.6|9704.1|9698.6|9697.1|607
1587461400000|2020-04-21 09:30:00|9698.8|9697.3|9695.4|9693.9|9699.4|9697.9|9694.9|9693.4|635
1587461700000|2020-04-21 09:35:00|9695.3|9693.8|9696.6|9695.1|9697.1|9695.6|9692.2|9690.7|754
1587462000000|2020-04-21 09:40:00|9696.5|9695|9699.2|9697.7|9699.6|9698.1|9695.2|9693.7|518
1587462300000|2020-04-21 09:45:00|9698.9|9697.4|9698.1|9696.6|9699.6|9698.1|9697.4|9695.9|564
1587462600000|2020-04-21 09:50:00|9698.2|9696.7|9704.2|9702.7|9705.4|9703.9|9698.2|9696.7|520
1587462900000|2020-04-21 09:55:00|9704.3|9702.8|9710.2|9708.7|9713|9711.5|9703.9|9702.4|640
1587463200000|2020-04-21 10:00:00|9710.1|9708.6|9710.7|9709.2|9711.9|9710.4|9708.1|9706.6|675
1587463500000|2020-04-21 10:05:00|9710.8|9709.3|9711.8|9710.3|9713.2|9711.7|9709.7|9708.2|577
1587463800000|2020-04-21 10:10:00|9711.7|9710.2|9710.1|9708.6|9713.6|9712.1|9709.3|9707.8|519
1587464100000|2020-04-21 10:15:00|9710|9708.5|9714.5|9713|9717.2|9715.7|9709.2|9707.7|603
1587464400000|2020-04-21 10:20:00|9714.6|9713.1|9713.9|9712.4|9715.2|9713.7|9711.5|9710|567
1587464700000|2020-04-21 10:25:00|9713.8|9712.3|9710.2|9708.7|9713.9|9712.4|9707.6|9706.1|476
1587465000000|2020-04-21 10:30:00|9710.4|9708.9|9706.9|9705.4|9710.8|9709.3|9706.2|9704.7|527
1587465300000|2020-04-21 10:35:00|9706.6|9705.1|9705.1|9703.6|9708.2|9706.7|9703.8|9702.3|512
1587465600000|2020-04-21 10:40:00|9705|9703.5|9705.6|9704.1|9707|9705.5|9703.3|9701.8|497
1587465900000|2020-04-21 10:45:00|9705.5|9704|9705.8|9704.3|9707|9705.5|9703.8|9702.3|406
1587466200000|2020-04-21 10:50:00|9705.7|9704.2|9707.4|9705.9|9708|9706.5|9704.2|9702.7|426
1587466500000|2020-04-21 10:55:00|9707.2|9705.7|9707.9|9706.4|9710.1|9708.6|9706.5|9705|457
1587466800000|2020-04-21 11:00:00|9708|9706.5|9711.4|9709.9|9712.3|9710.8|9706.9|9705.4|534
1587467100000|2020-04-21 11:05:00|9711.2|9709.7|9710.9|9709.4|9712.1|9710.6|9710|9708.5|471
1587467400000|2020-04-21 11:10:00|9710.8|9709.3|9710.2|9708.7|9714|9712.5|9709.9|9708.4|495
1587467700000|2020-04-21 11:15:00|9710.3|9708.8|9710|9708.5|9711.8|9710.3|9708.8|9707.3|501
1587468000000|2020-04-21 11:20:00|9709.9|9708.4|9707.7|9706.2|9711.9|9710.4|9707.7|9706.2|455
1587468300000|2020-04-21 11:25:00|9707.5|9706|9707|9705.5|9708.8|9707.3|9706.8|9705.3|345
1587468600000|2020-04-21 11:30:00|9706.9|9705.4|9706.7|9705.2|9707.1|9705.6|9703.4|9701.9|420
1587468900000|2020-04-21 11:35:00|9706.6|9705.1|9709|9707.5|9709.5|9708|9706|9704.5|452
1587469200000|2020-04-21 11:40:00|9708.8|9707.3|9708.3|9706.8|9710.9|9709.4|9705.4|9703.9|495
1587469500000|2020-04-21 11:45:00|9708.2|9706.7|9706.9|9705.4|9708.4|9706.9|9705.9|9704.4|400
1587469800000|2020-04-21 11:50:00|9706.8|9705.3|9704.6|9703.1|9707.1|9705.6|9703.4|9701.9|400
1587470100000|2020-04-21 11:55:00|9704.3|9702.8|9707.6|9706.1|9708.1|9706.6|9704|9702.5|426
1587470400000|2020-04-21 12:00:00|9707.7|9706.2|9708.7|9707.2|9710.1|9708.6|9705.1|9703.6|598
1587470700000|2020-04-21 12:05:00|9708.8|9707.3|9706|9704.5|9709.2|9707.7|9705|9703.5|449
1587471000000|2020-04-21 12:10:00|9706.1|9704.6|9705.2|9703.7|9706.4|9704.9|9703.4|9701.9|483
1587471300000|2020-04-21 12:15:00|9705.1|9703.6|9706|9704.5|9707.2|9705.7|9703.9|9702.4|450
1587471600000|2020-04-21 12:20:00|9706.2|9704.7|9706|9704.5|9708.1|9706.6|9704|9702.5|461
1587471900000|2020-04-21 12:25:00|9705.9|9704.4|9702.8|9701.3|9707.4|9705.9|9702.7|9701.2|338
1587472200000|2020-04-21 12:30:00|9702.7|9701.2|9704.7|9703.2|9706.4|9704.9|9702.4|9700.9|498
1587472500000|2020-04-21 12:35:00|9704.5|9703|9710.5|9709|9710.8|9709.3|9702.7|9701.2|583
1587472800000|2020-04-21 12:40:00|9710.6|9709.1|9713.9|9712.4|9715|9713.5|9710|9708.5|614
1587473100000|2020-04-21 12:45:00|9714|9712.5|9712.5|9711|9714.7|9713.2|9712|9710.5|530
1587473400000|2020-04-21 12:50:00|9713|9711.5|9717.3|9715.8|9718.9|9717.4|9712.3|9710.8|511
1587473700000|2020-04-21 12:55:00|9717.4|9715.9|9717.8|9716.3|9720.8|9719.3|9716.6|9715.1|491
1587474000000|2020-04-21 13:00:00|9717.7|9716.2|9723.2|9721.7|9728.6|9727.1|9717.5|9716|661
1587474300000|2020-04-21 13:05:00|9723.3|9721.8|9724.2|9722.7|9725.2|9723.7|9720.2|9718.7|605
1587474600000|2020-04-21 13:10:00|9724.1|9722.6|9717.1|9715.6|9725.6|9724.1|9716.7|9715.2|589
1587474900000|2020-04-21 13:15:00|9717.2|9715.7|9715.6|9714.1|9719.4|9717.9|9715|9713.5|572
1587475200000|2020-04-21 13:20:00|9715.7|9714.2|9712.4|9710.9|9716.4|9714.9|9712.4|9710.9|628
1587475500000|2020-04-21 13:25:00|9712.3|9710.8|9713.6|9712.1|9714.2|9712.7|9711.7|9710.2|674
1587475800000|2020-04-21 13:30:00|9713.5|9712|9710.1|9708.6|9714.6|9713.1|9710|9708.5|696
1587476100000|2020-04-21 13:35:00|9710.2|9708.7|9707.7|9706.2|9711.6|9710.1|9705.9|9704.4|655
1587476400000|2020-04-21 13:40:00|9707.8|9706.3|9703.8|9702.3|9708.8|9707.3|9703|9701.5|693
1587476700000|2020-04-21 13:45:00|9703.9|9702.4|9682.5|9681|9706.4|9704.9|9679.4|9677.2|993
1587477000000|2020-04-21 13:50:00|9682.6|9681.1|9682.2|9680.7|9686.5|9685|9676.6|9675.1|1132
1587477300000|2020-04-21 13:55:00|9682.4|9680.9|9679.8|9677.4|9686|9684.5|9677.8|9676.3|978
1587477600000|2020-04-21 14:00:00|9679.9|9677.5|9681.1|9679.6|9683.7|9682.2|9678.2|9676.2|924
1587477900000|2020-04-21 14:05:00|9681.3|9679.8|9682.9|9681.4|9687.1|9685.6|9681|9679.5|760
1587478200000|2020-04-21 14:10:00|9682.8|9681.3|9681.9|9680.4|9683.1|9681.6|9678.8|9677.3|750
1587478500000|2020-04-21 14:15:00|9682|9680.5|9677.3|9675.8|9682.4|9680.9|9676.5|9675|648
1587478800000|2020-04-21 14:20:00|9677.4|9675.9|9673.6|9672.1|9680.2|9678.7|9671.2|9669.7|902
1587479100000|2020-04-21 14:25:00|9673.4|9671.9|9677.7|9676.2|9680.2|9678.7|9671.3|9669.8|855
1587479400000|2020-04-21 14:30:00|9677.6|9676.1|9681.1|9679.6|9682.4|9680.9|9677|9675.5|779
1587479700000|2020-04-21 14:35:00|9681.2|9679.7|9682.9|9681.4|9684.9|9683.4|9680.6|9679.1|717
1587480000000|2020-04-21 14:40:00|9683.1|9681.6|9698.1|9696.6|9698.8|9697.3|9682.9|9681.4|963
1587480300000|2020-04-21 14:45:00|9698|9696.5|9694|9692.5|9698.3|9696.8|9688.8|9687.3|954
1587480600000|2020-04-21 14:50:00|9693.9|9692.4|9693.4|9691.9|9695.2|9693.7|9689.2|9687.7|894
1587480900000|2020-04-21 14:55:00|9693.5|9692|9688.8|9687.3|9695.5|9694|9684.2|9682.7|947
1587481200000|2020-04-21 15:00:00|9689.1|9687.6|9685.9|9684.4|9689.6|9688.1|9683.8|9682.3|841
1587481500000|2020-04-21 15:05:00|9685.8|9684.3|9681.7|9680.2|9686.1|9684.6|9680.1|9678.6|663
1587481800000|2020-04-21 15:10:00|9681.6|9680.1|9682.8|9681.3|9684.8|9683.3|9679.6|9678.1|674
1587482100000|2020-04-21 15:15:00|9682.7|9681.2|9678.6|9677.1|9683|9681.5|9676|9674.5|671
1587482400000|2020-04-21 15:20:00|9678.7|9677.2|9681.9|9680.4|9682.1|9680.6|9677.5|9676|653
1587482700000|2020-04-21 15:25:00|9682.4|9680.9|9687.5|9686|9687.6|9686.1|9682.1|9680.6|620
1587483000000|2020-04-21 15:30:00|9687.4|9685.9|9685|9683.5|9687.7|9686.2|9683.4|9681.9|640
1587483300000|2020-04-21 15:35:00|9684.7|9683.2|9689|9687.5|9689.8|9688.3|9683.9|9682.4|591
1587483600000|2020-04-21 15:40:00|9688.9|9687.4|9686.4|9684.9|9689.5|9688|9685|9683.5|623
1587483900000|2020-04-21 15:45:00|9686.3|9684.8|9682.3|9680.8|9687.2|9685.7|9681.5|9680|569
1587484200000|2020-04-21 15:50:00|9682.2|9680.7|9688.9|9687.4|9689.1|9687.6|9682.2|9680.7|526
1587484500000|2020-04-21 15:55:00|9689|9687.5|9693.4|9691.9|9693.5|9692|9687.4|9685.9|595
1587484800000|2020-04-21 16:00:00|9693.2|9691.7|9691.8|9690.3|9693.8|9692.3|9690.8|9689.3|629
1587485100000|2020-04-21 16:05:00|9692|9690.5|9692.1|9690.6|9693.4|9691.9|9691|9689.5|605
1587485400000|2020-04-21 16:10:00|9692|9690.5|9693.1|9691.6|9693.4|9691.9|9687.7|9686.2|627
1587485700000|2020-04-21 16:15:00|9693|9691.5|9690.7|9689.2|9693.9|9692.4|9690.3|9688.8|499
1587486000000|2020-04-21 16:20:00|9690.6|9689.1|9694.9|9693.4|9695.8|9694.3|9690.6|9689.1|416
1587486300000|2020-04-21 16:25:00|9695|9693.5|9699.9|9698.4|9703.4|9701.4|9691.6|9690.1|657
1587486600000|2020-04-21 16:30:00|9699.8|9698.3|9698.3|9696.8|9700.9|9699.4|9696.6|9695.1|456
1587486900000|2020-04-21 16:35:00|9698.4|9696.9|9701.7|9700.2|9702|9700.5|9697.9|9696.4|539
1587487200000|2020-04-21 16:40:00|9701.8|9700.3|9701|9699.5|9701.8|9700.3|9697.7|9696.2|475
1587487500000|2020-04-21 16:45:00|9701.1|9699.6|9702|9700.5|9704.1|9702.6|9700.2|9698.7|504
1587487800000|2020-04-21 16:50:00|9702.2|9700.7|9703.1|9701.6|9704.5|9703|9698.1|9696.6|722
1587488100000|2020-04-21 16:55:00|9703|9701.5|9705.1|9703.6|9705.6|9704.1|9702.4|9700.9|592
1587488400000|2020-04-21 17:00:00|9705.2|9703.7|9705.2|9703.7|9707.4|9705.9|9704.1|9702.6|478
1587488700000|2020-04-21 17:05:00|9705.1|9703.6|9704.6|9703.1|9706.2|9704.7|9702.1|9700.6|474
1587489000000|2020-04-21 17:10:00|9704.7|9703.2|9703.4|9701.9|9705.1|9703.6|9702.2|9700.7|384
1587489300000|2020-04-21 17:15:00|9703.3|9701.8|9704.5|9703|9704.8|9703.3|9702.2|9700.7|367
1587489600000|2020-04-21 17:20:00|9704.4|9702.9|9703.5|9702|9706.1|9704.6|9702.8|9701.3|493
1587489900000|2020-04-21 17:25:00|9703.6|9702.1|9705.7|9704.2|9707.7|9706.2|9703.3|9701.8|616
1587490200000|2020-04-21 17:30:00|9705.6|9704.1|9705.3|9703.8|9706.1|9704.6|9701.7|9700.2|542
1587490500000|2020-04-21 17:35:00|9705.2|9703.7|9703.2|9701.7|9706.1|9704.6|9702.1|9700.6|429
1587490800000|2020-04-21 17:40:00|9703|9701.5|9702.1|9700.6|9704.7|9703.2|9701.9|9700.4|335
1587491100000|2020-04-21 17:45:00|9702|9700.5|9707.6|9706.1|9707.7|9706.2|9701.3|9699.8|431
1587491400000|2020-04-21 17:50:00|9707.7|9706.2|9705.3|9703.8|9707.7|9706.2|9704.7|9703.2|412
1587491700000|2020-04-21 17:55:00|9705.2|9703.7|9705|9703.5|9706|9704.5|9703.9|9702.4|502
1587492000000|2020-04-21 18:00:00|9705.4|9703.9|9705.1|9703.6|9707.8|9706.3|9704.1|9702.6|607
1587492300000|2020-04-21 18:05:00|9705.2|9703.7|9703.3|9701.8|9705.7|9704.2|9701.7|9700.2|559
1587492600000|2020-04-21 18:10:00|9703.2|9701.7|9701.4|9699.9|9703.6|9702.1|9700.7|9699.2|551
1587492900000|2020-04-21 18:15:00|9701.3|9699.8|9700.2|9698.7|9702.5|9701|9699.7|9698.2|483
1587493200000|2020-04-21 18:20:00|9700.3|9698.8|9697|9695.5|9700.7|9699.2|9695.3|9693.8|571
1587493500000|2020-04-21 18:25:00|9697.1|9695.6|9696.5|9695|9698.9|9697.4|9695.3|9693.8|525
1587493800000|2020-04-21 18:30:00|9696.4|9694.9|9699.8|9698.3|9700.1|9698.6|9696|9694.5|500
1587494100000|2020-04-21 18:35:00|9699.9|9698.4|9697.5|9696|9700.5|9699|9696.9|9695.4|427
1587494400000|2020-04-21 18:40:00|9697.6|9696.1|9699.4|9697.9|9700.1|9698.6|9697.6|9696.1|427
1587494700000|2020-04-21 18:45:00|9699.3|9697.8|9700.7|9699.2|9701.5|9700|9699|9697.5|432
1587495000000|2020-04-21 18:50:00|9700.5|9699|9702.6|9701.1|9702.8|9701.3|9700.5|9699|303
1587495300000|2020-04-21 18:55:00|9702.5|9701|9700.5|9699|9702.8|9701.3|9700.1|9698.6|552
1587495600000|2020-04-21 19:00:00|9700.4|9698.9|9697.6|9696.1|9701.7|9700.2|9697.3|9695.8|342
1587495900000|2020-04-21 19:05:00|9697.8|9696.3|9702.2|9700.7|9702.8|9701.3|9697.1|9695.6|489
1587496200000|2020-04-21 19:10:00|9702|9700.5|9701.3|9699.8|9703.1|9701.6|9701.1|9699.6|290
1587496500000|2020-04-21 19:15:00|9701.2|9699.7|9700.2|9698.7|9701.6|9700.1|9700.1|9698.6|289
1587496800000|2020-04-21 19:20:00|9700.3|9698.8|9698|9696.5|9700.6|9699.1|9697.2|9695.7|354
1587497100000|2020-04-21 19:25:00|9698.1|9696.6|9697.8|9696.3|9700.2|9698.7|9697.5|9695.9|384
1587497400000|2020-04-21 19:30:00|9697.7|9696.2|9694.2|9692.7|9698.2|9696.5|9694.1|9692.6|420
1587497700000|2020-04-21 19:35:00|9694.1|9692.6|9693.3|9691.8|9695.3|9693.8|9693.3|9691.8|507
1587498000000|2020-04-21 19:40:00|9693.4|9691.9|9697.8|9696.3|9698.2|9696.7|9693.2|9691.7|460
1587498300000|2020-04-21 19:45:00|9697.7|9696.2|9698.2|9696.7|9698.4|9696.9|9697.2|9695.7|235
1587498600000|2020-04-21 19:50:00|9698.1|9696.6|9698.6|9697.1|9699|9697.5|9697.4|9695.9|319
1587498900000|2020-04-21 19:55:00|9698.7|9697.2|9695.8|9694.3|9698.9|9697.4|9691.7|9690.2|546
1587499200000|2020-04-21 20:00:00|9695.9|9694.4|9693.6|9692.1|9695.9|9694.4|9692.2|9690.7|355
1587499500000|2020-04-21 20:05:00|9693.5|9692|9694.1|9692.6|9694.3|9692.8|9693.3|9691.8|197
1587499800000|2020-04-21 20:10:00|9694.2|9692.7|9693.4|9691.9|9694.9|9693.4|9693.3|9691.8|212
1587500100000|2020-04-21 20:15:00|9693.5|9692|9694.3|9692.8|9694.9|9693.4|9693.5|9692|160
1587500400000|2020-04-21 20:20:00|9694.4|9692.9|9694.2|9692.7|9695.3|9693.8|9694|9692.5|131
1587500700000|2020-04-21 20:25:00|9694.1|9692.6|9697.4|9695.9|9697.8|9696.3|9693.9|9692.4|200
1587501000000|2020-04-21 20:30:00|9697|9695.5|9697|9695.5|9697|9695.5|9695.1|9693.6|158
1587501300000|2020-04-21 20:35:00|9696.9|9695.4|9696.8|9695.3|9698.3|9696.8|9696.3|9694.8|186
1587501600000|2020-04-21 20:40:00|9696.7|9695.2|9695.2|9693.7|9696.8|9695.3|9694.6|9693.1|152
1587501900000|2020-04-21 20:45:00|9695.1|9693.6|9697.4|9695.9|9697.5|9696|9694.7|9693.2|162
1587502200000|2020-04-21 20:50:00|9697.5|9696|9698.5|9696.1|9698.9|9696.9|9697.3|9695.3|147
1587502500000|2020-04-21 20:55:00|9698.6|9696.2|9699.9|9694.9|9701.2|9696.2|9695|9692.6|235
1587502800000|2020-04-21 21:00:00|9700.1|9695.1|9696.9|9691.9|9700.4|9695.4|9695.9|9690.9|28
1587503100000|2020-04-21 21:05:00|9697.4|9692.4|9696.5|9691.5|9700.3|9695.3|9693.9|9688.9|119
1587503400000|2020-04-21 21:10:00|9696.2|9691.2|9696|9691|9698.9|9693.9|9695.5|9690.5|166
1587503700000|2020-04-21 21:15:00|9695.7|9690.7|9697.9|9692.9|9699.5|9694.5|9695.6|9690.6|251
1587504000000|2020-04-21 21:20:00|9697.6|9692.6|9695.5|9690.5|9698.5|9693.5|9695.5|9690.5|127
1587504300000|2020-04-21 21:25:00|9695.4|9690.4|9701.5|9696.5|9702.2|9697.2|9695.2|9690.2|122
1587504600000|2020-04-21 21:30:00|9698.3|9693.3|9700.4|9695.4|9702.2|9697.2|9696.6|9691.6|218
1587504900000|2020-04-21 21:35:00|9700.3|9695.3|9699.6|9694.6|9702|9697|9694.8|9689.8|248
1587505200000|2020-04-21 21:40:00|9699.4|9694.4|9700.6|9695.6|9701|9696|9695.2|9690.2|285
1587505500000|2020-04-21 21:45:00|9699.6|9694.6|9694.8|9689.8|9699.9|9694.9|9694.4|9689.4|288
1587505800000|2020-04-21 21:50:00|9694.9|9689.9|9697.2|9692.2|9698.6|9693.6|9693.8|9688.8|276
1587506100000|2020-04-21 21:55:00|9698.2|9693.2|9698.1|9693.1|9699.5|9694.5|9696.5|9691.5|287
1587506400000|2020-04-21 22:00:00|9699.2|9694.2|9698.8|9695.5|9700.6|9696.2|9697.1|9692.1|467
1587506700000|2020-04-21 22:05:00|9698.9|9695.7|9700.6|9696.9|9701.8|9697.1|9698.3|9694.6|188
1587507000000|2020-04-21 22:10:00|9700.7|9696.6|9698.9|9695.6|9701.4|9697.7|9698.1|9694.8|215
1587507300000|2020-04-21 22:15:00|9699|9695.7|9700.6|9697.9|9701.9|9698.4|9698.2|9695|206
1587507600000|2020-04-21 22:20:00|9701.7|9699.3|9701.9|9699.5|9702.7|9699.9|9701.4|9698.5|162
1587507900000|2020-04-21 22:25:00|9702|9699.4|9701.9|9699.5|9702.9|9699.6|9701.6|9698.5|106
1587508200000|2020-04-21 22:30:00|9701.7|9699.3|9702.2|9699.8|9702.9|9700|9701.3|9699.2|110
1587508500000|2020-04-21 22:35:00|9702.1|9699.7|9701.9|9699.5|9702.4|9700.3|9701.4|9699.4|82
1587508800000|2020-04-21 22:40:00|9701.3|9699.8|9701.9|9700.4|9702.4|9700.4|9700.8|9698.8|134
1587509100000|2020-04-21 22:45:00|9701.8|9700.3|9703.1|9700.7|9703.4|9701.4|9701.1|9699.4|170
1587509400000|2020-04-21 22:50:00|9703.2|9700.8|9702.1|9699.7|9703.3|9701.5|9701.6|9699.6|175
1587509700000|2020-04-21 22:55:00|9702.2|9699.8|9701|9698.6|9702.4|9700.4|9700.7|9698.4|158
1587510000000|2020-04-21 23:00:00|9700.9|9698.5|9701.2|9698.8|9701.2|9699.3|9699.2|9697.4|168
1587510300000|2020-04-21 23:05:00|9701.3|9698.9|9702|9700.5|9702.3|9700.7|9700.9|9698.8|180
1587510600000|2020-04-21 23:10:00|9702.2|9700.7|9700|9698.5|9702.5|9700.7|9699.9|9698|123
1587510900000|2020-04-21 23:15:00|9700.1|9698.6|9700|9698.5|9700.5|9698.7|9699.8|9698.1|126
1587511200000|2020-04-21 23:20:00|9700.1|9698.6|9700.4|9698.9|9700.6|9699.1|9700.1|9698.6|72
1587511500000|2020-04-21 23:25:00|9700.6|9699.1|9699.4|9697.9|9700.6|9699.1|9699.1|9697.3|156
1587511800000|2020-04-21 23:30:00|9699.3|9697.8|9699.6|9698.1|9700.1|9698.3|9699|9697.3|155
1587512100000|2020-04-21 23:35:00|9699.5|9698|9698.8|9697.3|9699.9|9698.4|9698.8|9697.3|109
1587512400000|2020-04-21 23:40:00|9698.9|9697.4|9699.4|9697|9699.4|9697.4|9698|9696.5|135
1587512700000|2020-04-21 23:45:00|9698.9|9697.4|9698.2|9696.7|9699.2|9697.4|9698.2|9696.3|119
1587513000000|2020-04-21 23:50:00|9698.1|9696.6|9698.9|9696.5|9698.9|9697.1|9698.1|9696.3|138
1587513300000|2020-04-21 23:55:00|9699|9696.6|9698.7|9697.2|9699.9|9698|9698.4|9696.4|129
1587513600000|2020-04-22 00:00:00|9698.8|9697.3|9697.6|9696.1|9699.6|9698.1|9696.7|9695.2|312
1587513900000|2020-04-22 00:05:00|9697.5|9696|9695.4|9693.9|9697.9|9696.4|9694.6|9693.1|333
1587514200000|2020-04-22 00:10:00|9695.3|9693.8|9695.1|9693.6|9696.5|9695|9694.9|9693.4|252
1587514500000|2020-04-22 00:15:00|9695.2|9693.7|9698.4|9696.9|9698.5|9697|9694.8|9693.3|277
1587514800000|2020-04-22 00:20:00|9698.3|9696.8|9699.3|9697.8|9699.6|9698.1|9697.9|9696.4|223
1587515100000|2020-04-22 00:25:00|9699.4|9697.9|9704.4|9702.9|9704.6|9703.1|9699.3|9697.8|261
1587515400000|2020-04-22 00:30:00|9704.5|9703|9701.9|9700.4|9704.5|9703|9701.6|9700.1|185
1587515700000|2020-04-22 00:35:00|9702|9700.5|9701.7|9700.2|9704.1|9702.6|9701.2|9699.7|316
1587516000000|2020-04-22 00:40:00|9701.6|9700.1|9703.5|9702|9705.1|9703.6|9701.4|9699.9|361
1587516300000|2020-04-22 00:45:00|9703.6|9702.1|9704.3|9702.8|9704.9|9703.4|9703.2|9701.7|233
1587516600000|2020-04-22 00:50:00|9704.2|9702.7|9700.6|9699.1|9704.7|9703.2|9700.5|9699|265
1587516900000|2020-04-22 00:55:00|9700.7|9699.2|9699.7|9698.2|9700.8|9699.3|9699.7|9698.2|203
1587517200000|2020-04-22 01:00:00|9700|9698.5|9698.2|9696.7|9700|9698.5|9696.3|9694.8|448
1587517500000|2020-04-22 01:05:00|9698.1|9696.6|9697.7|9696.2|9698.7|9697.2|9697.1|9695.6|282
1587517800000|2020-04-22 01:10:00|9697.8|9696.3|9697|9695.5|9698|9696.5|9696.7|9695.2|279
1587518100000|2020-04-22 01:15:00|9696.9|9695.4|9693.9|9692.4|9697.6|9696.1|9693.9|9692.4|308
1587518400000|2020-04-22 01:20:00|9694|9692.5|9695.5|9694|9695.6|9694.1|9693|9691.5|329
1587518700000|2020-04-22 01:25:00|9695.6|9694.1|9698.6|9697.1|9698.6|9697.1|9695.2|9693.7|392
1587519000000|2020-04-22 01:30:00|9698.5|9697|9700|9698.5|9700.3|9698.8|9697.5|9696|346
1587519300000|2020-04-22 01:35:00|9700.1|9698.6|9701|9699.5|9701.3|9699.8|9699.8|9698.3|245
1587519600000|2020-04-22 01:40:00|9701.1|9699.6|9701.1|9699.6|9701.5|9700|9700.1|9698.6|212
1587519900000|2020-04-22 01:45:00|9701|9699.5|9702.7|9701.2|9702.7|9701.2|9700.8|9699.3|239
1587520200000|2020-04-22 01:50:00|9702.9|9701.4|9703.2|9701.7|9704.4|9702.9|9702.7|9701.2|303
1587520500000|2020-04-22 01:55:00|9702.8|9701.3|9702.8|9701.3|9704|9702.5|9701.4|9699.9|314
1587520800000|2020-04-22 02:00:00|9702.6|9701.1|9703.2|9701.7|9704.4|9702.9|9702.6|9701.1|296
1587521100000|2020-04-22 02:05:00|9703.1|9701.6|9698.2|9696.7|9703.2|9701.7|9694.7|9693.2|428
1587521400000|2020-04-22 02:10:00|9698.3|9696.8|9698.5|9697|9699.6|9698.1|9697.1|9695.5|573
1587521700000|2020-04-22 02:15:00|9698.4|9696.9|9700.3|9698.8|9700.8|9699.3|9698.1|9696.6|409
1587522000000|2020-04-22 02:20:00|9700.4|9698.9|9699.2|9697.7|9700.6|9699.1|9699|9697.5|343
1587522300000|2020-04-22 02:25:00|9699.1|9697.6|9698.8|9697.3|9699.7|9698.1|9698|9696.5|258
1587522600000|2020-04-22 02:30:00|9698.7|9697.2|9697.4|9695.9|9699.9|9698.1|9697.3|9695.8|249
1587522900000|2020-04-22 02:35:00|9697.3|9695.8|9699.5|9698|9699.8|9698.3|9697.2|9695.7|292
1587523200000|2020-04-22 02:40:00|9699.4|9697.9|9699|9697.5|9699.7|9698.2|9698.4|9696.9|211
1587523500000|2020-04-22 02:45:00|9699.1|9697.6|9699.3|9697.8|9699.8|9698.3|9698.1|9696.6|300
1587523800000|2020-04-22 02:50:00|9699.2|9697.7|9699.9|9698.4|9700.7|9699.2|9698.7|9696.9|273
1587524100000|2020-04-22 02:55:00|9699.8|9698.3|9699.9|9698.4|9700.3|9698.8|9698.8|9697.3|349
1587524400000|2020-04-22 03:00:00|9699.8|9698.3|9699.2|9697.7|9700.9|9699.4|9698.5|9697|306
1587524700000|2020-04-22 03:05:00|9699.1|9697.6|9700.6|9699.1|9700.6|9699.1|9698|9696.5|279
1587525000000|2020-04-22 03:10:00|9700.7|9699.2|9700.2|9698.7|9701.7|9700.2|9699.7|9698.1|222
1587525300000|2020-04-22 03:15:00|9700.1|9698.6|9699.6|9698.1|9700.8|9699|9699.3|9697.8|155
1587525600000|2020-04-22 03:20:00|9699.7|9698.2|9703.6|9702.1|9703.7|9702.2|9699.1|9697.6|279
1587525900000|2020-04-22 03:25:00|9703.5|9702|9702.9|9701.4|9703.8|9702.3|9702.7|9701.1|228
1587526200000|2020-04-22 03:30:00|9703|9701.5|9702.2|9700.7|9703.4|9701.9|9701.9|9700.4|284
1587526500000|2020-04-22 03:35:00|9702.1|9700.6|9703|9701.5|9703.4|9701.9|9702.1|9700.6|248
1587526800000|2020-04-22 03:40:00|9702.8|9701.3|9704.4|9702.9|9705.4|9703.9|9702.5|9701|293
1587527100000|2020-04-22 03:45:00|9704.2|9702.7|9704.5|9703|9704.9|9703.4|9703.5|9702|297
1587527400000|2020-04-22 03:50:00|9704.4|9702.9|9704.4|9702.9|9704.9|9703.4|9703.8|9702.3|184
1587527700000|2020-04-22 03:55:00|9704.3|9702.8|9703.4|9701.9|9704.8|9703.3|9703.3|9701.8|237
1587528000000|2020-04-22 04:00:00|9703.5|9702|9703.4|9701.9|9703.7|9702.2|9702.7|9701.2|177
1587528300000|2020-04-22 04:05:00|9703.5|9702|9702.6|9701.1|9703.6|9702.1|9701.4|9699.9|267
1587528600000|2020-04-22 04:10:00|9702.7|9701.2|9702.1|9700.6|9703.2|9701.7|9701.8|9700.3|228
1587528900000|2020-04-22 04:15:00|9702|9700.5|9702.6|9701.1|9703|9701.5|9701.9|9700.4|219
1587529200000|2020-04-22 04:20:00|9702.5|9701|9704|9702.5|9704.2|9702.7|9702.1|9700.6|151
1587529500000|2020-04-22 04:25:00|9703.9|9702.4|9704.1|9702.6|9705.5|9704|9702.4|9700.9|361
1587529800000|2020-04-22 04:30:00|9704|9702.5|9704.4|9702.9|9704.9|9703.4|9703.6|9702.1|286
1587530100000|2020-04-22 04:35:00|9704.5|9703|9704.7|9703.2|9706.3|9704.8|9703.8|9702.3|289
1587530400000|2020-04-22 04:40:00|9704.8|9703.3|9704.2|9702.7|9704.8|9703.3|9703.3|9701.8|309
1587530700000|2020-04-22 04:45:00|9704.3|9702.8|9703.5|9702|9704.4|9702.9|9702.9|9701.4|270
1587531000000|2020-04-22 04:50:00|9703.6|9702.1|9703.3|9701.8|9704.7|9703.2|9703.3|9701.8|229
1587531300000|2020-04-22 04:55:00|9703.4|9701.9|9703.7|9702.2|9704|9702.5|9703|9701.5|267
1587531600000|2020-04-22 05:00:00|9703.8|9702.3|9703.7|9702.2|9704.8|9703.3|9703.4|9701.9|307
1587531900000|2020-04-22 05:05:00|9703.8|9702.3|9702.9|9701.4|9704.2|9702.7|9701.9|9700.4|296
1587532200000|2020-04-22 05:10:00|9702.8|9701.3|9701.3|9699.8|9703|9701.5|9700.8|9699.3|331
1587532500000|2020-04-22 05:15:00|9701.4|9699.9|9701.5|9700|9702|9700.5|9701.1|9699.6|236
1587532800000|2020-04-22 05:20:00|9701.6|9700.1|9700.8|9699.3|9701.6|9700.1|9700.1|9698.6|175
1587533100000|2020-04-22 05:25:00|9700.9|9699.4|9700.5|9699|9700.9|9699.4|9700.3|9698.8|200
1587533400000|2020-04-22 05:30:00|9700.4|9698.9|9698.4|9696.9|9700.7|9699.2|9698.1|9696.6|294
1587533700000|2020-04-22 05:35:00|9698.2|9696.7|9698.3|9696.8|9699.2|9697.7|9697.9|9696.4|237
1587534000000|2020-04-22 05:40:00|9698.5|9697|9698.1|9696.6|9699.1|9697.6|9696.2|9694.7|285
1587534300000|2020-04-22 05:45:00|9698|9696.5|9700|9698.5|9700.1|9698.6|9697.9|9696.4|251
1587534600000|2020-04-22 05:50:00|9699.9|9698.4|9699.9|9698.4|9700.3|9698.8|9698.2|9696.7|322
1587534900000|2020-04-22 05:55:00|9700|9698.5|9699.7|9697.3|9700.9|9699.4|9698.9|9697.3|280
1587535200000|2020-04-22 06:00:00|9698.9|9697.4|9700.7|9699.2|9701.7|9700.2|9698.9|9697.4|287
1587535500000|2020-04-22 06:05:00|9700.8|9699.3|9698.4|9696.9|9701.6|9700.1|9698.2|9696.7|282
1587535800000|2020-04-22 06:10:00|9698.3|9696.8|9698.4|9696.9|9701.1|9699.6|9697.5|9696|334
1587536100000|2020-04-22 06:15:00|9698.5|9697|9693.3|9691.8|9698.7|9697.2|9691.2|9689.7|455
1587536400000|2020-04-22 06:20:00|9693.2|9691.7|9694.2|9692.7|9694.7|9693.2|9692.3|9690.8|478
1587536700000|2020-04-22 06:25:00|9694.1|9692.6|9692.2|9690.7|9694.2|9692.7|9690.7|9689.2|465
1587537000000|2020-04-22 06:30:00|9692.1|9690.6|9692.1|9690.6|9694.8|9693.3|9691.6|9690.1|404
1587537300000|2020-04-22 06:35:00|9692|9690.5|9691.8|9690.3|9692.1|9690.6|9688.5|9687|586
1587537600000|2020-04-22 06:40:00|9691.9|9690.4|9692|9690.5|9694.1|9692.6|9691.5|9690|432
1587537900000|2020-04-22 06:45:00|9692.1|9690.6|9690|9688.5|9693.9|9692.4|9687.4|9685.9|492
1587538200000|2020-04-22 06:50:00|9690.1|9688.6|9692.3|9690.8|9693.4|9691.9|9688.7|9687.2|449
1587538500000|2020-04-22 06:55:00|9692.4|9690.9|9694.5|9693|9694.9|9693.4|9690.3|9688.8|441
1587538800000|2020-04-22 07:00:00|9694.6|9693.1|9695.1|9693.6|9696.2|9694.7|9691.8|9690.3|619
1587539100000|2020-04-22 07:05:00|9695|9693.5|9693.6|9692.1|9695.6|9694.1|9693|9691.5|533
1587539400000|2020-04-22 07:10:00|9693.4|9691.9|9690.9|9689.4|9693.7|9692.2|9689.9|9688.4|568
1587539700000|2020-04-22 07:15:00|9690.8|9689.3|9686.5|9685|9691.7|9690.2|9686.4|9684.9|505
1587540000000|2020-04-22 07:20:00|9686.6|9685.1|9690.5|9689|9691.6|9690.1|9684|9682.5|617
1587540300000|2020-04-22 07:25:00|9690.4|9688.9|9690.8|9689.3|9693.1|9691.6|9689.3|9687.8|463
1587540600000|2020-04-22 07:30:00|9690.7|9689.2|9692.8|9691.3|9692.9|9691.4|9689.8|9688.3|468
1587540900000|2020-04-22 07:35:00|9692.9|9691.4|9691.9|9690.4|9693.7|9692.2|9690|9688.5|511
1587541200000|2020-04-22 07:40:00|9692|9690.5|9691.1|9689.6|9692.5|9691|9686.6|9685.1|516
1587541500000|2020-04-22 07:45:00|9691.2|9689.7|9689.7|9688.2|9692.2|9690.7|9688.9|9687.4|476
1587541800000|2020-04-22 07:50:00|9689.5|9688|9690.9|9689.4|9692.5|9691|9688.9|9687.4|505
1587542100000|2020-04-22 07:55:00|9691.1|9689.6|9695.8|9694.3|9697.4|9695.9|9691|9689.5|522
1587542400000|2020-04-22 08:00:00|9695.7|9694.2|9693.2|9691.7|9697.9|9696.4|9693|9691.5|453
1587542700000|2020-04-22 08:05:00|9693.1|9691.6|9695.2|9693.7|9696.2|9694.7|9689.9|9688.4|660
1587543000000|2020-04-22 08:10:00|9695.1|9693.6|9695.2|9693.7|9696.3|9694.8|9692.9|9691.4|453
1587543300000|2020-04-22 08:15:00|9695.3|9693.8|9694.8|9693.3|9696|9694.5|9693.3|9691.8|424
1587543600000|2020-04-22 08:20:00|9694.7|9693.2|9697.5|9696|9699.6|9698.1|9694.7|9693.2|401
1587543900000|2020-04-22 08:25:00|9697.4|9695.9|9700.5|9699|9702.2|9700.7|9697|9695.5|547
1587544200000|2020-04-22 08:30:00|9700.4|9698.9|9696.9|9695.4|9700.5|9699|9695|9693.5|377
1587544500000|2020-04-22 08:35:00|9697|9695.5|9697.9|9696.4|9699.4|9697.9|9696.2|9694.7|426
1587544800000|2020-04-22 08:40:00|9697.8|9696.3|9696.5|9695|9699|9697.5|9693.9|9692.4|432
1587545100000|2020-04-22 08:45:00|9696.4|9694.9|9692.6|9691.1|9697.4|9695.9|9691.6|9690.1|403
1587545400000|2020-04-22 08:50:00|9692.9|9691.4|9691.8|9690.3|9693.8|9692.3|9691.1|9689.6|344
1587545700000|2020-04-22 08:55:00|9691.7|9690.2|9691.8|9690.3|9692|9690.5|9689.7|9688.2|347
1587546000000|2020-04-22 09:00:00|9691.7|9690.2|9688.8|9687.3|9692.1|9690.6|9685.3|9683.8|573
1587546300000|2020-04-22 09:05:00|9688.7|9687.2|9686.7|9685.2|9688.9|9687.4|9685.6|9684.1|498
1587546600000|2020-04-22 09:10:00|9686.5|9685|9684.7|9683.2|9687.3|9685.8|9684.5|9683|432
1587546900000|2020-04-22 09:15:00|9684.6|9683.1|9688.3|9686.8|9688.8|9687.3|9684.6|9683.1|424
1587547200000|2020-04-22 09:20:00|9688.2|9686.7|9688.7|9687.2|9689.1|9687.6|9684.1|9682.6|503
1587547500000|2020-04-22 09:25:00|9688.6|9687.1|9689.1|9687.6|9690.1|9688.6|9687.2|9685.7|526
1587547800000|2020-04-22 09:30:00|9689.2|9687.7|9689.3|9687.8|9690.2|9688.7|9688.3|9686.8|378
1587548100000|2020-04-22 09:35:00|9689.1|9687.6|9689|9687.5|9689.9|9688.4|9687.1|9685.6|363
1587548400000|2020-04-22 09:40:00|9689.1|9687.6|9689.8|9688.3|9689.8|9688.3|9687.3|9685.8|345
1587548700000|2020-04-22 09:45:00|9689.7|9688.2|9686.3|9684.8|9690.8|9689.3|9686|9684.5|431
1587549000000|2020-04-22 09:50:00|9686.4|9684.9|9687.1|9685.6|9688.5|9687|9686.3|9684.8|327
1587549300000|2020-04-22 09:55:00|9687.2|9685.7|9690.9|9689.4|9691.7|9690.2|9687.1|9685.6|449
1587549600000|2020-04-22 10:00:00|9691|9689.5|9689|9687.5|9693.2|9691.7|9688.9|9687.4|361
1587549900000|2020-04-22 10:05:00|9689.1|9687.6|9691.8|9690.3|9692.4|9690.9|9688.9|9687.4|327
1587550200000|2020-04-22 10:10:00|9691.7|9690.2|9692.9|9691.4|9693.6|9692.1|9688.7|9687.2|338
1587550500000|2020-04-22 10:15:00|9692.7|9691.2|9691.6|9690.1|9692.8|9691.3|9689.8|9688.3|349
1587550800000|2020-04-22 10:20:00|9691.5|9690|9693.1|9691.6|9694|9692.5|9691.4|9689.9|317
1587551100000|2020-04-22 10:25:00|9693.2|9691.7|9689|9687.5|9693.2|9691.7|9688.8|9687.3|296
1587551400000|2020-04-22 10:30:00|9688.9|9687.4|9687.5|9686|9688.9|9687.4|9687.3|9685.8|257
1587551700000|2020-04-22 10:35:00|9687.4|9685.9|9687.7|9686.2|9688.3|9686.8|9686.8|9685.3|233
1587552000000|2020-04-22 10:40:00|9687.6|9686.1|9686.5|9685|9688|9686.5|9686.4|9684.9|206
1587552300000|2020-04-22 10:45:00|9686.4|9684.9|9683|9681.5|9686.6|9685.1|9681.7|9680.2|378
1587552600000|2020-04-22 10:50:00|9682.9|9681.4|9681.3|9679.8|9683.5|9682|9680.4|9678.9|343
1587552900000|2020-04-22 10:55:00|9681.4|9679.9|9680.5|9679|9683.1|9681.6|9679.8|9678.3|466
1587553200000|2020-04-22 11:00:00|9680.6|9679.1|9679.5|9678|9680.9|9679.4|9675.8|9674.3|497
1587553500000|2020-04-22 11:05:00|9679.4|9677.9|9681.2|9679.7|9682.1|9680.6|9677.8|9676.3|402
1587553800000|2020-04-22 11:10:00|9681.3|9679.8|9673.5|9672|9681.3|9679.8|9673.2|9671.7|480
1587554100000|2020-04-22 11:15:00|9673.6|9672.1|9674.4|9672.9|9674.6|9673.1|9669.4|9667.9|469
1587554400000|2020-04-22 11:20:00|9674.5|9673|9678.7|9677.2|9679.1|9677.6|9674.5|9673|385
1587554700000|2020-04-22 11:25:00|9678.8|9677.3|9681.7|9680.2|9681.9|9680.4|9678.2|9676.7|421
1587555000000|2020-04-22 11:30:00|9681.8|9680.3|9678.6|9677.1|9681.8|9680.3|9678.3|9676.8|473
1587555300000|2020-04-22 11:35:00|9678.7|9677.2|9677.5|9676|9679.3|9677.8|9676.7|9675.2|418
1587555600000|2020-04-22 11:40:00|9677.6|9676.1|9680.7|9679.2|9680.9|9679.4|9676.7|9675.2|288
1587555900000|2020-04-22 11:45:00|9680.6|9679.1|9680.7|9679.2|9682|9680.5|9680|9678.5|309
1587556200000|2020-04-22 11:50:00|9680.9|9679.4|9682.2|9680.7|9684|9682.5|9680.8|9679.3|374
1587556500000|2020-04-22 11:55:00|9682|9680.5|9678.3|9676.8|9682|9680.5|9677|9675.5|473
1587556800000|2020-04-22 12:00:00|9677.9|9676.4|9683.5|9682|9684|9682.5|9677.5|9676|483
1587557100000|2020-04-22 12:05:00|9683.6|9682.1|9688.2|9686.7|9688.8|9687.3|9682.7|9681.2|479
1587557400000|2020-04-22 12:10:00|9688.4|9686.9|9685.2|9683.7|9688.8|9687.3|9683.9|9682.4|511
1587557700000|2020-04-22 12:15:00|9685.1|9683.6|9682.3|9680.8|9687.7|9686.2|9682.3|9680.8|465
1587558000000|2020-04-22 12:20:00|9682.2|9680.7|9683.9|9682.4|9684.5|9683|9681.6|9680.1|416
1587558300000|2020-04-22 12:25:00|9684|9682.5|9682.6|9681.1|9684|9682.5|9681.3|9679.8|369
1587558600000|2020-04-22 12:30:00|9682.5|9681|9686.6|9685.1|9686.9|9685.4|9679.2|9677.7|533
1587558900000|2020-04-22 12:35:00|9686.5|9685|9686.6|9685.1|9687.1|9685.6|9680.6|9679.1|544
1587559200000|2020-04-22 12:40:00|9686.5|9685|9685.9|9684.4|9689.2|9687.7|9684.9|9683.4|536
1587559500000|2020-04-22 12:45:00|9686|9684.5|9683|9681.5|9686|9684.5|9681.8|9680.3|498
1587559800000|2020-04-22 12:50:00|9682.9|9681.4|9681.3|9679.8|9682.9|9681.4|9679.5|9678|521
1587560100000|2020-04-22 12:55:00|9681.2|9679.7|9685.2|9683.7|9686.4|9684.9|9680.8|9679.3|504
1587560400000|2020-04-22 13:00:00|9685.3|9683.8|9688.8|9687.3|9690.7|9689.2|9685.1|9683.6|672
1587560700000|2020-04-22 13:05:00|9688.7|9687.2|9690.9|9689.4|9693|9691.5|9688.2|9686.7|582
1587561000000|2020-04-22 13:10:00|9691|9689.5|9686.8|9685.3|9691|9689.5|9685.4|9683.9|535
1587561300000|2020-04-22 13:15:00|9686.7|9685.2|9683.6|9682.1|9688.2|9686.7|9683.3|9681.8|466
1587561600000|2020-04-22 13:20:00|9683.7|9682.2|9684.6|9683.1|9686.3|9684.8|9682.5|9681|499
1587561900000|2020-04-22 13:25:00|9684.8|9683.3|9683.6|9682.1|9685.5|9684|9682.8|9681.3|526
1587562200000|2020-04-22 13:30:00|9683.7|9682.2|9684.9|9683.4|9686.5|9685|9683.6|9682.1|740
1587562500000|2020-04-22 13:35:00|9685|9683.5|9684.6|9683.1|9690.6|9689.1|9684.5|9683|679
1587562800000|2020-04-22 13:40:00|9684.5|9683|9689.6|9688.1|9689.7|9688.2|9684|9682.5|676
1587563100000|2020-04-22 13:45:00|9689.7|9688.2|9692.1|9690.6|9692.1|9690.6|9687.6|9686.1|676
1587563400000|2020-04-22 13:50:00|9692|9690.5|9692.1|9690.6|9693.5|9692|9691.4|9689.9|653
1587563700000|2020-04-22 13:55:00|9692|9690.5|9694.8|9693.3|9695.6|9694.1|9690.6|9689.1|413
1587564000000|2020-04-22 14:00:00|9694.7|9693.2|9693.5|9692|9696.9|9695.4|9693|9691.5|543
1587564300000|2020-04-22 14:05:00|9693.7|9692.2|9691.8|9690.3|9695.1|9693.6|9691.7|9690.2|534
1587564600000|2020-04-22 14:10:00|9691.7|9690.2|9695.2|9693.7|9695.6|9694.1|9690.8|9689.3|517
1587564900000|2020-04-22 14:15:00|9695.3|9693.8|9699.4|9697.9|9699.4|9697.9|9692.6|9691.1|525
1587565200000|2020-04-22 14:20:00|9699.3|9697.8|9706.8|9705.3|9709.8|9708.3|9699.2|9697.7|735
1587565500000|2020-04-22 14:25:00|9706.7|9705.2|9705.1|9703.6|9707.6|9706.1|9704.1|9702.6|628
1587565800000|2020-04-22 14:30:00|9705.4|9703.9|9706.3|9704.8|9707.4|9705.9|9703.7|9702.2|747
1587566100000|2020-04-22 14:35:00|9706.5|9705|9708.7|9707.2|9711.6|9710.1|9704.5|9703|549
1587566400000|2020-04-22 14:40:00|9708.6|9707.1|9706.9|9705.4|9708.8|9707.3|9703.8|9702.3|582
1587566700000|2020-04-22 14:45:00|9707|9705.5|9708.1|9706.6|9713.2|9711.7|9705.9|9704.4|658
1587567000000|2020-04-22 14:50:00|9708|9706.5|9710.8|9709.3|9710.9|9709.4|9706.4|9704.9|703
1587567300000|2020-04-22 14:55:00|9710.6|9709.1|9712.5|9711|9716.4|9714.9|9707.1|9705.6|786
1587567600000|2020-04-22 15:00:00|9712.4|9710.9|9717.3|9715.8|9720.2|9718.7|9712.4|9710.9|642
1587567900000|2020-04-22 15:05:00|9717.1|9715.6|9714.4|9712.9|9717.1|9715.6|9712.3|9710.8|509
1587568200000|2020-04-22 15:10:00|9714.5|9713|9714.9|9713.4|9716.1|9714.6|9713|9711.5|608
1587568500000|2020-04-22 15:15:00|9714.8|9713.3|9710.3|9708.8|9715.9|9714.4|9710.2|9708.7|634
1587568800000|2020-04-22 15:20:00|9710.4|9708.9|9711|9709.5|9713.5|9712|9710.1|9708.6|534
1587569100000|2020-04-22 15:25:00|9710.8|9709.3|9712|9710.5|9712.6|9711.1|9708.4|9706.9|561
1587569400000|2020-04-22 15:30:00|9712.2|9710.7|9712.7|9711.2|9713.4|9711.9|9710.5|9709|456
1587569700000|2020-04-22 15:35:00|9712.8|9711.3|9713.1|9711.6|9713.4|9711.9|9710.2|9708.7|457
1587570000000|2020-04-22 15:40:00|9712.9|9711.4|9710.9|9709.4|9714.2|9712.7|9710.6|9709.1|419
1587570300000|2020-04-22 15:45:00|9711|9709.5|9709.1|9707.6|9712|9710.5|9709|9707.5|363
1587570600000|2020-04-22 15:50:00|9709|9707.5|9708.7|9707.2|9710|9708.5|9708.4|9706.9|342
1587570900000|2020-04-22 15:55:00|9708.9|9707.4|9711.6|9710.1|9714|9712.5|9708.9|9707.4|434
1587571200000|2020-04-22 16:00:00|9711.7|9710.2|9714.3|9712.8|9714.3|9712.8|9711.7|9710.2|352
1587571500000|2020-04-22 16:05:00|9714.2|9712.7|9718.4|9716.9|9718.4|9716.9|9712.9|9711.4|352
1587571800000|2020-04-22 16:10:00|9718.5|9717|9716.7|9715.2|9718.7|9717.2|9715|9713.5|373
1587572100000|2020-04-22 16:15:00|9716.8|9715.3|9717.6|9716.1|9717.7|9716.2|9715.1|9713.6|339
1587572400000|2020-04-22 16:20:00|9717.5|9716|9716.1|9714.6|9718|9716.5|9715.7|9714.2|361
1587572700000|2020-04-22 16:25:00|9716|9714.5|9721.7|9720.2|9723.5|9722|9715.7|9714.2|519
1587573000000|2020-04-22 16:30:00|9721.6|9720.1|9721|9719.5|9722|9720.5|9719.9|9718.4|348
1587573300000|2020-04-22 16:35:00|9720.9|9719.4|9719.5|9718|9721.6|9720.1|9719.5|9718|388
1587573600000|2020-04-22 16:40:00|9719.6|9718.1|9721.4|9719.9|9722.3|9720.8|9718.8|9717.3|357
1587573900000|2020-04-22 16:45:00|9721.3|9719.8|9721.9|9720.4|9722.2|9720.7|9720.2|9718.7|284
1587574200000|2020-04-22 16:50:00|9721.8|9720.3|9722.5|9721|9723.7|9722.2|9721.5|9720|465
1587574500000|2020-04-22 16:55:00|9722.6|9721.1|9722.2|9720.7|9726.4|9724.9|9721.1|9719.6|565
1587574800000|2020-04-22 17:00:00|9722.3|9720.8|9723.3|9721.8|9725.1|9723.6|9722.3|9720.8|490
1587575100000|2020-04-22 17:05:00|9723.4|9721.9|9723.1|9721.6|9724.1|9722.6|9722.7|9721.2|277
1587575400000|2020-04-22 17:10:00|9723.2|9721.7|9721.6|9720.1|9723.6|9722.1|9721.3|9719.8|289
1587575700000|2020-04-22 17:15:00|9721.7|9720.2|9725|9723.5|9725.3|9723.8|9721.7|9720.2|247
1587576000000|2020-04-22 17:20:00|9725.1|9723.6|9727|9725.5|9728.6|9727.1|9724.5|9723|306
1587576300000|2020-04-22 17:25:00|9727.1|9725.6|9727.6|9726.1|9727.9|9726.4|9724.9|9723.4|223
1587576600000|2020-04-22 17:30:00|9727.7|9726.2|9732.5|9731|9732.9|9731.4|9727.2|9725.7|393
1587576900000|2020-04-22 17:35:00|9732.6|9731.1|9729|9727.5|9732.6|9731.1|9727.2|9725.7|481
1587577200000|2020-04-22 17:40:00|9728.9|9727.4|9729|9727.5|9729.6|9728.1|9727.5|9726|354
1587577500000|2020-04-22 17:45:00|9728.9|9727.4|9729.3|9727.8|9730|9728.5|9728.4|9726.9|270
1587577800000|2020-04-22 17:50:00|9729.4|9727.9|9729.2|9727.7|9729.4|9727.9|9727.6|9726.1|245
1587578100000|2020-04-22 17:55:00|9729.1|9727.6|9727.4|9725.9|9729.3|9727.8|9726.5|9725|396
1587578400000|2020-04-22 18:00:00|9727.5|9726|9727|9725.5|9727.9|9726.4|9726.4|9724.9|323
1587578700000|2020-04-22 18:05:00|9727.1|9725.6|9727.4|9725.9|9727.9|9726.4|9726.4|9724.9|252
1587579000000|2020-04-22 18:10:00|9727.3|9725.8|9727.1|9725.6|9727.8|9726.3|9726.7|9725.2|249
1587579300000|2020-04-22 18:15:00|9727.2|9725.7|9728.1|9726.6|9728.3|9726.8|9725.9|9724.4|196
1587579600000|2020-04-22 18:20:00|9728.2|9726.7|9727.1|9725.6|9728.4|9726.9|9726.9|9725.4|209
1587579900000|2020-04-22 18:25:00|9727.2|9725.7|9726.2|9724.7|9727.2|9725.7|9726.2|9724.7|217
1587580200000|2020-04-22 18:30:00|9726.3|9724.8|9725.3|9723.8|9727|9725.5|9723.5|9722|350
1587580500000|2020-04-22 18:35:00|9725.2|9723.7|9725.8|9724.3|9726.2|9724.7|9725.1|9723.6|266
1587580800000|2020-04-22 18:40:00|9725.9|9724.4|9726|9724.5|9726.9|9725.4|9725.2|9723.7|262
1587581100000|2020-04-22 18:45:00|9725.9|9724.4|9721.2|9719.7|9726.9|9725.4|9721.2|9719.7|340
1587581400000|2020-04-22 18:50:00|9721.3|9719.8|9722.3|9720.8|9722.5|9721|9719|9717.5|366
1587581700000|2020-04-22 18:55:00|9722.1|9720.6|9722.6|9721.1|9724.6|9723.1|9722.1|9720.6|405
1587582000000|2020-04-22 19:00:00|9722.7|9721.2|9723.3|9721.8|9723.9|9722.4|9722.1|9720.6|294
1587582300000|2020-04-22 19:05:00|9723.2|9721.7|9725.6|9724.1|9726|9724.5|9722.9|9721.4|236
1587582600000|2020-04-22 19:10:00|9725.7|9724.2|9725.8|9724.3|9726.8|9725.3|9725.5|9724|275
1587582900000|2020-04-22 19:15:00|9725.7|9724.2|9725.6|9724.1|9726.4|9724.9|9725.5|9724|247
1587583200000|2020-04-22 19:20:00|9725.7|9724.2|9727.3|9725.8|9727.5|9726|9724.9|9723.4|235
1587583500000|2020-04-22 19:25:00|9727.2|9725.7|9725.2|9723.7|9727.4|9725.9|9725|9723.5|232
1587583800000|2020-04-22 19:30:00|9725.3|9723.8|9723.5|9722|9726.3|9724.8|9723.5|9722|265
1587584100000|2020-04-22 19:35:00|9723.6|9722.1|9722.1|9720.6|9724.1|9722.6|9721.8|9720.3|250
1587584400000|2020-04-22 19:40:00|9722.2|9720.7|9720.6|9719.1|9722.2|9720.7|9720.2|9718.7|300
1587584700000|2020-04-22 19:45:00|9720.7|9719.2|9722.9|9721.4|9722.9|9721.4|9720.7|9719.2|230
1587585000000|2020-04-22 19:50:00|9723|9721.5|9722.4|9720.9|9723.3|9721.8|9721.4|9719.9|355
1587585300000|2020-04-22 19:55:00|9722.3|9720.8|9722.6|9721.1|9724.2|9722.7|9721.8|9720.3|333
1587585600000|2020-04-22 20:00:00|9722.7|9721.2|9724.3|9722.8|9724.4|9722.9|9722|9720.5|279
1587585900000|2020-04-22 20:05:00|9724.2|9722.7|9723.1|9721.6|9724.5|9723|9722.7|9721.2|171
1587586200000|2020-04-22 20:10:00|9723|9721.5|9723|9721.5|9723.9|9722.4|9722.7|9721.2|125
1587586500000|2020-04-22 20:15:00|9722.9|9721.4|9725.2|9723.7|9725.3|9723.8|9722.9|9721.4|138
1587586800000|2020-04-22 20:20:00|9725.1|9723.6|9721.7|9720.2|9725.2|9723.7|9721.5|9720|131
1587587100000|2020-04-22 20:25:00|9721.1|9719.6|9718.9|9717.4|9721.7|9720.2|9718.6|9717.1|205
1587587400000|2020-04-22 20:30:00|9719|9717.5|9719.5|9718|9720.9|9719.4|9718.2|9716.7|223
1587587700000|2020-04-22 20:35:00|9719.4|9717.9|9718.6|9717.1|9719.8|9718.3|9718.1|9716.6|147
1587588000000|2020-04-22 20:40:00|9718.8|9717.3|9719|9717.5|9719.8|9718.3|9718.5|9717|156
1587588300000|2020-04-22 20:45:00|9719.1|9717.6|9719|9716.6|9719.8|9718.3|9718.2|9716.2|189
1587588600000|2020-04-22 20:50:00|9718.9|9716.5|9719.2|9716.8|9719.7|9718.1|9718.5|9716.5|191
1587588900000|2020-04-22 20:55:00|9719.3|9716.9|9715.5|9712.6|9719.9|9717.3|9715.3|9711.1|309
1587589200000|2020-04-22 21:00:00|9715.6|9712.5|9716|9711|9717|9712.5|9712.5|9708.5|31
1587589500000|2020-04-22 21:05:00|9714.4|9709.4|9714.6|9709.6|9717.6|9712.6|9712.2|9707.2|120
1587589800000|2020-04-22 21:10:00|9716.4|9711.4|9715.7|9710.7|9717.4|9712.4|9714.4|9709.4|289
1587590100000|2020-04-22 21:15:00|9715.8|9710.8|9715.1|9712.6|9717.8|9713.3|9714.1|9709.1|268
1587590400000|2020-04-22 21:20:00|9716.1|9712.9|9716.1|9713.7|9717.6|9714.9|9715.7|9712|290
1587590700000|2020-04-22 21:25:00|9717.4|9714.8|9717.7|9713.5|9717.7|9714.8|9715.7|9712|381
1587591000000|2020-04-22 21:30:00|9717.6|9713.2|9717.5|9712.5|9718|9713.6|9717.2|9712.4|258
1587591300000|2020-04-22 21:35:00|9717.6|9712.6|9717.9|9712.9|9718.8|9714.7|9717|9712.3|187
1587591600000|2020-04-22 21:40:00|9717.7|9712.8|9717|9713|9717.8|9713.8|9716.2|9712.4|268
1587591900000|2020-04-22 21:45:00|9717.1|9712.8|9717.7|9712.7|9718|9713.9|9716.6|9712.1|220
1587592200000|2020-04-22 21:50:00|9717.8|9712.8|9723.1|9718.1|9726.2|9721.2|9717.1|9712.4|281
1587592500000|2020-04-22 21:55:00|9723.5|9718.5|9721.6|9716.6|9725.7|9721.7|9720.6|9715.6|272
1587592800000|2020-04-22 22:00:00|9721.2|9716.2|9717.1|9713.9|9722.3|9717.3|9716.6|9712.9|341
1587593100000|2020-04-22 22:05:00|9717|9714|9718.1|9715.7|9719|9716|9716.5|9713.6|172
1587593400000|2020-04-22 22:10:00|9718.2|9715.8|9717.9|9715.5|9718.6|9715.9|9715.9|9712.8|207
1587593700000|2020-04-22 22:15:00|9717.8|9715.4|9718.9|9716.3|9719.5|9716.6|9717.8|9714.7|129
1587594000000|2020-04-22 22:20:00|9719|9716.4|9719.3|9716.9|9720.2|9716.9|9718.5|9715.2|122
1587594300000|2020-04-22 22:25:00|9719.2|9716.8|9718.3|9715.9|9719.4|9716.8|9718.2|9715.8|127
1587594600000|2020-04-22 22:30:00|9718.2|9715.8|9717.9|9715.5|9718.5|9716.1|9717.6|9715.2|153
1587594900000|2020-04-22 22:35:00|9717.8|9715.4|9718|9715.6|9718.4|9716|9717.4|9715|178
1587595200000|2020-04-22 22:40:00|9717.9|9715.5|9717.6|9715.2|9718.3|9715.9|9716.8|9714.7|200
1587595500000|2020-04-22 22:45:00|9717.7|9715.3|9717.5|9715.1|9717.9|9715.9|9716.3|9714.3|162
1587595800000|2020-04-22 22:50:00|9717.6|9715.2|9718.1|9715.7|9718.4|9716.4|9716.9|9714.9|111
1587596100000|2020-04-22 22:55:00|9717.6|9716.1|9718.2|9715.8|9718.4|9716.4|9717.1|9715|141
1587596400000|2020-04-22 23:00:00|9717.9|9715.5|9717.7|9716.2|9718.1|9716.6|9716.9|9715|176
1587596700000|2020-04-22 23:05:00|9717.8|9716.3|9717.6|9716.1|9719|9717.2|9717.6|9715.7|164
1587597000000|2020-04-22 23:10:00|9717.7|9716.2|9718.5|9717|9718.9|9717.1|9717.6|9715.7|132
1587597300000|2020-04-22 23:15:00|9718.6|9717.1|9718.9|9717.4|9720|9718.5|9718.4|9716.9|174
1587597600000|2020-04-22 23:20:00|9719|9717.5|9718.7|9717.2|9719.8|9717.9|9718.3|9716.5|176
1587597900000|2020-04-22 23:25:00|9718.8|9717.3|9719.5|9718|9720.3|9718.5|9718.6|9716.6|270
1587598200000|2020-04-22 23:30:00|9719.6|9718.1|9721.5|9720|9722|9720.5|9718.8|9717.3|297
1587598500000|2020-04-22 23:35:00|9721.6|9720.1|9724.2|9722.7|9724.6|9723.1|9721.5|9720|278
1587598800000|2020-04-22 23:40:00|9724.3|9722.8|9726.4|9724.9|9727|9725.5|9724.2|9722.7|244
1587599100000|2020-04-22 23:45:00|9726.3|9724.8|9726.7|9725.2|9727.3|9725.8|9726.1|9724.6|153
1587599400000|2020-04-22 23:50:00|9726.6|9725.1|9729.1|9727.6|9729.8|9728.3|9726.6|9725.1|283
1587599700000|2020-04-22 23:55:00|9729.2|9727.7|9729.6|9728.1|9729.9|9728.4|9728.2|9726.7|146
1587600000000|2020-04-23 00:00:00|9729.7|9728.2|9727.3|9725.8|9730.3|9728.8|9727.3|9725.8|320
1587600300000|2020-04-23 00:05:00|9727.2|9725.7|9727.5|9726|9728.2|9726.7|9727.2|9725.7|386
1587600600000|2020-04-23 00:10:00|9727.4|9725.9|9727.8|9726.3|9727.9|9726.4|9727|9725.5|236
1587600900000|2020-04-23 00:15:00|9728|9726.5|9728.8|9727.3|9729.7|9728.2|9727.8|9726.3|306
1587601200000|2020-04-23 00:20:00|9728.9|9727.4|9730.4|9728.9|9732.3|9730.8|9728.8|9727.3|315
1587601500000|2020-04-23 00:25:00|9730.5|9729|9728.6|9727.1|9730.8|9729.3|9728|9726.5|318
1587601800000|2020-04-23 00:30:00|9728.8|9727.3|9727.2|9725.7|9729.1|9727.6|9726.9|9725.4|260
1587602100000|2020-04-23 00:35:00|9727.1|9725.6|9725.9|9724.4|9727.5|9726|9725.8|9724.3|209
1587602400000|2020-04-23 00:40:00|9725.8|9724.3|9723.9|9722.4|9726|9724.5|9723.7|9722.2|280
1587602700000|2020-04-23 00:45:00|9723.8|9722.3|9725.7|9724.2|9726.1|9724.6|9723.8|9722.3|276
1587603000000|2020-04-23 00:50:00|9725.8|9724.3|9728.6|9727.1|9728.6|9727.1|9725|9723.5|296
1587603300000|2020-04-23 00:55:00|9728.8|9727.3|9725.4|9723.9|9728.8|9727.3|9724.9|9723.4|252
1587603600000|2020-04-23 01:00:00|9725.5|9724|9723.1|9721.6|9725.8|9724.3|9722.7|9721.2|194
1587603900000|2020-04-23 01:05:00|9723.2|9721.7|9723.2|9721.7|9723.5|9722|9722.8|9721.3|133
1587604200000|2020-04-23 01:10:00|9723.1|9721.6|9722.5|9721|9723.9|9722.4|9722.3|9720.8|276
1587604500000|2020-04-23 01:15:00|9722.4|9720.9|9721.7|9720.2|9723.4|9721.9|9720.1|9718.6|348
1587604800000|2020-04-23 01:20:00|9721.8|9720.3|9720.1|9718.6|9721.9|9720.4|9719.6|9718.1|331
1587605100000|2020-04-23 01:25:00|9720|9718.5|9719.9|9718.4|9720.7|9719.2|9718.9|9717.4|379
1587605400000|2020-04-23 01:30:00|9720|9718.5|9720.1|9718.6|9720.3|9718.8|9718.5|9717|354
1587605700000|2020-04-23 01:35:00|9720.2|9718.7|9717|9715.5|9720.2|9718.7|9715.4|9713.9|271
1587606000000|2020-04-23 01:40:00|9716.9|9715.4|9718.7|9717.2|9719|9717.5|9716.7|9715.2|244
1587606300000|2020-04-23 01:45:00|9718.6|9717.1|9718.5|9717|9719.7|9718.2|9717.2|9715.7|262
1587606600000|2020-04-23 01:50:00|9718.4|9716.9|9719.4|9717.9|9719.4|9717.9|9717.4|9715.9|274
1587606900000|2020-04-23 01:55:00|9719.3|9717.8|9719.2|9717.7|9720.8|9719.3|9718.5|9717|306
1587607200000|2020-04-23 02:00:00|9719.3|9717.8|9720.9|9719.4|9721.8|9720.3|9719.1|9717.6|264
1587607500000|2020-04-23 02:05:00|9720.8|9719.3|9720.9|9719.4|9721.8|9720.3|9720.5|9719|283
1587607800000|2020-04-23 02:10:00|9721|9719.5|9721.1|9719.6|9722.2|9720.7|9720.5|9719|246
1587608100000|2020-04-23 02:15:00|9721.2|9719.7|9723.3|9721.8|9723.6|9722.1|9720.8|9719.3|265
1587608400000|2020-04-23 02:20:00|9723.2|9721.7|9724.1|9722.6|9724.6|9723.1|9723.2|9721.7|289
1587608700000|2020-04-23 02:25:00|9724.2|9722.7|9727.2|9725.7|9727.7|9726.2|9724.1|9722.6|299
1587609000000|2020-04-23 02:30:00|9727.3|9725.8|9725.6|9724.1|9727.4|9725.9|9725.5|9724|193
1587609300000|2020-04-23 02:35:00|9725.7|9724.2|9724.1|9722.6|9725.7|9724.2|9723.6|9722.1|231
1587609600000|2020-04-23 02:40:00|9724.2|9722.7|9727.1|9725.6|9727.1|9725.6|9724.2|9722.7|325
1587609900000|2020-04-23 02:45:00|9727.2|9725.7|9726.1|9724.6|9727.7|9726.2|9726|9724.5|215
1587610200000|2020-04-23 02:50:00|9726|9724.5|9724.5|9723|9726.1|9724.6|9724.4|9722.9|194
1587610500000|2020-04-23 02:55:00|9724.6|9723.1|9725.2|9723.7|9725.6|9724.1|9724.6|9723.1|203
1587610800000|2020-04-23 03:00:00|9725.3|9723.8|9727.4|9725.9|9727.5|9726|9724.9|9723.4|201
1587611100000|2020-04-23 03:05:00|9727.3|9725.8|9726.8|9725.3|9727.6|9726.1|9726.2|9724.7|234
1587611400000|2020-04-23 03:10:00|9726.9|9725.4|9726.9|9725.4|9728|9726.5|9726.6|9725.1|339
1587611700000|2020-04-23 03:15:00|9726.8|9725.3|9726|9724.5|9727.2|9725.7|9725.7|9724.2|188
1587612000000|2020-04-23 03:20:00|9725.9|9724.4|9725.7|9724.2|9726.6|9725.1|9725.3|9723.8|227
1587612300000|2020-04-23 03:25:00|9725.8|9724.3|9725.1|9723.6|9726.6|9725.1|9724.4|9722.9|246
1587612600000|2020-04-23 03:30:00|9725|9723.5|9726|9724.5|9726|9724.5|9724.6|9723.1|182
1587612900000|2020-04-23 03:35:00|9725.9|9724.4|9726.1|9724.6|9727.1|9725.6|9725.9|9724.4|144
1587613200000|2020-04-23 03:40:00|9726|9724.5|9726|9724.5|9726.7|9725.2|9725.4|9723.9|179
1587613500000|2020-04-23 03:45:00|9726.1|9724.6|9727.4|9725.9|9727.7|9726.2|9725.9|9724.4|175
1587613800000|2020-04-23 03:50:00|9727.5|9726|9727.5|9726|9728.3|9726.8|9727.1|9725.6|179
1587614100000|2020-04-23 03:55:00|9727.6|9726.1|9727.5|9726|9728.4|9726.9|9726.7|9725.2|272
1587614400000|2020-04-23 04:00:00|9727.7|9726.2|9727.9|9726.4|9728.3|9726.8|9726.8|9725.3|208
1587614700000|2020-04-23 04:05:00|9728|9726.5|9726.9|9725.4|9728.2|9726.7|9726.7|9725.2|206
1587615000000|2020-04-23 04:10:00|9727|9725.5|9724.8|9723.3|9727.3|9725.8|9724.8|9723.3|157
1587615300000|2020-04-23 04:15:00|9725|9723.5|9724.9|9723.4|9725.3|9723.8|9724.3|9722.8|158
1587615600000|2020-04-23 04:20:00|9725|9723.5|9725|9723.5|9725.6|9724.1|9724.7|9723.2|228
1587615900000|2020-04-23 04:25:00|9725.1|9723.6|9725.1|9723.6|9725.3|9723.8|9724.6|9723.1|189
1587616200000|2020-04-23 04:30:00|9725.2|9723.7|9724.7|9723.2|9725.4|9723.9|9724.7|9723.2|195
1587616500000|2020-04-23 04:35:00|9724.8|9723.3|9723.8|9722.3|9724.8|9723.3|9723.8|9722.3|206
1587616800000|2020-04-23 04:40:00|9723.7|9722.2|9722.5|9721|9724.1|9722.6|9722|9720.5|271
1587617100000|2020-04-23 04:45:00|9722.6|9721.1|9721.7|9720.2|9722.6|9721.1|9721.3|9719.8|223
1587617400000|2020-04-23 04:50:00|9721.6|9720.1|9722.4|9720.9|9723|9721.5|9721.6|9720.1|175
1587617700000|2020-04-23 04:55:00|9722.5|9721|9723.1|9721.6|9723.1|9721.6|9722|9720.5|204
1587618000000|2020-04-23 05:00:00|9723|9721.5|9716.8|9715.3|9723.1|9721.6|9715.4|9713.9|339
1587618300000|2020-04-23 05:05:00|9716.7|9715.2|9715.1|9713.6|9717.6|9716.1|9713.2|9711.7|439
1587618600000|2020-04-23 05:10:00|9715|9713.5|9711.2|9709.7|9716.1|9714.6|9711.1|9709.6|303
1587618900000|2020-04-23 05:15:00|9711.3|9709.8|9711.1|9709.6|9713.1|9711.6|9711|9709.5|302
1587619200000|2020-04-23 05:20:00|9711.2|9709.7|9709.9|9708.4|9711.4|9709.9|9709.3|9707.8|289
1587619500000|2020-04-23 05:25:00|9710|9708.5|9712.1|9710.6|9713|9711.5|9709.5|9708|422
1587619800000|2020-04-23 05:30:00|9711.8|9710.3|9712.5|9711|9712.9|9711.4|9711.4|9709.9|389
1587620100000|2020-04-23 05:35:00|9712.7|9711.2|9712.7|9711.2|9714.3|9712.8|9712.2|9710.7|266
1587620400000|2020-04-23 05:40:00|9712.6|9711.1|9710.4|9708.9|9714.2|9712.7|9710.3|9708.8|376
1587620700000|2020-04-23 05:45:00|9710.3|9708.8|9712.4|9710.9|9713.2|9711.7|9710.2|9708.7|315
1587621000000|2020-04-23 05:50:00|9712.3|9710.8|9710.6|9709.1|9712.6|9711.1|9708.3|9706.8|326
1587621300000|2020-04-23 05:55:00|9710.7|9709.2|9711.6|9710.1|9711.7|9710.2|9710.4|9708.9|355
1587621600000|2020-04-23 06:00:00|9711.5|9710|9712.3|9710.8|9713.7|9712.2|9711.4|9709.9|430
1587621900000|2020-04-23 06:05:00|9712.2|9710.7|9710|9708.5|9714.1|9712.6|9708.1|9706.6|554
1587622200000|2020-04-23 06:10:00|9710.2|9708.7|9714|9712.5|9714.3|9712.8|9709.6|9708.1|549
1587622500000|2020-04-23 06:15:00|9714.1|9712.6|9713.1|9711.6|9714.1|9712.6|9711|9709.5|384
1587622800000|2020-04-23 06:20:00|9713|9711.5|9717|9715.5|9717.2|9715.7|9712.4|9710.9|480
1587623100000|2020-04-23 06:25:00|9717.1|9715.6|9713.5|9712|9717.8|9716.3|9713.4|9711.9|577
1587623400000|2020-04-23 06:30:00|9713.6|9712.1|9713.7|9712.2|9715.5|9714|9711.8|9710.3|555
1587623700000|2020-04-23 06:35:00|9713.8|9712.3|9716.7|9715.2|9718.8|9717.3|9713.5|9712|491
1587624000000|2020-04-23 06:40:00|9716.6|9715.1|9717.1|9715.6|9717.3|9715.8|9715.3|9713.8|424
1587624300000|2020-04-23 06:45:00|9717|9715.5|9722|9720.5|9722.8|9721.3|9716.3|9714.8|411
1587624600000|2020-04-23 06:50:00|9722.1|9720.6|9722.6|9721.1|9722.6|9721.1|9719.2|9717.7|516
1587624900000|2020-04-23 06:55:00|9722.5|9721|9722.4|9720.9|9726.2|9724.7|9722|9720.5|626
1587625200000|2020-04-23 07:00:00|9722.5|9721|9724.3|9722.8|9725.8|9724.3|9721|9719.5|631
1587625500000|2020-04-23 07:05:00|9724.2|9722.7|9727.5|9726|9728.9|9727.4|9723|9721.5|496
1587625800000|2020-04-23 07:10:00|9727.7|9726.2|9727.1|9725.6|9729.6|9728.1|9726.7|9724.5|495
1587626100000|2020-04-23 07:15:00|9727.7|9725.3|9735.6|9734.1|9735.8|9734.3|9727.7|9725.3|777
1587626400000|2020-04-23 07:20:00|9735.7|9734.2|9740.6|9739.1|9743.8|9742.3|9735.3|9733.8|806
1587626700000|2020-04-23 07:25:00|9740.5|9739|9746.1|9741.1|9748.8|9746.8|9740.5|9738.2|737
1587627000000|2020-04-23 07:30:00|9745.7|9740.7|9743.1|9741.6|9749.2|9747.2|9741.7|9740.2|841
1587627300000|2020-04-23 07:35:00|9743.4|9741.9|9743.4|9741.9|9745.3|9743.8|9740.4|9738.9|590
1587627600000|2020-04-23 07:40:00|9743.5|9742|9747.7|9746.2|9748.4|9746.9|9741.7|9740.2|505
1587627900000|2020-04-23 07:45:00|9748.2|9746.7|9745.2|9743.7|9749|9747.5|9742.7|9741.2|652
1587628200000|2020-04-23 07:50:00|9745.4|9743.9|9745.3|9743.8|9746.7|9745.2|9742.7|9741.2|532
1587628500000|2020-04-23 07:55:00|9745.2|9743.7|9741.9|9738|9746.1|9744.6|9740|9736.3|669
1587628800000|2020-04-23 08:00:00|9741.5|9736.5|9735.2|9733.7|9742.2|9740.4|9733.1|9731.6|808
1587629100000|2020-04-23 08:05:00|9735.3|9733.8|9739.9|9738.4|9740.9|9739.4|9734.2|9732.7|788
1587629400000|2020-04-23 08:10:00|9740|9738.5|9739|9737.5|9741.4|9739.9|9738.2|9736.7|543
1587629700000|2020-04-23 08:15:00|9738.6|9737.1|9737.7|9736.2|9741.9|9740.4|9737.4|9735.9|635
1587630000000|2020-04-23 08:20:00|9737.8|9736.3|9736|9734.5|9738.6|9737.1|9734.3|9732.8|630
1587630300000|2020-04-23 08:25:00|9736.1|9734.6|9735.8|9734.3|9738.4|9736.9|9735.4|9733.9|532
1587630600000|2020-04-23 08:30:00|9735.6|9734.1|9735.6|9734.1|9736.8|9735.3|9733.5|9732|564
1587630900000|2020-04-23 08:35:00|9735.5|9734|9736.7|9735.2|9738.5|9737|9734.1|9732.6|475
1587631200000|2020-04-23 08:40:00|9736.6|9735.1|9740.2|9738.7|9742|9740.5|9736.6|9735.1|422
1587631500000|2020-04-23 08:45:00|9740.1|9738.6|9742.5|9741|9743.4|9741.9|9739.5|9738|408
1587631800000|2020-04-23 08:50:00|9742.6|9741.1|9738.4|9736.9|9742.6|9741.1|9737.7|9736.2|496
1587632100000|2020-04-23 08:55:00|9738.5|9737|9738.2|9736.7|9739.6|9738.1|9737.1|9735.6|429
1587632400000|2020-04-23 09:00:00|9738.3|9736.8|9738.1|9736.6|9739.1|9737.6|9735.2|9733.7|450
1587632700000|2020-04-23 09:05:00|9738|9736.5|9743.1|9741.6|9743.3|9741.8|9738|9736.5|457
1587633000000|2020-04-23 09:10:00|9743.2|9741.7|9744.8|9743.3|9746|9744.5|9742.7|9741.2|493
1587633300000|2020-04-23 09:15:00|9744.7|9743.2|9748.9|9747.4|9749.3|9747.8|9743.7|9742.2|382
1587633600000|2020-04-23 09:20:00|9749|9747.5|9748.4|9746.9|9751.7|9750.2|9747.8|9746.3|569
1587633900000|2020-04-23 09:25:00|9748.3|9746.8|9750.9|9749.4|9752.3|9750.8|9748|9746.5|483
1587634200000|2020-04-23 09:30:00|9751|9749.5|9747.7|9746.2|9751|9749.5|9746.3|9744.8|419
1587634500000|2020-04-23 09:35:00|9747.8|9746.3|9741.9|9740.4|9748.1|9746.6|9739.9|9738.4|452
1587634800000|2020-04-23 09:40:00|9742|9740.5|9746.5|9745|9747.7|9746.2|9741.9|9740.4|399
1587635100000|2020-04-23 09:45:00|9746|9744.5|9752|9750.5|9752.1|9750.6|9746|9744.5|439
1587635400000|2020-04-23 09:50:00|9752.1|9750.6|9755.1|9753.6|9755.8|9754.3|9751.7|9750.2|473
1587635700000|2020-04-23 09:55:00|9755.2|9753.7|9757.8|9756.3|9761.9|9760.4|9754.9|9753.4|584
1587636000000|2020-04-23 10:00:00|9757.7|9756.2|9759.7|9758.2|9762.9|9761.4|9756|9754.5|543
1587636300000|2020-04-23 10:05:00|9759.8|9758.3|9760.4|9758.9|9760.4|9758.9|9754|9752.5|584
1587636600000|2020-04-23 10:10:00|9760.5|9759|9755.3|9753.8|9761.1|9759.6|9754.5|9753|505
1587636900000|2020-04-23 10:15:00|9755.4|9753.9|9754.5|9753|9757.4|9755.9|9754|9752.5|518
1587637200000|2020-04-23 10:20:00|9754.4|9752.9|9755.4|9753.9|9756.4|9754.9|9754.3|9752.8|340
1587637500000|2020-04-23 10:25:00|9755.3|9753.8|9754.8|9753.3|9756.2|9754.7|9754.5|9753|414
1587637800000|2020-04-23 10:30:00|9754.9|9753.4|9762.6|9761.1|9762.7|9761.2|9754.7|9753.2|454
1587638100000|2020-04-23 10:35:00|9762.3|9760.8|9770.5|9769|9770.6|9769.1|9762.2|9760.7|728
1587638400000|2020-04-23 10:40:00|9770.6|9769.1|9764.6|9763.1|9772.2|9770.7|9763.7|9762.2|691
1587638700000|2020-04-23 10:45:00|9764.7|9763.2|9766.9|9765.4|9766.9|9765.4|9762.9|9761.4|483
1587639000000|2020-04-23 10:50:00|9766.8|9765.3|9760.2|9758.7|9767.8|9766.3|9760.1|9758.6|495
1587639300000|2020-04-23 10:55:00|9760.3|9758.8|9754.9|9753.4|9760.8|9759.3|9754.9|9753.4|675
1587639600000|2020-04-23 11:00:00|9755|9753.5|9752.9|9751.4|9756.6|9755.1|9750.4|9748.9|730
1587639900000|2020-04-23 11:05:00|9752.8|9751.3|9753.1|9751.6|9753.8|9752.3|9750.7|9749.2|544
1587640200000|2020-04-23 11:10:00|9753|9751.5|9742.4|9740.9|9753.7|9752.2|9742.4|9740.9|690
1587640500000|2020-04-23 11:15:00|9742.5|9741|9746.4|9744.9|9746.4|9744.9|9742.1|9740.6|545
1587640800000|2020-04-23 11:20:00|9746.5|9745|9751.6|9750.1|9751.7|9750.2|9746.5|9745|488
1587641100000|2020-04-23 11:25:00|9751.5|9750|9751.6|9750.1|9754.1|9752.6|9750.7|9749.2|415
1587641400000|2020-04-23 11:30:00|9751.7|9750.2|9751.1|9749.6|9752.6|9751.1|9748.7|9747.2|466
1587641700000|2020-04-23 11:35:00|9751.2|9749.7|9752.9|9751.4|9753.7|9752.2|9751.1|9749.6|448
1587642000000|2020-04-23 11:40:00|9752.8|9751.3|9751.9|9750.4|9755.1|9753.6|9751.4|9749.9|443
1587642300000|2020-04-23 11:45:00|9751.8|9750.3|9757.8|9756.3|9759|9757.5|9751.4|9749.9|476
1587642600000|2020-04-23 11:50:00|9757.9|9756.4|9758.5|9757|9759.1|9757.6|9755.9|9754.4|489
1587642900000|2020-04-23 11:55:00|9758.6|9757.1|9763.3|9761.8|9765.2|9763.7|9758.3|9756.8|496
1587643200000|2020-04-23 12:00:00|9763.4|9761.9|9757|9755.5|9763.7|9762.2|9756.6|9755.1|564
1587643500000|2020-04-23 12:05:00|9757.1|9755.6|9758.9|9757.4|9761|9759.5|9756.5|9755|460
1587643800000|2020-04-23 12:10:00|9759|9757.5|9758.1|9756.6|9759.4|9757.9|9754.9|9753.4|543
1587644100000|2020-04-23 12:15:00|9758|9756.5|9749.9|9748.4|9760.9|9759.4|9749.2|9747.7|637
1587644400000|2020-04-23 12:20:00|9749.6|9748.1|9745.7|9744.2|9749.8|9748.3|9745.4|9743.9|676
1587644700000|2020-04-23 12:25:00|9745.6|9744.1|9746.9|9744.5|9748.6|9747.1|9743.1|9740.7|573
1587645000000|2020-04-23 12:30:00|9746.2|9743.8|9744.7|9743.2|9748.9|9747.4|9742.6|9741.1|749
1587645300000|2020-04-23 12:35:00|9744.8|9743.3|9750.3|9748.8|9750.4|9748.9|9742.4|9740.9|749
1587645600000|2020-04-23 12:40:00|9750.2|9748.7|9749.6|9748.1|9753.5|9752|9749.4|9747.9|533
1587645900000|2020-04-23 12:45:00|9749.5|9748|9743.6|9742.1|9749.6|9748.1|9742.8|9741.3|539
1587646200000|2020-04-23 12:50:00|9743.7|9742.2|9740.9|9739.4|9743.9|9742.4|9739.6|9738.1|500
1587646500000|2020-04-23 12:55:00|9741|9739.5|9742.3|9740.8|9743.8|9742.3|9736.9|9735.4|589
1587646800000|2020-04-23 13:00:00|9742.6|9741.1|9741.3|9739.8|9744.2|9742.7|9739.5|9738|550
1587647100000|2020-04-23 13:05:00|9741.4|9739.9|9744.1|9742.6|9745.4|9743.9|9740.9|9739.4|441
1587647400000|2020-04-23 13:10:00|9744|9742.5|9745.9|9744.4|9748.1|9746.6|9742|9740.5|511
1587647700000|2020-04-23 13:15:00|9746|9744.5|9747.7|9746.2|9748.6|9747.1|9744|9742.5|488
1587648000000|2020-04-23 13:20:00|9747.8|9746.3|9741.9|9740.4|9749.5|9748|9741.6|9740.1|549
1587648300000|2020-04-23 13:25:00|9742|9740.5|9743.4|9741.9|9743.6|9742.1|9736.6|9735.1|528
1587648600000|2020-04-23 13:30:00|9743.5|9742|9742.6|9741.1|9746.7|9745.2|9741|9739.5|1154
1587648900000|2020-04-23 13:35:00|9742.8|9741.3|9735.8|9734.3|9743.2|9741.7|9734.4|9732.9|959
1587649200000|2020-04-23 13:40:00|9735.9|9734.4|9738.1|9736.6|9740.7|9739.2|9735.9|9734.4|735
1587649500000|2020-04-23 13:45:00|9738.2|9736.7|9738.9|9737.4|9741.6|9740.1|9736.7|9735.2|874
1587649800000|2020-04-23 13:50:00|9738.8|9737.3|9740.7|9739.2|9741.6|9740.1|9738.6|9737.1|645
1587650100000|2020-04-23 13:55:00|9740.9|9739.4|9741|9738.6|9743.2|9741.7|9737.5|9736|664
1587650400000|2020-04-23 14:00:00|9740.9|9738.5|9742.3|9740.8|9742.9|9741.4|9733.3|9731.8|884
1587650700000|2020-04-23 14:05:00|9742.2|9740.7|9738.4|9736.9|9742.5|9741|9737|9735.5|810
1587651000000|2020-04-23 14:10:00|9738.2|9736.7|9723.3|9721.8|9739.7|9738.2|9719.9|9718.4|900
1587651300000|2020-04-23 14:15:00|9723|9721.5|9726.8|9725.3|9731.2|9729.7|9719.7|9717.9|1161
1587651600000|2020-04-23 14:20:00|9726.9|9725.4|9709.6|9708.1|9727.4|9725.9|9708.4|9706.9|1178
1587651900000|2020-04-23 14:25:00|9709.4|9707.9|9713.8|9712.3|9716|9714.5|9706.4|9704.9|1142
1587652200000|2020-04-23 14:30:00|9714|9712.5|9713.4|9711.9|9718|9716.5|9712.8|9711.3|777
1587652500000|2020-04-23 14:35:00|9713.2|9711.7|9714.6|9713.1|9717.7|9716.2|9711.1|9709.6|918
1587652800000|2020-04-23 14:40:00|9714.8|9713.3|9713.3|9711.8|9715.7|9714.2|9711.5|9710|826
1587653100000|2020-04-23 14:45:00|9713.1|9711.6|9720.7|9719.2|9722.4|9720.9|9711.8|9710.3|781
1587653400000|2020-04-23 14:50:00|9720.8|9719.3|9721|9719.5|9722.5|9721|9713.6|9712.1|777
1587653700000|2020-04-23 14:55:00|9720.9|9719.4|9722.3|9720.8|9725.5|9724|9719.3|9717.8|932
1587654000000|2020-04-23 15:00:00|9722.2|9720.7|9717.3|9715.8|9723.2|9721.7|9715.9|9714.4|768
1587654300000|2020-04-23 15:05:00|9717.4|9715.9|9717.7|9716.2|9721.3|9719.8|9717.3|9715.8|498
1587654600000|2020-04-23 15:10:00|9717.8|9716.3|9715.5|9714|9718.3|9716.8|9714.3|9712.8|534
1587654900000|2020-04-23 15:15:00|9715.4|9713.9|9719|9717.5|9719.6|9718.1|9715.2|9713.7|563
1587655200000|2020-04-23 15:20:00|9719.1|9717.6|9720.9|9719.4|9721.9|9720.4|9719|9717.5|638
1587655500000|2020-04-23 15:25:00|9720.8|9719.3|9712.5|9711|9720.9|9719.4|9712.3|9710.8|617
1587655800000|2020-04-23 15:30:00|9712.6|9711.1|9722.8|9721.3|9723.8|9722.3|9711.8|9710.3|666
1587656100000|2020-04-23 15:35:00|9722.9|9721.4|9727|9725.5|9728.1|9726.6|9721.3|9719.8|674
1587656400000|2020-04-23 15:40:00|9726.9|9725.4|9730.5|9729|9733|9731.5|9726|9724.5|626
1587656700000|2020-04-23 15:45:00|9730.4|9728.9|9733.7|9732.2|9733.7|9732.2|9728.9|9727.4|513
1587657000000|2020-04-23 15:50:00|9733.8|9732.3|9733.2|9731.7|9735.4|9733.9|9730.8|9729.3|520
1587657300000|2020-04-23 15:55:00|9733.3|9731.8|9732.8|9731.3|9734.5|9733|9731.9|9730.4|489
1587657600000|2020-04-23 16:00:00|9732.7|9731.2|9735|9733.5|9735|9733.5|9730.8|9729.3|482
1587657900000|2020-04-23 16:05:00|9734.9|9733.4|9734.3|9732.8|9735.4|9733.9|9731.4|9729.9|604
1587658200000|2020-04-23 16:10:00|9734.4|9732.9|9736.9|9735.4|9739.6|9738.1|9734|9732.5|429
1587658500000|2020-04-23 16:15:00|9737|9735.5|9738.1|9736.6|9740|9738.5|9736.9|9735.4|475
1587658800000|2020-04-23 16:20:00|9738.2|9736.7|9734.6|9733.1|9738.3|9736.8|9734.1|9732.6|419
1587659100000|2020-04-23 16:25:00|9734.5|9733|9733.2|9731.7|9736|9734.5|9733.1|9731.6|331
1587659400000|2020-04-23 16:30:00|9733.3|9731.8|9734.8|9733.3|9735.8|9734.3|9733.1|9731.6|312
1587659700000|2020-04-23 16:35:00|9734.7|9733.2|9737.4|9735.9|9738.1|9736.6|9734.5|9733|327
1587660000000|2020-04-23 16:40:00|9737.7|9736.2|9732.4|9730.9|9738|9736.5|9732.4|9730.9|435
1587660300000|2020-04-23 16:45:00|9732.5|9731|9733.8|9732.3|9735.8|9734.3|9730.4|9728.9|832
1587660600000|2020-04-23 16:50:00|9733.7|9732.2|9730.1|9728.6|9734.1|9732.6|9729.9|9728.4|513
1587660900000|2020-04-23 16:55:00|9730|9728.5|9731.2|9729.7|9731.9|9730.4|9729.2|9727.7|528
1587661200000|2020-04-23 17:00:00|9731.1|9729.6|9735.6|9734.1|9735.6|9734.1|9730.8|9729.3|596
1587661500000|2020-04-23 17:05:00|9735.5|9734|9745.6|9744.1|9745.6|9744.1|9735.5|9734|803
1587661800000|2020-04-23 17:10:00|9745.5|9744|9743.2|9741.7|9747.9|9746.4|9742.8|9741.3|676
1587662100000|2020-04-23 17:15:00|9743.3|9741.8|9758.7|9757.2|9760.6|9759.1|9742.8|9741.3|1210
1587662400000|2020-04-23 17:20:00|9758.8|9757.3|9760|9758.5|9762.5|9761|9758|9756.5|921
1587662700000|2020-04-23 17:25:00|9760.1|9758.6|9758|9756.5|9765.3|9763.8|9757.6|9756.1|986
1587663000000|2020-04-23 17:30:00|9758.1|9756.6|9753.7|9752.2|9759|9757.5|9752.3|9750.8|666
1587663300000|2020-04-23 17:35:00|9753.6|9752.1|9752.9|9751.4|9755.8|9754.3|9752|9750.5|576
1587663600000|2020-04-23 17:40:00|9753|9751.5|9755.6|9754.1|9759.6|9758.1|9752.2|9750.7|656
1587663900000|2020-04-23 17:45:00|9755.7|9754.2|9767.5|9766|9767.6|9766.1|9754.7|9753.2|626
1587664200000|2020-04-23 17:50:00|9767.4|9765.9|9767.9|9766.4|9772.1|9770.6|9765.3|9763.8|813
1587664500000|2020-04-23 17:55:00|9768.5|9767|9770.3|9768.8|9770.6|9769.1|9766|9764.5|661
1587664800000|2020-04-23 18:00:00|9770.2|9768.7|9772.8|9771.3|9773.4|9771.9|9767.1|9765.6|757
1587665100000|2020-04-23 18:05:00|9772.6|9771.1|9771|9769.5|9773.3|9771.8|9769.9|9768.4|547
1587665400000|2020-04-23 18:10:00|9770.9|9769.4|9767.8|9766.3|9771.2|9769.7|9767.1|9765.6|591
1587665700000|2020-04-23 18:15:00|9767.7|9766.2|9770.5|9769|9770.7|9769.2|9767.2|9765.7|455
1587666000000|2020-04-23 18:20:00|9770.6|9769.1|9771.1|9769.6|9772.4|9770.9|9769.8|9768.3|438
1587666300000|2020-04-23 18:25:00|9771.2|9769.7|9766|9764.5|9772.5|9771|9766|9764.5|545
1587666600000|2020-04-23 18:30:00|9766.1|9764.6|9769.2|9767.7|9769.3|9767.8|9764|9762.5|473
1587666900000|2020-04-23 18:35:00|9769.1|9767.6|9766.3|9764.8|9769.2|9767.7|9766|9764.5|386
1587667200000|2020-04-23 18:40:00|9766.2|9764.7|9763.3|9761.8|9767|9765.5|9763.1|9761.6|376
1587667500000|2020-04-23 18:45:00|9763.4|9761.9|9766.4|9764.9|9768.3|9766.8|9763.4|9761.9|464
1587667800000|2020-04-23 18:50:00|9766.5|9765|9764.8|9763.3|9766.5|9765|9763.6|9762.1|475
1587668100000|2020-04-23 18:55:00|9764.6|9763.1|9763.5|9762|9764.6|9763.1|9762.4|9760.9|419
1587668400000|2020-04-23 19:00:00|9763.6|9762.1|9761.6|9760.1|9764|9762.5|9760.5|9759|404
1587668700000|2020-04-23 19:05:00|9761.7|9760.2|9762|9760.5|9762.5|9761|9760|9758.5|297
1587669000000|2020-04-23 19:10:00|9761.9|9760.4|9759.3|9757.8|9762.2|9760.7|9759.1|9757.6|271
1587669300000|2020-04-23 19:15:00|9759.4|9757.9|9761.6|9760.1|9762.7|9761.2|9758.9|9757.4|384
1587669600000|2020-04-23 19:20:00|9761.5|9760|9761.1|9759.6|9763.9|9762.4|9760.7|9759.2|332
1587669900000|2020-04-23 19:25:00|9761|9759.5|9758.9|9757.4|9762.2|9760.7|9758.5|9757|316
1587670200000|2020-04-23 19:30:00|9759|9757.5|9760.1|9758.6|9761.5|9760|9758.6|9757.1|370
1587670500000|2020-04-23 19:35:00|9760.2|9758.7|9761|9759.5|9761.9|9760.4|9758.9|9757.4|356
1587670800000|2020-04-23 19:40:00|9760.9|9759.4|9761.8|9760.3|9762.1|9760.6|9760.4|9758.9|379
1587671100000|2020-04-23 19:45:00|9761.7|9760.2|9759.4|9757.9|9762.3|9760.8|9759|9757.5|292
1587671400000|2020-04-23 19:50:00|9759.6|9758.1|9762.2|9760.7|9762.4|9760.9|9758.9|9757.4|322
1587671700000|2020-04-23 19:55:00|9762.3|9760.8|9760.4|9758.9|9763.3|9761.8|9759.9|9758.4|529
1587672000000|2020-04-23 20:00:00|9760.5|9759|9764.3|9762.8|9764.4|9762.9|9760.1|9758.6|303
1587672300000|2020-04-23 20:05:00|9764.2|9762.7|9764.3|9762.8|9764.6|9763.1|9763.5|9762|116
1587672600000|2020-04-23 20:10:00|9764.4|9762.9|9767.9|9766.4|9768.3|9766.8|9764.1|9762.6|213
1587672900000|2020-04-23 20:15:00|9768|9766.5|9768.6|9767.1|9769.3|9767.8|9767.8|9766.3|217
1587673200000|2020-04-23 20:20:00|9768.7|9767.2|9768.7|9767.2|9769.1|9767.6|9768|9766.5|224
1587673500000|2020-04-23 20:25:00|9768.8|9767.3|9769|9767.5|9772.3|9770.8|9767.7|9766.1|431
1587673800000|2020-04-23 20:30:00|9768.9|9767.4|9769.1|9767.6|9769.8|9768.3|9768.1|9766.6|217
1587674100000|2020-04-23 20:35:00|9769.2|9767.7|9769.7|9767.3|9771|9769|9768|9766.5|209
1587674400000|2020-04-23 20:40:00|9769.8|9767.4|9764.6|9762.2|9769.8|9767.5|9764|9762.2|280
1587674700000|2020-04-23 20:45:00|9764.8|9762.4|9762.6|9760.2|9767.2|9765.3|9761.8|9759.4|420
1587675000000|2020-04-23 20:50:00|9763|9760.6|9761.5|9760|9763.1|9761.4|9761.2|9759.2|279
1587675300000|2020-04-23 20:55:00|9762|9759.6|9761.2|9758.8|9763.2|9760.4|9760.6|9757.3|369
1587675600000|2020-04-23 21:00:00|9761.1|9758.5|9759.1|9754.1|9761.5|9758.6|9758.8|9753.8|67
1587675900000|2020-04-23 21:05:00|9760|9755|9756.8|9753.3|9761.7|9756.7|9756.8|9753|188
1587676200000|2020-04-23 21:10:00|9757.8|9753.2|9758.6|9754.3|9761.7|9756.9|9757.3|9753.1|282
1587676500000|2020-04-23 21:15:00|9759.6|9754.5|9754.3|9749.3|9760.2|9755.2|9750.4|9745.4|234
1587676800000|2020-04-23 21:20:00|9753.2|9748.2|9760.4|9755.4|9761|9756|9753.2|9748.2|328
1587677100000|2020-04-23 21:25:00|9760.9|9755.9|9760|9755|9761.9|9756.9|9754.1|9749.1|327
1587677400000|2020-04-23 21:30:00|9759.3|9754.3|9760.7|9755.7|9762.8|9757.8|9755.4|9750.4|460
1587677700000|2020-04-23 21:35:00|9761.1|9756.1|9760.9|9755.9|9763.1|9758.1|9757.4|9752.4|491
1587678000000|2020-04-23 21:40:00|9760.7|9755.7|9760.8|9755.8|9763.6|9758.6|9747.3|9742.3|575
1587678300000|2020-04-23 21:45:00|9761.3|9756.3|9760.6|9755.6|9763.3|9758.3|9755.7|9750.7|512
1587678600000|2020-04-23 21:50:00|9760.5|9755.5|9761|9756|9764.4|9759.4|9756.9|9751.9|681
1587678900000|2020-04-23 21:55:00|9761.1|9756.1|9760.3|9755.3|9761.5|9756.5|9756.6|9751.6|552
1587679200000|2020-04-23 22:00:00|9759.8|9754.8|9761.4|9758.4|9763.2|9758.7|9756.1|9751.1|507
1587679500000|2020-04-23 22:05:00|9762.1|9758.1|9760.7|9758.3|9762.1|9758.5|9759.8|9757.2|220
1587679800000|2020-04-23 22:10:00|9760.6|9758.2|9761.3|9758.9|9762.1|9759.8|9760.4|9757.8|107
1587680100000|2020-04-23 22:15:00|9761.5|9759.1|9761.3|9759.8|9762.4|9759.8|9760.8|9758.4|87
1587680400000|2020-04-23 22:20:00|9761.6|9759.2|9761.2|9758.4|9762.3|9759.8|9760.2|9758.1|150
1587680700000|2020-04-23 22:25:00|9761.1|9758.5|9761.9|9759.5|9762.4|9760.4|9760.4|9757.7|89
1587681000000|2020-04-23 22:30:00|9762.1|9759.7|9760.2|9758.7|9762.1|9760.1|9760.2|9757.1|133
1587681300000|2020-04-23 22:35:00|9760.1|9758.6|9761.5|9759.1|9761.7|9759.6|9759.9|9757.9|122
1587681600000|2020-04-23 22:40:00|9761.4|9759|9759.6|9758.1|9761.6|9759.7|9759.4|9757.6|140
1587681900000|2020-04-23 22:45:00|9759.7|9758.2|9760.2|9758.7|9760.6|9758.7|9759|9757.2|161
1587682200000|2020-04-23 22:50:00|9760.1|9758.6|9760.4|9758.9|9761.1|9759.1|9760|9757.6|130
1587682500000|2020-04-23 22:55:00|9760.8|9758.4|9760.6|9758.2|9760.9|9758.9|9760.2|9758|82
1587682800000|2020-04-23 23:00:00|9759.5|9758|9759.7|9758.2|9760.8|9758.9|9759|9757.4|209
1587683100000|2020-04-23 23:05:00|9759.6|9758.1|9760.9|9759.4|9761.6|9759.7|9759.6|9758.1|132
1587683400000|2020-04-23 23:10:00|9760.8|9759.3|9760.3|9758.8|9761.6|9760.1|9760.1|9758.5|159
1587683700000|2020-04-23 23:15:00|9760.2|9758.7|9760.1|9758.6|9760.6|9759.1|9759.2|9757.7|166
1587684000000|2020-04-23 23:20:00|9760.2|9758.7|9760|9758.5|9760.5|9759|9759.8|9758.3|150
1587684300000|2020-04-23 23:25:00|9760.1|9758.6|9759.7|9758.2|9760.5|9759|9759.7|9757.6|142
1587684600000|2020-04-23 23:30:00|9759.8|9758.3|9761.6|9760.1|9762.2|9760.3|9759.4|9757.6|152
1587684900000|2020-04-23 23:35:00|9761.7|9760.2|9761.8|9760.3|9762.1|9760.4|9761.3|9759.6|152
1587685200000|2020-04-23 23:40:00|9761.9|9760.4|9762.3|9759.9|9763.8|9761.9|9761.8|9759.9|179
1587685500000|2020-04-23 23:45:00|9761.8|9760.3|9764.1|9762.6|9764.5|9762.6|9761.6|9760|215
1587685800000|2020-04-23 23:50:00|9764|9762.5|9765|9763.5|9765.4|9763.7|9763|9761.4|253
1587686100000|2020-04-23 23:55:00|9764.9|9763.4|9764.9|9762.5|9765.1|9763.6|9764.2|9762.2|181
1587686400000|2020-04-24 00:00:00|9764.5|9763|9763.1|9761.6|9764.8|9763.3|9762|9760.5|298
1587686700000|2020-04-24 00:05:00|9763.2|9761.7|9763.5|9762|9763.9|9762.4|9762|9760.5|251
1587687000000|2020-04-24 00:10:00|9763.6|9762.1|9765.8|9764.3|9766|9764.5|9762.8|9761.3|309
1587687300000|2020-04-24 00:15:00|9765.7|9764.2|9770.9|9769.4|9772.7|9771.2|9765.7|9764.2|440
1587687600000|2020-04-24 00:20:00|9771|9769.5|9772.4|9770.9|9772.9|9771.4|9770.9|9769.4|329
1587687900000|2020-04-24 00:25:00|9772.5|9771|9772.3|9770.8|9774.3|9772.3|9770.3|9768.8|427
1587688200000|2020-04-24 00:30:00|9772.4|9770.9|9775.1|9773.6|9775.2|9773.7|9771|9769.5|471
1587688500000|2020-04-24 00:35:00|9775|9773.5|9773.5|9772|9775.6|9774.1|9773.5|9771.5|249
1587688800000|2020-04-24 00:40:00|9773.4|9771.9|9772.9|9771.4|9773.8|9772|9772.5|9771|172
1587689100000|2020-04-24 00:45:00|9773|9771.5|9771.1|9769.6|9773.7|9772.2|9769.9|9768.4|377
1587689400000|2020-04-24 00:50:00|9771.2|9769.7|9773.7|9772.2|9775.8|9774.3|9771|9769.5|454
1587689700000|2020-04-24 00:55:00|9773.9|9772.4|9772.7|9771.2|9773.9|9772.4|9770|9768.5|482
1587690000000|2020-04-24 01:00:00|9772.8|9771.3|9770|9768.5|9773.1|9771.6|9770|9768.5|325
1587690300000|2020-04-24 01:05:00|9770.1|9768.6|9769.9|9768.4|9770.9|9769.4|9768.8|9767.3|354
1587690600000|2020-04-24 01:10:00|9770|9768.5|9769.6|9768.1|9772.2|9770.7|9769.3|9767.8|284
1587690900000|2020-04-24 01:15:00|9769.5|9768|9769.9|9768.4|9772.2|9770.7|9769.5|9768|358
1587691200000|2020-04-24 01:20:00|9769.8|9768.3|9770.6|9769.1|9770.8|9769.3|9768.3|9766.8|311
1587691500000|2020-04-24 01:25:00|9770.5|9769|9769.9|9768.4|9770.8|9769.3|9769|9767.5|275
1587691800000|2020-04-24 01:30:00|9769.8|9768.3|9771.3|9769.8|9772.6|9771.1|9769.4|9767.9|275
1587692100000|2020-04-24 01:35:00|9771.2|9769.7|9769.2|9767.7|9771.7|9770.2|9769.1|9767.6|287
1587692400000|2020-04-24 01:40:00|9769.1|9767.6|9768.3|9766.8|9770.3|9768.8|9768.1|9766.6|267
1587692700000|2020-04-24 01:45:00|9768.4|9766.9|9766.9|9765.4|9770.2|9768.7|9766.6|9765.1|283
1587693000000|2020-04-24 01:50:00|9766.8|9765.3|9768.9|9767.4|9769.4|9767.9|9766.3|9764.8|274
1587693300000|2020-04-24 01:55:00|9768.8|9767.3|9769|9767.5|9769.7|9768.2|9768.7|9767.2|198
1587693600000|2020-04-24 02:00:00|9768.9|9767.4|9768.2|9766.7|9769.3|9767.8|9767.6|9766.1|300
1587693900000|2020-04-24 02:05:00|9768.3|9766.8|9768.5|9767|9768.8|9767.3|9767.6|9766.1|275
1587694200000|2020-04-24 02:10:00|9768.6|9767.1|9768.6|9767.1|9770.2|9768.7|9768.5|9767|247
1587694500000|2020-04-24 02:15:00|9768.5|9767|9769.2|9767.7|9769.2|9767.7|9768.5|9767|230
1587694800000|2020-04-24 02:20:00|9769.1|9767.6|9769.5|9768|9770.5|9769|9769.1|9767.6|232
1587695100000|2020-04-24 02:25:00|9769.4|9767.9|9769.2|9767.7|9769.7|9768.2|9768.6|9767.1|208
1587695400000|2020-04-24 02:30:00|9769.5|9768|9769.9|9768.4|9770.2|9768.7|9769.3|9767.8|132
1587695700000|2020-04-24 02:35:00|9769.8|9768.3|9770.5|9769|9770.6|9769.1|9769.1|9767.6|254
1587696000000|2020-04-24 02:40:00|9770.6|9769.1|9766.9|9765.4|9770.9|9769.4|9766.6|9765.1|402
1587696300000|2020-04-24 02:45:00|9767|9765.5|9768.7|9767.2|9769.3|9767.8|9766.9|9765.4|313
1587696600000|2020-04-24 02:50:00|9768.8|9767.3|9769|9767.5|9769.1|9767.6|9767.6|9766.1|171
1587696900000|2020-04-24 02:55:00|9769.1|9767.6|9769.6|9768.1|9770.1|9768.6|9768.9|9767.4|246
1587697200000|2020-04-24 03:00:00|9769.5|9768|9771.3|9769.8|9771.6|9770.1|9769.5|9768|190
1587697500000|2020-04-24 03:05:00|9771.4|9769.9|9771.3|9769.8|9771.7|9770.2|9770.5|9769|167
1587697800000|2020-04-24 03:10:00|9771.2|9769.7|9771.4|9769.9|9771.6|9770.1|9770.6|9769.1|122
1587698100000|2020-04-24 03:15:00|9771.3|9769.8|9771|9769.5|9771.4|9769.9|9770.9|9769.4|119
1587698400000|2020-04-24 03:20:00|9771.1|9769.6|9770.3|9768.8|9771.1|9769.6|9770.1|9768.6|140
1587698700000|2020-04-24 03:25:00|9769.6|9768.1|9769.6|9768.1|9770.6|9769.1|9769.5|9768|154
1587699000000|2020-04-24 03:30:00|9769.5|9768|9770.7|9769.2|9771.1|9769.6|9769.4|9767.9|208
1587699300000|2020-04-24 03:35:00|9770.6|9769.1|9770.3|9768.8|9770.7|9769.2|9770.1|9768.6|129
1587699600000|2020-04-24 03:40:00|9770.4|9768.9|9770.6|9769.1|9771.1|9769.6|9770.2|9768.7|159
1587699900000|2020-04-24 03:45:00|9770.7|9769.2|9769.9|9768.4|9770.7|9769.2|9769.6|9768.1|129
1587700200000|2020-04-24 03:50:00|9770|9768.5|9769.5|9768|9770.1|9768.6|9769.4|9767.9|163
1587700500000|2020-04-24 03:55:00|9769.6|9768.1|9768.8|9767.3|9769.6|9768.1|9768.1|9766.6|173
1587700800000|2020-04-24 04:00:00|9768.9|9767.4|9768.3|9766.8|9769|9767.5|9767.7|9766.2|207
1587701100000|2020-04-24 04:05:00|9768.2|9766.7|9767.2|9765.7|9769.1|9767.6|9766.6|9765.1|217
1587701400000|2020-04-24 04:10:00|9766.9|9765.4|9766.5|9765|9768|9766.5|9766.3|9764.8|240
1587701700000|2020-04-24 04:15:00|9766.6|9765.1|9766.9|9765.4|9767.2|9765.7|9766.5|9765|147
1587702000000|2020-04-24 04:20:00|9767|9765.5|9767.4|9765.9|9767.5|9766|9766.6|9765.1|140
1587702300000|2020-04-24 04:25:00|9767.5|9766|9767.3|9765.8|9767.5|9766|9767.2|9765.7|77
1587702600000|2020-04-24 04:30:00|9767.4|9765.9|9768.4|9766.9|9768.5|9767|9767.2|9765.7|131
1587702900000|2020-04-24 04:35:00|9768.3|9766.8|9770.1|9768.6|9770.2|9768.7|9768.3|9766.8|118
1587703200000|2020-04-24 04:40:00|9770.2|9768.7|9768.8|9767.3|9770.4|9768.9|9768.2|9766.7|205
1587703500000|2020-04-24 04:45:00|9768.9|9767.4|9768.4|9766.9|9769.3|9767.8|9768.2|9766.7|137
1587703800000|2020-04-24 04:50:00|9768.3|9766.8|9768.6|9767.1|9769.2|9767.7|9768.2|9766.7|117
1587704100000|2020-04-24 04:55:00|9768.7|9767.2|9767.6|9766.1|9769.4|9767.9|9767.3|9765.8|185
1587704400000|2020-04-24 05:00:00|9767.9|9766.4|9768.5|9767|9770.4|9768.9|9767.8|9766.3|329
1587704700000|2020-04-24 05:05:00|9768.6|9767.1|9771.8|9770.3|9772.3|9770.8|9768.3|9766.8|297
1587705000000|2020-04-24 05:10:00|9771.9|9770.4|9770.7|9769.2|9772.1|9770.6|9770.6|9769.1|297
1587705300000|2020-04-24 05:15:00|9770.6|9769.1|9770.6|9769.1|9770.8|9769.3|9769.7|9768.2|313
1587705600000|2020-04-24 05:20:00|9770.5|9769|9771.3|9769.8|9772.5|9771|9770.5|9769|220
1587705900000|2020-04-24 05:25:00|9771.4|9769.9|9771.2|9769.7|9771.5|9770|9770.6|9769.1|178
1587706200000|2020-04-24 05:30:00|9771.3|9769.8|9772.5|9771|9772.7|9771.2|9770.5|9769|237
1587706500000|2020-04-24 05:35:00|9772.4|9770.9|9773.3|9771.8|9773.4|9771.9|9771.8|9770.3|179
1587706800000|2020-04-24 05:40:00|9773.2|9771.7|9773.8|9772.3|9775.1|9773.6|9772.8|9771.3|153
1587707100000|2020-04-24 05:45:00|9773.7|9772.2|9776.9|9775.4|9777.3|9775.8|9773.7|9772.2|194
1587707400000|2020-04-24 05:50:00|9777|9775.5|9773.8|9772.3|9777.6|9776.1|9773.8|9772.3|285
1587707700000|2020-04-24 05:55:00|9773.9|9772.4|9774.4|9772.9|9775.1|9773.6|9773.8|9772.3|335
1587708000000|2020-04-24 06:00:00|9774.3|9772.8|9773.4|9771.9|9776.5|9775|9772.9|9771.4|421
1587708300000|2020-04-24 06:05:00|9773.3|9771.8|9774.7|9773.2|9775.2|9773.7|9772.7|9771.2|313
1587708600000|2020-04-24 06:10:00|9774.8|9773.3|9779|9777.5|9780.5|9779|9774.8|9773.3|472
1587708900000|2020-04-24 06:15:00|9778.9|9777.4|9776.3|9774.8|9779.1|9777.6|9774.4|9772.9|509
1587709200000|2020-04-24 06:20:00|9776.2|9774.7|9776.9|9775.4|9776.9|9775.4|9774.5|9773|357
1587709500000|2020-04-24 06:25:00|9776.8|9775.3|9775.9|9774.4|9778.7|9777.2|9775.5|9774|348
1587709800000|2020-04-24 06:30:00|9775.8|9774.3|9772.4|9770.9|9775.9|9774.4|9771.8|9770.3|397
1587710100000|2020-04-24 06:35:00|9772.5|9771|9771.9|9770.4|9773.2|9771.7|9770.9|9769.4|315
1587710400000|2020-04-24 06:40:00|9772|9770.5|9777.2|9775.7|9778.1|9776.6|9771.9|9770.4|353
1587710700000|2020-04-24 06:45:00|9777.3|9775.8|9772.1|9770.6|9777.7|9776.2|9771.6|9770.1|424
1587711000000|2020-04-24 06:50:00|9772|9770.5|9782.1|9780.6|9782.6|9781.1|9771.9|9770.4|574
1587711300000|2020-04-24 06:55:00|9782|9780.5|9793.4|9791.9|9794|9792.5|9781.7|9780.2|767
1587711600000|2020-04-24 07:00:00|9793.5|9792|9788.8|9787.3|9794.2|9792.7|9786.9|9785.4|743
1587711900000|2020-04-24 07:05:00|9788.7|9787.2|9799|9797.5|9799.3|9797.8|9784.8|9783.3|660
1587712200000|2020-04-24 07:10:00|9799.2|9797.7|9801.6|9800.1|9803.6|9802.1|9798.9|9797.4|797
1587712500000|2020-04-24 07:15:00|9801.5|9800|9795.6|9794.1|9802.8|9801.3|9793.8|9792.3|626
1587712800000|2020-04-24 07:20:00|9795.5|9794|9793.4|9791.9|9796.2|9794.7|9790.4|9788.9|552
1587713100000|2020-04-24 07:25:00|9793.3|9791.8|9797|9795.5|9797.6|9796.1|9792.5|9791|528
1587713400000|2020-04-24 07:30:00|9797.4|9795.9|9787.9|9786.4|9797.4|9795.9|9787.8|9786.3|553
1587713700000|2020-04-24 07:35:00|9787.8|9786.3|9789.5|9788|9793.2|9791.7|9786.9|9785.4|618
1587714000000|2020-04-24 07:40:00|9789.6|9788.1|9787.2|9785.7|9791.4|9789.9|9786.9|9785.4|418
1587714300000|2020-04-24 07:45:00|9787.1|9785.6|9787.4|9785.9|9787.8|9786.3|9785.8|9784.3|417
1587714600000|2020-04-24 07:50:00|9787.5|9786|9787.3|9785.8|9788.5|9787|9782.8|9781.3|491
1587714900000|2020-04-24 07:55:00|9787.4|9785.9|9792.7|9789.6|9792.8|9791.3|9785.9|9784.4|537
1587715200000|2020-04-24 08:00:00|9793.1|9789.7|9794.8|9793.3|9797.8|9796.3|9791.7|9789.1|649
1587715500000|2020-04-24 08:05:00|9794.7|9793.2|9790.9|9789.4|9795.6|9794.1|9790.9|9789.4|567
1587715800000|2020-04-24 08:10:00|9790.3|9788.8|9784.3|9782.8|9790.3|9788.8|9784.3|9782.8|532
1587716100000|2020-04-24 08:15:00|9784.4|9782.9|9786.3|9784.8|9786.8|9785.3|9780.7|9779.2|604
1587716400000|2020-04-24 08:20:00|9786.4|9784.9|9786.6|9785.1|9788.3|9786.8|9784.5|9783|474
1587716700000|2020-04-24 08:25:00|9786.5|9785|9781.5|9780|9786.6|9785.1|9781.1|9779.6|420
1587717000000|2020-04-24 08:30:00|9781.6|9780.1|9778|9776.5|9782.7|9781.2|9777.8|9776.3|474
1587717300000|2020-04-24 08:35:00|9777.9|9776.4|9778.7|9777.2|9780.5|9779|9775.6|9774.1|491
1587717600000|2020-04-24 08:40:00|9778.6|9777.1|9776.9|9775.4|9783|9781.5|9776.3|9774.8|574
1587717900000|2020-04-24 08:45:00|9777|9775.5|9777.9|9776.4|9778.9|9777.4|9774.9|9773.4|532
1587718200000|2020-04-24 08:50:00|9777.8|9776.3|9774.8|9773.3|9778.1|9776.6|9773.8|9772.3|494
1587718500000|2020-04-24 08:55:00|9774.9|9773.4|9775.5|9774|9776.5|9775|9773|9771.5|500
1587718800000|2020-04-24 09:00:00|9775.3|9773.8|9778.1|9776.6|9780.1|9778.6|9775.2|9773.7|628
1587719100000|2020-04-24 09:05:00|9778.2|9776.7|9776.1|9774.6|9780.3|9778.8|9775.8|9774.3|482
1587719400000|2020-04-24 09:10:00|9776.2|9774.7|9776.6|9775.1|9777.3|9775.8|9774.1|9772.6|393
1587719700000|2020-04-24 09:15:00|9776.7|9775.2|9769.3|9767.8|9777.2|9775.7|9768.5|9767|465
1587720000000|2020-04-24 09:20:00|9769.2|9767.7|9771.1|9769.6|9771.1|9769.6|9768.6|9767.1|362
1587720300000|2020-04-24 09:25:00|9771.2|9769.7|9770.2|9768.7|9771.3|9769.8|9768.3|9766.8|453
1587720600000|2020-04-24 09:30:00|9770.3|9768.8|9768.7|9767.2|9770.5|9769|9765.4|9763.9|390
1587720900000|2020-04-24 09:35:00|9768.6|9767.1|9767.3|9765.8|9770.5|9769|9766.6|9765.1|384
1587721200000|2020-04-24 09:40:00|9767.1|9765.6|9769.1|9767.6|9769.2|9767.7|9766.8|9765.3|362
1587721500000|2020-04-24 09:45:00|9769|9767.5|9769.6|9768.1|9770|9768.5|9768.3|9766.8|351
1587721800000|2020-04-24 09:50:00|9769.5|9768|9768.3|9766.8|9770.1|9768.6|9768.2|9766.7|368
1587722100000|2020-04-24 09:55:00|9768.5|9767|9766.7|9765.2|9768.5|9767|9764.6|9763.1|323
1587722400000|2020-04-24 10:00:00|9766.8|9765.3|9766.8|9765.3|9767.6|9766.1|9765|9763.5|302
1587722700000|2020-04-24 10:05:00|9766.9|9765.4|9768.8|9767.3|9769.4|9767.9|9766.9|9765.4|429
1587723000000|2020-04-24 10:10:00|9768.7|9767.2|9767.2|9765.7|9769.4|9767.9|9766.8|9765.3|249
1587723300000|2020-04-24 10:15:00|9767|9765.5|9765.4|9763.9|9767.2|9765.7|9764.2|9762.7|171
1587723600000|2020-04-24 10:20:00|9765.3|9763.8|9766.1|9764.6|9768.1|9766.6|9764.9|9763.4|279
1587723900000|2020-04-24 10:25:00|9766.2|9764.7|9765.3|9763.8|9767.9|9766.4|9765.2|9763.7|276
1587724200000|2020-04-24 10:30:00|9765.4|9763.9|9766.8|9765.3|9767|9765.5|9765.2|9763.7|275
1587724500000|2020-04-24 10:35:00|9766.9|9765.4|9754.4|9752.9|9768|9766.5|9752.9|9751|353
1587724800000|2020-04-24 10:40:00|9754.3|9752.8|9749.2|9747.7|9755.5|9754|9742.6|9740.8|1055
1587725100000|2020-04-24 10:45:00|9749|9747.5|9754.7|9753.2|9756.5|9755|9746|9744.5|685
1587725400000|2020-04-24 10:50:00|9754.8|9753.3|9752.8|9751.3|9756.5|9755|9750.2|9748.7|622
1587725700000|2020-04-24 10:55:00|9752.9|9751.4|9754.7|9753.2|9757.5|9756|9748.7|9747.2|649
1587726000000|2020-04-24 11:00:00|9754.6|9753.1|9757.3|9755.8|9760.5|9759|9754.6|9753.1|597
1587726300000|2020-04-24 11:05:00|9757.2|9755.7|9756.9|9755.4|9760.4|9758.9|9755.7|9754.2|495
1587726600000|2020-04-24 11:10:00|9757.4|9755.9|9755|9753.5|9764|9762.5|9754.9|9753.4|668
1587726900000|2020-04-24 11:15:00|9754.9|9753.4|9747.3|9745.8|9757.6|9756.1|9745.4|9743.9|742
1587727200000|2020-04-24 11:20:00|9747.2|9745.7|9751.8|9750.3|9752.4|9750.9|9746.2|9744.7|717
1587727500000|2020-04-24 11:25:00|9751.7|9750.2|9756|9754.5|9756.1|9754.6|9750.7|9749.2|439
1587727800000|2020-04-24 11:30:00|9755.8|9754.3|9758.7|9757.2|9758.8|9757.3|9753.2|9751.7|559
1587728100000|2020-04-24 11:35:00|9759|9757.5|9758.1|9756.6|9759.3|9757.8|9756.6|9755.1|425
1587728400000|2020-04-24 11:40:00|9758|9756.5|9757.4|9755.9|9758.6|9757.1|9756.1|9754.6|305
1587728700000|2020-04-24 11:45:00|9757.5|9756|9759|9757.5|9760.2|9758.7|9756|9754.5|369
1587729000000|2020-04-24 11:50:00|9759.2|9757.7|9757.9|9756.4|9759.7|9758.2|9756.6|9755.1|367
1587729300000|2020-04-24 11:55:00|9757.8|9756.3|9751|9749.5|9758.2|9756.7|9749.1|9747.6|486
1587729600000|2020-04-24 12:00:00|9751.2|9749.7|9752.1|9750.6|9753.5|9752|9749.1|9747.6|441
1587729900000|2020-04-24 12:05:00|9752.2|9750.7|9752|9750.5|9753.3|9751.8|9750.1|9748.6|401
1587730200000|2020-04-24 12:10:00|9752.2|9750.7|9746.1|9744.6|9752.7|9751.2|9745.9|9744.4|518
1587730500000|2020-04-24 12:15:00|9746.2|9744.7|9744.6|9743.1|9749.4|9747.9|9744.3|9742.8|444
1587730800000|2020-04-24 12:20:00|9744.5|9743|9742.9|9741.4|9744.6|9743.1|9737.7|9736.2|612
1587731100000|2020-04-24 12:25:00|9743|9741.5|9750|9745|9750.5|9745.5|9741.2|9739.7|489
1587731400000|2020-04-24 12:30:00|9750.2|9745.2|9747.9|9746.4|9752.1|9750.6|9746.1|9744|596
1587731700000|2020-04-24 12:35:00|9747.8|9746.3|9745.3|9743.8|9748.7|9747.2|9742.1|9740.6|558
1587732000000|2020-04-24 12:40:00|9745.4|9743.9|9745|9743.5|9747.4|9745.9|9743.2|9741.7|590
1587732300000|2020-04-24 12:45:00|9745.1|9743.6|9744.3|9742.8|9745.2|9743.7|9742.6|9741.1|410
1587732600000|2020-04-24 12:50:00|9744.2|9742.7|9748.2|9746.7|9750.5|9749|9743.8|9742.3|535
1587732900000|2020-04-24 12:55:00|9748.4|9746.9|9747.1|9745.6|9750.4|9748.9|9744.3|9742.8|539
1587733200000|2020-04-24 13:00:00|9747|9745.5|9747.4|9745.9|9747.7|9746.2|9743.7|9742.2|430
1587733500000|2020-04-24 13:05:00|9747.5|9746|9748.2|9746.7|9749.4|9747.9|9746|9744.5|421
1587733800000|2020-04-24 13:10:00|9748.3|9746.8|9749.4|9747.9|9750.4|9748.9|9746.5|9745|404
1587734100000|2020-04-24 13:15:00|9749.3|9747.8|9747.7|9746.2|9749.3|9747.8|9745.3|9743.8|378
1587734400000|2020-04-24 13:20:00|9747.8|9746.3|9752.9|9751.4|9753.9|9752.4|9746.5|9745|392
1587734700000|2020-04-24 13:25:00|9752.8|9751.3|9748|9746.5|9752.9|9751.4|9747.6|9746.1|379
1587735000000|2020-04-24 13:30:00|9748.1|9746.6|9743.4|9741.9|9748.4|9746.9|9742.3|9740.8|575
1587735300000|2020-04-24 13:35:00|9743.3|9741.8|9744.1|9742.6|9745.4|9743.9|9742|9740.5|541
1587735600000|2020-04-24 13:40:00|9744|9742.5|9748.2|9746.7|9748.7|9747.2|9741|9739.5|570
1587735900000|2020-04-24 13:45:00|9748|9746.5|9757.8|9756.3|9758.2|9756.7|9747.2|9745.7|675
1587736200000|2020-04-24 13:50:00|9757.7|9756.2|9755.6|9754.1|9758|9756.5|9752.4|9750.9|589
1587736500000|2020-04-24 13:55:00|9755.4|9753.9|9746.3|9743.9|9755.6|9754.1|9741.6|9740.1|822
1587736800000|2020-04-24 14:00:00|9746.5|9744.1|9752|9750.5|9752.6|9751.1|9743.2|9741.7|903
1587737100000|2020-04-24 14:05:00|9751.9|9750.4|9742.9|9741.4|9752.4|9750.9|9741.9|9740.4|810
1587737400000|2020-04-24 14:10:00|9742.8|9741.3|9745|9743.5|9745.1|9743.6|9740.6|9739.1|720
1587737700000|2020-04-24 14:15:00|9744.9|9743.4|9729.6|9728.1|9748.2|9746.7|9728.4|9726.9|782
1587738000000|2020-04-24 14:20:00|9729.5|9728|9735.3|9733.8|9735.4|9733.9|9728.5|9727|688
1587738300000|2020-04-24 14:25:00|9735.2|9733.7|9736.1|9734.6|9737|9735.5|9733.2|9731.7|709
1587738600000|2020-04-24 14:30:00|9736|9734.5|9740.3|9738.8|9742.6|9741.1|9735.8|9734.3|635
1587738900000|2020-04-24 14:35:00|9740.4|9738.9|9739.6|9738.1|9741.5|9740|9735.4|9733.9|619
1587739200000|2020-04-24 14:40:00|9739.5|9738|9735.9|9734.4|9744.5|9743|9735.9|9734.4|693
1587739500000|2020-04-24 14:45:00|9735.7|9734.2|9736.6|9735.1|9740|9738.5|9732.5|9731|666
1587739800000|2020-04-24 14:50:00|9736.5|9735|9733.3|9731.8|9740|9738.5|9732|9730.5|754
1587740100000|2020-04-24 14:55:00|9733.4|9731.9|9738|9736.5|9743.2|9741.7|9733.3|9731.8|727
1587740400000|2020-04-24 15:00:00|9738.1|9736.6|9743.2|9741.7|9744.7|9743.2|9736.9|9735.4|676
1587740700000|2020-04-24 15:05:00|9743.3|9741.8|9746.6|9745.1|9748.1|9746.6|9741.2|9739.7|532
1587741000000|2020-04-24 15:10:00|9746.5|9745|9747.5|9746|9752.1|9750.6|9746.4|9744.9|664
1587741300000|2020-04-24 15:15:00|9747.4|9745.9|9750.5|9749|9752|9750.5|9746.6|9745.1|526
1587741600000|2020-04-24 15:20:00|9750.6|9749.1|9754.4|9752.9|9754.4|9752.9|9749.6|9748.1|505
1587741900000|2020-04-24 15:25:00|9754.3|9752.8|9749.1|9747.6|9754.4|9752.9|9748.5|9747|427
1587742200000|2020-04-24 15:30:00|9749.2|9747.7|9748.4|9746.9|9753|9751.5|9747.5|9746|453
1587742500000|2020-04-24 15:35:00|9748.3|9746.8|9749.8|9748.3|9750.8|9749.3|9748.1|9746.6|393
1587742800000|2020-04-24 15:40:00|9749.7|9748.2|9752.3|9750.8|9754.3|9752.8|9749.7|9748.2|395
1587743100000|2020-04-24 15:45:00|9752.2|9750.7|9751|9749.5|9753|9751.5|9750.8|9749.3|327
1587743400000|2020-04-24 15:50:00|9751.1|9749.6|9753.6|9752.1|9754|9752.5|9749.2|9747.7|376
1587743700000|2020-04-24 15:55:00|9753.7|9752.2|9752.6|9751.1|9754.9|9753.4|9750.5|9749|368
1587744000000|2020-04-24 16:00:00|9751.9|9750.4|9751.8|9750.3|9753.4|9751.9|9749.4|9747.9|490
1587744300000|2020-04-24 16:05:00|9751.7|9750.2|9750.2|9748.7|9752.7|9751.2|9748.4|9746.9|496
1587744600000|2020-04-24 16:10:00|9750.5|9749|9753.7|9752.2|9753.7|9752.2|9750.3|9748.8|504
1587744900000|2020-04-24 16:15:00|9753.6|9752.1|9752.8|9751.3|9755.8|9754.3|9752.4|9750.9|477
1587745200000|2020-04-24 16:20:00|9752.9|9751.4|9755.8|9754.3|9757.8|9756.3|9752.2|9750.7|586
1587745500000|2020-04-24 16:25:00|9756.5|9755|9759|9757.5|9760.5|9759|9755.2|9753.7|501
1587745800000|2020-04-24 16:30:00|9759.1|9757.6|9757.5|9756|9759.2|9757.7|9755.5|9754|397
1587746100000|2020-04-24 16:35:00|9757.7|9756.2|9757.7|9756.2|9760.5|9759|9757.2|9755.7|403
1587746400000|2020-04-24 16:40:00|9757.8|9756.3|9755.8|9754.3|9758.2|9756.7|9755.4|9753.9|437
1587746700000|2020-04-24 16:45:00|9755.7|9754.2|9752.9|9751.4|9755.8|9754.3|9749.9|9748.4|395
1587747000000|2020-04-24 16:50:00|9752.8|9751.3|9753.5|9752|9753.5|9752|9750.8|9749.3|357
1587747300000|2020-04-24 16:55:00|9753.4|9751.9|9760.5|9759|9761.1|9759.6|9753.2|9751.7|534
1587747600000|2020-04-24 17:00:00|9760.4|9758.9|9760.9|9759.4|9763.9|9762.4|9759.6|9758.1|550
1587747900000|2020-04-24 17:05:00|9760.8|9759.3|9762.1|9760.6|9763.3|9761.8|9760.2|9758.7|320
1587748200000|2020-04-24 17:10:00|9762.2|9760.7|9761.3|9759.8|9763.4|9761.9|9761.2|9759.7|324
1587748500000|2020-04-24 17:15:00|9761.2|9759.7|9761.3|9759.8|9764|9762.5|9759.9|9758.4|295
1587748800000|2020-04-24 17:20:00|9761.1|9759.6|9760.1|9758.6|9761.3|9759.8|9759.8|9758.3|171
1587749100000|2020-04-24 17:25:00|9760|9758.5|9761.6|9760.1|9764.1|9762.6|9759.7|9758.2|319
1587749400000|2020-04-24 17:30:00|9761.7|9760.2|9757.5|9756|9762.5|9761|9757.4|9755.9|243
1587749700000|2020-04-24 17:35:00|9757.6|9756.1|9759.2|9757.7|9759.5|9758|9756.6|9755.1|209
1587750000000|2020-04-24 17:40:00|9759.3|9757.8|9755.7|9754.2|9759.3|9757.8|9755.4|9753.9|314
1587750300000|2020-04-24 17:45:00|9756.1|9754.6|9757|9755.5|9757.4|9755.9|9755.5|9754|285
1587750600000|2020-04-24 17:50:00|9757.3|9755.8|9757.1|9755.6|9758.4|9756.9|9756.3|9754.8|272
1587750900000|2020-04-24 17:55:00|9757.2|9755.7|9753.9|9752.4|9758.1|9756.6|9753.7|9752.2|367
1587751200000|2020-04-24 18:00:00|9754|9752.5|9756.5|9755|9757.4|9755.9|9753.9|9752.4|362
1587751500000|2020-04-24 18:05:00|9756.4|9754.9|9757.9|9756.4|9758|9756.5|9755.7|9754.2|268
1587751800000|2020-04-24 18:10:00|9757.5|9756|9755|9753.5|9758.3|9756.8|9754.9|9753.4|263
1587752100000|2020-04-24 18:15:00|9754.9|9753.4|9754.6|9753.1|9756.4|9754.9|9754.4|9752.9|229
1587752400000|2020-04-24 18:20:00|9754.7|9753.2|9752.2|9750.7|9754.9|9753.4|9751.9|9750.4|259
1587752700000|2020-04-24 18:25:00|9752.3|9750.8|9752.7|9751.2|9755.7|9754.2|9752.1|9750.6|333
1587753000000|2020-04-24 18:30:00|9752.6|9751.1|9754.8|9753.3|9755|9753.5|9751.2|9749.7|263
1587753300000|2020-04-24 18:35:00|9754.7|9753.2|9753.2|9751.7|9754.9|9753.4|9752.6|9751.1|251
1587753600000|2020-04-24 18:40:00|9753.3|9751.8|9753.2|9751.7|9754.4|9752.9|9753.2|9751.7|240
1587753900000|2020-04-24 18:45:00|9753.1|9751.6|9751.8|9750.3|9753.2|9751.7|9750.3|9748.8|233
1587754200000|2020-04-24 18:50:00|9751.7|9750.2|9751.7|9750.2|9752.3|9750.8|9750.6|9749.1|320
1587754500000|2020-04-24 18:55:00|9751.8|9750.3|9752|9750.5|9752.1|9750.6|9749.1|9747.6|348
1587754800000|2020-04-24 19:00:00|9751.9|9750.4|9752.7|9751.2|9753.7|9752.2|9751.8|9750.3|320
1587755100000|2020-04-24 19:05:00|9752.6|9751.1|9750.4|9748.9|9753.4|9751.9|9750|9748.5|328
1587755400000|2020-04-24 19:10:00|9750.5|9749|9749.7|9748.2|9751.6|9750.1|9748.6|9747.1|288
1587755700000|2020-04-24 19:15:00|9749.6|9748.1|9748.4|9746.9|9749.9|9748.4|9748.2|9746.7|198
1587756000000|2020-04-24 19:20:00|9748.5|9747|9746.2|9744.7|9749.5|9748|9745.9|9744.4|299
1587756300000|2020-04-24 19:25:00|9746.7|9745.2|9745.9|9744.4|9746.7|9745.2|9743.8|9742.3|351
1587756600000|2020-04-24 19:30:00|9746|9744.5|9744.1|9742.6|9747.8|9746.3|9744|9742.5|282
1587756900000|2020-04-24 19:35:00|9744.2|9742.7|9744.2|9742.7|9745|9743.5|9742.8|9741.3|336
1587757200000|2020-04-24 19:40:00|9744.3|9742.8|9745|9743.5|9746|9744.5|9743.8|9742.3|263
1587757500000|2020-04-24 19:45:00|9745.2|9743.7|9743.9|9742.4|9745.7|9744.2|9741.4|9739.9|429
1587757800000|2020-04-24 19:50:00|9743.7|9742.2|9747|9745.5|9747.6|9746.1|9743.5|9742|425
1587758100000|2020-04-24 19:55:00|9746.9|9745.4|9742.4|9740.9|9746.9|9745.4|9742.2|9740.7|523
1587758400000|2020-04-24 20:00:00|9742.5|9741|9743.2|9741.7|9745.2|9743.5|9742|9740.5|424
1587758700000|2020-04-24 20:05:00|9743.3|9741.8|9741.8|9740.3|9743.3|9741.8|9739.2|9737.7|504
1587759000000|2020-04-24 20:10:00|9741.9|9740.4|9740.8|9739.3|9742.7|9741.2|9740|9738.2|369
1587759300000|2020-04-24 20:15:00|9740.9|9739.4|9740.3|9738.8|9741.5|9740|9739.6|9738.1|222
1587759600000|2020-04-24 20:20:00|9739.6|9738.1|9741.1|9739.6|9741.3|9739.8|9737.7|9736.2|271
1587759900000|2020-04-24 20:25:00|9741|9739.5|9742.2|9740.7|9743.2|9741.5|9741|9739.5|214
1587760200000|2020-04-24 20:30:00|9741.5|9740|9741.7|9740.2|9742.2|9740.3|9740.6|9738.6|237
1587760500000|2020-04-24 20:35:00|9741.6|9740.1|9739.4|9737|9743.4|9740.3|9739.4|9737|344
1587760800000|2020-04-24 20:40:00|9739.6|9737.2|9738.4|9736.9|9740.6|9738.8|9738|9736|504
1587761100000|2020-04-24 20:45:00|9738.6|9737.1|9734.7|9732.3|9739.5|9737.3|9733.4|9731.6|472
1587761400000|2020-04-24 20:50:00|9734.6|9732.2|9731.9|9729.5|9736.5|9733.6|9731.3|9728|546
1587761700000|2020-04-24 20:55:00|9732.1|9729.7|9731.9|9726.9|9734.4|9731.2|9729.4|9725.3|593
1587931200000|2020-04-26 20:00:00|9735.6|9724.6|9735.6|9724.6|9735.6|9724.6|9735.6|9724.6|1
1587931500000|2020-04-26 20:05:00|9734.7|9724.5|9735.6|9724.6|9735.6|9724.6|9734.7|9724.5|2
1587931800000|2020-04-26 20:10:00|9734.7|9723.7|9735.3|9724.3|9735.6|9724.6|9734.7|9723.7|5
1587932100000|2020-04-26 20:15:00|9741.6|9730.6|9735.6|9724.6|9741.6|9730.6|9735.3|9724.3|8
1587932400000|2020-04-26 20:20:00|9735.3|9724.3|9735.6|9724.6|9741.6|9730.6|9735.3|9724.3|6
1587932700000|2020-04-26 20:25:00|9735.4|9724.4|9735.6|9724.6|9735.6|9724.6|9735|9724|10
1587933000000|2020-04-26 20:30:00|9735.3|9724.3|9741.6|9730.6|9741.6|9730.6|9735.3|9724.3|10
1587933300000|2020-04-26 20:35:00|9735.3|9724.3|9735.6|9724.6|9735.6|9724.6|9732.3|9722.3|28
1587933600000|2020-04-26 20:40:00|9734.6|9724.3|9735.6|9724.6|9735.6|9724.7|9732|9722|27
1587933900000|2020-04-26 20:45:00|9736.6|9725.6|9736.5|9725.5|9736.6|9725.6|9732|9722|45
1587934200000|2020-04-26 20:50:00|9732.7|9722.7|9741.6|9730.6|9741.6|9730.6|9732.7|9722.7|41
1587934500000|2020-04-26 20:55:00|9736.9|9725.9|9736.7|9725.7|9736.9|9725.9|9732.4|9722.4|29
1587934800000|2020-04-26 21:00:00|9735.6|9724.6|9732.4|9722.3|9737.4|9726.4|9732.3|9722.3|21
1587935100000|2020-04-26 21:05:00|9734.1|9723.1|9735.2|9724.2|9737.5|9726.5|9732.3|9722.2|119
1587935400000|2020-04-26 21:10:00|9733.2|9722.2|9733.4|9722.4|9737.5|9726.5|9731.3|9720.3|125
1587935700000|2020-04-26 21:15:00|9732.5|9722.1|9736.3|9725.3|9738.3|9727.3|9732.5|9722.1|119
1587936000000|2020-04-26 21:20:00|9736.1|9725.5|9736.2|9725.8|9737.4|9726.4|9735|9724.3|121
1587936300000|2020-04-26 21:25:00|9736.4|9725.9|9736.8|9725.8|9737.5|9726.7|9735.3|9724.3|107
1587936600000|2020-04-26 21:30:00|9736.6|9725.6|9738.2|9727.2|9739.7|9728.7|9735.5|9724.5|148
1587936900000|2020-04-26 21:35:00|9736.6|9725.7|9736.6|9725.6|9737.4|9726.4|9735.5|9725.3|95
1587937200000|2020-04-26 21:40:00|9736.5|9725.5|9736.7|9725.7|9738.1|9727.1|9735.8|9725|93
1587937500000|2020-04-26 21:45:00|9736.6|9725.6|9736.4|9725.4|9739.6|9728.6|9734.6|9723.9|139
1587937800000|2020-04-26 21:50:00|9735|9724|9734.7|9723.7|9737.3|9726.3|9732.3|9722.6|127
1587938100000|2020-04-26 21:55:00|9734.9|9723.9|9736.2|9726.3|9736.9|9726.9|9732.7|9723.8|138
1587938400000|2020-04-26 22:00:00|9736.7|9725.7|9736.4|9733|9742.6|9734.4|9733.6|9724.8|488
1587938700000|2020-04-26 22:05:00|9736.5|9733.1|9737.8|9735.3|9739.8|9735.8|9736.4|9732.8|189
1587939000000|2020-04-26 22:10:00|9737.7|9735.2|9737.8|9735.3|9739.2|9735.9|9737.1|9733.7|127
1587939300000|2020-04-26 22:15:00|9737.9|9735.4|9739.5|9737|9740.3|9737.1|9737.8|9734.8|132
1587939600000|2020-04-26 22:20:00|9739.3|9736.8|9738.9|9736.4|9740|9737.1|9738.6|9735.5|134
1587939900000|2020-04-26 22:25:00|9738.8|9736.3|9740.1|9736.1|9740.1|9737|9738.5|9735.8|127
1587940200000|2020-04-26 22:30:00|9738.7|9736.2|9740|9737.5|9741.1|9738.3|9738.6|9735.7|215
1587940500000|2020-04-26 22:35:00|9739.9|9737.4|9741.1|9738.6|9741.7|9738.8|9738.9|9735.8|174
1587940800000|2020-04-26 22:40:00|9741.2|9738.7|9739.9|9737.4|9741.2|9738.7|9739.5|9736.1|167
1587941100000|2020-04-26 22:45:00|9740.1|9737.6|9739.3|9736.8|9741.1|9737.9|9739.3|9736.1|130
1587941400000|2020-04-26 22:50:00|9739.4|9736.9|9740.2|9736.8|9741.5|9737.7|9739.1|9736.6|134
1587941700000|2020-04-26 22:55:00|9740.3|9736.9|9739.8|9737.3|9741.5|9737.8|9739.6|9736.6|145
1587942000000|2020-04-26 23:00:00|9739.7|9737.2|9739.2|9736.7|9739.8|9737.3|9738.3|9735.3|232
1587942300000|2020-04-26 23:05:00|9739.1|9736.6|9738.2|9735.7|9739.6|9736.8|9738|9735.2|221
1587942600000|2020-04-26 23:10:00|9738.4|9735.9|9738.3|9736.8|9738.5|9737|9736.8|9734.5|237
1587942900000|2020-04-26 23:15:00|9738.5|9737|9737.1|9735.6|9739|9737|9736.2|9734.7|270
1587943200000|2020-04-26 23:20:00|9737.2|9735.7|9738|9736.5|9738.6|9736.7|9736.9|9735.3|194
1587943500000|2020-04-26 23:25:00|9738.1|9736.6|9737.2|9735.7|9738.4|9736.6|9736.9|9735.3|218
1587943800000|2020-04-26 23:30:00|9737.1|9735.6|9737.5|9736|9737.7|9736.2|9736.8|9735.3|203
1587944100000|2020-04-26 23:35:00|9737.4|9735.9|9737.7|9736.2|9738.6|9736.6|9737.2|9735.7|220
1587944400000|2020-04-26 23:40:00|9737.8|9736.3|9737.6|9736.1|9738.3|9736.4|9736.9|9735.4|170
1587944700000|2020-04-26 23:45:00|9738.1|9735.7|9738.6|9737.1|9739.5|9738|9737.5|9735.6|282
1587945000000|2020-04-26 23:50:00|9738.7|9737.2|9736.9|9735.4|9738.8|9737.3|9735.9|9734.4|413
1587945300000|2020-04-26 23:55:00|9736.8|9735.3|9736.8|9735.3|9738.6|9737.1|9736.7|9735.2|360
1587945600000|2020-04-27 00:00:00|9736.9|9735.4|9740.8|9739.3|9742.5|9741|9736.7|9735.2|695
1587945900000|2020-04-27 00:05:00|9740.9|9739.4|9737.9|9736.4|9741.4|9739.9|9737.4|9735.7|466
1587946200000|2020-04-27 00:10:00|9738|9736.5|9740.7|9739.2|9741.2|9739.7|9738|9736.5|548
1587946500000|2020-04-27 00:15:00|9740.9|9739.4|9742.4|9740.9|9742.8|9741.3|9740.3|9738.6|463
1587946800000|2020-04-27 00:20:00|9742.7|9741.2|9741.9|9740.4|9742.7|9741.2|9740.7|9739.2|403
1587947100000|2020-04-27 00:25:00|9741.5|9740|9741.2|9739.7|9742|9740.5|9740.4|9738.9|310
1587947400000|2020-04-27 00:30:00|9741.1|9739.6|9742.6|9741.1|9743.1|9741.6|9741|9739.5|310
1587947700000|2020-04-27 00:35:00|9742.5|9741|9744|9742.5|9744.7|9743.2|9742.3|9740.8|338
1587948000000|2020-04-27 00:40:00|9744.1|9742.6|9743.4|9741.9|9744.2|9742.7|9743|9741.5|300
1587948300000|2020-04-27 00:45:00|9743.5|9742|9739.5|9738|9743.5|9742|9739.2|9737.7|338
1587948600000|2020-04-27 00:50:00|9739.6|9738.1|9742.6|9741.1|9743.3|9741.8|9739.5|9738|507
1587948900000|2020-04-27 00:55:00|9742.3|9740.8|9737.9|9736.4|9742.3|9740.8|9737.7|9736.2|653
1587949200000|2020-04-27 01:00:00|9737.8|9736.3|9739.2|9737.7|9739.2|9737.7|9735|9733.5|626
1587949500000|2020-04-27 01:05:00|9738.9|9737.4|9737.8|9736.3|9739.6|9738.1|9735.2|9733.7|513
1587949800000|2020-04-27 01:10:00|9737.9|9736.4|9738|9736.5|9739.3|9737.8|9737.1|9735.6|423
1587950100000|2020-04-27 01:15:00|9737.9|9736.4|9735|9733.5|9738|9736.5|9732.2|9730.7|717
1587950400000|2020-04-27 01:20:00|9734.9|9733.4|9734.8|9733.3|9735.9|9734.4|9733.4|9731.9|517
1587950700000|2020-04-27 01:25:00|9734.9|9733.4|9733.3|9731.8|9736|9734.5|9733|9731.5|581
1587951000000|2020-04-27 01:30:00|9733.2|9731.7|9733|9731.5|9734.1|9732.6|9727.6|9726.1|815
1587951300000|2020-04-27 01:35:00|9733.3|9731.8|9733.5|9732|9736.1|9734.6|9732.7|9731.2|549
1587951600000|2020-04-27 01:40:00|9733.4|9731.9|9735.3|9733.8|9737|9735.5|9732.8|9731.3|696
1587951900000|2020-04-27 01:45:00|9735.2|9733.7|9733.7|9732.2|9735.6|9734.1|9732.4|9730.9|573
1587952200000|2020-04-27 01:50:00|9733.6|9732.1|9735.7|9734.2|9736.8|9735.3|9732.9|9731.4|519
1587952500000|2020-04-27 01:55:00|9735.6|9734.1|9736.8|9735.3|9737|9735.5|9734.3|9732.8|565
1587952800000|2020-04-27 02:00:00|9736.6|9735.1|9735|9733.5|9736.7|9735.2|9733.9|9732.4|510
1587953100000|2020-04-27 02:05:00|9734.9|9733.4|9734.9|9733.4|9736.2|9734.7|9733.6|9732.1|512
1587953400000|2020-04-27 02:10:00|9735|9733.5|9738.4|9736.9|9739.8|9738.3|9734.5|9733|577
1587953700000|2020-04-27 02:15:00|9738.7|9737.2|9738.9|9737.4|9739.9|9738.4|9736.6|9735.1|372
1587954000000|2020-04-27 02:20:00|9739.4|9737.9|9739.7|9738.2|9741.3|9739.8|9739.2|9737.7|243
1587954300000|2020-04-27 02:25:00|9739.8|9738.3|9740.6|9739.1|9741.1|9739.6|9739.5|9738|263
1587954600000|2020-04-27 02:30:00|9740.5|9739|9739.6|9738.1|9741.1|9739.6|9739.4|9737.9|376
1587954900000|2020-04-27 02:35:00|9739.7|9738.2|9741.5|9740|9741.7|9740.2|9738.5|9737|458
1587955200000|2020-04-27 02:40:00|9741.6|9740.1|9741.1|9739.6|9741.6|9740.1|9740.2|9738.7|273
1587955500000|2020-04-27 02:45:00|9740.9|9739.4|9740.4|9738.9|9741.3|9739.8|9739.4|9737.9|265
1587955800000|2020-04-27 02:50:00|9740.7|9739.2|9740.2|9738.7|9741.5|9740|9739.4|9737.9|339
1587956100000|2020-04-27 02:55:00|9740|9738.5|9739.7|9738.2|9741.8|9740.3|9739.6|9738.1|349
1587956400000|2020-04-27 03:00:00|9739.8|9738.3|9743.5|9742|9743.6|9742.1|9739.4|9737.9|359
1587956700000|2020-04-27 03:05:00|9743.7|9742.2|9745.5|9744|9746.1|9744.6|9743.1|9741.6|408
1587957000000|2020-04-27 03:10:00|9745.4|9743.9|9740.1|9738.6|9745.6|9744.1|9739.6|9738.1|498
1587957300000|2020-04-27 03:15:00|9740|9738.5|9739.7|9738.2|9740.4|9738.9|9738.3|9736.8|563
1587957600000|2020-04-27 03:20:00|9739.6|9738.1|9736.8|9735.3|9740|9738.5|9736.5|9735|467
1587957900000|2020-04-27 03:25:00|9737.3|9735.8|9736.7|9735.2|9738.1|9736.6|9736.1|9734.6|446
1587958200000|2020-04-27 03:30:00|9736.6|9735.1|9737.1|9735.6|9737.3|9735.8|9734|9732.5|445
1587958500000|2020-04-27 03:35:00|9737.2|9735.7|9736.9|9735.4|9737.8|9736.3|9735.9|9734.4|406
1587958800000|2020-04-27 03:40:00|9737.3|9735.8|9736.8|9735.3|9738|9736.5|9736.2|9734.7|435
1587959100000|2020-04-27 03:45:00|9736.7|9735.2|9737|9735.5|9738.1|9736.6|9736.4|9734.9|487
1587959400000|2020-04-27 03:50:00|9736.9|9735.4|9735.8|9734.3|9737.8|9736.3|9735.5|9734|378
1587959700000|2020-04-27 03:55:00|9736|9734.5|9734.2|9732.7|9736.5|9735|9733.7|9732.2|435
1587960000000|2020-04-27 04:00:00|9734.4|9732.9|9734.1|9732.6|9734.8|9733.3|9733.6|9732.1|263
1587960300000|2020-04-27 04:05:00|9734.2|9732.7|9735.1|9733.6|9735.4|9733.9|9734|9732.5|244
1587960600000|2020-04-27 04:10:00|9735|9733.5|9735.1|9733.6|9735.6|9734.1|9733.8|9732.3|252
1587960900000|2020-04-27 04:15:00|9735|9733.5|9735|9733.5|9735.4|9733.9|9734.5|9733|210
1587961200000|2020-04-27 04:20:00|9735.1|9733.6|9734.3|9732.8|9735.5|9734|9733.9|9732.4|199
1587961500000|2020-04-27 04:25:00|9734|9732.5|9735|9733.5|9735.3|9733.8|9734|9732.5|251
1587961800000|2020-04-27 04:30:00|9734.9|9733.4|9727.5|9726|9735.1|9733.6|9726.6|9725.1|496
1587962100000|2020-04-27 04:35:00|9727.4|9725.9|9725.9|9724.4|9730.3|9728.8|9724.8|9723.3|800
1587962400000|2020-04-27 04:40:00|9726|9724.5|9725.1|9723.6|9726.5|9725|9724.5|9723|307
1587962700000|2020-04-27 04:45:00|9725.2|9723.7|9724.9|9723.4|9725.8|9724.3|9724.1|9722.6|509
1587963000000|2020-04-27 04:50:00|9725|9723.5|9724.7|9723.2|9727.2|9725.7|9724.4|9722.9|400
1587963300000|2020-04-27 04:55:00|9724.8|9723.3|9727.9|9726.4|9728.5|9727|9724.2|9722.7|385
1587963600000|2020-04-27 05:00:00|9728|9726.5|9725.6|9724.1|9728.4|9726.9|9724.7|9723.2|525
1587963900000|2020-04-27 05:05:00|9725.7|9724.2|9724.7|9723.2|9725.8|9724.3|9723.8|9722.3|454
1587964200000|2020-04-27 05:10:00|9724.6|9723.1|9724.5|9723|9725.2|9723.7|9723.7|9722.2|318
1587964500000|2020-04-27 05:15:00|9724.4|9722.9|9724.8|9723.3|9725.9|9724.4|9723.6|9722.1|268
1587964800000|2020-04-27 05:20:00|9724.7|9723.2|9724.4|9722.9|9725|9723.5|9723.6|9722.1|231
1587965100000|2020-04-27 05:25:00|9724.5|9723|9721.9|9720.4|9725.8|9724.3|9720.7|9719.2|554
1587965400000|2020-04-27 05:30:00|9721.8|9720.3|9722.9|9721.4|9723.3|9721.8|9720.6|9719.1|496
1587965700000|2020-04-27 05:35:00|9722.8|9721.3|9722.8|9721.3|9725.4|9723.9|9722.4|9720.9|484
1587966000000|2020-04-27 05:40:00|9722.9|9721.4|9726.4|9724.9|9726.8|9725.3|9722.3|9720.8|577
1587966300000|2020-04-27 05:45:00|9726.5|9725|9721.8|9720.3|9726.7|9725.2|9721.2|9719.7|479
1587966600000|2020-04-27 05:50:00|9721.7|9720.2|9722|9720.5|9723.3|9721.8|9720.9|9719.4|369
1587966900000|2020-04-27 05:55:00|9722.1|9720.6|9722.4|9720.9|9722.6|9721.1|9719.3|9717.8|463
1587967200000|2020-04-27 06:00:00|9722.1|9720.6|9720.8|9719.3|9722.4|9720.9|9719.7|9718.2|546
1587967500000|2020-04-27 06:05:00|9720.7|9719.2|9715.4|9713.9|9721.5|9720|9714.8|9713.3|548
1587967800000|2020-04-27 06:10:00|9715.3|9713.8|9719|9717.5|9719|9717.5|9714|9712.5|487
1587968100000|2020-04-27 06:15:00|9719.1|9717.6|9719.5|9718|9720.5|9719|9718|9716.5|465
1587968400000|2020-04-27 06:20:00|9719.6|9718.1|9713.4|9711.9|9720.3|9718.8|9713.4|9711.9|433
1587968700000|2020-04-27 06:25:00|9713.5|9712|9721.1|9719.6|9721.9|9720.4|9713.3|9711.8|450
1587969000000|2020-04-27 06:30:00|9721.2|9719.7|9720.9|9719.4|9721.9|9720.4|9719.4|9717.9|354
1587969300000|2020-04-27 06:35:00|9720.8|9719.3|9724.6|9723.1|9725.1|9723.6|9720|9718.5|392
1587969600000|2020-04-27 06:40:00|9724.4|9722.9|9723|9721.5|9727|9725.5|9722.5|9721|473
1587969900000|2020-04-27 06:45:00|9722.8|9721.3|9724.8|9723.3|9724.8|9723.3|9721.7|9720.2|403
1587970200000|2020-04-27 06:50:00|9724.6|9723.1|9728.7|9727.2|9728.7|9727.2|9723.6|9722.1|486
1587970500000|2020-04-27 06:55:00|9728.5|9727|9733.1|9731.6|9733.5|9732|9726.6|9725.1|594
1587970800000|2020-04-27 07:00:00|9733.2|9731.7|9732.2|9730.7|9735|9733.5|9729.9|9728.4|574
1587971100000|2020-04-27 07:05:00|9732.3|9730.8|9730.5|9729|9733.4|9731.9|9730.2|9728.7|473
1587971400000|2020-04-27 07:10:00|9730.4|9728.9|9731.9|9730.4|9733.6|9732.1|9730.4|9728.9|469
1587971700000|2020-04-27 07:15:00|9731.8|9730.3|9733.9|9732.4|9734|9732.5|9731.4|9729.9|518
1587972000000|2020-04-27 07:20:00|9734|9732.5|9730.5|9729|9736.6|9735.1|9729.9|9728.4|446
1587972300000|2020-04-27 07:25:00|9730.4|9728.9|9730.7|9729.2|9733.9|9732.4|9730.1|9728.6|382
1587972600000|2020-04-27 07:30:00|9730.6|9729.1|9731.1|9729.6|9733|9731.5|9729|9727.5|517
1587972900000|2020-04-27 07:35:00|9731|9729.5|9730.4|9728.9|9732.6|9731.1|9729|9727.5|483
1587973200000|2020-04-27 07:40:00|9730.3|9728.8|9730.9|9729.4|9734.5|9733|9730.3|9728.8|474
1587973500000|2020-04-27 07:45:00|9731|9729.5|9731.9|9730.4|9732.7|9731.2|9728|9726.5|498
1587973800000|2020-04-27 07:50:00|9731.6|9730.1|9735|9733.5|9735.3|9733.8|9731.6|9730.1|399
1587974100000|2020-04-27 07:55:00|9734.9|9733.4|9731.2|9729.7|9736.4|9734.9|9730.7|9729.2|423
1587974400000|2020-04-27 08:00:00|9731.1|9729.6|9728.1|9726.6|9734.8|9733.3|9727.1|9725.6|644
1587974700000|2020-04-27 08:05:00|9728|9726.5|9724.6|9723.1|9728.1|9726.6|9724.3|9722.8|514
1587975000000|2020-04-27 08:10:00|9724.7|9723.2|9727.5|9726|9727.6|9726.1|9723.9|9722.4|432
1587975300000|2020-04-27 08:15:00|9727.6|9726.1|9726.4|9724.9|9729.6|9728.1|9724.4|9722.9|484
1587975600000|2020-04-27 08:20:00|9726.6|9725.1|9721.6|9720.1|9727.9|9726.4|9721.1|9719.6|448
1587975900000|2020-04-27 08:25:00|9721.7|9720.2|9723.4|9721.9|9725.2|9723.7|9721.6|9720.1|402
1587976200000|2020-04-27 08:30:00|9723.3|9721.8|9724.5|9723|9725.3|9723.8|9723.3|9721.8|365
1587976500000|2020-04-27 08:35:00|9724.4|9722.9|9721.4|9719.9|9725.9|9724.4|9721.1|9719.6|380
1587976800000|2020-04-27 08:40:00|9721.3|9719.8|9727.9|9726.4|9728|9726.5|9720.8|9719.3|335
1587977100000|2020-04-27 08:45:00|9727.8|9726.3|9728.4|9726.9|9729.6|9728.1|9726.4|9724.9|457
1587977400000|2020-04-27 08:50:00|9728.2|9726.7|9723.3|9721.8|9728.8|9727.3|9723.3|9721.8|486
1587977700000|2020-04-27 08:55:00|9723.4|9721.9|9721.8|9720.3|9723.6|9722.1|9720.9|9719.4|492
1587978000000|2020-04-27 09:00:00|9721.9|9720.4|9724.5|9723|9725.9|9724.4|9721.3|9719.8|521
1587978300000|2020-04-27 09:05:00|9724.6|9723.1|9728.2|9726.7|9728.5|9727|9724.2|9722.7|415
1587978600000|2020-04-27 09:10:00|9728.1|9726.6|9724|9722.5|9729.1|9727.6|9723.5|9722|426
1587978900000|2020-04-27 09:15:00|9723.9|9722.4|9720.7|9719.2|9723.9|9722.4|9719.8|9718.3|411
1587979200000|2020-04-27 09:20:00|9720.6|9719.1|9725|9723.5|9725.5|9724|9720.6|9719.1|395
1587979500000|2020-04-27 09:25:00|9724.9|9723.4|9724.2|9722.7|9725.3|9723.8|9722.3|9720.8|380
1587979800000|2020-04-27 09:30:00|9724.4|9722.9|9722.5|9721|9725.9|9724.4|9721.3|9719.8|354
1587980100000|2020-04-27 09:35:00|9722.4|9720.9|9725.6|9724.1|9727.2|9725.7|9722.4|9720.9|400
1587980400000|2020-04-27 09:40:00|9725.5|9724|9723.5|9722|9726.4|9724.9|9723.2|9721.7|313
1587980700000|2020-04-27 09:45:00|9723.6|9722.1|9728.3|9726.8|9728.6|9727.1|9722.9|9721.4|518
1587981000000|2020-04-27 09:50:00|9728.2|9726.7|9731.6|9730.1|9734|9732.5|9727.8|9726.3|536
1587981300000|2020-04-27 09:55:00|9731.5|9730|9729.2|9727.7|9731.6|9730.1|9728|9726.5|362
1587981600000|2020-04-27 10:00:00|9729.5|9728|9723.2|9721.7|9730|9728.5|9722.5|9721|406
1587981900000|2020-04-27 10:05:00|9723.1|9721.6|9723.6|9722.1|9726|9724.5|9721.4|9719.9|412
1587982200000|2020-04-27 10:10:00|9723.7|9722.2|9725.7|9724.2|9727.5|9726|9723.6|9722.1|366
1587982500000|2020-04-27 10:15:00|9725.8|9724.3|9725.7|9724.2|9726.7|9725.2|9723.5|9722|276
1587982800000|2020-04-27 10:20:00|9725.6|9724.1|9726.5|9725|9726.6|9725.1|9723.5|9722|345
1587983100000|2020-04-27 10:25:00|9726.3|9724.8|9723.7|9722.2|9727.2|9725.7|9723.7|9722.2|292
1587983400000|2020-04-27 10:30:00|9723.8|9722.3|9727.4|9725.9|9728.3|9726.8|9723.4|9721.9|375
1587983700000|2020-04-27 10:35:00|9727.2|9725.7|9728.1|9726.6|9730.2|9728.7|9726.6|9725.1|382
1587984000000|2020-04-27 10:40:00|9728|9726.5|9728.2|9726.7|9729.5|9728|9722|9720.5|467
1587984300000|2020-04-27 10:45:00|9728.1|9726.6|9727.3|9725.8|9728.5|9727|9725.5|9724|429
1587984600000|2020-04-27 10:50:00|9727.4|9725.9|9731.2|9729.7|9731.6|9730.1|9726.6|9725.1|275
1587984900000|2020-04-27 10:55:00|9731.1|9729.6|9733|9731.5|9733.1|9731.6|9729.5|9728|407
1587985200000|2020-04-27 11:00:00|9733.1|9731.6|9736.8|9735.3|9739.1|9737.6|9733|9731.5|462
1587985500000|2020-04-27 11:05:00|9736.9|9735.4|9743|9741.5|9746.3|9744.8|9736.5|9735|508
1587985800000|2020-04-27 11:10:00|9742.9|9741.4|9747|9745.5|9747.7|9746.2|9742.8|9741.3|523
1587986100000|2020-04-27 11:15:00|9746.9|9745.4|9739.3|9737.8|9747.1|9745.6|9739.2|9737.7|507
1587986400000|2020-04-27 11:20:00|9739.2|9737.7|9740.2|9738.7|9742.6|9741.1|9739.2|9737.7|394
1587986700000|2020-04-27 11:25:00|9740.4|9738.9|9745.5|9744|9746.9|9745.4|9740.2|9738.7|454
1587987000000|2020-04-27 11:30:00|9745.6|9744.1|9747.3|9745.8|9749.8|9748.3|9744.8|9743.3|369
1587987300000|2020-04-27 11:35:00|9747.4|9745.9|9744.3|9742.8|9748.3|9746.8|9744.3|9742.8|400
1587987600000|2020-04-27 11:40:00|9744.5|9743|9738.7|9737.2|9745.1|9743.6|9738.6|9737.1|388
1587987900000|2020-04-27 11:45:00|9738.9|9737.4|9741|9739.5|9743.1|9741.6|9738.9|9737.4|397
1587988200000|2020-04-27 11:50:00|9741.1|9739.6|9737.8|9736.3|9741.2|9739.7|9737.1|9735.6|420
1587988500000|2020-04-27 11:55:00|9737.9|9736.4|9728.9|9727.4|9738|9736.5|9728.5|9727|579
1587988800000|2020-04-27 12:00:00|9729|9727.5|9728|9726.5|9731.6|9730.1|9727.8|9726.3|577
1587989100000|2020-04-27 12:05:00|9728.1|9726.6|9730|9728.5|9730.5|9729|9726|9724.5|522
1587989400000|2020-04-27 12:10:00|9729.9|9728.4|9728.5|9727|9731.5|9730|9728.5|9727|439
1587989700000|2020-04-27 12:15:00|9728.2|9726.7|9725.9|9724.4|9730|9728.5|9725.3|9723.8|489
1587990000000|2020-04-27 12:20:00|9726.1|9724.6|9728.7|9727.2|9729.8|9728.3|9725.9|9724.4|496
1587990300000|2020-04-27 12:25:00|9728.8|9727.3|9728.1|9726.6|9730|9728.5|9727.3|9725.8|374
1587990600000|2020-04-27 12:30:00|9728.2|9726.7|9733.7|9732.2|9733.8|9732.3|9726.9|9725.4|447
1587990900000|2020-04-27 12:35:00|9733.6|9732.1|9739|9737.5|9740.6|9739.1|9733.6|9732.1|574
1587991200000|2020-04-27 12:40:00|9738.9|9737.4|9736.3|9734.8|9739.8|9738.3|9736|9734.5|462
1587991500000|2020-04-27 12:45:00|9736.4|9734.9|9735|9733.5|9738|9736.5|9734.9|9733.4|367
1587991800000|2020-04-27 12:50:00|9734.9|9733.4|9736.3|9734.8|9737|9735.5|9733.8|9732.3|504
1587992100000|2020-04-27 12:55:00|9736.4|9734.9|9736.9|9735.4|9738.6|9737.1|9734.5|9733|450
1587992400000|2020-04-27 13:00:00|9736.8|9735.3|9738|9736.5|9740.6|9739.1|9736.1|9734.6|516
1587992700000|2020-04-27 13:05:00|9737.9|9736.4|9738.5|9737|9738.9|9737.4|9733.9|9732.4|479
1587993000000|2020-04-27 13:10:00|9738.4|9736.9|9737.8|9736.3|9740.1|9738.6|9737.2|9735.7|461
1587993300000|2020-04-27 13:15:00|9737.9|9736.4|9737.8|9736.3|9739.3|9737.8|9736.4|9734.9|396
1587993600000|2020-04-27 13:20:00|9737.9|9736.4|9739.9|9738.4|9742|9740.5|9737.6|9736.1|487
1587993900000|2020-04-27 13:25:00|9740|9738.5|9738.9|9737.4|9741.4|9739.9|9738.5|9737|479
1587994200000|2020-04-27 13:30:00|9738.8|9737.3|9743.3|9741.8|9743.4|9741.9|9737.1|9735.6|623
1587994500000|2020-04-27 13:35:00|9743.2|9741.7|9742|9740.5|9743.2|9741.7|9739.5|9738|603
1587994800000|2020-04-27 13:40:00|9742.5|9741|9750.4|9748.9|9750.6|9749.1|9741.7|9740.2|623
1587995100000|2020-04-27 13:45:00|9750.3|9748.8|9751|9749.5|9753.9|9752.4|9749.1|9747.6|576
1587995400000|2020-04-27 13:50:00|9751.3|9749.8|9752.3|9750.8|9754.5|9753|9750.2|9748.7|618
1587995700000|2020-04-27 13:55:00|9752.2|9750.7|9751.7|9750.2|9756.2|9754.7|9751.4|9749.9|546
1587996000000|2020-04-27 14:00:00|9751.8|9750.3|9755.3|9753.8|9755.8|9754.3|9749.8|9748.3|615
1587996300000|2020-04-27 14:05:00|9755.2|9753.7|9756.8|9755.3|9757.5|9756|9753.8|9752.3|519
1587996600000|2020-04-27 14:10:00|9756.9|9755.4|9760.4|9758.9|9762.1|9760.6|9756.9|9755.4|580
1587996900000|2020-04-27 14:15:00|9760.5|9759|9757.1|9755.6|9760.5|9759|9756.3|9754.8|519
1587997200000|2020-04-27 14:20:00|9757|9755.5|9760.1|9758.6|9761.4|9759.9|9756.5|9755|491
1587997500000|2020-04-27 14:25:00|9760.2|9758.7|9761.6|9760.1|9762.6|9761.1|9759.5|9758|475
1587997800000|2020-04-27 14:30:00|9761.5|9760|9761.2|9759.7|9763.6|9762.1|9758.8|9757.3|601
1587998100000|2020-04-27 14:35:00|9761.1|9759.6|9760|9758.5|9763.9|9762.4|9759.3|9757.8|516
1587998400000|2020-04-27 14:40:00|9760.1|9758.6|9762.8|9761.3|9762.9|9761.4|9758.8|9757.3|410
1587998700000|2020-04-27 14:45:00|9762.9|9761.4|9763.4|9761.9|9767.9|9766.4|9761.6|9760.1|509
1587999000000|2020-04-27 14:50:00|9763.5|9762|9754.4|9752.9|9765.6|9764.1|9753.6|9752.1|727
1587999300000|2020-04-27 14:55:00|9754.3|9752.8|9758|9756.5|9759.4|9757.9|9752|9750.5|806
1587999600000|2020-04-27 15:00:00|9757.9|9756.4|9755.4|9753.9|9759.4|9757.9|9755.3|9753.8|669
1587999900000|2020-04-27 15:05:00|9755.3|9753.8|9753.1|9751.6|9759|9757.5|9751.7|9750.2|450
1588000200000|2020-04-27 15:10:00|9753|9751.5|9759|9757.5|9759|9757.5|9753|9751.5|419
1588000500000|2020-04-27 15:15:00|9758.9|9757.4|9761.9|9760.4|9762.6|9761.1|9758|9756.5|404
1588000800000|2020-04-27 15:20:00|9761.8|9760.3|9758.6|9757.1|9763.9|9762.4|9758.6|9757.1|477
1588001100000|2020-04-27 15:25:00|9758.7|9757.2|9753.9|9752.4|9758.8|9757.3|9753.8|9752.3|468
1588001400000|2020-04-27 15:30:00|9754.3|9752.8|9755.8|9754.3|9757.8|9756.3|9754.2|9752.7|428
1588001700000|2020-04-27 15:35:00|9755.9|9754.4|9757.2|9755.7|9758.1|9756.6|9755.2|9753.7|340
1588002000000|2020-04-27 15:40:00|9757.3|9755.8|9757.5|9756|9760.2|9758.7|9757|9755.5|329
1588002300000|2020-04-27 15:45:00|9757.6|9756.1|9757.8|9756.3|9758.5|9757|9756.7|9755.2|286
1588002600000|2020-04-27 15:50:00|9757.9|9756.4|9759.2|9757.7|9759.5|9758|9757.2|9755.7|288
1588002900000|2020-04-27 15:55:00|9759.1|9757.6|9757.6|9756.1|9759.2|9757.7|9757|9755.5|280
1588003200000|2020-04-27 16:00:00|9757.7|9756.2|9758.8|9757.3|9760.7|9759.2|9757.2|9755.7|441
1588003500000|2020-04-27 16:05:00|9758.9|9757.4|9758.9|9757.4|9760.6|9759.1|9757.7|9756.2|350
1588003800000|2020-04-27 16:10:00|9759|9757.5|9761.1|9759.6|9761.4|9759.9|9758.1|9756.6|302
1588004100000|2020-04-27 16:15:00|9761|9759.5|9764.5|9763|9764.5|9763|9759.1|9757.6|395
1588004400000|2020-04-27 16:20:00|9764.4|9762.9|9764.7|9763.2|9765.1|9763.6|9761.5|9760|280
1588004700000|2020-04-27 16:25:00|9764.6|9763.1|9764.1|9762.6|9764.7|9763.2|9761.2|9759.7|389
1588005000000|2020-04-27 16:30:00|9764.2|9762.7|9764.5|9763|9767.1|9765.6|9763.6|9762.1|359
1588005300000|2020-04-27 16:35:00|9764.4|9762.9|9763.9|9762.4|9766.5|9765|9763.2|9761.7|285
1588005600000|2020-04-27 16:40:00|9763.8|9762.3|9766.1|9764.6|9766.4|9764.9|9763.6|9762.1|292
1588005900000|2020-04-27 16:45:00|9766.3|9764.8|9765.8|9764.3|9767.4|9765.9|9764.6|9763.1|324
1588006200000|2020-04-27 16:50:00|9765.7|9764.2|9766.2|9764.7|9766.8|9765.3|9764.4|9762.9|294
1588006500000|2020-04-27 16:55:00|9766.3|9764.8|9764.6|9763.1|9766.8|9765.3|9764.4|9762.9|393
1588006800000|2020-04-27 17:00:00|9764.7|9763.2|9761.6|9760.1|9765.5|9764|9760.9|9759.4|405
1588007100000|2020-04-27 17:05:00|9761.7|9760.2|9761.7|9760.2|9762.2|9760.7|9760.4|9758.9|262
1588007400000|2020-04-27 17:10:00|9761.6|9760.1|9759.6|9758.1|9761.8|9760.3|9758.7|9757.2|287
1588007700000|2020-04-27 17:15:00|9759.7|9758.2|9760.3|9758.8|9761.2|9759.7|9759.7|9758.2|250
1588008000000|2020-04-27 17:20:00|9760|9758.5|9760.6|9759.1|9761.4|9759.9|9759.8|9758.3|292
1588008300000|2020-04-27 17:25:00|9760.5|9759|9758.6|9757.1|9760.8|9759.3|9758.3|9756.8|243
1588008600000|2020-04-27 17:30:00|9758.7|9757.2|9756|9754.5|9759.4|9757.9|9755|9753.5|428
1588008900000|2020-04-27 17:35:00|9756.1|9754.6|9755.4|9753.9|9757.1|9755.6|9755.3|9753.8|280
1588009200000|2020-04-27 17:40:00|9755.5|9754|9757.9|9756.4|9758.1|9756.6|9754.5|9753|314
1588009500000|2020-04-27 17:45:00|9758|9756.5|9759.6|9758.1|9760.6|9759.1|9756.9|9755.4|339
1588009800000|2020-04-27 17:50:00|9759.5|9758|9759.4|9757.9|9759.9|9758.4|9757.3|9755.8|233
1588010100000|2020-04-27 17:55:00|9759.5|9758|9757.8|9756.3|9760.4|9758.9|9757.8|9756.3|186
1588010400000|2020-04-27 18:00:00|9757.7|9756.2|9757.3|9755.8|9759.2|9757.7|9756.7|9755.2|303
1588010700000|2020-04-27 18:05:00|9757.4|9755.9|9757.5|9756|9758.9|9757.4|9757.2|9755.7|213
1588011000000|2020-04-27 18:10:00|9757.6|9756.1|9757.1|9755.6|9758.7|9757.2|9757|9755.5|247
1588011300000|2020-04-27 18:15:00|9757.2|9755.7|9758.2|9756.7|9758.5|9757|9754.8|9753.3|281
1588011600000|2020-04-27 18:20:00|9758.3|9756.8|9757.8|9756.3|9759|9757.5|9757.5|9756|254
1588011900000|2020-04-27 18:25:00|9757.9|9756.4|9757.6|9756.1|9758.7|9757.2|9757.5|9756|261
1588012200000|2020-04-27 18:30:00|9757.7|9756.2|9757.7|9756.2|9758.6|9757.1|9757|9755.5|185
1588012500000|2020-04-27 18:35:00|9757.8|9756.3|9755.7|9754.2|9758.6|9757.1|9755.5|9754|189
1588012800000|2020-04-27 18:40:00|9755.6|9754.1|9754.8|9753.3|9756.6|9755.1|9754.6|9753.1|213
1588013100000|2020-04-27 18:45:00|9754.7|9753.2|9756.8|9755.3|9756.8|9755.3|9754.3|9752.8|195
1588013400000|2020-04-27 18:50:00|9756.7|9755.2|9755.1|9753.6|9756.8|9755.3|9755|9753.5|227
1588013700000|2020-04-27 18:55:00|9755|9753.5|9755.6|9754.1|9756.1|9754.6|9754.5|9753|256
1588014000000|2020-04-27 19:00:00|9755.2|9753.7|9756.5|9755|9756.8|9755.3|9754.6|9753.1|188
1588014300000|2020-04-27 19:05:00|9756.6|9755.1|9755.9|9754.4|9756.7|9755.2|9755|9753.5|249
1588014600000|2020-04-27 19:10:00|9755.7|9754.2|9755.2|9753.7|9755.8|9754.3|9755.1|9753.6|215
1588014900000|2020-04-27 19:15:00|9755.3|9753.8|9755|9753.5|9756.3|9754.8|9754.9|9753.4|285
1588015200000|2020-04-27 19:20:00|9755.1|9753.6|9755.8|9754.3|9755.9|9754.4|9754.1|9752.6|218
1588015500000|2020-04-27 19:25:00|9755.7|9754.2|9754.8|9753.3|9756.6|9755.1|9754.7|9753.2|217
1588015800000|2020-04-27 19:30:00|9754.7|9753.2|9753|9751.5|9754.8|9753.3|9752.5|9751|292
1588016100000|2020-04-27 19:35:00|9752.9|9751.4|9755|9753.5|9755|9753.5|9752.8|9751.3|134
1588016400000|2020-04-27 19:40:00|9754.9|9753.4|9753.9|9752.4|9755.1|9753.6|9753.9|9752.4|163
1588016700000|2020-04-27 19:45:00|9754|9752.5|9754.1|9752.6|9754.9|9753.4|9753.9|9752.4|261
1588017000000|2020-04-27 19:50:00|9754.2|9752.7|9752.8|9751.3|9754.3|9752.8|9752.4|9750.9|277
1588017300000|2020-04-27 19:55:00|9752.9|9751.4|9757.6|9756.1|9759|9757.5|9752.8|9751.3|481
1588017600000|2020-04-27 20:00:00|9757.7|9756.2|9757.1|9755.6|9759.4|9757.9|9756.5|9755|362
1588017900000|2020-04-27 20:05:00|9757|9755.5|9757.9|9756.4|9758|9756.5|9756.9|9755.4|144
1588018200000|2020-04-27 20:10:00|9757.8|9756.3|9758.3|9756.8|9758.9|9757.4|9756.9|9755.4|180
1588018500000|2020-04-27 20:15:00|9758.2|9756.7|9758.2|9756.7|9758.7|9757.2|9757.8|9756.3|80
1588018800000|2020-04-27 20:20:00|9758.3|9756.8|9757.7|9756.2|9758.7|9757.2|9757.2|9755.7|117
1588019100000|2020-04-27 20:25:00|9757.8|9756.3|9759.3|9757.8|9759.3|9757.8|9756.8|9755.3|137
1588019400000|2020-04-27 20:30:00|9759.1|9757.6|9758.8|9757.3|9759.3|9757.8|9757.9|9756.1|173
1588019700000|2020-04-27 20:35:00|9758.9|9757.4|9758.1|9756.6|9759|9757.5|9757.9|9756.4|154
1588020000000|2020-04-27 20:40:00|9758|9756.5|9756.7|9754.3|9758|9756.5|9756|9754.2|218
1588020300000|2020-04-27 20:45:00|9756.8|9754.4|9757.4|9755|9758|9755.8|9756.6|9754.3|168
1588020600000|2020-04-27 20:50:00|9757.3|9754.9|9757.2|9754.8|9758.9|9756.5|9756.5|9754.1|201
1588020900000|2020-04-27 20:55:00|9757.3|9754.9|9756.5|9751.5|9757.5|9755.1|9755.2|9751.2|354
1588021200000|2020-04-27 21:00:00|9756|9751|9756.9|9751.9|9760.2|9755.2|9754.6|9749.6|47
1588021500000|2020-04-27 21:05:00|9756.8|9751.8|9756.7|9751.7|9760|9755|9751|9746|143
1588021800000|2020-04-27 21:10:00|9756.8|9751.8|9756.9|9751.9|9759.6|9754.6|9752.9|9747.9|156
1588022100000|2020-04-27 21:15:00|9758.2|9753.2|9758.6|9753.6|9760.8|9755.8|9754.4|9749.4|129
1588022400000|2020-04-27 21:20:00|9758.3|9753.3|9756.8|9751.8|9761.5|9756.5|9755.7|9750.7|198
1588022700000|2020-04-27 21:25:00|9756.5|9751.5|9759.8|9754.8|9760.2|9755.2|9753.2|9748.2|162
1588023000000|2020-04-27 21:30:00|9760.2|9755.2|9758.4|9753.4|9760.8|9755.8|9754.5|9749.5|317
1588023300000|2020-04-27 21:35:00|9758.1|9753.1|9759.2|9754.2|9760.7|9755.7|9755.9|9750.9|266
1588023600000|2020-04-27 21:40:00|9758.3|9753.3|9753.5|9748.5|9761.3|9756.3|9753|9748|364
1588023900000|2020-04-27 21:45:00|9753.4|9748.4|9752|9747|9761.3|9756.3|9750.9|9745.9|474
1588024200000|2020-04-27 21:50:00|9752.3|9747.3|9751.6|9746.6|9760.6|9755.6|9751.4|9746.4|436
1588024500000|2020-04-27 21:55:00|9751.5|9746.5|9751.5|9746.5|9751.9|9746.9|9751.3|9746.3|267
1588024800000|2020-04-27 22:00:00|9751.6|9746.6|9757.8|9754.4|9757.8|9754.8|9751.6|9746.6|456
1588025100000|2020-04-27 22:05:00|9757.2|9754.3|9756.1|9753.7|9758.7|9755.7|9756.1|9753.2|222
1588025400000|2020-04-27 22:10:00|9756.2|9753.6|9757.4|9755|9757.8|9755.4|9755.4|9752.7|202
1588025700000|2020-04-27 22:15:00|9757.3|9754.9|9757.5|9755.1|9758.5|9756.1|9757.3|9754.8|194
1588026000000|2020-04-27 22:20:00|9757.6|9755.2|9755.7|9753.3|9757.7|9755.3|9755|9752.6|153
1588026300000|2020-04-27 22:25:00|9755.6|9753.2|9755.6|9753.2|9755.8|9753.4|9755.5|9753.1|94
1588026600000|2020-04-27 22:30:00|9755.7|9753.3|9755.6|9753.2|9755.9|9753.5|9755.4|9753|107
1588026900000|2020-04-27 22:35:00|9755.7|9753.3|9756.6|9754.2|9756.9|9754.7|9754.8|9752.4|172
1588027200000|2020-04-27 22:40:00|9756.5|9754.1|9755.4|9753|9756.9|9754.5|9755.1|9752.7|173
1588027500000|2020-04-27 22:45:00|9755.3|9752.9|9755.6|9753.2|9756.2|9753.8|9754.7|9752.6|155
1588027800000|2020-04-27 22:50:00|9755.3|9753.8|9757.6|9755.2|9757.7|9755.8|9755.2|9753.3|144
1588028100000|2020-04-27 22:55:00|9757.5|9755.1|9757.3|9754.9|9758.2|9756.3|9756.5|9754.7|124
1588028400000|2020-04-27 23:00:00|9757.1|9754.7|9754.9|9753.4|9757.4|9755.4|9754.3|9752.1|136
1588028700000|2020-04-27 23:05:00|9755.4|9753.9|9758.5|9757|9758.5|9757|9755.4|9753.5|204
1588029000000|2020-04-27 23:10:00|9758.4|9756.9|9758|9756.5|9759.2|9757.7|9756|9754.2|182
1588029300000|2020-04-27 23:15:00|9757.9|9756.4|9757.8|9756.3|9758.5|9756.7|9757.4|9755.9|203
1588029600000|2020-04-27 23:20:00|9757.7|9756.2|9759.7|9758.2|9759.9|9758.4|9757.6|9756.1|257
1588029900000|2020-04-27 23:25:00|9759.6|9758.1|9760.4|9758|9760.5|9758.6|9759.4|9757.5|164
1588030200000|2020-04-27 23:30:00|9760.5|9758.1|9760.5|9759|9761|9759.5|9759.6|9757.9|171
1588030500000|2020-04-27 23:35:00|9760.6|9759.1|9761.1|9758.7|9761.1|9759.5|9760.3|9758.7|135
1588030800000|2020-04-27 23:40:00|9761|9758.6|9759.5|9758|9761|9759.3|9759.3|9757.8|150
1588031100000|2020-04-27 23:45:00|9759.4|9757.9|9758|9756.5|9759.7|9758.2|9757.9|9756.4|166
1588031400000|2020-04-27 23:50:00|9757.9|9756.4|9759|9757.5|9760|9758.2|9757.9|9756.2|225
1588031700000|2020-04-27 23:55:00|9758.9|9757.4|9759.7|9758.2|9760|9758.5|9758.9|9757.4|136
1588032000000|2020-04-28 00:00:00|9759.6|9758.1|9760.5|9759|9761.4|9759.9|9759.6|9758.1|312
1588032300000|2020-04-28 00:05:00|9760.4|9758.9|9757.5|9756|9762|9760.5|9757.4|9755.9|261
1588032600000|2020-04-28 00:10:00|9757.6|9756.1|9755.6|9754.1|9757.6|9756.1|9754.4|9752.9|253
1588032900000|2020-04-28 00:15:00|9755.4|9753.9|9754.4|9752.9|9755.4|9753.9|9753.1|9751.6|245
1588033200000|2020-04-28 00:20:00|9754.3|9752.8|9753.7|9752.2|9754.7|9753.2|9753.5|9752|222
1588033500000|2020-04-28 00:25:00|9753.6|9752.1|9753.7|9752.2|9754.4|9752.9|9753.5|9752|168
1588033800000|2020-04-28 00:30:00|9753.8|9752.3|9753.3|9751.8|9754|9752.5|9752.9|9751.4|169
1588034100000|2020-04-28 00:35:00|9753.1|9751.6|9751.8|9750.3|9753.3|9751.8|9750.9|9749.4|254
1588034400000|2020-04-28 00:40:00|9751.9|9750.4|9752.9|9751.4|9753|9751.5|9751.6|9750.1|295
1588034700000|2020-04-28 00:45:00|9752.8|9751.3|9752.6|9751.1|9753.8|9752.3|9752.5|9751|247
1588035000000|2020-04-28 00:50:00|9752.5|9751|9751.8|9750.3|9753.2|9751.7|9751.6|9750.1|265
1588035300000|2020-04-28 00:55:00|9751.9|9750.4|9752.3|9750.8|9753.6|9752.1|9749.6|9748|322
1588035600000|2020-04-28 01:00:00|9752.2|9750.7|9752.8|9751.3|9753|9751.5|9751.9|9750.4|287
1588035900000|2020-04-28 01:05:00|9752.7|9751.2|9753.3|9751.8|9753.8|9752.3|9752|9750.5|282
1588036200000|2020-04-28 01:10:00|9753.4|9751.9|9754.3|9752.8|9755.4|9753.9|9752.5|9751|287
1588036500000|2020-04-28 01:15:00|9754.2|9752.7|9753.8|9752.3|9754.6|9753.1|9752.8|9751.3|365
1588036800000|2020-04-28 01:20:00|9753.7|9752.2|9752.1|9750.6|9753.7|9752.2|9751.5|9750|280
1588037100000|2020-04-28 01:25:00|9752.2|9750.7|9751.9|9750.4|9753.6|9752.1|9751.5|9750|306
1588037400000|2020-04-28 01:30:00|9751.8|9750.3|9755.2|9753.7|9755.2|9753.7|9751.5|9750|369
1588037700000|2020-04-28 01:35:00|9755.1|9753.6|9758.2|9756.7|9758.7|9757.2|9755.1|9753.6|371
1588038000000|2020-04-28 01:40:00|9758.4|9756.9|9757.6|9756.1|9758.6|9757.1|9756.6|9755.1|377
1588038300000|2020-04-28 01:45:00|9757.7|9756.2|9759.9|9758.4|9760.3|9758.8|9757|9755.5|352
1588038600000|2020-04-28 01:50:00|9760|9758.5|9759.4|9757.9|9762|9760.5|9759.2|9757.7|343
1588038900000|2020-04-28 01:55:00|9759.5|9758|9758.9|9757.4|9760.4|9758.9|9757.8|9756.3|332
1588039200000|2020-04-28 02:00:00|9758.7|9757.2|9757.5|9756|9759.1|9757.6|9756.4|9754.9|295
1588039500000|2020-04-28 02:05:00|9757.4|9755.9|9756.5|9755|9757.6|9756.1|9756.4|9754.9|182
1588039800000|2020-04-28 02:10:00|9756.6|9755.1|9757.5|9756|9757.7|9756.2|9756.3|9754.8|242
1588040100000|2020-04-28 02:15:00|9757.4|9755.9|9758|9756.5|9759.6|9758.1|9757.3|9755.8|289
1588040400000|2020-04-28 02:20:00|9757.9|9756.4|9759.6|9758.1|9759.9|9758.4|9757.9|9756.4|184
1588040700000|2020-04-28 02:25:00|9759.7|9758.2|9759.7|9758.2|9759.7|9758.2|9758.6|9757.1|252
1588041000000|2020-04-28 02:30:00|9759.6|9758.1|9758.7|9757.2|9760.3|9758.8|9758.1|9756.6|229
1588041300000|2020-04-28 02:35:00|9758.9|9757.4|9758.5|9757|9759.5|9758|9758.2|9756.7|130
1588041600000|2020-04-28 02:40:00|9758.4|9756.9|9757.9|9756.4|9758.6|9757.1|9757|9755.5|132
1588041900000|2020-04-28 02:45:00|9757.8|9756.3|9758.5|9757|9758.8|9757.1|9757.7|9755.7|141
1588042200000|2020-04-28 02:50:00|9758.4|9756.9|9758.9|9756.5|9759.4|9757.2|9757.5|9753.7|133
1588042500000|2020-04-28 02:55:00|9759|9756.6|9759|9756.6|9759.3|9757.3|9758.4|9756.2|123
1588042800000|2020-04-28 03:00:00|9759.1|9756.7|9759.7|9757.3|9759.9|9757.9|9758.6|9756.5|211
1588043100000|2020-04-28 03:05:00|9759.8|9757.4|9760.9|9759.4|9760.9|9759.4|9759.1|9756.8|182
1588043400000|2020-04-28 03:10:00|9760.8|9759.3|9761.7|9759.3|9762.3|9759.9|9760|9758.5|131
1588043700000|2020-04-28 03:15:00|9761.8|9759.4|9759.8|9758.3|9761.8|9759.4|9759.4|9757.4|196
1588044000000|2020-04-28 03:20:00|9759.9|9758.4|9759.5|9758|9760|9758.5|9759.2|9757.2|230
1588044300000|2020-04-28 03:25:00|9759.6|9758.1|9758.3|9756.8|9760.2|9758.7|9758|9756.5|313
1588044600000|2020-04-28 03:30:00|9758.2|9756.7|9757.3|9755.8|9758.9|9757.4|9757.2|9755.7|270
1588044900000|2020-04-28 03:35:00|9757.4|9755.9|9758.4|9756.9|9758.8|9757.3|9757.3|9755.8|223
1588045200000|2020-04-28 03:40:00|9758.3|9756.8|9758|9756.5|9758.5|9757|9757.4|9755.9|253
1588045500000|2020-04-28 03:45:00|9757.9|9756.4|9757.9|9756.4|9758.5|9757|9756.5|9755|310
1588045800000|2020-04-28 03:50:00|9758|9756.5|9759.2|9757.7|9759.4|9757.9|9757.8|9756.3|197
1588046100000|2020-04-28 03:55:00|9759.3|9757.8|9759.3|9757.8|9759.6|9758.1|9758.8|9757.3|232
1588046400000|2020-04-28 04:00:00|9759.4|9757.9|9762.1|9760.6|9762.5|9761|9759.2|9757.7|285
1588046700000|2020-04-28 04:05:00|9762.2|9760.7|9763.5|9762|9764.9|9763.4|9762|9760.5|395
1588047000000|2020-04-28 04:10:00|9763.3|9761.8|9763.8|9762.3|9764.2|9762.7|9763|9761.5|315
1588047300000|2020-04-28 04:15:00|9763.7|9762.2|9763.1|9761.6|9763.8|9762.3|9762.9|9761.4|175
1588047600000|2020-04-28 04:20:00|9763.2|9761.7|9761.5|9760|9763.2|9761.7|9761.3|9759.8|246
1588047900000|2020-04-28 04:25:00|9761.8|9760.3|9759.1|9757.6|9761.9|9760.4|9759|9757.5|317
1588048200000|2020-04-28 04:30:00|9759.2|9757.7|9760.9|9759.4|9761.4|9759.9|9759.1|9757.6|169
1588048500000|2020-04-28 04:35:00|9761|9759.5|9761.1|9759.6|9761.4|9759.9|9760.8|9759.3|186
1588048800000|2020-04-28 04:40:00|9761.2|9759.7|9761.1|9759.6|9761.4|9759.9|9759.7|9758.2|277
1588049100000|2020-04-28 04:45:00|9761|9759.5|9761|9759.5|9762.2|9760.7|9760.8|9759.3|240
1588049400000|2020-04-28 04:50:00|9761.1|9759.6|9761.7|9760.2|9762.5|9761|9761|9759.5|203
1588049700000|2020-04-28 04:55:00|9761.8|9760.3|9760.8|9759.3|9762|9760.5|9760.7|9759.2|263
1588050000000|2020-04-28 05:00:00|9761|9759.5|9762.4|9760.9|9762.6|9761.1|9760.9|9759.4|223
1588050300000|2020-04-28 05:05:00|9762.5|9761|9762.2|9760.7|9763.4|9761.9|9762.1|9760.6|234
1588050600000|2020-04-28 05:10:00|9762.3|9760.8|9762|9760.5|9762.4|9760.9|9760.2|9758.7|241
1588050900000|2020-04-28 05:15:00|9762.1|9760.6|9761.3|9759.8|9762.4|9760.9|9760.9|9759.4|227
1588051200000|2020-04-28 05:20:00|9761.2|9759.7|9760.5|9759|9761.2|9759.7|9760.2|9758.7|265
1588051500000|2020-04-28 05:25:00|9760.6|9759.1|9760.2|9758.7|9761.2|9759.7|9759.4|9757.9|271
1588051800000|2020-04-28 05:30:00|9760.1|9758.6|9759.9|9758.4|9760.4|9758.9|9759.7|9757.8|233
1588052100000|2020-04-28 05:35:00|9760|9758.5|9758.6|9757.1|9760|9758.5|9757.8|9755.9|367
1588052400000|2020-04-28 05:40:00|9758.7|9757.2|9758|9756.5|9758.8|9757.3|9757.8|9756.3|242
1588052700000|2020-04-28 05:45:00|9758.1|9756.6|9757.5|9756|9758.1|9756.6|9756.9|9755.4|186
1588053000000|2020-04-28 05:50:00|9757.6|9756.1|9758.4|9756.9|9758.9|9757.4|9757.5|9756|204
1588053300000|2020-04-28 05:55:00|9758.3|9756.8|9758.3|9756.8|9759.3|9757.8|9756.3|9754.8|311
1588053600000|2020-04-28 06:00:00|9758.2|9756.7|9759.4|9757.9|9759.6|9758.1|9757.4|9755.9|338
1588053900000|2020-04-28 06:05:00|9759.1|9757.6|9764.4|9762.9|9764.4|9762.9|9758.9|9757.4|312
1588054200000|2020-04-28 06:10:00|9764.3|9762.8|9767.9|9766.4|9768.5|9767|9764|9762.5|344
1588054500000|2020-04-28 06:15:00|9767.8|9766.3|9771.2|9769.7|9772.2|9770.7|9767.6|9766.1|349
1588054800000|2020-04-28 06:20:00|9771.1|9769.6|9778.3|9776.8|9779|9777.5|9771|9769.5|382
1588055100000|2020-04-28 06:25:00|9778.2|9776.7|9781.2|9779.7|9783.5|9782|9778.2|9776.7|514
1588055400000|2020-04-28 06:30:00|9781.3|9779.8|9785.1|9783.6|9786.2|9784.7|9781.3|9779.8|471
1588055700000|2020-04-28 06:35:00|9785|9783.5|9785.8|9784.3|9786.1|9784.6|9783.9|9782.4|362
1588056000000|2020-04-28 06:40:00|9785.9|9784.4|9788|9786.5|9788.9|9787.4|9785.6|9784.1|462
1588056300000|2020-04-28 06:45:00|9788.1|9786.6|9792.5|9791|9792.8|9791.3|9788.1|9786.6|372
1588056600000|2020-04-28 06:50:00|9792.4|9790.9|9798.3|9796.8|9798.6|9797.1|9792.2|9790.7|551
1588056900000|2020-04-28 06:55:00|9798.4|9796.9|9799.2|9797.7|9799.7|9798.2|9795.7|9794.2|526
1588057200000|2020-04-28 07:00:00|9799.3|9797.8|9795.7|9794.2|9800.8|9799.3|9794.8|9793.3|528
1588057500000|2020-04-28 07:05:00|9795.5|9794|9789.5|9788|9797.2|9795.7|9789|9787.5|579
1588057800000|2020-04-28 07:10:00|9789.4|9787.9|9791.9|9790.4|9794|9792.5|9789.4|9787.9|471
1588058100000|2020-04-28 07:15:00|9791.8|9790.3|9792|9790.5|9793.3|9791.8|9791|9789.5|422
1588058400000|2020-04-28 07:20:00|9792.1|9790.6|9787.8|9786.3|9792.4|9790.9|9787.5|9786|515
1588058700000|2020-04-28 07:25:00|9787.5|9786|9779|9777.5|9787.7|9786.2|9777|9775.5|698
1588059000000|2020-04-28 07:30:00|9779.1|9777.6|9780.2|9778.7|9782.1|9780.6|9778.2|9776.7|502
1588059300000|2020-04-28 07:35:00|9780.3|9778.8|9783.3|9781.8|9784.2|9782.7|9778.8|9777.3|486
1588059600000|2020-04-28 07:40:00|9783.4|9781.9|9781.9|9780.4|9784.2|9782.7|9779.1|9777.6|617
1588059900000|2020-04-28 07:45:00|9782|9780.5|9783.8|9782.3|9783.8|9782.3|9778.9|9777.4|530
1588060200000|2020-04-28 07:50:00|9783.7|9782.2|9782.7|9781.2|9786.2|9784.7|9781.6|9780.1|627
1588060500000|2020-04-28 07:55:00|9782.8|9781.3|9782.5|9781|9785.4|9783.9|9779|9777.5|631
1588060800000|2020-04-28 08:00:00|9782.4|9780.9|9785.1|9783.6|9788.8|9787.3|9781.2|9779.7|598
1588061100000|2020-04-28 08:05:00|9785|9783.5|9780.2|9778.7|9785.5|9784|9779.5|9778|614
1588061400000|2020-04-28 08:10:00|9780.3|9778.8|9770.6|9769.1|9781.1|9779.6|9770.2|9768.7|576
1588061700000|2020-04-28 08:15:00|9770.7|9769.2|9768.6|9767.1|9771.5|9770|9767.3|9765.8|540
1588062000000|2020-04-28 08:20:00|9768.7|9767.2|9757.7|9756.2|9768.7|9767.2|9757.4|9755.9|544
1588062300000|2020-04-28 08:25:00|9757.8|9756.3|9755.9|9754.4|9757.9|9756.4|9751.5|9750|550
1588062600000|2020-04-28 08:30:00|9755.8|9754.3|9760|9758.5|9761.5|9760|9754.7|9753.2|455
1588062900000|2020-04-28 08:35:00|9760.7|9759.2|9753.8|9752.3|9760.7|9759.2|9752.6|9751.1|488
1588063200000|2020-04-28 08:40:00|9753.7|9752.2|9755.9|9754.4|9758.6|9757.1|9753.1|9751.6|514
1588063500000|2020-04-28 08:45:00|9756|9754.5|9758.5|9757|9759.4|9757.9|9755.9|9754.4|401
1588063800000|2020-04-28 08:50:00|9758.6|9757.1|9764.5|9763|9764.7|9763.2|9758.5|9757|423
1588064100000|2020-04-28 08:55:00|9764.6|9763.1|9766|9764.5|9770.2|9768.7|9764.6|9763.1|434
1588064400000|2020-04-28 09:00:00|9766.1|9764.6|9768.1|9766.6|9770|9768.5|9765|9763.5|521
1588064700000|2020-04-28 09:05:00|9768|9766.5|9770.7|9769.2|9771|9769.5|9767.1|9765.6|392
1588065000000|2020-04-28 09:10:00|9770.6|9769.1|9770.6|9769.1|9773.1|9771.6|9770|9768.5|352
1588065300000|2020-04-28 09:15:00|9770.5|9769|9761.1|9759.6|9771.4|9769.9|9761|9759.5|613
1588065600000|2020-04-28 09:20:00|9761.2|9759.7|9750.3|9748.8|9762.5|9761|9749.9|9748.4|883
1588065900000|2020-04-28 09:25:00|9750.1|9748.6|9744.8|9743.3|9750.7|9749.2|9743.2|9741.7|867
1588066200000|2020-04-28 09:30:00|9744.7|9743.2|9744.9|9743.4|9750.6|9749.1|9741.9|9740.4|809
1588066500000|2020-04-28 09:35:00|9744.8|9743.3|9733.4|9731.9|9745.2|9743.7|9733|9731.5|836
1588066800000|2020-04-28 09:40:00|9733.5|9732|9732.8|9731.3|9733.5|9732|9730.7|9729.2|555
1588067100000|2020-04-28 09:45:00|9732.7|9731.2|9733.5|9732|9734.2|9732.7|9732.1|9730.6|542
1588067400000|2020-04-28 09:50:00|9733.4|9731.9|9730.8|9729.3|9733.8|9732.3|9727.8|9726.3|523
1588067700000|2020-04-28 09:55:00|9730.7|9729.2|9737.1|9735.6|9737.2|9735.7|9730.3|9728.8|461
1588068000000|2020-04-28 10:00:00|9737.2|9735.7|9737.8|9736.3|9738.9|9737.4|9735.2|9733.7|517
1588068300000|2020-04-28 10:05:00|9737.9|9736.4|9735.4|9733.9|9741.1|9739.6|9734.9|9733.4|530
1588068600000|2020-04-28 10:10:00|9735.7|9734.2|9734.1|9732.6|9737.2|9735.7|9729.5|9728|533
1588068900000|2020-04-28 10:15:00|9734.2|9732.7|9737|9735.5|9738.6|9737.1|9733.8|9732.3|454
1588069200000|2020-04-28 10:20:00|9737.1|9735.6|9735.6|9734.1|9738.5|9737|9735.5|9734|402
1588069500000|2020-04-28 10:25:00|9735.5|9734|9730.2|9728.7|9737.3|9735.8|9729.6|9728.1|444
1588069800000|2020-04-28 10:30:00|9730.4|9728.9|9737.2|9735.7|9737.2|9735.7|9729.1|9727.6|383
1588070100000|2020-04-28 10:35:00|9737.1|9735.6|9734.3|9732.8|9737.3|9735.8|9730.9|9729.4|463
1588070400000|2020-04-28 10:40:00|9734.2|9732.7|9734|9732.5|9735|9733.5|9727.8|9726.3|484
1588070700000|2020-04-28 10:45:00|9733.9|9732.4|9738.5|9737|9738.6|9737.1|9733.7|9732.2|514
1588071000000|2020-04-28 10:50:00|9738.4|9736.9|9731.7|9730.2|9738.6|9737.1|9731.5|9730|429
1588071300000|2020-04-28 10:55:00|9731.8|9730.3|9728.8|9727.3|9732.8|9731.3|9728|9726.5|435
1588071600000|2020-04-28 11:00:00|9728.6|9727.1|9734.2|9732.7|9734.4|9732.9|9728.1|9726.6|491
1588071900000|2020-04-28 11:05:00|9734.1|9732.6|9737.1|9735.6|9739.7|9738.2|9730.4|9728.9|598
1588072200000|2020-04-28 11:10:00|9736.9|9735.4|9733.5|9732|9737.6|9736.1|9730.4|9728.9|563
1588072500000|2020-04-28 11:15:00|9733.6|9732.1|9729|9727.5|9734.4|9732.9|9727.9|9726.4|580
1588072800000|2020-04-28 11:20:00|9729.2|9727.7|9729.6|9728.1|9730.7|9729.2|9727.9|9726.4|452
1588073100000|2020-04-28 11:25:00|9729.5|9728|9728|9726.5|9730.6|9729.1|9727.8|9726.3|409
1588073400000|2020-04-28 11:30:00|9727.9|9726.4|9729.2|9727.7|9730.5|9729|9727.9|9726.4|345
1588073700000|2020-04-28 11:35:00|9729.1|9727.6|9730|9728.5|9731.7|9730.2|9728.9|9727.4|294
1588074000000|2020-04-28 11:40:00|9730.1|9728.6|9733.9|9732.4|9734.4|9732.9|9729.7|9728.2|314
1588074300000|2020-04-28 11:45:00|9733.8|9732.3|9727.7|9726.2|9733.9|9732.4|9726.3|9724.8|458
1588074600000|2020-04-28 11:50:00|9727.6|9726.1|9732.5|9731|9732.7|9731.2|9727.2|9725.7|345
1588074900000|2020-04-28 11:55:00|9732.4|9730.9|9728.9|9727.4|9732.7|9731.2|9728.3|9726.8|428
1588075200000|2020-04-28 12:00:00|9729|9727.5|9730.6|9729.1|9731.1|9729.6|9727.4|9725.9|491
1588075500000|2020-04-28 12:05:00|9730.5|9729|9729.3|9727.8|9731.8|9730.3|9727.8|9726.3|446
1588075800000|2020-04-28 12:10:00|9729.4|9727.9|9733.7|9732.2|9734.1|9732.6|9729|9727.5|468
1588076100000|2020-04-28 12:15:00|9733.5|9732|9732.2|9730.7|9735.1|9733.6|9731.4|9729.9|544
1588076400000|2020-04-28 12:20:00|9732|9730.5|9727.2|9725.7|9733.1|9731.6|9727.2|9725.7|544
1588076700000|2020-04-28 12:25:00|9727.4|9725.9|9725.5|9724|9728.1|9726.6|9724|9722.5|684
1588077000000|2020-04-28 12:30:00|9725.7|9724.2|9727.6|9726.1|9727.7|9726.2|9722.6|9721.1|597
1588077300000|2020-04-28 12:35:00|9727.7|9726.2|9726.5|9725|9727.7|9726.2|9724.2|9722.7|481
1588077600000|2020-04-28 12:40:00|9726.6|9725.1|9727.8|9726.3|9727.9|9726.4|9724.4|9722.9|396
1588077900000|2020-04-28 12:45:00|9727.7|9726.2|9726.9|9725.4|9727.8|9726.3|9723.9|9722.4|441
1588078200000|2020-04-28 12:50:00|9727|9725.5|9730|9728.5|9731.4|9729.9|9726.5|9725|375
1588078500000|2020-04-28 12:55:00|9729.9|9728.4|9731.5|9730|9732.2|9730.7|9726.3|9724.8|499
1588078800000|2020-04-28 13:00:00|9731.6|9730.1|9727|9725.5|9732.6|9731.1|9725.8|9724.3|551
1588079100000|2020-04-28 13:05:00|9727.4|9725.9|9731.1|9729.6|9732.1|9730.6|9727.3|9725.8|720
1588079400000|2020-04-28 13:10:00|9731|9729.5|9729.1|9727.6|9732.4|9730.9|9727.5|9726|543
1588079700000|2020-04-28 13:15:00|9728.8|9727.3|9729.1|9727.6|9731.2|9729.7|9726.3|9724.8|631
1588080000000|2020-04-28 13:20:00|9729|9727.5|9726.8|9725.3|9731.3|9729.8|9724.4|9722.9|471
1588080300000|2020-04-28 13:25:00|9726.7|9725.2|9723.1|9721.6|9727.9|9726.4|9721.3|9719.8|548
1588080600000|2020-04-28 13:30:00|9722.9|9721.4|9729|9727.5|9730.2|9728.7|9722.4|9720.9|586
1588080900000|2020-04-28 13:35:00|9729.1|9727.6|9729.5|9728|9730.4|9728.9|9727.5|9726|552
1588081200000|2020-04-28 13:40:00|9729.7|9728.2|9734|9732.5|9736.2|9734.7|9729.7|9728.2|532
1588081500000|2020-04-28 13:45:00|9734.1|9732.6|9738.2|9736.7|9739.7|9738.2|9733.9|9732.4|550
1588081800000|2020-04-28 13:50:00|9738.1|9736.6|9742.5|9741|9743.6|9742.1|9738.1|9736.6|532
1588082100000|2020-04-28 13:55:00|9742.6|9741.1|9742.3|9739.9|9747.3|9745.8|9741.2|9738.8|705
1588082400000|2020-04-28 14:00:00|9742.2|9739.8|9739.5|9738|9743.4|9741.7|9739.1|9737.6|677
1588082700000|2020-04-28 14:05:00|9739.4|9737.9|9735.9|9734.4|9739.8|9738.3|9732.6|9731.1|573
1588083000000|2020-04-28 14:10:00|9735.8|9734.3|9739.3|9737.8|9740.5|9739|9735|9733.5|566
1588083300000|2020-04-28 14:15:00|9739.4|9737.9|9740.3|9738.8|9740.6|9739.1|9736.2|9734.7|575
1588083600000|2020-04-28 14:20:00|9740.2|9738.7|9738.7|9737.2|9741.3|9739.8|9737.4|9735.9|512
1588083900000|2020-04-28 14:25:00|9738.5|9737|9735.4|9733.9|9738.5|9737|9733.5|9732|518
1588084200000|2020-04-28 14:30:00|9735.3|9733.8|9735|9733.5|9738|9736.5|9733.7|9732.2|682
1588084500000|2020-04-28 14:35:00|9734.9|9733.4|9734.8|9733.3|9736.3|9734.8|9731.4|9729.9|520
1588084800000|2020-04-28 14:40:00|9734.9|9733.4|9736.6|9735.1|9740.7|9739.2|9734.8|9733.3|549
1588085100000|2020-04-28 14:45:00|9736.7|9735.2|9735.9|9734.4|9740.5|9739|9734.6|9733.1|547
1588085400000|2020-04-28 14:50:00|9736|9734.5|9737.1|9735.6|9743.5|9742|9732.8|9731.3|790
1588085700000|2020-04-28 14:55:00|9737|9735.5|9750.2|9748.7|9753.1|9751.6|9737|9735.5|1039
1588086000000|2020-04-28 15:00:00|9750.3|9748.8|9751.7|9750.2|9756.2|9754.7|9748.8|9747.3|905
1588086300000|2020-04-28 15:05:00|9751.3|9749.8|9745|9743.5|9751.4|9749.9|9744.2|9742.7|631
1588086600000|2020-04-28 15:10:00|9744.7|9743.2|9743.9|9742.4|9747.7|9746.2|9743.5|9742|519
1588086900000|2020-04-28 15:15:00|9744|9742.5|9743.9|9742.4|9747.4|9745.9|9742.7|9741.2|547
1588087200000|2020-04-28 15:20:00|9743.8|9742.3|9744.1|9742.6|9744.6|9743.1|9742.1|9740.6|450
1588087500000|2020-04-28 15:25:00|9743.9|9742.4|9743.9|9742.4|9744.6|9743.1|9740.6|9739.1|497
1588087800000|2020-04-28 15:30:00|9743.8|9742.3|9747.4|9745.9|9750.1|9748.6|9743.3|9741.8|560
1588088100000|2020-04-28 15:35:00|9747.1|9745.6|9739.8|9738.3|9747.4|9745.9|9739.2|9737.7|584
1588088400000|2020-04-28 15:40:00|9739.6|9738.1|9739.5|9738|9742.4|9740.9|9739.4|9737.9|460
1588088700000|2020-04-28 15:45:00|9739.4|9737.9|9738.6|9737.1|9739.8|9738.3|9736.7|9735.2|449
1588089000000|2020-04-28 15:50:00|9738.7|9737.2|9740.6|9739.1|9740.8|9739.3|9737.9|9736.4|345
1588089300000|2020-04-28 15:55:00|9740.9|9739.4|9744.2|9742.7|9744.6|9743.1|9740.1|9738.6|470
1588089600000|2020-04-28 16:00:00|9744.1|9742.6|9745.6|9744.1|9747.7|9746.2|9743.8|9742.3|505
1588089900000|2020-04-28 16:05:00|9745.7|9744.2|9744.3|9742.8|9746.5|9745|9743.2|9741.7|421
1588090200000|2020-04-28 16:10:00|9744.2|9742.7|9744.6|9743.1|9745.6|9744.1|9743.2|9741.7|339
1588090500000|2020-04-28 16:15:00|9744.5|9743|9750.1|9748.6|9750.7|9749.2|9744.3|9742.8|544
1588090800000|2020-04-28 16:20:00|9750|9748.5|9746.7|9745.2|9750.1|9748.6|9745.9|9744.4|398
1588091100000|2020-04-28 16:25:00|9746.6|9745.1|9749.1|9747.6|9750.9|9749.4|9745.4|9743.9|383
1588091400000|2020-04-28 16:30:00|9749|9747.5|9746.5|9745|9750.9|9749.4|9746.4|9744.9|379
1588091700000|2020-04-28 16:35:00|9746.4|9744.9|9747.8|9746.3|9748.1|9746.6|9745|9743.5|386
1588092000000|2020-04-28 16:40:00|9747.7|9746.2|9747|9745.5|9749.1|9747.6|9745.9|9744.4|308
1588092300000|2020-04-28 16:45:00|9747.1|9745.6|9745.4|9743.9|9748.1|9746.6|9744.7|9743.2|305
1588092600000|2020-04-28 16:50:00|9745.3|9743.8|9743.7|9742.2|9745.6|9744.1|9743.1|9741.6|379
1588092900000|2020-04-28 16:55:00|9743.6|9742.1|9748.7|9747.2|9749|9747.5|9743.6|9742.1|472
1588093200000|2020-04-28 17:00:00|9748.6|9747.1|9749.7|9748.2|9749.7|9748.2|9747.3|9745.8|328
1588093500000|2020-04-28 17:05:00|9749.8|9748.3|9747.4|9745.9|9750.6|9749.1|9747|9745.5|350
1588093800000|2020-04-28 17:10:00|9747.2|9745.7|9746.5|9745|9748.8|9747.3|9746.2|9744.7|312
1588094100000|2020-04-28 17:15:00|9746.6|9745.1|9744.5|9743|9747.1|9745.6|9744.5|9743|359
1588094400000|2020-04-28 17:20:00|9744.6|9743.1|9744.3|9741.9|9745|9743.1|9741.2|9739.3|438
1588094700000|2020-04-28 17:25:00|9744.2|9741.8|9744.4|9742.9|9744.7|9743|9741.3|9739.8|449
1588095000000|2020-04-28 17:30:00|9744.3|9742.8|9743.6|9742.1|9744.9|9743.3|9743.3|9741.4|329
1588095300000|2020-04-28 17:35:00|9743.5|9742|9744.7|9743.2|9745.6|9743.7|9741.6|9739.6|348
1588095600000|2020-04-28 17:40:00|9744.2|9742.7|9745|9743.5|9745.8|9744.3|9744.1|9742.1|283
1588095900000|2020-04-28 17:45:00|9744.9|9743.4|9744.1|9742.6|9747.1|9745.4|9743.9|9742.3|270
1588096200000|2020-04-28 17:50:00|9744.2|9742.7|9741.8|9740.3|9744.6|9742.9|9741.3|9739.3|297
1588096500000|2020-04-28 17:55:00|9742.3|9739.9|9738.7|9737.2|9742.4|9740.5|9738.7|9737.2|313
1588096800000|2020-04-28 18:00:00|9738.6|9737.1|9735.8|9733.4|9739.1|9737.6|9735|9733|464
1588097100000|2020-04-28 18:05:00|9735.7|9733.3|9736.8|9735.3|9737.4|9735.7|9734.6|9732.7|338
1588097400000|2020-04-28 18:10:00|9736.9|9735.4|9739.3|9737.8|9739.5|9738|9736.5|9734.9|396
1588097700000|2020-04-28 18:15:00|9739.4|9737.9|9740.3|9738.8|9741.7|9739.8|9739.1|9737.2|364
1588098000000|2020-04-28 18:20:00|9739.7|9738.2|9740.3|9738.8|9740.9|9739|9739.1|9737.2|305
1588098300000|2020-04-28 18:25:00|9740.2|9738.7|9740.1|9737.7|9740.3|9738.8|9739.2|9737.6|210
1588098600000|2020-04-28 18:30:00|9740|9737.6|9739.8|9738.3|9740.4|9738.5|9738.4|9736.6|267
1588098900000|2020-04-28 18:35:00|9739.6|9738.1|9738.4|9736.9|9740|9738.3|9738.2|9736.4|208
1588099200000|2020-04-28 18:40:00|9738.3|9736.8|9740|9738.5|9740.2|9738.7|9738.3|9736.8|168
1588099500000|2020-04-28 18:45:00|9739.9|9738.4|9738.5|9737|9741.2|9739.7|9738.4|9736.9|235
1588099800000|2020-04-28 18:50:00|9738.6|9737.1|9738.7|9737.2|9739.4|9737.6|9738|9736.5|152
1588100100000|2020-04-28 18:55:00|9738.6|9737.1|9742.7|9740.3|9743.2|9741|9738.4|9736.9|306
1588100400000|2020-04-28 19:00:00|9742.4|9740.9|9739|9737.5|9743.6|9741.6|9739|9737.1|330
1588100700000|2020-04-28 19:05:00|9738.9|9737.4|9739.1|9737.6|9741.3|9739.2|9738.1|9736.2|264
1588101000000|2020-04-28 19:10:00|9739.2|9737.7|9741.3|9739.8|9741.8|9739.9|9738.7|9736.7|310
1588101300000|2020-04-28 19:15:00|9741.7|9739.3|9742|9740.5|9742.8|9741|9740.6|9738.7|256
1588101600000|2020-04-28 19:20:00|9742.1|9740.6|9743.1|9741.6|9743.7|9742|9741.5|9739.8|279
1588101900000|2020-04-28 19:25:00|9743.2|9741.7|9741.8|9739.4|9743.3|9741.8|9741.2|9739.3|190
1588102200000|2020-04-28 19:30:00|9741.4|9739.9|9740.7|9739.2|9741.9|9739.9|9739.9|9738.4|212
1588102500000|2020-04-28 19:35:00|9740.6|9739.1|9740.7|9739.2|9741.5|9739.8|9740.1|9738.1|179
1588102800000|2020-04-28 19:40:00|9740.8|9739.3|9741.3|9739.8|9742.8|9740.8|9740.8|9739|254
1588103100000|2020-04-28 19:45:00|9741.2|9739.7|9747.1|9744.7|9747.1|9745|9741.2|9739.4|291
1588103400000|2020-04-28 19:50:00|9747.2|9744.8|9746.2|9744.7|9747.4|9745.5|9745.2|9743.4|365
1588103700000|2020-04-28 19:55:00|9746.1|9744.6|9745.4|9743.9|9747.6|9745.8|9744.8|9743.3|520
1588104000000|2020-04-28 20:00:00|9745.3|9743.8|9745.7|9743.3|9746.7|9744.8|9745.3|9743.1|228
1588104300000|2020-04-28 20:05:00|9745.8|9743.4|9745.8|9743.4|9746.3|9743.9|9744.2|9742.2|178
1588104600000|2020-04-28 20:10:00|9745.6|9744.1|9748.7|9746.3|9749.4|9747.3|9745.6|9743.5|224
1588104900000|2020-04-28 20:15:00|9748.6|9746.2|9749.4|9747|9750.3|9748.1|9747.3|9744.9|233
1588105200000|2020-04-28 20:20:00|9749.5|9747.1|9748.1|9745.7|9749.6|9747.5|9747.4|9745|224
1588105500000|2020-04-28 20:25:00|9748|9745.6|9749.3|9746.9|9750|9747.9|9747.7|9745.4|300
1588105800000|2020-04-28 20:30:00|9749.2|9746.8|9747.5|9745.1|9749.5|9747.1|9746.9|9745|223
1588106100000|2020-04-28 20:35:00|9747.4|9745|9748.5|9746.1|9750|9747.6|9747.3|9744.9|189
1588106400000|2020-04-28 20:40:00|9748.6|9746.2|9750.5|9748.1|9751|9748.6|9748.1|9745.7|224
1588106700000|2020-04-28 20:45:00|9750.4|9748|9750.3|9747.9|9750.4|9748|9748.7|9746.3|142
1588107000000|2020-04-28 20:50:00|9750.4|9748|9750.7|9748.3|9751.4|9749|9748.6|9746.2|277
1588107300000|2020-04-28 20:55:00|9750.6|9748.2|9751.8|9748.7|9751.8|9748.7|9749.5|9747.1|273
1588107600000|2020-04-28 21:00:00|9752.5|9749.7|9752.1|9747.1|9755.3|9750.5|9750.8|9745.8|64
1588107900000|2020-04-28 21:05:00|9751.2|9746.2|9751.3|9746.3|9753.6|9748.6|9749.4|9744.4|224
1588108200000|2020-04-28 21:10:00|9751.5|9746.5|9752.6|9748.8|9755.8|9750.8|9751.3|9746.3|287
1588108500000|2020-04-28 21:15:00|9752.5|9748.9|9751.1|9746.1|9754.8|9750|9749.1|9744.1|224
1588108800000|2020-04-28 21:20:00|9752.1|9747.1|9750.4|9745.4|9752.1|9747.1|9749.8|9744.8|145
1588109100000|2020-04-28 21:25:00|9750.2|9745.2|9750.7|9745.7|9752.4|9747.4|9748.8|9743.8|153
1588109400000|2020-04-28 21:30:00|9751.2|9746.2|9750.8|9745.8|9751.8|9746.8|9750.2|9745.2|259
1588109700000|2020-04-28 21:35:00|9750.7|9745.7|9751.6|9746.6|9752.3|9747.3|9750.3|9745.3|152
1588110000000|2020-04-28 21:40:00|9751.5|9746.5|9751.9|9746.9|9752.6|9747.6|9751.1|9746.1|163
1588110300000|2020-04-28 21:45:00|9751.8|9746.8|9752.8|9747.8|9754.8|9749.8|9751.4|9746.4|169
1588110600000|2020-04-28 21:50:00|9752.7|9747.7|9749.7|9744.7|9753.1|9748.1|9749.3|9744.5|191
1588110900000|2020-04-28 21:55:00|9749.6|9744.6|9750.5|9745.5|9751.3|9746.3|9749.6|9744.6|234
1588111200000|2020-04-28 22:00:00|9750.3|9745.3|9747.9|9744.7|9750.4|9745.7|9747.2|9743.7|296
1588111500000|2020-04-28 22:05:00|9747.8|9744.6|9750.3|9747.2|9750.6|9748.1|9746.7|9743.7|254
1588111800000|2020-04-28 22:10:00|9749.9|9746.9|9751.1|9748.3|9751.5|9748.9|9749.4|9746.9|194
1588112100000|2020-04-28 22:15:00|9751|9748.4|9748.4|9746|9751|9748.5|9748.2|9745.8|134
1588112400000|2020-04-28 22:20:00|9748.2|9745.8|9748.7|9746.3|9748.8|9746.4|9748.2|9745.8|88
1588112700000|2020-04-28 22:25:00|9748.6|9746.2|9748.4|9746|9748.9|9746.5|9748.3|9745.9|90
1588113000000|2020-04-28 22:30:00|9748.3|9745.9|9748.7|9746.3|9749|9746.6|9748.2|9745.8|101
1588113300000|2020-04-28 22:35:00|9748.6|9746.2|9747.4|9745|9748.8|9746.4|9747.1|9744.7|143
1588113600000|2020-04-28 22:40:00|9746.9|9744.5|9745.6|9743.2|9747|9744.6|9745.5|9743.1|121
1588113900000|2020-04-28 22:45:00|9745.5|9743.1|9746.3|9743.9|9746.6|9744.2|9745.4|9743|105
1588114200000|2020-04-28 22:50:00|9746.2|9743.8|9746.4|9744|9746.7|9744.3|9745.9|9743.5|158
1588114500000|2020-04-28 22:55:00|9746.3|9743.9|9746.8|9744.4|9747|9744.6|9745.3|9742.9|116
1588114800000|2020-04-28 23:00:00|9746.9|9744.5|9745.9|9743.5|9747.6|9745.2|9745.3|9742.9|198
1588115100000|2020-04-28 23:05:00|9745.7|9743.3|9746.1|9743.7|9746.7|9744.3|9745.2|9742.8|192
1588115400000|2020-04-28 23:10:00|9746.2|9743.8|9745.2|9742.8|9746.2|9743.8|9745.1|9742.7|136
1588115700000|2020-04-28 23:15:00|9745.1|9742.7|9744.7|9742.3|9745.3|9742.9|9744.4|9742|186
1588116000000|2020-04-28 23:20:00|9744.6|9742.2|9745|9742.6|9745.6|9743.2|9744.6|9742.2|118
1588116300000|2020-04-28 23:25:00|9744.9|9742.5|9742.9|9740.5|9745.4|9743|9742.6|9740.2|147
1588116600000|2020-04-28 23:30:00|9743|9740.6|9743.8|9741.4|9745|9742.6|9742.3|9739.9|247
1588116900000|2020-04-28 23:35:00|9743.9|9741.5|9743.4|9741|9744.6|9742.2|9742.6|9740.2|266
1588117200000|2020-04-28 23:40:00|9743.3|9740.9|9741.6|9739.2|9743.4|9741|9741.6|9739.2|218
1588117500000|2020-04-28 23:45:00|9741.5|9739.1|9741.8|9739.4|9742|9739.6|9741.5|9739.1|208
1588117800000|2020-04-28 23:50:00|9741.7|9739.3|9740.8|9738.4|9741.8|9739.4|9740.4|9738|241
1588118100000|2020-04-28 23:55:00|9740.5|9738.1|9739.2|9736.8|9740.8|9738.4|9738.6|9736.2|193
1588118400000|2020-04-29 00:00:00|9739|9736.6|9740.8|9738.4|9741.2|9738.9|9739|9736.6|278
1588118700000|2020-04-29 00:05:00|9740.7|9738.3|9738.6|9736.2|9740.7|9738.6|9736.9|9734.6|316
1588119000000|2020-04-29 00:10:00|9738.5|9736.1|9736.7|9734.3|9738.6|9736.2|9735.7|9733.4|247
1588119300000|2020-04-29 00:15:00|9736.5|9734.1|9736.8|9734.4|9738|9735.6|9736.1|9734.1|255
1588119600000|2020-04-29 00:20:00|9736.4|9734.9|9736.2|9734.7|9737.6|9735.6|9735.6|9733.6|306
1588119900000|2020-04-29 00:25:00|9736.8|9734.4|9738.9|9736.5|9739.1|9737.2|9736.3|9734.4|257
1588120200000|2020-04-29 00:30:00|9738.8|9736.4|9735.2|9732.8|9739.1|9737.1|9734.9|9732.7|258
1588120500000|2020-04-29 00:35:00|9735.1|9732.7|9733.3|9731.8|9735.3|9733.2|9732.7|9730.8|329
1588120800000|2020-04-29 00:40:00|9733.7|9731.3|9733.2|9730.8|9734|9732.1|9732.3|9730.3|244
1588121100000|2020-04-29 00:45:00|9733.4|9731|9732.4|9730|9733.5|9731.5|9731.6|9729.8|255
1588121400000|2020-04-29 00:50:00|9731.9|9730.4|9733.1|9730.7|9734.3|9732.3|9731.9|9729.9|247
1588121700000|2020-04-29 00:55:00|9732.9|9730.5|9732.1|9729.7|9733.1|9731.1|9731.5|9729.4|246
1588122000000|2020-04-29 01:00:00|9732|9729.6|9733.3|9730.9|9733.4|9731.1|9732|9729.6|194
1588122300000|2020-04-29 01:05:00|9733.2|9730.8|9732.9|9730.5|9733.9|9731.9|9732.2|9730.1|180
1588122600000|2020-04-29 01:10:00|9732.8|9730.4|9731.7|9729.3|9732.9|9730.5|9731.1|9729.1|221
1588122900000|2020-04-29 01:15:00|9731.9|9729.5|9732.6|9731.1|9733.3|9731.3|9731.8|9729.5|337
1588123200000|2020-04-29 01:20:00|9733.1|9730.7|9731|9729.5|9733.4|9731.5|9730.7|9728.9|331
1588123500000|2020-04-29 01:25:00|9730.9|9729.4|9730.4|9728|9731.6|9729.6|9730.1|9727.7|174
1588123800000|2020-04-29 01:30:00|9730.3|9727.9|9726.5|9724.1|9731.3|9728.9|9725.7|9723.3|361
1588124100000|2020-04-29 01:35:00|9726.2|9723.8|9725.8|9724.3|9727.8|9725.9|9725.8|9723.8|353
1588124400000|2020-04-29 01:40:00|9725.9|9724.4|9725.1|9722.7|9726.4|9724.4|9723.5|9721.5|373
1588124700000|2020-04-29 01:45:00|9725|9722.6|9729|9726.6|9730|9727.7|9724.8|9722.6|292
1588125000000|2020-04-29 01:50:00|9729.1|9726.7|9728.6|9726.2|9731.1|9729.1|9728.1|9725.7|258
1588125300000|2020-04-29 01:55:00|9728.9|9726.5|9729.3|9726.9|9730.5|9728.4|9728.7|9726.3|295
1588125600000|2020-04-29 02:00:00|9729.2|9726.8|9728.5|9726.1|9730.5|9728.1|9728.1|9725.7|264
1588125900000|2020-04-29 02:05:00|9728.4|9726|9727|9725.5|9728.8|9726.7|9726.8|9725|285
1588126200000|2020-04-29 02:10:00|9727.4|9725|9727.3|9725.8|9727.7|9725.8|9726.6|9724.3|290
1588126500000|2020-04-29 02:15:00|9727.2|9725.7|9727.5|9725.1|9729.3|9727.5|9726.8|9725|355
1588126800000|2020-04-29 02:20:00|9726.9|9725.4|9726|9723.6|9727.7|9725.7|9725|9723.1|354
1588127100000|2020-04-29 02:25:00|9726.1|9723.7|9725|9722.6|9726.8|9724.8|9724.3|9722.3|223
1588127400000|2020-04-29 02:30:00|9724.9|9722.5|9726.3|9724.8|9727|9725.1|9724.7|9722.5|254
1588127700000|2020-04-29 02:35:00|9726.4|9724.9|9726.3|9723.9|9726.8|9725|9725.5|9723.5|180
1588128000000|2020-04-29 02:40:00|9726.5|9724.1|9726.8|9725.3|9727.7|9725.8|9726.1|9724|202
1588128300000|2020-04-29 02:45:00|9726.9|9725.4|9729.2|9726.8|9730.2|9728.3|9726.9|9725|205
1588128600000|2020-04-29 02:50:00|9729.3|9726.9|9728.5|9727|9729.9|9727.9|9728.1|9726|227
1588128900000|2020-04-29 02:55:00|9728.6|9727.1|9728.4|9726|9729.4|9727.5|9726.6|9724.7|260
1588129200000|2020-04-29 03:00:00|9728.3|9725.9|9730|9728.5|9730.6|9728.7|9728.2|9725.8|235
1588129500000|2020-04-29 03:05:00|9730.1|9728.6|9728.9|9727.4|9730.5|9728.6|9728.8|9726.7|146
1588129800000|2020-04-29 03:10:00|9728.8|9727.3|9730.4|9728|9731.7|9729.8|9728|9726|260
1588130100000|2020-04-29 03:15:00|9730.5|9728.1|9729.9|9727.5|9731.2|9728.8|9729.4|9727.4|189
1588130400000|2020-04-29 03:20:00|9730|9727.6|9730.8|9729.3|9731.3|9729.4|9729.2|9727|208
1588130700000|2020-04-29 03:25:00|9731.2|9728.8|9731.2|9728.8|9731.7|9729.8|9730.1|9727.9|223
1588131000000|2020-04-29 03:30:00|9731.3|9728.9|9731.1|9728.7|9731.7|9729.8|9730.6|9728.4|151
1588131300000|2020-04-29 03:35:00|9731.2|9728.8|9731|9728.6|9732|9729.8|9730.4|9728.5|94
1588131600000|2020-04-29 03:40:00|9730.9|9728.5|9731.4|9729|9732.4|9730.4|9730.9|9728.5|102
1588131900000|2020-04-29 03:45:00|9731.3|9728.9|9732.5|9730.1|9733.7|9731.6|9731.3|9728.9|163
1588132200000|2020-04-29 03:50:00|9732.6|9730.2|9731.3|9728.9|9732.8|9730.9|9730.3|9728.5|135
1588132500000|2020-04-29 03:55:00|9731.2|9728.8|9729.4|9727|9731.3|9728.9|9727.5|9725.6|309
1588132800000|2020-04-29 04:00:00|9729.5|9727.1|9730.3|9727.9|9730.5|9728.6|9728.9|9726.9|249
1588133100000|2020-04-29 04:05:00|9730.2|9727.8|9729.5|9727.1|9730.3|9728.3|9728|9726|221
1588133400000|2020-04-29 04:10:00|9729.4|9727|9729.6|9727.2|9730.5|9728.6|9728.7|9726.4|239
1588133700000|2020-04-29 04:15:00|9729.5|9727.1|9730.2|9727.8|9730.3|9728.3|9727.8|9726|302
1588134000000|2020-04-29 04:20:00|9729.8|9728.3|9731.4|9729|9731.5|9729.6|9729.8|9727.8|238
1588134300000|2020-04-29 04:25:00|9731.3|9728.9|9732.1|9729.7|9732.4|9730.4|9730.7|9728.7|194
1588134600000|2020-04-29 04:30:00|9731.9|9729.5|9732.4|9730|9732.7|9730.8|9731.2|9729.1|188
1588134900000|2020-04-29 04:35:00|9732.5|9730.1|9732.1|9729.7|9732.9|9730.9|9730.3|9728.5|199
1588135200000|2020-04-29 04:40:00|9731.6|9730.1|9731.2|9728.8|9732.9|9731|9730.7|9728.7|181
1588135500000|2020-04-29 04:45:00|9730.7|9729.2|9730.8|9728.4|9731.3|9729.2|9730.1|9728.2|163
1588135800000|2020-04-29 04:50:00|9730.9|9728.5|9730.5|9728.1|9731.4|9729.5|9729.9|9727.9|160
1588136100000|2020-04-29 04:55:00|9730.4|9728|9728.9|9726.5|9730.8|9728.9|9728.2|9726.3|243
1588136400000|2020-04-29 05:00:00|9728.8|9726.4|9728.5|9726.1|9729.5|9727.5|9727.8|9725.8|160
1588136700000|2020-04-29 05:05:00|9728.1|9726.6|9728.7|9726.3|9729.8|9728|9727.5|9726|195
1588137000000|2020-04-29 05:10:00|9728.6|9726.2|9728.5|9727|9729|9727.1|9727.8|9725.9|133
1588137300000|2020-04-29 05:15:00|9728.4|9726.9|9729.1|9727.6|9729.6|9727.7|9728|9725.9|199
1588137600000|2020-04-29 05:20:00|9729.2|9727.7|9727|9724.6|9729.7|9727.8|9726.3|9724.4|246
1588137900000|2020-04-29 05:25:00|9727.1|9724.7|9727|9725.5|9727.6|9725.6|9724.6|9722.7|298
1588138200000|2020-04-29 05:30:00|9726.8|9725.3|9728.4|9726|9728.9|9727|9726.1|9724.2|228
1588138500000|2020-04-29 05:35:00|9728.3|9725.9|9727.3|9725.8|9728.7|9726.7|9725.9|9724|253
1588138800000|2020-04-29 05:40:00|9727.7|9725.3|9727|9725.5|9728.4|9726.4|9725.6|9723.7|248
1588139100000|2020-04-29 05:45:00|9727.2|9725.7|9726.5|9724.1|9728.2|9726|9724.9|9722.9|245
1588139400000|2020-04-29 05:50:00|9726.6|9724.2|9727.5|9725.1|9727.9|9725.8|9726.5|9724.2|235
1588139700000|2020-04-29 05:55:00|9727.6|9725.2|9724.5|9722.1|9727.7|9725.8|9724.5|9722.1|217
1588140000000|2020-04-29 06:00:00|9724.4|9722|9728.8|9726.4|9728.9|9726.9|9724.3|9721.9|425
1588140300000|2020-04-29 06:05:00|9727.7|9726.2|9731.2|9728.8|9731.9|9730|9727.7|9726.1|378
1588140600000|2020-04-29 06:10:00|9731.3|9728.9|9734.8|9732.4|9735.8|9733.6|9729.5|9727.2|439
1588140900000|2020-04-29 06:15:00|9735.1|9732.7|9735.9|9733.5|9737.5|9735.6|9733.9|9731.7|453
1588141200000|2020-04-29 06:20:00|9735.8|9733.4|9736.7|9735.2|9738|9735.9|9735.5|9733.4|438
1588141500000|2020-04-29 06:25:00|9737.1|9734.7|9737.1|9734.7|9738|9736|9735.2|9733|414
1588141800000|2020-04-29 06:30:00|9737|9734.6|9730.9|9729.4|9738.5|9736.1|9730.9|9729.4|417
1588142100000|2020-04-29 06:35:00|9730.8|9729.3|9733.7|9731.3|9734|9731.8|9730.2|9728.3|357
1588142400000|2020-04-29 06:40:00|9733.6|9731.2|9736.1|9733.7|9736.2|9734.1|9732|9729.9|385
1588142700000|2020-04-29 06:45:00|9736.2|9733.8|9734.2|9731.8|9737.1|9735.3|9732.1|9729.9|471
1588143000000|2020-04-29 06:50:00|9734.1|9731.7|9734.8|9732.4|9734.9|9733.1|9730.4|9728.5|467
1588143300000|2020-04-29 06:55:00|9735.4|9733|9732.7|9730.3|9736.3|9734.3|9732.1|9730|575
1588143600000|2020-04-29 07:00:00|9732.8|9730.4|9727|9725.5|9738|9735.9|9726.3|9724.4|860
1588143900000|2020-04-29 07:05:00|9726.9|9725.4|9726.7|9725.2|9728.8|9726.7|9724.6|9722.2|720
1588144200000|2020-04-29 07:10:00|9726.6|9725.1|9726.5|9724.1|9727.5|9725.4|9721.6|9719.2|500
1588144500000|2020-04-29 07:15:00|9726.6|9724.2|9726|9724.5|9729.8|9727.8|9725.5|9723.2|587
1588144800000|2020-04-29 07:20:00|9726.2|9724.7|9722.5|9721|9728.6|9726.4|9722.4|9720.6|651
1588145100000|2020-04-29 07:25:00|9722.4|9720.9|9722|9720.5|9724.7|9722.7|9721.3|9719.4|601
1588145400000|2020-04-29 07:30:00|9721.6|9720.1|9719.9|9718.4|9724.1|9722.3|9719.2|9717.6|607
1588145700000|2020-04-29 07:35:00|9719.8|9718.3|9723.8|9721.4|9724.1|9722|9717.5|9715.9|537
1588146000000|2020-04-29 07:40:00|9723.9|9721.5|9723.1|9721.6|9724.7|9722.7|9720.2|9718.3|542
1588146300000|2020-04-29 07:45:00|9723.3|9721.8|9722.5|9720.1|9724.2|9722.2|9721.1|9719.2|557
1588146600000|2020-04-29 07:50:00|9722.6|9720.2|9721.9|9719.5|9722.9|9720.9|9719.3|9717.3|439
1588146900000|2020-04-29 07:55:00|9721.8|9719.4|9720.3|9717.9|9721.9|9719.9|9718|9716.1|524
1588147200000|2020-04-29 08:00:00|9720.2|9717.8|9720.1|9718.6|9720.9|9718.9|9717|9715.1|688
1588147500000|2020-04-29 08:05:00|9720.2|9718.7|9717.2|9715.7|9720.9|9719|9716.9|9715.1|477
1588147800000|2020-04-29 08:10:00|9717.1|9715.6|9721.8|9719.4|9721.8|9719.7|9717|9715.4|476
1588148100000|2020-04-29 08:15:00|9721.7|9719.3|9717.1|9715.6|9722.1|9719.9|9716.3|9714.5|444
1588148400000|2020-04-29 08:20:00|9717|9715.5|9720.9|9718.5|9720.9|9719|9717|9715.4|412
1588148700000|2020-04-29 08:25:00|9721|9718.6|9719.4|9717|9722.3|9720.8|9717.6|9715.7|467
1588149000000|2020-04-29 08:30:00|9719.1|9716.7|9716.5|9715|9720.4|9718.7|9716.4|9714.4|485
1588149300000|2020-04-29 08:35:00|9716.6|9715.1|9716.2|9713.8|9717.6|9716.1|9715.2|9713.5|376
1588149600000|2020-04-29 08:40:00|9715.8|9714.3|9716|9714.5|9716.9|9715.3|9713.5|9711.5|353
1588149900000|2020-04-29 08:45:00|9715.9|9714.4|9721|9719.5|9721.6|9719.9|9715.6|9714.1|350
1588150200000|2020-04-29 08:50:00|9720.9|9719.4|9718.7|9716.3|9722.3|9720.4|9717.9|9716.1|437
1588150500000|2020-04-29 08:55:00|9718.8|9716.4|9721.3|9718.9|9721.7|9719.7|9718|9716.1|449
1588150800000|2020-04-29 09:00:00|9721.2|9718.8|9720.7|9719.2|9722.2|9720.1|9718.9|9717|459
1588151100000|2020-04-29 09:05:00|9721.2|9718.8|9721.8|9719.4|9723.5|9722|9719.6|9718.1|342
1588151400000|2020-04-29 09:10:00|9721.3|9719.8|9720.6|9719.1|9722.4|9720.7|9718.8|9717.2|341
1588151700000|2020-04-29 09:15:00|9720.7|9719.2|9722|9719.6|9722.7|9721.2|9720.1|9718.4|248
1588152000000|2020-04-29 09:20:00|9721.2|9719.7|9718|9715.6|9721.7|9719.9|9716.5|9714.5|397
1588152300000|2020-04-29 09:25:00|9717.9|9715.5|9717.1|9715.6|9718.6|9717.1|9716.3|9714.7|359
1588152600000|2020-04-29 09:30:00|9717|9715.5|9721.6|9719.2|9721.6|9719.7|9716.5|9714.9|440
1588152900000|2020-04-29 09:35:00|9721.5|9719.1|9724.1|9722.6|9725.4|9723.5|9720.4|9718.5|437
1588153200000|2020-04-29 09:40:00|9724.3|9722.8|9727.2|9724.8|9728.4|9726.3|9723.2|9721.3|476
1588153500000|2020-04-29 09:45:00|9727.1|9724.7|9726.2|9724.7|9727.6|9725.8|9725|9723.1|488
1588153800000|2020-04-29 09:50:00|9726.7|9724.3|9734.3|9731.9|9734.4|9732.4|9725.8|9723.7|431
1588154100000|2020-04-29 09:55:00|9734.2|9731.8|9736.7|9735.2|9737.2|9735.2|9732.6|9731.1|338
1588154400000|2020-04-29 10:00:00|9736.6|9735.1|9740|9737.6|9740.5|9738.7|9735.7|9734.1|431
1588154700000|2020-04-29 10:05:00|9740.1|9737.7|9731.5|9729.1|9740.1|9737.9|9731.3|9729.1|358
1588155000000|2020-04-29 10:10:00|9731.6|9729.2|9735.3|9733.8|9736.6|9734.7|9730.4|9728.3|420
1588155300000|2020-04-29 10:15:00|9735.5|9734|9736.7|9734.3|9739.9|9738|9735.3|9733.4|351
1588155600000|2020-04-29 10:20:00|9736.1|9734.6|9739|9737.5|9739.4|9737.9|9734.6|9733|312
1588155900000|2020-04-29 10:25:00|9738.7|9737.2|9735.8|9733.4|9739|9737.2|9735.3|9733.4|289
1588156200000|2020-04-29 10:30:00|9735.3|9733.8|9740.1|9738.6|9740.1|9738.6|9735.2|9733.2|356
1588156500000|2020-04-29 10:35:00|9740|9738.5|9743|9741.5|9745.7|9743.7|9740|9738|428
1588156800000|2020-04-29 10:40:00|9742.9|9741.4|9744.8|9742.4|9746.6|9744.3|9742.1|9740.1|565
1588157100000|2020-04-29 10:45:00|9744.9|9742.5|9744.9|9743.4|9747.3|9745.3|9743.3|9741.2|440
1588157400000|2020-04-29 10:50:00|9744.6|9743.1|9746|9744.5|9747.2|9745.2|9744|9742.1|301
1588157700000|2020-04-29 10:55:00|9746.1|9744.6|9745.7|9744.2|9747.9|9746.4|9744.7|9742.9|297
1588158000000|2020-04-29 11:00:00|9745.8|9744.3|9748.6|9746.2|9749.9|9748.1|9745.7|9744.2|436
1588158300000|2020-04-29 11:05:00|9748.3|9746.8|9749.2|9746.8|9752.9|9750.6|9748|9746.3|430
1588158600000|2020-04-29 11:10:00|9748.7|9747.2|9744.7|9743.2|9749.3|9747.4|9744.6|9742.8|427
1588158900000|2020-04-29 11:15:00|9744.8|9743.3|9744.9|9743.4|9746|9744.2|9742.4|9740.8|364
1588159200000|2020-04-29 11:20:00|9744.8|9743.3|9744.8|9742.4|9745.7|9743.8|9743.5|9741.7|386
1588159500000|2020-04-29 11:25:00|9744.7|9742.3|9743.2|9741.7|9744.9|9742.9|9741.9|9740.1|424
1588159800000|2020-04-29 11:30:00|9743.3|9741.8|9740|9738.5|9743.7|9742.2|9739.8|9738.2|369
1588160100000|2020-04-29 11:35:00|9739.9|9738.4|9742.5|9740.1|9743.1|9741.3|9739.2|9737.6|375
1588160400000|2020-04-29 11:40:00|9742.4|9740|9744.3|9742.8|9746.1|9744.3|9741.4|9739.6|450
1588160700000|2020-04-29 11:45:00|9744.5|9743|9749|9747.5|9749.1|9747.6|9743.6|9741.7|425
1588161000000|2020-04-29 11:50:00|9748.9|9747.4|9749.1|9747.6|9751.9|9750.1|9747.7|9745.8|541
1588161300000|2020-04-29 11:55:00|9749.2|9747.7|9748.9|9746.5|9750.6|9749.1|9747.5|9745.5|345
1588161600000|2020-04-29 12:00:00|9748.5|9747|9749.2|9747.7|9750|9748.1|9745.5|9743.7|392
1588161900000|2020-04-29 12:05:00|9749.6|9747.2|9749.5|9748|9750.6|9748.7|9748.4|9746.6|371
1588162200000|2020-04-29 12:10:00|9749.6|9748.1|9749.9|9748.4|9751.7|9750.2|9748.5|9747|340
1588162500000|2020-04-29 12:15:00|9750|9748.5|9747.1|9745.6|9751.7|9750.2|9745.8|9744.3|404
1588162800000|2020-04-29 12:20:00|9747|9745.5|9746.7|9745.2|9748.3|9746.8|9746.5|9745|305
1588163100000|2020-04-29 12:25:00|9746.6|9745.1|9749.6|9744.6|9749.8|9746.6|9745.6|9744|418
1588163400000|2020-04-29 12:30:00|9749.3|9744.7|9748.2|9745.8|9752.5|9750.1|9744.9|9742.3|1073
1588163700000|2020-04-29 12:35:00|9748.3|9745.9|9740.7|9739.2|9748.3|9745.9|9740|9738.5|747
1588164000000|2020-04-29 12:40:00|9740.6|9739.1|9741.3|9738.9|9741.5|9739.2|9736|9734.1|636
1588164300000|2020-04-29 12:45:00|9740.6|9739.1|9740.9|9738.5|9744.1|9741.7|9738.8|9736.8|613
1588164600000|2020-04-29 12:50:00|9741|9738.6|9738.4|9736.9|9741.1|9739.1|9737.8|9735.9|559
1588164900000|2020-04-29 12:55:00|9738.5|9737|9736.7|9735.2|9740|9738.5|9736.6|9734.8|626
1588165200000|2020-04-29 13:00:00|9736.6|9735.1|9733|9730.6|9740|9738.3|9732.8|9730.4|801
1588165500000|2020-04-29 13:05:00|9733.1|9730.7|9726.9|9724.5|9734.1|9732.2|9726.9|9724.5|712
1588165800000|2020-04-29 13:10:00|9727|9724.6|9729.3|9727.8|9731.6|9730.1|9725.6|9723.6|662
1588166100000|2020-04-29 13:15:00|9729.8|9727.4|9726.7|9725.2|9729.9|9727.7|9725.6|9723.7|487
1588166400000|2020-04-29 13:20:00|9726.8|9725.3|9724|9722.5|9728.7|9727.2|9723.5|9722|471
1588166700000|2020-04-29 13:25:00|9723.9|9722.4|9717.9|9716.4|9725.6|9723.9|9717.3|9715.3|644
1588167000000|2020-04-29 13:30:00|9718|9716.5|9715.2|9713.7|9719.7|9717.7|9714.5|9712.6|638
1588167300000|2020-04-29 13:35:00|9715.1|9713.6|9717.1|9715.6|9717.6|9715.6|9714.6|9713.1|513
1588167600000|2020-04-29 13:40:00|9717.2|9715.7|9718.5|9717|9723.4|9721.7|9717.2|9715.3|590
1588167900000|2020-04-29 13:45:00|9718.4|9716.9|9720.7|9718.3|9720.8|9718.8|9717.1|9715.4|536
1588168200000|2020-04-29 13:50:00|9720.8|9718.4|9720.7|9718.3|9722.2|9720.1|9718.6|9716.7|543
1588168500000|2020-04-29 13:55:00|9720.8|9718.4|9723.7|9721.3|9725.6|9723.6|9718.7|9716.7|544
1588168800000|2020-04-29 14:00:00|9723.8|9721.4|9730.2|9727.8|9730.3|9728.2|9722.1|9719.8|675
1588169100000|2020-04-29 14:05:00|9730.1|9727.7|9728.7|9727.2|9731.9|9730|9727.7|9725.7|646
1588169400000|2020-04-29 14:10:00|9728.8|9727.3|9730.4|9728.9|9731.8|9729.9|9726.3|9724.4|515
1588169700000|2020-04-29 14:15:00|9730.5|9729|9734.9|9732.5|9735.4|9733.7|9726.3|9724.3|663
1588170000000|2020-04-29 14:20:00|9734.6|9733.1|9736.7|9734.3|9737.8|9735.7|9733.5|9731.5|545
1588170300000|2020-04-29 14:25:00|9736.6|9735.1|9736.8|9735.3|9738.4|9736.4|9734.7|9733.1|521
1588170600000|2020-04-29 14:30:00|9737.3|9735.8|9740.5|9739|9742.2|9740.4|9734.7|9733.2|519
1588170900000|2020-04-29 14:35:00|9740.7|9739.2|9734.1|9732.6|9740.8|9739.3|9734|9732.1|535
1588171200000|2020-04-29 14:40:00|9734.6|9732.2|9735.2|9733.7|9737.9|9736.4|9733.6|9731.6|589
1588171500000|2020-04-29 14:45:00|9735.1|9733.6|9733.2|9731.7|9737.8|9735.9|9732.5|9730.5|475
1588171800000|2020-04-29 14:50:00|9733.3|9731.8|9731.4|9729.9|9733.4|9731.9|9727.4|9725.6|619
1588172100000|2020-04-29 14:55:00|9731.5|9730|9737.2|9735.7|9738.6|9737.1|9730.9|9729.2|611
1588172400000|2020-04-29 15:00:00|9737.1|9735.6|9737.3|9735.8|9740.3|9738.4|9735.6|9734.1|467
1588172700000|2020-04-29 15:05:00|9737.4|9735.9|9736.1|9733.7|9737.9|9736.2|9734.7|9733|442
1588173000000|2020-04-29 15:10:00|9736.2|9733.8|9737.5|9735.1|9738.5|9737|9734.8|9732.8|480
1588173300000|2020-04-29 15:15:00|9737.1|9735.6|9741.5|9739.1|9741.5|9739.5|9736.4|9734.4|474
1588173600000|2020-04-29 15:20:00|9741.4|9739|9739.8|9737.4|9744.4|9742.5|9739.2|9737.2|411
1588173900000|2020-04-29 15:25:00|9739.7|9737.3|9740.6|9738.2|9740.7|9739|9738.5|9736.7|359
1588174200000|2020-04-29 15:30:00|9740.5|9738.1|9744.9|9743.4|9745.4|9743.5|9740.2|9738.1|503
1588174500000|2020-04-29 15:35:00|9745.1|9743.6|9747.2|9745.7|9747.6|9745.9|9743.7|9742.1|472
1588174800000|2020-04-29 15:40:00|9747.1|9745.6|9744.6|9743.1|9748.5|9746.7|9744.2|9742.3|423
1588175100000|2020-04-29 15:45:00|9744.7|9743.2|9743.2|9741.7|9745.8|9744|9742.6|9740.7|404
1588175400000|2020-04-29 15:50:00|9743.3|9741.8|9745.2|9743.7|9745.7|9743.9|9742.8|9740.5|389
1588175700000|2020-04-29 15:55:00|9745|9743.5|9749.4|9747.9|9749.5|9748|9743.8|9742.3|510
1588176000000|2020-04-29 16:00:00|9749.5|9748|9749.9|9748.4|9752.7|9751.2|9747.8|9745.9|517
1588176300000|2020-04-29 16:05:00|9749.8|9748.3|9751|9749.5|9751.4|9749.9|9749.7|9748.2|393
1588176600000|2020-04-29 16:10:00|9750.8|9749.3|9756.4|9754.9|9757.4|9755.4|9750.6|9748.5|440
1588176900000|2020-04-29 16:15:00|9756.6|9755.1|9760.8|9759.3|9762|9759.6|9756.2|9754.1|485
1588177200000|2020-04-29 16:20:00|9760.7|9759.2|9754|9752.5|9761.2|9759.7|9753.9|9752|494
1588177500000|2020-04-29 16:25:00|9754.4|9752|9753.1|9751.6|9754.8|9752.6|9751.1|9749.2|404
1588177800000|2020-04-29 16:30:00|9753|9751.5|9755.1|9753.6|9756.9|9755.1|9752.9|9751.4|300
1588178100000|2020-04-29 16:35:00|9755|9753.5|9754.3|9752.8|9755.3|9753.7|9752|9750.1|355
1588178400000|2020-04-29 16:40:00|9754.6|9752.2|9756.3|9753.9|9758.4|9756.2|9754.1|9752.1|312
1588178700000|2020-04-29 16:45:00|9756.1|9753.7|9756.1|9754.6|9758.5|9756.7|9755|9753.4|351
1588179000000|2020-04-29 16:50:00|9756|9754.5|9756.6|9755.1|9759.6|9757.6|9755.6|9753.8|382
1588179300000|2020-04-29 16:55:00|9756.7|9755.2|9764.7|9762.3|9764.9|9762.6|9756.7|9754.7|461
1588179600000|2020-04-29 17:00:00|9764.5|9762.1|9765.5|9764|9767|9764.9|9763.1|9761|553
1588179900000|2020-04-29 17:05:00|9765.6|9764.1|9760.2|9758.7|9769|9767|9759.7|9758|424
1588180200000|2020-04-29 17:10:00|9760.1|9758.6|9761.1|9759.6|9762|9760.5|9760.1|9758.3|305
1588180500000|2020-04-29 17:15:00|9761|9759.5|9756.8|9755.3|9761.7|9759.8|9756.4|9754.9|395
1588180800000|2020-04-29 17:20:00|9756.7|9755.2|9758.4|9756|9759.5|9757.8|9756.7|9754.9|366
1588181100000|2020-04-29 17:25:00|9758.3|9755.9|9757.7|9756.2|9759.5|9757.6|9756.3|9754.4|423
1588181400000|2020-04-29 17:30:00|9757.6|9756.1|9757.8|9756.3|9760.2|9758|9757|9754.9|422
1588181700000|2020-04-29 17:35:00|9757.7|9756.2|9760.4|9758.9|9761.3|9759.6|9757.5|9756|331
1588182000000|2020-04-29 17:40:00|9760.8|9758.4|9762.6|9761.1|9763|9761.1|9760.1|9758|434
1588182300000|2020-04-29 17:45:00|9763|9760.6|9764.5|9762.1|9765.2|9763.2|9762.6|9760.5|357
1588182600000|2020-04-29 17:50:00|9764.6|9762.2|9761|9759.5|9764.9|9763.1|9759.2|9757.7|307
1588182900000|2020-04-29 17:55:00|9760.9|9759.4|9756.6|9751.6|9764|9762.1|9755.4|9750.4|600
1588183200000|2020-04-29 18:00:00|9757.1|9752.1|9748.9|9746.5|9759.2|9756.1|9743.9|9741.5|1007
1588183500000|2020-04-29 18:05:00|9748.8|9746.4|9754.5|9752.1|9756.5|9754.1|9748|9745.6|622
1588183800000|2020-04-29 18:10:00|9754.6|9752.2|9747.3|9744.9|9755.3|9752.9|9746.9|9744.5|660
1588184100000|2020-04-29 18:15:00|9747.2|9744.8|9748.7|9746.3|9750.5|9748.4|9744.4|9742.1|703
1588184400000|2020-04-29 18:20:00|9748.8|9746.4|9746.4|9744|9749.4|9747.5|9745.5|9743.5|661
1588184700000|2020-04-29 18:25:00|9746.3|9743.9|9746.8|9744.4|9747.9|9745.5|9745.3|9742.9|653
1588185000000|2020-04-29 18:30:00|9746.7|9744.3|9754.6|9752.2|9755.3|9752.9|9745.9|9743.5|690
1588185300000|2020-04-29 18:35:00|9754.7|9752.3|9748.4|9746|9754.8|9752.4|9746.5|9744.1|687
1588185600000|2020-04-29 18:40:00|9748.3|9745.9|9747|9744.6|9754.1|9751.7|9746|9743.6|910
1588185900000|2020-04-29 18:45:00|9746.9|9744.5|9752.3|9749.9|9753.8|9751.4|9745.8|9744|716
1588186200000|2020-04-29 18:50:00|9752.1|9749.7|9754.2|9751.8|9755.1|9752.7|9748.5|9746.1|665
1588186500000|2020-04-29 18:55:00|9754.3|9751.9|9756.4|9754|9756.9|9754.5|9751.8|9749.4|845
1588186800000|2020-04-29 19:00:00|9756.9|9754.5|9748.9|9746.5|9759|9756.6|9748.4|9746.4|834
1588187100000|2020-04-29 19:05:00|9748.8|9746.4|9745.9|9743.5|9751.4|9749|9745.3|9742.9|560
1588187400000|2020-04-29 19:10:00|9745.7|9743.3|9749.6|9747.2|9751|9748.6|9744.9|9742.7|470
1588187700000|2020-04-29 19:15:00|9749.5|9747.1|9752.7|9751.2|9753.8|9751.8|9749.5|9747.1|411
1588188000000|2020-04-29 19:20:00|9752.8|9751.3|9753.7|9751.3|9754.2|9752|9751|9748.8|442
1588188300000|2020-04-29 19:25:00|9753.6|9751.2|9751.3|9748.9|9753.9|9751.5|9750.3|9747.9|477
1588188600000|2020-04-29 19:30:00|9750.9|9748.5|9752.2|9749.8|9754.4|9752|9749.9|9747.5|461
1588188900000|2020-04-29 19:35:00|9752.1|9749.7|9747.6|9745.2|9752.2|9749.8|9747.4|9745|560
1588189200000|2020-04-29 19:40:00|9747.3|9744.9|9745.2|9742.8|9748|9745.6|9744.3|9741.9|559
1588189500000|2020-04-29 19:45:00|9745.1|9742.7|9745|9742.6|9746|9743.6|9743.6|9741.5|504
1588189800000|2020-04-29 19:50:00|9745.1|9742.7|9747.1|9744.7|9747.5|9745.7|9744.4|9742.5|521
1588190100000|2020-04-29 19:55:00|9747.3|9744.9|9747.7|9745.3|9748.4|9746.4|9746.1|9744.2|452
1588190400000|2020-04-29 20:00:00|9747.8|9745.4|9747.9|9745.5|9749.4|9747|9747.4|9745.1|317
1588190700000|2020-04-29 20:05:00|9748|9745.6|9748.9|9746.5|9749.6|9747.2|9747.6|9745.2|285
1588191000000|2020-04-29 20:10:00|9748.8|9746.4|9752.4|9750|9752.6|9750.2|9748.5|9746.3|178
1588191300000|2020-04-29 20:15:00|9752.2|9749.8|9752.8|9750.4|9753.5|9751.1|9752|9749.6|203
1588191600000|2020-04-29 20:20:00|9752.7|9750.3|9748.7|9746.3|9752.8|9750.4|9747.9|9745.5|199
1588191900000|2020-04-29 20:25:00|9748.6|9746.2|9746.5|9744.1|9749.4|9747|9746.4|9744|206
1588192200000|2020-04-29 20:30:00|9746.6|9744.2|9745.1|9742.7|9747.4|9745|9745.1|9742.7|309
1588192500000|2020-04-29 20:35:00|9745.2|9742.8|9746.6|9744.2|9747|9744.6|9745.1|9742.7|257
1588192800000|2020-04-29 20:40:00|9746.5|9744.1|9743.5|9741.1|9746.7|9744.3|9743|9740.6|336
1588193100000|2020-04-29 20:45:00|9743.4|9741|9744.1|9741.7|9745.1|9742.7|9743.2|9740.8|277
1588193400000|2020-04-29 20:50:00|9743.9|9741.5|9741.1|9738.7|9746.6|9744.2|9740.4|9738|308
1588193700000|2020-04-29 20:55:00|9741|9738.6|9738|9735.2|9741.8|9739.4|9737.8|9734.6|487
1588194000000|2020-04-29 21:00:00|9738.4|9733.4|9737.8|9733.4|9738.9|9733.9|9736.6|9732.1|58
1588194300000|2020-04-29 21:05:00|9738.2|9733.2|9738.8|9733.8|9740.3|9735.3|9737.3|9732.8|183
1588194600000|2020-04-29 21:10:00|9738.9|9733.9|9740|9735.6|9741.1|9736.4|9738.8|9733.8|326
1588194900000|2020-04-29 21:15:00|9739.8|9735.7|9739.5|9735.1|9740.4|9736.4|9738.5|9734.4|307
1588195200000|2020-04-29 21:20:00|9739.6|9735.2|9739.8|9734.8|9740.9|9736.4|9738.4|9734.4|242
1588195500000|2020-04-29 21:25:00|9739.9|9734.9|9739.8|9734.8|9740.9|9736.2|9738.5|9734.2|299
1588195800000|2020-04-29 21:30:00|9742|9737|9748.1|9743.1|9752.9|9747.9|9742|9737|256
1588196100000|2020-04-29 21:35:00|9747.9|9742.9|9745.3|9740.3|9751|9746|9744.5|9739.5|202
1588196400000|2020-04-29 21:40:00|9745.4|9740.4|9749.8|9744.8|9752|9747|9744.4|9739.4|212
1588196700000|2020-04-29 21:45:00|9750.3|9745.3|9747.7|9742.7|9752.1|9747.1|9747.2|9742.2|435
1588197000000|2020-04-29 21:50:00|9747.6|9742.6|9746.9|9741.9|9749.5|9744.5|9746.2|9741.2|287
1588197300000|2020-04-29 21:55:00|9747|9742|9746.9|9741.9|9749.2|9744.2|9745.3|9740.3|350
1588197600000|2020-04-29 22:00:00|9746.6|9741.6|9744.3|9740.8|9749|9744|9743.2|9739.5|695
1588197900000|2020-04-29 22:05:00|9745|9740|9744.5|9741.5|9745.3|9742.9|9743|9739.6|569
1588198200000|2020-04-29 22:10:00|9744.4|9741.6|9746.6|9744.2|9747.3|9744.6|9744.3|9741.6|152
1588198500000|2020-04-29 22:15:00|9746.9|9744.5|9747|9744.6|9748|9745.1|9746.3|9743.9|144
1588198800000|2020-04-29 22:20:00|9746.9|9744.5|9746.6|9743.9|9746.9|9744.5|9746|9743.3|123
1588199100000|2020-04-29 22:25:00|9746.3|9743.7|9746|9743.6|9746.7|9744.1|9745.9|9743.3|116
1588199400000|2020-04-29 22:30:00|9746.3|9743.7|9743.2|9740.8|9746.7|9744.1|9743.1|9740.7|131
1588199700000|2020-04-29 22:35:00|9743.3|9740.7|9743.1|9740.7|9743.9|9741.3|9742.3|9739.9|135
1588200000000|2020-04-29 22:40:00|9743|9740.6|9743.2|9740.8|9743.7|9741.2|9742.4|9739.7|126
1588200300000|2020-04-29 22:45:00|9743.4|9741|9743.2|9740.8|9743.7|9741.3|9742.7|9740.3|101
1588200600000|2020-04-29 22:50:00|9743.1|9740.7|9743|9740.6|9743.5|9741.1|9742.6|9740.2|109
1588200900000|2020-04-29 22:55:00|9743.1|9740.7|9743.3|9740.9|9743.5|9741.1|9743|9740.6|66
1588201200000|2020-04-29 23:00:00|9742.3|9739.8|9742.5|9740.1|9743.3|9740.9|9742.2|9739.8|167
1588201500000|2020-04-29 23:05:00|9742.4|9740|9743.6|9741.2|9743.6|9741.2|9742.3|9739.9|123
1588201800000|2020-04-29 23:10:00|9743.7|9741.3|9743.5|9741.1|9743.9|9741.5|9743.3|9740.9|138
1588202100000|2020-04-29 23:15:00|9743.3|9740.9|9741.8|9739.4|9743.5|9741.1|9741.5|9739.1|128
1588202400000|2020-04-29 23:20:00|9741.9|9739.5|9741.5|9739.1|9742|9739.6|9741.1|9738.7|168
1588202700000|2020-04-29 23:25:00|9741.6|9739.2|9741.6|9739.2|9741.8|9739.4|9741.1|9738.7|217
1588203000000|2020-04-29 23:30:00|9741.7|9739.3|9741.2|9738.8|9741.7|9739.3|9741.1|9738.7|154
1588203300000|2020-04-29 23:35:00|9741.1|9738.7|9739.8|9737.4|9741.1|9738.7|9739.3|9736.9|197
1588203600000|2020-04-29 23:40:00|9739.7|9737.3|9739.6|9737.2|9739.9|9737.5|9739.4|9737|136
1588203900000|2020-04-29 23:45:00|9739.5|9737.1|9739.7|9737.3|9739.7|9737.3|9739.2|9736.8|121
1588204200000|2020-04-29 23:50:00|9739.6|9737.2|9740.5|9738.1|9740.9|9738.5|9739.5|9737.1|121
1588204500000|2020-04-29 23:55:00|9740.6|9738.2|9740.7|9738.3|9741.6|9739.2|9740.1|9737.7|214
1588204800000|2020-04-30 00:00:00|9740.6|9738.2|9743.4|9741|9743.7|9741.3|9740.5|9738.1|401
1588205100000|2020-04-30 00:05:00|9743.5|9741.1|9745.2|9742.8|9746|9743.6|9743.3|9740.9|297
1588205400000|2020-04-30 00:10:00|9745.1|9742.7|9746.6|9744.2|9748.2|9745.8|9744.9|9742.5|266
1588205700000|2020-04-30 00:15:00|9746.5|9744.1|9748.1|9745.7|9750.6|9748.2|9746.5|9744.1|418
1588206000000|2020-04-30 00:20:00|9748.2|9745.8|9748.6|9746.2|9749.7|9747.3|9748.1|9745.7|282
1588206300000|2020-04-30 00:25:00|9748.3|9745.9|9748.8|9746.4|9749.3|9746.9|9747|9744.6|245
1588206600000|2020-04-30 00:30:00|9748.7|9746.3|9753.6|9751.2|9753.9|9751.5|9748.6|9746.2|242
1588206900000|2020-04-30 00:35:00|9753.5|9751.1|9755.9|9753.5|9756.8|9754.7|9752.6|9750.2|342
1588207200000|2020-04-30 00:40:00|9755.8|9753.4|9756.9|9754.5|9757.4|9755|9754.6|9752.3|345
1588207500000|2020-04-30 00:45:00|9757|9754.6|9760.3|9757.9|9760.5|9758.2|9756.4|9754.1|446
1588207800000|2020-04-30 00:50:00|9759.8|9758.3|9758.5|9756.1|9760.5|9758.3|9756.8|9754.4|524
1588208100000|2020-04-30 00:55:00|9758.6|9756.2|9753.6|9751.2|9758.6|9756.2|9751.7|9749.3|309
1588208400000|2020-04-30 01:00:00|9753.7|9751.3|9754.6|9752.2|9755.7|9753.3|9753.2|9750.8|264
1588208700000|2020-04-30 01:05:00|9754.7|9752.3|9751|9748.6|9755.1|9752.7|9750.8|9748.4|301
1588209000000|2020-04-30 01:10:00|9750.9|9748.5|9751.1|9748.7|9751.6|9749.2|9750.3|9747.9|280
1588209300000|2020-04-30 01:15:00|9751|9748.6|9750.3|9747.9|9751.1|9748.7|9750.1|9747.8|235
1588209600000|2020-04-30 01:20:00|9750.2|9747.8|9751.8|9749.4|9752|9749.6|9749.2|9746.9|341
1588209900000|2020-04-30 01:25:00|9751.9|9749.5|9750.3|9747.9|9752.7|9750.3|9749.1|9746.7|312
1588210200000|2020-04-30 01:30:00|9750.2|9747.8|9748|9745.6|9750.3|9747.9|9747.2|9744.8|298
1588210500000|2020-04-30 01:35:00|9748.1|9745.7|9747.2|9744.8|9748.1|9745.7|9745.9|9743.5|204
1588210800000|2020-04-30 01:40:00|9747.3|9744.9|9748.1|9745.7|9748.5|9746.1|9746.8|9744.4|192
1588211100000|2020-04-30 01:45:00|9748|9745.6|9749.1|9746.7|9749.2|9747.2|9747.7|9745.4|184
1588211400000|2020-04-30 01:50:00|9749.2|9746.8|9747.9|9745.5|9749.4|9747|9746.3|9743.9|231
1588211700000|2020-04-30 01:55:00|9747.8|9745.4|9745.3|9742.9|9748.1|9745.7|9745.1|9742.7|225
1588212000000|2020-04-30 02:00:00|9745.4|9743|9744.7|9742.3|9746.7|9744.3|9743.8|9741.4|310
1588212300000|2020-04-30 02:05:00|9744.8|9742.4|9745.8|9743.4|9746.4|9744|9743.4|9741|292
1588212600000|2020-04-30 02:10:00|9745.7|9743.3|9744.6|9742.2|9746.4|9744.1|9743.4|9741|259
1588212900000|2020-04-30 02:15:00|9744.5|9742.1|9745.5|9743.1|9746.3|9743.9|9744.4|9742|183
1588213200000|2020-04-30 02:20:00|9745.6|9743.2|9745.1|9742.7|9745.8|9743.4|9744.3|9742.1|183
1588213500000|2020-04-30 02:25:00|9745.2|9742.8|9748.1|9745.7|9748.2|9746.3|9744.6|9742.3|171
1588213800000|2020-04-30 02:30:00|9748.2|9745.8|9749.1|9746.7|9750.2|9748|9747.6|9745.6|221
1588214100000|2020-04-30 02:35:00|9749|9746.6|9747.8|9745.4|9749.2|9747.3|9747.7|9745.3|177
1588214400000|2020-04-30 02:40:00|9747.7|9745.3|9749.3|9746.9|9749.9|9747.9|9747.5|9745.1|178
1588214700000|2020-04-30 02:45:00|9749.2|9746.8|9749.4|9747|9749.9|9748|9747.4|9745|220
1588215000000|2020-04-30 02:50:00|9749.5|9747.1|9750.6|9748.2|9750.7|9748.6|9748.5|9746.5|258
1588215300000|2020-04-30 02:55:00|9750.5|9748.1|9751.8|9749.4|9752.3|9750.3|9749.6|9747.5|240
1588215600000|2020-04-30 03:00:00|9751.7|9749.3|9753.8|9751.4|9753.9|9752|9750.7|9748.8|263
1588215900000|2020-04-30 03:05:00|9753.4|9751.9|9752.9|9750.5|9753.5|9751.9|9751.1|9749|287
1588216200000|2020-04-30 03:10:00|9752.8|9750.4|9752.2|9749.8|9754|9752|9751.6|9749.7|208
1588216500000|2020-04-30 03:15:00|9752.3|9749.9|9754.7|9752.3|9754.8|9752.5|9752.3|9749.9|246
1588216800000|2020-04-30 03:20:00|9754.5|9752.1|9752.4|9750.9|9754.6|9752.6|9752.4|9750.3|181
1588217100000|2020-04-30 03:25:00|9752.3|9750.8|9754.4|9752|9754.8|9752.4|9752.3|9750.5|188
1588217400000|2020-04-30 03:30:00|9754.5|9752.1|9753.7|9751.3|9754.6|9752.3|9753|9750.9|250
1588217700000|2020-04-30 03:35:00|9753.4|9751|9753.4|9751|9753.8|9752|9752.7|9750.8|164
1588218000000|2020-04-30 03:40:00|9753.3|9750.9|9752.9|9750.5|9753.5|9751.6|9751.5|9749.6|187
1588218300000|2020-04-30 03:45:00|9753|9750.6|9751.7|9749.3|9753.1|9751|9751.3|9748.9|174
1588218600000|2020-04-30 03:50:00|9751.8|9749.4|9750.5|9748.1|9752.3|9750.2|9750.1|9747.7|313
1588218900000|2020-04-30 03:55:00|9750.6|9748.2|9749|9746.6|9751.5|9749.2|9747.6|9745.4|377
1588219200000|2020-04-30 04:00:00|9749.1|9746.7|9750.3|9747.9|9750.9|9748.7|9749.1|9746.7|268
1588219500000|2020-04-30 04:05:00|9750.2|9747.8|9750.7|9748.3|9750.7|9748.6|9749.2|9747.3|235
1588219800000|2020-04-30 04:10:00|9750.8|9748.4|9753.4|9751|9754|9752|9749.9|9747.8|232
1588220100000|2020-04-30 04:15:00|9753|9751.5|9754.4|9752|9755|9753|9753|9750.7|277
1588220400000|2020-04-30 04:20:00|9753.5|9751.5|9753.1|9750.7|9754.7|9752.3|9752.3|9750.3|216
1588220700000|2020-04-30 04:25:00|9753|9750.6|9751.9|9749.5|9753.9|9751.9|9751.1|9748.7|271
1588221000000|2020-04-30 04:30:00|9752|9749.6|9752.8|9751.3|9754.2|9752.1|9751.9|9749.5|307
1588221300000|2020-04-30 04:35:00|9752.7|9751.2|9751|9748.6|9752.8|9751.2|9750|9748.1|290
1588221600000|2020-04-30 04:40:00|9750.9|9748.5|9750|9747.6|9751.9|9749.9|9749.7|9747.4|245
1588221900000|2020-04-30 04:45:00|9749.9|9747.5|9750|9747.6|9750.3|9747.9|9749.3|9747.1|166
1588222200000|2020-04-30 04:50:00|9749.9|9747.5|9747|9744.6|9750.4|9748.4|9746.7|9744.3|207
1588222500000|2020-04-30 04:55:00|9747.1|9744.7|9747.2|9744.8|9748.9|9746.9|9746.6|9744.5|249
1588222800000|2020-04-30 05:00:00|9747.1|9744.7|9749.1|9746.7|9749.2|9747.1|9746.7|9744.3|235
1588223100000|2020-04-30 05:05:00|9749|9746.6|9748.9|9746.5|9749.3|9747|9748.5|9746.4|140
1588223400000|2020-04-30 05:10:00|9748.8|9746.4|9748|9745.6|9748.9|9746.5|9747.2|9744.8|199
1588223700000|2020-04-30 05:15:00|9747.9|9745.5|9747.5|9746|9748.1|9746.1|9746.6|9744.6|164
1588224000000|2020-04-30 05:20:00|9747.9|9745.5|9747.7|9745.3|9748.3|9746.2|9746.5|9744.5|184
1588224300000|2020-04-30 05:25:00|9747.8|9745.4|9744.3|9741.9|9748|9746.1|9744.2|9741.8|188
1588224600000|2020-04-30 05:30:00|9744.4|9742|9744.4|9742|9746.4|9744|9742.6|9740.6|228
1588224900000|2020-04-30 05:35:00|9744.3|9741.9|9744.8|9742.4|9746.1|9744|9744.3|9741.9|201
1588225200000|2020-04-30 05:40:00|9744.7|9742.3|9745.2|9742.8|9745.3|9743.2|9744|9741.8|188
1588225500000|2020-04-30 05:45:00|9745.1|9742.7|9742.2|9739.8|9745.1|9742.7|9741.1|9739|221
1588225800000|2020-04-30 05:50:00|9742.3|9739.9|9746.5|9744.1|9746.8|9744.4|9742.1|9739.7|262
1588226100000|2020-04-30 05:55:00|9746.6|9744.2|9748.5|9746.1|9748.6|9746.6|9746.3|9744.2|386
1588226400000|2020-04-30 06:00:00|9748.3|9745.9|9749.5|9747.1|9752.1|9750|9747.6|9745.2|459
1588226700000|2020-04-30 06:05:00|9749.4|9747|9750.9|9749.4|9751.9|9749.8|9746.5|9744.5|495
1588227000000|2020-04-30 06:10:00|9751.4|9749|9747.3|9744.9|9751.9|9749.5|9743.7|9741.6|575
1588227300000|2020-04-30 06:15:00|9747.2|9744.8|9745.3|9742.9|9748.1|9746.1|9744.8|9742.6|441
1588227600000|2020-04-30 06:20:00|9745.2|9742.8|9745.2|9742.8|9746.3|9744.3|9744.2|9742.1|395
1588227900000|2020-04-30 06:25:00|9745.3|9742.9|9746.3|9743.9|9746.8|9744.4|9743.2|9740.8|329
1588228200000|2020-04-30 06:30:00|9746.2|9743.8|9748.4|9746|9749.3|9747.3|9745.4|9743|389
1588228500000|2020-04-30 06:35:00|9748.5|9746.1|9750.1|9748.6|9752.9|9750.9|9748.2|9745.9|495
1588228800000|2020-04-30 06:40:00|9750|9748.5|9745.8|9743.4|9750.2|9748.5|9745.4|9743|463
1588229100000|2020-04-30 06:45:00|9745.9|9743.5|9740.1|9737.7|9746.4|9744.4|9739.2|9737.2|562
1588229400000|2020-04-30 06:50:00|9740.2|9737.8|9740.9|9738.5|9743.1|9741.5|9736.5|9734.6|664
1588229700000|2020-04-30 06:55:00|9740.3|9738.8|9735.8|9733.4|9741|9739.2|9732.6|9730.5|791
1588230000000|2020-04-30 07:00:00|9735.9|9733.5|9736.5|9734.1|9737.4|9735|9732.5|9730.5|769
1588230300000|2020-04-30 07:05:00|9736.6|9734.2|9734|9731.6|9737.9|9736|9730.9|9729.2|789
1588230600000|2020-04-30 07:10:00|9733.9|9731.5|9736.9|9734.5|9738.7|9737|9731.3|9729.6|738
1588230900000|2020-04-30 07:15:00|9737|9734.6|9743.9|9742.4|9744.5|9742.5|9736.4|9734.4|649
1588231200000|2020-04-30 07:20:00|9744|9742.5|9745.8|9744.3|9748.4|9746|9742.6|9741.1|537
1588231500000|2020-04-30 07:25:00|9745.7|9744.2|9740.7|9739.2|9745.8|9744.3|9740.5|9738.6|616
1588231800000|2020-04-30 07:30:00|9740.6|9739.1|9736.1|9734.6|9742.2|9740.1|9734.9|9733.1|554
1588232100000|2020-04-30 07:35:00|9736|9734.5|9729.5|9728|9736.6|9735.1|9728.5|9727|576
1588232400000|2020-04-30 07:40:00|9729.6|9728.1|9727|9725.5|9731.8|9729.8|9726.5|9724.6|618
1588232700000|2020-04-30 07:45:00|9726.9|9725.4|9727.4|9725.9|9727.9|9726.1|9725.8|9724.2|437
1588233000000|2020-04-30 07:50:00|9727.5|9726|9726.6|9724.2|9730.2|9727.9|9725|9722.9|465
1588233300000|2020-04-30 07:55:00|9726.5|9724.1|9718.5|9717|9727.4|9725.6|9718.2|9716.2|500
1588233600000|2020-04-30 08:00:00|9718.6|9717.1|9718.3|9716.8|9721.9|9719.9|9714.4|9712.4|615
1588233900000|2020-04-30 08:05:00|9718.1|9716.6|9722.3|9719.9|9722.6|9720.8|9717.9|9716.2|517
1588234200000|2020-04-30 08:10:00|9721.9|9720.4|9724.4|9722.9|9726.2|9724.6|9721.9|9720|537
1588234500000|2020-04-30 08:15:00|9724.1|9722.6|9725.4|9723.9|9726.1|9724.6|9723|9721.5|389
1588234800000|2020-04-30 08:20:00|9725.3|9723.8|9723|9720.6|9725.6|9724.1|9719.3|9717.1|528
1588235100000|2020-04-30 08:25:00|9722.9|9720.5|9720|9717.6|9723|9721.1|9719.1|9717.2|397
1588235400000|2020-04-30 08:30:00|9719.6|9718.1|9721.8|9720.3|9724.2|9722.4|9718.4|9716.4|586
1588235700000|2020-04-30 08:35:00|9721.7|9720.2|9718.1|9715.7|9722.8|9720.9|9715.4|9713.9|629
1588236000000|2020-04-30 08:40:00|9718.2|9715.8|9717.7|9715.3|9719.6|9717.8|9716.5|9714.6|495
1588236300000|2020-04-30 08:45:00|9717.8|9715.4|9720.7|9719.2|9721.2|9719.6|9717.1|9715.1|517
1588236600000|2020-04-30 08:50:00|9720.8|9719.3|9719.2|9716.8|9720.8|9719.3|9717|9715.3|635
1588236900000|2020-04-30 08:55:00|9718.6|9717.1|9707.2|9704.8|9719.3|9717.3|9707.2|9704.8|510
1588237200000|2020-04-30 09:00:00|9707.5|9705.1|9712.9|9710.5|9714.2|9712.4|9705.9|9703.9|509
1588237500000|2020-04-30 09:05:00|9712.3|9710.8|9712.4|9710.9|9715.6|9713.7|9710.9|9708.9|667
1588237800000|2020-04-30 09:10:00|9712.5|9711|9721.1|9719.6|9722|9720.3|9712.4|9710.6|539
1588238100000|2020-04-30 09:15:00|9721|9719.5|9720|9718.5|9721.7|9720.2|9719.1|9717.1|423
1588238400000|2020-04-30 09:20:00|9719.9|9718.4|9708.8|9706.4|9720.5|9718.7|9708.4|9706.3|548
1588238700000|2020-04-30 09:25:00|9708.9|9706.5|9710.5|9709|9711.6|9710.1|9707.3|9705.3|509
1588239000000|2020-04-30 09:30:00|9710.3|9708.8|9712.3|9710.8|9715|9713.3|9710|9708.5|558
1588239300000|2020-04-30 09:35:00|9712.4|9710.9|9711.3|9708.9|9713|9711.5|9710.7|9708.9|386
1588239600000|2020-04-30 09:40:00|9711.4|9709|9713.3|9711.8|9713.9|9712|9709.4|9707.4|433
1588239900000|2020-04-30 09:45:00|9713.4|9711.9|9714.7|9713.2|9715.5|9714|9712.2|9710.2|348
1588240200000|2020-04-30 09:50:00|9714.6|9713.1|9720.6|9719.1|9720.9|9719.4|9714.5|9713|475
1588240500000|2020-04-30 09:55:00|9720.5|9719|9722.4|9720|9728.3|9726.3|9720.5|9719|801
1588240800000|2020-04-30 10:00:00|9722|9720.5|9719|9717.5|9723.2|9721.7|9718.9|9716.8|462
1588241100000|2020-04-30 10:05:00|9719.4|9717.9|9716.6|9714.2|9719.8|9718|9716.5|9714.1|439
1588241400000|2020-04-30 10:10:00|9716.5|9714.1|9714|9711.6|9717.6|9715.7|9713.1|9711|479
1588241700000|2020-04-30 10:15:00|9714.1|9711.7|9708.8|9707.3|9714.9|9713|9708.6|9706.8|360
1588242000000|2020-04-30 10:20:00|9708.9|9707.4|9709|9707.5|9711.7|9710.2|9708.7|9707|339
1588242300000|2020-04-30 10:25:00|9708.8|9707.3|9711.8|9709.4|9713.3|9711|9708.5|9707|344
1588242600000|2020-04-30 10:30:00|9711.4|9709.9|9711.8|9709.4|9715.7|9713.7|9710.8|9709|502
1588242900000|2020-04-30 10:35:00|9711.3|9709.8|9705.6|9703.2|9712.1|9710.2|9703.8|9702.3|484
1588243200000|2020-04-30 10:40:00|9705.7|9703.3|9702.6|9701.1|9707.8|9706|9701.7|9699.9|522
1588243500000|2020-04-30 10:45:00|9702.7|9701.2|9702.4|9700|9706.5|9704.5|9701.4|9699.9|553
1588243800000|2020-04-30 10:50:00|9702.5|9700.1|9706.7|9704.3|9707.5|9705.5|9701.4|9699.9|425
1588244100000|2020-04-30 10:55:00|9706.8|9704.4|9705.9|9704.4|9707.5|9705.7|9703.2|9701.7|538
1588244400000|2020-04-30 11:00:00|9705.8|9704.3|9709.3|9707.8|9710.6|9708.8|9705.1|9703.3|559
1588244700000|2020-04-30 11:05:00|9709.4|9707.9|9711.2|9709.7|9712.5|9711|9707.3|9705.8|421
1588245000000|2020-04-30 11:10:00|9711.3|9709.8|9708.9|9707.4|9713.5|9711.4|9708.7|9707.1|377
1588245300000|2020-04-30 11:15:00|9709.4|9707.9|9707.4|9705|9710.9|9709.4|9706.5|9704.9|349
1588245600000|2020-04-30 11:20:00|9707.5|9705.1|9707.1|9705.6|9707.8|9706.3|9704.8|9703.1|384
1588245900000|2020-04-30 11:25:00|9707.2|9705.7|9708.3|9706.8|9708.7|9707.2|9706.8|9705.3|353
1588246200000|2020-04-30 11:30:00|9708.6|9707.1|9711.4|9709.9|9711.4|9709.9|9708.1|9706.6|453
1588246500000|2020-04-30 11:35:00|9711.3|9709.8|9709.4|9707.9|9712.9|9711.4|9708.9|9707|435
1588246800000|2020-04-30 11:40:00|9709.3|9707.8|9704.4|9701.7|9709.9|9707.8|9701.7|9699.3|597
1588247100000|2020-04-30 11:45:00|9704.5|9701.3|9712.5|9710.1|9718|9715.6|9701.7|9699.3|958
1588247400000|2020-04-30 11:50:00|9712.8|9710.4|9705.4|9703.9|9712.8|9710.4|9702.2|9700.2|814
1588247700000|2020-04-30 11:55:00|9705.3|9703.8|9713.9|9711.5|9715.2|9713.2|9705.3|9703.6|887
1588248000000|2020-04-30 12:00:00|9713.7|9711.3|9714.4|9712|9715|9712.9|9709.9|9707.9|852
1588248300000|2020-04-30 12:05:00|9714.1|9712.6|9710.6|9709.1|9715|9712.9|9708.8|9706.9|695
1588248600000|2020-04-30 12:10:00|9711|9708.6|9709|9707.5|9712.9|9710.9|9708.3|9706.8|669
1588248900000|2020-04-30 12:15:00|9709.1|9707.6|9711.1|9709.6|9712.7|9710.4|9708.6|9706.6|562
1588249200000|2020-04-30 12:20:00|9711|9709.5|9714.1|9711.7|9715.7|9713.7|9709|9707|645
1588249500000|2020-04-30 12:25:00|9714|9711.6|9714.1|9711.7|9717.6|9715.2|9712.3|9710.4|708
1588249800000|2020-04-30 12:30:00|9715|9712.6|9717.5|9715.1|9719|9717|9713|9710.6|687
1588250100000|2020-04-30 12:35:00|9717.4|9715|9719.4|9717|9720.6|9718.9|9715.6|9713.6|836
1588250400000|2020-04-30 12:40:00|9719.2|9717.7|9719.2|9717.7|9721.7|9720.1|9716.8|9714.9|978
1588250700000|2020-04-30 12:45:00|9719.5|9717.1|9715.8|9714.3|9719.8|9717.4|9711.8|9709.8|942
1588251000000|2020-04-30 12:50:00|9715.9|9714.4|9712.6|9710.2|9719.8|9718|9712|9709.9|878
1588251300000|2020-04-30 12:55:00|9712.5|9710.1|9714.6|9713.1|9719.7|9717.9|9712|9709.8|778
1588251600000|2020-04-30 13:00:00|9714.5|9713|9724.9|9722.5|9727.1|9725.2|9714.2|9712.3|921
1588251900000|2020-04-30 13:05:00|9725|9722.6|9735.4|9733|9737.6|9735.2|9724|9722.1|994
1588252200000|2020-04-30 13:10:00|9735.3|9732.9|9742.5|9741|9746.2|9743.8|9734.1|9731.7|1386
1588252500000|2020-04-30 13:15:00|9743|9740.6|9745.1|9742.7|9748|9745.6|9741|9738.9|1084
1588252800000|2020-04-30 13:20:00|9745|9742.6|9737.5|9735.1|9749.3|9747.8|9734|9732.1|921
1588253100000|2020-04-30 13:25:00|9737.4|9735|9735.2|9732.8|9738|9736.5|9729.3|9727.8|841
1588253400000|2020-04-30 13:30:00|9735.1|9732.7|9736|9734.5|9737.9|9735.7|9733|9731|937
1588253700000|2020-04-30 13:35:00|9735.9|9734.4|9732.8|9731.3|9737.4|9735.9|9731.5|9729.7|666
1588254000000|2020-04-30 13:40:00|9732.7|9731.2|9726.2|9723.8|9732.9|9731.2|9724.1|9722.1|783
1588254300000|2020-04-30 13:45:00|9726.3|9723.9|9723|9720.6|9732|9730.1|9722.1|9720.4|933
1588254600000|2020-04-30 13:50:00|9722.9|9720.5|9719.1|9717.6|9723.5|9721.5|9718.3|9716.3|916
1588254900000|2020-04-30 13:55:00|9719.5|9717.1|9716.7|9715.2|9719.7|9718.1|9711.7|9710.2|1017
1588255200000|2020-04-30 14:00:00|9716.6|9715.1|9718.4|9716|9724.5|9722.5|9713.4|9711.9|1071
1588255500000|2020-04-30 14:05:00|9718.1|9715.7|9711.8|9710.3|9719|9717.2|9709.5|9708|822
1588255800000|2020-04-30 14:10:00|9711.7|9710.2|9714|9712.5|9715.3|9713.7|9708.9|9707.4|851
1588256100000|2020-04-30 14:15:00|9714.1|9712.6|9704.7|9703.2|9714.9|9713|9701.5|9699.6|810
1588256400000|2020-04-30 14:20:00|9704.6|9703.1|9702.9|9700.5|9705.5|9703.7|9698.3|9695.9|1005
1588256700000|2020-04-30 14:25:00|9703|9700.6|9693.1|9691.6|9703.8|9701.9|9691.9|9690.1|1041
1588257000000|2020-04-30 14:30:00|9693.6|9691.2|9692.7|9691.2|9696.6|9694.5|9689.6|9687.2|984
1588257300000|2020-04-30 14:35:00|9692.8|9690.4|9699|9697.5|9701.2|9698.9|9690.5|9688.3|1018
1588257600000|2020-04-30 14:40:00|9699.1|9697.6|9698.4|9696.9|9700.5|9699|9693.5|9691.5|1064
1588257900000|2020-04-30 14:45:00|9698.3|9696.8|9704.9|9702.5|9706|9703.6|9693.1|9691.1|1223
1588258200000|2020-04-30 14:50:00|9705|9702.6|9684.1|9681.7|9708.7|9706.8|9681.4|9679|1387
1588258500000|2020-04-30 14:55:00|9684.3|9681.9|9646.6|9645.1|9685.4|9683.4|9644.5|9642.1|1582
1588258800000|2020-04-30 15:00:00|9646.7|9645.2|9664|9661.6|9664.3|9662.2|9639.9|9637.5|1679
1588259100000|2020-04-30 15:05:00|9664.1|9661.7|9661.6|9659.2|9670.1|9667.7|9659.5|9657.1|1237
1588259400000|2020-04-30 15:10:00|9661.4|9659|9658.4|9656|9663.1|9661|9655.6|9653.2|1092
1588259700000|2020-04-30 15:15:00|9658.1|9656.6|9663.2|9661.7|9664.5|9662.5|9655.3|9653.3|983
1588260000000|2020-04-30 15:20:00|9663.6|9661.2|9667.4|9665|9667.9|9665.8|9662.2|9660.1|861
1588260300000|2020-04-30 15:25:00|9667.5|9665.1|9665.5|9663.1|9667.7|9665.7|9662.3|9660.3|730
1588260600000|2020-04-30 15:30:00|9665.4|9663|9664.7|9662.3|9667.5|9665.5|9660.5|9658.6|805
1588260900000|2020-04-30 15:35:00|9664.8|9662.4|9657|9654.6|9665|9662.6|9656.1|9653.7|891
1588261200000|2020-04-30 15:40:00|9656.8|9654.4|9670.3|9667.9|9670.4|9668|9656.5|9654.4|736
1588261500000|2020-04-30 15:45:00|9670.4|9668|9676.6|9675.1|9676.9|9675.1|9669.3|9667.5|866
1588261800000|2020-04-30 15:50:00|9676.5|9675|9673.4|9671|9677.3|9675.4|9670.8|9669.1|724
1588262100000|2020-04-30 15:55:00|9673.3|9670.9|9671.3|9669.8|9677.1|9675.6|9668.7|9667.2|839
1588262400000|2020-04-30 16:00:00|9671.2|9669.7|9675.2|9673.7|9677.9|9676|9670.6|9669.1|951
1588262700000|2020-04-30 16:05:00|9675.7|9673.3|9670.6|9669.1|9677|9675|9669.2|9667.5|837
1588263000000|2020-04-30 16:10:00|9670.5|9669|9676.1|9674.6|9676.8|9675.3|9670.5|9668.7|567
1588263300000|2020-04-30 16:15:00|9676|9674.5|9675.6|9674.1|9679.3|9677.8|9673.9|9672.4|646
1588263600000|2020-04-30 16:20:00|9675.7|9674.2|9669.9|9668.4|9680|9678.5|9669.8|9668|584
1588263900000|2020-04-30 16:25:00|9670|9668.5|9668.9|9667.4|9672.8|9671.3|9668.8|9667.3|550
1588264200000|2020-04-30 16:30:00|9669.1|9667.6|9673.9|9672.4|9675.2|9673.7|9669|9667.5|664
1588264500000|2020-04-30 16:35:00|9673.7|9672.2|9676.7|9675.2|9679|9677.5|9672.9|9671|685
1588264800000|2020-04-30 16:40:00|9676.5|9675|9673.3|9671.8|9678.4|9676.7|9672.7|9670.8|660
1588265100000|2020-04-30 16:45:00|9673.4|9671.9|9668.1|9666.6|9673.6|9671.9|9667.1|9665.5|599
1588265400000|2020-04-30 16:50:00|9668.2|9666.7|9671.2|9669.7|9672|9670.1|9667.1|9665.6|521
1588265700000|2020-04-30 16:55:00|9671.1|9669.6|9664.6|9663.1|9672.5|9670.9|9663.8|9662.1|870
1588266000000|2020-04-30 17:00:00|9664.8|9663.3|9661|9659.5|9665.5|9664|9660.9|9659.4|724
1588266300000|2020-04-30 17:05:00|9661.1|9659.6|9660.1|9658.6|9662.6|9661.1|9657.5|9656|672
1588266600000|2020-04-30 17:10:00|9660.2|9658.7|9661.5|9660|9663.5|9661.8|9659.1|9657.3|479
1588266900000|2020-04-30 17:15:00|9661.7|9660.2|9662.6|9661.1|9663.4|9661.6|9661.4|9659.7|436
1588267200000|2020-04-30 17:20:00|9662.4|9660.9|9660.1|9658.6|9663.3|9661.3|9658|9656.5|440
1588267500000|2020-04-30 17:25:00|9660|9658.5|9657.3|9655.8|9662.5|9660.8|9655.5|9653.8|492
1588267800000|2020-04-30 17:30:00|9657.5|9656|9661.5|9660|9662.2|9660.7|9655.3|9653.8|420
1588268100000|2020-04-30 17:35:00|9661.6|9660.1|9656.1|9654.6|9661.6|9660.1|9655.5|9654|391
1588268400000|2020-04-30 17:40:00|9656|9654.5|9652.9|9651.4|9657.4|9655.7|9652.7|9651.1|493
1588268700000|2020-04-30 17:45:00|9652.8|9651.3|9656.8|9655.3|9657.4|9655.9|9652.4|9650.9|436
1588269000000|2020-04-30 17:50:00|9656.7|9655.2|9660.6|9658.2|9662.1|9660.1|9656.6|9655.1|550
1588269300000|2020-04-30 17:55:00|9660.8|9658.4|9657.2|9655.7|9661.4|9659.8|9657.1|9655.4|441
1588269600000|2020-04-30 18:00:00|9657.3|9655.8|9658.4|9656|9660.9|9659.1|9656.7|9654.7|587
1588269900000|2020-04-30 18:05:00|9658|9656.5|9657.6|9656.1|9659.3|9657.4|9656.8|9654.9|294
1588270200000|2020-04-30 18:10:00|9657.5|9656|9656.2|9654.7|9658.9|9657.2|9656|9654.5|390
1588270500000|2020-04-30 18:15:00|9656.1|9654.6|9657.2|9655.7|9657.5|9656|9654.4|9652.5|368
1588270800000|2020-04-30 18:20:00|9657.3|9655.8|9655.9|9654.4|9658.9|9657|9655.5|9653.8|371
1588271100000|2020-04-30 18:25:00|9655.8|9654.3|9656.5|9655|9657.1|9655.1|9653.1|9651.4|508
1588271400000|2020-04-30 18:30:00|9656.6|9655.1|9658.1|9655.7|9659.2|9657.5|9656.5|9654.5|416
1588271700000|2020-04-30 18:35:00|9658|9655.6|9653.8|9652.3|9659.2|9657.2|9653.2|9651.4|447
1588272000000|2020-04-30 18:40:00|9653.9|9652.4|9655|9652.6|9657.1|9655.2|9652|9650.1|443
1588272300000|2020-04-30 18:45:00|9655.1|9652.7|9658.2|9655.8|9658.5|9657|9653.6|9651.7|378
1588272600000|2020-04-30 18:50:00|9658.1|9655.7|9655.4|9653.9|9659|9657.1|9655.3|9653.5|362
1588272900000|2020-04-30 18:55:00|9655.5|9654|9658.8|9657.3|9659.4|9657.4|9654.2|9652.7|583
1588273200000|2020-04-30 19:00:00|9658.9|9657.4|9652.7|9651.2|9659.7|9657.8|9652.5|9650.6|483
1588273500000|2020-04-30 19:05:00|9652.8|9651.3|9652.6|9651.1|9653.5|9651.8|9650.8|9649|354
1588273800000|2020-04-30 19:10:00|9652.5|9651|9652.6|9651.1|9654.7|9652.7|9649.9|9647.8|547
1588274100000|2020-04-30 19:15:00|9653|9650.6|9653.1|9651.6|9655.3|9653.1|9652.7|9650.6|640
1588274400000|2020-04-30 19:20:00|9653.2|9651.7|9654.1|9652.6|9654.4|9652.6|9651.2|9649.6|394
1588274700000|2020-04-30 19:25:00|9654|9652.5|9657.2|9654.8|9658|9656|9653|9651.1|579
1588275000000|2020-04-30 19:30:00|9657.3|9654.9|9657.4|9655|9658.7|9656.9|9656|9654.1|512
1588275300000|2020-04-30 19:35:00|9657.3|9654.9|9655|9653.5|9658.3|9656.6|9653.8|9651.8|416
1588275600000|2020-04-30 19:40:00|9655.1|9653.6|9655.2|9652.8|9656.3|9654.3|9653.4|9651.7|394
1588275900000|2020-04-30 19:45:00|9655.3|9652.9|9656.1|9654.6|9657.3|9655.2|9654.3|9652.6|385
1588276200000|2020-04-30 19:50:00|9656.4|9654|9657.3|9655.8|9658.6|9656.6|9655.9|9653.9|424
1588276500000|2020-04-30 19:55:00|9657.2|9655.7|9656.6|9654.2|9657.9|9655.9|9651.8|9649.9|562
1588276800000|2020-04-30 20:00:00|9656.5|9654.1|9654.9|9652.5|9656.5|9654.1|9652.1|9650.1|473
1588277100000|2020-04-30 20:05:00|9654.8|9652.4|9655.4|9653|9656.3|9653.9|9654.4|9652|310
1588277400000|2020-04-30 20:10:00|9655.3|9652.9|9655|9652.6|9655.9|9653.5|9654.4|9652|226
1588277700000|2020-04-30 20:15:00|9654.9|9652.5|9655.5|9653.1|9655.5|9653.1|9652.9|9650.5|215
1588278000000|2020-04-30 20:20:00|9655.4|9653|9656.1|9653.7|9656.2|9653.8|9654.6|9652.5|162
1588278300000|2020-04-30 20:25:00|9656.2|9653.8|9656.5|9654.1|9656.5|9654.1|9655.3|9652.9|221
1588278600000|2020-04-30 20:30:00|9656.8|9654.4|9656.8|9654.4|9657.2|9654.8|9656.2|9653.8|188
1588278900000|2020-04-30 20:35:00|9656.9|9654.5|9657.1|9654.7|9657.3|9654.9|9656.5|9654.1|100
1588279200000|2020-04-30 20:40:00|9657|9654.6|9658|9655.6|9658.1|9655.7|9657|9654.6|88
1588279500000|2020-04-30 20:45:00|9657.9|9655.5|9656.6|9654.2|9658.3|9655.9|9655.4|9653|175
1588279800000|2020-04-30 20:50:00|9656.7|9654.3|9655.5|9653.1|9657|9654.6|9654.1|9651.7|359
1588280100000|2020-04-30 20:55:00|9655.3|9652.9|9657.2|9652.4|9658.6|9655.7|9654.4|9651.9|405
1588280400000|2020-04-30 21:00:00|9656.7|9651.7|9656.4|9651.4|9656.8|9651.8|9652.7|9647.7|76
1588280700000|2020-04-30 21:05:00|9656.8|9651.8|9657.2|9652.2|9657.7|9652.7|9655.1|9650.1|114
1588281000000|2020-04-30 21:10:00|9656.6|9651.6|9657.3|9652.3|9658.3|9653.5|9654.6|9649.6|160
1588281300000|2020-04-30 21:15:00|9657.4|9652.4|9657.1|9652.7|9658.2|9653.2|9656.6|9652|117
1588281600000|2020-04-30 21:20:00|9657.2|9652.6|9666.2|9661.2|9670.9|9665.9|9657.1|9652.4|230
1588281900000|2020-04-30 21:25:00|9666.6|9661.6|9667.1|9662.1|9670.2|9665.2|9665.8|9660.8|108
1588282200000|2020-04-30 21:30:00|9667.4|9662.4|9666.5|9661.5|9670|9665|9662.2|9657.2|251
1588282500000|2020-04-30 21:35:00|9668|9663|9660.4|9655.4|9668.2|9663.2|9659.5|9654.5|302
1588282800000|2020-04-30 21:40:00|9661|9656|9659.6|9654.6|9663|9658|9658.2|9653.2|243
1588283100000|2020-04-30 21:45:00|9659.4|9654.4|9659.3|9654.3|9659.7|9654.7|9657.6|9652.6|402
1588283400000|2020-04-30 21:50:00|9659.2|9654.2|9660.1|9655.1|9663.3|9658.3|9658.8|9653.8|737
1588283700000|2020-04-30 21:55:00|9660.2|9655.2|9663.5|9658.5|9669.8|9664.8|9658.2|9653.2|730
1588284000000|2020-04-30 22:00:00|9663.2|9658.2|9659.5|9655|9663.9|9658.9|9657.7|9653.1|525
1588284300000|2020-04-30 22:05:00|9659.8|9656.2|9661.9|9658.8|9663.6|9659.6|9658.9|9655.1|464
1588284600000|2020-04-30 22:10:00|9662.4|9658.7|9663.3|9660.3|9664.9|9661.2|9660.8|9657.8|476
1588284900000|2020-04-30 22:15:00|9663.2|9660.4|9662.2|9659.8|9664.8|9661.7|9660.7|9658.3|369
1588285200000|2020-04-30 22:20:00|9663.6|9659.2|9664.4|9662|9665.3|9662.5|9662|9659.2|259
1588285500000|2020-04-30 22:25:00|9664.3|9661.7|9662.5|9660.1|9664.4|9661.8|9661.5|9659.1|310
1588285800000|2020-04-30 22:30:00|9662.4|9660|9663.4|9661|9664.7|9661.4|9662.3|9659.9|233
1588286100000|2020-04-30 22:35:00|9663.5|9661.1|9661.7|9659.3|9663.8|9661.2|9661.7|9659.1|176
1588286400000|2020-04-30 22:40:00|9661.8|9659.4|9662|9659.6|9662.9|9660.5|9661.5|9659.1|198
1588286700000|2020-04-30 22:45:00|9661.8|9659.4|9662.1|9659.7|9662.5|9659.7|9660.4|9658|143
1588287000000|2020-04-30 22:50:00|9662|9659.6|9664.2|9661.8|9664.3|9661.9|9661.9|9659.5|232
1588287300000|2020-04-30 22:55:00|9664.1|9661.7|9664.8|9662.4|9665.1|9662.7|9663.9|9661.5|199
1588287600000|2020-04-30 23:00:00|9664.6|9662.2|9663.1|9660.7|9664.7|9662.3|9661.7|9659.3|237
1588287900000|2020-04-30 23:05:00|9663|9660.6|9663.7|9661.3|9664|9662|9662|9659.6|282
1588288200000|2020-04-30 23:10:00|9663.6|9661.2|9664.8|9662.4|9665|9662.8|9663|9660.6|274
1588288500000|2020-04-30 23:15:00|9664.7|9662.3|9665.9|9663.5|9666.6|9664.2|9664.6|9662.2|218
1588288800000|2020-04-30 23:20:00|9665.8|9663.4|9665.7|9663.3|9666.1|9663.7|9665.4|9663|167
1588289100000|2020-04-30 23:25:00|9665.8|9663.4|9667.4|9665|9668.1|9665.7|9665.7|9663.3|215
1588289400000|2020-04-30 23:30:00|9667.6|9665.2|9666.9|9664.5|9668.1|9665.7|9666.3|9663.9|208
1588289700000|2020-04-30 23:35:00|9666.8|9664.4|9666.8|9664.4|9667.9|9665.5|9666.8|9664.4|173
1588290000000|2020-04-30 23:40:00|9666.9|9664.5|9667.2|9664.8|9667.6|9665.5|9666.1|9664|174
1588290300000|2020-04-30 23:45:00|9667.3|9664.9|9666.8|9664.4|9667.3|9664.9|9666|9663.6|244
1588290600000|2020-04-30 23:50:00|9666.9|9664.5|9666.4|9664|9667.9|9666|9666.4|9664|176
1588290900000|2020-04-30 23:55:00|9666.5|9664.1|9666.2|9663.8|9667.7|9665.3|9666|9663.6|185
1588291200000|2020-05-01 00:00:00|9666.3|9663.9|9668|9665.6|9670.7|9668.3|9666.3|9663.9|347
1588291500000|2020-05-01 00:05:00|9667.9|9665.5|9668.5|9666.1|9669.5|9667.1|9665.1|9663.1|461
1588291800000|2020-05-01 00:10:00|9668.4|9666|9667.1|9664.7|9670.5|9668.1|9666.8|9664.6|493
1588292100000|2020-05-01 00:15:00|9667.2|9664.8|9669.8|9667.4|9670.5|9668.1|9666.4|9664.5|420
1588292400000|2020-05-01 00:20:00|9669.7|9667.3|9666.3|9663.9|9669.9|9667.6|9666.2|9663.8|348
1588292700000|2020-05-01 00:25:00|9666.7|9664.3|9666.7|9664.3|9668.4|9666.3|9666.4|9664|274
1588293000000|2020-05-01 00:30:00|9666.5|9664.1|9667.6|9665.2|9667.8|9665.9|9666.4|9664|237
1588293300000|2020-05-01 00:35:00|9667.8|9665.4|9666.9|9664.5|9667.9|9665.6|9666.1|9664.1|254
1588293600000|2020-05-01 00:40:00|9666.8|9664.4|9666.9|9664.5|9667.9|9665.6|9666.3|9664.2|275
1588293900000|2020-05-01 00:45:00|9667|9664.6|9664.9|9663.4|9667.6|9665.5|9664.8|9662.4|288
1588294200000|2020-05-01 00:50:00|9665.4|9663|9661.9|9659.5|9666.9|9664.9|9661.3|9659|452
1588294500000|2020-05-01 00:55:00|9662.3|9659.9|9657.1|9654.7|9663.1|9660.7|9649.9|9647.5|604
1588294800000|2020-05-01 01:00:00|9657.2|9654.8|9657.5|9655.1|9659.1|9657.3|9656.6|9654.2|448
1588295100000|2020-05-01 01:05:00|9657.4|9655|9658.7|9656.3|9660.4|9658|9657.1|9654.7|265
1588295400000|2020-05-01 01:10:00|9658.8|9656.4|9661.5|9659.1|9662.5|9660.1|9658.6|9656.2|365
1588295700000|2020-05-01 01:15:00|9661.4|9659|9659.9|9657.5|9662.1|9659.7|9657.8|9655.8|399
1588296000000|2020-05-01 01:20:00|9659.8|9657.4|9659.3|9656.9|9660.5|9658.1|9658.4|9656|308
1588296300000|2020-05-01 01:25:00|9659.2|9656.8|9658.6|9656.2|9660.2|9657.8|9658.6|9656.2|219
1588296600000|2020-05-01 01:30:00|9658.7|9656.3|9659.3|9656.9|9661.7|9659.3|9658.2|9655.8|325
1588296900000|2020-05-01 01:35:00|9659.2|9656.8|9662.8|9660.4|9662.9|9660.5|9659|9656.6|307
1588297200000|2020-05-01 01:40:00|9662.9|9660.5|9663.7|9661.3|9664.6|9662.5|9661.5|9659.5|362
1588297500000|2020-05-01 01:45:00|9663.6|9661.2|9662.4|9660|9664.3|9662.2|9661.7|9659.6|460
1588297800000|2020-05-01 01:50:00|9662.5|9660.1|9661.8|9659.4|9663.6|9661.7|9660.7|9658.6|289
1588298100000|2020-05-01 01:55:00|9661.7|9659.3|9660.8|9658.4|9662.8|9660.7|9659.9|9657.9|304
1588298400000|2020-05-01 02:00:00|9660.9|9658.5|9658.3|9655.9|9661.1|9658.7|9657.8|9655.7|304
1588298700000|2020-05-01 02:05:00|9658.2|9655.8|9657.9|9655.5|9659|9656.6|9657.3|9654.9|282
1588299000000|2020-05-01 02:10:00|9658|9655.6|9657.7|9656.2|9659.1|9657.1|9656.7|9654.5|298
1588299300000|2020-05-01 02:15:00|9657.8|9656.3|9658.4|9656|9659.6|9657.2|9657.2|9655.1|273
1588299600000|2020-05-01 02:20:00|9658.3|9655.9|9658.1|9655.7|9658.4|9656.3|9656.5|9654.5|236
1588299900000|2020-05-01 02:25:00|9658.2|9655.8|9658.9|9656.5|9659.9|9657.6|9657.4|9655.6|305
1588300200000|2020-05-01 02:30:00|9659|9656.6|9656.9|9654.5|9659.4|9657.5|9656.5|9654.4|302
1588300500000|2020-05-01 02:35:00|9657|9654.6|9656.8|9654.4|9657.4|9655.3|9655.9|9653.6|241
1588300800000|2020-05-01 02:40:00|9656.7|9654.3|9655.4|9653|9656.7|9654.6|9655.1|9652.9|299
1588301100000|2020-05-01 02:45:00|9655.5|9653.1|9652.6|9650.2|9656.8|9654.8|9652.1|9650|352
1588301400000|2020-05-01 02:50:00|9652.5|9650.1|9652.5|9650.1|9654.1|9651.7|9651.1|9649.2|259
1588301700000|2020-05-01 02:55:00|9652.6|9650.2|9652.7|9650.3|9653.7|9651.9|9652.1|9650.1|243
1588302000000|2020-05-01 03:00:00|9652.8|9650.4|9653.9|9652.4|9654.7|9652.8|9652.6|9650.2|204
1588302300000|2020-05-01 03:05:00|9654|9652.5|9654.5|9652.1|9656.4|9654.4|9654|9652|205
1588302600000|2020-05-01 03:10:00|9654.4|9652|9652.8|9650.4|9654.5|9652.5|9651.7|9649.8|234
1588302900000|2020-05-01 03:15:00|9652.4|9650.9|9653.5|9651.1|9653.7|9651.3|9651.5|9649.7|232
1588303200000|2020-05-01 03:20:00|9653.6|9651.2|9653.6|9651.2|9653.6|9651.6|9651.4|9649.4|173
1588303500000|2020-05-01 03:25:00|9653.5|9651.1|9654.3|9651.9|9654.7|9652.7|9651.8|9649.8|203
1588303800000|2020-05-01 03:30:00|9654.4|9652|9653.4|9651|9654.6|9652.6|9652.9|9651|141
1588304100000|2020-05-01 03:35:00|9653|9651.5|9653.2|9650.8|9653.9|9652|9652|9649.9|223
1588304400000|2020-05-01 03:40:00|9653.1|9650.7|9653.4|9651|9653.6|9651.5|9652|9650|190
1588304700000|2020-05-01 03:45:00|9653.5|9651.1|9652.4|9650|9653.8|9651.9|9651.9|9649.9|173
1588305000000|2020-05-01 03:50:00|9652.5|9650.1|9652|9650.5|9653.3|9651.3|9651.8|9649.8|130
1588305300000|2020-05-01 03:55:00|9652.5|9650.1|9652.7|9650.3|9653.3|9651.4|9651|9649|221
1588305600000|2020-05-01 04:00:00|9652.8|9650.4|9652.3|9649.9|9653.4|9651.4|9651.1|9649.2|192
1588305900000|2020-05-01 04:05:00|9651.9|9650.4|9651.7|9650.2|9652.6|9650.6|9651.1|9649.2|227
1588306200000|2020-05-01 04:10:00|9651.8|9650.3|9651.8|9650.3|9652.6|9650.5|9651.1|9649.2|241
1588306500000|2020-05-01 04:15:00|9652.2|9649.8|9652.5|9650.1|9653.3|9651.2|9651.4|9649.5|199
1588306800000|2020-05-01 04:20:00|9652.6|9650.2|9653.3|9650.9|9653.5|9651.1|9651.8|9649.9|173
1588307100000|2020-05-01 04:25:00|9653.4|9651|9651.2|9648.8|9653.4|9651|9650.4|9648.5|168
1588307400000|2020-05-01 04:30:00|9651.4|9649|9650|9648.5|9651.4|9649.5|9649.9|9648|168
1588307700000|2020-05-01 04:35:00|9649.9|9648.4|9650.5|9648.1|9651.1|9649.2|9649.2|9647.3|250
1588308000000|2020-05-01 04:40:00|9650.4|9648|9650.6|9648.2|9650.9|9649|9649.9|9648|165
1588308300000|2020-05-01 04:45:00|9650.5|9648.1|9650.4|9648|9650.7|9648.9|9649.2|9647.3|167
1588308600000|2020-05-01 04:50:00|9650.5|9648.1|9650.2|9647.8|9650.7|9648.7|9649.1|9647.1|330
1588308900000|2020-05-01 04:55:00|9650.1|9647.7|9647.1|9645.6|9650.4|9648.4|9646.1|9644.5|304
1588309200000|2020-05-01 05:00:00|9647|9645.5|9649.1|9647.6|9649.8|9647.9|9647|9645.1|244
1588309500000|2020-05-01 05:05:00|9649.2|9647.7|9649.6|9648.1|9650.5|9648.7|9648.7|9647|211
1588309800000|2020-05-01 05:10:00|9649.5|9648|9649|9647.5|9650.3|9648.4|9648.9|9647|233
1588310100000|2020-05-01 05:15:00|9649.1|9647.6|9649|9647.5|9650.2|9648.3|9648.8|9646.9|176
1588310400000|2020-05-01 05:20:00|9648.9|9647.4|9644.1|9642.6|9649.5|9647.6|9643.9|9642.2|363
1588310700000|2020-05-01 05:25:00|9644.2|9642.7|9645.3|9642.9|9645.4|9643.4|9641.6|9639.6|415
1588311000000|2020-05-01 05:30:00|9645.4|9643|9645.1|9642.7|9646.2|9644.5|9644.3|9642.5|246
1588311300000|2020-05-01 05:35:00|9645.2|9642.8|9644.9|9642.5|9646.2|9644.3|9643.4|9641.5|219
1588311600000|2020-05-01 05:40:00|9644.8|9642.4|9646.9|9644.5|9647.6|9645.7|9644.5|9642.4|279
1588311900000|2020-05-01 05:45:00|9647|9644.6|9646.9|9645.4|9647.9|9645.9|9645.4|9643.4|323
1588312200000|2020-05-01 05:50:00|9647|9645.5|9644.8|9642.4|9647.7|9645.7|9644|9642|385
1588312500000|2020-05-01 05:55:00|9645.1|9642.7|9644.6|9642.2|9648.1|9646.2|9643.7|9641.6|403
1588312800000|2020-05-01 06:00:00|9644.1|9641.7|9636.8|9634.4|9644.1|9641.7|9635.9|9634.1|564
1588313100000|2020-05-01 06:05:00|9636.7|9634.3|9637.7|9635.3|9639.3|9637.3|9636.2|9634.1|425
1588313400000|2020-05-01 06:10:00|9637.2|9635.7|9637.9|9636.4|9639.4|9637|9636.7|9634.3|325
1588313700000|2020-05-01 06:15:00|9638.5|9636.1|9638.2|9635.8|9638.8|9636.4|9636.7|9634.3|321
1588314000000|2020-05-01 06:20:00|9638.1|9635.7|9636.8|9634.4|9640.7|9638.3|9636.4|9634.4|299
1588314300000|2020-05-01 06:25:00|9636.9|9634.5|9639.5|9637.1|9639.7|9637.8|9636.5|9634.5|263
1588314600000|2020-05-01 06:30:00|9639.6|9637.2|9640.8|9638.4|9641.1|9639|9636.5|9634.5|338
1588314900000|2020-05-01 06:35:00|9640.7|9638.3|9639.8|9638.3|9641|9639|9638.6|9636.7|202
1588315200000|2020-05-01 06:40:00|9639.9|9638.4|9642.5|9640.1|9642.5|9640.7|9639.3|9637.4|227
1588315500000|2020-05-01 06:45:00|9642.4|9640|9641.6|9640.1|9643.6|9641.6|9640.8|9639.1|361
1588315800000|2020-05-01 06:50:00|9641.5|9640|9641.1|9639.6|9643.1|9641.5|9640.1|9638.5|347
1588316100000|2020-05-01 06:55:00|9641.2|9639.7|9637.6|9636.1|9641.7|9639.9|9637.4|9635.5|359
1588316400000|2020-05-01 07:00:00|9637.9|9635.5|9634.6|9632.2|9638.9|9637.1|9631.9|9629.7|513
1588316700000|2020-05-01 07:05:00|9634.2|9632.7|9634.3|9632.8|9637.3|9635.4|9633.4|9631.5|416
1588317000000|2020-05-01 07:10:00|9634.4|9632.9|9635.8|9633.4|9636.4|9634.4|9630.6|9628.6|440
1588317300000|2020-05-01 07:15:00|9635.2|9633.7|9638.4|9636.9|9638.8|9636.9|9633.9|9631.7|389
1588317600000|2020-05-01 07:20:00|9638.3|9636.8|9642.1|9640.6|9643.4|9641.5|9637|9635|491
1588317900000|2020-05-01 07:25:00|9642.2|9640.7|9645.7|9644.2|9646.9|9644.8|9641.3|9639.4|453
1588318200000|2020-05-01 07:30:00|9645.8|9644.3|9644.4|9642.9|9647.2|9645.3|9644|9642.2|517
1588318500000|2020-05-01 07:35:00|9644.5|9643|9640.4|9638|9645.4|9643.5|9639|9636.9|633
1588318800000|2020-05-01 07:40:00|9640.3|9637.9|9639.1|9636.7|9642|9639.6|9638.5|9636.6|538
1588319100000|2020-05-01 07:45:00|9639.2|9636.8|9639.3|9636.9|9640.1|9638.1|9637.1|9635.1|472
1588319400000|2020-05-01 07:50:00|9639.2|9636.8|9637.8|9636.3|9640.4|9638.9|9637.2|9635.7|440
1588319700000|2020-05-01 07:55:00|9638.2|9635.8|9632.4|9630.9|9639.1|9637.2|9631.2|9629.7|558
1588320000000|2020-05-01 08:00:00|9632.9|9630.5|9635.2|9633.7|9636.4|9634.8|9632.9|9630.5|564
1588320300000|2020-05-01 08:05:00|9635.6|9633.2|9633.7|9631.3|9636.4|9634.4|9633.2|9631.3|437
1588320600000|2020-05-01 08:10:00|9633.8|9631.4|9633.6|9631.2|9635.2|9633|9632.3|9630.5|417
1588320900000|2020-05-01 08:15:00|9633.7|9631.3|9628.4|9626.9|9635.7|9633.7|9628.4|9626.4|476
1588321200000|2020-05-01 08:20:00|9628.5|9627|9628.3|9625.9|9630.9|9629.3|9625.6|9623.2|624
1588321500000|2020-05-01 08:25:00|9628.1|9626.6|9634.7|9632.3|9635|9633|9627.1|9625.3|484
1588321800000|2020-05-01 08:30:00|9634.6|9632.2|9630.9|9628.5|9635.8|9633.8|9630.5|9628.5|485
1588322100000|2020-05-01 08:35:00|9630.5|9629|9636.5|9634.1|9637.9|9635.9|9629.6|9628|488
1588322400000|2020-05-01 08:40:00|9636.6|9634.2|9634.3|9631.9|9636.9|9634.9|9633.2|9631.3|453
1588322700000|2020-05-01 08:45:00|9634.4|9632|9634.2|9631.8|9634.4|9632.5|9632.3|9630.4|479
1588323000000|2020-05-01 08:50:00|9634.4|9632|9629.9|9627.5|9634.5|9632.6|9628.8|9626.7|495
1588323300000|2020-05-01 08:55:00|9630|9627.6|9629.1|9626.7|9630.8|9629|9627.8|9625.6|486
1588323600000|2020-05-01 09:00:00|9629.3|9626.9|9629.2|9626.8|9630.7|9628.9|9627.9|9625.9|432
1588323900000|2020-05-01 09:05:00|9629|9627.5|9627.6|9626.1|9629.5|9627.5|9626|9623.9|415
1588324200000|2020-05-01 09:10:00|9627.7|9626.2|9628.3|9625.9|9629.4|9627.5|9626.8|9624.9|352
1588324500000|2020-05-01 09:15:00|9628.4|9626|9626.7|9625.2|9629.9|9628|9626.2|9624.2|357
1588324800000|2020-05-01 09:20:00|9627.2|9624.8|9627.7|9625.3|9628.7|9626.7|9626|9624.1|267
1588325100000|2020-05-01 09:25:00|9627.8|9625.4|9620.1|9617.7|9628.1|9626.2|9615|9612.6|486
1588325400000|2020-05-01 09:30:00|9620.2|9617.8|9623.8|9621.4|9625.9|9623.8|9620.1|9617.7|483
1588325700000|2020-05-01 09:35:00|9623.5|9622|9624.9|9623.4|9625.8|9623.9|9623.5|9621.7|408
1588326000000|2020-05-01 09:40:00|9625.4|9623|9626.2|9623.8|9626.5|9624.4|9622.9|9621.1|402
1588326300000|2020-05-01 09:45:00|9626.3|9623.9|9625.1|9623.6|9626.9|9624.9|9624.2|9622.2|418
1588326600000|2020-05-01 09:50:00|9625.5|9623.1|9624.3|9621.9|9626.9|9624.7|9623.7|9621.5|374
1588326900000|2020-05-01 09:55:00|9624.4|9622|9622.1|9620.6|9625.4|9623.3|9622|9620.1|348
1588327200000|2020-05-01 10:00:00|9622|9620.5|9621.4|9619.9|9623|9620.9|9620|9618|396
1588327500000|2020-05-01 10:05:00|9621.3|9619.8|9619.1|9617.6|9623.1|9621.1|9618.9|9617|315
1588327800000|2020-05-01 10:10:00|9619.2|9617.7|9620.1|9618.6|9620.9|9619|9619.2|9617.3|259
1588328100000|2020-05-01 10:15:00|9620.2|9618.7|9620.5|9618.1|9622|9620.1|9619.5|9617.5|355
1588328400000|2020-05-01 10:20:00|9620.1|9618.6|9620.5|9619|9621.8|9619.8|9619|9616.7|313
1588328700000|2020-05-01 10:25:00|9620.4|9618.9|9622.8|9620.4|9622.8|9620.9|9620.1|9618.2|288
1588329000000|2020-05-01 10:30:00|9622.7|9620.3|9618.9|9616.5|9622.7|9620.3|9618.6|9616.3|355
1588329300000|2020-05-01 10:35:00|9618.8|9616.4|9624.5|9622.1|9624.8|9622.8|9617.6|9615.6|418
1588329600000|2020-05-01 10:40:00|9624.4|9622|9626.8|9624.4|9627.5|9625.6|9622.7|9620.7|328
1588329900000|2020-05-01 10:45:00|9626.1|9624.6|9625.5|9624|9627.4|9625.5|9624.2|9622.6|350
1588330200000|2020-05-01 10:50:00|9625.6|9624.1|9628|9626.5|9629|9627|9625.1|9623.2|342
1588330500000|2020-05-01 10:55:00|9627.8|9626.3|9625.7|9624.2|9629.8|9628|9624.4|9622.4|349
1588330800000|2020-05-01 11:00:00|9626.2|9623.8|9628.3|9625.9|9628.3|9626.5|9625.4|9623.6|393
1588331100000|2020-05-01 11:05:00|9627.9|9626.4|9628.4|9626.9|9631|9629.1|9627.9|9626.2|377
1588331400000|2020-05-01 11:10:00|9628.5|9627|9627.6|9626.1|9629.2|9627.2|9626.3|9624.4|276
1588331700000|2020-05-01 11:15:00|9627.5|9626|9629.6|9627.2|9629.6|9627.8|9624.6|9622.7|350
1588332000000|2020-05-01 11:20:00|9629.5|9627.1|9628.7|9626.3|9629.5|9627.2|9626.2|9624.4|296
1588332300000|2020-05-01 11:25:00|9628.8|9626.4|9628.9|9627.4|9630.5|9628.8|9627.6|9625.7|356
1588332600000|2020-05-01 11:30:00|9629|9627.5|9630.5|9628.1|9630.8|9628.9|9627.8|9625.9|370
1588332900000|2020-05-01 11:35:00|9630.6|9628.2|9628.5|9627|9630.9|9629|9627.9|9625.9|315
1588333200000|2020-05-01 11:40:00|9628.4|9626.9|9627.6|9626.1|9629.2|9627.2|9626.8|9624.8|412
1588333500000|2020-05-01 11:45:00|9628|9625.6|9629.2|9627.7|9629.7|9627.8|9627.6|9625.6|407
1588333800000|2020-05-01 11:50:00|9629|9627.5|9629.6|9628.1|9630.8|9629|9628.2|9626.2|450
1588334100000|2020-05-01 11:55:00|9629.7|9628.2|9630.5|9629|9631.7|9630|9629.6|9628|430
1588334400000|2020-05-01 12:00:00|9630.4|9628.9|9629.5|9628|9631.8|9629.8|9628.3|9626.3|426
1588334700000|2020-05-01 12:05:00|9629.6|9628.1|9627.1|9624.7|9631.2|9629.3|9625.6|9623.6|469
1588335000000|2020-05-01 12:10:00|9626.8|9625.3|9627.8|9626.3|9628.8|9627|9625|9623.1|434
1588335300000|2020-05-01 12:15:00|9627.9|9626.4|9630.6|9629.1|9632.3|9630.6|9627.8|9625.8|486
1588335600000|2020-05-01 12:20:00|9630.5|9629|9627.4|9625.9|9630.6|9629.1|9626.3|9624.5|511
1588335900000|2020-05-01 12:25:00|9627.5|9626|9624.1|9621.7|9627.6|9626|9622.3|9620.5|516
1588336200000|2020-05-01 12:30:00|9624.2|9621.8|9624.3|9621.9|9626|9624|9622.7|9620.7|379
1588336500000|2020-05-01 12:35:00|9624.2|9621.8|9622.8|9621.3|9624.2|9622|9622.2|9620.3|472
1588336800000|2020-05-01 12:40:00|9622.7|9621.2|9624.7|9623.2|9626.1|9624.1|9622.1|9620.2|371
1588337100000|2020-05-01 12:45:00|9624.9|9623.4|9624.8|9623.3|9626.3|9624.5|9623.8|9621.9|387
1588337400000|2020-05-01 12:50:00|9624.7|9623.2|9623.5|9622|9624.8|9623.3|9622.2|9620.5|344
1588337700000|2020-05-01 12:55:00|9623.4|9621.9|9622.3|9620.8|9626|9624.1|9622|9620.2|371
1588338000000|2020-05-01 13:00:00|9622.2|9620.7|9621.2|9619.7|9624.5|9622.7|9621.2|9619.4|494
1588338300000|2020-05-01 13:05:00|9621.3|9619.8|9622.6|9620.2|9623.6|9621.7|9619.4|9617.3|429
1588338600000|2020-05-01 13:10:00|9622.7|9620.3|9618|9616.5|9623.4|9621.4|9617.6|9616.1|486
1588338900000|2020-05-01 13:15:00|9617.9|9616.4|9614.6|9613.1|9619.1|9617.2|9612.5|9610.7|616
1588339200000|2020-05-01 13:20:00|9614.8|9613.3|9617.5|9616|9617.8|9616|9613.5|9611.6|528
1588339500000|2020-05-01 13:25:00|9617.4|9615.9|9615.9|9614.4|9619.1|9617.6|9614.1|9612.2|526
1588339800000|2020-05-01 13:30:00|9616.2|9614.7|9617|9615.5|9619.7|9618.2|9615.4|9613.9|629
1588340100000|2020-05-01 13:35:00|9616.9|9615.4|9618.6|9617.1|9621.1|9619.1|9616.5|9615|433
1588340400000|2020-05-01 13:40:00|9618.7|9617.2|9614.9|9612.5|9619.3|9617.5|9614.9|9612.5|410
1588340700000|2020-05-01 13:45:00|9615.1|9612.7|9615.5|9613.1|9616.8|9615|9613.5|9611.8|440
1588341000000|2020-05-01 13:50:00|9615.6|9613.2|9616.3|9613.9|9617.1|9615.6|9613.2|9611.3|420
1588341300000|2020-05-01 13:55:00|9615.8|9614.3|9617.1|9614.1|9619.7|9617.8|9615.2|9613.3|568
1588341600000|2020-05-01 14:00:00|9616.3|9613.7|9619.8|9618.3|9620.9|9618.6|9616|9613.4|658
1588341900000|2020-05-01 14:05:00|9619.9|9618.4|9619.6|9617.2|9620.7|9618.9|9616|9614.1|633
1588342200000|2020-05-01 14:10:00|9619.4|9617|9613.4|9611.9|9620.2|9618.3|9613.3|9611.4|673
1588342500000|2020-05-01 14:15:00|9613.5|9612|9611.3|9609.8|9614.2|9612.5|9608.2|9606.3|653
1588342800000|2020-05-01 14:20:00|9611.4|9609.9|9612.7|9610.3|9613.9|9611.8|9610.7|9609.1|622
1588343100000|2020-05-01 14:25:00|9612.6|9610.2|9607.7|9605.3|9613.4|9611.5|9605.8|9604.1|542
1588343400000|2020-05-01 14:30:00|9607.1|9605.6|9611.4|9609.9|9611.9|9610.1|9602.5|9600.4|657
1588343700000|2020-05-01 14:35:00|9611.3|9609.8|9600.6|9599.1|9611.3|9609.8|9596.8|9594.4|1063
1588344000000|2020-05-01 14:40:00|9600.7|9599.2|9605.1|9603.6|9605.1|9603.6|9599.3|9597.2|816
1588344300000|2020-05-01 14:45:00|9604.9|9603.4|9604.3|9602.8|9605.5|9603.6|9598.4|9596.6|894
1588344600000|2020-05-01 14:50:00|9604.5|9603|9606.5|9605|9608.4|9606.4|9602.8|9601.2|770
1588344900000|2020-05-01 14:55:00|9606.4|9604.9|9597|9595.5|9607.1|9605.6|9591.5|9589.8|937
1588345200000|2020-05-01 15:00:00|9597.1|9595.6|9601.7|9599.3|9603|9601.1|9596.2|9594.4|898
1588345500000|2020-05-01 15:05:00|9601.4|9599.9|9600|9598.5|9602.4|9600.5|9599.4|9597.9|692
1588345800000|2020-05-01 15:10:00|9600.8|9598.4|9602.3|9600.8|9605|9603.2|9600.1|9598|544
1588346100000|2020-05-01 15:15:00|9602.2|9600.7|9600|9598.5|9604.1|9602.2|9599.2|9597.1|524
1588346400000|2020-05-01 15:20:00|9599.9|9598.4|9603.1|9601.6|9603.1|9601.6|9599.6|9597.7|413
1588346700000|2020-05-01 15:25:00|9603|9601.5|9591.5|9589.1|9603.5|9601.7|9589.6|9587.6|651
1588347000000|2020-05-01 15:30:00|9591.8|9589.4|9594.8|9593.3|9595.2|9593.7|9590.9|9588.9|579
1588347300000|2020-05-01 15:35:00|9595.2|9592.8|9596.5|9595|9598.9|9597.1|9593.7|9592.1|393
1588347600000|2020-05-01 15:40:00|9596.4|9594.9|9599.7|9598.2|9600.9|9599.1|9595.5|9593.6|475
1588347900000|2020-05-01 15:45:00|9599.6|9598.1|9601.3|9599.8|9602.1|9600.6|9598.8|9596.8|536
1588348200000|2020-05-01 15:50:00|9601.2|9599.7|9602.5|9600.1|9603.5|9601.5|9600|9598.1|575
1588348500000|2020-05-01 15:55:00|9602.6|9600.2|9601.2|9599.7|9602.9|9600.9|9599.3|9597.5|558
1588348800000|2020-05-01 16:00:00|9601.3|9599.8|9602|9600.5|9604.7|9602.8|9600|9598.1|560
1588349100000|2020-05-01 16:05:00|9602.1|9600.6|9603.1|9601.6|9604.4|9602.5|9600.4|9598.7|474
1588349400000|2020-05-01 16:10:00|9603|9601.5|9602.2|9600.7|9605.3|9603.4|9600.2|9598.7|538
1588349700000|2020-05-01 16:15:00|9602.1|9600.6|9602.2|9600.7|9603.2|9601.2|9599.9|9598|396
1588350000000|2020-05-01 16:20:00|9602.3|9600.8|9604.9|9603.4|9607.1|9604.8|9600.9|9599.4|610
1588350300000|2020-05-01 16:25:00|9604.8|9603.3|9603.6|9602.1|9604.9|9603.3|9602.4|9600.9|362
1588350600000|2020-05-01 16:30:00|9603.8|9602.3|9604.8|9603.3|9607.3|9605.2|9603.5|9601.6|490
1588350900000|2020-05-01 16:35:00|9604.7|9603.2|9604.2|9601.8|9605.4|9603.5|9603.1|9601.2|456
1588351200000|2020-05-01 16:40:00|9604.3|9601.9|9607.3|9604.9|9607.4|9605.1|9601.4|9599.3|462
1588351500000|2020-05-01 16:45:00|9607.4|9605|9606.5|9604.1|9608.7|9606.5|9605|9603|486
1588351800000|2020-05-01 16:50:00|9606|9604.5|9603.4|9601.9|9606.6|9604.6|9602.9|9601|466
1588352100000|2020-05-01 16:55:00|9603.5|9602|9605.8|9604.3|9606.3|9604.7|9602.2|9600.4|441
1588352400000|2020-05-01 17:00:00|9605.9|9604.4|9605|9603.5|9607.5|9605.5|9604.9|9603.4|286
1588352700000|2020-05-01 17:05:00|9605.1|9603.6|9608.4|9606.9|9608.9|9607.2|9604.9|9603.1|274
1588353000000|2020-05-01 17:10:00|9608.5|9607|9610.9|9609.4|9612.3|9610.5|9607.7|9606.1|394
1588353300000|2020-05-01 17:15:00|9611|9609.5|9611|9609.5|9611.9|9610.2|9609.8|9607.9|299
1588353600000|2020-05-01 17:20:00|9610.9|9609.4|9610.8|9609.3|9611.8|9610|9609.8|9607.9|283
1588353900000|2020-05-01 17:25:00|9610.7|9609.2|9614|9612.5|9615.1|9613.2|9610.7|9609.2|334
1588354200000|2020-05-01 17:30:00|9613.8|9612.3|9616.5|9615|9617.4|9615.6|9613.1|9611.4|344
1588354500000|2020-05-01 17:35:00|9616.3|9614.8|9609.9|9608.4|9617.4|9615.5|9609.2|9607.7|439
1588354800000|2020-05-01 17:40:00|9610|9608.5|9610.9|9608.5|9611.8|9609.9|9608|9606.3|330
1588355100000|2020-05-01 17:45:00|9610.5|9609|9612.9|9611.4|9613.5|9611.5|9610.5|9608.8|378
1588355400000|2020-05-01 17:50:00|9612.8|9611.3|9612.5|9611|9613.5|9611.5|9611.7|9609.9|285
1588355700000|2020-05-01 17:55:00|9612.6|9611.1|9613.5|9612|9615.4|9613.4|9612.6|9610.9|345
1588356000000|2020-05-01 18:00:00|9613.6|9612.1|9614.7|9612.3|9615.3|9613.6|9613.1|9611.1|327
1588356300000|2020-05-01 18:05:00|9614.8|9612.4|9615.5|9614|9616|9614.1|9612.5|9610.6|312
1588356600000|2020-05-01 18:10:00|9615.4|9613.9|9615.9|9613.5|9616.4|9614.5|9614.3|9612.7|249
1588356900000|2020-05-01 18:15:00|9615.5|9614|9615.7|9614.2|9616.2|9614.4|9614.7|9612.8|203
1588357200000|2020-05-01 18:20:00|9615.6|9614.1|9615.4|9613.9|9616|9614.2|9614.3|9612.6|217
1588357500000|2020-05-01 18:25:00|9615.3|9613.8|9614.5|9613|9615.4|9613.9|9613|9611.1|185
1588357800000|2020-05-01 18:30:00|9614.6|9613.1|9615.4|9613|9615.5|9613.7|9613.8|9611.9|232
1588358100000|2020-05-01 18:35:00|9615.3|9612.9|9616.5|9615|9616.7|9615.1|9614|9612.1|240
1588358400000|2020-05-01 18:40:00|9616.4|9614.9|9616.4|9614.9|9616.8|9615.1|9615.1|9613.1|261
1588358700000|2020-05-01 18:45:00|9616.5|9615|9616.6|9615.1|9617.2|9615.3|9614.6|9612.6|289
1588359000000|2020-05-01 18:50:00|9616.5|9615|9616.3|9614.8|9617.2|9615.2|9615.7|9613.8|219
1588359300000|2020-05-01 18:55:00|9616.2|9614.7|9618.2|9616.7|9618.7|9616.7|9615.7|9613.8|321
1588359600000|2020-05-01 19:00:00|9618.3|9616.8|9615.1|9612.7|9619|9617.2|9614.3|9612.3|345
1588359900000|2020-05-01 19:05:00|9615|9612.6|9616.8|9614.4|9617.1|9615|9614.2|9612.1|204
1588360200000|2020-05-01 19:10:00|9616.9|9614.5|9616.1|9613.7|9617|9614.9|9614.6|9612.6|238
1588360500000|2020-05-01 19:15:00|9616|9613.6|9616.6|9614.2|9616.9|9615|9614.6|9612.6|255
1588360800000|2020-05-01 19:20:00|9616.5|9614.1|9613.7|9612.2|9616.9|9614.9|9613.7|9612.2|262
1588361100000|2020-05-01 19:25:00|9613.8|9612.3|9613.5|9612|9614.5|9612.5|9613|9611|318
1588361400000|2020-05-01 19:30:00|9613.7|9612.2|9613|9610.6|9615|9613.2|9612.5|9610.5|317
1588361700000|2020-05-01 19:35:00|9613.1|9610.7|9612.9|9611.4|9613.4|9611.5|9611.6|9609.7|273
1588362000000|2020-05-01 19:40:00|9613|9611.5|9614.8|9612.4|9615.5|9613.6|9612.9|9611.4|320
1588362300000|2020-05-01 19:45:00|9614.7|9612.3|9614.1|9611.7|9616|9614.4|9613.2|9611|403
1588362600000|2020-05-01 19:50:00|9614.2|9611.8|9615.3|9613.8|9615.6|9613.8|9613.3|9611.2|338
1588362900000|2020-05-01 19:55:00|9615.1|9613.6|9613.2|9610.8|9616.4|9614.6|9612|9610.2|470
1588363200000|2020-05-01 20:00:00|9613.7|9611.3|9614.7|9612.3|9615.1|9612.7|9612.1|9609.9|324
1588363500000|2020-05-01 20:05:00|9614.8|9612.4|9614.7|9612.3|9615.7|9613.3|9614.5|9612.1|198
1588363800000|2020-05-01 20:10:00|9614.8|9612.4|9617.3|9614.9|9617.9|9615.7|9614.1|9612|219
1588364100000|2020-05-01 20:15:00|9617|9614.6|9617.6|9615.2|9618.2|9615.8|9616|9613.9|157
1588364400000|2020-05-01 20:20:00|9617.5|9615.1|9618.7|9616.3|9619|9616.6|9617.5|9615.1|170
1588364700000|2020-05-01 20:25:00|9618.6|9616.2|9617.5|9615.1|9618.8|9616.4|9616.9|9614.5|185
1588365000000|2020-05-01 20:30:00|9617.4|9615|9617.9|9615.5|9618.7|9616.3|9617|9614.6|138
1588365300000|2020-05-01 20:35:00|9617.8|9615.4|9616.5|9614.1|9618.2|9615.8|9615.9|9613.5|172
1588365600000|2020-05-01 20:40:00|9616.3|9613.9|9615.2|9612.8|9616.7|9614.3|9614.7|9612.3|174
1588365900000|2020-05-01 20:45:00|9615.3|9612.9|9615.1|9612.7|9616.3|9613.9|9614.5|9612|323
1588366200000|2020-05-01 20:50:00|9615.2|9612.8|9612.5|9611|9616.1|9613.1|9612.5|9609.3|363
1588366500000|2020-05-01 20:55:00|9612.4|9610.9|9616.8|9611.8|9617.4|9612.4|9611.3|9608|347
1588536000000|2020-05-03 20:00:00|9617|9606|9617.4|9606.4|9617.4|9606.4|9617|9606|10
1588536300000|2020-05-03 20:05:00|9617|9606|9617.4|9606.4|9617.4|9606.4|9617|9606|10
1588536600000|2020-05-03 20:10:00|9617|9606|9617|9606|9617.4|9606.4|9617|9606|16
1588536900000|2020-05-03 20:15:00|9617.4|9606.4|9613.2|9602.2|9617.4|9606.4|9612.6|9601.6|17
1588537200000|2020-05-03 20:20:00|9617.4|9606.4|9617.4|9606.4|9617.4|9606.4|9617|9606|5
1588537500000|2020-05-03 20:25:00|9615.2|9604.2|9617.4|9606.4|9617.4|9606.4|9615.2|9604.2|14
1588537800000|2020-05-03 20:30:00|9615.2|9604.2|9618.3|9607.3|9618.3|9607.3|9615.2|9604.2|5
1588538100000|2020-05-03 20:35:00|9617|9606|9617.4|9606.4|9617.4|9606.4|9617|9606|14
1588538400000|2020-05-03 20:40:00|9617|9606|9617.4|9606.4|9617.4|9606.4|9617|9606|15
1588538700000|2020-05-03 20:45:00|9617.1|9606.1|9617.4|9606.4|9617.4|9606.4|9617|9606|10
1588539000000|2020-05-03 20:50:00|9617.1|9606.1|9617.4|9606.4|9617.4|9606.4|9617|9606|10
1588539300000|2020-05-03 20:55:00|9617|9606|9621|9610|9621|9610|9613.8|9602.8|9
1588539600000|2020-05-03 21:00:00|9618.7|9607.7|9629|9618|9629.1|9618.1|9613.2|9602.2|29
1588539900000|2020-05-03 21:05:00|9628.9|9617.9|9630.3|9619.3|9631.3|9620.3|9622.3|9611.3|51
1588540200000|2020-05-03 21:10:00|9626.2|9619.6|9625.3|9618.9|9630.7|9621.6|9625.2|9616.7|60
1588540500000|2020-05-03 21:15:00|9625.4|9619|9625.4|9619|9625.8|9619.2|9623.5|9613.8|15
1588540800000|2020-05-03 21:20:00|9627.7|9621.3|9625|9618.6|9627.7|9621.3|9624.7|9618.3|6
1588541100000|2020-05-03 21:25:00|9625.7|9619.3|9625.8|9619.4|9625.8|9619.4|9625.7|9619.3|2
1588541400000|2020-05-03 21:30:00|9625.5|9619.1|9628.1|9617.1|9629.6|9619.1|9623.6|9612.6|87
1588541700000|2020-05-03 21:35:00|9628.2|9617.2|9629|9618|9631.3|9620.3|9624.8|9613.8|172
1588542000000|2020-05-03 21:40:00|9629.8|9618.8|9627.6|9616.6|9630.1|9619.7|9626.7|9615.7|55
1588542300000|2020-05-03 21:45:00|9627.5|9617.5|9628.7|9617.7|9631.1|9620.4|9623.9|9612.9|153
1588542600000|2020-05-03 21:50:00|9628.5|9617.5|9629.5|9618.5|9630.5|9620.2|9621.9|9610.9|219
1588542900000|2020-05-03 21:55:00|9624.3|9619.3|9626.6|9616|9630.3|9620.5|9624.2|9614.4|198
1588543200000|2020-05-03 22:00:00|9627.2|9616.2|9626.4|9618.7|9629.9|9620.8|9620.1|9612.2|567
1588543500000|2020-05-03 22:05:00|9625.5|9619.1|9625.7|9621.2|9626.4|9621.9|9623.3|9617.1|347
1588543800000|2020-05-03 22:10:00|9625.5|9621.1|9624.8|9622.4|9626|9623|9623.2|9619|365
1588544100000|2020-05-03 22:15:00|9624.7|9622.3|9625.3|9622.9|9627.6|9625.2|9624.5|9622.1|330
1588544400000|2020-05-03 22:20:00|9625.4|9623|9625|9622.6|9626.6|9624.2|9625|9622.5|299
1588544700000|2020-05-03 22:25:00|9625.1|9622.7|9628.9|9626.5|9629.4|9627|9624.1|9621.7|314
1588545000000|2020-05-03 22:30:00|9628.8|9626.4|9628.4|9626|9631|9628.6|9628.3|9625.9|442
1588545300000|2020-05-03 22:35:00|9628.5|9626.1|9628|9625.6|9629.3|9626.9|9627.7|9625.3|321
1588545600000|2020-05-03 22:40:00|9628.1|9625.7|9629.5|9627.1|9630.3|9627.9|9628|9625.6|296
1588545900000|2020-05-03 22:45:00|9629.6|9627.2|9630.6|9628.2|9630.7|9628.5|9629.2|9626.8|301
1588546200000|2020-05-03 22:50:00|9630.7|9628.3|9633.5|9631.1|9634|9631.6|9630|9627.6|306
1588546500000|2020-05-03 22:55:00|9633.4|9631|9633.4|9631|9635.1|9632.7|9633.1|9630.7|369
1588546800000|2020-05-03 23:00:00|9632.4|9630|9628.3|9625.9|9633.1|9630.7|9627.9|9625.5|485
1588547100000|2020-05-03 23:05:00|9628|9625.6|9627.5|9625.1|9629.3|9627.2|9627.4|9625|342
1588547400000|2020-05-03 23:10:00|9627.6|9625.2|9627.8|9625.4|9629.3|9626.9|9627.4|9625|273
1588547700000|2020-05-03 23:15:00|9627.6|9625.2|9629.4|9627|9629.6|9627.2|9627.3|9624.9|248
1588548000000|2020-05-03 23:20:00|9629.3|9626.9|9629.5|9627.1|9630.2|9627.8|9628.7|9626.3|226
1588548300000|2020-05-03 23:25:00|9629.6|9627.2|9627|9624.6|9629.8|9627.7|9626.6|9624.2|269
1588548600000|2020-05-03 23:30:00|9627.2|9624.8|9627.1|9624.7|9628.2|9625.8|9626.2|9623.8|307
1588548900000|2020-05-03 23:35:00|9627.2|9624.8|9627.8|9625.4|9628.2|9625.8|9626.8|9624.4|339
1588549200000|2020-05-03 23:40:00|9627.7|9625.3|9625.5|9623.1|9627.9|9625.5|9625.1|9623.1|303
1588549500000|2020-05-03 23:45:00|9625.4|9623|9627.1|9624.7|9627.3|9624.9|9625.4|9623|270
1588549800000|2020-05-03 23:50:00|9627|9624.6|9626.4|9624|9627.6|9625.2|9624.6|9622.2|374
1588550100000|2020-05-03 23:55:00|9626.5|9624.1|9626.6|9624.2|9628.2|9625.8|9626.4|9624|240
1588550400000|2020-05-04 00:00:00|9626.5|9624.1|9631.7|9629.3|9632.2|9629.8|9626.5|9624.1|363
1588550700000|2020-05-04 00:05:00|9631.6|9629.2|9632.5|9630.1|9634.4|9632.4|9631.5|9629.1|345
1588551000000|2020-05-04 00:10:00|9632.6|9630.2|9631.1|9628.7|9633.5|9631.1|9630.8|9628.4|254
1588551300000|2020-05-04 00:15:00|9631|9628.6|9631.3|9628.9|9631.7|9629.6|9629.1|9626.7|381
1588551600000|2020-05-04 00:20:00|9631.2|9628.8|9631.5|9629.1|9633.6|9631.2|9631.2|9628.8|220
1588551900000|2020-05-04 00:25:00|9631.7|9629.3|9632|9629.6|9633.3|9630.9|9631.3|9628.9|353
1588552200000|2020-05-04 00:30:00|9632.5|9630.1|9630.4|9628|9633|9630.6|9630|9627.6|288
1588552500000|2020-05-04 00:35:00|9630.3|9627.9|9630.8|9628.4|9632|9629.7|9630|9627.6|350
1588552800000|2020-05-04 00:40:00|9630.9|9628.5|9630.8|9628.4|9631.8|9629.6|9630|9627.7|295
1588553100000|2020-05-04 00:45:00|9630.7|9628.3|9633.2|9630.8|9633.9|9632.1|9630.4|9628.1|376
1588553400000|2020-05-04 00:50:00|9633.1|9630.7|9637|9634.6|9637.1|9634.7|9632.2|9630.2|374
1588553700000|2020-05-04 00:55:00|9636.9|9634.5|9636.9|9634.5|9637.2|9634.8|9635.3|9633.2|293
1588554000000|2020-05-04 01:00:00|9637|9634.6|9633.7|9631.3|9637|9634.6|9633.3|9630.9|402
1588554300000|2020-05-04 01:05:00|9633.5|9631.1|9634.9|9632.5|9634.9|9632.6|9630.5|9628.3|466
1588554600000|2020-05-04 01:10:00|9635|9632.6|9637.3|9634.9|9638.1|9636|9634.2|9632|354
1588554900000|2020-05-04 01:15:00|9637.4|9635|9632.8|9630.4|9637.5|9635.1|9632.7|9630.3|334
1588555200000|2020-05-04 01:20:00|9632.7|9630.3|9632.6|9630.2|9633.4|9631.4|9630.7|9628.7|364
1588555500000|2020-05-04 01:25:00|9632.5|9630.1|9633.5|9631.1|9634|9632.2|9632.1|9630|264
1588555800000|2020-05-04 01:30:00|9633.6|9631.2|9632.3|9629.9|9634.2|9632.2|9631.8|9629.7|297
1588556100000|2020-05-04 01:35:00|9632.2|9629.8|9633.4|9631|9633.9|9631.9|9631.8|9629.6|294
1588556400000|2020-05-04 01:40:00|9633.3|9630.9|9632.2|9629.8|9633.4|9631|9631.4|9629.2|284
1588556700000|2020-05-04 01:45:00|9632.3|9629.9|9634.6|9632.2|9635.4|9633.4|9632.2|9629.8|240
1588557000000|2020-05-04 01:50:00|9634.7|9632.3|9635.2|9632.8|9635.4|9633.4|9634.1|9631.7|293
1588557300000|2020-05-04 01:55:00|9635.1|9632.7|9636|9633.6|9636.8|9634.8|9634.6|9632.7|287
1588557600000|2020-05-04 02:00:00|9635.9|9633.5|9635.3|9632.9|9636.7|9634.6|9634.7|9632.7|256
1588557900000|2020-05-04 02:05:00|9635.2|9632.8|9634.9|9632.5|9636.6|9634.7|9634.5|9632.3|261
1588558200000|2020-05-04 02:10:00|9635|9632.6|9633.3|9630.9|9635.1|9633.1|9632.5|9630.4|253
1588558500000|2020-05-04 02:15:00|9633.4|9631|9632.6|9630.2|9633.9|9631.8|9631.9|9630|240
1588558800000|2020-05-04 02:20:00|9632.7|9630.3|9636|9633.6|9636.1|9634.1|9631.5|9629.6|311
1588559100000|2020-05-04 02:25:00|9635.9|9633.5|9636.5|9634.1|9636.7|9634.4|9633.9|9631.9|384
1588559400000|2020-05-04 02:30:00|9636.6|9634.2|9635.6|9633.2|9636.9|9634.9|9635.6|9633.2|200
1588559700000|2020-05-04 02:35:00|9635.7|9633.3|9635.7|9633.3|9636.3|9633.9|9634.7|9632.9|192
1588560000000|2020-05-04 02:40:00|9635.6|9633.2|9636.4|9634|9636.5|9634.1|9634.5|9632.5|233
1588560300000|2020-05-04 02:45:00|9636.5|9634.1|9635.7|9633.3|9636.8|9634.5|9635.4|9633|256
1588560600000|2020-05-04 02:50:00|9636|9633.6|9635.4|9633|9636.5|9634.1|9634.9|9632.6|252
1588560900000|2020-05-04 02:55:00|9635.5|9633.1|9637.3|9634.9|9638.4|9636|9634.3|9632.2|363
1588561200000|2020-05-04 03:00:00|9637.4|9635|9637.2|9634.8|9638.1|9635.8|9636.4|9634.1|178
1588561500000|2020-05-04 03:05:00|9637.1|9634.7|9637.7|9635.3|9637.8|9635.4|9635.7|9633.4|249
1588561800000|2020-05-04 03:10:00|9637.6|9635.2|9637.8|9635.4|9638.6|9636.4|9636.8|9634.5|222
1588562100000|2020-05-04 03:15:00|9637.9|9635.5|9636|9634.5|9638|9635.6|9635.6|9633.8|210
1588562400000|2020-05-04 03:20:00|9635.9|9634.4|9635.6|9633.2|9636.8|9634.8|9635.1|9633.2|234
1588562700000|2020-05-04 03:25:00|9635.7|9633.3|9638.1|9635.7|9638.5|9636.4|9635.1|9633.1|186
1588563000000|2020-05-04 03:30:00|9638.2|9635.8|9638.4|9636|9639.2|9637.3|9636.2|9634.2|232
1588563300000|2020-05-04 03:35:00|9638.5|9636.1|9636.6|9634.2|9638.7|9636.6|9636.1|9634.1|189
1588563600000|2020-05-04 03:40:00|9636.5|9634.1|9637|9634.6|9637.2|9635.2|9636.2|9633.8|114
1588563900000|2020-05-04 03:45:00|9636.9|9634.5|9637.4|9635|9637.4|9635|9636.1|9633.9|140
1588564200000|2020-05-04 03:50:00|9637.5|9635.1|9635|9633.5|9637.8|9635.4|9635|9633.2|171
1588564500000|2020-05-04 03:55:00|9635.6|9633.2|9636.1|9633.7|9636.5|9634.3|9635|9633|180
1588564800000|2020-05-04 04:00:00|9636.2|9633.8|9635.7|9633.3|9636.6|9634.6|9635|9632.9|131
1588565100000|2020-05-04 04:05:00|9635.8|9633.4|9637.1|9635.6|9637.7|9635.6|9635.4|9633.1|154
1588565400000|2020-05-04 04:10:00|9637.6|9635.2|9638.5|9636.1|9639.2|9637.3|9637.1|9635.1|226
1588565700000|2020-05-04 04:15:00|9638.8|9636.4|9638.3|9635.9|9638.9|9637|9637.2|9635.3|158
1588566000000|2020-05-04 04:20:00|9637.8|9636.3|9639|9636.6|9639.5|9637.5|9637.7|9635.6|167
1588566300000|2020-05-04 04:25:00|9639.1|9636.7|9640.4|9638|9640.5|9638.1|9638.2|9636.1|169
1588566600000|2020-05-04 04:30:00|9640.2|9637.8|9642.2|9639.8|9642.3|9640.4|9639.8|9637.8|202
1588566900000|2020-05-04 04:35:00|9641.8|9640.3|9643.9|9641.5|9644.1|9641.7|9641.3|9639.4|192
1588567200000|2020-05-04 04:40:00|9643.8|9641.4|9645.1|9642.7|9645.8|9643.7|9643.5|9641.4|260
1588567500000|2020-05-04 04:45:00|9645.2|9642.8|9645.1|9642.7|9645.3|9643.3|9643.7|9641.3|176
1588567800000|2020-05-04 04:50:00|9645.2|9642.8|9643.8|9641.4|9645.2|9643.2|9642.7|9640.8|143
1588568100000|2020-05-04 04:55:00|9643.9|9641.5|9643.9|9641.5|9644.5|9642.6|9642.4|9640.5|234
1588568400000|2020-05-04 05:00:00|9644|9641.6|9645.1|9642.7|9645.7|9643.7|9642.8|9640.8|258
1588568700000|2020-05-04 05:05:00|9644.6|9643.1|9644.7|9642.3|9645.1|9643.1|9644.1|9642.2|125
1588569000000|2020-05-04 05:10:00|9644.6|9642.2|9644.5|9642.1|9645|9642.9|9643.9|9642|130
1588569300000|2020-05-04 05:15:00|9644.6|9642.2|9644|9641.6|9644.8|9642.7|9641.8|9640|207
1588569600000|2020-05-04 05:20:00|9643.9|9641.5|9645.1|9642.7|9645.8|9643.7|9643.4|9641.4|206
1588569900000|2020-05-04 05:25:00|9645|9642.6|9645.1|9642.7|9645.9|9643.7|9644.1|9642.1|245
1588570200000|2020-05-04 05:30:00|9644.9|9642.5|9645.6|9643.2|9647.1|9645.1|9644|9642.2|280
1588570500000|2020-05-04 05:35:00|9645.5|9643.1|9643.9|9641.5|9647|9645|9642.3|9640.3|427
1588570800000|2020-05-04 05:40:00|9643.8|9641.4|9644.9|9643.4|9646.4|9644.3|9643.5|9641.3|207
1588571100000|2020-05-04 05:45:00|9645.4|9643|9647.2|9644.8|9647.7|9645.8|9645.2|9642.9|273
1588571400000|2020-05-04 05:50:00|9647.1|9644.7|9650.4|9648|9650.7|9648.6|9646.1|9644.2|249
1588571700000|2020-05-04 05:55:00|9650.5|9648.1|9650.4|9648|9651.1|9649.1|9648.9|9646.8|253
1588572000000|2020-05-04 06:00:00|9650.1|9647.7|9648.9|9646.5|9650.1|9648.1|9647.7|9645.7|476
1588572300000|2020-05-04 06:05:00|9649|9646.6|9644.6|9642.2|9650.3|9648.3|9644.1|9642.1|541
1588572600000|2020-05-04 06:10:00|9644.7|9642.3|9644|9642.5|9645.9|9643.9|9643.9|9641.7|333
1588572900000|2020-05-04 06:15:00|9644.1|9642.6|9644.7|9642.3|9645.9|9643.9|9643.4|9641.3|347
1588573200000|2020-05-04 06:20:00|9643.6|9642.1|9639.3|9636.9|9643.8|9642.1|9638.5|9636.5|327
1588573500000|2020-05-04 06:25:00|9639.5|9637.1|9640.3|9637.9|9641.3|9639.3|9637.4|9635.4|488
1588573800000|2020-05-04 06:30:00|9640.4|9638|9635.4|9633|9641.4|9639.4|9634.9|9633|452
1588574100000|2020-05-04 06:35:00|9635.3|9632.9|9634.7|9632.3|9636.4|9634.4|9633.2|9631.3|458
1588574400000|2020-05-04 06:40:00|9634.8|9632.4|9633.8|9632.3|9636.4|9634.5|9632.5|9630.5|458
1588574700000|2020-05-04 06:45:00|9633.7|9632.2|9632.6|9630.2|9634.3|9632.2|9631.2|9629.4|431
1588575000000|2020-05-04 06:50:00|9632.7|9630.3|9635.1|9632.7|9635.5|9633.6|9630.3|9628.5|366
1588575300000|2020-05-04 06:55:00|9635.4|9633|9634.5|9632.1|9636.2|9634.1|9632|9630.1|452
1588575600000|2020-05-04 07:00:00|9634.6|9632.2|9637.9|9636.4|9639.9|9637.9|9633.9|9632.2|610
1588575900000|2020-05-04 07:05:00|9638|9636.5|9636.3|9634.8|9638.4|9636.8|9635.4|9633.8|603
1588576200000|2020-05-04 07:10:00|9636.4|9634.9|9632.8|9631.3|9636.5|9635|9632.6|9630.7|640
1588576500000|2020-05-04 07:15:00|9633.3|9630.9|9635.6|9634.1|9635.9|9634.4|9628.2|9626.7|483
1588576800000|2020-05-04 07:20:00|9635.7|9634.2|9635.6|9633.2|9638|9636|9634.6|9632.7|560
1588577100000|2020-05-04 07:25:00|9635.1|9633.6|9635.1|9632.7|9638|9636|9632.8|9630.9|498
1588577400000|2020-05-04 07:30:00|9635.2|9632.8|9633.7|9631.3|9635.6|9633.6|9631|9629.3|608
1588577700000|2020-05-04 07:35:00|9633.4|9631|9638.6|9637.1|9640.2|9638.3|9630.7|9629|591
1588578000000|2020-05-04 07:40:00|9638.5|9637|9643.5|9641.1|9646.2|9644.6|9638.5|9637|564
1588578300000|2020-05-04 07:45:00|9643.6|9641.2|9642.7|9640.3|9643.8|9642.1|9640.7|9639.2|455
1588578600000|2020-05-04 07:50:00|9642.3|9640.8|9648.5|9646.1|9649.6|9647.6|9642|9640.3|636
1588578900000|2020-05-04 07:55:00|9648.4|9646|9641.8|9640.3|9648.9|9646.5|9640|9638.1|722
1588579200000|2020-05-04 08:00:00|9642|9639.6|9644.2|9641.8|9645.9|9643.7|9641.1|9639.1|729
1588579500000|2020-05-04 08:05:00|9643.8|9641.4|9644.5|9642.1|9646.5|9644.6|9641.2|9639.3|614
1588579800000|2020-05-04 08:10:00|9644.3|9641.9|9648.2|9646.7|9649.9|9648.4|9643.4|9641.5|498
1588580100000|2020-05-04 08:15:00|9648.1|9646.6|9648.5|9646.1|9649.5|9647.8|9645.5|9643.9|543
1588580400000|2020-05-04 08:20:00|9648.6|9646.2|9647.1|9645.6|9649|9647.1|9645.7|9644|569
1588580700000|2020-05-04 08:25:00|9647.2|9645.7|9645.6|9644.1|9648|9646.2|9644|9642.1|519
1588581000000|2020-05-04 08:30:00|9645.7|9644.2|9641.6|9640.1|9646.5|9644.4|9640.8|9639.2|543
1588581300000|2020-05-04 08:35:00|9641.7|9640.2|9644.1|9642.6|9645.5|9643.4|9641.6|9639.6|426
1588581600000|2020-05-04 08:40:00|9644|9642.5|9641.2|9638.8|9646|9644.5|9640.3|9638.3|457
1588581900000|2020-05-04 08:45:00|9641.3|9638.9|9642.9|9641.4|9644.3|9642.4|9639.2|9637.4|344
1588582200000|2020-05-04 08:50:00|9643.4|9641|9639.7|9638.2|9643.5|9641.7|9638.8|9637.3|424
1588582500000|2020-05-04 08:55:00|9639.8|9638.3|9637.8|9635.4|9639.9|9638.4|9634.5|9632.7|434
1588582800000|2020-05-04 09:00:00|9637.9|9635.5|9640.8|9639.3|9641.4|9639.4|9637.4|9635.5|571
1588583100000|2020-05-04 09:05:00|9640.9|9639.4|9643.8|9641.4|9646.5|9644.1|9640.4|9638.9|478
1588583400000|2020-05-04 09:10:00|9643.9|9641.5|9641.5|9640|9644.5|9642.5|9639.7|9638|526
1588583700000|2020-05-04 09:15:00|9641.4|9639.9|9643.3|9641.8|9643.6|9642.1|9640.8|9639.1|461
1588584000000|2020-05-04 09:20:00|9643.2|9641.7|9652.4|9650|9652.8|9650.7|9642.8|9640.8|520
1588584300000|2020-05-04 09:25:00|9652.3|9649.9|9650.3|9648.8|9654.3|9652.5|9649.2|9647.6|455
1588584600000|2020-05-04 09:30:00|9650.2|9648.7|9650.9|9648.5|9653.9|9652|9649.3|9647.3|468
1588584900000|2020-05-04 09:35:00|9650.8|9648.4|9648.3|9646.8|9651.8|9649.9|9645.8|9643.9|521
1588585200000|2020-05-04 09:40:00|9648.2|9645.9|9644.5|9642.1|9648.3|9646.3|9643.9|9642|425
1588585500000|2020-05-04 09:45:00|9644.6|9642.2|9641.7|9639.3|9645.2|9643.4|9641|9639.2|354
1588585800000|2020-05-04 09:50:00|9641.8|9639.4|9642.6|9640.2|9643.2|9641.3|9640.2|9638.3|459
1588586100000|2020-05-04 09:55:00|9642.7|9640.3|9642.9|9640.5|9643.2|9641.3|9639.8|9637.7|386
1588586400000|2020-05-04 10:00:00|9642.5|9641|9642.7|9641.2|9646.6|9644.7|9641.8|9639.9|467
1588586700000|2020-05-04 10:05:00|9642.8|9641.3|9643.3|9640.9|9643.4|9641.6|9640.1|9638.3|336
1588587000000|2020-05-04 10:10:00|9642.7|9641.2|9637.9|9636.4|9642.8|9641.3|9636.3|9634.8|455
1588587300000|2020-05-04 10:15:00|9637.7|9636.2|9643|9641.5|9643.6|9641.7|9637.7|9635.8|425
1588587600000|2020-05-04 10:20:00|9643.1|9641.6|9649.3|9647.8|9649.9|9647.8|9642.6|9640.7|428
1588587900000|2020-05-04 10:25:00|9649.4|9647.9|9646.4|9644.9|9650.1|9648.1|9645.1|9643.1|416
1588588200000|2020-05-04 10:30:00|9646.5|9645|9644.6|9642.2|9647|9645.5|9643|9641|419
1588588500000|2020-05-04 10:35:00|9644.2|9642.7|9644.2|9642.7|9645.5|9643.7|9642.8|9640.8|361
1588588800000|2020-05-04 10:40:00|9644.3|9642.8|9644.2|9642.7|9645.3|9643.3|9643.2|9640.9|316
1588589100000|2020-05-04 10:45:00|9644.1|9642.6|9643.1|9641.6|9645.4|9643.5|9642.9|9640.9|307
1588589400000|2020-05-04 10:50:00|9643.4|9641.9|9646.5|9645|9647.4|9645.4|9642.9|9641.4|428
1588589700000|2020-05-04 10:55:00|9647|9644.6|9648.5|9646.1|9649.4|9647.5|9645.9|9644.1|362
1588590000000|2020-05-04 11:00:00|9648.4|9646|9645.8|9643.4|9648.4|9646.5|9644.5|9642.7|385
1588590300000|2020-05-04 11:05:00|9645.9|9643.5|9646.1|9644.6|9646.7|9645.2|9642.6|9640.6|460
1588590600000|2020-05-04 11:10:00|9646|9644.5|9649.1|9646.7|9649.4|9647.4|9646|9644.4|319
1588590900000|2020-05-04 11:15:00|9649.2|9646.8|9651.3|9649.8|9652.3|9650.8|9648.6|9646.7|437
1588591200000|2020-05-04 11:20:00|9651.4|9649.9|9648.5|9646.1|9651.4|9649.9|9647.9|9645.9|439
1588591500000|2020-05-04 11:25:00|9647.9|9646.4|9650.4|9648.9|9650.4|9648.9|9646.8|9645|341
1588591800000|2020-05-04 11:30:00|9650.3|9648.8|9650.6|9649.1|9651.9|9650.1|9649.1|9647.1|328
1588592100000|2020-05-04 11:35:00|9650.4|9648.9|9645.7|9644.2|9650.4|9648.9|9645.6|9644|404
1588592400000|2020-05-04 11:40:00|9645.8|9644.3|9646.7|9645.2|9647.6|9645.7|9645|9643|284
1588592700000|2020-05-04 11:45:00|9646.5|9645|9645.1|9643.6|9647.6|9645.8|9644.9|9643.1|350
1588593000000|2020-05-04 11:50:00|9644.9|9643.4|9643|9641.5|9646.3|9644.4|9642.9|9641|338
1588593300000|2020-05-04 11:55:00|9642.9|9641.4|9644.1|9642.6|9644.5|9642.8|9642.2|9640.3|428
1588593600000|2020-05-04 12:00:00|9644.2|9642.7|9641.1|9639.6|9645.1|9643.5|9641|9639.5|457
1588593900000|2020-05-04 12:05:00|9641.2|9639.7|9643.1|9641.6|9643.3|9641.8|9641|9639.3|385
1588594200000|2020-05-04 12:10:00|9643|9641.5|9640.4|9638.9|9643.1|9641.5|9639.8|9638.3|465
1588594500000|2020-05-04 12:15:00|9640.3|9638.8|9642.8|9641.3|9643.9|9642.4|9638.7|9636.8|439
1588594800000|2020-05-04 12:20:00|9642.9|9641.4|9645.2|9643.7|9646.6|9645.1|9642.4|9640.9|488
1588595100000|2020-05-04 12:25:00|9645.3|9643.8|9646.8|9645.3|9647.5|9646|9644.9|9643.2|509
1588595400000|2020-05-04 12:30:00|9646.6|9645.1|9647.9|9646.4|9649.1|9647.6|9645.8|9644|430
1588595700000|2020-05-04 12:35:00|9648|9646.5|9648.3|9646.8|9649.8|9648|9646.9|9645.2|451
1588596000000|2020-05-04 12:40:00|9648.4|9646.9|9652.1|9650.6|9652.4|9650.9|9648.4|9646.5|413
1588596300000|2020-05-04 12:45:00|9652|9650.5|9650.6|9649.1|9652.9|9651.4|9649.5|9648|426
1588596600000|2020-05-04 12:50:00|9650.4|9648.9|9652.1|9649.7|9653.6|9651.7|9648.5|9646.8|489
1588596900000|2020-05-04 12:55:00|9652.2|9649.8|9649.6|9648.1|9652.2|9650.2|9648.8|9646.9|424
1588597200000|2020-05-04 13:00:00|9650.1|9647.7|9647.3|9645.8|9650.3|9648.1|9645.2|9643.1|441
1588597500000|2020-05-04 13:05:00|9647.4|9645.9|9646.8|9645.3|9649.1|9647.2|9644.4|9642.6|459
1588597800000|2020-05-04 13:10:00|9646.7|9645.2|9645.9|9644.4|9648.1|9646.2|9644.8|9643.1|471
1588598100000|2020-05-04 13:15:00|9646|9644.5|9646.7|9645.2|9646.9|9645.2|9644.1|9642.2|459
1588598400000|2020-05-04 13:20:00|9646.6|9645.1|9653.3|9651.8|9654.6|9652.9|9646.6|9645.1|522
1588598700000|2020-05-04 13:25:00|9653.2|9651.7|9653.4|9651.9|9657.3|9655.5|9652|9650.5|539
1588599000000|2020-05-04 13:30:00|9653.5|9652|9649.4|9647.9|9655.2|9653.6|9649.3|9647.8|575
1588599300000|2020-05-04 13:35:00|9649.3|9647.8|9649|9647.5|9650.8|9649.2|9648.1|9646.6|557
1588599600000|2020-05-04 13:40:00|9648.9|9647.4|9644.3|9642.8|9650.9|9649.1|9644.3|9642.6|613
1588599900000|2020-05-04 13:45:00|9644.4|9642.9|9645|9643.5|9647|9645|9642.7|9640.8|545
1588600200000|2020-05-04 13:50:00|9644.9|9643.4|9643.9|9642.4|9645.2|9643.6|9640.2|9638.3|601
1588600500000|2020-05-04 13:55:00|9644.2|9642.7|9650.5|9648.1|9651.6|9649.6|9643.2|9641.3|773
1588600800000|2020-05-04 14:00:00|9650.4|9648|9648.6|9647.1|9651.7|9650.2|9648.4|9646.5|703
1588601100000|2020-05-04 14:05:00|9648.5|9647|9647.6|9646.1|9649.3|9647.8|9644.7|9642.6|597
1588601400000|2020-05-04 14:10:00|9647.5|9646|9659|9657.5|9659.1|9657.5|9647.4|9645.9|719
1588601700000|2020-05-04 14:15:00|9658.9|9657.4|9657.1|9655.6|9661|9658.9|9654.4|9652.4|778
1588602000000|2020-05-04 14:20:00|9657|9655.5|9660.6|9659.1|9660.9|9659.4|9654.2|9652.6|599
1588602300000|2020-05-04 14:25:00|9660.8|9658.4|9661.6|9660.1|9662.7|9661.2|9657.5|9655.6|642
1588602600000|2020-05-04 14:30:00|9661.5|9660|9659|9656.6|9664|9662.4|9658.3|9656.3|694
1588602900000|2020-05-04 14:35:00|9658.6|9657.1|9663|9660.6|9663|9661|9656.4|9654.5|582
1588603200000|2020-05-04 14:40:00|9662.9|9660.5|9660.4|9658|9663.8|9662.1|9659.3|9657.4|625
1588603500000|2020-05-04 14:45:00|9659.9|9658.4|9658.6|9657.1|9662.4|9660.9|9657.4|9655.5|656
1588603800000|2020-05-04 14:50:00|9658.7|9657.2|9651.6|9649.2|9661.1|9659.6|9651|9649.1|976
1588604100000|2020-05-04 14:55:00|9651.7|9649.3|9646|9644.5|9655|9653.2|9645.2|9643.3|950
1588604400000|2020-05-04 15:00:00|9645.9|9644.4|9647|9645.5|9648.6|9647.1|9644.6|9643.1|669
1588604700000|2020-05-04 15:05:00|9646.9|9645.4|9651.2|9649.7|9652.4|9650.5|9645.6|9643.7|501
1588605000000|2020-05-04 15:10:00|9651.3|9649.8|9656.7|9655.2|9659.5|9657.8|9650.1|9648.1|656
1588605300000|2020-05-04 15:15:00|9656.6|9655.1|9657.2|9655.7|9658.7|9657|9656.4|9654.6|510
1588605600000|2020-05-04 15:20:00|9657.1|9655.6|9654.2|9652.7|9659.9|9658.4|9654.2|9652.7|470
1588605900000|2020-05-04 15:25:00|9654.3|9652.8|9649.1|9647.6|9654.6|9653.1|9649|9647.5|494
1588606200000|2020-05-04 15:30:00|9649.2|9647.7|9646|9644.5|9649.8|9648.3|9645.4|9643.4|456
1588606500000|2020-05-04 15:35:00|9646.2|9644.7|9645.9|9644.4|9646.9|9645.2|9644.6|9642.8|308
1588606800000|2020-05-04 15:40:00|9646|9644.5|9648|9646.5|9649.1|9647.6|9644.6|9643.1|417
1588607100000|2020-05-04 15:45:00|9647.9|9646.4|9648.9|9647.4|9649.4|9647.9|9646.3|9644.4|365
1588607400000|2020-05-04 15:50:00|9648.8|9647.3|9647.6|9646.1|9650.3|9648.7|9647.5|9645.8|362
1588607700000|2020-05-04 15:55:00|9647.5|9646|9648.5|9647|9652.6|9651.1|9647.1|9645.2|534
1588608000000|2020-05-04 16:00:00|9648.6|9647.1|9653.4|9651.9|9653.7|9652.2|9647.7|9646.2|549
1588608300000|2020-05-04 16:05:00|9653.5|9652|9655|9653.5|9655.6|9653.7|9651.6|9650.1|479
1588608600000|2020-05-04 16:10:00|9654.8|9653.3|9654.8|9653.3|9657|9655.5|9654.2|9652.3|378
1588608900000|2020-05-04 16:15:00|9654.9|9653.4|9657.3|9655.8|9657.8|9656.1|9652.2|9650.3|450
1588609200000|2020-05-04 16:20:00|9657.4|9655.9|9656.2|9654.7|9657.8|9655.9|9655|9653.5|344
1588609500000|2020-05-04 16:25:00|9656.3|9654.8|9659.6|9657.2|9659.7|9658|9654.8|9653.3|446
1588609800000|2020-05-04 16:30:00|9659.7|9657.3|9660.3|9658.8|9660.5|9659|9656.7|9655.1|370
1588610100000|2020-05-04 16:35:00|9660|9658.5|9659.8|9658.3|9661.1|9659.4|9658.6|9657.1|403
1588610400000|2020-05-04 16:40:00|9659.7|9658.2|9656.5|9655|9660.3|9658.4|9655.8|9654.3|381
1588610700000|2020-05-04 16:45:00|9656.4|9654.9|9655.7|9654.2|9658|9656.5|9655.3|9653.8|337
1588611000000|2020-05-04 16:50:00|9655.6|9654.1|9656.9|9655.4|9657.6|9655.7|9655.2|9653.7|304
1588611300000|2020-05-04 16:55:00|9657|9655.5|9657.5|9656|9658.3|9656.8|9656.3|9654.5|462
1588611600000|2020-05-04 17:00:00|9657.4|9655.9|9658.8|9657.3|9660.3|9658.7|9657.4|9655.9|421
1588611900000|2020-05-04 17:05:00|9658.7|9657.2|9658.1|9656.6|9659.8|9657.8|9657.8|9656.3|288
1588612200000|2020-05-04 17:10:00|9658.2|9656.7|9659|9657.5|9660.7|9659.2|9657.5|9655.9|258
1588612500000|2020-05-04 17:15:00|9658.9|9657.4|9660.5|9659|9660.9|9659.4|9658.8|9657.3|302
1588612800000|2020-05-04 17:20:00|9660.6|9659.1|9660|9658.5|9661.1|9659.6|9659.5|9658|240
1588613100000|2020-05-04 17:25:00|9660.1|9658.6|9658.8|9657.3|9660.1|9658.6|9658.3|9656.6|189
1588613400000|2020-05-04 17:30:00|9658.9|9657.4|9658|9656.5|9659|9657.5|9655.2|9653.7|395
1588613700000|2020-05-04 17:35:00|9658.1|9656.6|9660.6|9659.1|9660.7|9659.2|9657.8|9656.3|212
1588614000000|2020-05-04 17:40:00|9660.9|9659.4|9659.9|9658.4|9661.9|9660.4|9659.8|9658.3|288
1588614300000|2020-05-04 17:45:00|9660|9658.5|9658.6|9657.1|9660.4|9658.5|9657.5|9656|217
1588614600000|2020-05-04 17:50:00|9658.7|9657.2|9659.6|9658.1|9660.3|9658.4|9657.5|9656|382
1588614900000|2020-05-04 17:55:00|9659.5|9658|9660.4|9658.9|9660.9|9659.1|9659.1|9657.2|333
1588615200000|2020-05-04 18:00:00|9660.3|9658.8|9658.5|9657|9660.5|9658.8|9656.7|9654.7|372
1588615500000|2020-05-04 18:05:00|9658.6|9657.1|9659.1|9657.6|9660.2|9658.2|9658.3|9656.6|322
1588615800000|2020-05-04 18:10:00|9659.3|9657.8|9662.1|9659.7|9662.2|9660.3|9659.2|9657.3|245
1588616100000|2020-05-04 18:15:00|9662|9659.6|9661.2|9659.7|9662.8|9661|9661|9659.1|323
1588616400000|2020-05-04 18:20:00|9661.1|9659.6|9661.1|9659.6|9662|9660.4|9660.9|9659|291
1588616700000|2020-05-04 18:25:00|9661.2|9659.7|9660|9658.5|9661.8|9659.9|9659.9|9658|219
1588617000000|2020-05-04 18:30:00|9659.9|9658.4|9659|9657.5|9660.1|9658.6|9658|9656|208
1588617300000|2020-05-04 18:35:00|9658.9|9657.4|9659.7|9658.2|9660.1|9658.4|9658.9|9657.4|216
1588617600000|2020-05-04 18:40:00|9659.6|9658.1|9658.7|9657.2|9659.7|9658.2|9658.5|9656.7|170
1588617900000|2020-05-04 18:45:00|9658.6|9657.1|9658.7|9657.2|9659.7|9657.9|9658.5|9656.9|142
1588618200000|2020-05-04 18:50:00|9658.8|9657.3|9658.1|9656.6|9659.1|9657.3|9657|9655.2|183
1588618500000|2020-05-04 18:55:00|9658.2|9656.7|9655.5|9653.1|9658.2|9656.7|9654.9|9653|318
1588618800000|2020-05-04 19:00:00|9655.7|9653.3|9656.3|9653.9|9656.9|9655|9654.4|9652|303
1588619100000|2020-05-04 19:05:00|9656.4|9654|9655.8|9654.3|9656.7|9654.6|9654.8|9652.8|274
1588619400000|2020-05-04 19:10:00|9656.3|9653.9|9655.1|9652.7|9656.4|9654.6|9654.2|9652.1|228
1588619700000|2020-05-04 19:15:00|9655.2|9652.8|9653.9|9652.4|9656.1|9654.2|9653.8|9652|231
1588620000000|2020-05-04 19:20:00|9654|9652.5|9654|9652.5|9655.5|9653.4|9653.8|9651.8|193
1588620300000|2020-05-04 19:25:00|9654.1|9652.6|9653.3|9651.8|9654.8|9653.2|9652.9|9651.4|213
1588620600000|2020-05-04 19:30:00|9653.6|9652.1|9653.6|9652.1|9654.5|9652.6|9653|9651.5|231
1588620900000|2020-05-04 19:35:00|9653.5|9652|9653.4|9651.9|9653.7|9652.2|9653.2|9651.7|190
1588621200000|2020-05-04 19:40:00|9653.3|9651.8|9656.4|9654.9|9656.9|9655.4|9653.3|9651.8|239
1588621500000|2020-05-04 19:45:00|9656.5|9655|9660|9658.5|9660.1|9658.6|9656.3|9654.8|234
1588621800000|2020-05-04 19:50:00|9659.9|9658.4|9660.6|9659.1|9661.2|9659.7|9659.5|9658|330
1588622100000|2020-05-04 19:55:00|9660.5|9659|9660.7|9658.3|9662|9660|9658.6|9656.6|494
1588622400000|2020-05-04 20:00:00|9660.6|9658.2|9659.9|9657.5|9661.6|9659.6|9659.3|9657.3|353
1588622700000|2020-05-04 20:05:00|9659.5|9658|9659.4|9657.9|9660.1|9658|9658.3|9656.4|142
1588623000000|2020-05-04 20:10:00|9659.5|9658|9660.7|9658.3|9661.9|9659.7|9659.4|9657.6|225
1588623300000|2020-05-04 20:15:00|9660.8|9658.4|9656.9|9655.4|9660.8|9658.4|9656.9|9654.9|233
1588623600000|2020-05-04 20:20:00|9657.4|9655|9656.3|9653.9|9658.1|9656.3|9656.1|9653.7|287
1588623900000|2020-05-04 20:25:00|9656.4|9654|9658|9655.6|9658|9655.6|9655.7|9653.7|203
1588624200000|2020-05-04 20:30:00|9657.9|9655.5|9658.9|9656.5|9659.4|9657|9657.8|9655.4|148
1588624500000|2020-05-04 20:35:00|9659|9656.6|9659|9656.6|9659.3|9656.9|9658.6|9656.2|102
1588624800000|2020-05-04 20:40:00|9659.1|9656.7|9657.9|9655.5|9659.1|9656.7|9657.2|9654.8|177
1588625100000|2020-05-04 20:45:00|9657.8|9655.4|9657.5|9655.1|9657.9|9655.5|9655.9|9653.5|241
1588625400000|2020-05-04 20:50:00|9657.7|9655.3|9657.7|9655.3|9658.2|9655.8|9656.8|9654.4|247
1588625700000|2020-05-04 20:55:00|9657.6|9655.2|9653.4|9650.7|9657.8|9655.6|9653.4|9649.5|232
1588626000000|2020-05-04 21:00:00|9653.3|9650.3|9655|9650|9655.4|9651.9|9652|9647|26
1588626300000|2020-05-04 21:05:00|9655.7|9650.7|9655.7|9650.7|9656.3|9651.3|9654.1|9649.1|98
1588626600000|2020-05-04 21:10:00|9655.8|9650.8|9654.8|9649.8|9656|9651|9653.8|9648.8|122
1588626900000|2020-05-04 21:15:00|9655.3|9650.3|9655.7|9650.7|9656|9651|9653.7|9648.7|118
1588627200000|2020-05-04 21:20:00|9655.9|9650.9|9656.2|9651.2|9656.3|9651.3|9654|9649|131
1588627500000|2020-05-04 21:25:00|9656.3|9651.3|9656.1|9651.1|9656.6|9651.6|9654.8|9649.8|171
1588627800000|2020-05-04 21:30:00|9656.3|9651.3|9658.8|9653.8|9661.1|9656.1|9656.3|9651.3|195
1588628100000|2020-05-04 21:35:00|9658.9|9653.9|9658.6|9653.6|9661.3|9656.3|9657.5|9652.5|217
1588628400000|2020-05-04 21:40:00|9658.8|9653.8|9659.3|9654.3|9660.1|9655.1|9658.1|9653.1|168
1588628700000|2020-05-04 21:45:00|9661|9656|9660.2|9655.2|9661|9656|9658.1|9653.1|290
1588629000000|2020-05-04 21:50:00|9660.4|9655.4|9659.8|9654.8|9661.4|9656.4|9659.3|9654.3|349
1588629300000|2020-05-04 21:55:00|9659.9|9654.9|9660.8|9655.8|9661.1|9656.1|9659|9654|211
1588629600000|2020-05-04 22:00:00|9660.4|9655.4|9657.2|9654.5|9660.5|9655.9|9656.1|9653.3|443
1588629900000|2020-05-04 22:05:00|9657|9654.6|9657.3|9654.9|9658.2|9655|9656.1|9653.7|208
1588630200000|2020-05-04 22:10:00|9657.4|9655|9656.9|9654.5|9657.7|9655.2|9656.9|9654.3|109
1588630500000|2020-05-04 22:15:00|9657.1|9654.6|9656|9653.6|9657.9|9655.1|9655.9|9653.5|170
1588630800000|2020-05-04 22:20:00|9656.1|9653.7|9656.3|9653.9|9656.8|9654.2|9655.3|9652.9|160
1588631100000|2020-05-04 22:25:00|9656.4|9654|9657.3|9654.9|9657.9|9655.5|9656.2|9653.8|115
1588631400000|2020-05-04 22:30:00|9657.2|9654.8|9657.3|9654.9|9657.6|9655.2|9656.9|9654.5|94
1588631700000|2020-05-04 22:35:00|9657.2|9654.8|9656|9653.6|9657.5|9655.1|9655.7|9653.3|148
1588632000000|2020-05-04 22:40:00|9655.8|9653.4|9655.9|9653.5|9657.4|9655|9655.5|9653.1|172
1588632300000|2020-05-04 22:45:00|9656|9653.6|9656.1|9653.7|9657.4|9655|9655.9|9653.5|146
1588632600000|2020-05-04 22:50:00|9656.2|9653.8|9655.5|9653.1|9656.4|9654|9655.1|9652.7|158
1588632900000|2020-05-04 22:55:00|9655.4|9653|9655.8|9653.4|9655.9|9653.5|9654.9|9652.7|99
1588633200000|2020-05-04 23:00:00|9655.1|9653.6|9655.4|9653|9656.3|9654|9655.1|9652.8|165
1588633500000|2020-05-04 23:05:00|9655.5|9653.1|9655.5|9653.1|9655.7|9653.3|9654.9|9652.5|138
1588633800000|2020-05-04 23:10:00|9655.6|9653.2|9656.4|9654|9656.6|9654.2|9655.3|9652.9|75
1588634100000|2020-05-04 23:15:00|9656.3|9653.9|9656.3|9653.9|9656.5|9654.5|9654.5|9652.1|137
1588634400000|2020-05-04 23:20:00|9656.4|9654|9655|9652.6|9656.6|9654.2|9654.9|9652.5|142
1588634700000|2020-05-04 23:25:00|9655.1|9652.7|9656|9653.6|9656.4|9654|9655|9652.6|72
1588635000000|2020-05-04 23:30:00|9656.1|9653.7|9656.4|9654|9656.6|9654.2|9655.9|9653.5|100
1588635300000|2020-05-04 23:35:00|9656.3|9653.9|9656.4|9654|9656.7|9654.3|9655.7|9653.5|93
1588635600000|2020-05-04 23:40:00|9656.5|9654.1|9656.5|9654.1|9656.7|9654.3|9656.1|9653.7|571
1588635900000|2020-05-04 23:45:00|9656.4|9654|9657.6|9655.2|9657.7|9655.3|9656|9653.6|123
1588636200000|2020-05-04 23:50:00|9657.5|9655.1|9657.5|9655.1|9657.6|9655.3|9656.7|9654.8|154
1588636500000|2020-05-04 23:55:00|9657.4|9655|9658|9655.6|9658.1|9655.9|9656.8|9654.8|135
1588636800000|2020-05-05 00:00:00|9658.1|9655.7|9655.5|9653.1|9658.1|9655.7|9655.3|9652.9|260
1588637100000|2020-05-05 00:05:00|9655.6|9653.2|9655.3|9652.9|9656.4|9654|9654.5|9652.6|266
1588637400000|2020-05-05 00:10:00|9655.2|9652.8|9655.6|9653.2|9656.4|9654.3|9655.1|9652.8|132
1588637700000|2020-05-05 00:15:00|9655.5|9653.1|9654.5|9652.1|9655.5|9653.4|9654.2|9651.8|102
1588638000000|2020-05-05 00:20:00|9654.4|9652|9653.8|9651.4|9654.6|9652.5|9653.3|9651.3|134
1588638300000|2020-05-05 00:25:00|9653.7|9651.3|9653.3|9650.9|9654.7|9652.3|9652.6|9650.2|140
1588638600000|2020-05-05 00:30:00|9653.2|9650.8|9652.4|9650|9653.6|9651.6|9652.1|9649.7|194
1588638900000|2020-05-05 00:35:00|9652.5|9650.1|9652.7|9650.3|9652.8|9650.4|9649.8|9647.4|219
1588639200000|2020-05-05 00:40:00|9652.6|9650.2|9651.4|9649|9653.3|9651|9651.2|9648.8|211
1588639500000|2020-05-05 00:45:00|9651.3|9648.9|9651.8|9649.4|9652.3|9649.9|9650.4|9648.1|234
1588639800000|2020-05-05 00:50:00|9651.9|9649.5|9651.5|9649.1|9652.6|9650.2|9651.2|9649|204
1588640100000|2020-05-05 00:55:00|9651.6|9649.2|9652.6|9650.2|9652.8|9650.4|9651.1|9649.2|164
1588640400000|2020-05-05 01:00:00|9652.8|9650.4|9650.9|9648.5|9652.9|9650.5|9650.8|9648.4|141
1588640700000|2020-05-05 01:05:00|9650.8|9648.4|9651.7|9649.3|9651.8|9649.4|9649.6|9647.2|206
1588641000000|2020-05-05 01:10:00|9651.6|9649.2|9651.6|9649.2|9651.8|9649.7|9650.5|9648.5|119
1588641300000|2020-05-05 01:15:00|9651.4|9649|9651.2|9648.8|9651.7|9649.5|9650.8|9648.6|175
1588641600000|2020-05-05 01:20:00|9651|9648.6|9649.9|9647.5|9651.2|9648.8|9649|9646.6|180
1588641900000|2020-05-05 01:25:00|9649.8|9647.4|9650.4|9648|9650.6|9648.2|9649.7|9647.4|135
1588642200000|2020-05-05 01:30:00|9650.3|9647.9|9648.1|9645.7|9650.4|9648.4|9647.1|9644.7|205
1588642500000|2020-05-05 01:35:00|9648.2|9645.8|9648|9645.6|9648.8|9646.6|9647.4|9645.3|146
1588642800000|2020-05-05 01:40:00|9648.1|9645.7|9650.3|9647.9|9650.5|9648.2|9648|9645.6|207
1588643100000|2020-05-05 01:45:00|9650.2|9647.8|9649.7|9647.3|9650.2|9648.1|9649.3|9647.2|131
1588643400000|2020-05-05 01:50:00|9649.8|9647.4|9649.7|9647.3|9650|9647.7|9648.6|9646.7|116
1588643700000|2020-05-05 01:55:00|9649.8|9647.4|9651.7|9649.3|9651.8|9649.9|9648.9|9646.9|172
1588644000000|2020-05-05 02:00:00|9651.8|9649.4|9652.2|9649.8|9652.5|9650.6|9651.5|9649.1|162
1588644300000|2020-05-05 02:05:00|9652.3|9649.9|9651.6|9649.2|9652.4|9650.2|9651.4|9649|131
1588644600000|2020-05-05 02:10:00|9651.5|9649.1|9649.9|9647.5|9652.1|9650|9649.7|9647.3|168
1588644900000|2020-05-05 02:15:00|9649.8|9647.4|9649.7|9647.3|9649.9|9647.5|9649.5|9647.1|114
1588645200000|2020-05-05 02:20:00|9649.8|9647.4|9649.8|9647.4|9650|9647.9|9648.7|9646.5|97
1588645500000|2020-05-05 02:25:00|9649.7|9647.3|9649.9|9647.5|9650|9648|9649.4|9647.1|121
1588645800000|2020-05-05 02:30:00|9649.8|9647.4|9650.6|9649.1|9651.9|9650|9649.4|9647.4|200
1588646100000|2020-05-05 02:35:00|9650.4|9648.9|9649.7|9647.3|9650.9|9649.1|9649.1|9647.2|184
1588646400000|2020-05-05 02:40:00|9649.8|9647.4|9648.9|9646.5|9650.5|9648.6|9648.5|9646.4|196
1588646700000|2020-05-05 02:45:00|9649|9646.6|9650.1|9647.7|9650.1|9648.3|9648.8|9646.4|140
1588647000000|2020-05-05 02:50:00|9649.6|9648.1|9652.2|9649.8|9652.7|9650.8|9649.5|9647.4|191
1588647300000|2020-05-05 02:55:00|9652.3|9649.9|9655.8|9653.4|9655.8|9653.9|9652|9649.8|229
1588647600000|2020-05-05 03:00:00|9655.6|9653.2|9655.2|9652.8|9656|9653.6|9654.2|9652|168
1588647900000|2020-05-05 03:05:00|9655.3|9652.9|9655|9652.6|9655.4|9653.2|9653.9|9651.9|125
1588648200000|2020-05-05 03:10:00|9654.6|9653.1|9655|9652.6|9655.7|9653.5|9654.5|9652.5|121
1588648500000|2020-05-05 03:15:00|9654.9|9652.5|9656.3|9653.9|9656.7|9654.4|9654.1|9652.1|163
1588648800000|2020-05-05 03:20:00|9656.6|9654.2|9657.1|9654.7|9657.5|9655.4|9655.9|9653.9|184
1588649100000|2020-05-05 03:25:00|9657.2|9654.8|9655.5|9653.1|9657.3|9655|9654.8|9652.8|133
1588649400000|2020-05-05 03:30:00|9655.4|9653|9656.3|9653.9|9656.4|9654|9655.3|9652.9|88
1588649700000|2020-05-05 03:35:00|9656.2|9653.8|9655.9|9653.5|9656.4|9654.1|9655.3|9652.9|107
1588650000000|2020-05-05 03:40:00|9655.8|9653.4|9655.8|9653.4|9656|9653.6|9654.8|9652.9|100
1588650300000|2020-05-05 03:45:00|9655.9|9653.5|9656.3|9653.9|9656.4|9654|9655|9653|89
1588650600000|2020-05-05 03:50:00|9656.1|9653.7|9659|9656.6|9659.3|9657.5|9655.7|9653.7|197
1588650900000|2020-05-05 03:55:00|9658.9|9656.5|9657.6|9656.1|9659|9656.6|9657.6|9655.5|126
1588651200000|2020-05-05 04:00:00|9657.7|9656.2|9657.9|9655.5|9658.6|9656.7|9657.4|9655.1|171
1588651500000|2020-05-05 04:05:00|9657.5|9656|9658.2|9655.8|9658.2|9656|9657.5|9655.2|110
1588651800000|2020-05-05 04:10:00|9658.1|9655.7|9657.5|9655.1|9658.5|9656.3|9657|9655.1|116
1588652100000|2020-05-05 04:15:00|9657.6|9655.2|9659.3|9656.9|9659.4|9657|9657|9655|120
1588652400000|2020-05-05 04:20:00|9659.4|9657|9659.1|9656.7|9659.4|9657.5|9658|9656|118
1588652700000|2020-05-05 04:25:00|9659.2|9656.8|9659.1|9656.7|9660.2|9658.3|9658.7|9656.6|95
1588653000000|2020-05-05 04:30:00|9658.6|9656.2|9660|9657.6|9661|9658.6|9658.1|9655.7|240
1588653300000|2020-05-05 04:35:00|9659.9|9657.5|9659.1|9656.7|9660.3|9657.9|9658.7|9656.3|210
1588653600000|2020-05-05 04:40:00|9659.2|9656.8|9658.1|9655.7|9659.3|9656.9|9657.6|9655.6|162
1588653900000|2020-05-05 04:45:00|9658|9655.6|9658.1|9655.7|9658.4|9656|9657.9|9655.5|123
1588654200000|2020-05-05 04:50:00|9658|9655.6|9657.3|9654.9|9658.4|9656.5|9657.2|9654.8|169
1588654500000|2020-05-05 04:55:00|9657.2|9654.8|9654.4|9652|9657.2|9654.8|9653.4|9651|235
1588654800000|2020-05-05 05:00:00|9654.5|9652.1|9652.6|9650.2|9654.5|9652.1|9651.8|9649.5|270
1588655100000|2020-05-05 05:05:00|9652.7|9650.3|9654.8|9652.4|9655.1|9652.7|9652|9649.7|216
1588655400000|2020-05-05 05:10:00|9654.7|9652.3|9654.6|9652.2|9655.2|9653.1|9653.7|9651.7|181
1588655700000|2020-05-05 05:15:00|9654.7|9652.3|9654.5|9652.1|9654.9|9652.5|9653.6|9651.2|199
1588656000000|2020-05-05 05:20:00|9654.4|9652|9654.5|9652.1|9655.2|9652.8|9653.8|9651.8|205
1588656300000|2020-05-05 05:25:00|9654.6|9652.2|9653.8|9651.4|9654.8|9652.7|9653.4|9651.1|132
1588656600000|2020-05-05 05:30:00|9653.7|9651.3|9656.3|9653.9|9656.4|9654|9653.3|9651.1|179
1588656900000|2020-05-05 05:35:00|9655.9|9653.5|9654.7|9652.3|9656.3|9653.9|9654.6|9652.2|152
1588657200000|2020-05-05 05:40:00|9654.6|9652.2|9656.3|9653.9|9656.3|9653.9|9653.8|9651.4|254
1588657500000|2020-05-05 05:45:00|9655.9|9654.4|9657.6|9655.2|9657.7|9655.4|9655.8|9653.7|156
1588657800000|2020-05-05 05:50:00|9657.5|9655.1|9658.4|9656|9659|9656.6|9656.7|9654.7|142
1588658100000|2020-05-05 05:55:00|9658.3|9655.9|9657.4|9655|9659.1|9657.1|9657.1|9655|270
1588658400000|2020-05-05 06:00:00|9657|9655.5|9659.1|9656.7|9659.1|9656.7|9656.6|9654.7|311
1588658700000|2020-05-05 06:05:00|9659|9656.6|9657.9|9656.4|9659.4|9657.3|9657.6|9655.6|246
1588659000000|2020-05-05 06:10:00|9658|9656.5|9656.5|9654.1|9658.5|9656.5|9656.2|9653.8|433
1588659300000|2020-05-05 06:15:00|9656.6|9654.2|9653.5|9651.1|9657.9|9655.5|9653.4|9651|408
1588659600000|2020-05-05 06:20:00|9653.4|9651|9652.4|9650|9655.1|9652.9|9650.2|9647.8|374
1588659900000|2020-05-05 06:25:00|9652.3|9649.9|9654.3|9651.9|9654.5|9652.1|9652.2|9649.8|244
1588660200000|2020-05-05 06:30:00|9654.4|9652|9658|9655.6|9660.5|9658.4|9653.8|9651.8|345
1588660500000|2020-05-05 06:35:00|9657.9|9655.5|9657.5|9656|9659.1|9657|9656.9|9654.8|256
1588660800000|2020-05-05 06:40:00|9657.3|9655.8|9656.9|9655.4|9658.6|9656.7|9656.6|9655|272
1588661100000|2020-05-05 06:45:00|9656.8|9655.3|9657.4|9655.9|9658|9656.4|9655.4|9653.5|250
1588661400000|2020-05-05 06:50:00|9657.5|9656|9662.7|9660.3|9663.8|9661.9|9657|9655.1|403
1588661700000|2020-05-05 06:55:00|9662.9|9660.5|9661.6|9659.2|9663.3|9661.4|9660.2|9658.4|440
1588662000000|2020-05-05 07:00:00|9661.5|9659.1|9672.1|9670.6|9675.7|9673.4|9660.8|9658.4|735
1588662300000|2020-05-05 07:05:00|9672|9670.5|9673.9|9672.4|9675.9|9674.4|9671.9|9670.1|522
1588662600000|2020-05-05 07:10:00|9673.8|9672.3|9670.1|9668.6|9675.6|9674.1|9670|9668.1|520
1588662900000|2020-05-05 07:15:00|9670.2|9668.7|9673|9671.5|9675.6|9674|9668.6|9666.7|550
1588663200000|2020-05-05 07:20:00|9672.9|9671.4|9673.3|9670.9|9674.4|9672.5|9670.9|9668.9|415
1588663500000|2020-05-05 07:25:00|9673|9671.5|9672.5|9671|9674.4|9672.3|9671.8|9669.8|326
1588663800000|2020-05-05 07:30:00|9672.6|9671.1|9672.3|9670.8|9673.5|9671.7|9670.7|9669.2|308
1588664100000|2020-05-05 07:35:00|9672.6|9671.1|9672.7|9671.2|9675.6|9673.6|9672.4|9670.4|486
1588664400000|2020-05-05 07:40:00|9673.1|9670.7|9672|9670.5|9674.4|9672.4|9670.9|9669|351
1588664700000|2020-05-05 07:45:00|9672.1|9670.6|9670.2|9668.7|9673.5|9671.7|9670.2|9668.7|321
1588665000000|2020-05-05 07:50:00|9670|9668.5|9663.7|9662.2|9670.4|9668.6|9662.8|9661.3|525
1588665300000|2020-05-05 07:55:00|9663.4|9661.9|9663.6|9662.1|9667|9665.5|9662.6|9661.1|379
1588665600000|2020-05-05 08:00:00|9663.5|9662|9667.6|9666.1|9668.7|9667.2|9663.5|9661.8|471
1588665900000|2020-05-05 08:05:00|9667.5|9666|9660.8|9659.3|9667.8|9666.2|9660.7|9658.7|536
1588666200000|2020-05-05 08:10:00|9661.2|9658.8|9653.9|9651.5|9661.3|9659.6|9647.5|9645.1|883
1588666500000|2020-05-05 08:15:00|9653.6|9651.2|9658.7|9656.3|9660.9|9658.8|9653.6|9651.2|1023
1588666800000|2020-05-05 08:20:00|9658.8|9656.4|9655.2|9652.8|9659.8|9657.7|9653|9650.7|876
1588667100000|2020-05-05 08:25:00|9654.7|9653.2|9655.4|9653|9656.9|9655|9652.8|9650.6|679
1588667400000|2020-05-05 08:30:00|9655.3|9652.9|9668.4|9666|9672.2|9670.1|9653|9651|1030
1588667700000|2020-05-05 08:35:00|9668.3|9665.9|9681|9679.5|9683.4|9681|9667.4|9665.6|1134
1588668000000|2020-05-05 08:40:00|9680.9|9679.4|9690.5|9689|9695.2|9693.4|9680.8|9678.7|1143
1588668300000|2020-05-05 08:45:00|9690.8|9688.4|9695.4|9693.9|9698.2|9696.6|9689.9|9687.8|960
1588668600000|2020-05-05 08:50:00|9695.8|9693.4|9695.3|9692.9|9700.3|9698.3|9692.5|9690.4|930
1588668900000|2020-05-05 08:55:00|9695.4|9693|9705.2|9702.8|9708.3|9705.9|9695.3|9693|952
1588669200000|2020-05-05 09:00:00|9705.1|9702.7|9714.5|9712.1|9714.5|9712.4|9699|9697.1|967
1588669500000|2020-05-05 09:05:00|9714.2|9711.8|9716.9|9715.4|9719.8|9718.1|9710.5|9708.1|1189
1588669800000|2020-05-05 09:10:00|9716.8|9715.3|9718.1|9716.6|9720.8|9718.8|9714.7|9712.5|905
1588670100000|2020-05-05 09:15:00|9718.2|9716.7|9717.1|9714.7|9722.7|9721.1|9715|9712.6|837
1588670400000|2020-05-05 09:20:00|9717.2|9714.8|9706.9|9705.4|9719|9717.4|9706.9|9705.1|698
1588670700000|2020-05-05 09:25:00|9707|9705.5|9714.6|9713.1|9716.1|9713.8|9707|9705.5|800
1588671000000|2020-05-05 09:30:00|9715.1|9712.7|9712.5|9710.1|9717.3|9715.5|9711.9|9709.7|733
1588671300000|2020-05-05 09:35:00|9712.4|9710|9709.6|9708.1|9713.2|9710.8|9707.7|9705.7|637
1588671600000|2020-05-05 09:40:00|9709.9|9708.4|9708.7|9706.3|9711.8|9709.8|9707.3|9705.6|457
1588671900000|2020-05-05 09:45:00|9708.4|9706.9|9706.4|9704.9|9710.6|9708.7|9706.3|9704.5|458
1588672200000|2020-05-05 09:50:00|9706.7|9704.3|9700.9|9698.5|9707.1|9705.1|9700.2|9698.2|559
1588672500000|2020-05-05 09:55:00|9700.2|9698.7|9700.1|9698.6|9702.8|9701|9699.3|9697.2|449
1588672800000|2020-05-05 10:00:00|9700.2|9698.7|9700.3|9698.8|9703.9|9702.4|9699.8|9698.2|477
1588673100000|2020-05-05 10:05:00|9700.2|9698.7|9696.5|9695|9700.5|9698.8|9696.4|9694.5|380
1588673400000|2020-05-05 10:10:00|9697|9694.6|9696|9694.5|9698.7|9696.9|9694.2|9692.7|489
1588673700000|2020-05-05 10:15:00|9696.4|9694|9697.1|9695.6|9698.4|9696.3|9693.2|9691.3|530
1588674000000|2020-05-05 10:20:00|9697.2|9695.7|9697.5|9696|9699.2|9697.1|9695.5|9693.6|482
1588674300000|2020-05-05 10:25:00|9697.4|9695.9|9695.8|9693.4|9699.7|9697.7|9694.8|9692.9|469
1588674600000|2020-05-05 10:30:00|9695.9|9693.5|9692.8|9690.4|9697.2|9695.3|9692.1|9690.4|490
1588674900000|2020-05-05 10:35:00|9692.4|9690.9|9696.3|9694.8|9696.6|9694.9|9692|9690|466
1588675200000|2020-05-05 10:40:00|9696.2|9694.7|9696.4|9694.9|9696.9|9695.3|9693.4|9691.4|373
1588675500000|2020-05-05 10:45:00|9696.3|9694.8|9706|9704.5|9706.5|9704.6|9696|9694.1|629
1588675800000|2020-05-05 10:50:00|9705.8|9704.3|9707.4|9705.9|9710.4|9708.9|9705.1|9703.3|648
1588676100000|2020-05-05 10:55:00|9707.5|9706|9709.5|9707.1|9714.3|9712.5|9707.4|9705.7|655
1588676400000|2020-05-05 11:00:00|9709.4|9707|9710.4|9708.9|9714.2|9712.2|9709.4|9707|554
1588676700000|2020-05-05 11:05:00|9710.2|9708.7|9707.4|9705|9711.7|9709.8|9705.6|9703.5|534
1588677000000|2020-05-05 11:10:00|9707.3|9704.9|9706.4|9704|9708.1|9706.1|9705.1|9703.4|454
1588677300000|2020-05-05 11:15:00|9706.5|9704.1|9712.9|9710.5|9713.9|9711.8|9706.5|9704.1|558
1588677600000|2020-05-05 11:20:00|9712.8|9710.4|9706.7|9705.2|9713.9|9711.8|9705|9702.9|656
1588677900000|2020-05-05 11:25:00|9706.6|9705.1|9709.6|9707.2|9710.1|9707.7|9703.4|9701.3|646
1588678200000|2020-05-05 11:30:00|9709.5|9707.1|9711|9709.5|9711.5|9709.5|9707.2|9705.4|462
1588678500000|2020-05-05 11:35:00|9711.4|9709|9708.5|9707|9711.7|9709.7|9707.8|9705.9|384
1588678800000|2020-05-05 11:40:00|9708.3|9706.8|9711.3|9708.9|9712.7|9711|9708.1|9706.6|515
1588679100000|2020-05-05 11:45:00|9710.8|9709.3|9713.8|9711.4|9714.1|9712.1|9709.2|9707.2|609
1588679400000|2020-05-05 11:50:00|9713.2|9711.7|9713.2|9711.7|9714.1|9712.3|9711.9|9709.8|418
1588679700000|2020-05-05 11:55:00|9713.3|9711.8|9714.1|9711.7|9718.9|9716.9|9712.8|9711|600
1588680000000|2020-05-05 12:00:00|9714|9711.6|9712.8|9710.4|9715.7|9713.3|9711.9|9709.7|516
1588680300000|2020-05-05 12:05:00|9712.7|9710.3|9711.5|9710|9714.4|9712.6|9710.5|9708.8|548
1588680600000|2020-05-05 12:10:00|9711.4|9709.9|9706.9|9705.4|9711.6|9710|9705.8|9703.5|553
1588680900000|2020-05-05 12:15:00|9707|9705.5|9705.7|9703.3|9709.4|9707.6|9705|9703.3|675
1588681200000|2020-05-05 12:20:00|9704.9|9703.4|9709.1|9707.6|9710.8|9709.3|9702.2|9700.5|707
1588681500000|2020-05-05 12:25:00|9709.2|9707.7|9709.3|9706.9|9710.7|9708.9|9706.7|9704.8|600
1588681800000|2020-05-05 12:30:00|9709.4|9707|9706.9|9705.4|9709.8|9707.7|9705.3|9703.8|536
1588682100000|2020-05-05 12:35:00|9706.8|9705.3|9707.2|9705.7|9712.5|9711|9706.7|9704.9|547
1588682400000|2020-05-05 12:40:00|9707|9705.5|9707.4|9705|9708.9|9707.4|9703|9701.2|504
1588682700000|2020-05-05 12:45:00|9707.5|9705.1|9707.9|9706.4|9712.3|9710.4|9706.7|9704.8|647
1588683000000|2020-05-05 12:50:00|9708.4|9706|9711.1|9709.6|9711.8|9709.8|9707.1|9705.1|583
1588683300000|2020-05-05 12:55:00|9711|9709.5|9712.9|9711.4|9714|9712|9710.3|9708.4|598
1588683600000|2020-05-05 13:00:00|9713|9711.5|9711.7|9710.2|9714.3|9712.4|9709.8|9707.9|611
1588683900000|2020-05-05 13:05:00|9711.8|9710.3|9700.3|9698.8|9712|9710.5|9697.4|9695.5|907
1588684200000|2020-05-05 13:10:00|9700.7|9698.3|9699.5|9698|9704.5|9702.8|9699.4|9697.6|657
1588684500000|2020-05-05 13:15:00|9699.6|9698.1|9700.7|9699.2|9704.1|9702.4|9699.3|9697.5|635
1588684800000|2020-05-05 13:20:00|9700.6|9699.1|9702.7|9700.3|9703.3|9701.5|9698.8|9697.3|600
1588685100000|2020-05-05 13:25:00|9702.2|9700.7|9700.2|9697.8|9703.4|9701.7|9699.9|9697.8|601
1588685400000|2020-05-05 13:30:00|9699.6|9698.1|9693.9|9692.4|9700.7|9698.6|9692.5|9690.1|717
1588685700000|2020-05-05 13:35:00|9693.8|9692.3|9692.9|9691.4|9696.3|9694.4|9690.7|9689|681
1588686000000|2020-05-05 13:40:00|9692.8|9691.3|9689.5|9687.1|9695.6|9693.8|9687.5|9685.6|905
1588686300000|2020-05-05 13:45:00|9690.1|9687.7|9686.2|9684.7|9690.1|9687.7|9682.2|9680.5|801
1588686600000|2020-05-05 13:50:00|9686.3|9684.8|9683.9|9682.4|9687.1|9685.1|9683|9681.3|699
1588686900000|2020-05-05 13:55:00|9684|9682.5|9688|9685|9691|9688.7|9682.7|9680.7|622
1588687200000|2020-05-05 14:00:00|9687.9|9685.4|9690.7|9689.2|9692.6|9690.6|9683.6|9681.6|709
1588687500000|2020-05-05 14:05:00|9690.8|9689.3|9692.4|9690|9695.2|9693.5|9690|9688.3|638
1588687800000|2020-05-05 14:10:00|9692.5|9690.1|9697.6|9696.1|9698.4|9696.3|9691.6|9689.6|733
1588688100000|2020-05-05 14:15:00|9697.5|9696|9701.1|9698.7|9701.8|9699.4|9694.3|9692.4|659
1588688400000|2020-05-05 14:20:00|9701.3|9698.9|9707.3|9705.8|9708|9706|9700.7|9698.7|707
1588688700000|2020-05-05 14:25:00|9707.2|9705.7|9711|9708.6|9711|9709.2|9705.9|9703.9|639
1588689000000|2020-05-05 14:30:00|9710.9|9708.5|9713.4|9711|9714.2|9712.7|9709.6|9707.5|448
1588689300000|2020-05-05 14:35:00|9712.9|9711.4|9712.7|9711.2|9713.8|9711.9|9711.6|9709.9|490
1588689600000|2020-05-05 14:40:00|9712.6|9711.1|9713.9|9711.5|9715.8|9713.8|9712.6|9711|571
1588689900000|2020-05-05 14:45:00|9714|9711.6|9713.5|9712|9715.3|9713.1|9708.7|9706.7|560
1588690200000|2020-05-05 14:50:00|9713.4|9711.9|9719.4|9717|9722.2|9720|9713.4|9711.5|843
1588690500000|2020-05-05 14:55:00|9719.5|9717.1|9723.1|9721.6|9727|9725.1|9718.8|9716.9|665
1588690800000|2020-05-05 15:00:00|9723.2|9721.7|9716.7|9715.2|9723.5|9722|9716.6|9714.5|649
1588691100000|2020-05-05 15:05:00|9716.8|9715.3|9717.7|9715.3|9722|9720.1|9715.5|9713.4|661
1588691400000|2020-05-05 15:10:00|9717.6|9715.2|9720.3|9718.8|9722.6|9720.7|9716.6|9714.6|471
1588691700000|2020-05-05 15:15:00|9720.2|9718.7|9721.8|9720.3|9724.2|9722.7|9720.2|9718.3|483
1588692000000|2020-05-05 15:20:00|9721.9|9720.4|9720.8|9718.4|9722.7|9720.9|9720.2|9718.3|418
1588692300000|2020-05-05 15:25:00|9720.3|9718.8|9725.5|9723.1|9735.7|9733.3|9720.3|9718.5|600
1588692600000|2020-05-05 15:30:00|9725.4|9723|9723.8|9721.4|9725.7|9723.6|9722.8|9720.8|484
1588692900000|2020-05-05 15:35:00|9723.9|9721.5|9723.5|9721.1|9726.2|9724|9723|9720.7|412
1588693200000|2020-05-05 15:40:00|9723.6|9721.2|9723.5|9722|9726.6|9724.3|9723.3|9721.1|499
1588693500000|2020-05-05 15:45:00|9723.4|9721.9|9721.1|9718.7|9727.6|9725.8|9720.2|9718.2|516
1588693800000|2020-05-05 15:50:00|9721|9718.6|9721.6|9719.2|9723.7|9721.8|9720.7|9718.4|399
1588694100000|2020-05-05 15:55:00|9721.7|9719.3|9723.6|9722.1|9723.8|9722.2|9720.6|9718.6|468
1588694400000|2020-05-05 16:00:00|9723.4|9721.9|9727.2|9725.7|9727.9|9725.9|9722.5|9720.5|503
1588694700000|2020-05-05 16:05:00|9727.3|9725.8|9722.9|9720.5|9727.6|9726|9721.6|9719.8|366
1588695000000|2020-05-05 16:10:00|9722.8|9720.4|9726.6|9724.2|9727.4|9725.5|9722.3|9720.4|500
1588695300000|2020-05-05 16:15:00|9726.5|9724.1|9727.9|9726.4|9728.6|9726.5|9725.5|9723.5|332
1588695600000|2020-05-05 16:20:00|9728.3|9725.9|9730.1|9728.6|9731|9729.3|9727.8|9725.9|355
1588695900000|2020-05-05 16:25:00|9730.4|9728.9|9731.6|9729.2|9731.8|9730.3|9729.4|9727.5|388
1588696200000|2020-05-05 16:30:00|9731.4|9729|9734.4|9732.9|9735.6|9734|9731.3|9728.9|420
1588696500000|2020-05-05 16:35:00|9734.3|9732.8|9731.6|9729.2|9736|9734.2|9731.6|9729.2|429
1588696800000|2020-05-05 16:40:00|9731.7|9729.3|9733.6|9731.2|9734.4|9732.3|9731.1|9728.7|352
1588697100000|2020-05-05 16:45:00|9733.5|9731.1|9730.2|9727.8|9733.9|9731.7|9729.7|9727.7|341
1588697400000|2020-05-05 16:50:00|9729.7|9727.3|9728.7|9726.3|9730.7|9728.9|9727.4|9725.4|306
1588697700000|2020-05-05 16:55:00|9728|9726.5|9732.2|9729.8|9733.9|9732.1|9728|9726.1|466
1588698000000|2020-05-05 17:00:00|9732|9729.6|9731.3|9728.9|9732.7|9730.9|9730.5|9728.5|367
1588698300000|2020-05-05 17:05:00|9731.2|9728.8|9730.7|9729.2|9731.3|9729.4|9728.6|9726.8|242
1588698600000|2020-05-05 17:10:00|9730.9|9728.5|9730.9|9729.4|9731.5|9729.8|9729.1|9727.2|456
1588698900000|2020-05-05 17:15:00|9730.8|9729.3|9729.1|9727.6|9731.2|9729.3|9729|9727|242
1588699200000|2020-05-05 17:20:00|9728.8|9727.3|9729.7|9728.2|9730.8|9729|9728.8|9727|253
1588699500000|2020-05-05 17:25:00|9729.5|9728|9728.2|9726.7|9729.5|9728|9726.6|9725.1|203
1588699800000|2020-05-05 17:30:00|9728|9726.5|9730|9728.5|9731.7|9730.1|9728|9726.5|220
1588700100000|2020-05-05 17:35:00|9730.1|9728.6|9729.3|9727.8|9731.6|9730.1|9728.8|9727|211
1588700400000|2020-05-05 17:40:00|9729.2|9727.7|9726.4|9724.9|9730.2|9728.2|9726.2|9724.7|247
1588700700000|2020-05-05 17:45:00|9726.5|9725|9726.1|9724.6|9728.2|9726.5|9726.1|9724.1|238
1588701000000|2020-05-05 17:50:00|9726|9724.5|9725.2|9723.7|9728.1|9726.3|9725.1|9723.2|269
1588701300000|2020-05-05 17:55:00|9725.3|9723.8|9726.4|9724|9728.1|9726.2|9725.2|9723.6|320
1588701600000|2020-05-05 18:00:00|9726.5|9724.1|9722.9|9721.4|9728|9726.5|9722.9|9721.2|369
1588701900000|2020-05-05 18:05:00|9723|9721.5|9720.3|9717.9|9724.7|9723|9719.9|9717.5|233
1588702200000|2020-05-05 18:10:00|9720.2|9717.8|9720.3|9718.8|9721.6|9719.9|9718.3|9716.4|331
1588702500000|2020-05-05 18:15:00|9720.4|9718.9|9717.8|9716.3|9721.3|9719.7|9717.2|9715.4|294
1588702800000|2020-05-05 18:20:00|9717.7|9716.2|9716.7|9715.2|9718.8|9716.8|9716.6|9714.8|373
1588703100000|2020-05-05 18:25:00|9716.6|9715.1|9715.9|9714.4|9718.1|9716.5|9715.5|9714|195
1588703400000|2020-05-05 18:30:00|9715.8|9714.3|9717.9|9716.4|9718.4|9716.6|9715.5|9713.6|197
1588703700000|2020-05-05 18:35:00|9717.8|9716.3|9718.8|9717.3|9719.5|9717.7|9717.4|9715.6|295
1588704000000|2020-05-05 18:40:00|9718.9|9717.4|9720.7|9719.2|9721.7|9719.8|9718.2|9716.5|264
1588704300000|2020-05-05 18:45:00|9720.6|9719.1|9722|9720.5|9722.6|9720.6|9720|9718.3|275
1588704600000|2020-05-05 18:50:00|9721.9|9720.4|9720.5|9719|9722|9720.4|9720.1|9718.6|213
1588704900000|2020-05-05 18:55:00|9720.6|9719.1|9719.4|9717.9|9721.2|9719.7|9719.4|9717.9|245
1588705200000|2020-05-05 19:00:00|9719.5|9718|9721.4|9719.9|9722.3|9720.1|9719.4|9717.7|256
1588705500000|2020-05-05 19:05:00|9721.9|9719.5|9721.7|9720.2|9723|9721|9720.7|9718.7|245
1588705800000|2020-05-05 19:10:00|9721.6|9720.1|9723.5|9722|9724.1|9722.1|9721.6|9720.1|198
1588706100000|2020-05-05 19:15:00|9723.4|9721.9|9723.5|9722|9726.4|9724.5|9723.2|9721.7|301
1588706400000|2020-05-05 19:20:00|9723.4|9721.9|9724.6|9722.2|9725.8|9723.9|9723.4|9721.5|288
1588706700000|2020-05-05 19:25:00|9724.7|9722.3|9724.9|9722.5|9725.4|9723.4|9722.4|9720.6|245
1588707000000|2020-05-05 19:30:00|9724.7|9722.3|9723.1|9720.7|9724.7|9722.6|9722.7|9720.7|205
1588707300000|2020-05-05 19:35:00|9723.2|9720.8|9723|9720.6|9723.9|9722|9722.1|9720.1|253
1588707600000|2020-05-05 19:40:00|9723.1|9720.7|9723.1|9720.7|9724|9722.1|9722.4|9720.4|265
1588707900000|2020-05-05 19:45:00|9723.2|9720.8|9722.2|9720.7|9723.8|9721.8|9722.1|9720.2|217
1588708200000|2020-05-05 19:50:00|9722.3|9720.8|9724.8|9722.4|9724.9|9722.9|9721.7|9719.8|246
1588708500000|2020-05-05 19:55:00|9724.7|9722.3|9722.9|9720.5|9725.3|9723.3|9721.2|9719.3|425
1588708800000|2020-05-05 20:00:00|9722.8|9720.4|9723.3|9720.9|9723.6|9721.4|9720.2|9718.3|304
1588709100000|2020-05-05 20:05:00|9723.2|9720.8|9722.5|9721|9723.2|9721.5|9721.5|9719.4|196
1588709400000|2020-05-05 20:10:00|9722.6|9721.1|9725.1|9722.7|9725.3|9723.2|9721.9|9720.1|180
1588709700000|2020-05-05 20:15:00|9725|9722.6|9725.5|9723.1|9725.6|9723.7|9724.4|9722.1|151
1588710000000|2020-05-05 20:20:00|9725.4|9723|9725.3|9722.9|9725.9|9723.6|9724.6|9722.6|144
1588710300000|2020-05-05 20:25:00|9725.2|9722.8|9726.9|9724.5|9727.4|9725|9724.3|9721.9|150
1588710600000|2020-05-05 20:30:00|9727|9724.6|9727.6|9725.2|9727.6|9725.2|9725.7|9723.6|106
1588710900000|2020-05-05 20:35:00|9727|9724.6|9728.7|9726.3|9729.2|9726.8|9727|9724.6|161
1588711200000|2020-05-05 20:40:00|9728.6|9726.2|9728.9|9726.5|9729.5|9727.3|9728.5|9726.1|136
1588711500000|2020-05-05 20:45:00|9729.1|9726.7|9731.1|9728.7|9732.1|9729.7|9729.1|9726.7|287
1588711800000|2020-05-05 20:50:00|9731|9728.6|9731.2|9728.8|9731.7|9729.3|9729.7|9727.3|165
1588712100000|2020-05-05 20:55:00|9731.4|9729|9728.1|9725.1|9731.4|9729|9727.6|9724.2|305
1588712400000|2020-05-05 21:00:00|9729|9724|9728.2|9724.7|9729.6|9724.8|9727.3|9723.3|36
1588712700000|2020-05-05 21:05:00|9726.5|9724.8|9728.5|9723.5|9730.3|9725.3|9725.4|9720.4|129
1588713000000|2020-05-05 21:10:00|9728.7|9723.7|9729.3|9724.3|9731.3|9726.3|9728.1|9723.1|168
1588713300000|2020-05-05 21:15:00|9729.2|9724.2|9729.1|9724.1|9730.3|9725.3|9728.3|9723.6|102
1588713600000|2020-05-05 21:20:00|9729|9724|9727.9|9722.9|9731.8|9726.8|9727.8|9722.8|134
1588713900000|2020-05-05 21:25:00|9727.8|9722.8|9728|9723|9731|9726|9727.5|9722.5|209
1588714200000|2020-05-05 21:30:00|9728.3|9723.3|9727.3|9722.3|9729.5|9724.5|9726.6|9721.6|201
1588714500000|2020-05-05 21:35:00|9728|9723|9727.7|9722.7|9729.8|9724.8|9726.4|9721.4|193
1588714800000|2020-05-05 21:40:00|9727.8|9722.8|9727|9722|9729.8|9724.8|9726.1|9721.1|248
1588715100000|2020-05-05 21:45:00|9726.9|9721.9|9726.6|9721.6|9728.2|9723.2|9725.9|9720.9|361
1588715400000|2020-05-05 21:50:00|9726.7|9721.7|9726.5|9721.5|9727.9|9722.9|9725.3|9720.3|514
1588715700000|2020-05-05 21:55:00|9726.6|9721.6|9727|9722|9727.6|9722.6|9724.9|9719.9|524
1588716000000|2020-05-05 22:00:00|9726.9|9721.9|9728.3|9725.9|9731.2|9726.2|9726.1|9721.1|395
1588716300000|2020-05-05 22:05:00|9728.4|9726|9728.3|9725.9|9729.1|9726.2|9727.3|9724.9|203
1588716600000|2020-05-05 22:10:00|9728.5|9726.1|9728.2|9725.8|9728.6|9726.2|9728.1|9725.7|76
1588716900000|2020-05-05 22:15:00|9728.1|9725.7|9729.6|9727.2|9729.6|9727.2|9728|9725.6|171
1588717200000|2020-05-05 22:20:00|9729.7|9727.3|9729.1|9726.7|9729.9|9727.5|9728.9|9726.5|124
1588717500000|2020-05-05 22:25:00|9729.2|9726.8|9728|9725.6|9729.9|9727.5|9727.7|9725.3|177
1588717800000|2020-05-05 22:30:00|9728.1|9725.7|9727.4|9725|9728.3|9725.9|9725.4|9723|167
1588718100000|2020-05-05 22:35:00|9727.3|9724.9|9727.2|9724.8|9728.6|9726.2|9726.3|9723.9|156
1588718400000|2020-05-05 22:40:00|9727.1|9724.7|9725.9|9723.5|9727.2|9724.8|9725.6|9723.2|158
1588718700000|2020-05-05 22:45:00|9725.8|9723.4|9726.3|9723.9|9726.7|9724.3|9725.7|9723.3|151
1588719000000|2020-05-05 22:50:00|9726.4|9724|9726.5|9724.1|9727.2|9724.8|9726.1|9723.7|97
1588719300000|2020-05-05 22:55:00|9726.6|9724.2|9726.5|9724.1|9727.2|9724.8|9726.1|9723.7|127
1588719600000|2020-05-05 23:00:00|9726.4|9724|9728|9725.6|9728.2|9725.8|9726.3|9723.9|177
1588719900000|2020-05-05 23:05:00|9727.9|9725.5|9727.6|9725.2|9729|9726.6|9727.4|9725|214
1588720200000|2020-05-05 23:10:00|9727.7|9725.3|9727.9|9725.5|9728|9725.6|9727.1|9724.7|206
1588720500000|2020-05-05 23:15:00|9727.6|9725.2|9727|9724.6|9727.9|9725.5|9726.9|9724.5|104
1588720800000|2020-05-05 23:20:00|9727.1|9724.7|9727.5|9725.1|9728.2|9725.8|9726.7|9724.3|100
1588721100000|2020-05-05 23:25:00|9727.6|9725.2|9729.1|9726.7|9729.3|9726.9|9727.4|9725|187
1588721400000|2020-05-05 23:30:00|9729.2|9726.8|9728.2|9725.8|9729.3|9726.9|9728|9725.6|145
1588721700000|2020-05-05 23:35:00|9728.1|9725.7|9728.1|9725.7|9729|9726.9|9727.6|9725.5|166
1588722000000|2020-05-05 23:40:00|9728.2|9725.8|9727|9724.6|9728.4|9726|9726.7|9724.3|219
1588722300000|2020-05-05 23:45:00|9726.9|9724.5|9727.2|9724.8|9727.6|9725.2|9726.6|9724.2|165
1588722600000|2020-05-05 23:50:00|9727.3|9724.9|9727.1|9724.7|9727.6|9725.2|9726.5|9724.2|142
1588722900000|2020-05-05 23:55:00|9727|9724.6|9727.6|9725.2|9728.3|9725.9|9727|9724.6|253
1588723200000|2020-05-06 00:00:00|9727.5|9725.1|9724.6|9722.2|9727.7|9725.3|9724.5|9722.1|285
1588723500000|2020-05-06 00:05:00|9724.5|9722.1|9725.6|9723.2|9726.5|9724.1|9723.7|9721.3|287
1588723800000|2020-05-06 00:10:00|9725.7|9723.3|9726.2|9723.8|9727.2|9724.8|9724.7|9722.3|429
1588724100000|2020-05-06 00:15:00|9726|9723.6|9726.5|9724.1|9729|9726.6|9725.1|9722.8|453
1588724400000|2020-05-06 00:20:00|9726.6|9724.2|9725.1|9722.7|9727.4|9725|9725|9722.6|274
1588724700000|2020-05-06 00:25:00|9725.2|9722.8|9723.3|9720.9|9725.2|9722.8|9722.5|9720.1|264
1588725000000|2020-05-06 00:30:00|9723.2|9720.8|9725.6|9723.2|9726.5|9724.1|9723.2|9720.8|228
1588725300000|2020-05-06 00:35:00|9725.5|9723.1|9723.9|9721.5|9725.6|9723.2|9722.6|9720.2|372
1588725600000|2020-05-06 00:40:00|9723.8|9721.4|9724.2|9721.8|9724.9|9722.5|9723.5|9721.1|349
1588725900000|2020-05-06 00:45:00|9724|9721.6|9723.5|9721.1|9724.1|9721.7|9722.8|9720.4|281
1588726200000|2020-05-06 00:50:00|9723.4|9721|9727.1|9724.7|9727.1|9724.7|9723.3|9720.9|316
1588726500000|2020-05-06 00:55:00|9727|9724.6|9727.1|9724.7|9727.5|9725.6|9725.8|9723.4|350
1588726800000|2020-05-06 01:00:00|9727|9724.6|9728|9725.6|9728.1|9725.7|9725.4|9723|312
1588727100000|2020-05-06 01:05:00|9728.1|9725.7|9728.4|9726|9728.5|9726.1|9726.8|9724.7|268
1588727400000|2020-05-06 01:10:00|9728.5|9726.1|9730.8|9728.4|9731.2|9728.8|9728.3|9725.9|297
1588727700000|2020-05-06 01:15:00|9730.9|9728.5|9730.3|9727.9|9730.9|9728.5|9728.3|9725.9|345
1588728000000|2020-05-06 01:20:00|9730.4|9728|9729|9726.6|9730.9|9728.5|9728.9|9726.5|273
1588728300000|2020-05-06 01:25:00|9728.9|9726.5|9729.9|9727.5|9730.3|9727.9|9728.9|9726.5|165
1588728600000|2020-05-06 01:30:00|9729.8|9727.4|9727.1|9724.7|9729.9|9727.5|9726.3|9723.9|274
1588728900000|2020-05-06 01:35:00|9727|9724.6|9728.2|9725.8|9728.5|9726.1|9726.9|9724.5|155
1588729200000|2020-05-06 01:40:00|9728.3|9725.9|9728.3|9725.9|9728.5|9726.1|9727|9724.6|282
1588729500000|2020-05-06 01:45:00|9728.1|9725.7|9728.2|9725.8|9728.4|9726|9727.1|9724.7|255
1588729800000|2020-05-06 01:50:00|9728.1|9725.7|9728|9725.6|9728.4|9726|9726|9723.8|272
1588730100000|2020-05-06 01:55:00|9727.9|9725.5|9727.4|9725|9728.2|9725.8|9726.7|9724.3|333
1588730400000|2020-05-06 02:00:00|9727.2|9724.8|9728.9|9726.5|9729|9727.1|9727|9724.6|265
1588730700000|2020-05-06 02:05:00|9728.8|9726.4|9726.4|9724|9729|9727|9725.9|9724|267
1588731000000|2020-05-06 02:10:00|9726.5|9724.1|9726.1|9723.7|9726.9|9724.6|9725.9|9723.5|233
1588731300000|2020-05-06 02:15:00|9726.2|9723.8|9724.6|9722.2|9726.8|9725|9724.2|9721.8|194
1588731600000|2020-05-06 02:20:00|9724.5|9722.1|9724.3|9721.9|9725.3|9722.9|9723.1|9720.7|209
1588731900000|2020-05-06 02:25:00|9724.2|9721.8|9725.3|9722.9|9725.3|9723|9723.5|9721.1|207
1588732200000|2020-05-06 02:30:00|9725.2|9722.8|9726.2|9723.8|9726.3|9724|9724.6|9722.5|207
1588732500000|2020-05-06 02:35:00|9726.1|9723.7|9726.2|9723.8|9726.5|9724.5|9725.5|9723.5|126
1588732800000|2020-05-06 02:40:00|9726.1|9723.7|9725.9|9723.5|9726.5|9724.1|9725.5|9723.1|111
1588733100000|2020-05-06 02:45:00|9726.1|9723.7|9727.2|9724.8|9727.8|9725.7|9725.8|9723.6|142
1588733400000|2020-05-06 02:50:00|9727.1|9724.7|9727.1|9724.7|9727.5|9725.1|9725.6|9723.5|163
1588733700000|2020-05-06 02:55:00|9727.2|9724.8|9726.5|9724.1|9727.3|9724.9|9726.1|9723.7|104
1588734000000|2020-05-06 03:00:00|9726.4|9724|9728|9725.6|9728.4|9726.4|9726.2|9723.8|199
1588734300000|2020-05-06 03:05:00|9727.9|9725.5|9727|9724.6|9728.4|9726.3|9726.1|9723.7|256
1588734600000|2020-05-06 03:10:00|9727.1|9724.7|9727.1|9724.7|9727.9|9726|9726.5|9724.4|210
1588734900000|2020-05-06 03:15:00|9727|9724.6|9727.7|9725.3|9727.7|9725.3|9725.8|9723.8|202
1588735200000|2020-05-06 03:20:00|9727.8|9725.4|9728.7|9726.3|9728.8|9726.7|9727.3|9725.2|107
1588735500000|2020-05-06 03:25:00|9728.8|9726.4|9728|9725.6|9728.8|9727|9727.4|9725.2|225
1588735800000|2020-05-06 03:30:00|9728.5|9726.1|9729.1|9726.7|9729.2|9727.3|9727.2|9725.2|199
1588736100000|2020-05-06 03:35:00|9729|9726.6|9731.5|9729.1|9731.6|9729.6|9729|9726.6|291
1588736400000|2020-05-06 03:40:00|9731.6|9729.2|9730.7|9729.2|9731.6|9729.6|9730|9728|214
1588736700000|2020-05-06 03:45:00|9731.1|9728.7|9730.5|9729|9731.5|9729.6|9729.9|9727.9|204
1588737000000|2020-05-06 03:50:00|9730.9|9728.5|9729.9|9728.4|9731.5|9729.5|9729.1|9727.3|270
1588737300000|2020-05-06 03:55:00|9730.4|9728|9728.7|9726.3|9730.9|9728.9|9728.2|9726.3|176
1588737600000|2020-05-06 04:00:00|9728.8|9726.4|9728|9725.6|9728.8|9726.8|9727.5|9725.2|149
1588737900000|2020-05-06 04:05:00|9728.1|9725.7|9728.5|9726.1|9729.2|9727.1|9727.6|9725.5|172
1588738200000|2020-05-06 04:10:00|9728.6|9726.2|9728|9726.5|9729|9727|9727.9|9725.5|152
1588738500000|2020-05-06 04:15:00|9728.1|9726.6|9728.6|9726.2|9729|9727|9728.1|9726.1|102
1588738800000|2020-05-06 04:20:00|9728.7|9726.3|9727.6|9725.2|9729|9727.1|9727.1|9725.1|130
1588739100000|2020-05-06 04:25:00|9727.5|9725.1|9726.2|9723.8|9727.6|9725.6|9725.8|9723.4|192
1588739400000|2020-05-06 04:30:00|9726.4|9724|9727.5|9725.1|9727.9|9725.8|9726.2|9723.9|157
1588739700000|2020-05-06 04:35:00|9727.6|9725.2|9726.3|9723.9|9727.8|9725.7|9726.1|9723.9|179
1588740000000|2020-05-06 04:40:00|9726.4|9724|9725.9|9723.5|9726.9|9724.9|9725|9723.1|139
1588740300000|2020-05-06 04:45:00|9726|9723.6|9726.6|9724.2|9727.2|9724.9|9725.7|9723.3|138
1588740600000|2020-05-06 04:50:00|9726.5|9724.1|9725.9|9723.5|9727.1|9725|9725.5|9723.5|169
1588740900000|2020-05-06 04:55:00|9726|9723.6|9725.2|9722.8|9726.4|9724.3|9724.9|9722.5|233
1588741200000|2020-05-06 05:00:00|9725.3|9722.9|9726.2|9723.8|9726.9|9724.5|9725|9722.6|205
1588741500000|2020-05-06 05:05:00|9726.3|9723.9|9725.5|9723.1|9727.2|9724.9|9725|9722.6|213
1588741800000|2020-05-06 05:10:00|9725.6|9723.2|9727.2|9724.8|9727.4|9725|9725.3|9723|137
1588742100000|2020-05-06 05:15:00|9727.3|9724.9|9727.6|9725.2|9728.1|9725.8|9726.8|9724.4|221
1588742400000|2020-05-06 05:20:00|9727.7|9725.3|9726.5|9724.1|9727.8|9725.4|9726|9724|209
1588742700000|2020-05-06 05:25:00|9726.4|9724|9728.1|9725.7|9728.7|9726.4|9726.4|9724|162
1588743000000|2020-05-06 05:30:00|9728|9725.6|9727.7|9725.3|9728.3|9726.2|9726.8|9724.4|187
1588743300000|2020-05-06 05:35:00|9727.8|9725.4|9729.4|9727|9729.7|9727.3|9727.1|9724.7|167
1588743600000|2020-05-06 05:40:00|9729.5|9727.1|9729.2|9726.8|9731|9728.6|9729.1|9726.7|190
1588743900000|2020-05-06 05:45:00|9728.6|9726.2|9724.7|9722.3|9728.6|9726.2|9724.4|9722|207
1588744200000|2020-05-06 05:50:00|9724.8|9722.4|9725.8|9723.4|9726.6|9724.2|9723.9|9721.9|274
1588744500000|2020-05-06 05:55:00|9725.9|9723.5|9725.2|9722.8|9726.8|9724.8|9724.5|9722.6|208
1588744800000|2020-05-06 06:00:00|9724.6|9722.2|9728.3|9725.9|9728.9|9726.5|9723.4|9719.8|438
1588745100000|2020-05-06 06:05:00|9728.2|9725.8|9733.7|9731.3|9735.4|9733.1|9725.9|9723.5|443
1588745400000|2020-05-06 06:10:00|9733.8|9731.4|9734.4|9732|9736.4|9734|9732.8|9730.4|432
1588745700000|2020-05-06 06:15:00|9734.6|9732.2|9734.6|9732.2|9737.1|9734.7|9732|9729.6|340
1588746000000|2020-05-06 06:20:00|9734.5|9732.1|9732.7|9730.3|9737.2|9734.9|9732.7|9730.3|531
1588746300000|2020-05-06 06:25:00|9732.5|9730.1|9734|9731.6|9734|9732|9730.3|9728.2|521
1588746600000|2020-05-06 06:30:00|9733.9|9731.5|9729.6|9728.1|9733.9|9731.5|9728.9|9726.9|530
1588746900000|2020-05-06 06:35:00|9729.5|9728|9736.3|9733.9|9736.5|9734.5|9729.3|9727.4|611
1588747200000|2020-05-06 06:40:00|9736|9734.5|9736.5|9734.1|9736.8|9734.6|9733.7|9731.4|441
1588747500000|2020-05-06 06:45:00|9736.4|9734|9730.3|9728.8|9736.4|9734.4|9730.1|9728|478
1588747800000|2020-05-06 06:50:00|9730.4|9728.9|9730.2|9727.8|9732.4|9730|9727.9|9726|445
1588748100000|2020-05-06 06:55:00|9729.8|9728.3|9728.9|9726.5|9730.5|9728.5|9725.3|9723.3|528
1588748400000|2020-05-06 07:00:00|9728.8|9726.4|9734.9|9733.4|9735.9|9734.1|9727.6|9725.7|633
1588748700000|2020-05-06 07:05:00|9734.8|9733.3|9733.5|9731.1|9735.6|9733.4|9730.6|9728.7|700
1588749000000|2020-05-06 07:10:00|9733.6|9731.2|9734.3|9731.9|9734.5|9732.2|9730.4|9728.5|611
1588749300000|2020-05-06 07:15:00|9734.4|9732|9729|9726.6|9735.1|9733.1|9726.5|9724.7|682
1588749600000|2020-05-06 07:20:00|9728.9|9726.5|9731.1|9728.7|9731.8|9729.7|9728.1|9726.3|660
1588749900000|2020-05-06 07:25:00|9730.7|9729.2|9730.4|9728.9|9734|9731.9|9729.7|9727.9|526
1588750200000|2020-05-06 07:30:00|9730.5|9729|9731.9|9730.4|9733.5|9731.7|9730.4|9728.7|496
1588750500000|2020-05-06 07:35:00|9731.8|9730.3|9729.4|9727.9|9733.2|9731.4|9729.3|9727.8|551
1588750800000|2020-05-06 07:40:00|9729.3|9727.8|9729.7|9728.2|9730.6|9728.6|9727.3|9725.8|481
1588751100000|2020-05-06 07:45:00|9729.8|9728.3|9730.5|9728.1|9730.6|9728.7|9726.2|9724.4|453
1588751400000|2020-05-06 07:50:00|9730.4|9728|9733.4|9731|9734|9732|9728.9|9726.9|418
1588751700000|2020-05-06 07:55:00|9733.7|9731.3|9735.6|9734.1|9736.1|9734.3|9729.4|9727.2|614
1588752000000|2020-05-06 08:00:00|9735.7|9734.2|9739.9|9737.5|9740.2|9738.2|9735|9733|617
1588752300000|2020-05-06 08:05:00|9740|9737.6|9742.8|9740.4|9744|9742.1|9739.7|9737.6|540
1588752600000|2020-05-06 08:10:00|9742.6|9740.2|9742.5|9740.1|9747.7|9745.4|9741.5|9739.9|626
1588752900000|2020-05-06 08:15:00|9742.2|9740.7|9746.5|9744.1|9746.7|9744.6|9741.4|9739.5|566
1588753200000|2020-05-06 08:20:00|9746.6|9744.2|9752.7|9751.2|9753.1|9751.5|9746|9744.1|816
1588753500000|2020-05-06 08:25:00|9752.6|9751.1|9757.1|9754.7|9759.3|9757.1|9750.2|9748.4|667
1588753800000|2020-05-06 08:30:00|9756.7|9755.2|9752|9750.5|9758.4|9756.6|9750.2|9748.7|758
1588754100000|2020-05-06 08:35:00|9752.2|9750.7|9751.9|9750.4|9757.5|9756|9751.8|9750.2|608
1588754400000|2020-05-06 08:40:00|9752|9750.5|9751.2|9749.7|9752.6|9751|9747.9|9745.7|576
1588754700000|2020-05-06 08:45:00|9751.8|9750.3|9749.5|9748|9757.4|9755.6|9749.2|9747.7|668
1588755000000|2020-05-06 08:50:00|9749.4|9747.9|9746.3|9744.8|9752.2|9750.2|9746.1|9744.6|556
1588755300000|2020-05-06 08:55:00|9746.2|9744.7|9746.9|9745.4|9748.9|9747.1|9745.7|9743.8|477
1588755600000|2020-05-06 09:00:00|9746.7|9745.2|9748.9|9747.4|9752.7|9750.6|9744.5|9742.7|794
1588755900000|2020-05-06 09:05:00|9748.8|9747.3|9748.2|9746.7|9749.4|9747.9|9745.6|9744.1|628
1588756200000|2020-05-06 09:10:00|9748.4|9746.9|9748.4|9746.9|9749.1|9747.5|9746|9744.4|490
1588756500000|2020-05-06 09:15:00|9748.5|9747|9754.6|9753.1|9755.4|9753.6|9747.5|9746|666
1588756800000|2020-05-06 09:20:00|9754.7|9753.2|9752.5|9751|9755.6|9753.7|9751.6|9750.1|501
1588757100000|2020-05-06 09:25:00|9752.6|9751.1|9754.1|9751.7|9754.6|9752.7|9752|9750.5|469
1588757400000|2020-05-06 09:30:00|9753.9|9752.4|9751.8|9750.3|9756.8|9755|9751|9749.5|589
1588757700000|2020-05-06 09:35:00|9751.9|9750.4|9756.3|9753.9|9756.3|9754.4|9750.7|9749|565
1588758000000|2020-05-06 09:40:00|9756.2|9753.8|9756.6|9755.1|9760.1|9758.1|9755.5|9753.4|476
1588758300000|2020-05-06 09:45:00|9757.2|9754.8|9752.4|9750|9757.9|9756.1|9751.8|9749.9|519
1588758600000|2020-05-06 09:50:00|9752.3|9749.9|9752.4|9750.9|9753.5|9751.6|9750.1|9748.1|443
1588758900000|2020-05-06 09:55:00|9752.5|9751|9755.8|9753.4|9757.4|9755.5|9752.4|9750.7|560
1588759200000|2020-05-06 10:00:00|9755.6|9753.2|9758|9756.5|9759.1|9757.6|9754.5|9752.6|496
1588759500000|2020-05-06 10:05:00|9758.1|9756.6|9754.8|9753.3|9758.9|9757.2|9754.8|9753.3|458
1588759800000|2020-05-06 10:10:00|9754.9|9753.4|9753.7|9752.2|9756.3|9754.5|9753.4|9751.3|480
1588760100000|2020-05-06 10:15:00|9753.6|9752.1|9751.9|9749.5|9754.9|9753.2|9751.6|9749.4|469
1588760400000|2020-05-06 10:20:00|9752|9749.6|9753.7|9752.2|9754.7|9753.2|9751.4|9749.5|292
1588760700000|2020-05-06 10:25:00|9753.5|9752|9748.5|9747|9754.6|9752.8|9747.8|9746.3|345
1588761000000|2020-05-06 10:30:00|9748.6|9747.1|9746.7|9745.2|9749.1|9747.5|9746.4|9744.8|347
1588761300000|2020-05-06 10:35:00|9746.6|9745.1|9746.6|9745.1|9748.2|9746.5|9745.8|9744.3|369
1588761600000|2020-05-06 10:40:00|9746.7|9745.2|9745.1|9743.6|9747.9|9746.4|9744.8|9743.3|322
1588761900000|2020-05-06 10:45:00|9745.2|9743.7|9742.2|9740.7|9746.6|9745|9741.9|9740.1|347
1588762200000|2020-05-06 10:50:00|9742.5|9741|9740.8|9739.3|9744.6|9743.1|9739.7|9737.8|442
1588762500000|2020-05-06 10:55:00|9740.7|9739.2|9741|9739.5|9741.5|9739.7|9737.7|9736.2|426
1588762800000|2020-05-06 11:00:00|9740.9|9739.4|9744.1|9741.7|9744.1|9742.2|9740.3|9738.8|299
1588763100000|2020-05-06 11:05:00|9744|9741.6|9741|9739.5|9744|9742.1|9740.3|9738.7|359
1588763400000|2020-05-06 11:10:00|9741.1|9739.6|9738.5|9737|9742.6|9740.7|9738.3|9736.8|393
1588763700000|2020-05-06 11:15:00|9738.4|9736.9|9740.3|9738.8|9741.2|9739.7|9738.4|9736.8|363
1588764000000|2020-05-06 11:20:00|9740.5|9739|9741.7|9740.2|9743.6|9742.1|9740.1|9738.5|301
1588764300000|2020-05-06 11:25:00|9741.8|9740.3|9744.5|9743|9744.6|9743.1|9740.5|9738.7|364
1588764600000|2020-05-06 11:30:00|9744.6|9743.1|9742|9740.5|9744.6|9743.1|9740.8|9739.3|276
1588764900000|2020-05-06 11:35:00|9741.9|9740.4|9746.8|9745.3|9747.8|9746.3|9741.1|9739.6|399
1588765200000|2020-05-06 11:40:00|9746.7|9745.2|9737.8|9736.3|9746.7|9745.2|9737.5|9735.8|393
1588765500000|2020-05-06 11:45:00|9738|9736.5|9734.2|9732.7|9738.7|9737|9733.9|9732.4|340
1588765800000|2020-05-06 11:50:00|9734.3|9732.8|9735.6|9734.1|9736.8|9735.3|9734.1|9732.6|360
1588766100000|2020-05-06 11:55:00|9735.5|9734|9734.5|9733|9737.1|9735.6|9732.8|9731.3|409
1588766400000|2020-05-06 12:00:00|9734.7|9733.2|9738.4|9736.9|9738.5|9737|9734.1|9732.6|519
1588766700000|2020-05-06 12:05:00|9738.3|9736.8|9740.4|9738.9|9743.2|9741.7|9738.3|9736.8|509
1588767000000|2020-05-06 12:10:00|9740.5|9739|9746.2|9741.2|9746.2|9743.2|9739.4|9737.9|504
1588767300000|2020-05-06 12:15:00|9745.9|9740.9|9746.8|9745.3|9747.6|9746|9742.7|9740.3|619
1588767600000|2020-05-06 12:20:00|9746.7|9745.2|9747.7|9746.2|9748.5|9747|9743.6|9742.1|575
1588767900000|2020-05-06 12:25:00|9747.6|9746.1|9747.1|9744.7|9747.7|9746.2|9743.9|9742.4|552
1588768200000|2020-05-06 12:30:00|9747|9744.6|9742.6|9741.1|9748.7|9746.9|9742.3|9740.7|514
1588768500000|2020-05-06 12:35:00|9742.7|9741.2|9746.3|9744.8|9747.6|9746|9742.7|9741.2|552
1588768800000|2020-05-06 12:40:00|9746.2|9744.7|9740.9|9739.4|9747.1|9745.5|9740.8|9739.3|545
1588769100000|2020-05-06 12:45:00|9741|9739.5|9737|9735.5|9741.4|9739.6|9735.5|9733.6|643
1588769400000|2020-05-06 12:50:00|9736.8|9735.3|9741.2|9739.7|9741.2|9739.7|9736.8|9735.3|444
1588769700000|2020-05-06 12:55:00|9741.1|9739.6|9740.9|9738.5|9741.6|9740|9738.3|9736.8|462
1588770000000|2020-05-06 13:00:00|9740.7|9738.3|9743.5|9742|9745|9743.5|9739.2|9737.7|535
1588770300000|2020-05-06 13:05:00|9743.6|9742.1|9745.4|9743.9|9745.5|9744|9741.9|9740.4|502
1588770600000|2020-05-06 13:10:00|9745.5|9744|9743.1|9741.6|9746.8|9745.3|9740|9738.5|480
1588770900000|2020-05-06 13:15:00|9743|9741.5|9743.3|9741.8|9744.8|9742.8|9739.3|9737.4|586
1588771200000|2020-05-06 13:20:00|9743.4|9741.9|9743.4|9741|9744.2|9742.7|9737.7|9736|694
1588771500000|2020-05-06 13:25:00|9743.3|9740.9|9740.7|9739.2|9743.9|9742|9739.6|9738.1|614
1588771800000|2020-05-06 13:30:00|9741.1|9738.7|9736.8|9735.3|9742|9740|9735.6|9733.8|660
1588772100000|2020-05-06 13:35:00|9736.9|9735.4|9736.4|9734.9|9738.1|9736.6|9734.3|9732.8|462
1588772400000|2020-05-06 13:40:00|9736.5|9735|9732.1|9729.7|9738.5|9737|9731.2|9729.1|459
1588772700000|2020-05-06 13:45:00|9731.5|9730|9739.8|9738.3|9740.7|9739.2|9731.4|9729.9|729
1588773000000|2020-05-06 13:50:00|9739.7|9738.2|9737.7|9735.3|9742|9740.2|9735.7|9734.2|758
1588773300000|2020-05-06 13:55:00|9737.6|9735.2|9741.2|9738.8|9745.2|9743.3|9737.3|9735.2|860
1588773600000|2020-05-06 14:00:00|9741.1|9738.7|9743.6|9741.2|9743.6|9741.2|9738.4|9736|634
1588773900000|2020-05-06 14:05:00|9743.4|9741|9749.7|9748.2|9751|9749.2|9742.7|9740.7|751
1588774200000|2020-05-06 14:10:00|9749.6|9748.1|9750.9|9749.4|9751.7|9749.7|9745.1|9743.6|711
1588774500000|2020-05-06 14:15:00|9751.4|9749|9751|9748.6|9751.8|9749.9|9747.6|9745.8|680
1588774800000|2020-05-06 14:20:00|9750.8|9749.3|9751.1|9749.6|9752.3|9750.4|9748.1|9746|651
1588775100000|2020-05-06 14:25:00|9751.6|9749.2|9756|9753.6|9756.3|9753.9|9748.7|9746.6|621
1588775400000|2020-05-06 14:30:00|9755.7|9753.3|9755.2|9752.8|9755.9|9753.9|9751.7|9749.5|632
1588775700000|2020-05-06 14:35:00|9755.1|9752.7|9752.9|9750.5|9758.8|9756.4|9751.9|9749.9|610
1588776000000|2020-05-06 14:40:00|9753|9750.6|9755.7|9753.3|9757.5|9755.3|9752.7|9750.6|689
1588776300000|2020-05-06 14:45:00|9755.6|9753.2|9754.1|9752.6|9759|9757|9752.4|9750.5|789
1588776600000|2020-05-06 14:50:00|9754|9752.5|9751.1|9749.6|9756.7|9755.2|9748.9|9747|757
1588776900000|2020-05-06 14:55:00|9751.4|9749.9|9752.8|9750.4|9755.4|9753.5|9750.7|9748.6|896
1588777200000|2020-05-06 15:00:00|9752.2|9750.7|9749.7|9747.3|9753.5|9751.7|9748.8|9746.7|650
1588777500000|2020-05-06 15:05:00|9749.3|9747.8|9749.7|9747.3|9751.4|9749.6|9747.7|9745.7|554
1588777800000|2020-05-06 15:10:00|9749.6|9747.2|9748.1|9745.7|9751.2|9749.3|9746.3|9744.3|557
1588778100000|2020-05-06 15:15:00|9748|9745.6|9750.7|9748.3|9750.7|9748.3|9744.4|9742.4|672
1588778400000|2020-05-06 15:20:00|9750.6|9748.2|9747.9|9745.5|9752.6|9750.2|9746.9|9745.3|463
1588778700000|2020-05-06 15:25:00|9748|9745.6|9747.1|9745.6|9750.3|9747.9|9746|9744|530
1588779000000|2020-05-06 15:30:00|9747|9745.5|9750.6|9748.2|9750.7|9748.7|9747|9745|525
1588779300000|2020-05-06 15:35:00|9750.7|9748.3|9751.2|9749.7|9752|9750.2|9750|9748.1|456
1588779600000|2020-05-06 15:40:00|9751.6|9749.2|9749.9|9748.4|9752.5|9750.6|9746.5|9744.6|465
1588779900000|2020-05-06 15:45:00|9749.8|9748.3|9750|9747.6|9750.7|9748.8|9746.9|9745.4|349
1588780200000|2020-05-06 15:50:00|9749.5|9748|9752.3|9749.9|9752.4|9750.4|9746.9|9745.2|581
1588780500000|2020-05-06 15:55:00|9751.9|9750.4|9746.2|9744.7|9753|9750.6|9745.7|9743.8|583
1588780800000|2020-05-06 16:00:00|9746.8|9744.4|9744.9|9743.4|9746.9|9745|9744.5|9742.8|475
1588781100000|2020-05-06 16:05:00|9744.8|9743.3|9745.7|9744.2|9746.4|9744.6|9744|9742.1|423
1588781400000|2020-05-06 16:10:00|9746|9743.6|9745.7|9744.2|9750.3|9748.5|9745.5|9743.5|436
1588781700000|2020-05-06 16:15:00|9745.6|9744.1|9742.7|9741.2|9746|9744.1|9742.5|9740.8|414
1588782000000|2020-05-06 16:20:00|9742.8|9741.3|9743.9|9742.4|9744.6|9742.8|9742|9740.1|395
1588782300000|2020-05-06 16:25:00|9744|9742.5|9741.6|9740.1|9745.4|9743.9|9740.9|9739.3|408
1588782600000|2020-05-06 16:30:00|9741.5|9740|9740.9|9739.4|9744|9741.9|9740.7|9739.1|410
1588782900000|2020-05-06 16:35:00|9740.8|9739.3|9737.6|9735.2|9741.2|9739.7|9737.1|9735.1|313
1588783200000|2020-05-06 16:40:00|9737.9|9735.5|9741.7|9740.2|9742.3|9740.5|9737.6|9735.5|331
1588783500000|2020-05-06 16:45:00|9741.6|9740.1|9740|9738.5|9741.7|9740.2|9739.6|9738.1|259
1588783800000|2020-05-06 16:50:00|9740.1|9738.6|9742.1|9740.6|9743.6|9741.6|9740.1|9738.6|344
1588784100000|2020-05-06 16:55:00|9742.2|9740.7|9743.5|9741.1|9744.5|9742.5|9741.9|9740.4|429
1588784400000|2020-05-06 17:00:00|9743.4|9741|9741.3|9738.9|9744.8|9743|9740.3|9738.3|484
1588784700000|2020-05-06 17:05:00|9741.4|9739|9743.6|9742.1|9744|9742.1|9741.3|9738.9|309
1588785000000|2020-05-06 17:10:00|9743.5|9742|9745|9743.5|9745.8|9743.9|9743.4|9741.5|280
1588785300000|2020-05-06 17:15:00|9745.3|9742.9|9744.9|9743.4|9746.1|9744.3|9744.6|9742.7|274
1588785600000|2020-05-06 17:20:00|9745|9743.5|9744.7|9743.2|9746.5|9745|9743.8|9742|260
1588785900000|2020-05-06 17:25:00|9744.9|9743.4|9742.7|9741.2|9745.5|9743.6|9740.9|9739.4|365
1588786200000|2020-05-06 17:30:00|9742.8|9741.3|9743.1|9740.7|9743.6|9742.1|9741.6|9739.8|246
1588786500000|2020-05-06 17:35:00|9743.2|9740.8|9742.8|9741.3|9743.2|9741.4|9740.6|9738.6|247
1588786800000|2020-05-06 17:40:00|9742.7|9741.2|9741.9|9740.4|9743.9|9742|9741.9|9739.9|274
1588787100000|2020-05-06 17:45:00|9742|9740.5|9743.5|9742|9743.6|9742.1|9741.7|9739.9|201
1588787400000|2020-05-06 17:50:00|9743.6|9742.1|9744.6|9743.1|9744.6|9743.1|9742.4|9740.9|248
1588787700000|2020-05-06 17:55:00|9744.5|9743|9746.6|9745.1|9746.6|9745.1|9744.5|9742.8|267
1588788000000|2020-05-06 18:00:00|9746.5|9745|9746.7|9745.2|9748.8|9747.3|9746.4|9744.9|453
1588788300000|2020-05-06 18:05:00|9746.6|9745.1|9746.7|9745.2|9748|9746.1|9746.4|9744.6|245
1588788600000|2020-05-06 18:10:00|9746.8|9745.3|9747.5|9746|9747.6|9746.1|9745.3|9743.5|271
1588788900000|2020-05-06 18:15:00|9747.4|9745.9|9747.2|9745.7|9749|9747.2|9746.4|9744.8|233
1588789200000|2020-05-06 18:20:00|9747.3|9745.8|9746.8|9745.3|9747.9|9746|9745.8|9744.3|293
1588789500000|2020-05-06 18:25:00|9746.7|9745.2|9748.3|9745.9|9748.8|9746.8|9746.7|9744.7|365
1588789800000|2020-05-06 18:30:00|9748.2|9745.8|9747.6|9745.2|9748.9|9746.9|9746.8|9744.7|232
1588790100000|2020-05-06 18:35:00|9746.8|9745.3|9746.1|9744.6|9747.2|9745.3|9745.6|9743.7|244
1588790400000|2020-05-06 18:40:00|9746.6|9744.2|9747.5|9746|9748.7|9746.8|9746.1|9744|190
1588790700000|2020-05-06 18:45:00|9747.8|9746.3|9749|9746.6|9750.3|9748.1|9747.8|9746|243
1588791000000|2020-05-06 18:50:00|9748.9|9746.5|9748.3|9745.9|9749.5|9747.9|9747.7|9745.6|210
1588791300000|2020-05-06 18:55:00|9748.4|9746|9749.8|9748.3|9750.2|9748.3|9747.7|9745.7|229
1588791600000|2020-05-06 19:00:00|9750.2|9748.7|9750.6|9749.1|9752|9750|9749.6|9747.7|235
1588791900000|2020-05-06 19:05:00|9750.5|9749|9747.8|9746.3|9751|9749.1|9747.8|9745.8|246
1588792200000|2020-05-06 19:10:00|9747.7|9746.2|9751|9748.6|9751.2|9749.2|9747.5|9745.6|303
1588792500000|2020-05-06 19:15:00|9750.9|9748.5|9754.7|9752.3|9754.8|9752.8|9749.7|9747.4|389
1588792800000|2020-05-06 19:20:00|9754.1|9752.6|9751.2|9749.7|9754.6|9752.7|9751|9749.1|273
1588793100000|2020-05-06 19:25:00|9751.6|9749.2|9752|9749.6|9752.1|9750.1|9750.4|9748.3|319
1588793400000|2020-05-06 19:30:00|9752.1|9749.7|9751.5|9749.1|9752.3|9750.3|9750.8|9748.8|241
1588793700000|2020-05-06 19:35:00|9751.6|9749.2|9751.9|9749.5|9752.1|9750.1|9750.7|9748.5|169
1588794000000|2020-05-06 19:40:00|9751.8|9749.4|9753.2|9751.7|9753.5|9751.7|9751.4|9749|288
1588794300000|2020-05-06 19:45:00|9753.7|9751.3|9752|9750.5|9754.1|9752.1|9751.5|9749.7|265
1588794600000|2020-05-06 19:50:00|9752.1|9750.6|9751.9|9749.5|9753.2|9751.5|9751.1|9749.2|281
1588794900000|2020-05-06 19:55:00|9751.8|9749.4|9754.1|9751.7|9754.4|9752.5|9751.4|9749.4|424
1588795200000|2020-05-06 20:00:00|9754|9751.6|9754.5|9752.1|9755.7|9753.8|9752.8|9750.6|284
1588795500000|2020-05-06 20:05:00|9754.4|9752|9753.9|9751.5|9754.7|9752.4|9753.1|9751|134
1588795800000|2020-05-06 20:10:00|9753.8|9751.4|9754.7|9752.3|9755.5|9753.5|9753.6|9751.2|145
1588796100000|2020-05-06 20:15:00|9754.6|9752.2|9753.6|9751.2|9754.7|9752.3|9753.5|9751.1|143
1588796400000|2020-05-06 20:20:00|9753.7|9751.3|9753|9750.6|9753.8|9751.4|9752.7|9750.3|82
1588796700000|2020-05-06 20:25:00|9753.1|9750.7|9754.7|9752.3|9754.8|9752.4|9752.7|9750.3|202
1588797000000|2020-05-06 20:30:00|9754.8|9752.4|9756.1|9753.7|9756.7|9754.6|9754.7|9752.3|170
1588797300000|2020-05-06 20:35:00|9755.9|9753.5|9752.9|9750.5|9756|9753.6|9752.8|9750.4|179
1588797600000|2020-05-06 20:40:00|9752.8|9750.4|9752.5|9750.1|9753.6|9751.2|9751.9|9749.9|201
1588797900000|2020-05-06 20:45:00|9751.9|9750.4|9751.5|9749.1|9752.6|9750.5|9750.4|9748|184
1588798200000|2020-05-06 20:50:00|9751.4|9749|9750.5|9748.1|9751.6|9749.2|9749.9|9747.5|229
1588798500000|2020-05-06 20:55:00|9750.3|9747.9|9750.4|9748|9751.1|9748|9748.7|9746.3|253
1588798800000|2020-05-06 21:00:00|9750.5|9747.9|9754.4|9750.9|9754.6|9751.2|9750.3|9746.9|64
1588799100000|2020-05-06 21:05:00|9754.6|9751.9|9754.2|9750.4|9755.2|9752|9753.4|9748.8|158
1588799400000|2020-05-06 21:10:00|9754.1|9750.5|9753|9748|9754.4|9750.9|9749.7|9746.4|245
1588799700000|2020-05-06 21:15:00|9753.1|9748.1|9756.1|9751.1|9756.6|9751.6|9750.3|9747.8|165
1588800000000|2020-05-06 21:20:00|9756.4|9751.4|9755.8|9750.8|9758.5|9753.5|9755.1|9750.3|98
1588800300000|2020-05-06 21:25:00|9755.6|9751.6|9754.9|9751.3|9756.3|9752.7|9754.9|9750.1|125
1588800600000|2020-05-06 21:30:00|9755.8|9750.8|9753.4|9748.4|9756.9|9751.9|9750.9|9745.9|201
1588800900000|2020-05-06 21:35:00|9753.2|9748.2|9755.6|9751.1|9756|9752.2|9751.5|9746.5|135
1588801200000|2020-05-06 21:40:00|9755.4|9751.2|9754.6|9752.2|9756|9752.2|9754.5|9749.5|43
1588801500000|2020-05-06 21:45:00|9755.2|9750.2|9755.1|9750.1|9756|9752.2|9754.5|9750|65
1588801800000|2020-05-06 21:50:00|9755.2|9750.2|9752.6|9747.6|9755.9|9752.2|9751.6|9746.6|175
1588802100000|2020-05-06 21:55:00|9753.2|9748.2|9753.4|9748.4|9755.7|9750.9|9753|9748.2|307
1588802400000|2020-05-06 22:00:00|9753.5|9748.5|9752.1|9747.7|9755|9750|9751.8|9747.3|712
1588802700000|2020-05-06 22:05:00|9752.2|9747.4|9751.3|9748.9|9752.7|9749.1|9751.1|9747.1|571
1588803000000|2020-05-06 22:10:00|9751.2|9748.8|9751.2|9748.8|9751.6|9749.2|9751|9748.4|110
1588803300000|2020-05-06 22:15:00|9751.1|9748.7|9752.4|9750|9752.5|9750.1|9750.9|9748.5|138
1588803600000|2020-05-06 22:20:00|9752.3|9749.9|9750.2|9747.8|9752.7|9750.1|9750|9747.6|125
1588803900000|2020-05-06 22:25:00|9750.1|9747.7|9751.2|9748.8|9751.6|9749.2|9750.1|9747.7|150
1588804200000|2020-05-06 22:30:00|9751.3|9748.9|9750.4|9748|9751.4|9749|9749.3|9746.9|151
1588804500000|2020-05-06 22:35:00|9750.3|9747.9|9749.4|9747|9750.5|9748.1|9749.4|9747|126
1588804800000|2020-05-06 22:40:00|9749.5|9747.1|9750.1|9747.7|9750.6|9748.2|9749.2|9746.8|101
1588805100000|2020-05-06 22:45:00|9750.3|9747.9|9750.4|9748|9750.7|9748.3|9750.1|9747.7|100
1588805400000|2020-05-06 22:50:00|9750.3|9747.9|9750.1|9747.7|9750.7|9748.3|9749.5|9747.1|99
1588805700000|2020-05-06 22:55:00|9750|9747.6|9751.3|9748.9|9751.5|9749.1|9748.5|9746.1|178
1588806000000|2020-05-06 23:00:00|9751|9748.6|9753.1|9750.7|9753.4|9751|9750.7|9748.3|235
1588806300000|2020-05-06 23:05:00|9753.2|9750.8|9753.9|9751.5|9754|9751.6|9752.7|9750.3|205
1588806600000|2020-05-06 23:10:00|9754.1|9751.7|9755.1|9752.7|9755.3|9752.9|9753|9750.6|187
1588806900000|2020-05-06 23:15:00|9755.2|9752.8|9754.6|9752.2|9756.2|9753.8|9754.3|9751.9|218
1588807200000|2020-05-06 23:20:00|9754.7|9752.3|9754.2|9751.8|9755.3|9752.9|9754.1|9751.7|168
1588807500000|2020-05-06 23:25:00|9754.1|9751.7|9754.7|9752.3|9755|9752.6|9754|9751.6|170
1588807800000|2020-05-06 23:30:00|9754.6|9752.2|9752.7|9750.3|9755.1|9752.7|9752.1|9749.7|233
1588808100000|2020-05-06 23:35:00|9752.8|9750.4|9754.8|9752.4|9755.3|9752.9|9751.4|9749|262
1588808400000|2020-05-06 23:40:00|9754.7|9752.3|9755.3|9752.9|9755.5|9753.1|9753.9|9751.5|179
1588808700000|2020-05-06 23:45:00|9755.4|9753|9754.4|9752|9755.5|9753.1|9753.8|9751.4|209
1588809000000|2020-05-06 23:50:00|9754.3|9751.9|9754.4|9752|9755.4|9753|9754.1|9751.7|204
1588809300000|2020-05-06 23:55:00|9754.3|9751.9|9754.8|9752.4|9755.1|9752.7|9754.1|9751.7|153
1588809600000|2020-05-07 00:00:00|9754.9|9752.5|9753.3|9750.9|9756.3|9753.9|9753.2|9750.8|323
1588809900000|2020-05-07 00:05:00|9753.1|9750.7|9752.9|9750.5|9753.8|9751.4|9752.6|9750.2|286
1588810200000|2020-05-07 00:10:00|9753.2|9750.8|9751.8|9749.4|9754.3|9751.9|9751.6|9749.2|320
1588810500000|2020-05-07 00:15:00|9751.7|9749.3|9753.3|9750.9|9753.4|9751|9749.4|9747|385
1588810800000|2020-05-07 00:20:00|9753.4|9751|9759|9756.6|9759.5|9757.1|9753.3|9750.9|322
1588811100000|2020-05-07 00:25:00|9758.9|9756.5|9758.1|9755.7|9759.9|9757.5|9757.9|9755.5|317
1588811400000|2020-05-07 00:30:00|9758|9755.6|9755.6|9753.2|9758.5|9756.1|9755.5|9753.1|246
1588811700000|2020-05-07 00:35:00|9755.7|9753.3|9757.3|9754.9|9757.4|9755|9754.7|9752.3|288
1588812000000|2020-05-07 00:40:00|9757.2|9754.8|9756.4|9754|9758|9755.6|9756|9753.6|276
1588812300000|2020-05-07 00:45:00|9756.3|9753.9|9757.1|9754.7|9757.4|9755|9755.4|9753|223
1588812600000|2020-05-07 00:50:00|9757.2|9754.8|9758.7|9756.3|9759|9756.6|9757.1|9754.7|326
1588812900000|2020-05-07 00:55:00|9758.8|9756.4|9757.9|9755.5|9759.7|9757.3|9757|9754.6|355
1588813200000|2020-05-07 01:00:00|9757.8|9755.4|9758|9755.6|9758.7|9756.3|9756.9|9754.5|405
1588813500000|2020-05-07 01:05:00|9758.1|9755.7|9757.6|9755.2|9758.2|9755.8|9756.6|9754.2|248
1588813800000|2020-05-07 01:10:00|9757.5|9755.1|9756.2|9753.8|9757.7|9755.6|9755.9|9753.5|180
1588814100000|2020-05-07 01:15:00|9756.3|9753.9|9755.1|9752.7|9756.4|9754|9754|9751.6|254
1588814400000|2020-05-07 01:20:00|9755|9752.6|9756.1|9753.7|9756.4|9754|9754.7|9752.3|245
1588814700000|2020-05-07 01:25:00|9756.2|9753.8|9756.3|9753.9|9756.3|9753.9|9754.9|9752.5|211
1588815000000|2020-05-07 01:30:00|9756.2|9753.8|9755.3|9752.9|9756.3|9753.9|9754.8|9752.4|170
1588815300000|2020-05-07 01:35:00|9755.2|9752.8|9755.2|9752.8|9756.4|9754|9754.9|9752.5|217
1588815600000|2020-05-07 01:40:00|9755.3|9752.9|9754|9751.6|9756|9753.6|9753.8|9751.4|187
1588815900000|2020-05-07 01:45:00|9754.1|9751.7|9750.5|9748.1|9755.2|9752.8|9750.3|9747.9|337
1588816200000|2020-05-07 01:50:00|9750.6|9748.2|9750.9|9748.5|9751.3|9749.4|9749.7|9747.6|285
1588816500000|2020-05-07 01:55:00|9751|9748.6|9751.2|9748.8|9752.3|9750.2|9750|9747.6|222
1588816800000|2020-05-07 02:00:00|9751.1|9748.7|9750.5|9748.1|9751.5|9749.5|9749.7|9747.7|236
1588817100000|2020-05-07 02:05:00|9750.7|9748.3|9751.4|9749|9751.9|9749.5|9749.2|9747.1|270
1588817400000|2020-05-07 02:10:00|9751.5|9749.1|9750.6|9748.2|9751.5|9749.1|9749.9|9747.8|198
1588817700000|2020-05-07 02:15:00|9750.7|9748.3|9751.1|9748.7|9751.3|9748.9|9749.7|9747.6|214
1588818000000|2020-05-07 02:20:00|9751.2|9748.8|9751.1|9748.7|9751.3|9748.9|9750.4|9748|148
1588818300000|2020-05-07 02:25:00|9751.2|9748.8|9750.6|9748.2|9751.8|9749.4|9750.2|9747.8|202
1588818600000|2020-05-07 02:30:00|9750.5|9748.1|9752.2|9749.8|9752.5|9750.1|9750.4|9748|185
1588818900000|2020-05-07 02:35:00|9752.3|9749.9|9752.4|9750|9753.4|9751|9752|9749.6|220
1588819200000|2020-05-07 02:40:00|9752.5|9750.1|9753.3|9750.9|9754.4|9752|9752.2|9749.8|193
1588819500000|2020-05-07 02:45:00|9753.2|9750.8|9752.2|9749.8|9753.2|9750.8|9752.2|9749.8|145
1588819800000|2020-05-07 02:50:00|9752.3|9749.9|9752.3|9749.9|9753.1|9750.7|9752|9749.6|117
1588820100000|2020-05-07 02:55:00|9752.4|9750|9753.3|9750.9|9753.7|9751.3|9752.3|9749.9|157
1588820400000|2020-05-07 03:00:00|9753.4|9751|9751.8|9749.4|9753.7|9751.3|9751|9748.9|304
1588820700000|2020-05-07 03:05:00|9751.7|9749.3|9752.2|9749.8|9752.6|9750.2|9751.5|9749.1|185
1588821000000|2020-05-07 03:10:00|9752.3|9749.9|9750.4|9748|9752.9|9750.8|9750.4|9748|220
1588821300000|2020-05-07 03:15:00|9750.3|9747.9|9751.2|9748.8|9752.2|9750.3|9750.3|9747.9|240
1588821600000|2020-05-07 03:20:00|9751.3|9748.9|9750.3|9747.9|9751.5|9749.4|9750|9747.6|263
1588821900000|2020-05-07 03:25:00|9750.2|9747.8|9750.9|9748.5|9750.9|9748.9|9750.1|9747.8|157
1588822200000|2020-05-07 03:30:00|9750.8|9748.4|9752.2|9749.8|9752.8|9750.8|9750.7|9748.3|204
1588822500000|2020-05-07 03:35:00|9752.3|9749.9|9751.1|9748.7|9752.4|9750.1|9750.6|9748.4|136
1588822800000|2020-05-07 03:40:00|9751|9748.6|9751.2|9748.8|9751.7|9749.5|9750.6|9748.4|156
1588823100000|2020-05-07 03:45:00|9751.1|9748.7|9752.1|9749.7|9752.8|9750.4|9751|9748.6|203
1588823400000|2020-05-07 03:50:00|9752.2|9749.8|9751.1|9748.7|9752.4|9750.1|9750.7|9748.4|152
1588823700000|2020-05-07 03:55:00|9751|9748.6|9751.2|9748.8|9751.9|9749.6|9750.6|9748.6|129
1588824000000|2020-05-07 04:00:00|9751.1|9748.7|9751.1|9748.7|9751.4|9749.2|9749.9|9747.7|156
1588824300000|2020-05-07 04:05:00|9751|9748.6|9751.3|9748.9|9751.5|9749.1|9750.9|9748.5|113
1588824600000|2020-05-07 04:10:00|9751.2|9748.8|9751.2|9748.8|9751.4|9749.4|9750|9747.6|134
1588824900000|2020-05-07 04:15:00|9751.1|9748.7|9751.8|9749.4|9751.9|9750|9750.8|9748.5|160
1588825200000|2020-05-07 04:20:00|9751.7|9749.3|9752.9|9750.5|9753.1|9751.2|9751.2|9749.3|130
1588825500000|2020-05-07 04:25:00|9753.1|9750.7|9751.9|9749.5|9753.2|9751.1|9751.4|9749.3|143
1588825800000|2020-05-07 04:30:00|9751.7|9749.3|9753.6|9751.2|9754|9751.6|9751.5|9749.3|177
1588826100000|2020-05-07 04:35:00|9753.7|9751.3|9752.7|9750.3|9753.7|9751.3|9751.8|9749.5|189
1588826400000|2020-05-07 04:40:00|9752.6|9750.2|9750.9|9748.5|9752.9|9751|9750.2|9748.2|212
1588826700000|2020-05-07 04:45:00|9751|9748.6|9753.7|9751.3|9753.7|9751.3|9750.3|9748.3|262
1588827000000|2020-05-07 04:50:00|9753.8|9751.4|9753.6|9751.2|9753.9|9751.5|9751.8|9749.4|177
1588827300000|2020-05-07 04:55:00|9753.1|9750.7|9752|9749.6|9753.5|9751.1|9751.4|9749.2|235
1588827600000|2020-05-07 05:00:00|9751.9|9749.5|9753.1|9750.7|9753.4|9751|9751.8|9749.4|212
1588827900000|2020-05-07 05:05:00|9753|9750.6|9752.9|9750.5|9753.8|9751.4|9752.9|9750.5|187
1588828200000|2020-05-07 05:10:00|9753|9750.6|9753.5|9751.1|9753.6|9751.2|9752.7|9750.3|174
1588828500000|2020-05-07 05:15:00|9753.4|9751|9753.2|9750.8|9753.8|9752|9753.1|9750.8|141
1588828800000|2020-05-07 05:20:00|9753.3|9750.9|9752.7|9750.3|9753.3|9751.1|9752.5|9750.2|105
1588829100000|2020-05-07 05:25:00|9752.6|9750.2|9753.2|9750.8|9753.6|9751.5|9752.5|9750.1|177
1588829400000|2020-05-07 05:30:00|9753.3|9750.9|9753.6|9751.2|9753.9|9751.9|9753.2|9750.8|159
1588829700000|2020-05-07 05:35:00|9753.7|9751.3|9752.5|9750.1|9753.7|9751.5|9751.7|9749.8|144
1588830000000|2020-05-07 05:40:00|9752.3|9749.9|9754.6|9752.2|9754.6|9752.5|9752.2|9749.8|219
1588830300000|2020-05-07 05:45:00|9754.2|9751.8|9754|9751.6|9755.1|9753.2|9753.5|9751.5|152
1588830600000|2020-05-07 05:50:00|9753.9|9751.5|9756.2|9754.7|9757|9754.9|9753.8|9751.5|221
1588830900000|2020-05-07 05:55:00|9756.6|9754.2|9755|9752.6|9756.7|9754.7|9753.8|9751.4|274
1588831200000|2020-05-07 06:00:00|9755.1|9752.7|9749|9746.6|9755.9|9753.5|9747.1|9744.7|610
1588831500000|2020-05-07 06:05:00|9749.2|9746.8|9748.6|9746.2|9753.4|9751|9747.6|9745.2|667
1588831800000|2020-05-07 06:10:00|9748.5|9746.1|9746.9|9744.5|9749.5|9747.3|9745|9742.6|533
1588832100000|2020-05-07 06:15:00|9746.8|9744.4|9748.8|9746.4|9751.2|9748.8|9745.1|9742.9|490
1588832400000|2020-05-07 06:20:00|9748.9|9746.5|9750.5|9748.1|9751.9|9749.5|9748.2|9745.8|387
1588832700000|2020-05-07 06:25:00|9750.4|9748|9749.5|9747.1|9750.7|9748.3|9747.9|9745.5|375
1588833000000|2020-05-07 06:30:00|9749.6|9747.2|9755.4|9753|9755.5|9753.1|9749.3|9746.9|352
1588833300000|2020-05-07 06:35:00|9755.5|9753.1|9757.6|9755.2|9757.7|9755.6|9751.6|9749.5|510
1588833600000|2020-05-07 06:40:00|9757.5|9756|9754.2|9751.8|9758.8|9756.4|9753.5|9751.6|568
1588833900000|2020-05-07 06:45:00|9754.1|9751.7|9753.1|9751.6|9756|9754.1|9753|9751.1|473
1588834200000|2020-05-07 06:50:00|9753|9751.5|9750.6|9749.1|9755.9|9754|9750.5|9748.5|501
1588834500000|2020-05-07 06:55:00|9750.7|9749.2|9755.2|9752.8|9756.2|9754.4|9749.3|9747.4|575
1588834800000|2020-05-07 07:00:00|9754.8|9753.3|9756.2|9754.7|9758.8|9756.8|9753|9751.5|539
1588835100000|2020-05-07 07:05:00|9756.1|9754.6|9749.1|9746.7|9756.6|9754.9|9744.8|9742.4|861
1588835400000|2020-05-07 07:10:00|9749|9746.6|9747.1|9745.6|9752.1|9749.9|9747.1|9745.6|692
1588835700000|2020-05-07 07:15:00|9747.3|9744.9|9743.5|9741.1|9747.3|9744.9|9737.9|9735.5|909
1588836000000|2020-05-07 07:20:00|9743.6|9741.2|9743.6|9741.2|9745.3|9743.2|9740.6|9738.5|814
1588836300000|2020-05-07 07:25:00|9743.4|9741.9|9745.3|9742.9|9746.4|9744.3|9741.8|9739.9|665
1588836600000|2020-05-07 07:30:00|9745.2|9742.8|9747.3|9744.9|9748.2|9745.8|9744.2|9741.8|587
1588836900000|2020-05-07 07:35:00|9747.4|9745|9749.2|9746.8|9752.4|9750.4|9747.4|9745|626
1588837200000|2020-05-07 07:40:00|9749.1|9746.7|9751.1|9748.7|9752|9750|9746.5|9744.5|634
1588837500000|2020-05-07 07:45:00|9751|9748.6|9750.9|9749.4|9753|9751|9749.5|9747.3|518
1588837800000|2020-05-07 07:50:00|9751.4|9749|9752.3|9750.8|9754.4|9752.6|9749.6|9747.7|492
1588838100000|2020-05-07 07:55:00|9752.4|9750.9|9755.9|9753.5|9756|9754.3|9751.9|9749.8|457
1588838400000|2020-05-07 08:00:00|9755.8|9753.4|9760.2|9757.8|9761.3|9759.3|9755.5|9753.4|750
1588838700000|2020-05-07 08:05:00|9760.1|9757.7|9760.4|9758|9761|9759.2|9758.4|9756.6|575
1588839000000|2020-05-07 08:10:00|9760.1|9758.6|9760.7|9758.3|9761.1|9759.1|9758.2|9756.3|530
1588839300000|2020-05-07 08:15:00|9760.6|9758.2|9758.3|9755.9|9761.1|9759.2|9757.9|9755.5|522
1588839600000|2020-05-07 08:20:00|9758.4|9756|9756.1|9754.6|9760.5|9758.5|9755|9752.6|515
1588839900000|2020-05-07 08:25:00|9756|9754.5|9753.9|9751.5|9757.3|9755.3|9753.1|9751.1|477
1588840200000|2020-05-07 08:30:00|9754|9751.6|9753.3|9750.9|9756.3|9754.3|9752.1|9750|548
1588840500000|2020-05-07 08:35:00|9753.2|9750.8|9756.1|9754.6|9756.5|9754.7|9752.2|9750.3|436
1588840800000|2020-05-07 08:40:00|9756|9754.5|9755.3|9753.8|9757.3|9755.7|9755|9753.5|369
1588841100000|2020-05-07 08:45:00|9755.4|9753.9|9750.8|9749.3|9755.4|9753.9|9750.6|9749.1|428
1588841400000|2020-05-07 08:50:00|9750.7|9749.2|9759.9|9758.4|9760.4|9758.9|9750.5|9749|548
1588841700000|2020-05-07 08:55:00|9760.4|9758|9758.7|9757.2|9762.4|9760.9|9758.6|9756.7|590
1588842000000|2020-05-07 09:00:00|9758.5|9757|9760.6|9759.1|9761.6|9760.1|9754.6|9753|665
1588842300000|2020-05-07 09:05:00|9760.7|9759.2|9766.2|9763.8|9766.9|9765|9760|9758.5|577
1588842600000|2020-05-07 09:10:00|9766.1|9763.7|9765.9|9764.4|9769.2|9767.3|9763.7|9761.9|581
1588842900000|2020-05-07 09:15:00|9765.8|9764.3|9765.1|9763.6|9767.7|9766.2|9762.6|9760.9|546
1588843200000|2020-05-07 09:20:00|9765.2|9763.7|9766.9|9765.4|9767.9|9766.4|9763|9761.2|440
1588843500000|2020-05-07 09:25:00|9766.8|9765.3|9766.3|9764.8|9770.9|9769|9765.3|9763.7|620
1588843800000|2020-05-07 09:30:00|9766.4|9764.9|9761.1|9758.7|9766.5|9764.9|9759.2|9757.7|494
1588844100000|2020-05-07 09:35:00|9761.2|9758.8|9759.4|9757.9|9762.8|9760.9|9756.3|9754.2|640
1588844400000|2020-05-07 09:40:00|9759.9|9757.5|9758.8|9757.3|9761.2|9759.4|9756.5|9754.5|560
1588844700000|2020-05-07 09:45:00|9759.2|9756.8|9758.3|9756.8|9760.4|9758.6|9756.9|9754.8|505
1588845000000|2020-05-07 09:50:00|9758.4|9756.9|9753|9751.5|9758.8|9756.9|9753|9751.2|530
1588845300000|2020-05-07 09:55:00|9753.1|9751.6|9750.6|9749.1|9754.6|9753.1|9749.6|9747.6|695
1588845600000|2020-05-07 10:00:00|9750.5|9749|9749.6|9748.1|9751.9|9750.1|9748.3|9746.8|542
1588845900000|2020-05-07 10:05:00|9749.5|9748|9752.2|9750.7|9753|9751.5|9749.1|9747.5|555
1588846200000|2020-05-07 10:10:00|9752.1|9750.6|9756.2|9754.7|9756.9|9755|9752|9750.5|441
1588846500000|2020-05-07 10:15:00|9756|9754.5|9759.2|9757.7|9759.3|9757.8|9754.5|9752.6|610
1588846800000|2020-05-07 10:20:00|9759.1|9757.6|9760.3|9758.8|9761|9759.5|9757|9755.5|551
1588847100000|2020-05-07 10:25:00|9760.2|9758.7|9761|9759.5|9761.7|9759.9|9758.3|9756.3|424
1588847400000|2020-05-07 10:30:00|9761.6|9759.2|9764.3|9762.8|9765.4|9763.7|9757.8|9755.9|588
1588847700000|2020-05-07 10:35:00|9764.2|9762.7|9761.6|9760.1|9766.7|9765.2|9761.5|9759.7|574
1588848000000|2020-05-07 10:40:00|9761.7|9760.2|9763|9761.5|9765.1|9763.2|9761.7|9759.9|408
1588848300000|2020-05-07 10:45:00|9763.1|9761.6|9762.6|9760.2|9768.6|9766.7|9761.5|9759.5|549
1588848600000|2020-05-07 10:50:00|9762.5|9760.1|9757.1|9755.6|9765.1|9763.2|9757.1|9754.7|581
1588848900000|2020-05-07 10:55:00|9757.6|9755.2|9760.1|9757.7|9760.4|9758|9755.6|9753.9|603
1588849200000|2020-05-07 11:00:00|9760|9757.6|9760.5|9758.1|9762|9760.3|9758.3|9756.6|632
1588849500000|2020-05-07 11:05:00|9760.6|9758.2|9763.8|9761.4|9764.3|9762.4|9758.7|9756.6|582
1588849800000|2020-05-07 11:10:00|9763.9|9761.5|9762.7|9761.2|9763.9|9762|9760.4|9758.7|423
1588850100000|2020-05-07 11:15:00|9762.6|9761.1|9760.9|9759.4|9763.5|9761.6|9759.8|9757.8|540
1588850400000|2020-05-07 11:20:00|9761|9759.5|9762.7|9761.2|9764.6|9762.8|9760.9|9758.9|417
1588850700000|2020-05-07 11:25:00|9762.6|9761.1|9762.4|9760.9|9763.9|9762|9761.7|9759.9|452
1588851000000|2020-05-07 11:30:00|9762.2|9760.7|9763.2|9761.7|9763.7|9762.2|9761.6|9760.1|385
1588851300000|2020-05-07 11:35:00|9763.3|9761.8|9762.7|9761.2|9763.5|9761.8|9761.5|9759.8|404
1588851600000|2020-05-07 11:40:00|9762.8|9761.3|9760.7|9759.2|9764|9762.5|9760.5|9759|384
1588851900000|2020-05-07 11:45:00|9760.8|9759.3|9764.1|9762.6|9765|9763.3|9760.5|9759|406
1588852200000|2020-05-07 11:50:00|9764.2|9762.7|9762|9760.5|9764.8|9763|9760.2|9758.2|472
1588852500000|2020-05-07 11:55:00|9761.9|9760.4|9759.8|9758.3|9761.9|9760.4|9756.8|9755.3|536
1588852800000|2020-05-07 12:00:00|9759.9|9758.4|9760.1|9758.6|9761.4|9759.5|9757.3|9755.8|490
1588853100000|2020-05-07 12:05:00|9760|9758.5|9762.3|9760.8|9763.4|9761.8|9759.5|9758|302
1588853400000|2020-05-07 12:10:00|9762.4|9760.9|9765.6|9764.1|9766|9764.5|9761.5|9759.6|439
1588853700000|2020-05-07 12:15:00|9765.5|9764|9766.7|9765.2|9769.2|9767.7|9765.3|9763.7|515
1588854000000|2020-05-07 12:20:00|9766.8|9765.3|9767|9765.5|9770.5|9769|9765.3|9763.8|600
1588854300000|2020-05-07 12:25:00|9767.3|9765.8|9766.1|9763.7|9768.7|9766.3|9765.9|9763.1|420
1588854600000|2020-05-07 12:30:00|9766|9763.6|9762.9|9761.4|9768.9|9767.2|9762.6|9760.9|651
1588854900000|2020-05-07 12:35:00|9762.8|9761.3|9759|9757.5|9763.6|9761.7|9759|9757.1|491
1588855200000|2020-05-07 12:40:00|9758.9|9757.4|9752.3|9750.8|9759.6|9757.7|9751.2|9749.5|670
1588855500000|2020-05-07 12:45:00|9752.2|9750.7|9757.4|9755|9757.6|9755.6|9751.3|9749.8|525
1588855800000|2020-05-07 12:50:00|9757.3|9754.9|9756.5|9755|9758.9|9757.4|9755.7|9754.2|361
1588856100000|2020-05-07 12:55:00|9756.4|9754.9|9757.1|9755.6|9758.6|9756.7|9755.2|9753.7|439
1588856400000|2020-05-07 13:00:00|9757.2|9755.7|9757.4|9755.9|9758.8|9757.3|9755.7|9754.2|394
1588856700000|2020-05-07 13:05:00|9757.8|9756.3|9759.4|9757.9|9761.3|9759.8|9757.7|9756.2|433
1588857000000|2020-05-07 13:10:00|9759.3|9757.8|9762|9760.5|9762|9760.5|9758.5|9756.9|448
1588857300000|2020-05-07 13:15:00|9762.1|9760.6|9760.5|9759|9765.2|9763.5|9757.6|9755.6|516
1588857600000|2020-05-07 13:20:00|9760.6|9759.1|9758.3|9756.8|9761.8|9760|9758.1|9756.3|534
1588857900000|2020-05-07 13:25:00|9758.2|9756.7|9764.7|9763.2|9765.1|9763.3|9758|9756.4|481
1588858200000|2020-05-07 13:30:00|9764.8|9763.3|9767.5|9766|9769.6|9768.1|9764|9762.3|630
1588858500000|2020-05-07 13:35:00|9767.6|9766.1|9769.1|9766.7|9769.1|9767.3|9766.4|9764.9|497
1588858800000|2020-05-07 13:40:00|9768.6|9767.1|9770.7|9769.2|9771.2|9769.3|9766|9764.5|564
1588859100000|2020-05-07 13:45:00|9770.9|9769.4|9774.9|9772.5|9775.4|9773.9|9768.4|9766.6|802
1588859400000|2020-05-07 13:50:00|9775.1|9772.7|9773|9770.6|9777|9775.3|9772|9770.1|778
1588859700000|2020-05-07 13:55:00|9773.3|9770.9|9776.7|9774.3|9777.6|9775.6|9771.5|9769.4|671
1588860000000|2020-05-07 14:00:00|9776.8|9774.4|9776|9774.5|9780.4|9778.1|9774.6|9772.9|928
1588860300000|2020-05-07 14:05:00|9776.6|9774.2|9779|9777.5|9785.6|9783.3|9776.3|9774|840
1588860600000|2020-05-07 14:10:00|9779.2|9777.7|9777.5|9775.1|9781.2|9779.6|9776.9|9774.9|654
1588860900000|2020-05-07 14:15:00|9777.4|9775|9777.9|9776.4|9778.8|9777.2|9775.8|9773.8|592
1588861200000|2020-05-07 14:20:00|9777.7|9776.2|9776.4|9774|9779|9777.5|9775.8|9773.9|469
1588861500000|2020-05-07 14:25:00|9776.5|9774.1|9771.3|9768.9|9778.3|9776.3|9764|9761.6|801
1588861800000|2020-05-07 14:30:00|9771.2|9768.8|9769.2|9766.8|9773.9|9771.7|9768.5|9766.7|758
1588862100000|2020-05-07 14:35:00|9769.3|9766.9|9769.5|9768|9771.4|9769.7|9765.7|9763.8|788
1588862400000|2020-05-07 14:40:00|9769.6|9768.1|9772.8|9770.4|9773|9771|9766.9|9765|650
1588862700000|2020-05-07 14:45:00|9772.7|9770.3|9780.4|9778|9780.6|9778.6|9772.7|9770.3|649
1588863000000|2020-05-07 14:50:00|9780.3|9777.9|9782.2|9779.8|9784.1|9782.1|9779.3|9777.2|726
1588863300000|2020-05-07 14:55:00|9782.5|9780.1|9778.4|9776.9|9782.6|9780.6|9777.5|9775.6|894
1588863600000|2020-05-07 15:00:00|9778.7|9776.3|9774|9772.5|9778.7|9776.7|9773.4|9771.9|675
1588863900000|2020-05-07 15:05:00|9773.8|9772.3|9771.8|9769.4|9777.4|9775.5|9769.5|9767.7|557
1588864200000|2020-05-07 15:10:00|9771.7|9769.3|9773.6|9772.1|9775.7|9773.6|9771.3|9769.3|591
1588864500000|2020-05-07 15:15:00|9773.5|9772|9769.9|9767.5|9773.8|9772.1|9765.9|9764.1|667
1588864800000|2020-05-07 15:20:00|9769.8|9767.4|9770.8|9769.3|9772|9769.9|9768.4|9766.3|430
1588865100000|2020-05-07 15:25:00|9770.9|9769.4|9767.4|9765.9|9771.4|9769.6|9766.8|9764.8|455
1588865400000|2020-05-07 15:30:00|9767.1|9765.6|9767.4|9765|9768.7|9766.9|9764.3|9762.3|539
1588865700000|2020-05-07 15:35:00|9767.5|9765.1|9766.6|9765.1|9767.6|9765.7|9765.7|9763.8|491
1588866000000|2020-05-07 15:40:00|9766.5|9765|9762.1|9759.7|9766.9|9765.4|9760|9757.6|636
1588866300000|2020-05-07 15:45:00|9762.2|9759.8|9757.9|9756.4|9763|9761.1|9756.1|9754.3|773
1588866600000|2020-05-07 15:50:00|9758|9756.5|9755.9|9753.5|9760.2|9758.2|9754.5|9752.7|830
1588866900000|2020-05-07 15:55:00|9756|9753.6|9748.2|9745.8|9757.2|9755.1|9746.9|9744.8|852
1588867200000|2020-05-07 16:00:00|9747.8|9746.3|9753|9751.5|9754.1|9752|9746|9744.3|714
1588867500000|2020-05-07 16:05:00|9752.8|9751.3|9752.9|9751.4|9754.4|9752.6|9751|9749.1|494
1588867800000|2020-05-07 16:10:00|9752.8|9751.3|9752.1|9750.6|9754.1|9752.6|9750.3|9748.5|486
1588868100000|2020-05-07 16:15:00|9752|9750.5|9752|9750.5|9754|9752|9750.7|9749.2|526
1588868400000|2020-05-07 16:20:00|9751.9|9750.4|9748.1|9746.6|9752.5|9750.5|9748|9746.1|433
1588868700000|2020-05-07 16:25:00|9748|9746.5|9748.3|9746.8|9750.4|9748.5|9747.5|9745.8|484
1588869000000|2020-05-07 16:30:00|9748|9746.5|9743.8|9742.3|9748.2|9746.7|9742.8|9741.1|605
1588869300000|2020-05-07 16:35:00|9743.6|9742.1|9747.3|9745.8|9748.8|9746.8|9742.4|9740.8|632
1588869600000|2020-05-07 16:40:00|9747.2|9745.7|9742.7|9741.2|9747.2|9745.7|9741.9|9740|520
1588869900000|2020-05-07 16:45:00|9742.6|9741.1|9745|9743.5|9746.1|9744.2|9740.8|9739.3|471
1588870200000|2020-05-07 16:50:00|9744.9|9743.4|9746|9744.5|9747.6|9745.7|9740.9|9739.4|482
1588870500000|2020-05-07 16:55:00|9745.9|9744.4|9744.7|9743.2|9747|9745.1|9744.3|9742.3|477
1588870800000|2020-05-07 17:00:00|9745.3|9742.9|9744.3|9742.8|9746.5|9744.7|9744.1|9742.5|482
1588871100000|2020-05-07 17:05:00|9744.2|9742.7|9745.7|9744.2|9747.4|9745.5|9744.1|9742.2|356
1588871400000|2020-05-07 17:10:00|9745.8|9744.3|9746.1|9743.7|9746.5|9744.5|9744.2|9742.7|353
1588871700000|2020-05-07 17:15:00|9745.6|9744.1|9743.8|9742.3|9745.6|9744.1|9742.4|9740.5|398
1588872000000|2020-05-07 17:20:00|9743.7|9742.2|9744.2|9742.7|9744.6|9743|9742.6|9740.7|398
1588872300000|2020-05-07 17:25:00|9744.3|9742.8|9741.9|9740.4|9744.8|9743.3|9740.8|9739.3|412
1588872600000|2020-05-07 17:30:00|9741.7|9740.2|9741.3|9739.8|9743.4|9741.5|9741|9739.5|456
1588872900000|2020-05-07 17:35:00|9741.4|9739.9|9730.6|9729.1|9741.5|9740|9730.4|9728.5|677
1588873200000|2020-05-07 17:40:00|9730.7|9729.2|9733.5|9732|9735|9733.1|9729.8|9727.9|536
1588873500000|2020-05-07 17:45:00|9733.4|9731.9|9734.3|9731.9|9734.7|9732.8|9731.5|9729.6|534
1588873800000|2020-05-07 17:50:00|9733.9|9732.4|9734.8|9733.3|9736.4|9734.6|9733.5|9731.5|359
1588874100000|2020-05-07 17:55:00|9734.9|9733.4|9733.2|9730.8|9738|9736.2|9732.3|9730.5|519
1588874400000|2020-05-07 18:00:00|9733.1|9730.7|9734.6|9733.1|9735.1|9733.4|9730.6|9728.6|549
1588874700000|2020-05-07 18:05:00|9734.7|9733.2|9735.6|9733.2|9736|9734.4|9733.6|9732.1|397
1588875000000|2020-05-07 18:10:00|9735.2|9733.7|9732|9730.5|9736.6|9734.7|9731.7|9730.2|394
1588875300000|2020-05-07 18:15:00|9731.9|9730.4|9732.8|9731.3|9734.2|9732.2|9731.6|9730.1|279
1588875600000|2020-05-07 18:20:00|9732.9|9731.4|9735.3|9733.8|9736|9734.1|9732.5|9730.9|356
1588875900000|2020-05-07 18:25:00|9735.2|9733.7|9734.8|9732.4|9736|9734.1|9733.1|9731.6|386
1588876200000|2020-05-07 18:30:00|9734.4|9732.9|9736|9733.6|9737|9735|9733.9|9732.2|372
1588876500000|2020-05-07 18:35:00|9735.6|9734.1|9737.6|9736.1|9738.3|9736.8|9735.4|9733.4|329
1588876800000|2020-05-07 18:40:00|9737.5|9736|9736.7|9735.2|9737.8|9736|9735.7|9734.2|264
1588877100000|2020-05-07 18:45:00|9736.5|9735|9735.6|9734.1|9739.2|9737.1|9735.6|9734.1|298
1588877400000|2020-05-07 18:50:00|9735.7|9734.2|9734.1|9732.6|9737|9735.2|9734.1|9732.6|238
1588877700000|2020-05-07 18:55:00|9733.9|9732.4|9734.7|9733.2|9736.1|9734.3|9733.6|9731.8|350
1588878000000|2020-05-07 19:00:00|9734.6|9733.1|9736.1|9733.7|9737.3|9735.3|9734.6|9732.6|335
1588878300000|2020-05-07 19:05:00|9736|9733.6|9734.7|9733.2|9736.1|9734.5|9732.7|9731.2|239
1588878600000|2020-05-07 19:10:00|9734.8|9733.3|9733.3|9731.8|9736.9|9734.5|9732.8|9731.1|365
1588878900000|2020-05-07 19:15:00|9733.4|9731.9|9733.5|9732|9734.3|9732.4|9731.9|9729.7|374
1588879200000|2020-05-07 19:20:00|9733.6|9732.1|9733.4|9731|9734.3|9732.4|9732.5|9730.6|327
1588879500000|2020-05-07 19:25:00|9733.3|9730.9|9733.1|9730.7|9734.3|9732.4|9732.8|9730.6|261
1588879800000|2020-05-07 19:30:00|9732.7|9731.2|9735.2|9732.8|9735.4|9733.2|9732.7|9730.8|266
1588880100000|2020-05-07 19:35:00|9735.1|9732.7|9735.9|9733.5|9736|9734.4|9734.3|9732.6|244
1588880400000|2020-05-07 19:40:00|9736|9733.6|9737.1|9734.7|9737.1|9734.7|9734.7|9732.9|274
1588880700000|2020-05-07 19:45:00|9737|9734.6|9734.9|9732.5|9737.2|9735.2|9734|9731.8|305
1588881000000|2020-05-07 19:50:00|9734.5|9733|9735.7|9734.2|9736.8|9734.9|9733.2|9731.2|364
1588881300000|2020-05-07 19:55:00|9735.8|9734.3|9733.4|9731.9|9737.3|9735.4|9733.1|9731.2|390
1588881600000|2020-05-07 20:00:00|9733.3|9731.8|9735.1|9732.7|9735.2|9732.8|9731.5|9729.6|234
1588881900000|2020-05-07 20:05:00|9735|9732.6|9733.4|9731|9735.1|9732.7|9732.4|9730.1|168
1588882200000|2020-05-07 20:10:00|9733.3|9730.9|9733.1|9730.7|9734.4|9732|9732.2|9730.1|193
1588882500000|2020-05-07 20:15:00|9733.2|9730.8|9733.4|9731|9734.1|9731.7|9732.3|9730|212
1588882800000|2020-05-07 20:20:00|9733.3|9730.9|9733.9|9731.5|9734.1|9731.7|9733.1|9730.7|92
1588883100000|2020-05-07 20:25:00|9733.8|9731.4|9732.2|9729.8|9733.9|9731.6|9732.1|9729.7|181
1588883400000|2020-05-07 20:30:00|9732.3|9729.9|9731.5|9729.1|9732.3|9730.3|9731.3|9728.9|112
1588883700000|2020-05-07 20:35:00|9731.6|9729.2|9732.3|9729.9|9732.5|9730.1|9731.2|9729.1|78
1588884000000|2020-05-07 20:40:00|9732.1|9729.7|9732.9|9730.5|9733.6|9731.2|9732.1|9729.7|120
1588884300000|2020-05-07 20:45:00|9732.8|9730.4|9731.6|9729.2|9734.7|9732.3|9731.6|9729.2|226
1588884600000|2020-05-07 20:50:00|9731.5|9729.1|9731.2|9728.8|9731.6|9729.2|9730.3|9727.9|203
1588884900000|2020-05-07 20:55:00|9731.3|9728.9|9732.7|9730.3|9734.8|9732.4|9730.4|9728|289
1588885200000|2020-05-07 21:00:00|9732.4|9730|9733|9728|9733.3|9730|9732.4|9728|37
1588885500000|2020-05-07 21:05:00|9733.1|9728.1|9733.2|9728.2|9734|9729|9732.4|9727.4|99
1588885800000|2020-05-07 21:10:00|9733.3|9728.3|9733.5|9730.4|9734.6|9731.2|9733.2|9728.2|126
1588886100000|2020-05-07 21:15:00|9733.6|9730.6|9733.8|9730.2|9734.4|9731.5|9733.1|9729.5|155
1588886400000|2020-05-07 21:20:00|9733.9|9730.1|9733.7|9730.4|9734.3|9731.9|9733|9729.7|245
1588886700000|2020-05-07 21:25:00|9733.4|9730.7|9733.9|9730.3|9734|9731.2|9733.1|9729.9|222
1588887000000|2020-05-07 21:30:00|9735.6|9730.4|9734.3|9729.3|9736.5|9731.7|9733.8|9728.8|313
1588887300000|2020-05-07 21:35:00|9734.4|9729.4|9734.5|9729.5|9735|9730.3|9734|9729|247
1588887600000|2020-05-07 21:40:00|9734.4|9729.4|9734.7|9729.7|9735.6|9731.5|9733.8|9728.9|215
1588887900000|2020-05-07 21:45:00|9734.3|9729.3|9734.6|9730.3|9735|9730.6|9733.6|9728.8|364
1588888200000|2020-05-07 21:50:00|9734.5|9730.5|9735.7|9730.7|9741|9736|9730.1|9725.1|621
1588888500000|2020-05-07 21:55:00|9735.6|9730.6|9734|9729|9739|9734|9733.6|9728.6|336
1588888800000|2020-05-07 22:00:00|9733.9|9728.9|9732.1|9729.7|9735.8|9731|9731.6|9728.6|484
1588889100000|2020-05-07 22:05:00|9732|9729.6|9731.2|9728.8|9732.1|9729.7|9730.8|9728|178
1588889400000|2020-05-07 22:10:00|9731.1|9728.3|9729.1|9726.7|9731.7|9729.3|9728.9|9726.1|181
1588889700000|2020-05-07 22:15:00|9729|9726.6|9728.9|9726.5|9729.6|9727.2|9728.7|9726.3|180
1588890000000|2020-05-07 22:20:00|9729|9726.6|9729.1|9726.7|9730.3|9727.9|9728.9|9726.5|165
1588890300000|2020-05-07 22:25:00|9729.2|9726.8|9727.1|9724.7|9729.3|9726.9|9726.9|9723.9|153
1588890600000|2020-05-07 22:30:00|9727.2|9724.8|9728.4|9726|9729|9726.6|9727.1|9724.7|156
1588890900000|2020-05-07 22:35:00|9728.3|9725.9|9728.1|9725.7|9728.8|9726.4|9727.8|9725.4|95
1588891200000|2020-05-07 22:40:00|9727.9|9725.4|9729.2|9726.8|9729.4|9727|9727.9|9725.4|118
1588891500000|2020-05-07 22:45:00|9729.3|9726.9|9729.9|9727.5|9730.6|9728.2|9729|9726.5|110
1588891800000|2020-05-07 22:50:00|9730|9727.6|9730.2|9727.8|9730.5|9728.1|9729.3|9726.8|140
1588892100000|2020-05-07 22:55:00|9730.3|9727.9|9729.6|9727.2|9731.2|9728.8|9729.6|9727.2|153
1588892400000|2020-05-07 23:00:00|9729.7|9727.3|9728.2|9725.8|9729.9|9727.5|9728|9725.5|211
1588892700000|2020-05-07 23:05:00|9728.1|9725.7|9727.1|9724.7|9729.3|9726.9|9727|9724.6|151
1588893000000|2020-05-07 23:10:00|9727|9724.6|9728.1|9725.7|9728.4|9726|9727|9724.6|147
1588893300000|2020-05-07 23:15:00|9728.3|9725.9|9730.2|9727.8|9730.3|9727.9|9728.1|9725.7|212
1588893600000|2020-05-07 23:20:00|9730.1|9727.7|9729.7|9727.3|9730.2|9727.8|9728.2|9725.8|160
1588893900000|2020-05-07 23:25:00|9729.6|9727.2|9729.7|9727.3|9729.9|9727.5|9728.6|9726.2|135
1588894200000|2020-05-07 23:30:00|9729.8|9727.4|9730.8|9728.4|9731|9728.6|9729.4|9727|230
1588894500000|2020-05-07 23:35:00|9730.9|9728.5|9730.6|9728.2|9731.1|9728.7|9730.4|9728|249
1588894800000|2020-05-07 23:40:00|9730.7|9728.3|9732.9|9730.5|9733|9730.6|9730.7|9728.3|198
1588895100000|2020-05-07 23:45:00|9733|9730.6|9733|9730.6|9734.2|9731.8|9732.3|9729.9|219
1588895400000|2020-05-07 23:50:00|9733.1|9730.7|9732.6|9730.2|9734.1|9731.7|9732.4|9730|243
1588895700000|2020-05-07 23:55:00|9732.7|9730.3|9731.4|9729|9733.2|9730.8|9730.6|9728.2|286
1588896000000|2020-05-08 00:00:00|9731.5|9729.1|9731.3|9728.9|9733|9730.6|9730.3|9727.9|394
1588896300000|2020-05-08 00:05:00|9731.4|9729|9732.3|9729.9|9732.4|9730|9731.1|9728.7|245
1588896600000|2020-05-08 00:10:00|9732.4|9730|9731.7|9729.3|9733.2|9730.8|9730.8|9728.7|220
1588896900000|2020-05-08 00:15:00|9731.8|9729.4|9732.8|9730.4|9733.3|9730.9|9731.3|9728.9|251
1588897200000|2020-05-08 00:20:00|9732.9|9730.5|9733.1|9730.7|9733.3|9730.9|9732.2|9729.8|199
1588897500000|2020-05-08 00:25:00|9733.2|9730.8|9733.3|9730.9|9733.8|9731.4|9732.2|9729.8|161
1588897800000|2020-05-08 00:30:00|9733.2|9730.8|9732.4|9730|9733.4|9731|9731.8|9729.4|128
1588898100000|2020-05-08 00:35:00|9731.9|9730.4|9724.5|9722.1|9732.5|9730.4|9724|9722|480
1588898400000|2020-05-08 00:40:00|9724.6|9722.2|9724.2|9721.8|9725.2|9723.3|9722.2|9719.9|419
1588898700000|2020-05-08 00:45:00|9724.1|9721.7|9721.1|9719.6|9724.8|9722.4|9720.9|9719|330
1588899000000|2020-05-08 00:50:00|9721|9719.5|9721.9|9719.5|9722.8|9720.8|9720.6|9718.8|440
1588899300000|2020-05-08 00:55:00|9722|9719.6|9722.5|9720.1|9723.2|9721.3|9720.6|9718.8|412
1588899600000|2020-05-08 01:00:00|9722.3|9719.9|9719.9|9717.5|9722.3|9719.9|9718.5|9716.3|363
1588899900000|2020-05-08 01:05:00|9720|9717.6|9721.1|9718.7|9721.3|9718.9|9718.5|9716.3|371
1588900200000|2020-05-08 01:10:00|9721|9718.6|9721.9|9719.5|9722.6|9720.2|9720.1|9717.7|359
1588900500000|2020-05-08 01:15:00|9721.8|9719.4|9724.6|9722.2|9724.7|9722.3|9721.4|9719|295
1588900800000|2020-05-08 01:20:00|9724.5|9722.1|9723.9|9721.5|9724.8|9722.4|9722.6|9720.2|318
1588901100000|2020-05-08 01:25:00|9723.8|9721.4|9723|9720.6|9724.9|9722.6|9722.8|9720.4|257
1588901400000|2020-05-08 01:30:00|9722.9|9720.5|9723.5|9721.1|9724.2|9721.8|9721.5|9719.1|272
1588901700000|2020-05-08 01:35:00|9723.4|9721|9721|9718.6|9723.7|9721.3|9720.3|9718.2|394
1588902000000|2020-05-08 01:40:00|9721.2|9718.8|9722|9719.6|9722.2|9719.8|9720.6|9718.5|220
1588902300000|2020-05-08 01:45:00|9721.9|9719.5|9716.9|9714.5|9722|9719.6|9716.9|9714.5|334
1588902600000|2020-05-08 01:50:00|9717|9714.6|9718.8|9716.4|9720.1|9717.7|9716.3|9714.2|434
1588902900000|2020-05-08 01:55:00|9718.7|9716.3|9718.3|9715.9|9719.4|9717|9717.4|9715|304
1588903200000|2020-05-08 02:00:00|9718.2|9715.8|9719.4|9717|9720.1|9718.1|9718|9715.6|351
1588903500000|2020-05-08 02:05:00|9719.3|9716.9|9722|9719.6|9722.2|9720.3|9719.2|9716.8|256
1588903800000|2020-05-08 02:10:00|9721.9|9719.5|9720.9|9718.5|9722.2|9719.8|9720.4|9718|206
1588904100000|2020-05-08 02:15:00|9721|9718.6|9719.1|9716.7|9721|9718.6|9718.4|9716.1|209
1588904400000|2020-05-08 02:20:00|9719.2|9716.8|9720|9717.6|9720.5|9718.4|9718.5|9716.1|289
1588904700000|2020-05-08 02:25:00|9720.1|9717.7|9717.6|9715.2|9720.5|9718.7|9717.3|9714.9|186
1588905000000|2020-05-08 02:30:00|9717.7|9715.3|9717.2|9714.8|9719.6|9717.6|9716.5|9714.4|367
1588905300000|2020-05-08 02:35:00|9717.3|9714.9|9716.7|9714.3|9717.6|9715.4|9716.2|9713.9|301
1588905600000|2020-05-08 02:40:00|9716.6|9714.2|9717.2|9714.8|9718.5|9716.5|9716.3|9714.2|342
1588905900000|2020-05-08 02:45:00|9717.1|9714.7|9718|9715.6|9718.4|9716|9716.2|9714.1|275
1588906200000|2020-05-08 02:50:00|9718.1|9715.7|9717.8|9715.4|9718.5|9716.2|9716.7|9714.3|298
1588906500000|2020-05-08 02:55:00|9717.7|9715.3|9717.9|9715.5|9718.4|9716|9717.2|9714.8|233
1588906800000|2020-05-08 03:00:00|9718|9715.6|9719|9716.6|9719.2|9716.9|9717.1|9714.7|288
1588907100000|2020-05-08 03:05:00|9719.1|9716.7|9718|9715.6|9719.1|9717.1|9717.4|9715.3|224
1588907400000|2020-05-08 03:10:00|9717.9|9715.5|9718.4|9716|9718.5|9716.2|9717.5|9715.5|178
1588907700000|2020-05-08 03:15:00|9718.3|9715.9|9720.4|9718|9721|9718.6|9718.3|9715.9|144
1588908000000|2020-05-08 03:20:00|9720.6|9718.2|9720.1|9717.7|9721|9718.6|9719.8|9717.4|215
1588908300000|2020-05-08 03:25:00|9720|9717.6|9719.5|9717.1|9720.2|9718.3|9719.5|9717.1|155
1588908600000|2020-05-08 03:30:00|9719.6|9717.2|9720.2|9717.8|9720.3|9717.9|9719|9716.9|173
1588908900000|2020-05-08 03:35:00|9720.3|9717.9|9719.3|9716.9|9721|9718.6|9719.1|9716.9|176
1588909200000|2020-05-08 03:40:00|9719.4|9717|9721.3|9718.9|9721.5|9719.1|9719.3|9716.9|145
1588909500000|2020-05-08 03:45:00|9721.2|9718.8|9721|9718.6|9721.4|9719|9720.6|9718.2|124
1588909800000|2020-05-08 03:50:00|9720.9|9718.5|9720|9717.6|9721.1|9719|9718.9|9716.5|133
1588910100000|2020-05-08 03:55:00|9719.9|9717.5|9719.1|9716.7|9720.5|9718.1|9719|9716.6|163
1588910400000|2020-05-08 04:00:00|9719.2|9716.8|9718.5|9716.1|9719.3|9716.9|9718.4|9716|131
1588910700000|2020-05-08 04:05:00|9718.6|9716.2|9719|9716.6|9719.4|9717|9718.5|9716.1|153
1588911000000|2020-05-08 04:10:00|9719.1|9716.7|9719.1|9716.7|9719.3|9716.9|9719|9716.6|91
1588911300000|2020-05-08 04:15:00|9719|9716.6|9720.2|9717.8|9720.5|9718.5|9719|9716.6|173
1588911600000|2020-05-08 04:20:00|9720.3|9717.9|9721.3|9718.9|9721.5|9719.1|9719.7|9717.5|166
1588911900000|2020-05-08 04:25:00|9721.2|9718.8|9721.1|9718.7|9722|9719.6|9719.8|9717.8|137
1588912200000|2020-05-08 04:30:00|9721|9718.6|9721.5|9719.1|9722.4|9720|9721|9718.6|201
1588912500000|2020-05-08 04:35:00|9721.4|9719|9723.6|9721.2|9723.7|9721.3|9721|9718.6|200
1588912800000|2020-05-08 04:40:00|9723.7|9721.3|9724.7|9722.3|9725.1|9722.7|9722.6|9720.2|242
1588913100000|2020-05-08 04:45:00|9724.6|9722.2|9724.9|9722.5|9725|9722.9|9723.7|9721.5|137
1588913400000|2020-05-08 04:50:00|9724.8|9722.4|9724.6|9722.2|9725|9722.6|9723.7|9721.6|174
1588913700000|2020-05-08 04:55:00|9724.2|9721.8|9724.1|9721.7|9725|9722.8|9723.6|9721.6|165
1588914000000|2020-05-08 05:00:00|9724|9721.6|9722.9|9720.5|9724.6|9722.3|9722.4|9720.1|160
1588914300000|2020-05-08 05:05:00|9723|9720.6|9723|9720.6|9723.4|9721.1|9722.4|9720.4|114
1588914600000|2020-05-08 05:10:00|9723.1|9720.7|9723.9|9721.5|9724.2|9722.1|9722.9|9720.5|152
1588914900000|2020-05-08 05:15:00|9724|9721.6|9723.3|9720.9|9724.1|9721.7|9721.5|9719.1|175
1588915200000|2020-05-08 05:20:00|9723.2|9720.8|9723|9720.6|9724.1|9721.7|9722.1|9719.8|213
1588915500000|2020-05-08 05:25:00|9722.9|9720.5|9723.2|9720.8|9724.1|9722|9722.3|9720.3|243
1588915800000|2020-05-08 05:30:00|9723.3|9720.9|9722.8|9720.4|9723.9|9721.6|9722.4|9720|174
1588916100000|2020-05-08 05:35:00|9722.7|9720.3|9725.7|9723.3|9726|9723.6|9722.2|9719.8|200
1588916400000|2020-05-08 05:40:00|9725.8|9723.4|9724.5|9722.1|9726.4|9724.2|9724.2|9721.8|228
1588916700000|2020-05-08 05:45:00|9724.6|9722.2|9722.8|9720.4|9725.4|9723|9722.8|9720.4|236
1588917000000|2020-05-08 05:50:00|9722.7|9720.3|9724|9721.6|9724|9721.9|9722.1|9719.7|247
1588917300000|2020-05-08 05:55:00|9723.9|9721.5|9723.6|9721.2|9723.9|9721.6|9722.6|9720.2|228
1588917600000|2020-05-08 06:00:00|9723.7|9721.3|9722.9|9720.5|9724.1|9721.7|9721|9718.6|343
1588917900000|2020-05-08 06:05:00|9723.1|9720.7|9723.9|9721.5|9725.1|9722.9|9721.8|9719.7|317
1588918200000|2020-05-08 06:10:00|9723.8|9721.4|9724.3|9721.9|9725.2|9722.8|9723.4|9721|273
1588918500000|2020-05-08 06:15:00|9724.2|9721.8|9724|9721.6|9725.8|9723.6|9723.2|9721|293
1588918800000|2020-05-08 06:20:00|9724.1|9721.7|9721|9718.6|9724.1|9721.7|9719.1|9716.7|303
1588919100000|2020-05-08 06:25:00|9721.1|9718.7|9721.1|9718.7|9721.7|9719.8|9720|9717.6|307
1588919400000|2020-05-08 06:30:00|9721.2|9718.8|9724.1|9721.7|9724.7|9722.6|9720.9|9718.7|257
1588919700000|2020-05-08 06:35:00|9723.5|9722|9721.4|9719|9724.1|9722.1|9719.6|9717.5|269
1588920000000|2020-05-08 06:40:00|9721.5|9719.1|9721.1|9718.7|9723.1|9721|9720.3|9718.4|308
1588920300000|2020-05-08 06:45:00|9721|9718.6|9721.1|9718.7|9723.1|9721.1|9720|9717.9|324
1588920600000|2020-05-08 06:50:00|9720.5|9719|9723.1|9720.7|9724.3|9721.9|9720.1|9717.9|260
1588920900000|2020-05-08 06:55:00|9723|9720.6|9724.5|9722.1|9724.8|9722.9|9721.7|9719.7|304
1588921200000|2020-05-08 07:00:00|9724|9722.5|9725.4|9723|9725.9|9723.9|9721.7|9719.3|439
1588921500000|2020-05-08 07:05:00|9725.3|9722.9|9724.1|9721.7|9727.1|9725.2|9723.3|9721.3|391
1588921800000|2020-05-08 07:10:00|9723.6|9722.1|9721.1|9718.7|9724.6|9722.6|9720.6|9718.7|290
1588922100000|2020-05-08 07:15:00|9721.2|9718.8|9721.4|9719.9|9722.6|9720.6|9720|9718|328
1588922400000|2020-05-08 07:20:00|9721.7|9719.3|9721|9718.6|9722.8|9720.8|9719.3|9717.5|418
1588922700000|2020-05-08 07:25:00|9720.9|9718.5|9722.3|9719.9|9723.3|9721|9720.6|9718.3|403
1588923000000|2020-05-08 07:30:00|9722.1|9719.7|9723.5|9721.1|9723.6|9721.6|9721|9718.9|329
1588923300000|2020-05-08 07:35:00|9723|9721.5|9728|9725.6|9728.6|9726.8|9723|9721.4|474
1588923600000|2020-05-08 07:40:00|9728.3|9725.9|9723.4|9721|9728.7|9726.7|9722.9|9720.6|436
1588923900000|2020-05-08 07:45:00|9723.3|9720.9|9721.9|9720.4|9723.8|9721.8|9721.3|9719.4|316
1588924200000|2020-05-08 07:50:00|9721.8|9720.3|9723.8|9721.4|9725.9|9723.7|9721.6|9719.6|381
1588924500000|2020-05-08 07:55:00|9723.9|9721.5|9728.6|9727.1|9729.8|9727.8|9723.3|9721.2|415
1588924800000|2020-05-08 08:00:00|9728.7|9727.2|9730.4|9728|9731.7|9729.7|9728.2|9726.4|517
1588925100000|2020-05-08 08:05:00|9730.3|9727.9|9729.8|9728.3|9731|9728.9|9728.1|9726.4|422
1588925400000|2020-05-08 08:10:00|9729.9|9728.4|9727.9|9725.5|9731.9|9730|9727.3|9725.4|445
1588925700000|2020-05-08 08:15:00|9727.8|9725.4|9726|9723.6|9729.2|9727.2|9724.9|9723.1|402
1588926000000|2020-05-08 08:20:00|9725.8|9723.4|9724.8|9723.3|9727.1|9725.2|9722.7|9720.8|295
1588926300000|2020-05-08 08:25:00|9724.9|9723.4|9729|9726.6|9731.1|9729.1|9724.7|9722.8|351
1588926600000|2020-05-08 08:30:00|9728.9|9726.5|9726.1|9724.6|9728.9|9726.8|9724.4|9722.5|432
1588926900000|2020-05-08 08:35:00|9726.3|9724.8|9727|9724.6|9727.8|9725.8|9725.7|9723.6|292
1588927200000|2020-05-08 08:40:00|9726.9|9724.5|9724.6|9722.2|9727.6|9725.6|9724.4|9722.1|242
1588927500000|2020-05-08 08:45:00|9724.1|9722.6|9723.5|9722|9725.7|9723.7|9721.8|9719.9|338
1588927800000|2020-05-08 08:50:00|9723.8|9721.4|9722.7|9720.3|9724.3|9722.5|9721.3|9719.4|369
1588928100000|2020-05-08 08:55:00|9722.6|9720.2|9717.6|9716.1|9723.3|9721.4|9717.5|9715.6|432
1588928400000|2020-05-08 09:00:00|9717.5|9716|9717.8|9716.3|9719.3|9717.4|9716.5|9714.6|375
1588928700000|2020-05-08 09:05:00|9717.9|9716.4|9715.7|9713.3|9718.3|9716.4|9715.7|9713.3|334
1588929000000|2020-05-08 09:10:00|9715.6|9713.2|9714.1|9712.6|9716.1|9714.2|9713.9|9712|289
1588929300000|2020-05-08 09:15:00|9714.2|9712.7|9714.5|9712.1|9716.2|9714.3|9712.4|9710.4|450
1588929600000|2020-05-08 09:20:00|9714.4|9712|9714.8|9712.4|9716.7|9714.5|9713.6|9711.6|327
1588929900000|2020-05-08 09:25:00|9714.3|9712.8|9713.3|9710.9|9715.1|9713.2|9711.4|9709.1|353
1588930200000|2020-05-08 09:30:00|9713.4|9711|9713.1|9710.7|9714.7|9712.6|9711.9|9710.1|383
1588930500000|2020-05-08 09:35:00|9713.3|9710.9|9713.4|9711|9716.8|9714.7|9712.8|9710.5|425
1588930800000|2020-05-08 09:40:00|9713.3|9710.9|9714.3|9712.8|9714.7|9713|9711.3|9709.3|290
1588931100000|2020-05-08 09:45:00|9714.4|9712.9|9714.1|9712.6|9715.7|9713.9|9712.3|9710.3|292
1588931400000|2020-05-08 09:50:00|9714|9712.5|9713.8|9712.3|9715.2|9713.2|9712.5|9710.7|354
1588931700000|2020-05-08 09:55:00|9713.7|9712.2|9710.6|9709.1|9714|9712.2|9709.9|9708.1|413
1588932000000|2020-05-08 10:00:00|9710.7|9709.2|9711.8|9709.4|9713.9|9712.2|9710.7|9708.9|352
1588932300000|2020-05-08 10:05:00|9711.9|9709.5|9712.5|9710.1|9712.5|9710.6|9710.9|9709.1|231
1588932600000|2020-05-08 10:10:00|9711.7|9710.2|9711.8|9709.4|9712.2|9710.2|9710|9708.1|304
1588932900000|2020-05-08 10:15:00|9711.9|9709.5|9713.2|9711.7|9714.2|9712.3|9711.4|9709.5|230
1588933200000|2020-05-08 10:20:00|9713.1|9711.6|9712.2|9710.7|9713.9|9712|9711.7|9709.3|252
1588933500000|2020-05-08 10:25:00|9712.1|9710.6|9715.1|9713.6|9716.5|9714.6|9711.2|9709.3|298
1588933800000|2020-05-08 10:30:00|9715|9713.5|9715.9|9713.5|9716.4|9714.4|9712.1|9710.2|251
1588934100000|2020-05-08 10:35:00|9716.1|9713.7|9716|9713.6|9717.3|9715.3|9714.5|9712.7|256
1588934400000|2020-05-08 10:40:00|9716.1|9713.7|9714.1|9712.6|9717.8|9715.8|9713.9|9712.2|269
1588934700000|2020-05-08 10:45:00|9714.2|9712.7|9714|9712.5|9715.6|9713.6|9713.7|9711.8|265
1588935000000|2020-05-08 10:50:00|9714.1|9712.6|9708.4|9706|9715.6|9713.6|9707.8|9705.9|346
1588935300000|2020-05-08 10:55:00|9708.3|9705.9|9709.8|9707.4|9709.8|9707.7|9707|9705|343
1588935600000|2020-05-08 11:00:00|9709.7|9707.3|9711.1|9709.6|9712.5|9710.5|9708.5|9706.5|276
1588935900000|2020-05-08 11:05:00|9711.5|9709.1|9711.3|9709.8|9711.8|9709.9|9710.2|9708.2|210
1588936200000|2020-05-08 11:10:00|9711.2|9709.7|9712.5|9711|9712.6|9711.1|9710.9|9709.1|206
1588936500000|2020-05-08 11:15:00|9712.4|9710.9|9712.3|9710.8|9715.1|9713.1|9711.7|9710|296
1588936800000|2020-05-08 11:20:00|9712.4|9710.9|9712.3|9710.8|9714.4|9712.1|9712|9710.1|222
1588937100000|2020-05-08 11:25:00|9712.1|9710.6|9714.5|9713|9716|9714.1|9711.5|9709.5|400
1588937400000|2020-05-08 11:30:00|9714.4|9712.9|9714.4|9712|9715.3|9713.2|9713.5|9711.6|266
1588937700000|2020-05-08 11:35:00|9714.6|9712.2|9714.7|9712.3|9715.3|9713.1|9712.4|9710.4|283
1588938000000|2020-05-08 11:40:00|9714.6|9712.2|9716.1|9714.6|9716.5|9714.6|9713.9|9711.9|295
1588938300000|2020-05-08 11:45:00|9716.4|9714|9714.4|9712.9|9717.8|9715.9|9714.3|9712.3|390
1588938600000|2020-05-08 11:50:00|9714.3|9712.8|9714.6|9712.2|9714.7|9712.8|9712.6|9710.6|371
1588938900000|2020-05-08 11:55:00|9714.5|9712.1|9713.2|9711.7|9715.3|9713.4|9713.2|9711.3|409
1588939200000|2020-05-08 12:00:00|9713.3|9711.8|9712.4|9710.9|9715.4|9713.7|9711.5|9709.6|448
1588939500000|2020-05-08 12:05:00|9712.8|9710.4|9708.8|9706.4|9712.8|9710.6|9707.3|9705.5|544
1588939800000|2020-05-08 12:10:00|9708.7|9706.3|9711.3|9708.9|9712.7|9710.8|9708.2|9706.2|361
1588940100000|2020-05-08 12:15:00|9711.4|9709|9712.4|9710.9|9712.9|9710.9|9709.4|9707.3|440
1588940400000|2020-05-08 12:20:00|9712.5|9711|9711.1|9708.7|9714|9712.1|9709.1|9707|654
1588940700000|2020-05-08 12:25:00|9710.7|9708.3|9706.4|9701.5|9711.3|9709.3|9703.7|9701|628
1588941000000|2020-05-08 12:30:00|9706.2|9701.4|9722.2|9719.8|9725.1|9722.7|9704.8|9701.4|1246
1588941300000|2020-05-08 12:35:00|9722.3|9719.9|9719.3|9716.9|9723.2|9720.8|9715.1|9712.7|965
1588941600000|2020-05-08 12:40:00|9718.9|9717.4|9720.1|9718.6|9722.5|9720.4|9718.3|9716.2|764
1588941900000|2020-05-08 12:45:00|9720.2|9718.7|9726.8|9725.3|9729.7|9727.3|9718.5|9716.6|862
1588942200000|2020-05-08 12:50:00|9726.7|9725.2|9722.6|9720.2|9727.1|9725.2|9717.1|9715|885
1588942500000|2020-05-08 12:55:00|9722.5|9720.1|9719.8|9717.4|9725.4|9723|9717.9|9715.9|824
1588942800000|2020-05-08 13:00:00|9719.7|9717.3|9720.2|9717.8|9722.8|9720.5|9718.6|9716.3|710
1588943100000|2020-05-08 13:05:00|9720.1|9717.7|9721.1|9718.7|9723.8|9721.8|9718.7|9716.6|521
1588943400000|2020-05-08 13:10:00|9721.4|9719|9723|9720.6|9723.7|9721.7|9719.2|9717.1|634
1588943700000|2020-05-08 13:15:00|9723.1|9720.7|9721.7|9719.3|9723.6|9721.6|9719.7|9717.7|590
1588944000000|2020-05-08 13:20:00|9721.3|9719.8|9723.2|9720.8|9726.7|9724.8|9721.3|9719.4|549
1588944300000|2020-05-08 13:25:00|9723.1|9720.7|9723.6|9722.1|9724|9722.1|9720.3|9718.5|530
1588944600000|2020-05-08 13:30:00|9723.5|9722|9720.3|9717.9|9723.8|9722|9718.9|9716.8|519
1588944900000|2020-05-08 13:35:00|9720.4|9718|9720.3|9717.9|9722|9719.9|9718.3|9716.3|550
1588945200000|2020-05-08 13:40:00|9720.4|9718|9719.9|9718.4|9721.6|9719.7|9717.7|9715.6|479
1588945500000|2020-05-08 13:45:00|9720.2|9717.8|9718.4|9716.9|9720.4|9718.6|9717.6|9715.8|469
1588945800000|2020-05-08 13:50:00|9718.5|9717|9723.5|9721.1|9723.8|9721.7|9718.5|9716.7|496
1588946100000|2020-05-08 13:55:00|9723.1|9721.6|9724.6|9722.2|9728.2|9726.2|9722.4|9720.5|731
1588946400000|2020-05-08 14:00:00|9724.5|9722.1|9729|9727.5|9730.3|9727.9|9722|9719.9|677
1588946700000|2020-05-08 14:05:00|9728.9|9727.4|9726.5|9724.1|9733.2|9731.3|9726.1|9724.1|583
1588947000000|2020-05-08 14:10:00|9726.1|9723.7|9723|9720.6|9727.1|9724.9|9721.8|9719.9|628
1588947300000|2020-05-08 14:15:00|9723.1|9720.7|9715.6|9714.1|9723.6|9721.6|9714.8|9712.8|661
1588947600000|2020-05-08 14:20:00|9715.5|9714|9713.4|9711.9|9718.2|9716.2|9713.2|9711.7|726
1588947900000|2020-05-08 14:25:00|9714|9711.6|9715.4|9713|9715.5|9713.6|9710.5|9708.4|755
1588948200000|2020-05-08 14:30:00|9715.3|9712.9|9710.6|9709.1|9716.3|9714.3|9710.3|9708.1|587
1588948500000|2020-05-08 14:35:00|9710.7|9709.2|9710.1|9708.6|9711.8|9709.9|9707.2|9705.3|567
1588948800000|2020-05-08 14:40:00|9710.8|9708.4|9701.9|9699.5|9712.7|9710.8|9700.6|9698.9|727
1588949100000|2020-05-08 14:45:00|9701.6|9700.1|9692.9|9690.5|9705.1|9703.1|9692.2|9690.2|891
1588949400000|2020-05-08 14:50:00|9693.1|9690.7|9693.2|9691.7|9698.6|9696.4|9691.9|9690|781
1588949700000|2020-05-08 14:55:00|9693.3|9691.8|9684.6|9682.2|9693.4|9691.8|9682.1|9680|1023
1588950000000|2020-05-08 15:00:00|9684.5|9682.1|9687.2|9684.8|9688.4|9686.1|9683.7|9681.8|923
1588950300000|2020-05-08 15:05:00|9687.1|9684.7|9692.3|9689.9|9692.4|9690|9686.2|9683.9|715
1588950600000|2020-05-08 15:10:00|9692.4|9690|9697.5|9695.1|9697.6|9695.4|9691.6|9689.6|569
1588950900000|2020-05-08 15:15:00|9697.4|9695|9698.8|9696.4|9700.6|9698.4|9696.7|9695|587
1588951200000|2020-05-08 15:20:00|9698.3|9696.8|9699.7|9697.3|9702.7|9700.5|9697.7|9695.9|609
1588951500000|2020-05-08 15:25:00|9699.8|9697.4|9701.5|9700|9702.5|9700.4|9697.8|9695.8|494
1588951800000|2020-05-08 15:30:00|9701.6|9700.1|9697.4|9695|9702.4|9700.5|9696.5|9694.7|532
1588952100000|2020-05-08 15:35:00|9697|9695.5|9700.1|9698.6|9700.6|9698.7|9697|9695.5|486
1588952400000|2020-05-08 15:40:00|9700.6|9698.2|9701.3|9698.9|9702.2|9700.2|9699.7|9697.7|411
1588952700000|2020-05-08 15:45:00|9701.6|9699.2|9701.4|9699|9702|9700.1|9699.4|9697.4|389
1588953000000|2020-05-08 15:50:00|9701.3|9698.9|9702.3|9699.9|9702.3|9700.1|9699.4|9697.3|354
1588953300000|2020-05-08 15:55:00|9702.1|9699.7|9701.5|9699.1|9704.9|9703.1|9701.1|9698.7|429
1588953600000|2020-05-08 16:00:00|9701.4|9699|9703.9|9702.4|9705.2|9703.2|9701.4|9699|434
1588953900000|2020-05-08 16:05:00|9704|9702.5|9708.3|9705.9|9708.5|9706.5|9704|9702.4|434
1588954200000|2020-05-08 16:10:00|9708.4|9706|9707.8|9705.4|9709.6|9707.5|9706.5|9704.6|443
1588954500000|2020-05-08 16:15:00|9707.7|9705.3|9706.2|9703.8|9708.2|9706.1|9705.3|9703.3|393
1588954800000|2020-05-08 16:20:00|9706.3|9703.9|9707.6|9705.2|9707.7|9705.8|9704.7|9702.7|322
1588955100000|2020-05-08 16:25:00|9707.5|9705.1|9709.9|9707.5|9710.1|9707.7|9706.5|9704.6|362
1588955400000|2020-05-08 16:30:00|9710|9707.6|9707.6|9706.1|9710.9|9708.8|9707.4|9705.4|323
1588955700000|2020-05-08 16:35:00|9707.4|9705.9|9705.6|9703.2|9708|9705.9|9704.5|9702.6|308
1588956000000|2020-05-08 16:40:00|9705.5|9703.1|9707.9|9705.5|9709.1|9707.1|9705|9703|304
1588956300000|2020-05-08 16:45:00|9708|9705.6|9709.3|9706.9|9709.9|9707.6|9707.5|9705.5|315
1588956600000|2020-05-08 16:50:00|9709.2|9706.8|9710.8|9708.4|9711.6|9709.5|9708.3|9706.2|339
1588956900000|2020-05-08 16:55:00|9710.7|9708.3|9706|9703.6|9711|9709.1|9705.8|9703.4|462
1588957200000|2020-05-08 17:00:00|9706.1|9703.7|9708.9|9706.5|9709.5|9707.5|9706.1|9703.7|323
1588957500000|2020-05-08 17:05:00|9709|9706.6|9708.9|9706.5|9710.5|9708.5|9707.5|9705.6|272
1588957800000|2020-05-08 17:10:00|9709|9706.6|9706.8|9705.3|9709|9706.6|9706.4|9704.5|144
1588958100000|2020-05-08 17:15:00|9706.9|9705.4|9706.3|9703.9|9708.1|9706.2|9705.9|9703.8|215
1588958400000|2020-05-08 17:20:00|9706.6|9704.2|9705.2|9702.8|9706.7|9704.7|9704.6|9702.6|232
1588958700000|2020-05-08 17:25:00|9705.3|9702.9|9702.5|9701|9705.9|9704.1|9702.3|9700.6|332
1588959000000|2020-05-08 17:30:00|9702.4|9700.9|9701.7|9700.2|9703.6|9701.9|9700.6|9699.1|286
1588959300000|2020-05-08 17:35:00|9701.8|9700.3|9703.9|9701.5|9704.2|9701.9|9700.5|9699|288
1588959600000|2020-05-08 17:40:00|9704|9701.6|9703.5|9702|9704.9|9703.1|9702.8|9700.9|280
1588959900000|2020-05-08 17:45:00|9703.4|9701.9|9703.9|9702.4|9704.8|9702.8|9702.8|9701|210
1588960200000|2020-05-08 17:50:00|9703.8|9702.3|9703.6|9702.1|9704|9702.5|9703|9701.4|177
1588960500000|2020-05-08 17:55:00|9703.5|9702|9702.2|9699.8|9703.6|9702.1|9701.7|9699.6|199
1588960800000|2020-05-08 18:00:00|9702.1|9699.7|9701.8|9700.3|9702.1|9700.5|9699.3|9697.4|296
1588961100000|2020-05-08 18:05:00|9701.7|9700.2|9703.7|9701.3|9703.8|9701.8|9701.3|9699.4|274
1588961400000|2020-05-08 18:10:00|9703.6|9701.2|9704.6|9703.1|9706.7|9705.1|9703.6|9701.2|294
1588961700000|2020-05-08 18:15:00|9704.7|9703.2|9706|9704.5|9707.2|9705|9704.5|9702.5|248
1588962000000|2020-05-08 18:20:00|9705.9|9704.4|9706|9704.5|9707.4|9705.4|9705|9703|256
1588962300000|2020-05-08 18:25:00|9705.9|9704.4|9704.9|9703.4|9707.1|9705.4|9704.8|9702.8|194
1588962600000|2020-05-08 18:30:00|9704.8|9703.3|9705.6|9704.1|9706.1|9704.3|9704.6|9702.9|161
1588962900000|2020-05-08 18:35:00|9705.7|9704.2|9707.1|9705.6|9707.6|9706.1|9705.6|9704|232
1588963200000|2020-05-08 18:40:00|9707.2|9705.7|9709.9|9707.5|9710.3|9707.9|9706.8|9705.3|277
1588963500000|2020-05-08 18:45:00|9709.8|9707.4|9707.5|9706|9710|9708|9707.4|9705.4|181
1588963800000|2020-05-08 18:50:00|9707.6|9706.1|9709|9706.6|9709.1|9707.1|9707.1|9704.7|214
1588964100000|2020-05-08 18:55:00|9709.1|9706.7|9708.5|9707|9709.1|9707.1|9706.6|9704.7|369
1588964400000|2020-05-08 19:00:00|9708.6|9707.1|9709.5|9707.1|9710.2|9707.8|9707.8|9705.7|316
1588964700000|2020-05-08 19:05:00|9709.4|9707|9714.8|9712.4|9715.5|9713.1|9709.4|9707|294
1588965000000|2020-05-08 19:10:00|9714.9|9712.5|9712.9|9710.5|9715.3|9712.9|9712.3|9710.3|339
1588965300000|2020-05-08 19:15:00|9712.8|9710.4|9715.5|9713.1|9715.8|9713.8|9711.5|9709.5|370
1588965600000|2020-05-08 19:20:00|9715.6|9713.2|9715.5|9713.1|9715.9|9714.2|9714.4|9712.4|192
1588965900000|2020-05-08 19:25:00|9715.6|9713.2|9715.4|9713|9716.6|9714.4|9714.7|9712.5|289
1588966200000|2020-05-08 19:30:00|9715.3|9712.9|9713.9|9711.5|9715.6|9713.2|9713.6|9711.3|296
1588966500000|2020-05-08 19:35:00|9713.8|9711.4|9713.3|9710.9|9714.2|9712.2|9712.4|9710.2|283
1588966800000|2020-05-08 19:40:00|9713.4|9711|9711.6|9709.2|9713.7|9711.8|9711.3|9709.2|208
1588967100000|2020-05-08 19:45:00|9711.7|9709.3|9711.4|9709|9712|9710|9710.1|9708|198
1588967400000|2020-05-08 19:50:00|9711.5|9709.1|9712.6|9710.2|9713.7|9711.4|9710.3|9707.9|333
1588967700000|2020-05-08 19:55:00|9712.5|9710.1|9712.4|9710|9713.1|9710.9|9710.8|9708.5|533
1588968000000|2020-05-08 20:00:00|9712.5|9710.1|9713.6|9711.2|9714.9|9712.5|9711.8|9709.6|404
1588968300000|2020-05-08 20:05:00|9713.5|9711.1|9712.5|9710.1|9713.8|9711.4|9710.7|9708.3|349
1588968600000|2020-05-08 20:10:00|9712.3|9710.8|9714.1|9711.7|9714.4|9712|9712.1|9709.7|282
1588968900000|2020-05-08 20:15:00|9714.2|9711.8|9712.3|9709.9|9714.6|9712.2|9711.1|9708.7|298
1588969200000|2020-05-08 20:20:00|9712.4|9710|9712.9|9710.5|9713.5|9711.1|9711.7|9709.3|200
1588969500000|2020-05-08 20:25:00|9712.8|9710.4|9712.7|9710.3|9713|9710.6|9711.3|9708.9|194
1588969800000|2020-05-08 20:30:00|9712.4|9710|9712.6|9710.2|9713.6|9711.2|9711.9|9709.5|199
1588970100000|2020-05-08 20:35:00|9712.5|9710.1|9712.5|9710.1|9713.4|9711|9711.4|9709.1|259
1588970400000|2020-05-08 20:40:00|9712.3|9709.9|9711.6|9709.2|9712.9|9710.5|9711.2|9708.8|199
1588970700000|2020-05-08 20:45:00|9711.7|9709.3|9711.2|9708.8|9712.1|9709.7|9710|9707.6|273
1588971000000|2020-05-08 20:50:00|9711.4|9709|9711.6|9709.2|9712.7|9709.7|9710|9707.6|157
1588971300000|2020-05-08 20:55:00|9711.7|9709.3|9711.4|9706.6|9713.4|9709.6|9708.8|9704.5|351
1589140800000|2020-05-10 20:00:00|9713.4|9702.4|9713.4|9702.4|9713.4|9702.4|9713.4|9702.4|1
1589141400000|2020-05-10 20:10:00|9733.6|9722.6|9713.3|9702.3|9733.6|9724|9713.3|9702.3|4
1589142300000|2020-05-10 20:25:00|9724.3|9713.3|9724.4|9713.4|9729.4|9718.4|9722.9|9711.9|17
1589142600000|2020-05-10 20:30:00|9731.4|9720.4|9721.9|9710.9|9731.4|9720.4|9713.3|9702.3|9
1589142900000|2020-05-10 20:35:00|9722|9711|9725.2|9714.2|9730.8|9719.8|9722|9711|21
1589143200000|2020-05-10 20:40:00|9725.1|9714.1|9725.1|9714.1|9725.2|9714.2|9723.3|9712.3|12
1589143500000|2020-05-10 20:45:00|9725|9714|9725.1|9714.1|9725.2|9714.2|9723.3|9712.3|11
1589143800000|2020-05-10 20:50:00|9725.2|9714.2|9725.5|9714.5|9727.2|9716.2|9723.1|9712.1|15
1589144100000|2020-05-10 20:55:00|9725.4|9714.4|9720.8|9709.8|9730.4|9719.4|9709|9698|40
1589144400000|2020-05-10 21:00:00|9709|9698|9730.8|9719.8|9734.7|9723.7|9708.7|9697.7|169
1589144700000|2020-05-10 21:05:00|9730.9|9719.9|9729.6|9718.6|9732.6|9723.4|9723.5|9715.6|154
1589145000000|2020-05-10 21:10:00|9726.3|9718.1|9724.8|9713.8|9730|9719.1|9720.3|9711.7|264
1589145300000|2020-05-10 21:15:00|9724.7|9713.7|9721.1|9710.8|9726.2|9715.2|9718.9|9707.9|116
1589145600000|2020-05-10 21:20:00|9721.2|9710.3|9721.3|9711|9724.1|9713.1|9718.7|9707.7|104
1589145900000|2020-05-10 21:25:00|9721.2|9710.8|9722.7|9711.7|9726.7|9715.7|9720.6|9709.6|100
1589146200000|2020-05-10 21:30:00|9726.4|9715.4|9722.9|9711.9|9728.2|9717.2|9718.3|9707.3|114
1589146500000|2020-05-10 21:35:00|9722.7|9711.7|9724.5|9713.5|9728.8|9717.8|9720.6|9709.6|104
1589146800000|2020-05-10 21:40:00|9726.8|9715.8|9723.3|9712.3|9728.3|9717.3|9721.4|9710.4|119
1589147100000|2020-05-10 21:45:00|9723.9|9712.9|9723.5|9712.5|9727.4|9716.4|9721.8|9710.8|90
1589147400000|2020-05-10 21:50:00|9723.4|9712.4|9730.4|9716.5|9733|9717|9717.9|9701.9|204
1589147700000|2020-05-10 21:55:00|9728.4|9715.9|9727.6|9711.6|9731|9716.4|9727|9711|94
1589148000000|2020-05-10 22:00:00|9729.1|9713.1|9719.5|9713.7|9730.8|9715.3|9714.8|9705.3|665
1589148300000|2020-05-10 22:05:00|9719.4|9713.6|9718.8|9712.8|9722.3|9715.3|9717.3|9709.5|460
1589148600000|2020-05-10 22:10:00|9718|9712.9|9719.4|9711.7|9727|9717|9717.7|9710.5|504
1589148900000|2020-05-10 22:15:00|9719.8|9711.2|9717.6|9713.9|9723.3|9714.7|9716.1|9708.9|702
1589149200000|2020-05-10 22:20:00|9716.8|9714.2|9717|9714.3|9718.8|9715.1|9715.9|9711.9|221
1589149500000|2020-05-10 22:25:00|9716.9|9714.5|9718.6|9715.6|9719.5|9716.1|9715.9|9712.6|353
1589149800000|2020-05-10 22:30:00|9718.9|9714.5|9717|9714.6|9720.3|9717|9716.5|9714.1|306
1589150100000|2020-05-10 22:35:00|9716.9|9714.5|9718.1|9715.7|9718.6|9716.1|9716.7|9714.3|210
1589150400000|2020-05-10 22:40:00|9718|9715.6|9717.6|9715.2|9718.8|9716.4|9717.6|9715.2|130
1589150700000|2020-05-10 22:45:00|9717.7|9715.3|9716.9|9714.5|9717.9|9715.5|9716.9|9714.5|109
1589151000000|2020-05-10 22:50:00|9716.8|9714.4|9716.2|9713.8|9717.3|9714.7|9716|9713.6|88
1589151300000|2020-05-10 22:55:00|9716.1|9713.7|9716.8|9714.4|9717.4|9715|9715.8|9713.4|119
1589151600000|2020-05-10 23:00:00|9716.7|9714.3|9718.8|9716.4|9719.9|9717.5|9716.7|9714.3|248
1589151900000|2020-05-10 23:05:00|9718.9|9716.5|9719.1|9716.7|9719.2|9716.8|9718.4|9716|179
1589152200000|2020-05-10 23:10:00|9719|9716.6|9719.9|9717.5|9720.4|9718|9717.7|9715.3|204
1589152500000|2020-05-10 23:15:00|9720|9717.6|9720.3|9717.9|9720.7|9718.3|9719.7|9717.3|294
1589152800000|2020-05-10 23:20:00|9720.1|9717.7|9719.5|9717.1|9720.4|9718|9718.8|9716.4|216
1589153100000|2020-05-10 23:25:00|9719.4|9717|9720.4|9718|9720.7|9718.3|9718.6|9716.2|236
1589153400000|2020-05-10 23:30:00|9720.3|9717.9|9719.9|9717.5|9720.5|9718.1|9718.6|9716.2|239
1589153700000|2020-05-10 23:35:00|9719.8|9717.4|9717.7|9715.3|9720|9717.6|9717.7|9715.3|145
1589154000000|2020-05-10 23:40:00|9717.8|9715.4|9714.9|9712.5|9717.9|9715.5|9714.9|9712.5|294
1589154300000|2020-05-10 23:45:00|9715|9712.6|9715.6|9713.2|9716.4|9714|9713.7|9711.3|322
1589154600000|2020-05-10 23:50:00|9715.5|9713.1|9713.6|9711.2|9715.6|9713.2|9713.5|9711.1|256
1589154900000|2020-05-10 23:55:00|9713.7|9711.3|9713.4|9711|9713.7|9711.3|9711.4|9709|270
1589155200000|2020-05-11 00:00:00|9713.5|9711.1|9712.8|9710.4|9715.3|9712.9|9712.7|9710.3|272
1589155500000|2020-05-11 00:05:00|9712.9|9710.5|9715.5|9713.1|9715.5|9713.1|9712.8|9710.4|146
1589155800000|2020-05-11 00:10:00|9715.4|9713|9712.7|9710.3|9715.8|9713.4|9711.3|9708.9|254
1589156100000|2020-05-11 00:15:00|9712.8|9710.4|9709.5|9707.1|9712.9|9710.5|9708.3|9705.9|277
1589156400000|2020-05-11 00:20:00|9709.4|9707|9708.9|9706.5|9710.2|9707.8|9707.8|9705.4|318
1589156700000|2020-05-11 00:25:00|9708.8|9706.4|9708.8|9706.4|9710|9707.6|9708.2|9706.1|241
1589157000000|2020-05-11 00:30:00|9708.9|9706.5|9708.8|9706.4|9709.7|9707.3|9708.3|9705.9|246
1589157300000|2020-05-11 00:35:00|9708.9|9706.5|9709.5|9707.1|9709.8|9707.4|9708.1|9705.7|280
1589157600000|2020-05-11 00:40:00|9709.6|9707.2|9711|9708.6|9711.4|9709|9709.5|9707.1|286
1589157900000|2020-05-11 00:45:00|9710.9|9708.5|9710.2|9707.8|9711|9709|9708.1|9705.7|242
1589158200000|2020-05-11 00:50:00|9710.3|9707.9|9706.5|9704.1|9710.3|9707.9|9706.3|9703.9|339
1589158500000|2020-05-11 00:55:00|9706.6|9704.2|9706|9703.6|9709.4|9707.2|9705.6|9703.2|353
1589158800000|2020-05-11 01:00:00|9705.5|9703.1|9706.6|9704.2|9707.7|9705.3|9705.5|9703.1|233
1589159100000|2020-05-11 01:05:00|9706.5|9704.1|9707.4|9705|9707.6|9705.2|9706|9703.8|269
1589159400000|2020-05-11 01:10:00|9707.3|9704.9|9707.8|9705.4|9708|9706|9706.6|9704.2|172
1589159700000|2020-05-11 01:15:00|9707.9|9705.5|9708.1|9705.7|9708.6|9706.7|9706.9|9704.5|246
1589160000000|2020-05-11 01:20:00|9708.2|9705.8|9708.5|9706.1|9709.2|9706.8|9708|9705.6|263
1589160300000|2020-05-11 01:25:00|9708.6|9706.2|9708.8|9706.4|9709.3|9706.9|9708.2|9705.8|204
1589160600000|2020-05-11 01:30:00|9708.9|9706.5|9708.1|9705.7|9708.9|9706.5|9707|9704.6|229
1589160900000|2020-05-11 01:35:00|9708.2|9705.8|9708.1|9705.7|9708.3|9705.9|9706.3|9703.9|231
1589161200000|2020-05-11 01:40:00|9708|9705.6|9708.5|9706.1|9708.9|9706.5|9707|9704.8|271
1589161500000|2020-05-11 01:45:00|9708.4|9706|9706.6|9704.2|9708.4|9706|9706.2|9703.8|223
1589161800000|2020-05-11 01:50:00|9706.5|9704.1|9706.8|9704.4|9707.6|9705.2|9705.5|9703.1|259
1589162100000|2020-05-11 01:55:00|9706.6|9704.2|9702.7|9700.3|9706.6|9704.2|9702.5|9700.1|278
1589162400000|2020-05-11 02:00:00|9702.6|9700.2|9702.8|9700.4|9703.5|9701.1|9701.7|9699.3|256
1589162700000|2020-05-11 02:05:00|9702.9|9700.5|9702.9|9700.5|9704.3|9702|9702.3|9699.9|215
1589163000000|2020-05-11 02:10:00|9703|9700.6|9702.1|9699.7|9704.5|9702.1|9701.7|9699.3|193
1589163300000|2020-05-11 02:15:00|9702|9699.6|9704.6|9702.2|9704.6|9702.2|9702|9699.6|215
1589163600000|2020-05-11 02:20:00|9704.3|9702.8|9704.5|9702.1|9706|9703.6|9704.1|9702|197
1589163900000|2020-05-11 02:25:00|9704.4|9702|9704.6|9702.2|9704.8|9702.4|9703.8|9701.4|183
1589164200000|2020-05-11 02:30:00|9704.5|9702.1|9702.8|9700.4|9704.6|9702.7|9702.5|9700.4|200
1589164500000|2020-05-11 02:35:00|9702.9|9700.5|9703.3|9700.9|9703.4|9701|9702.3|9699.9|160
1589164800000|2020-05-11 02:40:00|9703.2|9700.8|9704.8|9702.4|9704.9|9702.5|9703|9700.6|139
1589165100000|2020-05-11 02:45:00|9704.7|9702.3|9705.2|9702.8|9705.3|9703.2|9704.7|9702.3|83
1589165400000|2020-05-11 02:50:00|9705|9702.6|9704.7|9702.3|9705.1|9702.7|9703.2|9701.2|157
1589165700000|2020-05-11 02:55:00|9704.6|9702.2|9704.2|9701.8|9704.9|9702.6|9703.2|9701.2|174
1589166000000|2020-05-11 03:00:00|9704.3|9701.9|9704.3|9701.9|9705.7|9703.6|9703.7|9701.7|167
1589166300000|2020-05-11 03:05:00|9704.2|9701.8|9705.2|9702.8|9705.6|9703.5|9704.1|9701.7|150
1589166600000|2020-05-11 03:10:00|9705.1|9702.7|9705.5|9703.1|9706.5|9704.3|9704.8|9702.7|185
1589166900000|2020-05-11 03:15:00|9705.6|9703.2|9704.5|9702.1|9705.7|9703.7|9704|9702|171
1589167200000|2020-05-11 03:20:00|9704.6|9702.2|9704.6|9702.2|9704.8|9702.8|9703.8|9701.9|137
1589167500000|2020-05-11 03:25:00|9704.7|9702.3|9704.5|9702.1|9705.7|9703.3|9704.2|9702.1|114
1589167800000|2020-05-11 03:30:00|9704.7|9702.3|9705|9702.6|9705.3|9703.3|9704.7|9702.3|125
1589168100000|2020-05-11 03:35:00|9704.9|9702.5|9706.9|9704.5|9707|9704.6|9704.9|9702.5|116
1589168400000|2020-05-11 03:40:00|9706.8|9704.4|9706.5|9704.1|9707.1|9704.9|9705.1|9703|192
1589168700000|2020-05-11 03:45:00|9706.6|9704.2|9705.5|9703.1|9706.7|9704.6|9705.1|9702.9|144
1589169000000|2020-05-11 03:50:00|9705.6|9703.2|9706.6|9704.2|9707.2|9704.9|9705.5|9703.1|241
1589169300000|2020-05-11 03:55:00|9706.7|9704.3|9706|9703.6|9706.8|9704.4|9704.7|9702.7|218
1589169600000|2020-05-11 04:00:00|9706.1|9703.7|9706.5|9704.1|9707.4|9705.4|9704.7|9702.7|248
1589169900000|2020-05-11 04:05:00|9706.6|9704.2|9704.4|9702|9706.8|9704.4|9703.6|9701.5|203
1589170200000|2020-05-11 04:10:00|9704.5|9702.1|9705.1|9702.7|9706.1|9703.9|9704.4|9702.1|190
1589170500000|2020-05-11 04:15:00|9705|9702.6|9704.6|9702.2|9705.6|9703.3|9704.1|9702|145
1589170800000|2020-05-11 04:20:00|9704.7|9702.3|9704.5|9702.1|9705.6|9703.6|9704.5|9702.1|110
1589171100000|2020-05-11 04:25:00|9704.4|9702|9704.2|9701.8|9705|9703.1|9703.8|9701.4|157
1589171400000|2020-05-11 04:30:00|9704.4|9702|9704.5|9702.1|9705|9702.6|9703.8|9701.4|120
1589171700000|2020-05-11 04:35:00|9704.4|9702|9704.4|9702|9705.1|9702.7|9703.4|9701.1|104
1589172000000|2020-05-11 04:40:00|9704.5|9702.1|9703.7|9701.3|9704.6|9702.5|9703.4|9701.2|172
1589172300000|2020-05-11 04:45:00|9703.8|9701.4|9704.8|9702.4|9705.1|9702.7|9703.3|9701.2|143
1589172600000|2020-05-11 04:50:00|9704.9|9702.5|9704.2|9701.8|9704.9|9702.5|9704|9701.6|114
1589172900000|2020-05-11 04:55:00|9704.3|9701.9|9705.5|9703.1|9705.6|9703.2|9703.6|9701.2|147
1589173200000|2020-05-11 05:00:00|9705|9703.5|9706.5|9704.1|9706.8|9704.6|9704.9|9702.5|148
1589173500000|2020-05-11 05:05:00|9706.6|9704.2|9705.9|9703.5|9706.6|9704.4|9705.3|9703.4|136
1589173800000|2020-05-11 05:10:00|9706|9703.6|9705.8|9703.4|9706|9704|9704.9|9702.9|191
1589174100000|2020-05-11 05:15:00|9705.7|9703.3|9708.4|9706|9708.5|9706.1|9705.1|9702.7|234
1589174400000|2020-05-11 05:20:00|9708.3|9705.9|9708.5|9706.1|9709.5|9707.2|9707.5|9705.2|221
1589174700000|2020-05-11 05:25:00|9708.4|9706|9708.2|9705.8|9708.5|9706.5|9707.5|9705.6|188
1589175000000|2020-05-11 05:30:00|9708.3|9705.9|9708.2|9705.8|9709.1|9706.7|9706.7|9704.8|238
1589175300000|2020-05-11 05:35:00|9708.1|9705.7|9710.2|9707.8|9710.4|9708.2|9707.9|9705.7|186
1589175600000|2020-05-11 05:40:00|9710.1|9707.7|9709.6|9707.2|9710.8|9708.5|9709|9707.2|91
1589175900000|2020-05-11 05:45:00|9709.5|9707.1|9709.6|9707.2|9709.7|9707.7|9708.1|9706.2|210
1589176200000|2020-05-11 05:50:00|9709.7|9707.3|9710.4|9708|9710.7|9708.7|9709.4|9707.1|118
1589176500000|2020-05-11 05:55:00|9710.3|9707.9|9711.2|9708.8|9711.5|9709.5|9709.8|9707.7|176
1589176800000|2020-05-11 06:00:00|9711.1|9708.7|9713.4|9711|9713.4|9711.4|9710.3|9707.9|256
1589177100000|2020-05-11 06:05:00|9713.3|9710.9|9712|9710.5|9713.4|9711|9710.8|9708.9|227
1589177400000|2020-05-11 06:10:00|9712.4|9710|9711.6|9709.2|9713.4|9711.2|9710.3|9708.2|319
1589177700000|2020-05-11 06:15:00|9711.5|9709.1|9712.3|9709.9|9712.6|9710.4|9709.9|9707.5|308
1589178000000|2020-05-11 06:20:00|9712.4|9710|9713.2|9710.8|9715.4|9713|9711.4|9709.4|307
1589178300000|2020-05-11 06:25:00|9713.1|9710.7|9712.1|9709.7|9714.1|9712.1|9710.6|9708.6|345
1589178600000|2020-05-11 06:30:00|9712.2|9709.8|9711.7|9710.2|9712.8|9710.8|9709.6|9707.6|400
1589178900000|2020-05-11 06:35:00|9711.8|9710.3|9713.7|9711.3|9714|9711.9|9710.6|9708.5|424
1589179200000|2020-05-11 06:40:00|9713.6|9711.2|9713.1|9710.7|9713.9|9711.9|9711.7|9709.8|277
1589179500000|2020-05-11 06:45:00|9713.2|9710.8|9713.9|9712.4|9714.5|9712.4|9712.6|9710.6|268
1589179800000|2020-05-11 06:50:00|9713.7|9712.2|9713.9|9711.5|9716.1|9713.9|9712.7|9710.8|387
1589180100000|2020-05-11 06:55:00|9714|9711.6|9713.9|9711.5|9717.7|9715.8|9713.4|9711.5|516
1589180400000|2020-05-11 07:00:00|9713.8|9711.4|9714.1|9711.7|9715.3|9713.4|9711.2|9708.9|552
1589180700000|2020-05-11 07:05:00|9714|9711.6|9714|9712.5|9716.5|9714.8|9713.1|9711.3|534
1589181000000|2020-05-11 07:10:00|9713.9|9712.4|9722.4|9720.9|9722.8|9720.9|9713.9|9712.1|648
1589181300000|2020-05-11 07:15:00|9722.8|9720.4|9720.8|9718.4|9726.2|9723.8|9720.1|9718.4|610
1589181600000|2020-05-11 07:20:00|9720.7|9718.3|9721|9718.6|9723|9720.7|9716.9|9715|523
1589181900000|2020-05-11 07:25:00|9721.1|9718.7|9720|9717.6|9721.9|9720|9718.7|9716.4|466
1589182200000|2020-05-11 07:30:00|9720.1|9717.7|9720.2|9717.8|9721.6|9719.6|9719|9717|448
1589182500000|2020-05-11 07:35:00|9720.3|9717.9|9722.1|9720.6|9722.8|9720.8|9719.2|9717.2|516
1589182800000|2020-05-11 07:40:00|9722.3|9720.8|9720.6|9719.1|9724.3|9722|9720.3|9718.4|368
1589183100000|2020-05-11 07:45:00|9720.5|9719|9719.7|9718.2|9721.3|9719.4|9718.4|9716.6|439
1589183400000|2020-05-11 07:50:00|9719.6|9718.1|9717.7|9715.3|9721.7|9719.3|9717.5|9715.3|475
1589183700000|2020-05-11 07:55:00|9717.6|9715.2|9719.2|9716.8|9720.6|9718.6|9717|9715.1|456
1589184000000|2020-05-11 08:00:00|9718.7|9717.2|9717.1|9714.7|9720.4|9718.4|9716.3|9714.2|493
1589184300000|2020-05-11 08:05:00|9717|9715.5|9715.9|9714.4|9718|9716.1|9714.7|9712.7|489
1589184600000|2020-05-11 08:10:00|9716|9714.5|9721.7|9719.3|9723.3|9720.9|9715.9|9713.9|554
1589184900000|2020-05-11 08:15:00|9721.8|9719.4|9724.1|9722.6|9724.9|9723|9721.5|9719.4|557
1589185200000|2020-05-11 08:20:00|9724.2|9722.7|9726.2|9724.7|9727.7|9725.7|9723.9|9721.9|418
1589185500000|2020-05-11 08:25:00|9726.3|9724.8|9725.1|9722.7|9728.2|9726.7|9722.2|9720.1|554
1589185800000|2020-05-11 08:30:00|9725|9722.6|9730.7|9728.3|9732.4|9730.7|9725|9722.6|650
1589186100000|2020-05-11 08:35:00|9730.9|9728.5|9734.3|9731.9|9735.9|9734.1|9730.3|9728.5|722
1589186400000|2020-05-11 08:40:00|9734.4|9732|9736|9733.6|9737.7|9735.8|9733.4|9731.3|521
1589186700000|2020-05-11 08:45:00|9736.1|9733.7|9733.4|9731.9|9737.9|9735.7|9732.3|9730.4|568
1589187000000|2020-05-11 08:50:00|9733.3|9731.8|9730.4|9728.9|9733.4|9731.9|9730.1|9728.6|356
1589187300000|2020-05-11 08:55:00|9730.2|9728.7|9729.5|9727.1|9731.9|9729.9|9728.1|9726.1|540
1589187600000|2020-05-11 09:00:00|9729.4|9727|9728.6|9726.2|9730.3|9728.7|9727.8|9725.8|505
1589187900000|2020-05-11 09:05:00|9728.5|9726.1|9731.1|9729.6|9731.7|9729.9|9726.5|9724.5|550
1589188200000|2020-05-11 09:10:00|9731|9729.5|9732.9|9731.4|9735.1|9733.3|9730.5|9728.7|485
1589188500000|2020-05-11 09:15:00|9732.8|9731.3|9730.1|9728.6|9732.8|9731.3|9727.9|9726.4|381
1589188800000|2020-05-11 09:20:00|9730.2|9728.7|9730|9728.5|9730.8|9728.9|9727.9|9726.4|345
1589189100000|2020-05-11 09:25:00|9729.8|9728.3|9728.5|9727|9730.2|9728.4|9727.1|9725.2|468
1589189400000|2020-05-11 09:30:00|9728.4|9726.9|9723.4|9721.9|9728.5|9727|9723.1|9721.6|419
1589189700000|2020-05-11 09:35:00|9723.3|9721.8|9725.1|9722.7|9725.2|9723|9720.9|9719|415
1589190000000|2020-05-11 09:40:00|9725|9722.6|9721.2|9719.7|9725.1|9723.2|9719.9|9717.7|504
1589190300000|2020-05-11 09:45:00|9721|9719.5|9718.2|9716.7|9721.9|9720.1|9717.3|9715.4|375
1589190600000|2020-05-11 09:50:00|9718.1|9716.6|9719.2|9717.7|9719.8|9718.3|9717.5|9715.9|383
1589190900000|2020-05-11 09:55:00|9719.6|9717.2|9719.5|9718|9720.2|9718.7|9717|9715.1|533
1589191200000|2020-05-11 10:00:00|9719.4|9717.9|9717.2|9715.7|9719.8|9718.3|9716|9714.2|458
1589191500000|2020-05-11 10:05:00|9717.1|9715.6|9719.9|9718.4|9720.4|9718.4|9716.4|9714.4|287
1589191800000|2020-05-11 10:10:00|9719.8|9718.3|9723.9|9722.4|9726.3|9724.8|9719.7|9718.2|405
1589192100000|2020-05-11 10:15:00|9723.8|9722.3|9724.9|9722.5|9725.7|9723.8|9720.9|9719.4|630
1589192400000|2020-05-11 10:20:00|9724.8|9722.4|9726.4|9724.9|9726.9|9725|9723.8|9721.8|561
1589192700000|2020-05-11 10:25:00|9726.5|9725|9723.5|9722|9727.1|9725.1|9723|9721.3|453
1589193000000|2020-05-11 10:30:00|9723.6|9722.1|9723.4|9721.9|9725.4|9723.6|9721.1|9719.2|487
1589193300000|2020-05-11 10:35:00|9723.6|9722.1|9719.1|9717.6|9724.4|9722.6|9719|9717.5|480
1589193600000|2020-05-11 10:40:00|9719|9717.5|9720.5|9718.1|9721.5|9719.5|9717.3|9715.8|324
1589193900000|2020-05-11 10:45:00|9720.6|9718.2|9724.5|9723|9725.6|9723.7|9720.1|9718.2|316
1589194200000|2020-05-11 10:50:00|9724.6|9723.1|9722.6|9721.1|9724.6|9723.1|9722|9720.2|233
1589194500000|2020-05-11 10:55:00|9722.5|9721|9723.7|9722.2|9724.8|9723.2|9721.7|9720.2|333
1589194800000|2020-05-11 11:00:00|9723.6|9722.1|9724.9|9723.4|9726.1|9724.6|9722.5|9721|382
1589195100000|2020-05-11 11:05:00|9724.8|9723.3|9725.7|9724.2|9726.9|9725.4|9723.8|9722.3|250
1589195400000|2020-05-11 11:10:00|9725.6|9724.1|9723.2|9721.7|9726.3|9724.8|9723.2|9721.7|333
1589195700000|2020-05-11 11:15:00|9723.5|9721.1|9726|9724.5|9727.7|9726.2|9722.6|9720.6|380
1589196000000|2020-05-11 11:20:00|9726.1|9724.6|9722.8|9721.3|9727.5|9726|9722.2|9720.7|415
1589196300000|2020-05-11 11:25:00|9722.7|9721.2|9723.5|9722|9724.2|9722.5|9722.5|9720.6|325
1589196600000|2020-05-11 11:30:00|9723.4|9721.9|9723.9|9722.4|9726.3|9724.2|9723|9721|347
1589196900000|2020-05-11 11:35:00|9723.8|9722.3|9722.8|9721.3|9725.1|9723.2|9722.5|9720.5|285
1589197200000|2020-05-11 11:40:00|9722.9|9721.4|9725.4|9723.9|9725.9|9724.4|9718.9|9717|410
1589197500000|2020-05-11 11:45:00|9725.3|9723.8|9724.6|9723.1|9726.8|9725.1|9722.2|9720.5|539
1589197800000|2020-05-11 11:50:00|9724.7|9723.2|9724.1|9722.6|9725.8|9724|9721.1|9719.5|508
1589198100000|2020-05-11 11:55:00|9724.2|9722.7|9724.9|9723.4|9727|9725.1|9722.9|9721.2|616
1589198400000|2020-05-11 12:00:00|9724.5|9723|9716.2|9714.7|9724.5|9723|9715.4|9713.9|919
1589198700000|2020-05-11 12:05:00|9716.1|9714.6|9718.8|9717.3|9721.2|9719.3|9716.1|9714.2|670
1589199000000|2020-05-11 12:10:00|9718.9|9717.4|9719.4|9717|9721.3|9719.7|9718|9716.1|547
1589199300000|2020-05-11 12:15:00|9718.7|9717.2|9721.7|9719.3|9723.4|9721.5|9718.7|9716.8|454
1589199600000|2020-05-11 12:20:00|9721.8|9719.4|9722.8|9721.3|9724.4|9722.5|9720.1|9718.2|468
1589199900000|2020-05-11 12:25:00|9722.9|9721.4|9721.5|9720|9724.6|9723.1|9720.1|9718|469
1589200200000|2020-05-11 12:30:00|9721.6|9720.1|9722.6|9721.1|9722.7|9721.2|9720.1|9718.6|376
1589200500000|2020-05-11 12:35:00|9722.7|9721.2|9724.1|9722.6|9724.9|9723.4|9720.5|9718.8|380
1589200800000|2020-05-11 12:40:00|9724|9722.5|9726.5|9724.1|9726.9|9724.9|9722.8|9721|486
1589201100000|2020-05-11 12:45:00|9726.2|9724.7|9724.9|9723.4|9726.7|9724.7|9721.6|9719.5|401
1589201400000|2020-05-11 12:50:00|9726.2|9723.8|9721.6|9719.2|9726.4|9724.4|9720.7|9718.6|409
1589201700000|2020-05-11 12:55:00|9721.5|9719.1|9722.3|9719.9|9723.5|9721.5|9720.2|9718.5|431
1589202000000|2020-05-11 13:00:00|9722.4|9720|9717.7|9715.3|9722.5|9720.5|9715.4|9713.4|475
1589202300000|2020-05-11 13:05:00|9717.5|9716|9715.1|9713.6|9720.5|9718.5|9714.3|9712.3|568
1589202600000|2020-05-11 13:10:00|9715|9713.5|9713.6|9712.1|9716.2|9714.2|9713|9711.3|441
1589202900000|2020-05-11 13:15:00|9713.8|9712.3|9716.1|9714.6|9717.7|9715.8|9713|9710.9|446
1589203200000|2020-05-11 13:20:00|9716|9714.5|9714.9|9712.5|9716.6|9715|9713.9|9712|377
1589203500000|2020-05-11 13:25:00|9714.7|9712.3|9716.3|9713.9|9716.4|9714.6|9711.3|9709.8|543
1589203800000|2020-05-11 13:30:00|9716.2|9713.8|9716.6|9714.2|9717.8|9716.3|9714.9|9712.9|592
1589204100000|2020-05-11 13:35:00|9716.5|9714.1|9716|9714.5|9718.4|9716.6|9714.9|9713|513
1589204400000|2020-05-11 13:40:00|9715.9|9714.4|9719.2|9717.7|9721.3|9719.4|9714.8|9713.2|476
1589204700000|2020-05-11 13:45:00|9719.1|9717.6|9713.4|9711.9|9721|9719.1|9713.3|9711.8|544
1589205000000|2020-05-11 13:50:00|9713.5|9712|9708.5|9707|9713.8|9712.3|9704.8|9702.9|807
1589205300000|2020-05-11 13:55:00|9708.6|9707.1|9712.9|9711.4|9714.5|9712.3|9707.1|9705.6|629
1589205600000|2020-05-11 14:00:00|9712.8|9711.3|9711.9|9710.4|9715.3|9713.8|9709.6|9708.1|667
1589205900000|2020-05-11 14:05:00|9711.8|9710.3|9713.5|9711.1|9716.4|9714.4|9710.3|9708.4|633
1589206200000|2020-05-11 14:10:00|9713.1|9711.6|9714.8|9713.3|9715.5|9713.4|9712.1|9710.4|463
1589206500000|2020-05-11 14:15:00|9714.9|9713.4|9714.7|9712.3|9717.1|9715.3|9712.5|9710.1|541
1589206800000|2020-05-11 14:20:00|9714.6|9712.2|9717.7|9716.2|9718.7|9716.8|9712.5|9710.7|553
1589207100000|2020-05-11 14:25:00|9717.8|9716.3|9717.9|9716.4|9718.7|9716.8|9716.5|9714.6|481
1589207400000|2020-05-11 14:30:00|9717.8|9716.3|9722.1|9720.6|9723.2|9721.1|9716.9|9715.3|626
1589207700000|2020-05-11 14:35:00|9722.6|9720.2|9721.9|9720.4|9723.1|9721.4|9717.3|9715.7|708
1589208000000|2020-05-11 14:40:00|9722|9720.5|9728|9726.5|9728.2|9726.5|9721.6|9719.5|571
1589208300000|2020-05-11 14:45:00|9727.9|9726.4|9726.6|9724.2|9729.7|9727.8|9723|9721.5|595
1589208600000|2020-05-11 14:50:00|9726.7|9724.3|9727.4|9725|9729.5|9727.6|9724.1|9722.6|716
1589208900000|2020-05-11 14:55:00|9727.5|9725.1|9717.9|9716.4|9727.5|9725.1|9716.6|9714.7|913
1589209200000|2020-05-11 15:00:00|9717.8|9716.3|9722.3|9720.8|9723.3|9721.4|9715.7|9714.2|636
1589209500000|2020-05-11 15:05:00|9722.2|9720.7|9729.6|9727.2|9730.9|9728.8|9721.4|9719.8|508
1589209800000|2020-05-11 15:10:00|9729.1|9727.6|9731.4|9729.9|9736.2|9734.3|9727.5|9725.8|747
1589210100000|2020-05-11 15:15:00|9731.3|9729.8|9730.1|9728.6|9733.5|9731.1|9729|9727.1|595
1589210400000|2020-05-11 15:20:00|9730.4|9728.9|9726.8|9725.3|9730.9|9729.3|9726.7|9724.9|474
1589210700000|2020-05-11 15:25:00|9726.9|9725.4|9730.4|9728|9733.3|9731.8|9726.9|9725.1|523
1589211000000|2020-05-11 15:30:00|9730.5|9728.1|9728.9|9726.5|9730.5|9728.6|9726.4|9724.9|476
1589211300000|2020-05-11 15:35:00|9728.8|9726.4|9730.7|9729.2|9731.9|9730.1|9727.3|9725.5|455
1589211600000|2020-05-11 15:40:00|9730.8|9729.3|9731.8|9730.3|9734.3|9732.3|9730.8|9729.2|399
1589211900000|2020-05-11 15:45:00|9731.7|9730.2|9735.6|9734.1|9735.8|9734.2|9731.7|9729.8|425
1589212200000|2020-05-11 15:50:00|9735.5|9734|9731.9|9730.4|9735.9|9734.1|9731.8|9730.1|458
1589212500000|2020-05-11 15:55:00|9732|9730.5|9724|9721.6|9732.5|9731|9722.4|9720.6|698
1589212800000|2020-05-11 16:00:00|9723.8|9721.4|9728.8|9727.3|9730|9728.1|9723.2|9721.3|684
1589213100000|2020-05-11 16:05:00|9729.2|9726.8|9727|9725.5|9730.9|9728.9|9726.8|9725|657
1589213400000|2020-05-11 16:10:00|9727.1|9725.6|9723.3|9721.8|9727.6|9725.6|9723.2|9721.7|491
1589213700000|2020-05-11 16:15:00|9723.4|9721.9|9726.3|9724.8|9728.7|9726.9|9723.4|9721.6|394
1589214000000|2020-05-11 16:20:00|9726.4|9724.9|9727.7|9726.2|9728.6|9726.7|9726|9724|443
1589214300000|2020-05-11 16:25:00|9728|9725.6|9727.8|9726.3|9728.7|9727.1|9724.9|9723.2|406
1589214600000|2020-05-11 16:30:00|9728.5|9726.1|9731.2|9729.7|9731.4|9729.9|9726.6|9724.7|406
1589214900000|2020-05-11 16:35:00|9731.1|9729.6|9726.4|9724.9|9731.5|9729.6|9725.7|9723.7|470
1589215200000|2020-05-11 16:40:00|9726.5|9725|9725.2|9723.7|9726.9|9725|9723.7|9721.8|423
1589215500000|2020-05-11 16:45:00|9725.4|9723.9|9727.5|9726|9728|9726.1|9724.6|9723.1|318
1589215800000|2020-05-11 16:50:00|9727.6|9726.1|9727|9725.5|9729.2|9727.2|9726.4|9724.5|371
1589216100000|2020-05-11 16:55:00|9727.3|9725.8|9729.9|9728.4|9730.4|9728.5|9727.1|9725.2|467
1589216400000|2020-05-11 17:00:00|9730|9728.5|9727.8|9726.3|9731.8|9729.8|9726.6|9724.8|451
1589216700000|2020-05-11 17:05:00|9727.9|9726.4|9727.3|9724.9|9729.4|9727.6|9726.4|9724.7|359
1589217000000|2020-05-11 17:10:00|9727.2|9724.8|9727.8|9726.3|9728.7|9726.7|9726.4|9724.5|374
1589217300000|2020-05-11 17:15:00|9728.2|9725.8|9728|9726.5|9728.4|9726.9|9727|9725.1|360
1589217600000|2020-05-11 17:20:00|9728.1|9726.6|9727.3|9725.8|9728.3|9726.6|9726|9724.1|284
1589217900000|2020-05-11 17:25:00|9727.2|9725.7|9729|9726.6|9729.6|9727.7|9727|9725.2|383
1589218200000|2020-05-11 17:30:00|9728.7|9727.2|9728|9726.5|9729.5|9727.6|9727.8|9726.1|299
1589218500000|2020-05-11 17:35:00|9728.1|9726.6|9728.6|9727.1|9730.9|9729|9727.8|9726.1|333
1589218800000|2020-05-11 17:40:00|9728.7|9727.2|9727|9725.5|9729.2|9727.3|9726.9|9725.4|249
1589219100000|2020-05-11 17:45:00|9727.1|9725.6|9728.2|9726.7|9728.7|9727.2|9726.7|9724.8|258
1589219400000|2020-05-11 17:50:00|9728.3|9726.8|9726.7|9725.2|9729.4|9727.8|9726.6|9724.8|304
1589219700000|2020-05-11 17:55:00|9727.1|9724.7|9727.4|9725.9|9729.4|9727.7|9726.9|9724.7|269
1589220000000|2020-05-11 18:00:00|9727.5|9726|9728.5|9727|9729.6|9728|9727.2|9725.7|345
1589220300000|2020-05-11 18:05:00|9729|9726.6|9730.4|9728.9|9730.7|9728.9|9727.5|9726|316
1589220600000|2020-05-11 18:10:00|9730.3|9728.8|9732|9730.5|9732.4|9730.5|9729.5|9727.7|278
1589220900000|2020-05-11 18:15:00|9732.1|9730.6|9730.9|9729.4|9732.4|9730.7|9730.1|9728.6|310
1589221200000|2020-05-11 18:20:00|9731|9729.5|9731.7|9729.3|9732|9730.1|9730.1|9728|328
1589221500000|2020-05-11 18:25:00|9731.6|9729.2|9732|9730.5|9733.4|9731.7|9730.8|9728.8|314
1589221800000|2020-05-11 18:30:00|9732.1|9730.6|9732.3|9729.9|9732.8|9730.6|9731.3|9729.8|208
1589222100000|2020-05-11 18:35:00|9732.2|9729.8|9733.6|9731.2|9733.8|9731.7|9731.8|9729.8|261
1589222400000|2020-05-11 18:40:00|9733.7|9731.3|9731.8|9729.4|9734.2|9732.4|9731.3|9729.4|367
1589222700000|2020-05-11 18:45:00|9731.9|9729.5|9730.5|9728.1|9732.5|9730.3|9728.8|9726.6|292
1589223000000|2020-05-11 18:50:00|9730.4|9728|9730.3|9727.9|9730.5|9728.5|9728.4|9726.4|292
1589223300000|2020-05-11 18:55:00|9730|9728.5|9729.4|9727|9730.3|9728.6|9728|9726.1|350
1589223600000|2020-05-11 19:00:00|9729.6|9727.2|9727.7|9725.3|9730.5|9728.1|9726.9|9724.5|336
1589223900000|2020-05-11 19:05:00|9727.8|9725.4|9727.9|9725.5|9728.3|9725.9|9727.3|9724.9|179
1589224200000|2020-05-11 19:10:00|9727.8|9725.4|9728.3|9725.9|9728.7|9726.6|9727.1|9725.1|179
1589224500000|2020-05-11 19:15:00|9728.4|9726|9727.6|9725.2|9728.6|9726.4|9726.6|9724.5|221
1589224800000|2020-05-11 19:20:00|9727.5|9725.1|9728.1|9725.7|9728.7|9726.8|9726.8|9724.8|256
1589225100000|2020-05-11 19:25:00|9727.9|9725.5|9726.3|9723.9|9728.2|9726.2|9725.8|9723.7|310
1589225400000|2020-05-11 19:30:00|9726.4|9724|9725.8|9723.4|9726.6|9724.2|9724.7|9722.6|280
1589225700000|2020-05-11 19:35:00|9725.7|9723.3|9725.2|9722.8|9726.3|9723.9|9724.7|9722.8|259
1589226000000|2020-05-11 19:40:00|9725.3|9722.9|9724.5|9722.1|9725.7|9723.7|9723.8|9721.9|277
1589226300000|2020-05-11 19:45:00|9724.4|9722|9723.6|9722.1|9724.8|9722.6|9722.3|9720.4|266
1589226600000|2020-05-11 19:50:00|9723.5|9722|9722.7|9720.3|9724.5|9722.5|9721.8|9719.8|331
1589226900000|2020-05-11 19:55:00|9722.2|9720.7|9723.8|9721.4|9724.3|9722.4|9721.7|9719.7|347
1589227200000|2020-05-11 20:00:00|9723.6|9721.2|9725.1|9722.7|9725.5|9723.5|9722.6|9720.7|176
1589227500000|2020-05-11 20:05:00|9725|9722.6|9723.1|9720.7|9725.2|9723.3|9722.2|9720.3|135
1589227800000|2020-05-11 20:10:00|9723.2|9720.8|9723.1|9720.7|9724.2|9722.3|9722.3|9720.4|172
1589228100000|2020-05-11 20:15:00|9723|9720.6|9723.2|9720.8|9723.7|9721.7|9722.2|9719.8|142
1589228400000|2020-05-11 20:20:00|9723.3|9720.9|9725.9|9723.5|9725.9|9723.5|9723.1|9720.9|146
1589228700000|2020-05-11 20:25:00|9725.8|9723.4|9725.3|9722.9|9726.6|9724.7|9724.2|9722.3|182
1589229000000|2020-05-11 20:30:00|9725.4|9723|9728.3|9725.9|9728.3|9726|9725.3|9722.9|187
1589229300000|2020-05-11 20:35:00|9728.2|9725.8|9728.6|9726.2|9728.8|9726.9|9727.6|9725.6|164
1589229600000|2020-05-11 20:40:00|9728.7|9726.3|9725.3|9722.9|9728.7|9726.3|9724.9|9722.5|153
1589229900000|2020-05-11 20:45:00|9725.5|9723.1|9724.6|9722.2|9727.6|9725.2|9724.3|9721.9|265
1589230200000|2020-05-11 20:50:00|9724.7|9722.3|9724.1|9721.7|9726|9723.6|9724.1|9721.7|305
1589230500000|2020-05-11 20:55:00|9724.2|9721.8|9731.7|9727.8|9736.2|9733.8|9723.9|9721.5|982
1589230800000|2020-05-11 21:00:00|9731.8|9727.7|9732.4|9727.5|9733.4|9728.2|9731.7|9727.2|44
1589231100000|2020-05-11 21:05:00|9733.8|9727.4|9734|9726.5|9735.2|9727.8|9731.8|9725.6|154
1589231400000|2020-05-11 21:10:00|9734.2|9726.2|9732.9|9728.5|9734.2|9729.5|9730.5|9726.2|249
1589231700000|2020-05-11 21:15:00|9733|9728.4|9732.6|9728.7|9734.2|9730.6|9731.7|9727.5|256
1589232000000|2020-05-11 21:20:00|9732.7|9728.8|9733.5|9729.3|9734|9730.6|9730.6|9727|309
1589232300000|2020-05-11 21:25:00|9733.4|9729.2|9733.1|9729.2|9734.1|9730.8|9732.5|9728.9|209
1589232600000|2020-05-11 21:30:00|9733.2|9729.5|9734.6|9728.8|9736.4|9730|9732.9|9727.9|364
1589232900000|2020-05-11 21:35:00|9734.9|9728.6|9734.2|9729.2|9735.1|9730|9733.1|9728.3|345
1589233200000|2020-05-11 21:40:00|9733.9|9729.3|9734.2|9729|9735.6|9731|9733.1|9727.9|275
1589233500000|2020-05-11 21:45:00|9734|9729.2|9734|9729.9|9735|9730.7|9733.3|9728.6|226
1589233800000|2020-05-11 21:50:00|9734.1|9730.3|9734.1|9730|9735.1|9731|9732.8|9728|399
1589234100000|2020-05-11 21:55:00|9734|9729.9|9733.4|9727.9|9735|9731.4|9732.5|9722.5|251
1589234400000|2020-05-11 22:00:00|9733.7|9727.7|9730.9|9728.5|9733.7|9728.7|9729.2|9724.9|422
1589234700000|2020-05-11 22:05:00|9730.7|9728.3|9731.2|9728.8|9731.7|9729.3|9729.8|9727.4|180
1589235000000|2020-05-11 22:10:00|9731|9728.6|9730.3|9727.9|9732.1|9729.7|9729.5|9727.1|164
1589235300000|2020-05-11 22:15:00|9730.4|9728|9732.1|9729.7|9732.5|9730.1|9730.4|9728|123
1589235600000|2020-05-11 22:20:00|9732.2|9729.8|9732.4|9730|9732.6|9730.2|9731.9|9729.5|109
1589235900000|2020-05-11 22:25:00|9732.5|9730.1|9732.4|9730|9732.6|9730.2|9732.1|9729.7|66
1589236200000|2020-05-11 22:30:00|9732.2|9729.8|9730.2|9727.8|9732.2|9729.8|9729.8|9727.4|129
1589236500000|2020-05-11 22:35:00|9730.1|9727.7|9730.5|9728.1|9730.9|9728.5|9729.3|9726.9|128
1589236800000|2020-05-11 22:40:00|9730.6|9728.2|9731.2|9728.8|9731.5|9729.1|9729.5|9727.1|100
1589237100000|2020-05-11 22:45:00|9731.3|9728.9|9730.7|9728.3|9731.8|9729.4|9729.9|9727.5|131
1589237400000|2020-05-11 22:50:00|9730.6|9728.2|9729.8|9727.4|9731.4|9729|9729.5|9727.1|174
1589237700000|2020-05-11 22:55:00|9730|9727.6|9729.6|9727.2|9730.6|9728.2|9729.4|9727|133
1589238000000|2020-05-11 23:00:00|9729.5|9727.1|9731.2|9728.8|9731.7|9729.3|9729.3|9726.9|193
1589238300000|2020-05-11 23:05:00|9731.3|9728.9|9730.4|9728|9731.4|9729|9730.1|9727.7|188
1589238600000|2020-05-11 23:10:00|9730.5|9728.1|9730.3|9727.9|9731.4|9729|9730|9727.6|160
1589238900000|2020-05-11 23:15:00|9730.4|9728|9730.6|9728.2|9731.4|9729|9730.3|9727.9|265
1589239200000|2020-05-11 23:20:00|9730.5|9728.1|9730.6|9728.2|9731.6|9729.2|9730|9727.6|223
1589239500000|2020-05-11 23:25:00|9730.5|9728.1|9731|9728.6|9731.5|9729.1|9730.5|9728.1|192
1589239800000|2020-05-11 23:30:00|9730.9|9728.5|9730.4|9728|9731.4|9729|9730.3|9727.9|246
1589240100000|2020-05-11 23:35:00|9730.5|9728.1|9730.6|9728.2|9731.6|9729.2|9729.5|9727.1|167
1589240400000|2020-05-11 23:40:00|9730.5|9728.1|9731.4|9729|9731.6|9729.2|9730.3|9727.9|161
1589240700000|2020-05-11 23:45:00|9731.5|9729.1|9731.2|9728.8|9731.6|9729.2|9730|9727.6|225
1589241000000|2020-05-11 23:50:00|9731.3|9728.9|9730.6|9728.2|9731.6|9729.2|9730.3|9727.9|206
1589241300000|2020-05-11 23:55:00|9730.5|9728.1|9730|9727.6|9731.1|9728.7|9729.4|9727|186
1589241600000|2020-05-12 00:00:00|9730.2|9727.8|9730|9727.6|9731.1|9728.7|9729.2|9726.8|269
1589241900000|2020-05-12 00:05:00|9730.1|9727.7|9734.9|9732.5|9735|9732.6|9729.6|9727.2|242
1589242200000|2020-05-12 00:10:00|9735|9732.6|9738.3|9735.9|9738.9|9736.5|9733.3|9730.9|438
1589242500000|2020-05-12 00:15:00|9738.4|9736|9740.5|9738.1|9740.9|9738.5|9737.7|9735.3|476
1589242800000|2020-05-12 00:20:00|9740.6|9738.2|9744.8|9742.4|9744.8|9742.4|9740.5|9738.1|363
1589243100000|2020-05-12 00:25:00|9744.9|9742.5|9749.8|9747.4|9751|9748.6|9744.4|9742.3|592
1589243400000|2020-05-12 00:30:00|9749.9|9747.5|9747.4|9745|9751.3|9748.9|9746.9|9744.5|497
1589243700000|2020-05-12 00:35:00|9747.3|9744.9|9748.6|9746.2|9748.9|9746.5|9746.1|9743.7|350
1589244000000|2020-05-12 00:40:00|9748.7|9746.3|9748.5|9746.1|9749.1|9746.7|9745.8|9743.4|406
1589244300000|2020-05-12 00:45:00|9748.4|9746|9747.6|9745.2|9748.8|9746.4|9746.4|9744|329
1589244600000|2020-05-12 00:50:00|9747.5|9745.1|9745.7|9743.3|9748.3|9745.9|9744.5|9742.1|460
1589244900000|2020-05-12 00:55:00|9745.9|9743.5|9744.6|9742.2|9745.9|9743.5|9743.1|9740.7|410
1589245200000|2020-05-12 01:00:00|9744.4|9742|9745.8|9743.4|9747|9744.8|9743.2|9740.8|468
1589245500000|2020-05-12 01:05:00|9745.9|9743.5|9744.3|9741.9|9746|9743.8|9743.2|9740.8|291
1589245800000|2020-05-12 01:10:00|9744.2|9741.8|9744.4|9742|9745.7|9743.3|9743.2|9740.8|325
1589246100000|2020-05-12 01:15:00|9744.5|9742.1|9743.5|9741.1|9744.9|9742.5|9743.1|9740.7|300
1589246400000|2020-05-12 01:20:00|9743.6|9741.2|9744.6|9742.2|9744.8|9742.4|9743|9740.6|275
1589246700000|2020-05-12 01:25:00|9744.7|9742.3|9746.4|9744|9746.7|9744.3|9744.2|9741.8|206
1589247000000|2020-05-12 01:30:00|9746.3|9743.9|9743.6|9741.2|9746.9|9744.5|9743.3|9740.9|287
1589247300000|2020-05-12 01:35:00|9743.5|9741.1|9747.3|9744.9|9748.3|9745.9|9743.5|9741.1|313
1589247600000|2020-05-12 01:40:00|9747.2|9744.8|9746.3|9743.9|9747.3|9744.9|9745.8|9743.4|301
1589247900000|2020-05-12 01:45:00|9746.4|9744|9746.5|9744.1|9748.1|9745.7|9746|9743.6|318
1589248200000|2020-05-12 01:50:00|9746.4|9744|9741.5|9739.1|9746.5|9744.1|9741.1|9738.8|386
1589248500000|2020-05-12 01:55:00|9741.6|9739.2|9741.6|9739.2|9744.1|9741.7|9741.1|9739|252
1589248800000|2020-05-12 02:00:00|9741.7|9739.3|9742.8|9740.4|9743.5|9741.4|9740.8|9738.5|223
1589249100000|2020-05-12 02:05:00|9742.6|9740.2|9743.6|9741.2|9743.6|9741.4|9741.8|9739.5|258
1589249400000|2020-05-12 02:10:00|9743.5|9741.1|9740.5|9738.1|9743.5|9741.4|9740.2|9737.9|289
1589249700000|2020-05-12 02:15:00|9740.6|9738.2|9742.6|9740.2|9742.8|9740.8|9740.3|9738|272
1589250000000|2020-05-12 02:20:00|9742.5|9740.1|9741.3|9738.9|9742.5|9740.1|9740.9|9738.7|139
1589250300000|2020-05-12 02:25:00|9741.4|9739|9740.8|9738.4|9741.7|9739.3|9740.6|9738.2|214
1589250600000|2020-05-12 02:30:00|9740.7|9738.3|9743.4|9741|9743.5|9741.5|9740.7|9738.3|328
1589250900000|2020-05-12 02:35:00|9743.1|9740.7|9741.6|9739.2|9743.3|9741.2|9741.5|9739.1|242
1589251200000|2020-05-12 02:40:00|9741.5|9739.1|9742.1|9739.7|9742.1|9739.7|9739.7|9737.7|258
1589251500000|2020-05-12 02:45:00|9742.2|9739.8|9740.1|9737.7|9742.6|9740.5|9740|9737.6|213
1589251800000|2020-05-12 02:50:00|9740.3|9737.9|9739.6|9737.2|9740.3|9738|9737.9|9735.7|287
1589252100000|2020-05-12 02:55:00|9739.8|9737.4|9738.8|9736.4|9740|9738.1|9738.5|9736.1|279
1589252400000|2020-05-12 03:00:00|9738.7|9736.3|9739.1|9736.7|9739.8|9737.4|9738.1|9736.2|130
1589252700000|2020-05-12 03:05:00|9739|9736.6|9739.6|9737.2|9740.8|9738.9|9738.3|9736.3|166
1589253000000|2020-05-12 03:10:00|9739.7|9737.3|9738.8|9736.4|9740.1|9737.7|9738.4|9736|157
1589253300000|2020-05-12 03:15:00|9738.9|9736.5|9737.9|9735.5|9738.9|9736.5|9736.7|9734.4|195
1589253600000|2020-05-12 03:20:00|9737.8|9735.4|9737.6|9735.2|9738.7|9736.3|9736.7|9734.7|194
1589253900000|2020-05-12 03:25:00|9737.7|9735.3|9736.9|9734.5|9737.8|9735.4|9736.8|9734.4|195
1589254200000|2020-05-12 03:30:00|9736.8|9734.4|9737.3|9734.9|9738.7|9736.3|9736.8|9734.4|141
1589254500000|2020-05-12 03:35:00|9737.2|9734.8|9734.8|9732.4|9737.4|9735|9734.6|9732.4|215
1589254800000|2020-05-12 03:40:00|9734.9|9732.5|9733.9|9731.5|9735|9732.6|9732.4|9730|258
1589255100000|2020-05-12 03:45:00|9734|9731.6|9733.7|9731.3|9734|9731.7|9732.8|9730.4|226
1589255400000|2020-05-12 03:50:00|9733.6|9731.2|9733.1|9730.7|9733.7|9731.3|9732.7|9730.5|220
1589255700000|2020-05-12 03:55:00|9733.2|9730.8|9732|9729.6|9733.3|9730.9|9731.8|9729.5|186
1589256000000|2020-05-12 04:00:00|9731.9|9729.5|9734.1|9731.7|9734.2|9731.8|9731.9|9729.5|159
1589256300000|2020-05-12 04:05:00|9734|9731.6|9735.1|9732.7|9735.9|9733.9|9733.8|9731.4|137
1589256600000|2020-05-12 04:10:00|9735|9732.6|9731.3|9728.9|9735.1|9732.7|9731.1|9728.7|215
1589256900000|2020-05-12 04:15:00|9731.2|9728.8|9734.8|9732.4|9735.2|9732.8|9730.6|9728.5|308
1589257200000|2020-05-12 04:20:00|9734.9|9732.5|9735.2|9732.8|9735.7|9733.3|9734.2|9732.2|225
1589257500000|2020-05-12 04:25:00|9735.1|9732.7|9736|9733.6|9736.3|9733.9|9734.6|9732.2|224
1589257800000|2020-05-12 04:30:00|9736.1|9733.7|9736.1|9733.7|9736.5|9734.1|9734.9|9732.5|181
1589258100000|2020-05-12 04:35:00|9736.2|9733.8|9735.1|9732.7|9736.7|9734.3|9734.4|9732.4|194
1589258400000|2020-05-12 04:40:00|9735.3|9732.9|9735.5|9733.1|9736.6|9734.2|9735|9732.6|218
1589258700000|2020-05-12 04:45:00|9735.6|9733.2|9736.2|9733.8|9736.2|9733.8|9735|9732.6|158
1589259000000|2020-05-12 04:50:00|9736|9733.6|9735.9|9733.5|9736.2|9734.2|9735.2|9732.9|200
1589259300000|2020-05-12 04:55:00|9735.8|9733.4|9733.2|9730.8|9736.1|9733.7|9733|9730.6|220
1589259600000|2020-05-12 05:00:00|9733.1|9730.7|9731.3|9728.9|9736.6|9734.2|9731.2|9728.8|289
1589259900000|2020-05-12 05:05:00|9731.4|9729|9730.2|9727.8|9731.6|9729.2|9728.9|9726.5|266
1589260200000|2020-05-12 05:10:00|9730.3|9727.9|9727.9|9725.5|9730.5|9728.1|9726.9|9724.5|235
1589260500000|2020-05-12 05:15:00|9727.8|9725.4|9728.2|9725.8|9728.5|9726.1|9727.4|9725|157
1589260800000|2020-05-12 05:20:00|9728.3|9725.9|9726.5|9724.1|9728.4|9726|9724.4|9722|372
1589261100000|2020-05-12 05:25:00|9726.4|9724|9726.2|9723.8|9727.5|9725.1|9725.2|9723.3|207
1589261400000|2020-05-12 05:30:00|9726.1|9723.7|9725.7|9723.3|9729.3|9726.9|9725.6|9723.2|261
1589261700000|2020-05-12 05:35:00|9725.6|9723.2|9726.7|9724.3|9726.8|9724.4|9725.3|9722.9|184
1589262000000|2020-05-12 05:40:00|9726.6|9724.2|9725.7|9723.3|9726.7|9724.3|9725|9722.9|161
1589262300000|2020-05-12 05:45:00|9725.6|9723.2|9725.8|9723.4|9726.6|9724.6|9725.3|9723.2|273
1589262600000|2020-05-12 05:50:00|9725.9|9723.5|9727.4|9725|9727.8|9725.8|9725.8|9723.4|177
1589262900000|2020-05-12 05:55:00|9727.5|9725.1|9729.4|9727|9730.1|9728|9727.2|9725|237
1589263200000|2020-05-12 06:00:00|9729.3|9726.9|9730.5|9728.1|9730.5|9728.1|9727.3|9724.9|301
1589263500000|2020-05-12 06:05:00|9730.4|9728|9731.8|9729.4|9731.9|9729.9|9729.2|9726.8|359
1589263800000|2020-05-12 06:10:00|9731.7|9729.3|9734.2|9731.8|9734.7|9732.3|9731.4|9729|315
1589264100000|2020-05-12 06:15:00|9734.3|9731.9|9731.1|9728.7|9734.9|9732.5|9730.7|9728.3|281
1589264400000|2020-05-12 06:20:00|9731.2|9728.8|9727.2|9724.8|9731.3|9728.9|9725.6|9723.5|348
1589264700000|2020-05-12 06:25:00|9727.3|9724.9|9724.1|9721.7|9728.5|9726.2|9723.9|9721.5|391
1589265000000|2020-05-12 06:30:00|9724.2|9721.8|9726.8|9724.4|9727.2|9725.3|9723|9721.2|396
1589265300000|2020-05-12 06:35:00|9726.7|9724.3|9725.1|9722.7|9727.2|9725.4|9723.4|9721.4|378
1589265600000|2020-05-12 06:40:00|9724.9|9722.5|9724.2|9721.8|9725.7|9723.8|9722.8|9721|386
1589265900000|2020-05-12 06:45:00|9723.7|9722.2|9723.4|9721.9|9725|9723|9723.2|9721.3|278
1589266200000|2020-05-12 06:50:00|9723.5|9722|9723.6|9722.1|9724.6|9722.8|9721.2|9719.4|403
1589266500000|2020-05-12 06:55:00|9723.5|9722|9719.7|9718.2|9724.5|9722.6|9717.3|9714.9|563
1589266800000|2020-05-12 07:00:00|9720.2|9717.8|9716.5|9715|9720.6|9719.1|9715.5|9713.2|786
1589267100000|2020-05-12 07:05:00|9716.4|9714.9|9719.3|9717.8|9720.1|9718.2|9715.4|9713.6|660
1589267400000|2020-05-12 07:10:00|9719.5|9718|9718.3|9716.8|9719.9|9718.4|9717.9|9716|409
1589267700000|2020-05-12 07:15:00|9718.2|9716.7|9722.5|9721|9723.6|9722.1|9718.1|9716.6|490
1589268000000|2020-05-12 07:20:00|9722.6|9721.1|9722.6|9721.1|9724|9722.4|9721.4|9719.6|556
1589268300000|2020-05-12 07:25:00|9722.7|9721.2|9722.6|9720.2|9723.9|9722.1|9720.9|9718.9|353
1589268600000|2020-05-12 07:30:00|9722.5|9720.1|9724.7|9722.3|9725.9|9724.2|9722.1|9720.1|395
1589268900000|2020-05-12 07:35:00|9724.9|9722.5|9727.5|9726|9728.6|9726.6|9723.8|9721.7|412
1589269200000|2020-05-12 07:40:00|9727.6|9726.1|9728.4|9726.9|9729.5|9727.7|9725|9723.3|410
1589269500000|2020-05-12 07:45:00|9728.3|9726.8|9728.8|9727.3|9732.1|9730.4|9728.3|9726.8|443
1589269800000|2020-05-12 07:50:00|9728.6|9727.1|9723.2|9721.7|9729.3|9727.4|9722.7|9720.4|618
1589270100000|2020-05-12 07:55:00|9723.3|9721.8|9722.1|9720.6|9724|9722|9720.9|9719.2|588
1589270400000|2020-05-12 08:00:00|9721.9|9720.4|9719.3|9716.9|9723|9721.1|9717.7|9715.7|506
1589270700000|2020-05-12 08:05:00|9718.9|9717.4|9718.2|9716.7|9721|9719.1|9717.6|9715.7|467
1589271000000|2020-05-12 08:10:00|9718.3|9716.8|9718.3|9715.9|9720|9718.5|9716.4|9714.9|450
1589271300000|2020-05-12 08:15:00|9718.2|9715.8|9718.1|9716.6|9719.2|9717.4|9716.1|9714.1|479
1589271600000|2020-05-12 08:20:00|9718|9716.5|9721.2|9718.8|9721.5|9719.6|9714.7|9712.8|555
1589271900000|2020-05-12 08:25:00|9721.3|9718.9|9720.7|9718.3|9722.5|9720.6|9719|9717.2|463
1589272200000|2020-05-12 08:30:00|9720.6|9718.2|9721.1|9719.6|9722.7|9720.3|9719.2|9717.2|519
1589272500000|2020-05-12 08:35:00|9721.2|9719.7|9720.4|9718|9723|9721.1|9719.5|9717.5|553
1589272800000|2020-05-12 08:40:00|9720.2|9718.7|9720.9|9719.4|9721.4|9719.8|9719.2|9717.3|465
1589273100000|2020-05-12 08:45:00|9720.5|9719|9721.9|9719.5|9723.3|9721.7|9720.1|9718|433
1589273400000|2020-05-12 08:50:00|9722.1|9719.7|9720|9717.6|9723.9|9722.2|9719.8|9717.6|452
1589273700000|2020-05-12 08:55:00|9719.6|9718.1|9719|9716.6|9720.1|9718.2|9716.4|9714.8|436
1589274000000|2020-05-12 09:00:00|9719.3|9716.9|9722.3|9720.8|9722.7|9720.9|9716.7|9714.8|560
1589274300000|2020-05-12 09:05:00|9722.2|9720.7|9720.8|9719.3|9722.8|9720.9|9720.2|9718.7|460
1589274600000|2020-05-12 09:10:00|9720.9|9719.4|9723.3|9721.8|9725.2|9723.7|9720.4|9718.5|397
1589274900000|2020-05-12 09:15:00|9723.4|9721.9|9720.7|9719.2|9724.8|9723.1|9720|9718.1|426
1589275200000|2020-05-12 09:20:00|9721.1|9719.6|9720.8|9719.3|9722.8|9721|9719.9|9718.4|372
1589275500000|2020-05-12 09:25:00|9720.9|9719.4|9719|9717.5|9721.4|9719.8|9717.7|9715.9|396
1589275800000|2020-05-12 09:30:00|9718.9|9717.4|9718.4|9716.9|9721.2|9719.2|9717.6|9716.1|331
1589276100000|2020-05-12 09:35:00|9718.3|9716.8|9718.7|9717.2|9720.7|9719.1|9717.9|9716.4|288
1589276400000|2020-05-12 09:40:00|9719.2|9716.8|9717.5|9716|9719.2|9717.5|9715.7|9714.1|308
1589276700000|2020-05-12 09:45:00|9717.4|9715.9|9720.7|9719.2|9722|9720.3|9717.4|9715.9|397
1589277000000|2020-05-12 09:50:00|9720.6|9719.1|9719.2|9716.8|9722.1|9719.8|9716.9|9714.9|422
1589277300000|2020-05-12 09:55:00|9719.3|9716.9|9721.3|9718.9|9722.3|9720.8|9716.8|9714.9|447
1589277600000|2020-05-12 10:00:00|9721.4|9719|9721.8|9720.3|9722.2|9720.3|9719.1|9717.2|331
1589277900000|2020-05-12 10:05:00|9721.7|9720.2|9723.4|9721.9|9723.8|9722|9720.4|9718.5|361
1589278200000|2020-05-12 10:10:00|9723.3|9721.8|9723.8|9722.3|9724.5|9722.9|9721.9|9720|299
1589278500000|2020-05-12 10:15:00|9723.6|9722.1|9715.2|9713.7|9723.7|9722.2|9715.2|9713.3|432
1589278800000|2020-05-12 10:20:00|9715.1|9713.6|9714.4|9712|9717.1|9715.2|9712.4|9710.8|477
1589279100000|2020-05-12 10:25:00|9714.3|9711.9|9710.3|9707.9|9714.4|9712.4|9704.8|9702.4|716
1589279400000|2020-05-12 10:30:00|9710.1|9707.7|9709.9|9707.5|9711.7|9709.7|9706.3|9704.4|533
1589279700000|2020-05-12 10:35:00|9709.2|9707.7|9711.7|9709.3|9711.9|9709.8|9708.7|9707.2|423
1589280000000|2020-05-12 10:40:00|9711.6|9709.2|9714.9|9712.5|9715|9713.3|9710.7|9709.2|423
1589280300000|2020-05-12 10:45:00|9715|9712.6|9712.4|9710.9|9716.5|9714.7|9712.3|9710.1|341
1589280600000|2020-05-12 10:50:00|9712.3|9710.8|9709.3|9707.8|9713.1|9711.1|9709.3|9707.4|298
1589280900000|2020-05-12 10:55:00|9709.4|9707.9|9706.1|9704.6|9709.6|9708.1|9705.7|9703.9|460
1589281200000|2020-05-12 11:00:00|9706|9704.5|9704.5|9703|9707.4|9705.9|9703.7|9702.2|516
1589281500000|2020-05-12 11:05:00|9704.8|9703.3|9703.8|9702.3|9705|9703.5|9702.6|9700.7|411
1589281800000|2020-05-12 11:10:00|9703.9|9702.4|9701.2|9699.7|9704.8|9703.3|9700.8|9699.3|425
1589282100000|2020-05-12 11:15:00|9701.1|9699.6|9700.2|9698.7|9701.8|9700.3|9699|9697.4|375
1589282400000|2020-05-12 11:20:00|9700.1|9698.6|9699.9|9698.4|9700.6|9699.1|9696.4|9694.2|392
1589282700000|2020-05-12 11:25:00|9700|9698.5|9698.3|9696.8|9700.1|9698.6|9697.5|9696|425
1589283000000|2020-05-12 11:30:00|9698.2|9696.7|9702.5|9700.1|9705|9703.2|9697.8|9696.2|463
1589283300000|2020-05-12 11:35:00|9702.1|9700.6|9702.1|9700.6|9703.9|9702.4|9700.3|9698.8|552
1589283600000|2020-05-12 11:40:00|9702.6|9700.2|9701.3|9699.8|9704.6|9703.1|9700.6|9699.1|402
1589283900000|2020-05-12 11:45:00|9701.1|9699.6|9700.6|9699.1|9701.2|9699.7|9698.8|9697.2|459
1589284200000|2020-05-12 11:50:00|9700.8|9699.3|9698.1|9696.6|9701.7|9700.2|9697.6|9696.1|387
1589284500000|2020-05-12 11:55:00|9698.2|9696.7|9697.2|9695.7|9700.7|9699.1|9697.1|9695.5|438
1589284800000|2020-05-12 12:00:00|9697.3|9695.8|9701.2|9699.7|9701.3|9699.8|9696.2|9694.7|455
1589285100000|2020-05-12 12:05:00|9701.3|9699.8|9699.1|9697.6|9703.7|9702.2|9699|9697.5|414
1589285400000|2020-05-12 12:10:00|9699|9697.5|9690.3|9687.9|9699.1|9697.6|9688|9686.3|660
1589285700000|2020-05-12 12:15:00|9689.7|9688.2|9688.4|9686.9|9691|9689.4|9687.2|9685.6|484
1589286000000|2020-05-12 12:20:00|9688.2|9686.7|9691.3|9689.8|9693.3|9691.7|9688.1|9686.5|436
1589286300000|2020-05-12 12:25:00|9691.4|9689.9|9699|9689.4|9701.4|9692|9690.3|9688.8|538
1589286600000|2020-05-12 12:30:00|9699.4|9689.9|9688.7|9687.2|9701.1|9693.1|9688.3|9686.5|830
1589286900000|2020-05-12 12:35:00|9688.8|9687.3|9692.5|9691|9694.8|9692.7|9686.8|9685.2|761
1589287200000|2020-05-12 12:40:00|9692.7|9691.2|9686.8|9685.3|9692.7|9691.2|9685.7|9684.2|632
1589287500000|2020-05-12 12:45:00|9687.1|9684.7|9686.5|9685|9691.5|9690|9686.4|9684.7|464
1589287800000|2020-05-12 12:50:00|9686.6|9685.1|9686.4|9684.9|9687.8|9686.3|9685|9683.1|514
1589288100000|2020-05-12 12:55:00|9686.5|9685|9687.7|9685.3|9689.6|9688.1|9685.9|9684|467
1589288400000|2020-05-12 13:00:00|9687.8|9685.4|9687.1|9685.6|9689|9687.5|9685.1|9683.6|390
1589288700000|2020-05-12 13:05:00|9687.2|9685.7|9685.7|9683.3|9688.2|9686.7|9684.7|9682.8|487
1589289000000|2020-05-12 13:10:00|9685.8|9683.4|9668.7|9666.3|9685.9|9683.9|9667.7|9665.3|853
1589289300000|2020-05-12 13:15:00|9668.6|9666.2|9674.7|9673.2|9675.5|9674|9666.2|9663.8|875
1589289600000|2020-05-12 13:20:00|9674.6|9673.1|9673.3|9671.8|9676.5|9675|9672.7|9671.1|541
1589289900000|2020-05-12 13:25:00|9673.4|9671.9|9677|9674.6|9678|9676.5|9672|9670.3|648
1589290200000|2020-05-12 13:30:00|9676.3|9674.8|9678.1|9675.7|9678.9|9677.1|9675|9673.3|526
1589290500000|2020-05-12 13:35:00|9678|9675.6|9677.7|9676.2|9678.1|9676.5|9675.1|9673.2|530
1589290800000|2020-05-12 13:40:00|9677.5|9676|9680.5|9679|9681.2|9679.7|9676.1|9674.3|611
1589291100000|2020-05-12 13:45:00|9680.3|9678.8|9679.7|9677.3|9683.5|9681.8|9678.4|9676.9|729
1589291400000|2020-05-12 13:50:00|9679.5|9678|9675.1|9673.6|9681.4|9679.9|9674.2|9672.7|694
1589291700000|2020-05-12 13:55:00|9675|9673.5|9671.4|9669|9675|9673.5|9667.6|9666.1|912
1589292000000|2020-05-12 14:00:00|9670.7|9669.2|9670.2|9668.7|9677|9675.5|9670|9667.6|723
1589292300000|2020-05-12 14:05:00|9670.1|9668.6|9680.5|9679|9681.1|9679.2|9669.6|9668.1|737
1589292600000|2020-05-12 14:10:00|9680.6|9679.1|9680.4|9678.9|9681.8|9680.2|9678.7|9677.2|638
1589292900000|2020-05-12 14:15:00|9680.3|9678.8|9679|9677.5|9680.3|9678.8|9677.4|9675.6|499
1589293200000|2020-05-12 14:20:00|9678.9|9677.4|9679.3|9677.8|9682.3|9680.8|9678|9676.5|588
1589293500000|2020-05-12 14:25:00|9679.4|9677.9|9683.7|9682.2|9683.8|9682.3|9678.1|9676.6|545
1589293800000|2020-05-12 14:30:00|9683.6|9682.1|9679.7|9678.2|9684.3|9682.8|9679.1|9677.6|585
1589294100000|2020-05-12 14:35:00|9679.6|9678.1|9675.7|9674.2|9679.6|9678.1|9673.6|9672.1|512
1589294400000|2020-05-12 14:40:00|9675.6|9674.1|9676.5|9674.1|9677|9675.3|9674|9672.5|560
1589294700000|2020-05-12 14:45:00|9675.9|9674.4|9675.2|9673.7|9679.8|9678.3|9674.2|9672.6|626
1589295000000|2020-05-12 14:50:00|9675.3|9673.8|9674.2|9672.7|9679.3|9677.8|9673.8|9672.3|467
1589295300000|2020-05-12 14:55:00|9674.3|9672.8|9669.7|9668.2|9676.9|9674.9|9667.4|9665.9|918
1589295600000|2020-05-12 15:00:00|9669.6|9668.1|9672.6|9671.1|9675.7|9674.2|9667.6|9666.1|761
1589295900000|2020-05-12 15:05:00|9672.2|9670.7|9673.2|9671.7|9676|9674.5|9672.1|9670.6|413
1589296200000|2020-05-12 15:10:00|9673.1|9671.6|9670.3|9668.8|9674.4|9672.9|9668.9|9666.9|583
1589296500000|2020-05-12 15:15:00|9670.8|9669.3|9676|9674.5|9676.2|9674.7|9670.2|9668.4|442
1589296800000|2020-05-12 15:20:00|9676.1|9674.6|9676.2|9674.7|9677.1|9675.6|9674.7|9673.2|476
1589297100000|2020-05-12 15:25:00|9676.3|9674.8|9675.1|9673.6|9676.6|9675.1|9674.2|9672.1|498
1589297400000|2020-05-12 15:30:00|9675.2|9673.7|9676|9674.5|9676.1|9674.6|9673.7|9672.2|416
1589297700000|2020-05-12 15:35:00|9675.9|9674.4|9679.7|9678.2|9679.7|9678.2|9674.8|9673|418
1589298000000|2020-05-12 15:40:00|9679.6|9678.1|9677|9675.5|9680.7|9679.2|9677|9675.4|421
1589298300000|2020-05-12 15:45:00|9677.1|9675.6|9674.8|9673.3|9677.8|9676|9672.9|9671.4|424
1589298600000|2020-05-12 15:50:00|9674.7|9673.2|9680.9|9679.4|9681.5|9679.6|9674.1|9672.6|428
1589298900000|2020-05-12 15:55:00|9680.8|9679.3|9682.1|9680.6|9684|9682.5|9680.4|9678.9|345
1589299200000|2020-05-12 16:00:00|9682|9680.5|9681.7|9680.2|9683.3|9681.8|9680|9678.5|407
1589299500000|2020-05-12 16:05:00|9681.8|9680.3|9683.7|9681.3|9683.7|9681.7|9679.2|9677.7|429
1589299800000|2020-05-12 16:10:00|9683.3|9681.8|9687|9685.5|9687.6|9685.8|9682.5|9680.4|494
1589300100000|2020-05-12 16:15:00|9686.9|9685.4|9688.5|9687|9690.3|9688.8|9686.8|9685.1|431
1589300400000|2020-05-12 16:20:00|9688.4|9686.9|9689.2|9687.7|9691.2|9689.7|9686.4|9684.9|475
1589300700000|2020-05-12 16:25:00|9689.1|9687.6|9691.1|9689.6|9691.4|9689.9|9689|9687.5|253
1589301000000|2020-05-12 16:30:00|9691|9689.5|9693.8|9692.3|9694.2|9692.6|9690|9688.5|375
1589301300000|2020-05-12 16:35:00|9693.9|9692.4|9694.7|9693.2|9696|9694.5|9693.6|9692.1|359
1589301600000|2020-05-12 16:40:00|9694.8|9693.3|9695|9693.5|9696.6|9695.1|9694.4|9692.9|315
1589301900000|2020-05-12 16:45:00|9694.9|9693.4|9692.3|9690.8|9695|9693.5|9690.7|9689.2|387
1589302200000|2020-05-12 16:50:00|9692.4|9690.9|9693.3|9691.8|9694.8|9692.9|9691.2|9689.7|316
1589302500000|2020-05-12 16:55:00|9693.8|9691.4|9694|9692.5|9694.5|9692.7|9691.8|9689.9|393
1589302800000|2020-05-12 17:00:00|9693.9|9692.4|9691|9688.6|9694.2|9692.5|9690.5|9688.5|385
1589303100000|2020-05-12 17:05:00|9690.5|9689|9692.8|9691.3|9693.3|9691.6|9690.5|9688.5|232
1589303400000|2020-05-12 17:10:00|9692.9|9691.4|9689.8|9688.3|9693.6|9692.1|9688.3|9686.3|315
1589303700000|2020-05-12 17:15:00|9689.7|9688.2|9689.9|9687.5|9690.9|9688.9|9687.2|9685.5|403
1589304000000|2020-05-12 17:20:00|9689.8|9687.4|9690.4|9688.9|9691.1|9689.2|9688.3|9686.5|325
1589304300000|2020-05-12 17:25:00|9690.6|9689.1|9692.4|9690|9694.3|9692.2|9690|9688.3|580
1589304600000|2020-05-12 17:30:00|9692.3|9689.9|9690.3|9688.8|9693.1|9690.7|9689.9|9687.8|350
1589304900000|2020-05-12 17:35:00|9690.8|9688.4|9689.1|9686.7|9690.8|9688.4|9687.2|9685.1|304
1589305200000|2020-05-12 17:40:00|9689|9686.6|9688.3|9686.8|9691.1|9688.7|9688.2|9686|538
1589305500000|2020-05-12 17:45:00|9688.8|9686.4|9690.5|9688.1|9691.4|9689.4|9687.3|9685|377
1589305800000|2020-05-12 17:50:00|9690.4|9688|9690|9688.5|9691.1|9688.9|9689.3|9687.3|202
1589306100000|2020-05-12 17:55:00|9690.5|9688.1|9692|9689.6|9692.7|9690.7|9689|9686.8|374
1589306400000|2020-05-12 18:00:00|9692.2|9689.8|9692.9|9690.5|9693.1|9691.1|9690.8|9688.9|398
1589306700000|2020-05-12 18:05:00|9692.3|9690.8|9691.5|9689.1|9693|9690.9|9690.9|9689|262
1589307000000|2020-05-12 18:10:00|9690.9|9689.4|9689.8|9688.3|9692|9690|9689.1|9687.2|254
1589307300000|2020-05-12 18:15:00|9690.4|9688|9689.6|9687.2|9691|9689|9689.1|9687.1|289
1589307600000|2020-05-12 18:20:00|9689.5|9687.1|9690.2|9687.8|9691|9688.6|9688.5|9686.5|164
1589307900000|2020-05-12 18:25:00|9690.1|9687.7|9688.4|9686|9690.4|9688.2|9687.6|9685.7|169
1589308200000|2020-05-12 18:30:00|9688.3|9685.9|9689|9686.6|9689.1|9687|9687.5|9685.5|222
1589308500000|2020-05-12 18:35:00|9688.9|9686.5|9688.1|9685.7|9689|9687.1|9686.1|9683.7|251
1589308800000|2020-05-12 18:40:00|9688.2|9685.8|9688.4|9686|9691.1|9688.7|9687.2|9685.2|252
1589309100000|2020-05-12 18:45:00|9688.5|9686.1|9689.5|9687.1|9689.8|9687.9|9688.2|9686|261
1589309400000|2020-05-12 18:50:00|9689.6|9687.2|9690.4|9688|9691.1|9689.1|9688.7|9686.6|192
1589309700000|2020-05-12 18:55:00|9689.8|9688.3|9690|9688.5|9690.6|9688.7|9688.5|9686.5|273
1589310000000|2020-05-12 19:00:00|9690.2|9688.7|9691.8|9689.4|9691.9|9689.5|9690|9687.8|277
1589310300000|2020-05-12 19:05:00|9691.7|9689.3|9691.4|9689|9692.3|9689.9|9690|9688.1|302
1589310600000|2020-05-12 19:10:00|9691.5|9689.1|9689.6|9687.2|9692|9689.7|9689.1|9687.2|268
1589310900000|2020-05-12 19:15:00|9689.5|9687.1|9690.3|9687.9|9690.4|9688|9688.3|9685.9|277
1589311200000|2020-05-12 19:20:00|9690.2|9687.8|9690|9687.6|9692.1|9690.3|9689.5|9687.3|260
1589311500000|2020-05-12 19:25:00|9689.9|9687.5|9689.1|9686.7|9689.9|9687.5|9687.7|9685.3|335
1589311800000|2020-05-12 19:30:00|9689.2|9686.8|9687.7|9686.2|9690|9688|9687.1|9684.8|363
1589312100000|2020-05-12 19:35:00|9687.6|9686.1|9689.8|9687.4|9690.6|9688.6|9687.2|9684.9|300
1589312400000|2020-05-12 19:40:00|9690|9687.6|9692.3|9689.9|9692.4|9690.3|9689.4|9687.4|317
1589312700000|2020-05-12 19:45:00|9692.4|9690|9695.3|9692.9|9695.3|9693.4|9691.4|9689.4|420
1589313000000|2020-05-12 19:50:00|9695.2|9692.8|9694.5|9693|9695.4|9693.4|9693.7|9691.8|298
1589313300000|2020-05-12 19:55:00|9695|9692.6|9695.2|9692.8|9696.6|9694.2|9693.9|9691.7|390
1589313600000|2020-05-12 20:00:00|9695.4|9693|9694.8|9692.4|9695.5|9693.1|9694|9691.8|214
1589313900000|2020-05-12 20:05:00|9694.5|9692.1|9696.9|9694.5|9696.9|9694.5|9693.8|9691.4|239
1589314200000|2020-05-12 20:10:00|9696.8|9694.4|9697.9|9695.5|9698.5|9696.1|9696.8|9694.4|233
1589314500000|2020-05-12 20:15:00|9697.8|9695.4|9698.6|9696.2|9698.9|9696.5|9697.4|9695|202
1589314800000|2020-05-12 20:20:00|9698.7|9696.3|9699.7|9697.3|9699.8|9697.4|9698.3|9695.9|126
1589315100000|2020-05-12 20:25:00|9699.8|9697.4|9699.7|9697.3|9700.3|9698.1|9698.5|9696.1|282
1589315400000|2020-05-12 20:30:00|9699.8|9697.4|9699.7|9697.3|9699.9|9697.5|9699.4|9697|127
1589315700000|2020-05-12 20:35:00|9699.6|9697.2|9699.2|9696.8|9699.9|9697.5|9698.7|9696.3|188
1589316000000|2020-05-12 20:40:00|9699.3|9696.9|9699.3|9696.9|9700.4|9698|9698.8|9696.4|212
1589316300000|2020-05-12 20:45:00|9699.2|9696.8|9697.9|9695.5|9699.2|9696.8|9697.5|9695.1|259
1589316600000|2020-05-12 20:50:00|9697.8|9695.4|9697.4|9695|9698.3|9695.9|9697.1|9694.7|199
1589316900000|2020-05-12 20:55:00|9697.5|9695.1|9696.3|9693.8|9697.7|9695.3|9695.5|9692.3|264
1589317200000|2020-05-12 21:00:00|9697.9|9691.2|9697.1|9689.5|9698.5|9693.8|9695.5|9689.5|52
1589317500000|2020-05-12 21:05:00|9696.8|9688|9697.5|9691.4|9699.9|9692.2|9694.7|9684.7|239
1589317800000|2020-05-12 21:10:00|9697.6|9691.6|9698|9691.6|9699.9|9693.1|9695.5|9688|279
1589318100000|2020-05-12 21:15:00|9697.9|9691.7|9699.2|9694|9702.2|9694|9697.1|9689.4|296
1589318400000|2020-05-12 21:20:00|9695.8|9692|9697.9|9692.8|9701.1|9694.5|9695|9691.5|174
1589318700000|2020-05-12 21:25:00|9698|9692.2|9698.7|9693.7|9701.1|9694|9697.3|9691.5|241
1589319000000|2020-05-12 21:30:00|9699.5|9693.8|9699.2|9693.4|9700|9694.8|9698.6|9692.4|177
1589319300000|2020-05-12 21:35:00|9699.3|9693.2|9698.2|9693|9700.9|9694.4|9697.6|9689|341
1589319600000|2020-05-12 21:40:00|9698.3|9692.9|9699.6|9692.6|9700.6|9693.6|9697.1|9688.3|492
1589319900000|2020-05-12 21:45:00|9699.4|9692.7|9697.2|9692.7|9700.3|9694|9696.8|9690.8|354
1589320200000|2020-05-12 21:50:00|9696.9|9692.8|9698.3|9693.4|9698.8|9693.6|9696.1|9692.2|294
1589320500000|2020-05-12 21:55:00|9698.5|9693.5|9699|9693.3|9700.4|9694.2|9697.7|9692.6|381
1589320800000|2020-05-12 22:00:00|9699.1|9693.5|9696.8|9694.1|9699.1|9694.9|9696.3|9691.3|361
1589321100000|2020-05-12 22:05:00|9696.9|9694.2|9696.9|9694.5|9697.5|9694.7|9696.1|9693.1|233
1589321400000|2020-05-12 22:10:00|9697|9694.6|9696.3|9693.9|9697.5|9695.1|9696|9693.3|224
1589321700000|2020-05-12 22:15:00|9696.2|9693.8|9696|9693.6|9696.6|9694.2|9695.3|9692.8|159
1589322000000|2020-05-12 22:20:00|9695.9|9693.5|9695.5|9693.1|9696|9693.6|9695.1|9692|159
1589322300000|2020-05-12 22:25:00|9695.4|9693|9697.5|9695.1|9697.5|9695.1|9695.2|9692.8|175
1589322600000|2020-05-12 22:30:00|9697.4|9695|9697.2|9694.8|9697.8|9695.4|9696.9|9694.4|123
1589322900000|2020-05-12 22:35:00|9697.1|9694.7|9696.4|9694|9697.3|9694.9|9695.1|9692.7|153
1589323200000|2020-05-12 22:40:00|9696.2|9693.8|9695.4|9693|9696.8|9694.4|9695.1|9692.7|165
1589323500000|2020-05-12 22:45:00|9695.5|9693.1|9695.5|9693.1|9695.7|9693.3|9694.6|9692.2|160
1589323800000|2020-05-12 22:50:00|9695.4|9693|9696.9|9694.5|9697.3|9694.9|9695.4|9693|138
1589324100000|2020-05-12 22:55:00|9697|9694.6|9695.7|9693.3|9697.3|9694.9|9695.6|9693.2|194
1589324400000|2020-05-12 23:00:00|9695.6|9693.2|9696.3|9693.9|9696.8|9694.4|9695.3|9692.9|234
1589324700000|2020-05-12 23:05:00|9696.4|9694|9697.8|9695.4|9698.1|9695.7|9695.9|9693.5|211
1589325000000|2020-05-12 23:10:00|9697.9|9695.5|9698.2|9695.8|9698.3|9695.9|9697.6|9695.2|190
1589325300000|2020-05-12 23:15:00|9698.1|9695.7|9699.2|9696.8|9699.5|9697.1|9697.1|9694.9|193
1589325600000|2020-05-12 23:20:00|9699|9696.6|9700.7|9698.3|9700.7|9698.3|9699|9696.6|191
1589325900000|2020-05-12 23:25:00|9700.6|9698.2|9700.6|9698.2|9701.2|9698.8|9700.1|9697.7|248
1589326200000|2020-05-12 23:30:00|9700.7|9698.3|9700.9|9698.5|9701.1|9698.7|9700|9697.6|235
1589326500000|2020-05-12 23:35:00|9700.8|9698.4|9699.2|9696.8|9700.9|9698.5|9699|9696.6|210
1589326800000|2020-05-12 23:40:00|9699.1|9696.7|9699.3|9696.9|9699.5|9697.1|9698.1|9695.7|216
1589327100000|2020-05-12 23:45:00|9699.4|9697|9698|9695.6|9699.4|9697|9697.8|9695.4|154
1589327400000|2020-05-12 23:50:00|9698.1|9695.7|9698.5|9696.1|9698.8|9696.4|9697.6|9695.2|156
1589327700000|2020-05-12 23:55:00|9698.6|9696.2|9700.6|9698.2|9701|9698.6|9698.6|9696.2|245
1589328000000|2020-05-13 00:00:00|9700.7|9698.3|9698.4|9696|9701.7|9699.3|9698.2|9695.8|332
1589328300000|2020-05-13 00:05:00|9698.5|9696.1|9699.1|9696.7|9699.3|9696.9|9697.3|9694.9|309
1589328600000|2020-05-13 00:10:00|9699|9696.6|9699.1|9696.7|9699.4|9697|9698.5|9696.1|241
1589328900000|2020-05-13 00:15:00|9699|9696.6|9699|9696.6|9699.5|9697.1|9698.5|9696.1|223
1589329200000|2020-05-13 00:20:00|9698.9|9696.5|9693.6|9691.2|9699.1|9696.7|9693.5|9691.1|322
1589329500000|2020-05-13 00:25:00|9694.1|9691.7|9693.7|9691.3|9695.3|9692.9|9693.5|9691.1|263
1589329800000|2020-05-13 00:30:00|9693.6|9691.2|9693.6|9691.2|9694.4|9692|9693.1|9690.7|247
1589330100000|2020-05-13 00:35:00|9694.1|9691.7|9696.4|9694|9696.6|9694.2|9694.1|9691.7|174
1589330400000|2020-05-13 00:40:00|9696.3|9693.9|9692.1|9689.7|9696.3|9693.9|9692.1|9689.7|229
1589330700000|2020-05-13 00:45:00|9692|9689.6|9693|9690.6|9693.2|9690.8|9691.6|9689.2|279
1589331000000|2020-05-13 00:50:00|9693.1|9690.7|9692.3|9689.9|9693.6|9691.2|9691.9|9689.5|330
1589331300000|2020-05-13 00:55:00|9692.2|9689.8|9693.5|9691.1|9693.9|9691.5|9692.2|9689.8|202
1589331600000|2020-05-13 01:00:00|9693.3|9690.9|9692|9689.6|9693.7|9691.3|9691.7|9689.3|298
1589331900000|2020-05-13 01:05:00|9692.1|9689.7|9691.5|9689.1|9693.2|9690.8|9690|9687.6|314
1589332200000|2020-05-13 01:10:00|9691.6|9689.2|9690.6|9688.2|9692.2|9689.8|9690.4|9688|242
1589332500000|2020-05-13 01:15:00|9690.7|9688.3|9692.4|9690|9693.2|9690.8|9690.7|9688.3|363
1589332800000|2020-05-13 01:20:00|9692.3|9689.9|9691.3|9688.9|9692.6|9690.2|9690.6|9688.2|266
1589333100000|2020-05-13 01:25:00|9691.4|9689|9691.9|9689.5|9692.4|9690|9690.5|9688.1|304
1589333400000|2020-05-13 01:30:00|9692.3|9689.9|9690.8|9688.4|9692.3|9689.9|9690.4|9688|288
1589333700000|2020-05-13 01:35:00|9690.7|9688.3|9691.7|9689.3|9692|9689.6|9690.7|9688.3|230
1589334000000|2020-05-13 01:40:00|9691.8|9689.4|9693.2|9690.8|9693.4|9691.1|9690.9|9688.5|302
1589334300000|2020-05-13 01:45:00|9693.3|9690.9|9693.6|9691.2|9694.3|9691.9|9692.8|9690.4|227
1589334600000|2020-05-13 01:50:00|9693.7|9691.3|9691.9|9689.5|9693.8|9691.4|9690.8|9688.6|223
1589334900000|2020-05-13 01:55:00|9692|9689.6|9691.5|9689.1|9692.1|9690.1|9690.5|9688.6|153
1589335200000|2020-05-13 02:00:00|9691.6|9689.2|9696.5|9694.1|9697.6|9695.2|9690.1|9687.7|605
1589335500000|2020-05-13 02:05:00|9696.3|9693.9|9696.5|9694.1|9697.3|9694.9|9695.1|9692.7|492
1589335800000|2020-05-13 02:10:00|9696.4|9694|9695|9692.6|9697.1|9694.7|9694.9|9692.5|377
1589336100000|2020-05-13 02:15:00|9695.1|9692.7|9694.7|9692.3|9695.4|9693.4|9693.8|9691.7|321
1589336400000|2020-05-13 02:20:00|9694.6|9692.2|9694.6|9692.2|9695.4|9693|9694|9691.7|244
1589336700000|2020-05-13 02:25:00|9694.5|9692.1|9695.5|9693.1|9695.6|9693.4|9694|9691.7|190
1589337000000|2020-05-13 02:30:00|9695.4|9693|9696.4|9694|9697.3|9694.9|9695.4|9693|200
1589337300000|2020-05-13 02:35:00|9696.3|9693.9|9695.6|9693.2|9697|9694.6|9695.1|9692.7|189
1589337600000|2020-05-13 02:40:00|9695.5|9693.1|9695.4|9693|9696.2|9693.8|9694.4|9692|215
1589337900000|2020-05-13 02:45:00|9695.3|9692.9|9696.6|9694.2|9697.3|9694.9|9695.2|9692.8|238
1589338200000|2020-05-13 02:50:00|9696.5|9694.1|9696.1|9693.7|9697.2|9695.2|9696|9693.6|161
1589338500000|2020-05-13 02:55:00|9696.2|9693.8|9696.4|9694|9696.6|9694.4|9695.3|9693.1|203
1589338800000|2020-05-13 03:00:00|9696.5|9694.1|9695.4|9693|9697.2|9694.8|9694.7|9692.3|265
1589339100000|2020-05-13 03:05:00|9695.3|9692.9|9695.2|9692.8|9696.6|9694.2|9695|9692.6|186
1589339400000|2020-05-13 03:10:00|9695.3|9692.9|9696.2|9693.8|9696.4|9694|9695|9692.6|227
1589339700000|2020-05-13 03:15:00|9696.1|9693.7|9697.1|9694.7|9697.3|9694.9|9695.3|9692.9|230
1589340000000|2020-05-13 03:20:00|9697.2|9694.8|9697.5|9695.1|9698.9|9696.5|9696.5|9694.1|233
1589340300000|2020-05-13 03:25:00|9697.4|9695|9695.1|9692.7|9698.1|9695.7|9694.6|9692.2|259
1589340600000|2020-05-13 03:30:00|9695.3|9692.9|9695.1|9692.7|9696.1|9693.7|9694.5|9692.1|221
1589340900000|2020-05-13 03:35:00|9695|9692.6|9694.6|9692.2|9695.7|9693.3|9694.3|9691.9|190
1589341200000|2020-05-13 03:40:00|9694.7|9692.3|9695.7|9693.3|9695.8|9693.4|9694.6|9692.2|171
1589341500000|2020-05-13 03:45:00|9695.8|9693.4|9695.7|9693.3|9696.3|9693.9|9695.2|9692.8|184
1589341800000|2020-05-13 03:50:00|9695.6|9693.2|9695.7|9693.3|9695.9|9693.5|9695.3|9692.9|139
1589342100000|2020-05-13 03:55:00|9695.5|9693.1|9695.4|9693|9695.8|9693.4|9694.9|9692.5|149
1589342400000|2020-05-13 04:00:00|9695.6|9693.2|9698.2|9695.8|9698.3|9695.9|9695.5|9693.1|233
1589342700000|2020-05-13 04:05:00|9698.1|9695.7|9699.3|9696.9|9699.4|9697|9697.2|9694.8|192
1589343000000|2020-05-13 04:10:00|9699.2|9696.8|9699.2|9696.8|9699.6|9697.2|9698.4|9696|201
1589343300000|2020-05-13 04:15:00|9699.3|9696.9|9699.8|9697.4|9701|9698.7|9699.3|9696.9|241
1589343600000|2020-05-13 04:20:00|9699.9|9697.5|9700.5|9698.1|9700.9|9698.5|9699.3|9697.3|141
1589343900000|2020-05-13 04:25:00|9700.6|9698.2|9700.2|9697.8|9700.8|9698.5|9699.7|9697.3|119
1589344200000|2020-05-13 04:30:00|9700.3|9697.9|9699.4|9697|9700.3|9698|9698.8|9696.7|184
1589344500000|2020-05-13 04:35:00|9699.3|9696.9|9699.7|9697.3|9699.7|9697.4|9698.8|9696.5|137
1589344800000|2020-05-13 04:40:00|9699.6|9697.2|9698.1|9695.7|9699.8|9697.7|9697.1|9695.1|196
1589345100000|2020-05-13 04:45:00|9698.2|9695.8|9697.4|9695|9698.6|9696.2|9697.1|9694.7|193
1589345400000|2020-05-13 04:50:00|9697.3|9694.9|9698.9|9696.5|9699.1|9696.7|9697.3|9694.9|120
1589345700000|2020-05-13 04:55:00|9698.8|9696.4|9696.4|9694|9698.9|9696.5|9695.9|9693.5|233
1589346000000|2020-05-13 05:00:00|9696.5|9694.1|9697.9|9695.5|9698|9695.6|9695.9|9693.5|167
1589346300000|2020-05-13 05:05:00|9698|9695.6|9697.9|9695.5|9698|9695.6|9696.8|9694.4|187
1589346600000|2020-05-13 05:10:00|9698|9695.6|9698.3|9695.9|9698.5|9696.1|9697.8|9695.4|105
1589346900000|2020-05-13 05:15:00|9698.2|9695.8|9698.2|9695.8|9699.9|9697.5|9698.1|9695.7|179
1589347200000|2020-05-13 05:20:00|9698.3|9695.9|9696.3|9693.9|9698.4|9696|9696.2|9693.8|174
1589347500000|2020-05-13 05:25:00|9696.2|9693.8|9696.8|9694.4|9697.4|9695|9696.1|9693.7|148
1589347800000|2020-05-13 05:30:00|9696.9|9694.5|9695|9692.6|9697.1|9694.7|9694.4|9692|198
1589348100000|2020-05-13 05:35:00|9694.8|9692.4|9694.3|9691.9|9695.7|9693.3|9694.3|9691.9|189
1589348400000|2020-05-13 05:40:00|9694.2|9691.8|9695.3|9692.9|9695.5|9693.1|9693|9690.6|226
1589348700000|2020-05-13 05:45:00|9695.2|9692.8|9696.5|9694.1|9696.6|9694.2|9695.2|9692.8|147
1589349000000|2020-05-13 05:50:00|9696.4|9694|9695.5|9693.1|9696.5|9694.1|9695.5|9693.1|212
1589349300000|2020-05-13 05:55:00|9695.6|9693.2|9696.4|9694|9697.2|9694.8|9695.6|9693.2|185
1589349600000|2020-05-13 06:00:00|9696.2|9693.8|9695.6|9693.2|9700|9697.6|9695|9692.6|361
1589349900000|2020-05-13 06:05:00|9695.5|9693.1|9695.2|9692.8|9696.3|9693.9|9694.2|9692.1|227
1589350200000|2020-05-13 06:10:00|9695.1|9692.7|9692|9689.6|9695.8|9693.4|9691.4|9689|315
1589350500000|2020-05-13 06:15:00|9691.9|9689.5|9691.8|9689.4|9692.7|9690.6|9691.1|9689|374
1589350800000|2020-05-13 06:20:00|9691.9|9689.5|9691.5|9689.1|9692.6|9690.2|9691|9688.8|235
1589351100000|2020-05-13 06:25:00|9691.6|9689.2|9692.8|9691.3|9693.4|9691.5|9690.5|9688.4|239
1589351400000|2020-05-13 06:30:00|9692.5|9691|9698.1|9696.6|9698.7|9697.2|9692.5|9691|346
1589351700000|2020-05-13 06:35:00|9698|9696.5|9694.2|9692.7|9699|9697.5|9693.8|9692.3|284
1589352000000|2020-05-13 06:40:00|9694.1|9692.6|9695.5|9694|9696.2|9694.7|9693.5|9692|338
1589352300000|2020-05-13 06:45:00|9695.4|9693.9|9697.5|9695.1|9697.8|9696.3|9694.7|9693.2|284
1589352600000|2020-05-13 06:50:00|9697.1|9695.6|9697.5|9696|9697.9|9696.4|9694.6|9693.1|291
1589352900000|2020-05-13 06:55:00|9697.6|9696.1|9698.9|9697.4|9700.1|9698.6|9697.6|9696.1|364
1589353200000|2020-05-13 07:00:00|9699|9697.5|9699.5|9698|9703|9701.5|9698.5|9697|574
1589353500000|2020-05-13 07:05:00|9699.3|9697.8|9697.7|9696.2|9700.1|9698.6|9696.5|9695|402
1589353800000|2020-05-13 07:10:00|9697.8|9696.3|9695.9|9694.4|9697.9|9696.4|9695.7|9693.9|384
1589354100000|2020-05-13 07:15:00|9696|9694.5|9700.1|9698.6|9701.3|9699.8|9694.2|9692.7|477
1589354400000|2020-05-13 07:20:00|9700|9698.5|9694.9|9693.4|9700.4|9698.9|9694.7|9693.2|484
1589354700000|2020-05-13 07:25:00|9695|9693.5|9698|9696.5|9699.2|9697.7|9694.8|9693.2|458
1589355000000|2020-05-13 07:30:00|9698.1|9696.6|9702.1|9700.6|9702.7|9701.2|9697|9695.5|565
1589355300000|2020-05-13 07:35:00|9702.2|9700.7|9709.9|9708.4|9710.7|9708.8|9700.4|9698.9|513
1589355600000|2020-05-13 07:40:00|9710|9708.5|9708.8|9707.3|9711.6|9710.1|9708.7|9707.2|544
1589355900000|2020-05-13 07:45:00|9709|9707.5|9712.9|9711.4|9713.9|9712.4|9708.9|9707.4|522
1589356200000|2020-05-13 07:50:00|9713|9711.5|9708.4|9706.9|9714.3|9712.8|9707.5|9706|483
1589356500000|2020-05-13 07:55:00|9708.5|9707|9705.8|9704.3|9708.7|9707.2|9704.2|9702.7|458
1589356800000|2020-05-13 08:00:00|9705.6|9704.1|9703.4|9701.9|9706.5|9705|9703|9701.5|486
1589357100000|2020-05-13 08:05:00|9703.3|9701.8|9706.3|9704.8|9706.3|9704.8|9702.2|9700.7|414
1589357400000|2020-05-13 08:10:00|9706.2|9704.7|9704.2|9702.7|9707.9|9706.4|9704.1|9702.5|435
1589357700000|2020-05-13 08:15:00|9704.3|9702.8|9707.9|9706.4|9708.3|9706.8|9704|9702.5|440
1589358000000|2020-05-13 08:20:00|9707.8|9706.3|9701.5|9700|9707.8|9706.3|9699.6|9698.1|493
1589358300000|2020-05-13 08:25:00|9701.6|9700.1|9704.3|9702.8|9704.4|9702.9|9701.4|9699.9|420
1589358600000|2020-05-13 08:30:00|9704.2|9702.7|9702.5|9701|9704.7|9703.2|9701.4|9699.9|416
1589358900000|2020-05-13 08:35:00|9702.3|9700.8|9702|9700.5|9703.4|9701.9|9700.6|9698.9|443
1589359200000|2020-05-13 08:40:00|9701.9|9700.4|9703.7|9702.2|9703.8|9702.3|9700.2|9698.7|379
1589359500000|2020-05-13 08:45:00|9703.8|9702.3|9702.6|9701.1|9705.4|9703.9|9701.3|9699.3|425
1589359800000|2020-05-13 08:50:00|9702.7|9701.2|9702.6|9701.1|9704.6|9703.1|9700.3|9698.8|394
1589360100000|2020-05-13 08:55:00|9702.7|9701.2|9704.1|9702.6|9704.9|9703.4|9702.6|9701.1|365
1589360400000|2020-05-13 09:00:00|9703.9|9702.4|9708|9706.5|9708|9706.5|9702.2|9700.7|459
1589360700000|2020-05-13 09:05:00|9708.2|9706.7|9708.2|9706.7|9710.1|9708.6|9707.6|9706.1|448
1589361000000|2020-05-13 09:10:00|9708.1|9706.6|9711.9|9710.4|9712.3|9710.8|9707.6|9706.1|395
1589361300000|2020-05-13 09:15:00|9712.1|9710.6|9712.7|9711.2|9713.3|9711.8|9711|9709.5|401
1589361600000|2020-05-13 09:20:00|9712.6|9711.1|9709.5|9708|9713|9711.5|9708|9706.5|418
1589361900000|2020-05-13 09:25:00|9709.4|9707.9|9710.9|9709.4|9714.1|9712.3|9707.3|9705.8|448
1589362200000|2020-05-13 09:30:00|9711|9709.5|9708.8|9707.3|9712.7|9710.7|9708|9706.5|471
1589362500000|2020-05-13 09:35:00|9708.7|9707.2|9707.2|9705.7|9708.9|9707.4|9706.1|9704.6|357
1589362800000|2020-05-13 09:40:00|9707.1|9705.6|9705.1|9703.6|9708.8|9707.3|9705|9703.5|345
1589363100000|2020-05-13 09:45:00|9705.2|9703.7|9705.9|9704.4|9709.4|9707.9|9705.2|9703.7|399
1589363400000|2020-05-13 09:50:00|9706|9704.5|9703.4|9701.9|9706.6|9705.1|9703.2|9701.7|432
1589363700000|2020-05-13 09:55:00|9703.3|9701.8|9707.1|9705.6|9707.3|9705.8|9703.1|9701.6|335
1589364000000|2020-05-13 10:00:00|9707.2|9705.7|9705.7|9704.2|9709.1|9707.6|9705.6|9704.1|311
1589364300000|2020-05-13 10:05:00|9705.6|9704.1|9704.8|9703.3|9706.4|9704.9|9704.7|9703.2|391
1589364600000|2020-05-13 10:10:00|9704.6|9703.1|9701.1|9699.6|9704.8|9703.3|9700.5|9699|326
1589364900000|2020-05-13 10:15:00|9701|9699.5|9701|9699.5|9702.8|9701.3|9700.2|9698.7|416
1589365200000|2020-05-13 10:20:00|9700.9|9699.4|9699.8|9698.3|9701.5|9700|9699.3|9697.8|323
1589365500000|2020-05-13 10:25:00|9699.7|9698.2|9697.6|9696.1|9699.9|9698.4|9697.1|9695.6|281
1589365800000|2020-05-13 10:30:00|9697.5|9696|9695|9693.5|9699.5|9698|9694.8|9693.3|306
1589366100000|2020-05-13 10:35:00|9694.9|9693.4|9695.9|9694.4|9697.2|9695.7|9694.4|9692.9|340
1589366400000|2020-05-13 10:40:00|9696|9694.5|9693.2|9691.7|9696.6|9695.1|9693|9691.5|247
1589366700000|2020-05-13 10:45:00|9693.3|9691.8|9694.5|9693|9695.4|9693.9|9693.3|9691.8|263
1589367000000|2020-05-13 10:50:00|9694.6|9693.1|9694.9|9693.4|9695|9693.5|9693|9691.5|327
1589367300000|2020-05-13 10:55:00|9695|9693.5|9687.9|9686.4|9695.5|9694|9687.3|9685.8|371
1589367600000|2020-05-13 11:00:00|9687.8|9686.3|9689.3|9687.8|9690.5|9689|9687.5|9686|456
1589367900000|2020-05-13 11:05:00|9689.2|9687.7|9687.5|9686|9689.5|9688|9687.1|9685.6|303
1589368200000|2020-05-13 11:10:00|9687.4|9685.9|9687.7|9686.2|9688.7|9687.2|9685.5|9684|355
1589368500000|2020-05-13 11:15:00|9687.8|9686.3|9686.7|9685.2|9687.9|9686.4|9685.1|9683.6|312
1589368800000|2020-05-13 11:20:00|9686.6|9685.1|9683.3|9681.8|9686.7|9685.2|9679.3|9677.8|455
1589369100000|2020-05-13 11:25:00|9683.2|9681.7|9681.6|9680.1|9683.5|9682|9680.4|9678.9|465
1589369400000|2020-05-13 11:30:00|9681.7|9680.2|9682.6|9681.1|9684.1|9682.6|9680.5|9679|522
1589369700000|2020-05-13 11:35:00|9682.8|9681.3|9682.4|9680.9|9684.4|9682.9|9681.2|9679.7|330
1589370000000|2020-05-13 11:40:00|9682.5|9681|9679.8|9678.3|9683.1|9681.6|9678.7|9677.2|475
1589370300000|2020-05-13 11:45:00|9679.9|9678.4|9678.1|9676.6|9680|9678.5|9676.8|9675.3|435
1589370600000|2020-05-13 11:50:00|9678|9676.5|9679|9677.5|9679.9|9678.4|9677|9675.5|465
1589370900000|2020-05-13 11:55:00|9679.1|9677.6|9677.3|9674.9|9680.1|9678.6|9674.5|9673|768
1589371200000|2020-05-13 12:00:00|9677.5|9675.1|9679.3|9677.8|9679.5|9678|9675.9|9674.4|612
1589371500000|2020-05-13 12:05:00|9679.1|9677.6|9680|9678.5|9680.1|9678.6|9677.2|9675.7|567
1589371800000|2020-05-13 12:10:00|9679.9|9678.4|9681.2|9679.7|9681.3|9679.8|9678.9|9677.4|348
1589372100000|2020-05-13 12:15:00|9681|9679.5|9678.6|9677.1|9681.4|9679.9|9677.7|9676.2|399
1589372400000|2020-05-13 12:20:00|9678.8|9677.3|9685.6|9684.1|9685.6|9684.1|9676.9|9675.4|534
1589372700000|2020-05-13 12:25:00|9685.5|9684|9683.3|9680.9|9685.9|9684.4|9681.3|9678.9|425
1589373000000|2020-05-13 12:30:00|9683.2|9680.8|9679.7|9678.2|9683.3|9681|9678|9676.5|504
1589373300000|2020-05-13 12:35:00|9679.6|9678.1|9678.9|9677.4|9679.8|9678.3|9677|9675.5|395
1589373600000|2020-05-13 12:40:00|9678.8|9677.3|9680.2|9678.7|9681.6|9680.1|9677.8|9676.3|393
1589373900000|2020-05-13 12:45:00|9680.3|9678.8|9677|9675.5|9680.8|9679.3|9676.4|9674.9|396
1589374200000|2020-05-13 12:50:00|9676.9|9675.4|9680.3|9678.8|9680.4|9678.9|9676.6|9675.1|399
1589374500000|2020-05-13 12:55:00|9680.2|9678.7|9679.5|9677.1|9680.9|9679.1|9674.8|9672.8|531
1589374800000|2020-05-13 13:00:00|9679.4|9677|9679|9677.5|9681.7|9679.9|9666.4|9664.4|1206
1589375100000|2020-05-13 13:05:00|9679.5|9677.1|9684.3|9682.8|9687.3|9685.8|9677.8|9676|1107
1589375400000|2020-05-13 13:10:00|9684.2|9682.7|9679.6|9678.1|9684.4|9682.9|9675.7|9674.2|771
1589375700000|2020-05-13 13:15:00|9679.4|9677.9|9675.5|9674|9679.4|9677.9|9669.7|9667.6|959
1589376000000|2020-05-13 13:20:00|9675.3|9673.8|9690|9687.6|9695.3|9692.9|9674.1|9672.6|1295
1589376300000|2020-05-13 13:25:00|9690.1|9687.7|9688|9685.6|9691.4|9689.1|9685.5|9683.9|987
1589376600000|2020-05-13 13:30:00|9687.4|9685.9|9689.5|9688|9692.6|9691.1|9686.7|9685.2|1064
1589376900000|2020-05-13 13:35:00|9689.7|9688.2|9693|9691.5|9695.5|9693.9|9688.6|9687.1|913
1589377200000|2020-05-13 13:40:00|9693.1|9691.6|9694.9|9693.4|9695.9|9694.4|9691.2|9689.7|723
1589377500000|2020-05-13 13:45:00|9695|9693.5|9692.8|9691.3|9698.9|9697.4|9692|9690.5|795
1589377800000|2020-05-13 13:50:00|9692.7|9691.2|9689.2|9687.7|9694.7|9693.2|9688.8|9687.3|625
1589378100000|2020-05-13 13:55:00|9689.3|9687.8|9690.6|9689.1|9691.4|9689.8|9686.1|9684.6|582
1589378400000|2020-05-13 14:00:00|9690.5|9689|9688.1|9686.6|9692.2|9690.7|9688.1|9686.6|598
1589378700000|2020-05-13 14:05:00|9688|9686.5|9686.9|9685.4|9691.9|9690.4|9686.5|9685|675
1589379000000|2020-05-13 14:10:00|9687|9685.5|9694.9|9693.4|9694.9|9693.4|9687|9685.5|588
1589379300000|2020-05-13 14:15:00|9694.8|9693.3|9697.7|9696.2|9698.5|9697|9692|9690.5|648
1589379600000|2020-05-13 14:20:00|9697.8|9696.3|9693.5|9691.1|9698.5|9697|9692.9|9691.1|642
1589379900000|2020-05-13 14:25:00|9693.6|9691.2|9691.2|9688.8|9694.4|9692.3|9689.3|9687.2|706
1589380200000|2020-05-13 14:30:00|9691.3|9688.9|9693.6|9692.1|9694.6|9692.8|9689.5|9687.6|784
1589380500000|2020-05-13 14:35:00|9693.7|9692.2|9691.3|9689.8|9694.7|9693.2|9690.6|9688.8|631
1589380800000|2020-05-13 14:40:00|9691.2|9689.7|9696.9|9695.4|9696.9|9695.4|9691.2|9689.5|518
1589381100000|2020-05-13 14:45:00|9696.8|9695.3|9695.9|9694.4|9697.5|9695.7|9692.3|9690.3|563
1589381400000|2020-05-13 14:50:00|9695.8|9694.3|9697.9|9695.5|9700.3|9698.5|9692.6|9690.2|995
1589381700000|2020-05-13 14:55:00|9698|9695.6|9707|9705.5|9707.8|9706|9697.4|9695.4|994
1589382000000|2020-05-13 15:00:00|9706.8|9705.3|9701.2|9698.8|9707.7|9706.1|9700.8|9698.8|894
1589382300000|2020-05-13 15:05:00|9701.3|9698.9|9700.3|9698.8|9704|9702.2|9699.4|9697.9|690
1589382600000|2020-05-13 15:10:00|9700.4|9698.9|9702.9|9700.5|9703.1|9701.2|9700.2|9698.3|605
1589382900000|2020-05-13 15:15:00|9702.8|9700.4|9702.6|9700.2|9704.9|9703|9700.8|9698.8|580
1589383200000|2020-05-13 15:20:00|9702.5|9700.1|9709.2|9707.7|9711.6|9709.7|9701.8|9700.1|864
1589383500000|2020-05-13 15:25:00|9709.3|9707.8|9703.6|9702.1|9710.2|9708.3|9703.1|9701|757
1589383800000|2020-05-13 15:30:00|9703.7|9702.2|9704.7|9702.3|9706|9704.1|9703.4|9701.5|651
1589384100000|2020-05-13 15:35:00|9704.8|9702.4|9700.8|9699.3|9704.9|9703|9700|9698|639
1589384400000|2020-05-13 15:40:00|9700.9|9699.4|9703.5|9701.1|9704.9|9703.1|9700.9|9698.9|524
1589384700000|2020-05-13 15:45:00|9703.6|9701.2|9706.2|9703.8|9706.2|9704.2|9702.4|9700.5|487
1589385000000|2020-05-13 15:50:00|9706.1|9703.7|9703.5|9702|9706.5|9704.2|9700.6|9699.1|617
1589385300000|2020-05-13 15:55:00|9703.6|9702.1|9706|9703.6|9708|9706.1|9703|9700.9|570
1589385600000|2020-05-13 16:00:00|9706.1|9703.7|9707.7|9706.2|9708.8|9707.3|9705.2|9703.1|534
1589385900000|2020-05-13 16:05:00|9707.8|9706.3|9712|9710.5|9712.2|9710.6|9707.7|9705.7|530
1589386200000|2020-05-13 16:10:00|9712.1|9710.6|9712.9|9711.4|9713.3|9711.6|9709.6|9707.8|556
1589386500000|2020-05-13 16:15:00|9713|9711.5|9716.9|9715.4|9717.4|9715.7|9712.5|9710.9|509
1589386800000|2020-05-13 16:20:00|9716.8|9715.3|9718.7|9717.2|9720.2|9718.3|9715.9|9714|567
1589387100000|2020-05-13 16:25:00|9718.6|9717.1|9718.7|9717.2|9720.1|9718.2|9716.8|9714.7|549
1589387400000|2020-05-13 16:30:00|9718.8|9717.3|9717.5|9716|9719.9|9718|9716.1|9714.5|505
1589387700000|2020-05-13 16:35:00|9717.6|9716.1|9714.5|9713|9718.3|9716.7|9714.4|9712.5|458
1589388000000|2020-05-13 16:40:00|9714.6|9713.1|9716.5|9715|9718|9716.5|9714.5|9712.6|539
1589388300000|2020-05-13 16:45:00|9716.4|9714.9|9714.7|9712.3|9717.2|9715.3|9714.2|9712.2|342
1589388600000|2020-05-13 16:50:00|9714.3|9712.8|9716.3|9714.8|9717.1|9715.3|9714.1|9712.6|366
1589388900000|2020-05-13 16:55:00|9716.2|9714.7|9720.4|9718|9723|9720.8|9715.8|9714.3|503
1589389200000|2020-05-13 17:00:00|9720.5|9718.1|9726|9724.5|9727|9725|9719.6|9717.7|591
1589389500000|2020-05-13 17:05:00|9725.9|9724.4|9723.2|9720.8|9725.9|9724.4|9722.4|9720.4|521
1589389800000|2020-05-13 17:10:00|9722.8|9721.3|9721.6|9720.1|9724.5|9722.4|9721.3|9719.4|422
1589390100000|2020-05-13 17:15:00|9721.5|9720|9721.3|9719.8|9723.6|9721.8|9721|9719.2|393
1589390400000|2020-05-13 17:20:00|9721.2|9719.7|9721.5|9720|9724.3|9722.6|9721.1|9719.4|389
1589390700000|2020-05-13 17:25:00|9721.4|9719.9|9719.4|9717.9|9721.8|9720|9718.4|9716.5|330
1589391000000|2020-05-13 17:30:00|9719.5|9718|9718.2|9715.8|9720.6|9718.6|9717.7|9715.8|296
1589391300000|2020-05-13 17:35:00|9718.3|9715.9|9720.1|9717.7|9721|9719.2|9718.1|9715.9|351
1589391600000|2020-05-13 17:40:00|9720.2|9717.8|9718.8|9716.4|9721.4|9719.6|9718|9716.1|320
1589391900000|2020-05-13 17:45:00|9718.3|9716.8|9719.9|9717.5|9720.9|9719|9718.3|9716.7|276
1589392200000|2020-05-13 17:50:00|9719.8|9717.4|9721.8|9720.3|9722.8|9721|9719.7|9717.4|332
1589392500000|2020-05-13 17:55:00|9721.9|9720.4|9721.3|9719.8|9722.7|9720.8|9721.1|9719.4|218
1589392800000|2020-05-13 18:00:00|9721.4|9719.9|9722.9|9721.4|9722.9|9721.4|9721.1|9719.6|226
1589393100000|2020-05-13 18:05:00|9722.8|9721.3|9720.4|9718.9|9723.1|9721.6|9720.3|9718.8|194
1589393400000|2020-05-13 18:10:00|9720.3|9718.8|9717.7|9716.2|9720.6|9719|9717.1|9715.4|323
1589393700000|2020-05-13 18:15:00|9717.8|9716.3|9720.1|9718.6|9720.2|9718.7|9717.7|9716.2|301
1589394000000|2020-05-13 18:20:00|9720.6|9718.2|9721.2|9719.7|9721.8|9720.1|9719.2|9717.4|346
1589394300000|2020-05-13 18:25:00|9721.3|9719.8|9720.8|9719.3|9721.8|9720|9720.3|9718.6|283
1589394600000|2020-05-13 18:30:00|9720.7|9719.2|9721.8|9720.3|9722.5|9720.6|9720.3|9718.4|293
1589394900000|2020-05-13 18:35:00|9721.7|9720.2|9720.2|9718.7|9722.6|9720.5|9718.7|9716.8|349
1589395200000|2020-05-13 18:40:00|9720.1|9718.6|9721.5|9719.1|9721.9|9720|9720.1|9718.2|280
1589395500000|2020-05-13 18:45:00|9721.4|9719|9722.1|9719.7|9722.8|9720.7|9721|9719|311
1589395800000|2020-05-13 18:50:00|9721.7|9720.2|9722|9720.5|9722.1|9720.5|9720.3|9718.3|320
1589396100000|2020-05-13 18:55:00|9722.1|9720.6|9723.8|9722.3|9724|9722.3|9721.8|9719.9|424
1589396400000|2020-05-13 19:00:00|9724.2|9721.8|9720.6|9718.2|9724.4|9722.3|9720|9718|207
1589396700000|2020-05-13 19:05:00|9720.5|9718.1|9722.5|9720.1|9722.6|9720.4|9719.8|9718|286
1589397000000|2020-05-13 19:10:00|9722.4|9720|9723.8|9721.4|9723.8|9722|9720.7|9718.4|372
1589397300000|2020-05-13 19:15:00|9723.9|9721.5|9723.1|9721.6|9725.2|9723.3|9722.4|9720.4|394
1589397600000|2020-05-13 19:20:00|9723.5|9721.1|9723.9|9721.5|9724.8|9723|9722.3|9720.3|366
1589397900000|2020-05-13 19:25:00|9723.8|9721.4|9726|9724.5|9726.8|9724.9|9723.8|9721.4|449
1589398200000|2020-05-13 19:30:00|9725.9|9724.4|9726.9|9724.5|9727.5|9725.6|9725.9|9723.9|326
1589398500000|2020-05-13 19:35:00|9726.5|9725|9725|9723.5|9727.2|9725.4|9724.8|9723.1|399
1589398800000|2020-05-13 19:40:00|9725.1|9723.6|9725.4|9723|9725.5|9723.9|9724.2|9722.3|363
1589399100000|2020-05-13 19:45:00|9725|9723.5|9722.8|9720.4|9725.6|9723.6|9722.2|9720.4|376
1589399400000|2020-05-13 19:50:00|9722.4|9720.9|9722.5|9721|9723.3|9721.7|9721.1|9719.2|418
1589399700000|2020-05-13 19:55:00|9722.6|9721.1|9724.4|9722.9|9725.3|9723.1|9722.6|9720.7|485
1589400000000|2020-05-13 20:00:00|9724.5|9723|9724.6|9722.2|9726.1|9724.2|9724.5|9722.2|263
1589400300000|2020-05-13 20:05:00|9724.7|9722.3|9725.6|9723.2|9725.8|9723.8|9724|9721.6|192
1589400600000|2020-05-13 20:10:00|9725.7|9723.3|9724.4|9722|9725.8|9723.8|9723.7|9721.3|134
1589400900000|2020-05-13 20:15:00|9724.5|9722.1|9724.7|9722.3|9725.1|9722.7|9724.4|9722|106
1589401200000|2020-05-13 20:20:00|9724.8|9722.4|9724.8|9722.4|9725|9722.9|9724.3|9722.2|107
1589401500000|2020-05-13 20:25:00|9724.9|9722.5|9725.3|9722.9|9726.1|9724.1|9724.1|9721.7|230
1589401800000|2020-05-13 20:30:00|9725.4|9723|9725.4|9723|9725.7|9723.7|9724.9|9722.5|131
1589402100000|2020-05-13 20:35:00|9725.3|9722.9|9724.7|9722.3|9725.6|9723.2|9724|9722|114
1589402400000|2020-05-13 20:40:00|9724.1|9722.6|9725.1|9722.7|9725.2|9722.8|9723.8|9722|122
1589402700000|2020-05-13 20:45:00|9725.2|9722.8|9724.5|9722.1|9725.5|9723.1|9722.6|9720.2|257
1589403000000|2020-05-13 20:50:00|9724.4|9722|9723.9|9721.5|9725|9722.6|9723.6|9721.2|192
1589403300000|2020-05-13 20:55:00|9723.8|9721.4|9723.4|9721|9724.6|9722.2|9722.7|9719.9|273
1589403600000|2020-05-13 21:00:00|9723.2|9720.8|9722.8|9718.9|9724.5|9720.8|9722.8|9718.3|27
1589403900000|2020-05-13 21:05:00|9724.9|9718.1|9724.5|9718.2|9725.8|9720.6|9722.7|9717.6|138
1589404200000|2020-05-13 21:10:00|9725.9|9718.6|9723.9|9719|9725.9|9720.7|9722.9|9718.1|237
1589404500000|2020-05-13 21:15:00|9724.1|9719.1|9722.5|9719.6|9724.3|9719.7|9721.7|9718|272
1589404800000|2020-05-13 21:20:00|9722.8|9719.5|9722.6|9719.5|9723.9|9720.2|9722|9719|209
1589405100000|2020-05-13 21:25:00|9722.7|9719.6|9722.4|9719.5|9723.4|9720.5|9721.3|9718.5|268
1589405400000|2020-05-13 21:30:00|9722.7|9719.4|9722.9|9719.2|9724.9|9720.3|9721.6|9715|423
1589405700000|2020-05-13 21:35:00|9723|9719.5|9722.8|9719.3|9723.2|9720.3|9721.4|9714.1|301
1589406000000|2020-05-13 21:40:00|9722.5|9719.4|9721.7|9719.3|9724|9720.6|9721.3|9715.4|209
1589406300000|2020-05-13 21:45:00|9721.6|9719.2|9726.8|9722.3|9727.7|9722.5|9720.6|9717.1|370
1589406600000|2020-05-13 21:50:00|9726.5|9722|9726.6|9720.7|9727.8|9722.7|9725.8|9717.8|571
1589406900000|2020-05-13 21:55:00|9726.5|9720.8|9725|9718.8|9727.3|9721.6|9724.6|9718.8|439
1589407200000|2020-05-13 22:00:00|9724.9|9719.4|9723.9|9721.5|9724.9|9721.8|9723|9718.4|221
1589407500000|2020-05-13 22:05:00|9723.8|9721.4|9724.8|9722.4|9725.1|9722.7|9723.8|9721.4|110
1589407800000|2020-05-13 22:10:00|9724.6|9722.2|9724.6|9722.2|9724.9|9722.5|9724.4|9722|71
1589408100000|2020-05-13 22:15:00|9724.5|9722.1|9722.1|9719.7|9724.9|9722.5|9722|9719.6|88
1589408400000|2020-05-13 22:20:00|9722.3|9719.9|9722.8|9720.4|9723.3|9720.8|9722.2|9719.8|116
1589408700000|2020-05-13 22:25:00|9723.7|9721.3|9722|9719.6|9724.3|9721.9|9721.7|9719.3|160
1589409000000|2020-05-13 22:30:00|9721.9|9719.5|9722.9|9720.5|9723.2|9720.8|9721.9|9719.5|104
1589409300000|2020-05-13 22:35:00|9723|9720.6|9722.6|9720.2|9723.1|9720.7|9721.7|9719.3|145
1589409600000|2020-05-13 22:40:00|9722.5|9720.1|9724|9721.6|9725.2|9722.8|9722.5|9720.1|157
1589409900000|2020-05-13 22:45:00|9724.1|9721.7|9724.5|9722.1|9724.8|9722.4|9723.3|9720.9|107
1589410200000|2020-05-13 22:50:00|9724.6|9722.2|9724.8|9722.4|9725|9722.6|9724.4|9722|68
1589410500000|2020-05-13 22:55:00|9724.9|9722.5|9721.8|9719.4|9725.7|9723.3|9721.1|9718.7|251
1589410800000|2020-05-13 23:00:00|9721.7|9719.3|9724.3|9721.9|9726.1|9723.7|9721.2|9718.8|383
1589411100000|2020-05-13 23:05:00|9724.4|9722|9723.9|9721.5|9725.4|9723|9721.4|9719|382
1589411400000|2020-05-13 23:10:00|9723.8|9721.4|9723.9|9721.5|9724.5|9722.1|9723.3|9720.9|163
1589411700000|2020-05-13 23:15:00|9723.8|9721.4|9724|9721.6|9724.5|9722.1|9723.3|9720.9|148
1589412000000|2020-05-13 23:20:00|9724.2|9721.8|9723.6|9721.2|9724.2|9722.2|9723.2|9720.8|112
1589412300000|2020-05-13 23:25:00|9723.7|9721.3|9722.8|9720.4|9723.8|9721.4|9722.7|9720.3|70
1589412600000|2020-05-13 23:30:00|9722.9|9720.5|9722.5|9720.1|9723.6|9721.2|9722.3|9719.9|145
1589412900000|2020-05-13 23:35:00|9722.6|9720.2|9722.7|9720.3|9722.9|9720.5|9722|9719.6|124
1589413200000|2020-05-13 23:40:00|9722.5|9720.1|9722.3|9719.9|9723|9720.6|9722|9719.8|197
1589413500000|2020-05-13 23:45:00|9722.4|9720|9721.7|9719.3|9723|9721|9721.5|9719.1|190
1589413800000|2020-05-13 23:50:00|9721.8|9719.4|9721.9|9719.5|9722.5|9720.1|9721.5|9719.1|142
1589414100000|2020-05-13 23:55:00|9721.8|9719.4|9721|9718.6|9722|9719.6|9720|9717.6|130
1589414400000|2020-05-14 00:00:00|9721.1|9718.7|9723.1|9720.7|9723.8|9721.4|9720.7|9718.3|463
1589414700000|2020-05-14 00:05:00|9723.2|9720.8|9723|9720.6|9723.8|9721.4|9721.9|9719.5|411
1589415000000|2020-05-14 00:10:00|9722.9|9720.5|9721.3|9718.9|9723.1|9720.7|9720.7|9718.3|275
1589415300000|2020-05-14 00:15:00|9721.4|9719|9721.1|9718.7|9722.3|9719.9|9720.9|9718.5|186
1589415600000|2020-05-14 00:20:00|9721.2|9718.8|9721.1|9718.7|9721.9|9719.5|9720.2|9717.8|161
1589415900000|2020-05-14 00:25:00|9721|9718.6|9722.2|9719.8|9723.1|9720.7|9720.8|9718.4|144
1589416200000|2020-05-14 00:30:00|9722|9719.6|9720.9|9718.5|9722.8|9720.4|9720.4|9718.2|202
1589416500000|2020-05-14 00:35:00|9720.8|9718.4|9721.1|9718.7|9721.3|9718.9|9720.1|9717.7|202
1589416800000|2020-05-14 00:40:00|9721.2|9718.8|9719.1|9716.7|9721.2|9718.8|9718.1|9715.7|267
1589417100000|2020-05-14 00:45:00|9719.2|9716.8|9719.2|9716.8|9720.2|9717.9|9718.1|9716|254
1589417400000|2020-05-14 00:50:00|9719.3|9716.9|9721.1|9718.7|9721.5|9719.3|9718.8|9716.6|265
1589417700000|2020-05-14 00:55:00|9720|9718.5|9721|9718.6|9721|9718.6|9718.9|9716.5|295
1589418000000|2020-05-14 01:00:00|9721.1|9718.7|9722.8|9720.4|9723.1|9720.7|9720.5|9718.5|232
1589418300000|2020-05-14 01:05:00|9722.9|9720.5|9722.4|9720|9723.1|9721.1|9721.8|9719.4|187
1589418600000|2020-05-14 01:10:00|9722.3|9719.9|9722.6|9721.1|9723.1|9721.2|9722|9719.6|199
1589418900000|2020-05-14 01:15:00|9722.5|9721|9723|9720.6|9724.1|9722|9721.8|9719.7|279
1589419200000|2020-05-14 01:20:00|9722.9|9720.5|9722.3|9719.9|9724.6|9722.4|9721.8|9719.7|284
1589419500000|2020-05-14 01:25:00|9722.2|9719.8|9722.3|9719.9|9723.3|9721.4|9721.6|9719.6|142
1589419800000|2020-05-14 01:30:00|9722.2|9719.8|9721.8|9720.3|9723.2|9720.8|9720.5|9718.1|357
1589420100000|2020-05-14 01:35:00|9722|9720.5|9724.6|9723.1|9725.1|9723.1|9722|9720|329
1589420400000|2020-05-14 01:40:00|9725.1|9722.7|9726.7|9724.3|9727.9|9725.5|9725.1|9722.7|398
1589420700000|2020-05-14 01:45:00|9726.8|9724.4|9729.3|9726.9|9729.6|9727.5|9726.3|9724.1|483
1589421000000|2020-05-14 01:50:00|9729.4|9727|9730.3|9727.9|9730.6|9728.4|9728.4|9726.2|311
1589421300000|2020-05-14 01:55:00|9729.8|9728.3|9731.5|9729.1|9732.3|9729.9|9729.1|9727.1|348
1589421600000|2020-05-14 02:00:00|9731.6|9729.2|9728.5|9727|9731.7|9729.3|9728.4|9726.5|337
1589421900000|2020-05-14 02:05:00|9728.6|9727.1|9727.7|9725.3|9729|9727.2|9726.9|9724.8|379
1589422200000|2020-05-14 02:10:00|9727.5|9725.1|9727.7|9725.3|9728.2|9726.1|9726.7|9724.9|328
1589422500000|2020-05-14 02:15:00|9727.8|9725.4|9727.1|9724.7|9728.4|9726.4|9726.7|9724.3|188
1589422800000|2020-05-14 02:20:00|9726.5|9725|9727.6|9725.2|9728.4|9726.3|9726.5|9724.5|199
1589423100000|2020-05-14 02:25:00|9727.5|9725.1|9726.9|9724.5|9727.8|9725.5|9726.3|9724.3|217
1589423400000|2020-05-14 02:30:00|9726.8|9724.4|9726.5|9724.1|9727.3|9725.1|9725.8|9723.6|226
1589423700000|2020-05-14 02:35:00|9726.6|9724.2|9725.4|9723|9726.7|9724.5|9724.8|9722.4|138
1589424000000|2020-05-14 02:40:00|9725.5|9723.1|9726|9723.6|9726.7|9724.5|9724.8|9722.8|212
1589424300000|2020-05-14 02:45:00|9725.9|9723.5|9726.7|9724.3|9727|9724.9|9725|9723.1|251
1589424600000|2020-05-14 02:50:00|9726.3|9724.8|9726.3|9724.8|9727.5|9725.5|9725.9|9723.9|197
1589424900000|2020-05-14 02:55:00|9726.9|9724.5|9725.7|9723.3|9727|9724.6|9724.7|9723|314
1589425200000|2020-05-14 03:00:00|9725.6|9723.2|9728|9725.6|9728.1|9726.1|9725.5|9723.1|221
1589425500000|2020-05-14 03:05:00|9728.1|9725.7|9727.8|9725.4|9728.2|9726|9727.5|9725.1|177
1589425800000|2020-05-14 03:10:00|9727.7|9725.3|9726.9|9725.4|9727.9|9725.8|9726.9|9724.8|214
1589426100000|2020-05-14 03:15:00|9727.5|9725.1|9727.8|9726.3|9728.4|9726.3|9727|9725|201
1589426400000|2020-05-14 03:20:00|9728.2|9725.8|9728|9725.6|9728.5|9726.4|9727|9725.2|206
1589426700000|2020-05-14 03:25:00|9727.9|9725.5|9727.7|9725.3|9728|9726|9726.9|9724.9|198
1589427000000|2020-05-14 03:30:00|9727.8|9725.4|9729.6|9727.2|9729.8|9727.4|9726.9|9724.9|199
1589427300000|2020-05-14 03:35:00|9729.7|9727.3|9729.6|9727.2|9731|9728.9|9728.7|9726.8|226
1589427600000|2020-05-14 03:40:00|9729.5|9727.1|9729|9726.6|9729.7|9727.7|9728.8|9726.6|180
1589427900000|2020-05-14 03:45:00|9729.2|9726.8|9730.7|9728.3|9730.7|9728.7|9728|9726.1|204
1589428200000|2020-05-14 03:50:00|9730.8|9728.4|9729.8|9728.3|9732.5|9730.5|9729.7|9727.7|272
1589428500000|2020-05-14 03:55:00|9729.6|9728.1|9730|9727.6|9730.9|9728.5|9729.3|9727.5|206
1589428800000|2020-05-14 04:00:00|9730.1|9727.7|9730.2|9728.7|9731.2|9729.1|9729.5|9727.1|227
1589429100000|2020-05-14 04:05:00|9730.1|9728.6|9731.3|9728.9|9731.5|9729.6|9730.1|9728.6|119
1589429400000|2020-05-14 04:10:00|9731.4|9729|9731.1|9729.6|9731.5|9729.7|9730.8|9728.7|55
1589429700000|2020-05-14 04:15:00|9731.4|9729|9731.7|9729.3|9732|9730.1|9731|9728.8|129
1589430000000|2020-05-14 04:20:00|9731.8|9729.4|9731.9|9729.5|9732.5|9730.6|9731.2|9729.1|161
1589430300000|2020-05-14 04:25:00|9731.8|9729.4|9732.3|9729.9|9732.4|9730.5|9731.4|9729.3|130
1589430600000|2020-05-14 04:30:00|9732.4|9730|9733.6|9731.2|9733.6|9731.6|9731.5|9729.4|179
1589430900000|2020-05-14 04:35:00|9733.5|9731.1|9732.9|9730.5|9733.6|9731.2|9732.5|9730.1|115
1589431200000|2020-05-14 04:40:00|9732.7|9730.3|9733.4|9731|9733.8|9731.4|9732.7|9730.3|165
1589431500000|2020-05-14 04:45:00|9733.3|9730.9|9732.6|9730.2|9733.5|9731.1|9731.5|9729.5|185
1589431800000|2020-05-14 04:50:00|9732.5|9730.1|9729.6|9727.2|9732.6|9730.3|9729.1|9727|177
1589432100000|2020-05-14 04:55:00|9729.5|9727.1|9730.2|9727.8|9730.5|9728.5|9729.1|9727.1|202
1589432400000|2020-05-14 05:00:00|9730.1|9727.7|9730.6|9728.2|9730.8|9729|9729.6|9727.4|164
1589432700000|2020-05-14 05:05:00|9730.2|9728.7|9730.7|9728.3|9730.9|9728.9|9730|9728|123
1589433000000|2020-05-14 05:10:00|9730.6|9728.2|9730.6|9728.2|9731|9729.1|9730.1|9728.1|76
1589433300000|2020-05-14 05:15:00|9730.7|9728.3|9730.8|9728.4|9730.9|9729.1|9730.1|9728|111
1589433600000|2020-05-14 05:20:00|9730.9|9728.5|9731.3|9728.9|9731.4|9729.4|9730.4|9728.2|96
1589433900000|2020-05-14 05:25:00|9731.2|9728.8|9733.3|9730.9|9733.6|9731.6|9730.7|9728.6|188
1589434200000|2020-05-14 05:30:00|9733.4|9731|9733.4|9731|9733.6|9731.7|9731.8|9730|277
1589434500000|2020-05-14 05:35:00|9732.8|9731.3|9733.9|9732.4|9734.3|9732.4|9731.8|9729.9|248
1589434800000|2020-05-14 05:40:00|9733.8|9732.3|9733.4|9731|9734.2|9732.3|9732.3|9730.1|202
1589435100000|2020-05-14 05:45:00|9733.3|9730.9|9729.6|9727.2|9733.6|9731.2|9728.7|9726.6|235
1589435400000|2020-05-14 05:50:00|9729.5|9727.1|9729.3|9727.8|9731.2|9729.1|9729.2|9727.1|259
1589435700000|2020-05-14 05:55:00|9729.7|9727.3|9731.9|9729.5|9732.4|9730.2|9729.5|9727.2|263
1589436000000|2020-05-14 06:00:00|9732.1|9729.7|9735.3|9732.9|9735.9|9733.8|9732|9729.7|414
1589436300000|2020-05-14 06:05:00|9735.2|9732.8|9735.7|9733.3|9735.9|9733.6|9732|9730.2|440
1589436600000|2020-05-14 06:10:00|9735.8|9733.4|9735.4|9733|9737.5|9735.2|9734.6|9732.7|357
1589436900000|2020-05-14 06:15:00|9735.2|9732.8|9732.9|9730.5|9735.9|9733.9|9731.5|9729.4|264
1589437200000|2020-05-14 06:20:00|9733.1|9730.7|9732|9730.5|9733.5|9731.3|9731.4|9729.2|373
1589437500000|2020-05-14 06:25:00|9732.1|9730.6|9735.1|9732.7|9735.6|9733.8|9731.7|9729.9|337
1589437800000|2020-05-14 06:30:00|9735|9732.6|9732.5|9731|9735.5|9733.8|9732|9730.4|310
1589438100000|2020-05-14 06:35:00|9732.7|9731.2|9728.1|9726.6|9732.7|9731.2|9728|9726.2|286
1589438400000|2020-05-14 06:40:00|9728|9726.5|9730.5|9728.1|9730.5|9728.4|9726|9724.1|454
1589438700000|2020-05-14 06:45:00|9730.4|9728|9729.8|9727.4|9732.6|9730.8|9729.2|9727.4|380
1589439000000|2020-05-14 06:50:00|9730|9727.6|9731.7|9730.2|9732.1|9730.6|9728.1|9726.6|377
1589439300000|2020-05-14 06:55:00|9731.8|9730.3|9732.2|9729.8|9732.9|9731.4|9729.9|9727.9|408
1589439600000|2020-05-14 07:00:00|9732.1|9729.7|9733.6|9732.1|9740.6|9738.2|9732.1|9729.7|729
1589439900000|2020-05-14 07:05:00|9733.8|9731.4|9731.1|9729.6|9734.3|9732.4|9729.7|9727.5|646
1589440200000|2020-05-14 07:10:00|9731|9729.5|9730.2|9728.7|9734.3|9731.9|9728.3|9725.9|639
1589440500000|2020-05-14 07:15:00|9730.1|9728.6|9731.2|9729.7|9732.1|9730.4|9728.6|9726.9|553
1589440800000|2020-05-14 07:20:00|9731.1|9729.6|9727.5|9726|9731.6|9730|9726.7|9724.9|468
1589441100000|2020-05-14 07:25:00|9727.7|9726.2|9731.5|9730|9732.2|9730.7|9727.4|9725.8|549
1589441400000|2020-05-14 07:30:00|9731.3|9729.8|9731.7|9730.2|9733.7|9731.8|9730.5|9728.8|584
1589441700000|2020-05-14 07:35:00|9731.5|9730|9729.2|9727.7|9731.6|9730|9727.8|9726.2|493
1589442000000|2020-05-14 07:40:00|9729.4|9727|9730.9|9729.4|9731.5|9729.9|9729|9726.8|570
1589442300000|2020-05-14 07:45:00|9731|9729.5|9730.3|9728.8|9732.2|9730.7|9729.2|9727.5|406
1589442600000|2020-05-14 07:50:00|9730.4|9728|9733.8|9731.4|9734.6|9732.8|9729.7|9727.8|579
1589442900000|2020-05-14 07:55:00|9733.7|9731.3|9733.6|9732.1|9735.2|9733.4|9732.4|9730.5|537
1589443200000|2020-05-14 08:00:00|9734|9732.5|9731.4|9729.9|9734.7|9732.8|9731|9729.3|530
1589443500000|2020-05-14 08:05:00|9731.3|9729.8|9733.7|9732.2|9734.3|9732.8|9730.2|9728.7|481
1589443800000|2020-05-14 08:10:00|9733.8|9732.3|9733.2|9731.7|9735.6|9734.1|9733.1|9731.2|340
1589444100000|2020-05-14 08:15:00|9733.3|9731.8|9731.2|9729.7|9734.3|9732.8|9731.1|9729.5|378
1589444400000|2020-05-14 08:20:00|9731.1|9729.6|9727.8|9726.3|9731.5|9729.9|9726|9723.7|551
1589444700000|2020-05-14 08:25:00|9727.9|9726.4|9726.8|9725.3|9729.4|9727.9|9726.7|9724.8|468
1589445000000|2020-05-14 08:30:00|9726.6|9725.1|9728.1|9726.6|9728.3|9726.8|9722.9|9721|587
1589445300000|2020-05-14 08:35:00|9728|9726.5|9728.4|9726.9|9730.1|9728.4|9726.7|9724.6|457
1589445600000|2020-05-14 08:40:00|9728.5|9727|9730.5|9729|9731.3|9729.5|9727.8|9725.9|440
1589445900000|2020-05-14 08:45:00|9730.4|9728.9|9728.5|9727|9731.1|9729|9727.3|9725.6|316
1589446200000|2020-05-14 08:50:00|9728.4|9726.9|9725.1|9723.6|9729.3|9727.6|9725|9723.5|350
1589446500000|2020-05-14 08:55:00|9725|9723.5|9730.2|9727.8|9730.6|9729.1|9724.8|9723.3|421
1589446800000|2020-05-14 09:00:00|9730.1|9727.7|9729.4|9727.9|9731.8|9729.9|9729.2|9727.5|411
1589447100000|2020-05-14 09:05:00|9729.5|9728|9730.4|9728.9|9730.5|9729|9727.3|9725.6|367
1589447400000|2020-05-14 09:10:00|9730.3|9728.8|9727.5|9726|9731|9729.5|9727.4|9725.5|392
1589447700000|2020-05-14 09:15:00|9727.6|9726.1|9728.8|9727.3|9729.2|9727.4|9726.6|9725.1|332
1589448000000|2020-05-14 09:20:00|9728.7|9727.2|9729.3|9726.9|9729.6|9727.7|9726.9|9725.1|278
1589448300000|2020-05-14 09:25:00|9728.9|9727.4|9729|9727.5|9729.6|9727.8|9727.9|9726|256
1589448600000|2020-05-14 09:30:00|9728.9|9727.4|9727.7|9726.2|9730|9728|9726.8|9724.8|372
1589448900000|2020-05-14 09:35:00|9727.6|9726.1|9726.9|9725.4|9729.3|9727.6|9726.4|9724.9|295
1589449200000|2020-05-14 09:40:00|9726.8|9725.3|9726.2|9724.7|9727.4|9725.9|9725.1|9723.3|364
1589449500000|2020-05-14 09:45:00|9726.1|9724.6|9726.5|9725|9727.7|9726.2|9726|9724|294
1589449800000|2020-05-14 09:50:00|9726.6|9725.1|9728.1|9726.6|9728.7|9726.8|9726|9724.3|296
1589450100000|2020-05-14 09:55:00|9728.6|9726.2|9729.3|9726.9|9731.3|9729.2|9727.6|9725.8|383
1589450400000|2020-05-14 10:00:00|9729.4|9727|9730.6|9729.1|9732.3|9730.2|9728.4|9726.8|511
1589450700000|2020-05-14 10:05:00|9730.5|9729|9744.7|9742.3|9746.2|9743.8|9728.7|9726.9|809
1589451000000|2020-05-14 10:10:00|9744.6|9742.2|9744.9|9743.4|9746.9|9744.5|9740.4|9738|721
1589451300000|2020-05-14 10:15:00|9745.3|9742.9|9740.4|9738|9745.8|9743.4|9738.4|9736.1|646
1589451600000|2020-05-14 10:20:00|9740.5|9738.1|9736.9|9734.5|9740.8|9738.7|9735.2|9733.2|553
1589451900000|2020-05-14 10:25:00|9737|9734.6|9737.8|9735.4|9740.6|9738.8|9735.3|9733.4|489
1589452200000|2020-05-14 10:30:00|9737.2|9735.7|9738.2|9736.7|9739.9|9737.9|9735.9|9733.6|465
1589452500000|2020-05-14 10:35:00|9738.5|9737|9738.9|9737.4|9740.8|9738.9|9737.6|9735.7|528
1589452800000|2020-05-14 10:40:00|9738.8|9737.3|9738.2|9736.7|9741.2|9739.3|9736.5|9734.7|417
1589453100000|2020-05-14 10:45:00|9738.3|9736.8|9744.3|9742.8|9745|9743.2|9738.1|9736.6|444
1589453400000|2020-05-14 10:50:00|9744.2|9742.7|9744.8|9743.3|9746.1|9744.6|9741.3|9739.8|648
1589453700000|2020-05-14 10:55:00|9745|9743.5|9740.8|9739.3|9748.8|9746.9|9740.7|9738.9|662
1589454000000|2020-05-14 11:00:00|9740.6|9739.1|9745.7|9744.2|9746|9744.2|9739.8|9738.3|584
1589454300000|2020-05-14 11:05:00|9745.6|9744.1|9750.6|9749.1|9751|9749.5|9745.2|9743.7|522
1589454600000|2020-05-14 11:10:00|9750.7|9749.2|9746|9744.5|9751|9749.4|9745.3|9743.8|472
1589454900000|2020-05-14 11:15:00|9746.1|9744.6|9754.1|9751.7|9755.2|9753.5|9746|9744.5|557
1589455200000|2020-05-14 11:20:00|9754.2|9751.8|9754.5|9753|9755.7|9753.9|9752|9750.1|495
1589455500000|2020-05-14 11:25:00|9754.6|9753.1|9752.2|9750.7|9756.2|9754.7|9751|9749.5|480
1589455800000|2020-05-14 11:30:00|9752.3|9750.8|9750.2|9747.8|9752.9|9751.4|9749.4|9747.5|447
1589456100000|2020-05-14 11:35:00|9749.9|9748.4|9745.1|9743.6|9751.1|9749.6|9744.9|9743.1|456
1589456400000|2020-05-14 11:40:00|9745.2|9743.7|9742.1|9740.6|9746.9|9745.3|9741|9739.5|463
1589456700000|2020-05-14 11:45:00|9742|9740.5|9739.7|9738.2|9742.1|9740.6|9738.6|9736.9|659
1589457000000|2020-05-14 11:50:00|9739.6|9738.1|9741|9739.5|9742|9740.3|9738.8|9737.3|453
1589457300000|2020-05-14 11:55:00|9740.9|9739.4|9743|9741.5|9745.3|9743.5|9740.2|9738.2|716
1589457600000|2020-05-14 12:00:00|9743.1|9741.6|9743.8|9741.4|9745.8|9743.9|9741.8|9739.8|686
1589457900000|2020-05-14 12:05:00|9743.7|9741.3|9743.5|9741.1|9746.2|9744|9742.6|9740.8|635
1589458200000|2020-05-14 12:10:00|9743.6|9741.2|9741.3|9738.9|9743.6|9741.5|9739|9736.9|581
1589458500000|2020-05-14 12:15:00|9741.2|9738.8|9739.8|9737.4|9742.7|9740.8|9737.4|9735|653
1589458800000|2020-05-14 12:20:00|9740|9737.6|9741.9|9739.5|9742|9740.1|9738.6|9736.6|428
1589459100000|2020-05-14 12:25:00|9741.8|9739.4|9741|9738.6|9742.9|9741.4|9739.9|9738|534
1589459400000|2020-05-14 12:30:00|9741.2|9738.7|9744.9|9743.4|9746.2|9744.6|9741|9738.4|585
1589459700000|2020-05-14 12:35:00|9745|9743.5|9748.3|9746.8|9751.8|9749.8|9744.9|9743.4|653
1589460000000|2020-05-14 12:40:00|9748.4|9746.9|9749.3|9746.9|9755|9753.2|9747.7|9745.7|818
1589460300000|2020-05-14 12:45:00|9748.9|9747.4|9745.8|9744.3|9751.1|9749.1|9745.8|9743.8|681
1589460600000|2020-05-14 12:50:00|9745.7|9744.2|9743|9740.6|9746.9|9745|9742.6|9740.6|650
1589460900000|2020-05-14 12:55:00|9743.1|9740.7|9741.4|9739|9745|9743|9741|9738.6|638
1589461200000|2020-05-14 13:00:00|9741.5|9739.1|9744.4|9742.9|9745.4|9743.3|9741|9739|619
1589461500000|2020-05-14 13:05:00|9744.6|9742.2|9740|9738.5|9744.8|9742.8|9737.3|9735.2|615
1589461800000|2020-05-14 13:10:00|9740.1|9738.6|9737.6|9736.1|9741.6|9739.5|9737.5|9735.5|503
1589462100000|2020-05-14 13:15:00|9737.7|9736.2|9737.4|9735.9|9738.1|9736.4|9734|9732.5|539
1589462400000|2020-05-14 13:20:00|9737.3|9735.8|9733.5|9731.1|9738.4|9736.4|9730.6|9728.7|568
1589462700000|2020-05-14 13:25:00|9733|9731.5|9737.2|9735.7|9737.7|9735.8|9732.2|9730.6|485
1589463000000|2020-05-14 13:30:00|9737.1|9735.6|9736.9|9734.5|9738.5|9736.8|9733.8|9731.6|610
1589463300000|2020-05-14 13:35:00|9736|9734.4|9738.6|9736.2|9739|9737.2|9734.4|9732.8|666
1589463600000|2020-05-14 13:40:00|9738.7|9736.3|9737.3|9735.8|9740.4|9738.4|9736.5|9734.6|546
1589463900000|2020-05-14 13:45:00|9737.4|9735.9|9739.9|9738.4|9742|9740.2|9735.1|9733.3|568
1589464200000|2020-05-14 13:50:00|9739.8|9738.3|9738.7|9736.3|9740.9|9739|9737.3|9735.4|580
1589464500000|2020-05-14 13:55:00|9738.8|9736.4|9739.2|9736.8|9739.5|9737.7|9735.9|9734.2|727
1589464800000|2020-05-14 14:00:00|9739.3|9736.9|9734.6|9733.1|9740.5|9738.9|9732.3|9730.4|1004
1589465100000|2020-05-14 14:05:00|9734.5|9733|9731.9|9730.4|9736.6|9734.8|9731.7|9729.7|835
1589465400000|2020-05-14 14:10:00|9731.8|9730.3|9718.2|9715.8|9732.5|9730.6|9714.6|9712.8|1076
1589465700000|2020-05-14 14:15:00|9718.3|9715.9|9719.1|9716.7|9722.9|9720.9|9717.4|9715|770
1589466000000|2020-05-14 14:20:00|9719|9716.6|9719|9717.5|9719.9|9717.7|9714.4|9712.5|733
1589466300000|2020-05-14 14:25:00|9718.9|9717.4|9723.3|9720.9|9723.3|9721.4|9717.4|9715.1|721
1589466600000|2020-05-14 14:30:00|9723.2|9720.8|9728.5|9727|9728.7|9727.1|9721.1|9719.3|577
1589466900000|2020-05-14 14:35:00|9728.6|9727.1|9723.9|9721.5|9728.9|9727.4|9719.9|9718|687
1589467200000|2020-05-14 14:40:00|9723.4|9721.9|9723.1|9721.6|9724.1|9722.2|9719.1|9716.9|640
1589467500000|2020-05-14 14:45:00|9723|9721.5|9722.7|9721.2|9725.9|9724.4|9720.8|9718.6|757
1589467800000|2020-05-14 14:50:00|9722.9|9721.4|9721.8|9719.4|9725.2|9723.3|9717.2|9715.3|796
1589468100000|2020-05-14 14:55:00|9721.4|9719|9718.4|9716.9|9721.7|9719.6|9715.1|9713.1|987
1589468400000|2020-05-14 15:00:00|9718.5|9716.1|9719|9716.6|9720.6|9718.6|9715.5|9713.7|845
1589468700000|2020-05-14 15:05:00|9719.1|9716.7|9716.9|9715.4|9719.9|9717.7|9716.4|9714.7|530
1589469000000|2020-05-14 15:10:00|9716.8|9715.3|9724.5|9722.1|9725.4|9723.6|9715.6|9713.7|639
1589469300000|2020-05-14 15:15:00|9724.6|9722.2|9724.8|9722.4|9725.4|9723.4|9722|9719.9|617
1589469600000|2020-05-14 15:20:00|9724.9|9722.5|9724.5|9723|9726.7|9724.6|9722.8|9720.6|590
1589469900000|2020-05-14 15:25:00|9724.4|9722.9|9726.9|9725.4|9728.5|9726.8|9723.7|9721.8|516
1589470200000|2020-05-14 15:30:00|9726.8|9725.3|9738|9735.6|9739.1|9737|9725.7|9723.9|626
1589470500000|2020-05-14 15:35:00|9738.1|9735.7|9735.5|9733.1|9738.1|9735.9|9731.1|9729.3|859
1589470800000|2020-05-14 15:40:00|9735.6|9733.2|9736.4|9734|9738.2|9736.2|9734|9731.9|830
1589471100000|2020-05-14 15:45:00|9736.2|9733.8|9729.2|9726.8|9736.4|9734|9729.2|9726.8|535
1589471400000|2020-05-14 15:50:00|9729.3|9726.9|9728.3|9726.8|9731.4|9729.5|9727.7|9725.6|568
1589471700000|2020-05-14 15:55:00|9728.2|9726.7|9729.5|9727.1|9731.6|9729.3|9727.8|9725.8|505
1589472000000|2020-05-14 16:00:00|9729.4|9727|9731.4|9729.9|9732|9729.9|9724.5|9722.3|658
1589472300000|2020-05-14 16:05:00|9731.9|9729.5|9737.9|9736.4|9738.7|9736.7|9731.6|9729.4|583
1589472600000|2020-05-14 16:10:00|9738|9736.5|9737.2|9734.8|9739.8|9737.8|9735.2|9733.3|558
1589472900000|2020-05-14 16:15:00|9737.3|9734.9|9737.4|9735.9|9741.2|9739.3|9736.3|9734|543
1589473200000|2020-05-14 16:20:00|9737.5|9735.1|9736.9|9734.5|9738|9736.2|9735.3|9733.7|412
1589473500000|2020-05-14 16:25:00|9736.3|9734.8|9741.6|9739.2|9742.8|9740.5|9735.6|9733.7|561
1589473800000|2020-05-14 16:30:00|9741.5|9739.1|9742.7|9740.3|9743|9741.5|9739.9|9738.1|535
1589474100000|2020-05-14 16:35:00|9742.6|9740.2|9740.9|9739.4|9743.1|9741.1|9740.5|9738.8|392
1589474400000|2020-05-14 16:40:00|9740.7|9739.2|9741|9738.6|9743|9741|9739.8|9738|382
1589474700000|2020-05-14 16:45:00|9740.9|9738.5|9743.7|9741.3|9744|9741.7|9739.7|9737.8|572
1589475000000|2020-05-14 16:50:00|9743.8|9741.4|9742.5|9741|9743.9|9741.9|9740.7|9738.7|444
1589475300000|2020-05-14 16:55:00|9742.4|9740.9|9743.6|9742.1|9745|9743.3|9742.1|9740.6|455
1589475600000|2020-05-14 17:00:00|9744|9741.6|9742.9|9741.4|9746|9744.2|9742.9|9741.1|461
1589475900000|2020-05-14 17:05:00|9743|9741.5|9743.2|9741.7|9745.2|9743.7|9742.6|9740.8|400
1589476200000|2020-05-14 17:10:00|9743.1|9741.6|9742.6|9741.1|9744|9741.8|9742.2|9740.4|297
1589476500000|2020-05-14 17:15:00|9742.4|9740.9|9741.6|9739.2|9743.3|9741.4|9741.1|9739.2|326
1589476800000|2020-05-14 17:20:00|9741.7|9739.3|9736.3|9734.8|9742|9740|9736.2|9734.7|405
1589477100000|2020-05-14 17:25:00|9736.7|9734.3|9738.9|9737.4|9740.3|9738.8|9736.4|9734.3|488
1589477400000|2020-05-14 17:30:00|9738.8|9737.3|9738.7|9736.3|9739.9|9738.2|9737.5|9735.6|375
1589477700000|2020-05-14 17:35:00|9738.2|9736.7|9739.1|9736.7|9740|9737.9|9736.6|9734.6|327
1589478000000|2020-05-14 17:40:00|9739|9736.6|9742.3|9740.8|9743.1|9741|9738.6|9736.6|365
1589478300000|2020-05-14 17:45:00|9742.2|9740.7|9744|9741.6|9745.5|9743.4|9741.6|9739.8|426
1589478600000|2020-05-14 17:50:00|9743.9|9741.5|9744.6|9742.2|9744.9|9743|9742.8|9740.8|391
1589478900000|2020-05-14 17:55:00|9744.7|9742.3|9744.4|9742.9|9745.9|9744.1|9744.1|9742.2|389
1589479200000|2020-05-14 18:00:00|9744.5|9743|9743.8|9741.4|9745.5|9744|9742.2|9740.2|375
1589479500000|2020-05-14 18:05:00|9743.7|9741.3|9745|9742.6|9745.8|9744|9742.6|9740.6|399
1589479800000|2020-05-14 18:10:00|9745.1|9742.7|9744|9742.5|9745.2|9743|9743.7|9741.7|270
1589480100000|2020-05-14 18:15:00|9744.4|9742|9743.6|9742.1|9745|9743.1|9742.6|9740.7|386
1589480400000|2020-05-14 18:20:00|9743.7|9742.2|9742.5|9741|9745.4|9743.6|9742.4|9740.3|433
1589480700000|2020-05-14 18:25:00|9742.4|9740.9|9745.2|9742.8|9746.7|9744.9|9741.9|9740.3|324
1589481000000|2020-05-14 18:30:00|9745|9742.6|9744.4|9742.9|9746.6|9744.5|9744.4|9742.3|344
1589481300000|2020-05-14 18:35:00|9744.3|9742.8|9747.4|9745|9747.4|9745.5|9744|9742|212
1589481600000|2020-05-14 18:40:00|9747.3|9744.9|9744.4|9742.9|9747.6|9745.8|9744.4|9742.5|206
1589481900000|2020-05-14 18:45:00|9744.5|9743|9745.1|9743.6|9745.9|9744.1|9743.8|9741.8|311
1589482200000|2020-05-14 18:50:00|9745.2|9743.7|9744.1|9742.6|9746.6|9745|9744|9742.5|268
1589482500000|2020-05-14 18:55:00|9744.2|9742.7|9744.9|9743.4|9746.2|9744.2|9743.2|9741.3|377
1589482800000|2020-05-14 19:00:00|9744.7|9743.2|9745.3|9742.9|9746.3|9744.1|9744.3|9742.3|407
1589483100000|2020-05-14 19:05:00|9745.4|9743|9745.2|9743.7|9746.2|9744.2|9744.3|9742.3|255
1589483400000|2020-05-14 19:10:00|9745.1|9743.6|9740.8|9738.4|9746|9744|9740.4|9738.3|399
1589483700000|2020-05-14 19:15:00|9740.7|9738.3|9739.2|9736.8|9741.5|9739.7|9737.6|9735.6|379
1589484000000|2020-05-14 19:20:00|9738.9|9736.5|9740.4|9738|9741|9738.9|9738.4|9736.5|466
1589484300000|2020-05-14 19:25:00|9740.5|9738.1|9738.2|9735.8|9741.1|9739.1|9737|9734.7|484
1589484600000|2020-05-14 19:30:00|9738.1|9735.7|9739.7|9737.3|9739.9|9738|9737.4|9735.3|463
1589484900000|2020-05-14 19:35:00|9739.8|9737.4|9738.9|9736.5|9741.2|9738.8|9735.5|9733.4|449
1589485200000|2020-05-14 19:40:00|9738.8|9736.4|9737.7|9735.3|9740.5|9738.2|9737.6|9735.2|504
1589485500000|2020-05-14 19:45:00|9737.8|9735.4|9737.6|9736.1|9740|9737.6|9736.4|9734.4|434
1589485800000|2020-05-14 19:50:00|9737.9|9735.5|9736.8|9734.4|9738.2|9736.2|9735.5|9733.5|420
1589486100000|2020-05-14 19:55:00|9736.7|9734.3|9736.7|9734.3|9737.3|9735.2|9734|9731.6|532
1589486400000|2020-05-14 20:00:00|9736.6|9734.2|9735.2|9732.8|9736.8|9734.6|9734.9|9732.5|282
1589486700000|2020-05-14 20:05:00|9735.1|9732.7|9735.9|9733.5|9736.5|9734.1|9734.9|9732.5|251
1589487000000|2020-05-14 20:10:00|9736|9733.6|9734.5|9732.1|9736|9733.6|9733.8|9731.8|266
1589487300000|2020-05-14 20:15:00|9734.3|9731.9|9736.2|9733.8|9736.3|9733.9|9734.2|9731.8|251
1589487600000|2020-05-14 20:20:00|9736.1|9733.7|9738.3|9735.9|9738.4|9736.4|9736|9733.6|157
1589487900000|2020-05-14 20:25:00|9738.1|9735.7|9736.9|9734.5|9738.5|9736.4|9736.5|9734.1|158
1589488200000|2020-05-14 20:30:00|9737|9734.6|9735.2|9732.8|9737.4|9735|9734.7|9732.3|213
1589488500000|2020-05-14 20:35:00|9735.3|9732.9|9736.7|9734.3|9737.2|9734.8|9733.9|9732|162
1589488800000|2020-05-14 20:40:00|9736.8|9734.4|9734.3|9731.9|9736.8|9734.4|9734.1|9731.7|235
1589489100000|2020-05-14 20:45:00|9734.4|9732|9734|9731.6|9735.2|9732.8|9733.7|9731.3|178
1589489400000|2020-05-14 20:50:00|9733.9|9731.5|9734.2|9731.8|9734.6|9732.2|9733.4|9731|170
1589489700000|2020-05-14 20:55:00|9734.1|9731.7|9731.8|9729.4|9734.6|9732.2|9731.3|9728.9|261
1589490000000|2020-05-14 21:00:00|9731.9|9729.3|9732.7|9728.7|9733|9729.8|9731.9|9728.5|33
1589490300000|2020-05-14 21:05:00|9733|9729.3|9732.6|9728.2|9734.6|9729.4|9732.2|9727.1|213
1589490600000|2020-05-14 21:10:00|9732.7|9728.4|9734.8|9726.1|9736|9730.1|9731.1|9723.8|753
1589490900000|2020-05-14 21:15:00|9734.7|9725.9|9733.7|9725.7|9735.4|9727.9|9731.3|9722.5|275
1589491200000|2020-05-14 21:20:00|9733.8|9726.1|9734.1|9725.9|9735.6|9729|9731.2|9723.1|326
1589491500000|2020-05-14 21:25:00|9734.3|9726.3|9733.4|9728.1|9735.7|9728.9|9731.5|9723.2|424
1589491800000|2020-05-14 21:30:00|9733.2|9727.7|9737.1|9728.7|9741.5|9731.5|9733.2|9727.7|532
1589492100000|2020-05-14 21:35:00|9736.9|9728.8|9736.2|9729.4|9737.7|9729.9|9733.5|9727.9|220
1589492400000|2020-05-14 21:40:00|9736|9729.3|9736.7|9729.7|9738|9730.5|9735.5|9728.6|245
1589492700000|2020-05-14 21:45:00|9737.2|9729.8|9737.8|9727.8|9738.5|9730.4|9734.7|9727.1|340
1589493000000|2020-05-14 21:50:00|9737.7|9727.7|9735.4|9728.1|9738|9729.5|9731.8|9725.8|259
1589493300000|2020-05-14 21:55:00|9735.8|9728.2|9736.4|9726.4|9738.5|9728.8|9734|9725|300
1589493600000|2020-05-14 22:00:00|9736.7|9726.7|9732.7|9729.2|9736.8|9730.2|9732.3|9726.3|536
1589493900000|2020-05-14 22:05:00|9732.8|9729.1|9732.9|9729.6|9733.4|9730.4|9732.2|9728.8|419
1589494200000|2020-05-14 22:10:00|9732.6|9729.7|9733.2|9730.5|9733.5|9731|9732.6|9729.4|329
1589494500000|2020-05-14 22:15:00|9733.4|9730.7|9734|9731.5|9734.4|9732|9733|9730.5|174
1589494800000|2020-05-14 22:20:00|9733.6|9731.4|9733.3|9730.9|9734|9731.4|9732.9|9730.3|240
1589495100000|2020-05-14 22:25:00|9733.4|9731|9733.8|9731.4|9734|9731.6|9733|9730.6|168
1589495400000|2020-05-14 22:30:00|9733.9|9731.5|9733.8|9731.4|9734.3|9731.9|9733.3|9730.9|301
1589495700000|2020-05-14 22:35:00|9733.9|9731.5|9733.6|9731.2|9734.1|9731.7|9733.5|9731.1|270
1589496000000|2020-05-14 22:40:00|9733.7|9731.3|9734.4|9732|9734.8|9732.4|9733.7|9731.3|129
1589496300000|2020-05-14 22:45:00|9734.5|9732.1|9735.8|9733.4|9735.9|9733.5|9733.4|9731|158
1589496600000|2020-05-14 22:50:00|9735.9|9733.5|9735.2|9732.8|9736.3|9733.9|9734.2|9731.8|187
1589496900000|2020-05-14 22:55:00|9735.3|9732.9|9735|9732.6|9735.5|9733.1|9734.7|9732.3|99
1589497200000|2020-05-14 23:00:00|9734.9|9732.5|9734.3|9731.9|9735.4|9733|9734.1|9731.7|124
1589497500000|2020-05-14 23:05:00|9734.2|9731.8|9734.4|9732|9735.3|9732.9|9734.1|9731.7|132
1589497800000|2020-05-14 23:10:00|9734.3|9731.9|9733.8|9731.4|9734.4|9732.1|9733.5|9731.3|143
1589498100000|2020-05-14 23:15:00|9733.7|9731.3|9732.6|9730.2|9733.8|9731.7|9732.2|9729.8|240
1589498400000|2020-05-14 23:20:00|9732.7|9730.3|9732.2|9729.8|9733.3|9730.9|9731.9|9729.6|171
1589498700000|2020-05-14 23:25:00|9732.3|9729.9|9732.6|9730.2|9733.2|9730.8|9732.1|9729.7|199
1589499000000|2020-05-14 23:30:00|9732.5|9730.1|9733.4|9731|9733.6|9731.6|9732.1|9729.7|198
1589499300000|2020-05-14 23:35:00|9733.3|9730.9|9733.7|9731.3|9733.7|9731.5|9732.8|9730.7|104
1589499600000|2020-05-14 23:40:00|9733.6|9731.2|9733.3|9730.9|9733.7|9731.3|9732.6|9730.5|140
1589499900000|2020-05-14 23:45:00|9733.2|9730.8|9733.4|9731|9733.5|9731.6|9731.8|9729.7|211
1589500200000|2020-05-14 23:50:00|9733.3|9730.9|9733.9|9731.5|9733.9|9732|9732.1|9729.8|271
1589500500000|2020-05-14 23:55:00|9733.8|9731.4|9733.7|9731.3|9734.1|9732.1|9732.9|9730.6|277
1589500800000|2020-05-15 00:00:00|9733.6|9731.2|9735.7|9733.3|9735.8|9733.6|9733|9730.7|359
1589501100000|2020-05-15 00:05:00|9735.8|9733.4|9736.7|9734.3|9738.1|9735.7|9735.8|9733.4|304
1589501400000|2020-05-15 00:10:00|9736.8|9734.4|9734.4|9732|9736.9|9734.5|9733.8|9731.5|303
1589501700000|2020-05-15 00:15:00|9734.2|9731.8|9734.8|9732.4|9735.6|9733.2|9733.8|9731.4|231
1589502000000|2020-05-15 00:20:00|9735|9732.6|9734.8|9732.4|9735.8|9733.6|9734|9731.9|251
1589502300000|2020-05-15 00:25:00|9734.5|9732.1|9733.7|9732.2|9734.6|9732.5|9733.2|9731.2|217
1589502600000|2020-05-15 00:30:00|9733.6|9732.1|9733.3|9730.9|9734.3|9732.4|9732.7|9730.6|259
1589502900000|2020-05-15 00:35:00|9733.2|9730.8|9735.2|9732.8|9737.4|9735|9732.8|9730.6|358
1589503200000|2020-05-15 00:40:00|9735.1|9732.7|9736.2|9733.8|9736.9|9735|9735|9732.6|257
1589503500000|2020-05-15 00:45:00|9736.3|9733.9|9738.9|9736.5|9739.6|9737.6|9735.8|9733.4|332
1589503800000|2020-05-15 00:50:00|9739|9736.6|9735.7|9733.3|9739.5|9737.5|9735.4|9733|491
1589504100000|2020-05-15 00:55:00|9735.6|9733.2|9734.6|9732.2|9736.4|9734.2|9733.9|9731.7|307
1589504400000|2020-05-15 01:00:00|9734.4|9732|9734.6|9733.1|9735|9733.1|9732.5|9730.5|253
1589504700000|2020-05-15 01:05:00|9734.5|9733|9735.1|9732.7|9735.7|9733.8|9733.7|9731.7|268
1589505000000|2020-05-15 01:10:00|9735|9732.6|9734.7|9732.3|9735.8|9733.9|9733.7|9731.6|354
1589505300000|2020-05-15 01:15:00|9734.6|9732.2|9733.1|9730.7|9735.3|9733.4|9732.7|9730.3|335
1589505600000|2020-05-15 01:20:00|9733|9730.6|9732.3|9729.9|9734.5|9732.1|9732.3|9729.9|258
1589505900000|2020-05-15 01:25:00|9732.4|9730|9733.7|9731.3|9733.8|9731.4|9732.3|9729.9|216
1589506200000|2020-05-15 01:30:00|9733.6|9731.2|9733.2|9730.8|9733.6|9731.2|9732.2|9730|209
1589506500000|2020-05-15 01:35:00|9733.1|9730.7|9735.3|9732.9|9735.4|9733|9732.4|9730|244
1589506800000|2020-05-15 01:40:00|9735.4|9733|9736|9733.6|9736.5|9734.2|9734.8|9732.8|297
1589507100000|2020-05-15 01:45:00|9735.4|9733.9|9736.1|9733.7|9736.7|9734.8|9734.8|9732.7|285
1589507400000|2020-05-15 01:50:00|9736.2|9733.8|9735.9|9733.5|9736.3|9734.4|9734.6|9732.6|325
1589507700000|2020-05-15 01:55:00|9736|9733.6|9735.8|9733.4|9736.4|9734.4|9734|9731.7|238
1589508000000|2020-05-15 02:00:00|9735.5|9733.1|9736.2|9733.8|9737.8|9735.4|9735|9732.8|368
1589508300000|2020-05-15 02:05:00|9736.4|9734|9735.9|9733.5|9736.7|9734.5|9734.3|9732.3|264
1589508600000|2020-05-15 02:10:00|9735.8|9733.4|9737.2|9734.8|9737.2|9734.8|9735|9733|391
1589508900000|2020-05-15 02:15:00|9737|9734.6|9738|9735.6|9739|9736.9|9736.4|9734.4|454
1589509200000|2020-05-15 02:20:00|9738.1|9735.7|9739.2|9737.7|9739.6|9737.9|9736.9|9735|392
1589509500000|2020-05-15 02:25:00|9739.5|9737.1|9737.6|9735.2|9739.6|9737.6|9737|9734.6|266
1589509800000|2020-05-15 02:30:00|9737.4|9735|9737.6|9735.2|9738.5|9736.3|9737|9734.6|223
1589510100000|2020-05-15 02:35:00|9737.5|9735.1|9736.9|9734.5|9737.6|9735.2|9735.6|9733.4|264
1589510400000|2020-05-15 02:40:00|9737|9734.6|9737.1|9734.7|9737.9|9735.7|9736.1|9734.1|264
1589510700000|2020-05-15 02:45:00|9737|9734.6|9737.6|9735.2|9737.9|9735.5|9735.9|9733.9|266
1589511000000|2020-05-15 02:50:00|9737.7|9735.3|9736.5|9734.1|9737.8|9735.4|9735.7|9733.3|217
1589511300000|2020-05-15 02:55:00|9736.3|9733.9|9736|9733.6|9736.4|9734.2|9735.1|9732.7|209
1589511600000|2020-05-15 03:00:00|9735.9|9733.5|9735.9|9733.5|9736.8|9734.8|9735.2|9733.2|243
1589511900000|2020-05-15 03:05:00|9735.4|9733.9|9736|9733.6|9736.8|9734.7|9735.2|9733.1|252
1589512200000|2020-05-15 03:10:00|9736.1|9733.7|9734.9|9732.5|9736.6|9734.5|9734.3|9732.2|282
1589512500000|2020-05-15 03:15:00|9734.8|9732.4|9735.2|9732.8|9735.7|9733.7|9734|9732|184
1589512800000|2020-05-15 03:20:00|9735.1|9732.7|9734.1|9731.7|9735.2|9732.8|9733.6|9731.6|213
1589513100000|2020-05-15 03:25:00|9734.2|9731.8|9733.1|9730.7|9734.2|9731.8|9733|9730.6|248
1589513400000|2020-05-15 03:30:00|9733|9730.6|9732.8|9730.4|9733.1|9731.1|9731.9|9729.6|253
1589513700000|2020-05-15 03:35:00|9732.9|9730.5|9733|9730.6|9733.2|9731.3|9731.8|9729.7|286
1589514000000|2020-05-15 03:40:00|9733.1|9730.7|9733.1|9730.7|9734|9731.6|9732.6|9730.5|158
1589514300000|2020-05-15 03:45:00|9733|9730.6|9734.1|9731.7|9734.4|9732.4|9732.4|9730.5|181
1589514600000|2020-05-15 03:50:00|9734|9731.6|9733.7|9732.2|9734.3|9732.3|9732.7|9730.6|151
1589514900000|2020-05-15 03:55:00|9734.2|9731.8|9732.9|9731.4|9734.2|9732.3|9732.6|9730.6|269
1589515200000|2020-05-15 04:00:00|9733.4|9731|9735.1|9732.7|9735.1|9733.2|9733|9730.9|184
1589515500000|2020-05-15 04:05:00|9734.7|9733.2|9733.7|9732.2|9734.9|9733.2|9733.4|9731.5|226
1589515800000|2020-05-15 04:10:00|9733.8|9732.3|9734.3|9731.9|9734.4|9732.5|9733.2|9731.3|135
1589516100000|2020-05-15 04:15:00|9734.2|9731.8|9734|9731.6|9735|9732.9|9733.5|9731.6|138
1589516400000|2020-05-15 04:20:00|9733.7|9732.2|9733.7|9732.2|9734.5|9732.7|9733.6|9731.5|123
1589516700000|2020-05-15 04:25:00|9733.6|9732.1|9733.2|9731.7|9734.5|9732.7|9733|9731|144
1589517000000|2020-05-15 04:30:00|9733.1|9731.6|9733.2|9730.8|9733.9|9731.9|9732.3|9730.3|168
1589517300000|2020-05-15 04:35:00|9733.3|9730.9|9733.5|9731.1|9733.7|9731.7|9732.6|9730.7|167
1589517600000|2020-05-15 04:40:00|9733.4|9731|9733.2|9730.8|9734.2|9732.2|9732.6|9730.7|200
1589517900000|2020-05-15 04:45:00|9733.1|9730.7|9733.5|9731.1|9733.9|9731.7|9732.6|9730.5|149
1589518200000|2020-05-15 04:50:00|9732.8|9731.3|9734.3|9731.9|9734.4|9732.4|9732.8|9730.8|185
1589518500000|2020-05-15 04:55:00|9734.2|9731.8|9733.3|9730.9|9735.2|9733.2|9732.8|9730.9|270
1589518800000|2020-05-15 05:00:00|9733.2|9730.8|9735.2|9732.8|9735.3|9733.4|9732.6|9730.7|251
1589519100000|2020-05-15 05:05:00|9735.1|9732.7|9734|9731.6|9735.1|9733|9732.8|9730.8|307
1589519400000|2020-05-15 05:10:00|9733.9|9731.5|9732.9|9730.5|9734.1|9732.2|9732.4|9730.5|216
1589519700000|2020-05-15 05:15:00|9733|9730.6|9732.9|9730.5|9733.1|9731.2|9732.2|9730.3|145
1589520000000|2020-05-15 05:20:00|9733|9730.6|9733|9730.6|9733.2|9731.5|9732.4|9730.4|111
1589520300000|2020-05-15 05:25:00|9733.1|9730.7|9733.1|9730.7|9735.3|9732.9|9732.4|9730.3|217
1589520600000|2020-05-15 05:30:00|9733|9730.6|9734.5|9732.1|9735.3|9733.4|9732.3|9730.3|261
1589520900000|2020-05-15 05:35:00|9734.4|9732|9733.5|9731.1|9734.9|9732.8|9733.3|9731|189
1589521200000|2020-05-15 05:40:00|9733.3|9731.8|9731.7|9729.3|9734.1|9732.1|9731.2|9729.2|228
1589521500000|2020-05-15 05:45:00|9731.2|9729.7|9731.7|9729.3|9732.2|9730.3|9731|9729|146
1589521800000|2020-05-15 05:50:00|9731.5|9730|9733|9730.6|9733|9731.1|9731.1|9729.1|245
1589522100000|2020-05-15 05:55:00|9732.9|9730.5|9731.7|9729.3|9733.8|9731.8|9731.7|9729.3|212
1589522400000|2020-05-15 06:00:00|9731.8|9729.4|9728.7|9726.3|9733.1|9730.9|9728|9726.2|308
1589522700000|2020-05-15 06:05:00|9728.6|9726.2|9731.7|9729.3|9735|9732.8|9728.6|9726.2|445
1589523000000|2020-05-15 06:10:00|9731.8|9729.4|9731.8|9729.4|9733|9730.8|9731.3|9728.9|300
1589523300000|2020-05-15 06:15:00|9731.9|9729.5|9730.7|9729.2|9731.9|9730|9729.4|9727.5|332
1589523600000|2020-05-15 06:20:00|9731.2|9728.8|9731|9729.5|9731.5|9729.5|9729.2|9727|272
1589523900000|2020-05-15 06:25:00|9731.1|9729.6|9734.4|9732|9735.5|9733.5|9729.9|9728|296
1589524200000|2020-05-15 06:30:00|9734.5|9732.1|9732.6|9731.1|9736.4|9734.4|9732.5|9730.6|462
1589524500000|2020-05-15 06:35:00|9732.5|9731|9737.3|9734.9|9737.5|9735.5|9731.8|9729.8|395
1589524800000|2020-05-15 06:40:00|9737.2|9734.8|9737.6|9735.2|9739|9737|9735.8|9733.9|367
1589525100000|2020-05-15 06:45:00|9737.5|9735.1|9736.2|9734.7|9738.6|9736.9|9734.9|9733.4|438
1589525400000|2020-05-15 06:50:00|9736.3|9734.8|9741|9738.6|9741|9739.1|9736.2|9734.3|375
1589525700000|2020-05-15 06:55:00|9740.9|9738.5|9739.7|9737.3|9741.2|9738.8|9738|9736|339
1589526000000|2020-05-15 07:00:00|9739.6|9737.2|9739.5|9738|9741.2|9739.4|9736.8|9734.8|613
1589526300000|2020-05-15 07:05:00|9739.4|9737.9|9740.5|9739|9743.4|9741.4|9737.6|9735.6|409
1589526600000|2020-05-15 07:10:00|9740.6|9739.1|9733.1|9730.7|9741.1|9739.4|9732.4|9730.5|602
1589526900000|2020-05-15 07:15:00|9733|9730.6|9732.6|9730.2|9735.8|9734|9732.3|9730.1|611
1589527200000|2020-05-15 07:20:00|9732.5|9730.1|9731|9728.6|9733.1|9731.2|9729.5|9727.6|528
1589527500000|2020-05-15 07:25:00|9731.1|9728.7|9728|9726.5|9731.1|9728.8|9724.2|9722.1|626
1589527800000|2020-05-15 07:30:00|9727.9|9726.4|9727.3|9725.8|9728.8|9727.3|9725.8|9723.9|476
1589528100000|2020-05-15 07:35:00|9727.4|9725.9|9726.7|9725.2|9730.5|9728.8|9725.8|9723.8|488
1589528400000|2020-05-15 07:40:00|9727.5|9725.1|9726.4|9724|9728.2|9726.3|9724.7|9723|430
1589528700000|2020-05-15 07:45:00|9725.9|9724.4|9727.2|9725.7|9730.8|9728.9|9725.1|9723.2|484
1589529000000|2020-05-15 07:50:00|9727.1|9725.6|9726.7|9725.2|9728.6|9726.9|9726.1|9724.2|402
1589529300000|2020-05-15 07:55:00|9726.5|9725|9725.1|9722.7|9727.5|9725.5|9722.9|9720.9|572
1589529600000|2020-05-15 08:00:00|9725.3|9722.9|9725.2|9722.8|9728|9726|9724.1|9722.1|573
1589529900000|2020-05-15 08:05:00|9724.6|9723.1|9728.8|9727.3|9728.9|9727.3|9722.4|9720.5|590
1589530200000|2020-05-15 08:10:00|9728.9|9727.4|9728.2|9726.7|9730.4|9728.7|9727.3|9725.4|477
1589530500000|2020-05-15 08:15:00|9728.1|9726.6|9729.1|9727.6|9730.7|9728.8|9727.9|9726|443
1589530800000|2020-05-15 08:20:00|9728.9|9727.4|9727.7|9726.2|9730.9|9729|9727.5|9726|352
1589531100000|2020-05-15 08:25:00|9728.2|9725.8|9731.3|9728.9|9732|9730.2|9727.3|9725.7|368
1589531400000|2020-05-15 08:30:00|9731.2|9728.8|9731.6|9730.1|9734.7|9733.1|9730.6|9728.6|441
1589531700000|2020-05-15 08:35:00|9731.5|9730|9732.4|9730|9733.1|9731.2|9728.6|9727.1|432
1589532000000|2020-05-15 08:40:00|9732|9730.5|9731.8|9730.3|9732.9|9731.1|9729.2|9727.2|375
1589532300000|2020-05-15 08:45:00|9732.3|9729.9|9736.3|9734.8|9736.8|9735|9731.9|9729.8|343
1589532600000|2020-05-15 08:50:00|9736.2|9734.7|9730.9|9729.4|9737|9735.2|9730.3|9728.4|559
1589532900000|2020-05-15 08:55:00|9731|9729.5|9733.6|9731.2|9734|9732|9730.3|9728.3|372
1589533200000|2020-05-15 09:00:00|9734|9731.6|9733.6|9732.1|9737.3|9735.2|9733.3|9731.4|435
1589533500000|2020-05-15 09:05:00|9733.7|9732.2|9732.1|9729.7|9734.7|9733.1|9730.8|9728.8|398
1589533800000|2020-05-15 09:10:00|9732|9729.6|9727.4|9725|9732.8|9730.9|9725.7|9723.7|549
1589534100000|2020-05-15 09:15:00|9727.5|9725.1|9727.7|9726.2|9728.5|9726.8|9726.3|9724.4|317
1589534400000|2020-05-15 09:20:00|9727.8|9726.3|9728.6|9726.2|9729.1|9727.4|9725.5|9723.5|385
1589534700000|2020-05-15 09:25:00|9728.7|9726.3|9725.2|9723.7|9729.5|9727.5|9724|9721.9|390
1589535000000|2020-05-15 09:30:00|9725.1|9723.6|9727.9|9725.5|9729|9727.1|9724.7|9722.8|497
1589535300000|2020-05-15 09:35:00|9727.3|9725.8|9731.7|9730.2|9732.2|9730.2|9727.2|9725.7|319
1589535600000|2020-05-15 09:40:00|9732.2|9729.8|9728.9|9726.5|9732.2|9730.2|9727.7|9725.9|357
1589535900000|2020-05-15 09:45:00|9728.8|9726.4|9728.5|9727|9729.4|9727.7|9725.9|9724.2|462
1589536200000|2020-05-15 09:50:00|9728.3|9726.8|9729.9|9728.4|9730.2|9728.5|9728|9726.1|344
1589536500000|2020-05-15 09:55:00|9730.3|9727.9|9727.8|9726.3|9730.4|9728.4|9726.4|9724.4|340
1589536800000|2020-05-15 10:00:00|9727.9|9726.4|9726.9|9725.4|9730.4|9728.7|9724.7|9723|466
1589537100000|2020-05-15 10:05:00|9727|9725.5|9724.4|9722.9|9727.4|9725.6|9723.9|9721.9|365
1589537400000|2020-05-15 10:10:00|9724.2|9722.7|9723.9|9722.4|9725.7|9724.1|9723|9721.1|313
1589537700000|2020-05-15 10:15:00|9724|9722.5|9722.4|9720.9|9724.6|9722.7|9720.9|9719|358
1589538000000|2020-05-15 10:20:00|9722.3|9720.8|9723.1|9721.6|9723.4|9721.7|9720.6|9719.1|333
1589538300000|2020-05-15 10:25:00|9723|9721.5|9724.3|9722.8|9725.4|9723.5|9721.8|9720.3|319
1589538600000|2020-05-15 10:30:00|9724.4|9722.9|9728.7|9727.2|9728.9|9727.4|9724.3|9722.6|454
1589538900000|2020-05-15 10:35:00|9728.6|9727.1|9728.2|9726.7|9729.7|9727.9|9725.2|9723.4|502
1589539200000|2020-05-15 10:40:00|9728.3|9726.8|9728.2|9725.8|9731.9|9729.7|9726.9|9724.6|549
1589539500000|2020-05-15 10:45:00|9728.3|9725.9|9728.7|9727.2|9729.5|9727.8|9727|9725.5|357
1589539800000|2020-05-15 10:50:00|9728.6|9727.1|9728.1|9726.6|9730|9728.5|9726.9|9725|473
1589540100000|2020-05-15 10:55:00|9728|9726.5|9728.3|9726.8|9729|9727.1|9725.8|9723.8|395
1589540400000|2020-05-15 11:00:00|9728.8|9726.4|9730|9728.5|9732.3|9730.4|9727.9|9726|519
1589540700000|2020-05-15 11:05:00|9730.1|9728.6|9727.9|9726.4|9731.7|9729.8|9724.4|9722.9|539
1589541000000|2020-05-15 11:10:00|9728|9726.5|9727.8|9726.3|9728.3|9726.5|9725.2|9723.7|448
1589541300000|2020-05-15 11:15:00|9727.7|9726.2|9731.4|9729.9|9732.2|9730.4|9727|9725.2|355
1589541600000|2020-05-15 11:20:00|9731.2|9729.7|9732.7|9731.2|9733.7|9732.2|9730.9|9729.4|376
1589541900000|2020-05-15 11:25:00|9732.6|9731.1|9733.4|9731.9|9735.8|9733.9|9731.7|9729.9|477
1589542200000|2020-05-15 11:30:00|9733.5|9732|9733.7|9732.2|9735.9|9733.9|9731.2|9729.7|586
1589542500000|2020-05-15 11:35:00|9733.6|9732.1|9737|9734.6|9737.7|9735.8|9732.2|9730.3|522
1589542800000|2020-05-15 11:40:00|9736.5|9735|9734.1|9731.7|9737|9735.1|9733.6|9731.5|491
1589543100000|2020-05-15 11:45:00|9733.9|9732.4|9736.5|9735|9737.7|9735.6|9733.6|9731.5|436
1589543400000|2020-05-15 11:50:00|9736.4|9734.9|9736.7|9734.3|9738.5|9736.5|9735.8|9733.9|477
1589543700000|2020-05-15 11:55:00|9736.1|9734.6|9735.9|9734.4|9737.2|9735.7|9734.9|9733|391
1589544000000|2020-05-15 12:00:00|9735.8|9734.3|9741.5|9740|9741.9|9740.2|9735.7|9734|565
1589544300000|2020-05-15 12:05:00|9741.6|9740.1|9739.3|9737.8|9745.7|9743.9|9738.2|9736.4|662
1589544600000|2020-05-15 12:10:00|9739.6|9738.1|9736.6|9735.1|9742.5|9741|9736.4|9734.9|571
1589544900000|2020-05-15 12:15:00|9736.7|9735.2|9737.1|9735.6|9738.8|9736.9|9736.5|9734.2|544
1589545200000|2020-05-15 12:20:00|9737|9735.5|9735.6|9733.2|9740.4|9738.4|9735|9733|575
1589545500000|2020-05-15 12:25:00|9735.1|9733.6|9735.8|9733.4|9738.5|9736.1|9733.7|9731.3|606
1589545800000|2020-05-15 12:30:00|9735.6|9733.2|9733.6|9731.2|9737.8|9735.8|9732.4|9730.4|634
1589546100000|2020-05-15 12:35:00|9733.7|9731.3|9719.9|9717.5|9733.8|9731.9|9717.6|9715.2|680
1589546400000|2020-05-15 12:40:00|9719.8|9717.4|9710.6|9708.2|9723.1|9720.7|9710.1|9707.9|1036
1589546700000|2020-05-15 12:45:00|9710.5|9708.1|9714.9|9713.4|9717.9|9715.9|9704.6|9702.5|1027
1589547000000|2020-05-15 12:50:00|9715|9713.5|9716.5|9714.1|9717.5|9715.6|9713.7|9711.7|716
1589547300000|2020-05-15 12:55:00|9716.4|9714|9711.7|9710.2|9716.4|9714.2|9711.2|9708.9|660
1589547600000|2020-05-15 13:00:00|9712.1|9709.7|9710.4|9708|9717.6|9715.2|9708.8|9707|841
1589547900000|2020-05-15 13:05:00|9710.5|9708.1|9705|9702.6|9711.3|9709.2|9703.6|9701.7|643
1589548200000|2020-05-15 13:10:00|9704.7|9703.2|9707.9|9705.5|9708.1|9705.8|9704.1|9702.1|569
1589548500000|2020-05-15 13:15:00|9708|9705.6|9704|9701.6|9710|9708|9703.1|9701|522
1589548800000|2020-05-15 13:20:00|9704.1|9701.7|9701.5|9699.1|9705|9703|9699.1|9697.6|463
1589549100000|2020-05-15 13:25:00|9701.6|9699.2|9704.8|9703.3|9705.5|9703.7|9700.5|9698.8|459
1589549400000|2020-05-15 13:30:00|9704.7|9703.2|9705.1|9703.6|9706.3|9704|9701.7|9699.9|572
1589549700000|2020-05-15 13:35:00|9704.9|9703.4|9700.4|9698|9707.4|9705.3|9700.3|9698|638
1589550000000|2020-05-15 13:40:00|9700.5|9698.1|9703.5|9701.1|9705.1|9703.3|9698.8|9697|611
1589550300000|2020-05-15 13:45:00|9703.4|9701|9705.2|9702.8|9705.2|9702.9|9700.3|9698.5|498
1589550600000|2020-05-15 13:50:00|9705.3|9702.9|9707.7|9706.2|9708.3|9706.4|9702.8|9700.9|528
1589550900000|2020-05-15 13:55:00|9708.2|9705.8|9709.6|9706.8|9711.7|9709.8|9705.9|9703.8|560
1589551200000|2020-05-15 14:00:00|9709.3|9706.9|9714.8|9712.4|9716.4|9714.4|9709|9706.6|771
1589551500000|2020-05-15 14:05:00|9714.7|9712.3|9709.8|9707.4|9715.7|9713.6|9709.4|9707.4|607
1589551800000|2020-05-15 14:10:00|9709.6|9708.1|9709.4|9707|9711|9709|9707.2|9705.2|552
1589552100000|2020-05-15 14:15:00|9709.3|9706.9|9714.6|9712.2|9715.3|9712.9|9709|9706.8|595
1589552400000|2020-05-15 14:20:00|9714.3|9712.8|9713.8|9712.3|9715.5|9713.5|9712.9|9710.8|514
1589552700000|2020-05-15 14:25:00|9714.2|9712.7|9714.8|9712.4|9715.5|9713.3|9711.6|9709.5|489
1589553000000|2020-05-15 14:30:00|9714.6|9712.2|9715.6|9714.1|9717.3|9715.4|9714.2|9712.1|507
1589553300000|2020-05-15 14:35:00|9715.7|9714.2|9714.8|9713.3|9716.8|9715.1|9713.1|9711.1|549
1589553600000|2020-05-15 14:40:00|9714.7|9713.2|9719.1|9717.6|9720.2|9718.7|9714.7|9713.2|569
1589553900000|2020-05-15 14:45:00|9719.5|9717.1|9719.1|9717.6|9723.7|9722.2|9719|9717.1|581
1589554200000|2020-05-15 14:50:00|9719|9717.5|9719.9|9718.4|9725.2|9723.7|9718.6|9716.8|706
1589554500000|2020-05-15 14:55:00|9719.8|9718.3|9727|9725.5|9732.2|9730.3|9719.8|9718.3|926
1589554800000|2020-05-15 15:00:00|9727.1|9725.6|9726.3|9724.8|9728.8|9727.3|9723.1|9721.4|634
1589555100000|2020-05-15 15:05:00|9726.4|9724.9|9722.4|9720.9|9727|9725.5|9721.5|9720|501
1589555400000|2020-05-15 15:10:00|9722.8|9721.3|9723.7|9722.2|9724.6|9723.1|9722.3|9720.5|441
1589555700000|2020-05-15 15:15:00|9723.6|9722.1|9725.6|9724.1|9726.2|9724.7|9722.4|9720.9|498
1589556000000|2020-05-15 15:20:00|9725.5|9724|9725|9723.5|9726.4|9724.6|9724.1|9722.6|388
1589556300000|2020-05-15 15:25:00|9724.7|9723.2|9731.9|9730.4|9732.7|9730.6|9724|9722.4|594
1589556600000|2020-05-15 15:30:00|9731.6|9730.1|9726.1|9724.6|9731.8|9730.2|9725.5|9724|521
1589556900000|2020-05-15 15:35:00|9726.2|9724.7|9728.4|9726.9|9729.7|9727.9|9725.3|9723.7|438
1589557200000|2020-05-15 15:40:00|9728.3|9726.8|9729.7|9727.3|9730.3|9728.4|9725.4|9723.9|414
1589557500000|2020-05-15 15:45:00|9729.6|9727.2|9728.8|9727.3|9732.3|9730.2|9727.4|9725.4|552
1589557800000|2020-05-15 15:50:00|9728.9|9727.4|9727.2|9725.7|9730|9728.4|9726.6|9724.5|510
1589558100000|2020-05-15 15:55:00|9727.1|9725.6|9727.3|9725.8|9727.6|9725.8|9722.8|9721.3|404
1589558400000|2020-05-15 16:00:00|9727.4|9725.9|9724.2|9722.7|9729.2|9727.7|9723.9|9722.4|492
1589558700000|2020-05-15 16:05:00|9724.3|9722.8|9725|9723.5|9729.3|9727.5|9723.8|9722.3|410
1589559000000|2020-05-15 16:10:00|9725.1|9723.6|9725.1|9723.6|9728.4|9726.4|9725|9723.2|452
1589559300000|2020-05-15 16:15:00|9725.2|9723.7|9727|9725.5|9728.6|9726.9|9723.9|9721.9|469
1589559600000|2020-05-15 16:20:00|9727.1|9725.6|9728.6|9727.1|9729.9|9728.4|9725.6|9724.1|521
1589559900000|2020-05-15 16:25:00|9728.7|9727.2|9727|9725.5|9729.5|9727.7|9725.8|9723.9|388
1589560200000|2020-05-15 16:30:00|9727.1|9725.6|9726.3|9724.8|9727.7|9726.2|9723|9721.5|446
1589560500000|2020-05-15 16:35:00|9726.2|9724.7|9728.4|9726.9|9728.9|9727.4|9725.8|9724.3|394
1589560800000|2020-05-15 16:40:00|9728.3|9726.8|9729.6|9728.1|9730.2|9728.7|9727.4|9725.5|348
1589561100000|2020-05-15 16:45:00|9729.5|9728|9726.7|9725.2|9730.1|9728.3|9726.1|9724.6|421
1589561400000|2020-05-15 16:50:00|9726.6|9725.1|9732.1|9730.6|9733.4|9731.5|9726.6|9725.1|383
1589561700000|2020-05-15 16:55:00|9732.2|9730.7|9731.8|9730.3|9735.3|9733.4|9731.8|9729.8|506
1589562000000|2020-05-15 17:00:00|9732.2|9729.8|9731.8|9730.3|9732.6|9730.7|9729.9|9728|349
1589562300000|2020-05-15 17:05:00|9731.9|9730.4|9732.3|9729.9|9733.5|9731.6|9731.1|9729.1|276
1589562600000|2020-05-15 17:10:00|9732.2|9729.8|9730.1|9727.7|9732.3|9730.4|9728.9|9726.9|321
1589562900000|2020-05-15 17:15:00|9729.6|9728.1|9727.6|9726.1|9731|9728.9|9727.6|9725.9|396
1589563200000|2020-05-15 17:20:00|9727.5|9726|9725.2|9723.7|9728.4|9726.9|9724.9|9723.4|329
1589563500000|2020-05-15 17:25:00|9725.4|9723.9|9729.6|9728.1|9730.1|9728.1|9725.4|9723.8|279
1589563800000|2020-05-15 17:30:00|9729.7|9728.2|9728.3|9725.9|9730.2|9728.3|9726.7|9724.9|224
1589564100000|2020-05-15 17:35:00|9728.2|9725.8|9728.4|9726|9729.3|9727.3|9727.5|9725.7|211
1589564400000|2020-05-15 17:40:00|9728.3|9725.9|9728|9726.5|9728.5|9726.8|9727.4|9725.7|169
1589564700000|2020-05-15 17:45:00|9728.1|9726.6|9726.7|9725.2|9728.7|9727|9726.6|9724.7|185
1589565000000|2020-05-15 17:50:00|9726.8|9725.3|9727.4|9725.9|9727.9|9726.1|9724.8|9722.8|288
1589565300000|2020-05-15 17:55:00|9727.3|9725.8|9726.9|9725.4|9728.4|9726.9|9726.3|9724.8|224
1589565600000|2020-05-15 18:00:00|9727|9725.5|9728|9726.5|9730.2|9728.2|9726.9|9725.4|285
1589565900000|2020-05-15 18:05:00|9727.9|9726.4|9728.3|9726.8|9728.8|9727.1|9726.4|9724.9|232
1589566200000|2020-05-15 18:10:00|9728.2|9726.7|9727.8|9726.3|9728.4|9726.9|9726.9|9725|195
1589566500000|2020-05-15 18:15:00|9727.6|9726.1|9726.1|9724.6|9728.3|9726.3|9725.9|9724.4|178
1589566800000|2020-05-15 18:20:00|9726.2|9724.7|9725.6|9724.1|9726.5|9725|9725.3|9723.8|201
1589567100000|2020-05-15 18:25:00|9725.7|9724.2|9724.6|9723.1|9725.7|9724.2|9723.6|9721.9|219
1589567400000|2020-05-15 18:30:00|9724.5|9723|9724.3|9721.9|9724.8|9723.3|9723.6|9721.9|181
1589567700000|2020-05-15 18:35:00|9724.2|9721.8|9724.7|9723.2|9725.1|9723.3|9723.8|9721.8|158
1589568000000|2020-05-15 18:40:00|9724.8|9723.3|9724.7|9723.2|9725.6|9723.7|9724.2|9722.6|206
1589568300000|2020-05-15 18:45:00|9724.8|9723.3|9725|9723.5|9726.1|9724.6|9724.6|9723.1|205
1589568600000|2020-05-15 18:50:00|9725.1|9723.6|9722.4|9720|9725.1|9723.6|9721.9|9720|239
1589568900000|2020-05-15 18:55:00|9722.3|9719.9|9722.3|9720.8|9723.1|9721.6|9720.8|9719.2|339
1589569200000|2020-05-15 19:00:00|9722.1|9720.6|9723.7|9722.2|9724.1|9722.5|9720.7|9719.2|309
1589569500000|2020-05-15 19:05:00|9723.6|9722.1|9724.4|9722.9|9725|9723.2|9723.4|9721.3|208
1589569800000|2020-05-15 19:10:00|9724.8|9722.4|9724.8|9723.3|9725.4|9723.4|9723.6|9721.2|227
1589570100000|2020-05-15 19:15:00|9724.9|9723.4|9724.3|9721.9|9725.7|9723.5|9723.6|9721.3|285
1589570400000|2020-05-15 19:20:00|9724.2|9721.8|9725.3|9723.8|9726.6|9724.4|9724|9721.6|222
1589570700000|2020-05-15 19:25:00|9725.4|9723.9|9725.2|9722.8|9725.7|9724|9724.5|9722.4|252
1589571000000|2020-05-15 19:30:00|9725.3|9722.9|9725.8|9723.4|9726.6|9724.5|9725.2|9722.9|212
1589571300000|2020-05-15 19:35:00|9725.9|9723.5|9725.9|9724.4|9726.9|9725|9724.5|9722.6|292
1589571600000|2020-05-15 19:40:00|9726|9724.5|9726.8|9724.4|9727.1|9725.5|9725.6|9723.6|238
1589571900000|2020-05-15 19:45:00|9726.7|9724.3|9725.8|9723.4|9727.2|9725.1|9725.4|9723.3|197
1589572200000|2020-05-15 19:50:00|9725.9|9723.5|9725.7|9723.3|9726|9723.6|9724.6|9722.3|244
1589572500000|2020-05-15 19:55:00|9725.8|9723.4|9723.3|9720.9|9726.5|9724.6|9722.2|9720.1|373
1589572800000|2020-05-15 20:00:00|9723.2|9720.8|9721|9718.6|9723.5|9721.1|9720.7|9718.3|372
1589573100000|2020-05-15 20:05:00|9720.9|9718.5|9722.5|9720.1|9723.8|9721.4|9720.9|9718.5|290
1589573400000|2020-05-15 20:10:00|9722.6|9720.2|9723|9720.6|9724.3|9721.9|9722.2|9719.8|234
1589573700000|2020-05-15 20:15:00|9723.1|9720.7|9723.6|9721.2|9724.3|9721.9|9722.6|9720.2|219
1589574000000|2020-05-15 20:20:00|9723.7|9721.3|9722.3|9719.9|9723.7|9721.3|9720.8|9718.8|127
1589574300000|2020-05-15 20:25:00|9722.5|9720.1|9723.1|9720.7|9725|9722.6|9722|9719.6|208
1589574600000|2020-05-15 20:30:00|9723|9720.6|9722|9719.6|9724.8|9722.4|9721.8|9719.4|168
1589574900000|2020-05-15 20:35:00|9722.2|9719.8|9721.9|9719.5|9722.3|9719.9|9721|9718.6|181
1589575200000|2020-05-15 20:40:00|9721.8|9719.4|9720.1|9717.7|9722|9719.6|9719.1|9716.7|189
1589575500000|2020-05-15 20:45:00|9720.2|9717.8|9719.6|9716.6|9721.2|9718.8|9718.9|9716.3|273
1589575800000|2020-05-15 20:50:00|9719.5|9716.9|9722.2|9718|9722.3|9718.5|9719.2|9716.4|300
1589576100000|2020-05-15 20:55:00|9722.3|9717.8|9720.4|9713.2|9722.3|9717.9|9718.6|9711.9|531
1589745600000|2020-05-17 20:00:00|9734.8|9718.8|9725.2|9716.5|9734.8|9722.1|9722.9|9706.9|60
1589745900000|2020-05-17 20:05:00|9725.1|9717.1|9735.3|9719.3|9735.3|9721.8|9724.4|9716|36
1589746200000|2020-05-17 20:10:00|9732.5|9716.5|9732.4|9716.4|9735.5|9719.5|9732.4|9716.4|8
1589746500000|2020-05-17 20:15:00|9733.3|9717.3|9733.5|9717.5|9735.5|9719.5|9733.3|9717.3|6
1589746800000|2020-05-17 20:20:00|9725.1|9716.3|9728.5|9722.1|9728.5|9722.1|9722.5|9714.7|66
1589747100000|2020-05-17 20:25:00|9733.5|9717.5|9733.5|9717.5|9733.5|9717.5|9733.5|9717.5|1
1589747400000|2020-05-17 20:30:00|9732.7|9716.7|9735.8|9719.8|9735.8|9719.8|9732.6|9716.6|8
1589747700000|2020-05-17 20:35:00|9734.8|9718.8|9732.7|9716.7|9735|9719|9732.7|9716.7|5
1589748000000|2020-05-17 20:40:00|9733.7|9717.7|9733.2|9717.2|9733.7|9722.3|9728.2|9717.2|5
1589748300000|2020-05-17 20:45:00|9732.2|9716.2|9732.2|9716.2|9733.2|9717.2|9732.2|9716.2|6
1589748600000|2020-05-17 20:50:00|9733.2|9717.2|9733.3|9717.3|9733.3|9717.3|9732.2|9716.2|5
1589748900000|2020-05-17 20:55:00|9732.2|9716.2|9728.5|9722.1|9734.8|9722.1|9728.5|9716.2|4
1589749200000|2020-05-17 21:00:00|9734.6|9718.6|9733|9717|9734.8|9718.8|9732.8|9716.8|6
1589749500000|2020-05-17 21:05:00|9728.3|9712.3|9722.2|9709.3|9734.6|9724.6|9718.9|9703.5|113
1589749800000|2020-05-17 21:10:00|9719.2|9712.2|9718.9|9712.4|9733.3|9718.9|9714.5|9703.7|310
1589750100000|2020-05-17 21:15:00|9718.1|9711.8|9717.7|9711.4|9719.1|9713.8|9715.6|9708.5|157
1589750400000|2020-05-17 21:20:00|9717.9|9708.9|9718.2|9710.1|9719.2|9714|9715.5|9707.6|180
1589750700000|2020-05-17 21:25:00|9718.5|9711.8|9716.2|9712.8|9718.8|9714.6|9716.2|9708.7|126
1589751000000|2020-05-17 21:30:00|9716.4|9713|9716.2|9712.8|9717.4|9713.3|9716|9709.2|85
1589751300000|2020-05-17 21:35:00|9716.1|9712.7|9725.5|9714.9|9730.4|9718.7|9715.4|9711.1|300
1589751600000|2020-05-17 21:40:00|9725.9|9715|9724.9|9716.7|9730.8|9718.7|9720.2|9712.3|342
1589751900000|2020-05-17 21:45:00|9724.1|9716.8|9725.5|9714.1|9732.5|9720.3|9722.3|9712.3|336
1589752200000|2020-05-17 21:50:00|9722.5|9715.9|9719.6|9713.4|9729.6|9716.2|9718.7|9711.9|393
1589752500000|2020-05-17 21:55:00|9719.7|9713.8|9719|9714.6|9719.9|9714.8|9718.6|9712.2|281
1589752800000|2020-05-17 22:00:00|9719.5|9714.3|9718.3|9715.9|9720.2|9716.2|9715.7|9711.3|617
1589753100000|2020-05-17 22:05:00|9718.6|9716.2|9717.8|9715.2|9719|9716.5|9716.6|9714.1|398
1589753400000|2020-05-17 22:10:00|9717.9|9715.1|9718.8|9716.4|9719.3|9716.9|9717.5|9714.7|231
1589753700000|2020-05-17 22:15:00|9718.9|9716.5|9719.6|9717.2|9720.1|9717.7|9718.8|9716.4|145
1589754000000|2020-05-17 22:20:00|9719.5|9717.1|9719.6|9717.2|9720.1|9717.7|9718.5|9716.1|183
1589754300000|2020-05-17 22:25:00|9719.5|9717.1|9719.4|9717|9719.7|9717.3|9718.5|9716.1|119
1589754600000|2020-05-17 22:30:00|9719.5|9717.1|9720.3|9717.9|9720.6|9718.2|9718.5|9716.1|170
1589754900000|2020-05-17 22:35:00|9720.2|9717.8|9720.6|9718.2|9720.8|9718.4|9719.4|9717|137
1589755200000|2020-05-17 22:40:00|9720.5|9718.1|9719|9716.6|9720.6|9718.2|9718.6|9716.2|190
1589755500000|2020-05-17 22:45:00|9718.8|9716.4|9719.5|9717.1|9719.6|9717.2|9718.2|9715.8|107
1589755800000|2020-05-17 22:50:00|9719.4|9717|9718.8|9716.4|9719.6|9717.2|9718.4|9716|137
1589756100000|2020-05-17 22:55:00|9718.7|9716.3|9719.7|9717.3|9719.9|9717.5|9718.5|9716.1|90
1589756400000|2020-05-17 23:00:00|9719.6|9717.2|9718.9|9716.5|9720.1|9717.7|9718.6|9716.2|134
1589756700000|2020-05-17 23:05:00|9719|9716.6|9718.8|9716.4|9719|9716.6|9718.1|9715.7|114
1589757000000|2020-05-17 23:10:00|9718.7|9716.3|9718.8|9716.4|9718.8|9716.4|9717.5|9715.1|170
1589757300000|2020-05-17 23:15:00|9718.6|9716.2|9720.8|9718.4|9721.2|9718.8|9717.8|9715.4|244
1589757600000|2020-05-17 23:20:00|9720.9|9718.5|9718.8|9716.4|9720.9|9718.5|9718.6|9716.2|144
1589757900000|2020-05-17 23:25:00|9718.9|9716.5|9718|9715.6|9718.9|9716.5|9717.7|9715.3|140
1589758200000|2020-05-17 23:30:00|9718.2|9715.8|9718.8|9716.4|9719|9716.6|9717.9|9715.5|198
1589758500000|2020-05-17 23:35:00|9718.9|9716.5|9719|9716.6|9719.3|9716.9|9718.3|9715.9|177
1589758800000|2020-05-17 23:40:00|9719.1|9716.7|9719.1|9716.7|9720|9717.6|9718.7|9716.3|148
1589759100000|2020-05-17 23:45:00|9719.2|9716.8|9719.5|9717.1|9719.9|9717.5|9718.6|9716.2|148
1589759400000|2020-05-17 23:50:00|9719.6|9717.2|9720.7|9718.3|9720.8|9718.4|9718.8|9716.4|112
1589759700000|2020-05-17 23:55:00|9720.8|9718.4|9721.4|9719|9722.2|9719.8|9720.6|9718.2|181
1589760000000|2020-05-18 00:00:00|9721.6|9719.2|9721.6|9719.2|9723.4|9721|9720.8|9718.4|344
1589760300000|2020-05-18 00:05:00|9721.7|9719.3|9719.4|9717|9721.8|9719.4|9719.3|9716.9|211
1589760600000|2020-05-18 00:10:00|9719.5|9717.1|9718.9|9716.5|9719.9|9717.5|9718.3|9715.9|142
1589760900000|2020-05-18 00:15:00|9718.7|9716.3|9718.6|9716.2|9719|9716.6|9716.5|9714.1|250
1589761200000|2020-05-18 00:20:00|9718.7|9716.3|9718|9715.6|9718.9|9716.8|9717.6|9715.4|213
1589761500000|2020-05-18 00:25:00|9717.9|9715.5|9719.1|9716.7|9720|9717.6|9717.1|9715.1|200
1589761800000|2020-05-18 00:30:00|9719|9716.6|9718.6|9716.2|9719.1|9716.7|9717.9|9715.9|167
1589762100000|2020-05-18 00:35:00|9718.7|9716.3|9720.1|9717.7|9720.2|9718.1|9718.1|9716.1|165
1589762400000|2020-05-18 00:40:00|9720.2|9717.8|9719.8|9717.4|9720.4|9718.2|9718.9|9716.5|180
1589762700000|2020-05-18 00:45:00|9719.9|9717.5|9720.9|9718.5|9721|9719|9719.2|9717.1|128
1589763000000|2020-05-18 00:50:00|9720.8|9718.4|9720.5|9718.1|9721.9|9719.6|9720.5|9718.1|181
1589763300000|2020-05-18 00:55:00|9720.7|9718.3|9722|9719.6|9722.4|9720.3|9719.7|9717.3|285
1589763600000|2020-05-18 01:00:00|9722.1|9719.7|9721.9|9719.5|9723.1|9720.7|9720.5|9718.2|314
1589763900000|2020-05-18 01:05:00|9722|9719.6|9723|9720.6|9723.2|9721.2|9721.6|9719.2|202
1589764200000|2020-05-18 01:10:00|9722.7|9721.2|9721.7|9719.3|9723.8|9721.4|9721.5|9719.2|253
1589764500000|2020-05-18 01:15:00|9721.8|9719.4|9719.4|9717|9721.8|9719.4|9718.6|9716.4|423
1589764800000|2020-05-18 01:20:00|9719.5|9717.1|9720.5|9718.1|9721.5|9719.2|9719.1|9716.8|289
1589765100000|2020-05-18 01:25:00|9720.6|9718.2|9719.1|9716.7|9721.1|9718.9|9719|9716.6|251
1589765400000|2020-05-18 01:30:00|9718.8|9716.4|9717.1|9714.7|9719.1|9716.9|9716.7|9714.3|266
1589765700000|2020-05-18 01:35:00|9717.2|9714.8|9716.3|9713.9|9717.2|9714.9|9715.7|9713.4|213
1589766000000|2020-05-18 01:40:00|9716.4|9714|9716.4|9714|9717.2|9714.8|9715.7|9713.3|270
1589766300000|2020-05-18 01:45:00|9716.2|9713.8|9717.7|9715.3|9718|9716|9715.4|9713.5|213
1589766600000|2020-05-18 01:50:00|9717.6|9715.2|9716.6|9714.2|9717.8|9715.8|9715.9|9713.5|165
1589766900000|2020-05-18 01:55:00|9716.5|9714.1|9716|9713.6|9716.9|9714.8|9715.4|9713.3|240
1589767200000|2020-05-18 02:00:00|9715.8|9713.4|9714.8|9712.4|9716.5|9714.1|9714.4|9712|260
1589767500000|2020-05-18 02:05:00|9714.7|9712.3|9713.5|9712|9714.9|9712.5|9713.2|9711.1|298
1589767800000|2020-05-18 02:10:00|9713.4|9711.9|9713.5|9711.1|9714.3|9712.4|9712.9|9710.7|249
1589768100000|2020-05-18 02:15:00|9713.6|9711.2|9714.2|9711.8|9714.5|9712.6|9713.1|9710.9|266
1589768400000|2020-05-18 02:20:00|9713.7|9712.2|9713.6|9712.1|9715|9713.1|9713.5|9711.1|273
1589768700000|2020-05-18 02:25:00|9713.7|9712.2|9713.4|9711|9714.6|9712.6|9712.8|9710.9|272
1589769000000|2020-05-18 02:30:00|9713.5|9711.1|9714.8|9712.4|9715|9713|9712.9|9711|190
1589769300000|2020-05-18 02:35:00|9714.7|9712.3|9714.5|9712.1|9715.4|9713|9714.1|9711.7|192
1589769600000|2020-05-18 02:40:00|9714.4|9712|9713.3|9710.9|9714.5|9712.6|9713.3|9710.9|173
1589769900000|2020-05-18 02:45:00|9713.4|9711|9714.1|9711.7|9714.5|9712.5|9712.8|9710.5|190
1589770200000|2020-05-18 02:50:00|9714.3|9711.9|9714.1|9711.7|9714.4|9712.3|9713.5|9711.4|180
1589770500000|2020-05-18 02:55:00|9714.3|9711.9|9714.3|9711.9|9714.6|9712.4|9713.3|9711.5|232
1589770800000|2020-05-18 03:00:00|9714.4|9712|9715|9713.5|9715.9|9714.1|9714|9711.6|140
1589771100000|2020-05-18 03:05:00|9715.1|9713.6|9716|9714.5|9716.5|9714.6|9715|9713.2|171
1589771400000|2020-05-18 03:10:00|9715.9|9714.4|9715.6|9713.2|9716.4|9714.5|9714.9|9713|200
1589771700000|2020-05-18 03:15:00|9715.1|9713.6|9715.7|9714.2|9716.4|9714.4|9714.9|9713.1|213
1589772000000|2020-05-18 03:20:00|9715.6|9714.1|9715.7|9713.3|9716.3|9714.4|9715.3|9713.3|157
1589772300000|2020-05-18 03:25:00|9715.6|9713.2|9715.7|9713.3|9716.1|9714.1|9715|9713.1|173
1589772600000|2020-05-18 03:30:00|9715.6|9713.2|9715|9712.6|9715.8|9713.9|9713.6|9711.6|160
1589772900000|2020-05-18 03:35:00|9714.9|9712.5|9715.1|9712.7|9715.3|9713.2|9714.3|9712.2|89
1589773200000|2020-05-18 03:40:00|9715.2|9712.8|9715.6|9713.2|9715.9|9713.9|9714.9|9712.6|142
1589773500000|2020-05-18 03:45:00|9715.2|9713.7|9715.7|9713.3|9716.1|9713.9|9715|9713.1|132
1589773800000|2020-05-18 03:50:00|9715.8|9713.4|9715.8|9713.4|9716|9714|9715|9713.1|118
1589774100000|2020-05-18 03:55:00|9715.7|9713.3|9715.6|9713.2|9715.9|9714|9714.9|9713|92
1589774400000|2020-05-18 04:00:00|9715.5|9713.1|9715.5|9713.1|9715.9|9713.7|9714|9711.8|146
1589774700000|2020-05-18 04:05:00|9715.6|9713.2|9715.7|9713.3|9715.8|9713.8|9714.8|9712.4|153
1589775000000|2020-05-18 04:10:00|9715.6|9713.2|9715.9|9713.5|9716.4|9714.5|9715.4|9713.2|137
1589775300000|2020-05-18 04:15:00|9716|9713.6|9717.3|9715.8|9717.7|9715.8|9715.8|9713.6|123
1589775600000|2020-05-18 04:20:00|9717.7|9715.3|9717.6|9715.2|9717.8|9716.1|9716.9|9715|145
1589775900000|2020-05-18 04:25:00|9717.5|9715.1|9716.8|9714.4|9717.5|9715.6|9716.3|9714.3|120
1589776200000|2020-05-18 04:30:00|9716.7|9714.3|9717.2|9715.7|9717.9|9715.9|9716.1|9714.2|148
1589776500000|2020-05-18 04:35:00|9717.1|9715.6|9717.7|9715.3|9718|9715.9|9717|9715.1|141
1589776800000|2020-05-18 04:40:00|9717.8|9715.4|9720|9717.6|9720.1|9718.2|9717.1|9715.1|136
1589777100000|2020-05-18 04:45:00|9719.9|9717.5|9719.7|9717.3|9720|9718.1|9719.1|9717|155
1589777400000|2020-05-18 04:50:00|9719.8|9717.4|9719.3|9716.9|9719.8|9717.8|9718.4|9716.3|166
1589777700000|2020-05-18 04:55:00|9719.4|9717|9718.5|9716.1|9719.5|9717.6|9718|9716|173
1589778000000|2020-05-18 05:00:00|9718.4|9716|9718.5|9717|9719.8|9717.8|9718.1|9716|158
1589778300000|2020-05-18 05:05:00|9718.6|9717.1|9719.6|9717.2|9720.1|9718.2|9718.5|9716.5|244
1589778600000|2020-05-18 05:10:00|9719.7|9717.3|9718.8|9717.3|9720|9718|9718.7|9716.8|178
1589778900000|2020-05-18 05:15:00|9719.3|9716.9|9719|9716.6|9719.5|9717.5|9718.1|9716.2|234
1589779200000|2020-05-18 05:20:00|9719.1|9716.7|9719.8|9717.4|9720.4|9718|9718.7|9716.6|112
1589779500000|2020-05-18 05:25:00|9719.9|9717.5|9718.6|9716.2|9719.9|9717.6|9718.2|9716.2|118
1589779800000|2020-05-18 05:30:00|9718.7|9716.3|9718.5|9716.1|9718.9|9717|9717.9|9715.9|103
1589780100000|2020-05-18 05:35:00|9718.6|9716.2|9717.5|9715.1|9718.6|9716.6|9716.9|9714.9|141
1589780400000|2020-05-18 05:40:00|9717.6|9715.2|9718.4|9716|9718.7|9716.9|9716.9|9715|179
1589780700000|2020-05-18 05:45:00|9718.5|9716.1|9720.5|9718.1|9720.5|9718.3|9718.2|9715.8|210
1589781000000|2020-05-18 05:50:00|9720|9718.5|9718.3|9715.9|9720.5|9718.5|9717.8|9715.8|217
1589781300000|2020-05-18 05:55:00|9718.2|9715.8|9719.7|9717.3|9720.1|9718.4|9717.8|9715.8|223
1589781600000|2020-05-18 06:00:00|9719.8|9717.4|9720|9718.5|9721|9719.1|9718.5|9716.6|229
1589781900000|2020-05-18 06:05:00|9720.1|9718.6|9721.5|9719.1|9721.8|9719.8|9719.9|9717.9|181
1589782200000|2020-05-18 06:10:00|9721.8|9719.4|9719.3|9716.9|9722.1|9719.9|9718.8|9716.9|184
1589782500000|2020-05-18 06:15:00|9719.4|9717|9717.6|9715.2|9720.4|9718.5|9716.6|9714.5|272
1589782800000|2020-05-18 06:20:00|9717.7|9715.3|9717.7|9716.2|9719.2|9717.3|9716.8|9714.9|289
1589783100000|2020-05-18 06:25:00|9717.8|9716.3|9717|9714.6|9717.8|9716.3|9716.6|9714.5|182
1589783400000|2020-05-18 06:30:00|9716.7|9714.3|9715.2|9712.8|9716.8|9714.9|9713.3|9711.3|278
1589783700000|2020-05-18 06:35:00|9714.7|9713.2|9713.4|9711.9|9715.9|9713.8|9713.4|9711.6|247
1589784000000|2020-05-18 06:40:00|9714|9711.6|9714.6|9712.2|9714.6|9712.6|9712.7|9710.7|228
1589784300000|2020-05-18 06:45:00|9714|9712.5|9714.9|9712.5|9715.8|9713.9|9714|9712.1|274
1589784600000|2020-05-18 06:50:00|9714.8|9712.4|9712.9|9711.4|9715.7|9713.7|9712.6|9711|253
1589784900000|2020-05-18 06:55:00|9712.8|9711.3|9718.4|9716|9718.6|9716.5|9709.7|9707.8|516
1589785200000|2020-05-18 07:00:00|9718.3|9715.9|9716.7|9715.2|9720.9|9719.1|9715.3|9713.5|661
1589785500000|2020-05-18 07:05:00|9716.6|9715.1|9716.7|9714.3|9716.9|9715.2|9715|9713.3|419
1589785800000|2020-05-18 07:10:00|9716.3|9714.8|9719.5|9717.1|9720.4|9718.4|9715.4|9713.4|425
1589786100000|2020-05-18 07:15:00|9719.6|9717.2|9718.2|9716.7|9720.1|9718|9717|9715.1|375
1589786400000|2020-05-18 07:20:00|9718.4|9716.9|9718.8|9717.3|9719.8|9718.3|9717.5|9715.1|281
1589786700000|2020-05-18 07:25:00|9718.9|9717.4|9718.8|9717.3|9720.6|9719.1|9718.1|9716.5|441
1589787000000|2020-05-18 07:30:00|9718.9|9717.4|9722|9720.5|9724|9722.1|9718.9|9717.4|421
1589787300000|2020-05-18 07:35:00|9721.8|9720.3|9722.8|9720.4|9723.9|9722|9720.7|9719.2|322
1589787600000|2020-05-18 07:40:00|9722.7|9720.3|9722.4|9720.9|9723.1|9721.2|9721.4|9719.1|309
1589787900000|2020-05-18 07:45:00|9722.1|9720.6|9726.5|9725|9726.8|9725.3|9721.8|9719.9|441
1589788200000|2020-05-18 07:50:00|9726.4|9724.9|9726.2|9723.8|9727.8|9726|9723.2|9721.5|468
1589788500000|2020-05-18 07:55:00|9726.1|9723.7|9723.1|9721.6|9726.2|9724.2|9722.1|9720.2|568
1589788800000|2020-05-18 08:00:00|9723.2|9721.7|9722.2|9719.8|9723.2|9721.7|9719.3|9717.7|523
1589789100000|2020-05-18 08:05:00|9722.1|9719.7|9724.4|9722|9724.4|9722.3|9721.6|9719.7|390
1589789400000|2020-05-18 08:10:00|9724.3|9721.9|9723.7|9722.2|9726.3|9724.8|9722.7|9721|468
1589789700000|2020-05-18 08:15:00|9724.1|9721.7|9722.6|9720.2|9724.1|9722.5|9721.2|9719.6|496
1589790000000|2020-05-18 08:20:00|9722.7|9720.3|9722.1|9720.6|9723.9|9722.1|9720.2|9718.5|428
1589790300000|2020-05-18 08:25:00|9722.2|9720.7|9719.8|9718.3|9723.5|9721.5|9719.8|9718.1|403
1589790600000|2020-05-18 08:30:00|9720.3|9717.9|9722.1|9720.6|9723.5|9722|9719.7|9717.7|456
1589790900000|2020-05-18 08:35:00|9722|9720.5|9723.4|9721|9723.5|9721.5|9719.6|9717.9|428
1589791200000|2020-05-18 08:40:00|9722.8|9721.3|9728.7|9727.2|9730.9|9728.7|9722.6|9721.1|586
1589791500000|2020-05-18 08:45:00|9729.2|9726.8|9724.7|9723.2|9729.9|9727.9|9724.5|9722.6|426
1589791800000|2020-05-18 08:50:00|9724.8|9723.3|9726.1|9724.6|9731.1|9729.2|9724.3|9722.3|491
1589792100000|2020-05-18 08:55:00|9726.2|9724.7|9725.5|9724|9727.6|9725.2|9723.5|9721.6|455
1589792400000|2020-05-18 09:00:00|9725.4|9723.9|9727.8|9726.3|9728.6|9726.8|9725.4|9723.5|409
1589792700000|2020-05-18 09:05:00|9727.7|9726.2|9729.3|9727.8|9730.1|9728.5|9726.7|9724.8|394
1589793000000|2020-05-18 09:10:00|9729.4|9727.9|9731.4|9729.9|9732.8|9730.9|9729.3|9727.5|357
1589793300000|2020-05-18 09:15:00|9731.8|9729.4|9730.4|9728.9|9733.6|9731.4|9729.6|9727.9|406
1589793600000|2020-05-18 09:20:00|9730.5|9729|9728.1|9725.7|9731.1|9729.2|9727.4|9725.7|358
1589793900000|2020-05-18 09:25:00|9727.9|9725.5|9729|9726.6|9729.6|9727.3|9727|9725.1|239
1589794200000|2020-05-18 09:30:00|9728.9|9726.5|9729.3|9727.8|9730.9|9729.1|9727.1|9725.2|279
1589794500000|2020-05-18 09:35:00|9729.4|9727.9|9727.6|9725.2|9730.1|9728.3|9726.8|9724.6|358
1589794800000|2020-05-18 09:40:00|9727.3|9725.8|9731.7|9729.3|9731.8|9729.8|9727.2|9725|303
1589795100000|2020-05-18 09:45:00|9731.6|9729.2|9730.4|9728|9733.1|9731.3|9729.7|9727.7|299
1589795400000|2020-05-18 09:50:00|9729.9|9728.4|9728|9726.5|9731.3|9729.3|9726.8|9724.8|343
1589795700000|2020-05-18 09:55:00|9727.9|9726.4|9726.3|9724.8|9728.2|9726.4|9725.1|9723.1|352
1589796000000|2020-05-18 10:00:00|9726.2|9724.7|9727|9724.6|9729.1|9727.3|9725.5|9723.6|393
1589796300000|2020-05-18 10:05:00|9727.1|9724.7|9727.3|9725.8|9728.7|9726.7|9726.6|9724.6|362
1589796600000|2020-05-18 10:10:00|9727.7|9725.3|9726.9|9725.4|9728.4|9726.5|9725.7|9723.7|310
1589796900000|2020-05-18 10:15:00|9727|9725.5|9727.8|9725.4|9728.2|9726.3|9725|9723.5|295
1589797200000|2020-05-18 10:20:00|9727.1|9725.6|9729.4|9727.9|9729.7|9728.2|9726.7|9724.9|234
1589797500000|2020-05-18 10:25:00|9729.3|9727.8|9727.4|9725|9731|9729.1|9727.2|9724.8|320
1589797800000|2020-05-18 10:30:00|9727.3|9724.9|9724|9721.6|9728.5|9726.7|9723.5|9721.5|330
1589798100000|2020-05-18 10:35:00|9723.6|9722.1|9724.6|9722.2|9725.7|9724|9723.5|9721.6|345
1589798400000|2020-05-18 10:40:00|9724.1|9722.6|9720.7|9719.2|9724.5|9722.7|9719.9|9718.1|351
1589798700000|2020-05-18 10:45:00|9720.8|9719.3|9722.8|9720.4|9723.5|9721.5|9720.6|9718.9|316
1589799000000|2020-05-18 10:50:00|9722.5|9720.1|9719.9|9718.4|9722.7|9720.6|9719.9|9717.9|339
1589799300000|2020-05-18 10:55:00|9720.3|9717.9|9721.9|9720.4|9723.9|9721.9|9719.4|9717|337
1589799600000|2020-05-18 11:00:00|9722|9720.5|9728|9726.5|9729.5|9727.6|9720.4|9718.4|464
1589799900000|2020-05-18 11:05:00|9727.9|9726.4|9727.1|9725.6|9728.4|9726.4|9724.8|9723.2|325
1589800200000|2020-05-18 11:10:00|9727|9725.5|9725.9|9724.4|9729|9727|9724.2|9722.3|440
1589800500000|2020-05-18 11:15:00|9725.8|9724.3|9725.4|9723.9|9727.6|9725.9|9723.9|9722.2|394
1589800800000|2020-05-18 11:20:00|9725.3|9723.8|9727.5|9726|9728.2|9726.7|9725.3|9723.7|352
1589801100000|2020-05-18 11:25:00|9727.4|9725.9|9727.7|9726.2|9728.8|9727.2|9726.1|9724.2|315
1589801400000|2020-05-18 11:30:00|9728.2|9725.8|9729|9727.5|9730.3|9728.4|9727.7|9725.7|310
1589801700000|2020-05-18 11:35:00|9728.9|9727.4|9725.5|9724|9728.9|9727.4|9724.9|9723|414
1589802000000|2020-05-18 11:40:00|9725.4|9723.9|9724.5|9723|9726.2|9724.2|9722.7|9720.8|464
1589802300000|2020-05-18 11:45:00|9724.2|9722.7|9722.4|9720.9|9725|9723.1|9722.1|9720.3|376
1589802600000|2020-05-18 11:50:00|9722.5|9721|9720.1|9718.6|9724|9722.2|9719.5|9717.7|340
1589802900000|2020-05-18 11:55:00|9720|9718.5|9723.4|9721.9|9723.5|9722|9719.8|9718.3|395
1589803200000|2020-05-18 12:00:00|9723.5|9722|9721.7|9720.2|9723.5|9722|9720.1|9718.5|452
1589803500000|2020-05-18 12:05:00|9721.6|9720.1|9717.9|9716.4|9722|9720.5|9717.9|9716.4|304
1589803800000|2020-05-18 12:10:00|9717.8|9716.3|9714|9712.5|9718.7|9716.7|9713.5|9711.6|535
1589804100000|2020-05-18 12:15:00|9713.8|9712.3|9711.5|9709.1|9716.2|9714.3|9710.6|9708.2|804
1589804400000|2020-05-18 12:20:00|9711.7|9709.3|9713.1|9710.7|9715.1|9713|9710.7|9708.4|516
1589804700000|2020-05-18 12:25:00|9713.2|9710.8|9709.8|9708.3|9714.4|9712|9709.2|9707.3|490
1589805000000|2020-05-18 12:30:00|9710.3|9707.9|9704.3|9702.8|9710.5|9708.5|9704.3|9702.8|389
1589805300000|2020-05-18 12:35:00|9704.4|9702.9|9708.1|9705.7|9709.9|9707.9|9703.8|9701.9|542
1589805600000|2020-05-18 12:40:00|9708|9705.6|9708.4|9706.9|9709|9707.1|9704.5|9702.3|560
1589805900000|2020-05-18 12:45:00|9708.9|9706.5|9713.1|9711.6|9714.6|9713.1|9708.2|9706.4|425
1589806200000|2020-05-18 12:50:00|9713.2|9711.7|9709.2|9707.7|9713.4|9711.7|9708.3|9705.9|460
1589806500000|2020-05-18 12:55:00|9709.1|9707.6|9710.3|9707.9|9712.1|9710.1|9708.3|9706.5|511
1589806800000|2020-05-18 13:00:00|9710.4|9708|9708.5|9707|9712.1|9710.3|9708.2|9706.1|582
1589807100000|2020-05-18 13:05:00|9708.6|9707.1|9706|9704.5|9709.4|9707.5|9704.5|9702.5|670
1589807400000|2020-05-18 13:10:00|9705.9|9704.4|9707|9704.6|9708.5|9706.5|9704.1|9702|497
1589807700000|2020-05-18 13:15:00|9706.6|9705.1|9706.6|9704.2|9709.9|9708|9706|9704.2|531
1589808000000|2020-05-18 13:20:00|9706.5|9704.1|9700.4|9698|9706.6|9704.9|9698.7|9696.9|571
1589808300000|2020-05-18 13:25:00|9700.3|9697.9|9702.7|9701.2|9703.5|9701.5|9698.9|9696.9|488
1589808600000|2020-05-18 13:30:00|9702.6|9701.1|9704.1|9701.7|9705.3|9703.4|9701.4|9699.6|517
1589808900000|2020-05-18 13:35:00|9704.2|9701.8|9699.6|9697.2|9705|9703.3|9697.8|9695.8|711
1589809200000|2020-05-18 13:40:00|9699.5|9697.1|9697.7|9696.2|9699.6|9697.8|9690.4|9688|897
1589809500000|2020-05-18 13:45:00|9697.6|9696.1|9692.8|9691.3|9697.6|9696.1|9691.8|9689.7|663
1589809800000|2020-05-18 13:50:00|9692.7|9691.2|9701.3|9699.8|9702.2|9700.2|9692.5|9690.5|797
1589810100000|2020-05-18 13:55:00|9701.4|9699.9|9706.3|9703.9|9706.5|9704.2|9701.2|9699.7|706
1589810400000|2020-05-18 14:00:00|9706.1|9703.7|9705|9702.6|9710.1|9707.8|9703.6|9701.6|613
1589810700000|2020-05-18 14:05:00|9704.8|9702.4|9704.5|9703|9707.9|9705.5|9703.1|9701.2|556
1589811000000|2020-05-18 14:10:00|9704.4|9702.9|9702|9700.5|9705.9|9704.2|9701.8|9699.9|516
1589811300000|2020-05-18 14:15:00|9701.9|9700.4|9704.1|9701.7|9706.2|9704.1|9701.9|9700.1|529
1589811600000|2020-05-18 14:20:00|9704|9701.6|9699.6|9697.2|9704.1|9702.2|9697.5|9695.6|478
1589811900000|2020-05-18 14:25:00|9699.2|9697.7|9702.8|9700.4|9702.9|9700.7|9697.9|9695.5|547
1589812200000|2020-05-18 14:30:00|9703|9700.6|9700.7|9699.2|9703|9700.9|9700.6|9698.4|512
1589812500000|2020-05-18 14:35:00|9700.8|9699.3|9699.5|9697.1|9702.2|9700.5|9699|9697.1|371
1589812800000|2020-05-18 14:40:00|9699|9697.5|9702.1|9700.6|9703|9700.8|9699|9697|472
1589813100000|2020-05-18 14:45:00|9702.2|9700.7|9697.6|9696.1|9703.5|9701.5|9696.8|9694.8|581
1589813400000|2020-05-18 14:50:00|9698.1|9695.7|9692.8|9691.3|9699|9697.2|9689.6|9687.6|729
1589813700000|2020-05-18 14:55:00|9693.3|9690.9|9696.6|9695.1|9700.4|9698.5|9693.3|9690.9|706
1589814000000|2020-05-18 15:00:00|9696.7|9695.2|9696.4|9694|9697.3|9695.6|9693.9|9692|499
1589814300000|2020-05-18 15:05:00|9696.5|9694.1|9698.8|9696.4|9700.8|9698.9|9695.2|9693.3|461
1589814600000|2020-05-18 15:10:00|9698.7|9696.3|9691.8|9689.4|9699.7|9697.7|9689.6|9687.2|663
1589814900000|2020-05-18 15:15:00|9691.7|9689.3|9683.7|9681.3|9693.1|9691.1|9683.6|9681.2|761
1589815200000|2020-05-18 15:20:00|9683.8|9681.4|9681.4|9679|9686.2|9683.8|9677.7|9675.7|1202
1589815500000|2020-05-18 15:25:00|9681.3|9678.9|9689.9|9687.5|9694.3|9692.4|9678.7|9676.7|1275
1589815800000|2020-05-18 15:30:00|9690|9687.6|9695|9692.6|9695.1|9692.7|9685.5|9683.4|897
1589816100000|2020-05-18 15:35:00|9695.1|9692.7|9696.7|9694.3|9699|9696.6|9693.6|9691.8|789
1589816400000|2020-05-18 15:40:00|9696.8|9694.4|9686.4|9684|9697.2|9694.8|9686.4|9684|790
1589816700000|2020-05-18 15:45:00|9686.3|9683.9|9680.7|9678.3|9688.2|9685.8|9678.7|9677|1055
1589817000000|2020-05-18 15:50:00|9680.6|9678.2|9689.4|9687|9690.6|9688.2|9680.5|9678.1|1049
1589817300000|2020-05-18 15:55:00|9689.6|9687.2|9701|9698.6|9703.7|9701.9|9688.6|9686.6|992
1589817600000|2020-05-18 16:00:00|9700.9|9698.5|9701.6|9699.2|9704|9701.6|9693.5|9691.3|1016
1589817900000|2020-05-18 16:05:00|9702.4|9700|9698|9695.6|9702.4|9700|9692.7|9690.3|961
1589818200000|2020-05-18 16:10:00|9698.1|9695.7|9705.3|9702.9|9705.9|9704|9697.6|9695.6|830
1589818500000|2020-05-18 16:15:00|9705.1|9702.7|9707.7|9705.3|9707.8|9705.4|9701.8|9699.4|667
1589818800000|2020-05-18 16:20:00|9707.5|9705.1|9713.9|9711.5|9715|9712.7|9705.2|9703.3|881
1589819100000|2020-05-18 16:25:00|9713.6|9711.2|9720.5|9718.1|9721.9|9719.9|9711.8|9709.4|748
1589819400000|2020-05-18 16:30:00|9720.6|9718.2|9720.8|9718.4|9721|9718.9|9717|9714.7|614
1589819700000|2020-05-18 16:35:00|9720.7|9718.3|9718.5|9717|9721.9|9720.1|9716.7|9714.6|520
1589820000000|2020-05-18 16:40:00|9719.1|9716.7|9718.3|9715.9|9720.1|9717.7|9716.1|9714|514
1589820300000|2020-05-18 16:45:00|9718.2|9715.8|9720.1|9717.7|9720.1|9718.1|9717.2|9714.9|476
1589820600000|2020-05-18 16:50:00|9720|9717.6|9722.7|9721.2|9724.5|9722.1|9720|9717.6|452
1589820900000|2020-05-18 16:55:00|9722.6|9721.1|9722.3|9719.9|9728.3|9726.3|9720.5|9718.4|734
1589821200000|2020-05-18 17:00:00|9722.2|9719.8|9721.6|9720.1|9724.1|9722.2|9720.4|9718.2|534
1589821500000|2020-05-18 17:05:00|9721.4|9719.9|9723.5|9721.1|9723.6|9721.5|9720.6|9718.6|487
1589821800000|2020-05-18 17:10:00|9723.6|9721.2|9746.2|9743.8|9762.1|9759.7|9723.2|9721.1|921
1589822100000|2020-05-18 17:15:00|9745.6|9743.2|9746.5|9744.1|9747.5|9745.1|9740.8|9738.4|906
1589822400000|2020-05-18 17:20:00|9746.4|9744|9751|9748.6|9751.4|9749|9742.7|9740.3|746
1589822700000|2020-05-18 17:25:00|9750.8|9748.4|9732.1|9729.7|9750.8|9748.4|9732.1|9729.7|788
1589823000000|2020-05-18 17:30:00|9732|9729.6|9740.4|9738|9740.8|9738.4|9731.9|9729.5|495
1589823300000|2020-05-18 17:35:00|9740.3|9737.9|9734|9731.6|9740.3|9738.3|9731.9|9729.5|525
1589823600000|2020-05-18 17:40:00|9734.1|9731.7|9727|9724.6|9735|9732.6|9726.4|9724.4|510
1589823900000|2020-05-18 17:45:00|9727.1|9724.7|9728.2|9725.8|9733.5|9731.1|9725.5|9723.6|510
1589824200000|2020-05-18 17:50:00|9728.4|9726|9728|9725.6|9729.1|9727|9726.1|9723.7|465
1589824500000|2020-05-18 17:55:00|9727.9|9725.5|9727.7|9725.3|9730.5|9728.1|9726.8|9724.4|399
1589824800000|2020-05-18 18:00:00|9727.6|9725.2|9729.5|9727.1|9730.6|9728.2|9727.2|9724.8|368
1589825100000|2020-05-18 18:05:00|9729.6|9727.2|9733.9|9731.5|9734.3|9731.9|9729.6|9727.2|363
1589825400000|2020-05-18 18:10:00|9734|9731.6|9733.6|9731.2|9736.3|9734.2|9731|9728.6|374
1589825700000|2020-05-18 18:15:00|9733.8|9731.4|9737|9734.6|9737|9734.6|9731.9|9729.8|360
1589826000000|2020-05-18 18:20:00|9736.9|9734.5|9733.9|9731.5|9737.2|9735.2|9732.3|9729.9|303
1589826300000|2020-05-18 18:25:00|9734|9731.6|9735.4|9733|9736|9733.6|9732.4|9730.3|414
1589826600000|2020-05-18 18:30:00|9735.1|9732.7|9729.7|9727.3|9735.1|9732.7|9728.7|9726.7|307
1589826900000|2020-05-18 18:35:00|9729.8|9727.4|9729|9726.6|9730.6|9728.6|9727.4|9725.5|307
1589827200000|2020-05-18 18:40:00|9728.8|9726.4|9726.2|9724.7|9729.2|9727.7|9726|9724.2|274
1589827500000|2020-05-18 18:45:00|9726.6|9724.2|9727.7|9725.3|9730.1|9727.7|9726.1|9724.2|350
1589827800000|2020-05-18 18:50:00|9727.8|9725.4|9728.1|9725.7|9729.2|9727.2|9727.1|9725.1|371
1589828100000|2020-05-18 18:55:00|9728.2|9725.8|9729.4|9727|9731|9729|9727.2|9724.9|367
1589828400000|2020-05-18 19:00:00|9729.1|9726.7|9728.8|9726.4|9729.3|9727.3|9726.4|9724|281
1589828700000|2020-05-18 19:05:00|9728.9|9726.5|9728.1|9725.7|9729.1|9726.9|9727.3|9724.9|224
1589829000000|2020-05-18 19:10:00|9728.2|9725.8|9728.9|9726.5|9729.1|9727.2|9727.4|9725|201
1589829300000|2020-05-18 19:15:00|9729|9726.6|9727.9|9725.5|9730.9|9728.5|9727.8|9725.4|330
1589829600000|2020-05-18 19:20:00|9727.8|9725.4|9727.6|9725.2|9729.4|9727.1|9726.6|9724.2|418
1589829900000|2020-05-18 19:25:00|9727.8|9725.4|9726|9723.6|9727.8|9725.8|9725|9722.6|327
1589830200000|2020-05-18 19:30:00|9726.4|9724|9728.5|9727|9729.4|9727.5|9726|9723.8|350
1589830500000|2020-05-18 19:35:00|9728.4|9726.9|9727.1|9724.7|9729.8|9728|9726.6|9724.6|287
1589830800000|2020-05-18 19:40:00|9727.2|9724.8|9725.2|9722.8|9728.1|9726.1|9724.9|9722.8|241
1589831100000|2020-05-18 19:45:00|9725.3|9722.9|9725.6|9724.1|9727.3|9725.4|9725.1|9722.9|310
1589831400000|2020-05-18 19:50:00|9725.7|9724.2|9727.9|9725.5|9728.1|9726|9724.9|9722.8|285
1589831700000|2020-05-18 19:55:00|9727.8|9725.4|9725.2|9722.8|9727.9|9725.8|9724.7|9722.7|367
1589832000000|2020-05-18 20:00:00|9725.3|9722.9|9726|9723.6|9727|9724.6|9723.5|9721.3|310
1589832300000|2020-05-18 20:05:00|9726.1|9723.7|9726.4|9724|9727.6|9725.2|9726|9723.6|153
1589832600000|2020-05-18 20:10:00|9726.5|9724.1|9728.2|9725.8|9729|9726.6|9726.1|9723.7|150
1589832900000|2020-05-18 20:15:00|9728.3|9725.9|9728.2|9725.8|9728.4|9726|9727.7|9725.3|120
1589833200000|2020-05-18 20:20:00|9728.3|9725.9|9726.3|9723.9|9728.3|9725.9|9726.2|9723.8|139
1589833500000|2020-05-18 20:25:00|9726.4|9724|9725.6|9723.2|9728.5|9726.1|9724.5|9722.4|189
1589833800000|2020-05-18 20:30:00|9725.7|9723.3|9722.2|9719.8|9726.4|9724|9721.8|9719.7|250
1589834100000|2020-05-18 20:35:00|9722.3|9719.9|9720.6|9718.2|9722.6|9720.2|9719.5|9717.1|192
1589834400000|2020-05-18 20:40:00|9720.5|9718.1|9719.2|9716.8|9721.2|9718.8|9719.2|9716.8|143
1589834700000|2020-05-18 20:45:00|9719.3|9716.9|9718|9715.6|9722.1|9719.7|9717.4|9715|269
1589835000000|2020-05-18 20:50:00|9718.1|9715.7|9715|9712.6|9719.1|9716.7|9714.9|9712.5|292
1589835300000|2020-05-18 20:55:00|9715.1|9712.7|9713|9710.6|9715.8|9713.4|9711.4|9709|358
1589835600000|2020-05-18 21:00:00|9713.1|9710.7|9713.2|9710.8|9715|9712.6|9711.6|9709.1|109
1589835900000|2020-05-18 21:05:00|9713.3|9710.9|9713.8|9710.6|9714.5|9711.3|9713.1|9710|238
1589836200000|2020-05-18 21:10:00|9713.7|9710.7|9715|9711.1|9715.9|9712.5|9712.8|9708.2|266
1589836500000|2020-05-18 21:15:00|9715.2|9711.2|9714.5|9712.1|9716|9712.4|9714.1|9710.7|181
1589836800000|2020-05-18 21:20:00|9714.9|9712.3|9715.1|9711.4|9715.7|9712.3|9714.3|9710.9|179
1589837100000|2020-05-18 21:25:00|9715.3|9711.3|9715.5|9712|9715.6|9712.7|9714.1|9710.8|206
1589837400000|2020-05-18 21:30:00|9722|9711.8|9723.3|9714.1|9724.9|9716.6|9721.2|9711.8|517
1589837700000|2020-05-18 21:35:00|9723.2|9714|9723.9|9713.9|9724.2|9717.4|9721.3|9713.1|341
1589838000000|2020-05-18 21:40:00|9723.6|9714.2|9735.3|9725.3|9737.7|9727.7|9719.3|9713|335
1589838300000|2020-05-18 21:45:00|9733.7|9723.7|9726.7|9716.7|9735.8|9725.8|9725.2|9715.2|366
1589838600000|2020-05-18 21:50:00|9726.8|9716.8|9724.3|9714.3|9727.8|9717.8|9723.5|9713.5|342
1589838900000|2020-05-18 21:55:00|9724.4|9714.6|9724|9714.9|9724.9|9715.8|9723.4|9714.1|345
1589839200000|2020-05-18 22:00:00|9723.9|9715|9719.6|9714.8|9724.4|9716.4|9718.6|9713.4|707
1589839500000|2020-05-18 22:05:00|9719.5|9715.1|9719.1|9714.2|9720|9715.5|9718.3|9714|281
1589839800000|2020-05-18 22:10:00|9718.5|9714.5|9717.6|9713.8|9719.5|9715|9716.7|9713.3|335
1589840100000|2020-05-18 22:15:00|9718.2|9713.4|9717.5|9714|9718.7|9715|9716.9|9713.4|534
1589840400000|2020-05-18 22:20:00|9717.6|9713.7|9715.2|9712.4|9717.9|9714.5|9715|9710.5|388
1589840700000|2020-05-18 22:25:00|9715.3|9712.2|9714.4|9711.8|9716|9712.9|9714|9711.1|348
1589841000000|2020-05-18 22:30:00|9714.3|9711.7|9715.2|9712.8|9715.4|9712.8|9714.1|9711|228
1589841300000|2020-05-18 22:35:00|9715.1|9712.7|9714|9711.6|9715.8|9713.1|9713.8|9711.4|123
1589841600000|2020-05-18 22:40:00|9713.9|9711.5|9714.2|9711.8|9715.7|9713.2|9713.9|9711.5|214
1589841900000|2020-05-18 22:45:00|9714.3|9711.9|9715.5|9713.1|9715.6|9713.2|9714.1|9711.7|142
1589842200000|2020-05-18 22:50:00|9715.4|9713|9716|9713.6|9717.4|9714.7|9715.3|9712.9|165
1589842500000|2020-05-18 22:55:00|9715.9|9713.5|9715.4|9713|9716.3|9713.9|9715|9712.5|138
1589842800000|2020-05-18 23:00:00|9715.6|9713.2|9717.1|9714.7|9717.5|9714.8|9714.9|9712.5|175
1589843100000|2020-05-18 23:05:00|9717|9714.6|9717.9|9715.5|9718.4|9716|9716.9|9714.5|147
1589843400000|2020-05-18 23:10:00|9718|9715.6|9717.3|9714.9|9718.2|9715.8|9716.9|9714.5|135
1589843700000|2020-05-18 23:15:00|9717.2|9714.8|9719.7|9717.3|9719.9|9717.5|9717.1|9714.7|226
1589844000000|2020-05-18 23:20:00|9719.8|9717.4|9718.8|9716.4|9719.8|9717.4|9718|9715.6|248
1589844300000|2020-05-18 23:25:00|9718.7|9716.3|9719.1|9716.7|9719.4|9717|9718.4|9716|203
1589844600000|2020-05-18 23:30:00|9719.2|9716.8|9718.8|9716.4|9719.9|9717.5|9718.7|9716.3|224
1589844900000|2020-05-18 23:35:00|9718.7|9716.3|9719.7|9717.3|9720|9717.6|9718.7|9716.3|289
1589845200000|2020-05-18 23:40:00|9719.8|9717.4|9719.4|9717|9719.8|9717.4|9718.7|9716.3|273
1589845500000|2020-05-18 23:45:00|9719.5|9717.1|9719.5|9717.1|9719.8|9717.4|9718.8|9716.4|237
1589845800000|2020-05-18 23:50:00|9719.4|9717|9720.3|9717.9|9720.4|9718|9719.3|9716.9|172
1589846100000|2020-05-18 23:55:00|9720.2|9717.8|9719|9716.6|9720.9|9718.5|9718.9|9716.5|182
1589846400000|2020-05-19 00:00:00|9719.1|9716.7|9714.6|9712.2|9719.3|9716.9|9714.1|9711.7|328
1589846700000|2020-05-19 00:05:00|9714.5|9712.1|9714.5|9712.1|9715.2|9712.8|9711.8|9709.4|337
1589847000000|2020-05-19 00:10:00|9714.4|9712|9714.6|9712.2|9716.1|9713.9|9713.6|9711.2|358
1589847300000|2020-05-19 00:15:00|9714.5|9712.1|9714.9|9712.5|9717.1|9714.7|9714.5|9712.1|302
1589847600000|2020-05-19 00:20:00|9715|9712.6|9714.1|9711.7|9715|9712.6|9713.4|9711|259
1589847900000|2020-05-19 00:25:00|9714|9711.6|9711.2|9708.8|9714.4|9712|9710.8|9708.4|292
1589848200000|2020-05-19 00:30:00|9711.1|9708.7|9714.2|9711.8|9714.4|9712|9710.8|9708.4|351
1589848500000|2020-05-19 00:35:00|9714.3|9711.9|9713|9710.6|9714.3|9711.9|9711.9|9709.5|394
1589848800000|2020-05-19 00:40:00|9712.9|9710.5|9714.6|9712.2|9716|9713.6|9712.8|9710.4|297
1589849100000|2020-05-19 00:45:00|9714.7|9712.3|9715.5|9713.1|9715.6|9713.2|9714.5|9712.1|234
1589849400000|2020-05-19 00:50:00|9715.4|9713|9715.1|9712.7|9716.4|9714|9714.2|9711.8|371
1589849700000|2020-05-19 00:55:00|9715.3|9712.9|9716.3|9713.9|9716.5|9714.1|9713.5|9711.1|308
1589850000000|2020-05-19 01:00:00|9716.2|9713.8|9717|9714.6|9717.1|9715.1|9714.9|9712.7|317
1589850300000|2020-05-19 01:05:00|9716.9|9714.5|9719.1|9716.7|9719.5|9717.6|9716.2|9714.1|284
1589850600000|2020-05-19 01:10:00|9719|9716.6|9721.6|9719.2|9721.8|9719.8|9718.9|9716.6|315
1589850900000|2020-05-19 01:15:00|9721.5|9719.1|9721.4|9719|9721.8|9720|9720.3|9718.1|314
1589851200000|2020-05-19 01:20:00|9721.5|9719.1|9721|9718.6|9721.8|9719.7|9719.7|9717.7|216
1589851500000|2020-05-19 01:25:00|9721.1|9718.7|9721.9|9719.5|9722|9719.6|9720.1|9717.7|249
1589851800000|2020-05-19 01:30:00|9722|9719.6|9718.2|9715.8|9722.1|9719.7|9718.1|9715.7|225
1589852100000|2020-05-19 01:35:00|9718.3|9715.9|9718.9|9716.5|9719.5|9717.3|9718.1|9715.7|230
1589852400000|2020-05-19 01:40:00|9719|9716.6|9720.1|9717.7|9720.9|9718.5|9718.2|9715.9|280
1589852700000|2020-05-19 01:45:00|9719.9|9717.5|9716.8|9714.4|9720.1|9717.7|9716.2|9714.2|263
1589853000000|2020-05-19 01:50:00|9716.9|9714.5|9717.9|9715.5|9718.9|9716.8|9716.4|9714.2|308
1589853300000|2020-05-19 01:55:00|9718|9715.6|9719.4|9717|9719.8|9717.9|9717.4|9715.5|253
1589853600000|2020-05-19 02:00:00|9719.3|9716.9|9720.8|9718.4|9721|9718.6|9719.1|9716.8|193
1589853900000|2020-05-19 02:05:00|9720.7|9718.3|9719.9|9717.5|9720.9|9718.9|9719.4|9717|216
1589854200000|2020-05-19 02:10:00|9720|9717.6|9720.9|9718.5|9720.9|9718.7|9719.7|9717.3|184
1589854500000|2020-05-19 02:15:00|9721|9718.6|9720.5|9718.1|9721.3|9719|9719.6|9717.5|193
1589854800000|2020-05-19 02:20:00|9720.4|9718|9719.3|9716.9|9720.6|9718.2|9718.8|9716.5|244
1589855100000|2020-05-19 02:25:00|9719.2|9716.8|9720.1|9717.7|9720.2|9718|9719|9716.6|214
1589855400000|2020-05-19 02:30:00|9720|9717.6|9720.3|9717.9|9720.7|9718.9|9719.1|9716.7|192
1589855700000|2020-05-19 02:35:00|9719.9|9718.4|9722.9|9720.5|9723|9721.2|9719.7|9717.7|206
1589856000000|2020-05-19 02:40:00|9722.8|9720.4|9722.4|9720|9723|9721|9721.7|9719.7|153
1589856300000|2020-05-19 02:45:00|9722.5|9720.1|9722.5|9721|9723.1|9721.1|9721.6|9719.7|149
1589856600000|2020-05-19 02:50:00|9723.1|9720.7|9722.4|9720|9723.9|9722|9721.8|9720|235
1589856900000|2020-05-19 02:55:00|9721.9|9720.4|9723.9|9721.5|9724|9721.8|9721.7|9719.9|195
1589857200000|2020-05-19 03:00:00|9724|9721.6|9726.3|9723.9|9726.4|9724.3|9723.3|9721.3|262
1589857500000|2020-05-19 03:05:00|9726.2|9723.8|9723.9|9721.5|9726.2|9723.8|9722.9|9720.9|267
1589857800000|2020-05-19 03:10:00|9723.8|9721.4|9724.7|9722.3|9724.8|9722.4|9723|9721|185
1589858100000|2020-05-19 03:15:00|9724.6|9722.2|9724.5|9722.1|9724.9|9722.7|9723.4|9721.4|223
1589858400000|2020-05-19 03:20:00|9724.4|9722|9724.4|9722|9725|9723|9722.7|9720.4|243
1589858700000|2020-05-19 03:25:00|9724|9722.5|9723.1|9720.7|9725.1|9723.1|9722.6|9720.6|142
1589859000000|2020-05-19 03:30:00|9723.2|9720.8|9722.6|9721.1|9723.8|9721.9|9722.5|9720.6|224
1589859300000|2020-05-19 03:35:00|9722.5|9721|9722|9719.6|9723.2|9721.2|9721.5|9719.5|178
1589859600000|2020-05-19 03:40:00|9722.1|9719.7|9720.1|9717.7|9722.1|9719.7|9719.7|9717.6|149
1589859900000|2020-05-19 03:45:00|9720.2|9717.8|9719.8|9717.4|9720.9|9718.9|9719.5|9717.4|141
1589860200000|2020-05-19 03:50:00|9719.9|9717.5|9719.9|9717.5|9720.1|9718.2|9718.7|9716.7|141
1589860500000|2020-05-19 03:55:00|9720|9717.6|9720.3|9717.9|9720.4|9718.6|9718.7|9716.7|169
1589860800000|2020-05-19 04:00:00|9720.2|9717.8|9720.9|9718.5|9720.9|9718.8|9718.9|9716.5|206
1589861100000|2020-05-19 04:05:00|9720.8|9718.4|9721.8|9719.4|9721.8|9719.4|9720.6|9718.4|106
1589861400000|2020-05-19 04:10:00|9721.7|9719.3|9718.6|9717.1|9721.9|9719.5|9718.2|9716.4|185
1589861700000|2020-05-19 04:15:00|9718.7|9717.2|9719.1|9716.7|9719.5|9717.4|9718.4|9716.5|112
1589862000000|2020-05-19 04:20:00|9718.6|9717.1|9719.1|9716.7|9719.4|9717.4|9717.7|9715.7|165
1589862300000|2020-05-19 04:25:00|9718.8|9717.3|9720.4|9718|9720.6|9718.7|9718.6|9716.5|189
1589862600000|2020-05-19 04:30:00|9720|9718.5|9720.2|9717.8|9721|9719|9718.8|9716.9|175
1589862900000|2020-05-19 04:35:00|9720.1|9717.7|9720.3|9717.9|9720.7|9718.6|9719.6|9717.2|144
1589863200000|2020-05-19 04:40:00|9720.4|9718|9723|9720.6|9723.2|9721.2|9720.1|9717.9|194
1589863500000|2020-05-19 04:45:00|9722.4|9720.9|9721.9|9719.5|9723.1|9721.1|9721.5|9719.5|127
1589863800000|2020-05-19 04:50:00|9722|9719.6|9721.5|9719.1|9722.1|9720.1|9720.9|9719.1|136
1589864100000|2020-05-19 04:55:00|9721.6|9719.2|9723.6|9722.1|9724.2|9722.2|9720.6|9718.6|155
1589864400000|2020-05-19 05:00:00|9724.1|9721.7|9724.8|9722.4|9725.6|9723.7|9723.3|9721.3|198
1589864700000|2020-05-19 05:05:00|9724.9|9722.5|9724.9|9722.5|9725|9722.7|9723.9|9721.6|113
1589865000000|2020-05-19 05:10:00|9724.8|9722.4|9725.8|9723.4|9726|9723.6|9724.1|9721.7|183
1589865300000|2020-05-19 05:15:00|9725.9|9723.5|9724.6|9722.2|9725.9|9723.5|9724.1|9721.7|168
1589865600000|2020-05-19 05:20:00|9724.7|9722.3|9726|9723.6|9726|9723.6|9724.2|9722.1|124
1589865900000|2020-05-19 05:25:00|9725.9|9723.5|9725.5|9723.1|9726.1|9723.9|9724.6|9722.7|106
1589866200000|2020-05-19 05:30:00|9725.6|9723.2|9725.3|9722.9|9726.6|9724.2|9724.6|9722.6|222
1589866500000|2020-05-19 05:35:00|9725.2|9722.8|9725.4|9723|9726|9723.9|9724.8|9722.7|156
1589866800000|2020-05-19 05:40:00|9724.9|9723.4|9723.8|9721.4|9725.8|9723.7|9723.3|9721.2|214
1589867100000|2020-05-19 05:45:00|9723.7|9721.3|9726.1|9723.7|9726.7|9724.4|9721.3|9719.4|324
1589867400000|2020-05-19 05:50:00|9726|9723.6|9724.9|9722.5|9727.6|9725.2|9724.3|9722.3|252
1589867700000|2020-05-19 05:55:00|9724.3|9722.8|9724.8|9722.4|9724.9|9722.8|9723.5|9721.5|249
1589868000000|2020-05-19 06:00:00|9724.7|9722.3|9723.8|9721.4|9726|9723.6|9720.9|9718.5|512
1589868300000|2020-05-19 06:05:00|9723.9|9721.5|9720.9|9719.4|9725.1|9723.1|9720|9718|377
1589868600000|2020-05-19 06:10:00|9720.5|9719|9719.1|9716.7|9721.1|9719.1|9716.9|9714.5|479
1589868900000|2020-05-19 06:15:00|9719.2|9716.8|9720.6|9718.2|9721.4|9719.3|9718.3|9716.4|443
1589869200000|2020-05-19 06:20:00|9720.7|9718.3|9719|9716.6|9721.2|9719.3|9717|9714.6|401
1589869500000|2020-05-19 06:25:00|9719.1|9716.7|9718.3|9715.9|9720.5|9718.5|9717.1|9715.3|488
1589869800000|2020-05-19 06:30:00|9718.4|9716|9719.4|9717|9724.1|9722|9717.8|9715.9|600
1589870100000|2020-05-19 06:35:00|9719.3|9716.9|9717.7|9716.2|9720.1|9718.2|9717|9715.5|461
1589870400000|2020-05-19 06:40:00|9717.8|9716.3|9724.1|9721.7|9724.2|9722.2|9717.7|9716.2|453
1589870700000|2020-05-19 06:45:00|9723.6|9722.1|9726.6|9724.2|9729.6|9727.6|9723.2|9721.7|512
1589871000000|2020-05-19 06:50:00|9726.7|9724.3|9725.3|9723.8|9726.9|9725.1|9722.3|9720.4|390
1589871300000|2020-05-19 06:55:00|9725.4|9723.9|9725.7|9723.3|9726.7|9725|9722.8|9721.2|500
1589871600000|2020-05-19 07:00:00|9725.6|9723.2|9721.5|9720|9727.1|9725.4|9721.4|9719.2|646
1589871900000|2020-05-19 07:05:00|9721.6|9720.1|9723.4|9721.9|9726.1|9724.2|9721|9718.9|676
1589872200000|2020-05-19 07:10:00|9723.5|9722|9723.6|9722.1|9727.6|9725.7|9722.9|9721.3|514
1589872500000|2020-05-19 07:15:00|9723.9|9722.4|9721.9|9719.5|9724|9722.5|9719.2|9717.4|627
1589872800000|2020-05-19 07:20:00|9721.8|9719.4|9723.7|9721.3|9723.9|9721.9|9719.1|9717.4|382
1589873100000|2020-05-19 07:25:00|9723.8|9721.4|9722.8|9721.3|9724.7|9723.2|9719|9717.4|498
1589873400000|2020-05-19 07:30:00|9722.7|9721.2|9727.2|9724.8|9730|9728.1|9722|9720.5|558
1589873700000|2020-05-19 07:35:00|9726.7|9725.2|9724.1|9721.7|9728.7|9726.5|9722|9720.3|607
1589874000000|2020-05-19 07:40:00|9724|9721.6|9723.4|9721.9|9726.4|9724.3|9722.2|9720.1|544
1589874300000|2020-05-19 07:45:00|9723.3|9721.8|9718.1|9716.6|9723.8|9722.3|9715.6|9713.3|741
1589874600000|2020-05-19 07:50:00|9718|9716.5|9724.6|9723.1|9726.6|9725.1|9718|9716.5|773
1589874900000|2020-05-19 07:55:00|9724.5|9723|9725.2|9722.8|9727.2|9725.3|9722.8|9721.2|734
1589875200000|2020-05-19 08:00:00|9725.1|9722.7|9725|9723.5|9725.9|9724.4|9722.1|9720.6|546
1589875500000|2020-05-19 08:05:00|9725.4|9723|9723.3|9721.8|9725.5|9723.6|9721.3|9719.3|530
1589875800000|2020-05-19 08:10:00|9723.2|9721.7|9719.5|9718|9723.3|9721.8|9718.8|9717|529
1589876100000|2020-05-19 08:15:00|9719.7|9718.2|9718.6|9717.1|9723.9|9722.4|9718.1|9716.6|505
1589876400000|2020-05-19 08:20:00|9719.3|9717.8|9721.7|9720.2|9722.7|9720.6|9719.3|9717.8|482
1589876700000|2020-05-19 08:25:00|9721.9|9720.4|9727|9725.5|9727.2|9725.7|9721|9719.2|483
1589877000000|2020-05-19 08:30:00|9727.1|9725.6|9722.8|9721.3|9727.2|9725.6|9722.6|9720.7|805
1589877300000|2020-05-19 08:35:00|9722.9|9721.4|9719.4|9717.9|9725.2|9723.7|9719.1|9717.6|625
1589877600000|2020-05-19 08:40:00|9719.3|9717.8|9715.6|9714.1|9720.5|9718.6|9715.3|9713.5|628
1589877900000|2020-05-19 08:45:00|9715.5|9714|9715|9712.6|9716.8|9714.7|9708.7|9706.4|631
1589878200000|2020-05-19 08:50:00|9714.6|9713.1|9712.2|9710.7|9715.9|9713.9|9710.1|9708.1|725
1589878500000|2020-05-19 08:55:00|9712.3|9710.8|9715.2|9712.8|9717.7|9715.8|9712.3|9710|825
1589878800000|2020-05-19 09:00:00|9715.5|9713.1|9712.2|9710.7|9717.4|9715.3|9712.2|9710.2|639
1589879100000|2020-05-19 09:05:00|9712.1|9710.6|9718.5|9717|9719.1|9717.2|9708|9706.2|601
1589879400000|2020-05-19 09:10:00|9719|9716.6|9718.1|9715.7|9721.3|9719.5|9716.2|9714.6|609
1589879700000|2020-05-19 09:15:00|9718|9715.6|9711.2|9709.7|9718.1|9716.2|9710.2|9708.7|605
1589880000000|2020-05-19 09:20:00|9711.7|9709.3|9711.4|9709.9|9712.7|9710.7|9710.2|9708.2|408
1589880300000|2020-05-19 09:25:00|9711.5|9710|9713.1|9711.6|9716|9714.2|9710.8|9709.3|467
1589880600000|2020-05-19 09:30:00|9713.2|9711.7|9709.7|9708.2|9715|9713|9709.1|9707.6|450
1589880900000|2020-05-19 09:35:00|9709.6|9708.1|9715|9713.5|9717.3|9715.3|9707.3|9705.5|565
1589881200000|2020-05-19 09:40:00|9715.1|9713.6|9713.6|9712.1|9716.2|9714|9712.5|9710.6|383
1589881500000|2020-05-19 09:45:00|9713.5|9712|9712|9710.5|9715.5|9713.7|9711.2|9709.4|438
1589881800000|2020-05-19 09:50:00|9712.1|9710.6|9711|9709.5|9712.9|9710.9|9710|9708.1|436
1589882100000|2020-05-19 09:55:00|9710.9|9709.4|9718.3|9715.9|9719.7|9717.8|9710.9|9709.4|472
1589882400000|2020-05-19 10:00:00|9718.2|9715.8|9717|9714.6|9720.1|9718|9715.1|9713.1|455
1589882700000|2020-05-19 10:05:00|9716.9|9714.5|9712.6|9710.2|9717.5|9715.6|9712.1|9710.1|410
1589883000000|2020-05-19 10:10:00|9712.1|9710.6|9711|9709.5|9715|9713.2|9710.9|9708.9|467
1589883300000|2020-05-19 10:15:00|9710.9|9709.4|9712.6|9711.1|9713|9711.1|9708.1|9706.3|478
1589883600000|2020-05-19 10:20:00|9712.7|9711.2|9709.6|9708.1|9713|9711.4|9708.4|9706.4|501
1589883900000|2020-05-19 10:25:00|9709.5|9708|9708.7|9707.2|9710.6|9708.7|9708.2|9706.4|445
1589884200000|2020-05-19 10:30:00|9708.6|9707.1|9710.7|9709.2|9712.6|9710.6|9708.6|9706.8|346
1589884500000|2020-05-19 10:35:00|9710.6|9709.1|9707.3|9705.8|9711.8|9709.9|9704.9|9703.4|524
1589884800000|2020-05-19 10:40:00|9707.4|9705.9|9703.8|9702.3|9707.5|9706|9703|9701.4|567
1589885100000|2020-05-19 10:45:00|9703.7|9702.2|9708.5|9707|9708.6|9707.1|9702.8|9701.3|441
1589885400000|2020-05-19 10:50:00|9708.6|9707.1|9706.5|9705|9711.5|9710|9706.5|9705|514
1589885700000|2020-05-19 10:55:00|9706.6|9705.1|9709.6|9708.1|9711.3|9709.3|9706.4|9704.9|431
1589886000000|2020-05-19 11:00:00|9709.7|9708.2|9709.9|9708.4|9711.5|9710|9708.7|9707.2|420
1589886300000|2020-05-19 11:05:00|9710|9708.5|9708.5|9707|9710|9708.5|9707.8|9706.3|256
1589886600000|2020-05-19 11:10:00|9708.6|9707.1|9710.8|9709.3|9712.2|9710.7|9708.4|9706.9|387
1589886900000|2020-05-19 11:15:00|9710.7|9709.2|9711.9|9710.4|9712.5|9711|9709.7|9708.2|413
1589887200000|2020-05-19 11:20:00|9712|9710.5|9717|9715.5|9717.2|9715.7|9711.9|9709.9|387
1589887500000|2020-05-19 11:25:00|9716.9|9715.4|9716.1|9714.6|9718.5|9717|9716|9714.5|337
1589887800000|2020-05-19 11:30:00|9716|9714.5|9713.9|9712.4|9716.5|9714.9|9712.8|9711.3|400
1589888100000|2020-05-19 11:35:00|9713.8|9712.3|9713.9|9712.4|9715.8|9714.3|9712.8|9711.3|326
1589888400000|2020-05-19 11:40:00|9713.8|9712.3|9712.8|9711.3|9713.8|9712.3|9708.9|9707.4|444
1589888700000|2020-05-19 11:45:00|9712.9|9711.4|9715.2|9713.7|9717.6|9716.1|9712.9|9711.4|384
1589889000000|2020-05-19 11:50:00|9715.1|9713.6|9715.3|9713.8|9717.4|9715.9|9713.6|9712.1|348
1589889300000|2020-05-19 11:55:00|9715.4|9713.9|9714.7|9712.3|9719.2|9717.7|9714.3|9712.2|518
1589889600000|2020-05-19 12:00:00|9714.6|9712.2|9715.9|9714.4|9718.8|9717.2|9713.9|9712.1|424
1589889900000|2020-05-19 12:05:00|9716.1|9714.6|9713.2|9711.7|9717.8|9716.2|9712|9710.5|376
1589890200000|2020-05-19 12:10:00|9713.1|9711.6|9711.1|9709.6|9713.1|9711.6|9710.8|9709.2|349
1589890500000|2020-05-19 12:15:00|9711.2|9709.7|9715.2|9713.7|9715.8|9714.3|9711|9709.5|382
1589890800000|2020-05-19 12:20:00|9715|9713.5|9717.4|9715|9717.5|9715.6|9710.9|9709.4|495
1589891100000|2020-05-19 12:25:00|9717.3|9714.9|9714.4|9712|9717.4|9715.5|9713.2|9711.2|516
1589891400000|2020-05-19 12:30:00|9714.3|9711.9|9715.1|9713.6|9715.8|9714.3|9713.7|9711.8|347
1589891700000|2020-05-19 12:35:00|9715.2|9713.7|9714.8|9713.3|9715.9|9714.4|9713|9711.5|368
1589892000000|2020-05-19 12:40:00|9714.9|9713.4|9711.4|9709.9|9715|9713.5|9710.7|9709.2|386
1589892300000|2020-05-19 12:45:00|9711.5|9710|9707.1|9705.6|9712|9710.5|9706.9|9705.4|431
1589892600000|2020-05-19 12:50:00|9707|9705.5|9704.1|9702.6|9709.2|9707.5|9702.7|9701.2|473
1589892900000|2020-05-19 12:55:00|9704.2|9702.7|9704.1|9702.6|9707.2|9705.7|9703.6|9701.8|505
1589893200000|2020-05-19 13:00:00|9704|9702.5|9709.9|9708.4|9710.3|9708.6|9704|9702.5|568
1589893500000|2020-05-19 13:05:00|9710|9708.5|9707|9705.5|9714.1|9712.1|9706.1|9704.6|637
1589893800000|2020-05-19 13:10:00|9707.1|9705.6|9711|9709.5|9711.6|9709.9|9707.1|9705.6|503
1589894100000|2020-05-19 13:15:00|9711.1|9709.6|9711.1|9709.6|9713.9|9712.4|9710|9708.5|499
1589894400000|2020-05-19 13:20:00|9711|9709.5|9710.6|9708.2|9714.4|9712.9|9709.9|9708|396
1589894700000|2020-05-19 13:25:00|9710.5|9708.1|9709.5|9707.1|9710.6|9709|9706.3|9704.8|568
1589895000000|2020-05-19 13:30:00|9709.3|9706.9|9710.7|9709.2|9713.1|9711.2|9708.4|9706.5|704
1589895300000|2020-05-19 13:35:00|9710.4|9708.9|9705.4|9703.9|9710.9|9709|9704.5|9702.9|677
1589895600000|2020-05-19 13:40:00|9705.3|9703.8|9704|9702.5|9705.5|9704|9701.2|9699.5|495
1589895900000|2020-05-19 13:45:00|9704.1|9702.6|9704.5|9702.1|9706.5|9705|9702.3|9700.8|527
1589896200000|2020-05-19 13:50:00|9704.4|9702|9701.6|9700.1|9705.8|9704|9699.8|9698.3|573
1589896500000|2020-05-19 13:55:00|9702|9699.6|9701.3|9698.9|9705|9702.9|9699.2|9697.5|708
1589896800000|2020-05-19 14:00:00|9701.9|9699.5|9708.6|9707.1|9708.7|9707.2|9700.5|9698.1|629
1589897100000|2020-05-19 14:05:00|9708.7|9707.2|9712.2|9710.7|9712.4|9710.9|9707.6|9705.8|655
1589897400000|2020-05-19 14:10:00|9712.3|9710.8|9713.3|9711.8|9717|9714.9|9710.5|9709|592
1589897700000|2020-05-19 14:15:00|9713.7|9711.3|9712.3|9710.8|9717.7|9715.7|9711.6|9709.8|671
1589898000000|2020-05-19 14:20:00|9712.6|9711.1|9718|9715.6|9718.2|9716.3|9711.1|9709.2|578
1589898300000|2020-05-19 14:25:00|9718.1|9715.7|9718.4|9716.9|9719.4|9717.4|9716.2|9713.8|554
1589898600000|2020-05-19 14:30:00|9718.3|9716.8|9714.2|9712.7|9718.8|9716.9|9714|9712.5|487
1589898900000|2020-05-19 14:35:00|9714.3|9712.8|9714.5|9713|9714.7|9713.2|9711.6|9710.1|401
1589899200000|2020-05-19 14:40:00|9714.7|9712.3|9716.9|9715.4|9718.2|9716.4|9711|9709.5|566
1589899500000|2020-05-19 14:45:00|9717.2|9714.8|9713.3|9710.9|9719.1|9716.7|9712.2|9710.2|654
1589899800000|2020-05-19 14:50:00|9713.4|9711|9715.7|9714.2|9718.2|9716.1|9712.9|9710.9|690
1589900100000|2020-05-19 14:55:00|9715.9|9714.4|9715|9713.5|9717.9|9716.4|9712.6|9711.1|738
1589900400000|2020-05-19 15:00:00|9715.1|9713.6|9713.7|9712.2|9716.9|9715.4|9711.9|9710.4|640
1589900700000|2020-05-19 15:05:00|9713.8|9712.3|9717.1|9715.6|9721.9|9720.3|9713.8|9712.1|496
1589901000000|2020-05-19 15:10:00|9716.8|9715.3|9718.8|9717.3|9719.2|9717.6|9715.9|9714.4|425
1589901300000|2020-05-19 15:15:00|9718.9|9717.4|9717.1|9715.6|9719.4|9717.5|9716.7|9714.7|458
1589901600000|2020-05-19 15:20:00|9716.9|9715.4|9723.1|9721.6|9723.6|9721.9|9715.9|9714.1|547
1589901900000|2020-05-19 15:25:00|9723.2|9721.7|9723.5|9721.1|9725.5|9723.6|9721.3|9719.6|554
1589902200000|2020-05-19 15:30:00|9723.6|9721.2|9722.7|9721.2|9725|9722.9|9722|9720.2|442
1589902500000|2020-05-19 15:35:00|9722.8|9721.3|9724.4|9722.9|9724.4|9722.9|9721|9719.5|336
1589902800000|2020-05-19 15:40:00|9724.3|9722.8|9721.1|9719.6|9724.5|9723|9720.7|9719.2|382
1589903100000|2020-05-19 15:45:00|9721|9719.5|9719.6|9718.1|9721.7|9720.2|9718.7|9717.2|362
1589903400000|2020-05-19 15:50:00|9719.5|9718|9720.1|9718.6|9721.6|9720.1|9717.5|9716|395
1589903700000|2020-05-19 15:55:00|9720|9718.5|9726.1|9724.6|9726.9|9724.9|9720|9718.4|417
1589904000000|2020-05-19 16:00:00|9726.2|9724.7|9727.2|9725.7|9728.6|9727.1|9726|9724.5|355
1589904300000|2020-05-19 16:05:00|9727.3|9725.8|9727.2|9725.7|9729.2|9727.6|9726.7|9725.2|261
1589904600000|2020-05-19 16:10:00|9727.3|9725.8|9725.9|9724.4|9727.3|9725.8|9725|9723.5|251
1589904900000|2020-05-19 16:15:00|9725.8|9724.3|9722.9|9721.4|9725.9|9724.4|9721.1|9719.2|290
1589905200000|2020-05-19 16:20:00|9723|9721.5|9724|9722.5|9724|9722.5|9721|9719.3|278
1589905500000|2020-05-19 16:25:00|9723.9|9722.4|9723.5|9722|9726|9724.5|9723.3|9721.8|254
1589905800000|2020-05-19 16:30:00|9723.6|9722.1|9725.1|9723.6|9725.9|9724.4|9723.4|9721.9|263
1589906100000|2020-05-19 16:35:00|9725.2|9723.7|9725.4|9723.9|9725.6|9724|9724.3|9722.7|266
1589906400000|2020-05-19 16:40:00|9725.8|9723.4|9724.4|9722.9|9725.8|9723.9|9724.1|9722.2|187
1589906700000|2020-05-19 16:45:00|9724.5|9723|9722.1|9719.7|9724.7|9723|9721.6|9719.7|203
1589907000000|2020-05-19 16:50:00|9721.5|9720|9721.1|9719.6|9723.1|9721.4|9720.1|9718.6|241
1589907300000|2020-05-19 16:55:00|9721|9719.5|9721.4|9719|9722.3|9720.5|9719.9|9718.2|353
1589907600000|2020-05-19 17:00:00|9720.9|9719.4|9722.5|9721|9722.7|9721|9720.5|9718.5|321
1589907900000|2020-05-19 17:05:00|9722.3|9720.8|9721.6|9719.2|9722.9|9721.2|9721|9719.2|240
1589908200000|2020-05-19 17:10:00|9721.5|9719.1|9720|9718.5|9722.1|9720.3|9719.8|9718.1|154
1589908500000|2020-05-19 17:15:00|9720.5|9718.1|9715.7|9713.3|9720.5|9718.3|9714.9|9712.8|296
1589908800000|2020-05-19 17:20:00|9715.6|9713.2|9716.2|9713.8|9716.6|9714.6|9714.3|9712.2|327
1589909100000|2020-05-19 17:25:00|9716.3|9713.9|9716.8|9714.4|9717.4|9715|9715.3|9713.3|287
1589909400000|2020-05-19 17:30:00|9716.9|9714.5|9715.2|9712.8|9717.2|9714.9|9714.7|9712.8|239
1589909700000|2020-05-19 17:35:00|9715.3|9712.9|9714.6|9713.1|9715.3|9713.8|9714.2|9712.5|179
1589910000000|2020-05-19 17:40:00|9714.7|9713.2|9715.2|9713.7|9715.5|9713.8|9714.4|9712.7|183
1589910300000|2020-05-19 17:45:00|9715.3|9713.8|9713.8|9712.3|9716.8|9714.9|9713.8|9711.8|192
1589910600000|2020-05-19 17:50:00|9713.9|9712.4|9714.6|9713.1|9714.6|9713.1|9712.7|9710.7|292
1589910900000|2020-05-19 17:55:00|9714.5|9713|9713.3|9710.9|9716.1|9714|9712.3|9710.3|307
1589911200000|2020-05-19 18:00:00|9713.4|9711|9715.6|9714.1|9715.7|9714.2|9712|9710.5|288
1589911500000|2020-05-19 18:05:00|9716.1|9713.7|9711.9|9710.4|9716.5|9714.7|9711.1|9709.1|354
1589911800000|2020-05-19 18:10:00|9712|9710.5|9710.5|9708.1|9712.5|9710.5|9710.1|9707.9|238
1589912100000|2020-05-19 18:15:00|9710.9|9708.5|9708.2|9706.7|9711.3|9709.4|9708.2|9706.2|249
1589912400000|2020-05-19 18:20:00|9708.6|9706.2|9705.7|9703.3|9708.8|9706.8|9705|9703.1|439
1589912700000|2020-05-19 18:25:00|9705.2|9703.7|9705.7|9703.3|9706.6|9704.6|9704.4|9702.4|412
1589913000000|2020-05-19 18:30:00|9705.8|9703.4|9707.6|9705.2|9707.7|9705.3|9705.7|9703.3|279
1589913300000|2020-05-19 18:35:00|9707.5|9705.1|9707.8|9705.4|9709.7|9707.8|9706|9704.1|269
1589913600000|2020-05-19 18:40:00|9707.9|9705.5|9708.5|9707|9710.1|9707.9|9707.6|9705.5|299
1589913900000|2020-05-19 18:45:00|9708.6|9707.1|9708|9705.6|9709|9707.1|9706.7|9704.8|204
1589914200000|2020-05-19 18:50:00|9708.2|9705.8|9708.8|9706.4|9708.9|9707|9706.4|9704.4|309
1589914500000|2020-05-19 18:55:00|9708.9|9706.5|9710.6|9708.2|9711.4|9709.1|9707.4|9705.9|454
1589914800000|2020-05-19 19:00:00|9710.7|9708.3|9713.3|9710.9|9714.4|9712.4|9708.3|9705.9|433
1589915100000|2020-05-19 19:05:00|9713.2|9710.8|9713.5|9711.1|9713.7|9711.6|9710.8|9708.9|397
1589915400000|2020-05-19 19:10:00|9713.6|9711.2|9714.8|9712.4|9715.1|9713.2|9711.7|9709.7|399
1589915700000|2020-05-19 19:15:00|9714.7|9712.3|9713.2|9710.8|9715.1|9713.1|9711.4|9709.7|360
1589916000000|2020-05-19 19:20:00|9713.3|9710.9|9713.7|9711.3|9714.4|9712.5|9712.4|9710.4|385
1589916300000|2020-05-19 19:25:00|9713.6|9711.2|9712.9|9710.5|9713.7|9711.3|9711.5|9709.6|288
1589916600000|2020-05-19 19:30:00|9713|9710.6|9712.9|9710.5|9714.1|9711.9|9712.3|9710.2|436
1589916900000|2020-05-19 19:35:00|9712.8|9710.4|9713.5|9711.1|9715|9713.1|9711.9|9710|433
1589917200000|2020-05-19 19:40:00|9713.6|9711.2|9711.9|9709.5|9714.1|9712.1|9710.1|9708.2|356
1589917500000|2020-05-19 19:45:00|9712|9709.6|9711.6|9710.1|9712.3|9710.4|9710|9708.3|310
1589917800000|2020-05-19 19:50:00|9711.5|9710|9712.4|9710|9713.5|9711.7|9710.7|9708.8|400
1589918100000|2020-05-19 19:55:00|9712.6|9710.2|9716.8|9715.3|9717.2|9715.4|9712.4|9710|411
1589918400000|2020-05-19 20:00:00|9716.7|9715.2|9717|9714.6|9718.8|9716.7|9715.9|9713.8|338
1589918700000|2020-05-19 20:05:00|9717.1|9714.7|9720.2|9717.8|9720.3|9718.3|9716.9|9714.5|250
1589919000000|2020-05-19 20:10:00|9720.1|9717.7|9717|9714.6|9720.4|9718.4|9716.9|9714.5|250
1589919300000|2020-05-19 20:15:00|9716.9|9714.5|9717.7|9715.3|9717.8|9715.7|9716.7|9714.4|155
1589919600000|2020-05-19 20:20:00|9717.3|9715.8|9717.1|9714.7|9718|9715.9|9716.6|9714.5|143
1589919900000|2020-05-19 20:25:00|9717|9714.6|9718.7|9716.3|9719.6|9717.2|9716.7|9714.5|200
1589920200000|2020-05-19 20:30:00|9718.6|9716.2|9717.4|9715|9718.7|9716.3|9716.9|9714.8|112
1589920500000|2020-05-19 20:35:00|9717.3|9714.9|9717.3|9714.9|9717.6|9715.2|9717|9714.6|78
1589920800000|2020-05-19 20:40:00|9717.4|9715|9717.4|9715|9718.3|9716.2|9717.3|9714.9|120
1589921100000|2020-05-19 20:45:00|9717.6|9715.2|9717|9714.6|9717.8|9715.4|9716.7|9714.6|111
1589921400000|2020-05-19 20:50:00|9717.2|9714.8|9717.1|9714.7|9717.3|9714.9|9716.9|9714.5|97
1589921700000|2020-05-19 20:55:00|9717|9714.6|9716.6|9714.2|9717.6|9715.2|9715.9|9712.2|214
1589922000000|2020-05-19 21:00:00|9720.5|9710.5|9713.8|9708.6|9720.5|9714.7|9711.7|9708.1|60
1589922300000|2020-05-19 21:05:00|9716.2|9706.2|9716.2|9707.5|9717.7|9709.7|9712.1|9706|143
1589922600000|2020-05-19 21:10:00|9716.4|9707.3|9715.6|9710.5|9719.1|9713|9714.2|9707.3|251
1589922900000|2020-05-19 21:15:00|9715.7|9710.3|9716|9711.9|9717.1|9711.9|9714.5|9709.9|168
1589923200000|2020-05-19 21:20:00|9715.6|9712|9714.6|9712.2|9715.9|9712.6|9713.9|9711.3|133
1589923500000|2020-05-19 21:25:00|9714.8|9711.6|9714.8|9712.2|9716.9|9712.6|9714.6|9711.4|149
1589923800000|2020-05-19 21:30:00|9714.5|9712.1|9717.5|9713.9|9718.3|9715.3|9714.5|9711.5|268
1589924100000|2020-05-19 21:35:00|9717.4|9714|9716.9|9714|9717.7|9714.8|9715.8|9712.7|252
1589924400000|2020-05-19 21:40:00|9717|9714.2|9716.2|9713.1|9717.5|9714.4|9715.7|9712.1|217
1589924700000|2020-05-19 21:45:00|9716.5|9713.2|9716.2|9713.4|9717.2|9713.9|9715.8|9712.6|184
1589925000000|2020-05-19 21:50:00|9716.5|9713.3|9716.1|9713.4|9717|9714|9715.7|9712.8|208
1589925300000|2020-05-19 21:55:00|9716.3|9713.3|9716.7|9712.9|9717.3|9713.7|9715.4|9712.2|281
1589925600000|2020-05-19 22:00:00|9716.8|9713.1|9715.8|9713.4|9717.4|9713.9|9715.6|9712.9|224
1589925900000|2020-05-19 22:05:00|9715.9|9713.5|9716.5|9714.1|9717|9714.6|9715.6|9713.2|149
1589926200000|2020-05-19 22:10:00|9716.4|9714|9715.6|9713.2|9717.9|9715.5|9714.8|9712.9|175
1589926500000|2020-05-19 22:15:00|9715.7|9713.3|9715.7|9713.3|9715.9|9713.5|9715.2|9712.8|107
1589926800000|2020-05-19 22:20:00|9715.8|9713.4|9715.7|9713.3|9716.2|9713.8|9715.5|9713.1|102
1589927100000|2020-05-19 22:25:00|9715.6|9713.2|9714.8|9712.4|9716|9713.6|9714.7|9712.3|135
1589927400000|2020-05-19 22:30:00|9714.7|9712.3|9715.8|9713.4|9716.1|9713.7|9714.7|9712.3|104
1589927700000|2020-05-19 22:35:00|9715.7|9713.3|9715.2|9712.8|9715.8|9713.4|9715|9712.6|104
1589928000000|2020-05-19 22:40:00|9715.3|9712.9|9715|9712.6|9715.7|9713.3|9714.6|9712.2|99
1589928300000|2020-05-19 22:45:00|9715.1|9712.7|9715.1|9712.7|9715.3|9712.9|9714.9|9712.5|70
1589928600000|2020-05-19 22:50:00|9715.2|9712.8|9715.8|9713.4|9715.9|9713.5|9714.9|9712.5|104
1589928900000|2020-05-19 22:55:00|9715.7|9713.3|9715.8|9713.4|9716.1|9713.7|9714.6|9712.2|101
1589929200000|2020-05-19 23:00:00|9715.1|9712.7|9715.7|9713.3|9716|9713.6|9715.1|9712.7|129
1589929500000|2020-05-19 23:05:00|9715.6|9713.2|9713.4|9711|9716.7|9714.3|9712.8|9710.4|242
1589929800000|2020-05-19 23:10:00|9713.5|9711.1|9715.2|9712.8|9715.9|9713.5|9711.9|9709.8|321
1589930100000|2020-05-19 23:15:00|9715.1|9712.7|9715.2|9712.8|9716|9713.6|9714.6|9712.2|171
1589930400000|2020-05-19 23:20:00|9715.5|9713.1|9716|9714.5|9716.6|9714.6|9714.8|9712.6|166
1589930700000|2020-05-19 23:25:00|9715.9|9714.4|9713.8|9711.4|9716.9|9714.6|9713|9710.7|217
1589931000000|2020-05-19 23:30:00|9713.7|9711.3|9714.3|9711.9|9714.6|9712.2|9711.3|9709.1|215
1589931300000|2020-05-19 23:35:00|9714.2|9711.8|9714.1|9711.7|9714.9|9712.5|9713.9|9711.5|235
1589931600000|2020-05-19 23:40:00|9714|9711.6|9714|9711.6|9714.1|9711.7|9713.9|9711.5|67
1589931900000|2020-05-19 23:45:00|9713.9|9711.5|9714|9711.6|9714.2|9712.1|9713.6|9711.4|55
1589932200000|2020-05-19 23:50:00|9713.9|9711.5|9713.6|9711.2|9714|9711.6|9713.3|9710.9|84
1589932500000|2020-05-19 23:55:00|9713.7|9711.3|9713.2|9710.8|9713.7|9711.3|9712.9|9710.5|59
1589932800000|2020-05-20 00:00:00|9713.3|9710.9|9712.1|9709.7|9713.3|9710.9|9711.6|9709.2|166
1589933100000|2020-05-20 00:05:00|9712.2|9709.8|9711.4|9709|9712.3|9709.9|9710.9|9708.8|173
1589933400000|2020-05-20 00:10:00|9711.3|9708.9|9711.1|9708.7|9711.8|9709.8|9710.6|9708.6|158
1589933700000|2020-05-20 00:15:00|9711.2|9708.8|9711.7|9709.3|9712.4|9710.2|9711.2|9708.8|130
1589934000000|2020-05-20 00:20:00|9711.9|9709.5|9712|9709.6|9712.8|9710.8|9711.7|9709.3|168
1589934300000|2020-05-20 00:25:00|9711.9|9709.5|9711.5|9709.1|9712.8|9710.5|9711.4|9709|114
1589934600000|2020-05-20 00:30:00|9711.6|9709.2|9711.7|9709.3|9712.2|9710.3|9711.3|9708.9|120
1589934900000|2020-05-20 00:35:00|9711.8|9709.4|9711.3|9708.9|9712.1|9710|9711.2|9708.9|127
1589935200000|2020-05-20 00:40:00|9711.4|9709|9711.4|9709|9712.3|9710.5|9711.2|9708.9|124
1589935500000|2020-05-20 00:45:00|9711.5|9709.1|9708.3|9705.9|9711.6|9709.2|9708.2|9705.8|174
1589935800000|2020-05-20 00:50:00|9708.4|9706|9706|9703.6|9709.1|9706.7|9706|9703.6|206
1589936100000|2020-05-20 00:55:00|9706.1|9703.7|9703.9|9701.5|9706.1|9703.7|9703.6|9701.2|207
1589936400000|2020-05-20 01:00:00|9704|9701.6|9703.7|9701.3|9704.1|9701.7|9702.9|9700.5|181
1589936700000|2020-05-20 01:05:00|9703.6|9701.2|9703.4|9701|9703.8|9701.4|9702.8|9700.4|140
1589937000000|2020-05-20 01:10:00|9703.5|9701.1|9702.8|9700.4|9704.1|9701.7|9702.7|9700.3|177
1589937300000|2020-05-20 01:15:00|9703.2|9700.8|9702.7|9700.3|9704.5|9702.1|9702|9699.6|183
1589937600000|2020-05-20 01:20:00|9702.6|9700.2|9700.8|9698.4|9702.7|9700.3|9699.7|9697.7|226
1589937900000|2020-05-20 01:25:00|9700.9|9698.5|9700.9|9698.5|9701.1|9698.7|9699.9|9697.5|179
1589938200000|2020-05-20 01:30:00|9701|9698.6|9700.2|9697.8|9701.2|9698.8|9699.9|9697.5|207
1589938500000|2020-05-20 01:35:00|9700.3|9697.9|9700.9|9698.5|9701.2|9698.8|9698.8|9696.4|212
1589938800000|2020-05-20 01:40:00|9701|9698.6|9700.8|9698.4|9701.2|9699.3|9700.1|9697.7|293
1589939100000|2020-05-20 01:45:00|9700.7|9698.3|9702.9|9700.5|9703.1|9700.7|9700.5|9698.2|291
1589939400000|2020-05-20 01:50:00|9702.8|9700.4|9700.5|9698.1|9702.9|9700.5|9700.1|9697.7|256
1589939700000|2020-05-20 01:55:00|9700.1|9697.7|9698.7|9696.3|9700.7|9698.6|9697.8|9696|317
1589940000000|2020-05-20 02:00:00|9698.8|9696.4|9699.1|9696.7|9699.3|9697|9698.4|9696|181
1589940300000|2020-05-20 02:05:00|9699|9696.6|9698.6|9696.2|9700|9697.9|9697.8|9695.5|232
1589940600000|2020-05-20 02:10:00|9698.5|9696.1|9701.2|9698.8|9701.3|9699|9698.1|9696.1|338
1589940900000|2020-05-20 02:15:00|9701.1|9698.7|9702.2|9699.8|9702.9|9700.7|9701.1|9698.7|294
1589941200000|2020-05-20 02:20:00|9702.1|9699.7|9704|9701.6|9704|9701.6|9701.4|9699.1|256
1589941500000|2020-05-20 02:25:00|9703.9|9701.5|9702.7|9700.3|9704|9701.6|9702.5|9700.1|169
1589941800000|2020-05-20 02:30:00|9702.8|9700.4|9702.8|9700.4|9703.5|9701.1|9702.2|9700.2|161
1589942100000|2020-05-20 02:35:00|9702.9|9700.5|9702|9699.6|9703.1|9700.9|9700.9|9698.6|197
1589942400000|2020-05-20 02:40:00|9702.1|9699.7|9702.3|9699.9|9702.6|9700.6|9701|9699|196
1589942700000|2020-05-20 02:45:00|9702.2|9699.8|9702.7|9700.3|9702.8|9700.5|9701.5|9699.1|131
1589943000000|2020-05-20 02:50:00|9702.8|9700.4|9702.6|9700.2|9703.3|9701.1|9701.7|9699.8|143
1589943300000|2020-05-20 02:55:00|9702.5|9700.1|9704|9701.6|9704.5|9702.5|9702.2|9700.1|198
1589943600000|2020-05-20 03:00:00|9703.9|9701.5|9702.9|9700.5|9703.9|9702|9701.7|9699.6|234
1589943900000|2020-05-20 03:05:00|9702.8|9700.4|9701.9|9699.5|9703.1|9700.7|9701.6|9699.3|186
1589944200000|2020-05-20 03:10:00|9701.8|9699.4|9701.1|9698.7|9702.6|9700.4|9700.7|9698.6|196
1589944500000|2020-05-20 03:15:00|9701.2|9698.8|9700.5|9699|9701.2|9699.2|9700.3|9698.3|105
1589944800000|2020-05-20 03:20:00|9700.8|9698.4|9699.9|9697.5|9701|9698.9|9699.4|9697.2|115
1589945100000|2020-05-20 03:25:00|9700|9697.6|9698.8|9696.4|9700|9698|9698.4|9696.3|138
1589945400000|2020-05-20 03:30:00|9698.9|9696.5|9698.5|9696.1|9699.2|9697.2|9698.1|9696|170
1589945700000|2020-05-20 03:35:00|9698.6|9696.2|9697.4|9695.9|9698.6|9696.7|9695.9|9694|195
1589946000000|2020-05-20 03:40:00|9697.8|9695.4|9700.3|9697.9|9700.3|9698.5|9697.6|9695.4|198
1589946300000|2020-05-20 03:45:00|9699.7|9698.2|9700|9698.5|9701.3|9699.3|9699.7|9697.8|133
1589946600000|2020-05-20 03:50:00|9700.5|9698.1|9701.5|9699.1|9702.1|9700.2|9700|9698|195
1589946900000|2020-05-20 03:55:00|9701.4|9699|9701.7|9699.3|9702.2|9700.2|9700.8|9698.7|157
1589947200000|2020-05-20 04:00:00|9701.9|9699.5|9701.9|9699.5|9702.2|9700.3|9701.1|9698.9|157
1589947500000|2020-05-20 04:05:00|9701.8|9699.4|9701.8|9699.4|9702|9700.1|9701|9699.1|93
1589947800000|2020-05-20 04:10:00|9701.7|9699.3|9700.9|9698.5|9701.8|9699.4|9700.2|9698.2|123
1589948100000|2020-05-20 04:15:00|9701|9698.6|9701.7|9699.3|9701.8|9699.9|9700.3|9698.3|139
1589948400000|2020-05-20 04:20:00|9701.6|9699.2|9702|9699.6|9702.4|9700.6|9701.3|9699.1|146
1589948700000|2020-05-20 04:25:00|9701.9|9699.5|9702.3|9699.9|9702.4|9700.6|9701.5|9699.5|175
1589949000000|2020-05-20 04:30:00|9702.4|9700|9702.3|9699.9|9702.7|9700.7|9701.6|9699.5|131
1589949300000|2020-05-20 04:35:00|9702.2|9699.8|9702.4|9700|9702.5|9700.6|9701.6|9699.6|102
1589949600000|2020-05-20 04:40:00|9702.3|9699.9|9702.1|9699.7|9702.5|9700.6|9701|9699|156
1589949900000|2020-05-20 04:45:00|9701.6|9700.1|9702.9|9700.5|9703.5|9701.6|9701.6|9699.6|187
1589950200000|2020-05-20 04:50:00|9703.1|9700.7|9701.4|9699.9|9703.5|9701.6|9701.3|9699.5|157
1589950500000|2020-05-20 04:55:00|9701.8|9699.4|9700.9|9698.5|9702|9700|9700.5|9698.5|132
1589950800000|2020-05-20 05:00:00|9700.6|9699.1|9700.1|9698.6|9700.9|9699.1|9699.8|9697.9|172
1589951100000|2020-05-20 05:05:00|9700.2|9698.7|9699.9|9697.5|9700.7|9698.8|9698.8|9696.7|122
1589951400000|2020-05-20 05:10:00|9700|9697.6|9700|9697.6|9700.1|9698.3|9698.7|9696.7|101
1589951700000|2020-05-20 05:15:00|9700.2|9697.8|9700.4|9698|9700.5|9698.6|9699.2|9697.3|111
1589952000000|2020-05-20 05:20:00|9700.3|9697.9|9698.3|9696.8|9700.4|9698.4|9698|9696.2|170
1589952300000|2020-05-20 05:25:00|9698.4|9696.9|9698.6|9696.2|9700.5|9698.1|9697.8|9696|196
1589952600000|2020-05-20 05:30:00|9698.7|9696.3|9698.3|9696.8|9699.7|9697.8|9697.9|9696|207
1589952900000|2020-05-20 05:35:00|9698.7|9696.3|9697.5|9696|9699|9697.1|9697.3|9695.4|140
1589953200000|2020-05-20 05:40:00|9698|9695.6|9698.7|9697.2|9699.1|9697.2|9697.6|9695.5|175
1589953500000|2020-05-20 05:45:00|9698.6|9697.1|9696.3|9693.9|9699|9697.1|9695.6|9693.6|186
1589953800000|2020-05-20 05:50:00|9695.9|9694.4|9696.2|9693.8|9696.9|9694.8|9695.4|9693.3|165
1589954100000|2020-05-20 05:55:00|9696.3|9693.9|9696.8|9694.4|9697|9695|9695.4|9693.3|205
1589954400000|2020-05-20 06:00:00|9696.9|9694.5|9695.1|9692.7|9697.1|9695.1|9693.2|9691.2|266
1589954700000|2020-05-20 06:05:00|9694.6|9693.1|9697.2|9695.7|9698|9696|9694.6|9692.7|243
1589955000000|2020-05-20 06:10:00|9697|9695.5|9698.4|9696|9699.5|9697.3|9697|9695.2|301
1589955300000|2020-05-20 06:15:00|9698.5|9696.1|9698.9|9697.4|9699.7|9697.8|9697.6|9695.7|307
1589955600000|2020-05-20 06:20:00|9698.8|9697.3|9697.2|9694.8|9699.2|9697.5|9697|9694.8|216
1589955900000|2020-05-20 06:25:00|9697.3|9694.9|9695.2|9692.8|9700.2|9698.1|9695.1|9692.7|323
1589956200000|2020-05-20 06:30:00|9695.1|9692.7|9695.6|9693.2|9697|9695.1|9693.3|9691.4|278
1589956500000|2020-05-20 06:35:00|9695.5|9693.1|9697|9695.5|9697.7|9695.7|9695.4|9693.1|338
1589956800000|2020-05-20 06:40:00|9696.9|9695.4|9696.9|9695.4|9699.1|9697|9696.8|9694.8|367
1589957100000|2020-05-20 06:45:00|9697|9695.5|9694|9692.5|9697.8|9696.3|9693.8|9692|393
1589957400000|2020-05-20 06:50:00|9694.1|9692.6|9693.7|9691.3|9694.9|9693.3|9692.4|9690.4|357
1589957700000|2020-05-20 06:55:00|9693.3|9691.8|9691.8|9690.3|9694.1|9692.2|9691.8|9689.8|392
1589958000000|2020-05-20 07:00:00|9691.7|9690.2|9683.5|9682|9692.4|9690.4|9681|9679.3|583
1589958300000|2020-05-20 07:05:00|9683.6|9682.1|9680.4|9678.9|9684|9682.1|9678.2|9676.1|764
1589958600000|2020-05-20 07:10:00|9680.3|9678.8|9677.6|9675.2|9683.1|9681.1|9675.3|9673.3|548
1589958900000|2020-05-20 07:15:00|9677.5|9675.1|9682.3|9680.8|9683.6|9681.8|9676.6|9674.5|496
1589959200000|2020-05-20 07:20:00|9682.4|9680.9|9684.9|9682.5|9686.5|9684.8|9682|9680.5|500
1589959500000|2020-05-20 07:25:00|9684.3|9682.8|9687.1|9684.7|9687.4|9685.6|9682.9|9681|491
1589959800000|2020-05-20 07:30:00|9686.1|9684.6|9686.7|9685.2|9688|9686|9684.4|9682.9|470
1589960100000|2020-05-20 07:35:00|9686.8|9685.3|9689|9686.6|9689|9687.1|9686|9684.2|466
1589960400000|2020-05-20 07:40:00|9688.5|9687|9686.4|9684.9|9689.1|9687.2|9686|9684.1|297
1589960700000|2020-05-20 07:45:00|9686.3|9684.8|9689.7|9688.2|9691|9689.1|9686.3|9684.8|372
1589961000000|2020-05-20 07:50:00|9689.6|9688.1|9689.4|9687.9|9690.5|9688.5|9688.5|9686.1|340
1589961300000|2020-05-20 07:55:00|9690|9687.6|9688.4|9686.9|9692.9|9690.9|9688.4|9686.5|486
1589961600000|2020-05-20 08:00:00|9688.8|9686.4|9688.3|9686.8|9689|9687.1|9684.9|9683.1|495
1589961900000|2020-05-20 08:05:00|9688.7|9686.3|9685.9|9684.4|9689.8|9687.9|9684.9|9683|417
1589962200000|2020-05-20 08:10:00|9686|9684.5|9686|9683.6|9687|9685.2|9683|9680.9|467
1589962500000|2020-05-20 08:15:00|9685.7|9684.2|9685.7|9684.2|9687|9685.2|9683.9|9682|433
1589962800000|2020-05-20 08:20:00|9685.8|9684.3|9685.1|9682.7|9688.7|9686.8|9683.1|9681.2|483
1589963100000|2020-05-20 08:25:00|9685|9682.6|9684.1|9681.7|9685.3|9683.1|9682.5|9680.7|378
1589963400000|2020-05-20 08:30:00|9683.6|9682.1|9684.7|9683.2|9686.8|9685|9682.9|9681|415
1589963700000|2020-05-20 08:35:00|9684.5|9683|9686.9|9684.5|9687|9685.1|9684.1|9682.3|357
1589964000000|2020-05-20 08:40:00|9686.8|9684.4|9685.5|9684|9688.6|9686.6|9685.3|9683.3|383
1589964300000|2020-05-20 08:45:00|9685.6|9684.1|9684.4|9682.9|9687.3|9685.5|9684|9682|369
1589964600000|2020-05-20 08:50:00|9684.5|9683|9684.1|9681.7|9685.4|9683.6|9682.9|9681.1|466
1589964900000|2020-05-20 08:55:00|9684|9681.6|9676.2|9673.8|9685.4|9683.6|9674.8|9672.4|531
1589965200000|2020-05-20 09:00:00|9676.3|9673.9|9675.7|9673.3|9677.6|9675.4|9672.9|9670.5|554
1589965500000|2020-05-20 09:05:00|9675.6|9673.2|9672|9670.5|9677.1|9675.1|9671|9669|415
1589965800000|2020-05-20 09:10:00|9672.5|9670.1|9667.3|9664.9|9673.1|9671.6|9666.8|9664.6|425
1589966100000|2020-05-20 09:15:00|9667.2|9664.8|9665.5|9663.1|9668|9666.1|9662.9|9660.9|537
1589966400000|2020-05-20 09:20:00|9665.6|9663.2|9665|9663.5|9668.5|9666.7|9664.3|9662.5|424
1589966700000|2020-05-20 09:25:00|9665.1|9663.6|9664.7|9663.2|9667.5|9665.5|9662.5|9660.5|517
1589967000000|2020-05-20 09:30:00|9664.9|9663.4|9667.5|9665.1|9667.7|9665.9|9664.1|9662.2|408
1589967300000|2020-05-20 09:35:00|9667.6|9665.2|9665.9|9663.5|9667.8|9665.8|9664.5|9662.4|366
1589967600000|2020-05-20 09:40:00|9666|9663.6|9667.5|9665.1|9668|9666.2|9665.6|9663.6|310
1589967900000|2020-05-20 09:45:00|9667.4|9665|9668.7|9666.3|9670|9667.8|9667.1|9665|447
1589968200000|2020-05-20 09:50:00|9668.5|9666.1|9669.5|9668|9670|9668.3|9667.7|9665.8|302
1589968500000|2020-05-20 09:55:00|9669.6|9668.1|9667.3|9665.8|9670|9668.5|9666.6|9665.1|290
1589968800000|2020-05-20 10:00:00|9667.2|9665.7|9669.8|9668.3|9670.5|9668.5|9667.2|9665.6|337
1589969100000|2020-05-20 10:05:00|9669.7|9668.2|9673.9|9672.4|9675|9673.1|9669.1|9667.6|372
1589969400000|2020-05-20 10:10:00|9674|9672.5|9673.2|9671.7|9675.8|9674|9672.8|9671|555
1589969700000|2020-05-20 10:15:00|9673.1|9671.6|9672.7|9671.2|9673.4|9671.6|9671.5|9669.8|267
1589970000000|2020-05-20 10:20:00|9672.6|9671.1|9670.3|9668.8|9673.2|9671.6|9669.9|9668|341
1589970300000|2020-05-20 10:25:00|9670.4|9668.9|9669.2|9667.7|9671|9669.1|9667.5|9665.4|328
1589970600000|2020-05-20 10:30:00|9669.1|9667.6|9672.3|9670.8|9673.2|9671.2|9668.7|9666.9|496
1589970900000|2020-05-20 10:35:00|9672.4|9670.9|9674.1|9671.7|9674.2|9672.1|9671.8|9669.8|274
1589971200000|2020-05-20 10:40:00|9674|9671.6|9671|9669.5|9674.1|9672.2|9671|9669.3|248
1589971500000|2020-05-20 10:45:00|9671.1|9669.6|9671.9|9670.4|9674.6|9672.7|9669.1|9667.1|341
1589971800000|2020-05-20 10:50:00|9672|9670.5|9666.7|9665.2|9672.5|9670.5|9666.4|9664.5|414
1589972100000|2020-05-20 10:55:00|9666.5|9665|9659.8|9658.3|9666.9|9665|9659.8|9658|427
1589972400000|2020-05-20 11:00:00|9660.2|9657.8|9656.5|9655|9660.3|9658.3|9656.3|9654.5|507
1589972700000|2020-05-20 11:05:00|9656.6|9655.1|9656.9|9654.5|9660|9658|9656.3|9654.4|435
1589973000000|2020-05-20 11:10:00|9656.8|9654.4|9656.3|9654.8|9658.5|9656.7|9654.4|9652.4|426
1589973300000|2020-05-20 11:15:00|9656.9|9654.5|9659.8|9658.3|9660.2|9658.4|9655.6|9654|355
1589973600000|2020-05-20 11:20:00|9659.7|9658.2|9660.7|9659.2|9661.4|9659.8|9658.1|9656.1|346
1589973900000|2020-05-20 11:25:00|9660.6|9659.1|9662.4|9660.9|9662.6|9661.1|9660.5|9658.7|223
1589974200000|2020-05-20 11:30:00|9662.1|9660.6|9662|9659.6|9662.7|9660.9|9661|9659.5|229
1589974500000|2020-05-20 11:35:00|9661.9|9659.5|9660.3|9657.9|9662.2|9660.5|9659.1|9657.4|355
1589974800000|2020-05-20 11:40:00|9660.2|9657.8|9656|9654.5|9660.8|9659.1|9656|9654.2|284
1589975100000|2020-05-20 11:45:00|9656.1|9654.6|9656.6|9655.1|9658.4|9656.7|9654.7|9652.7|410
1589975400000|2020-05-20 11:50:00|9656.5|9655|9656.3|9654.8|9656.9|9655.1|9654.1|9652.2|416
1589975700000|2020-05-20 11:55:00|9656.2|9654.7|9656.4|9654|9656.8|9654.8|9654.4|9652.3|399
1589976000000|2020-05-20 12:00:00|9656.3|9653.9|9656.4|9654.9|9658.8|9657|9655.1|9653.2|528
1589976300000|2020-05-20 12:05:00|9656.5|9655|9658.4|9656.9|9659.5|9657.7|9656.2|9654.7|412
1589976600000|2020-05-20 12:10:00|9658.3|9656.8|9658.6|9656.2|9660.6|9659.1|9657.5|9655.6|356
1589976900000|2020-05-20 12:15:00|9658.7|9656.3|9656.5|9655|9660|9658.1|9655.8|9653.7|390
1589977200000|2020-05-20 12:20:00|9656.4|9654.9|9654.7|9652.3|9656.7|9654.9|9653|9650.8|362
1589977500000|2020-05-20 12:25:00|9654.6|9652.2|9655.2|9653.7|9655.9|9653.9|9653.6|9651.6|341
1589977800000|2020-05-20 12:30:00|9655.1|9653.6|9661.6|9659.2|9662|9659.8|9653.5|9651.4|458
1589978100000|2020-05-20 12:35:00|9661.7|9659.3|9667.7|9665.3|9667.7|9665.8|9661.1|9659.2|429
1589978400000|2020-05-20 12:40:00|9667.4|9665.9|9667.5|9666|9670.5|9668.6|9666.3|9664.3|475
1589978700000|2020-05-20 12:45:00|9667.8|9665.4|9668.5|9666.1|9669.6|9667.9|9667.1|9665.2|367
1589979000000|2020-05-20 12:50:00|9668.6|9666.2|9664.8|9662.4|9668.6|9666.6|9663|9661.3|419
1589979300000|2020-05-20 12:55:00|9664.9|9662.5|9660|9658.5|9665.3|9663.6|9659.2|9657.4|498
1589979600000|2020-05-20 13:00:00|9659.9|9658.4|9653.2|9650.8|9661.7|9660|9652.1|9650.2|673
1589979900000|2020-05-20 13:05:00|9652.6|9651.1|9655.8|9654.3|9656.5|9654.5|9652|9650|430
1589980200000|2020-05-20 13:10:00|9655.9|9654.4|9651.9|9650.4|9656.5|9654.4|9651.5|9649.3|588
1589980500000|2020-05-20 13:15:00|9652.4|9650|9653.7|9651.3|9653.9|9651.8|9650.1|9648|592
1589980800000|2020-05-20 13:20:00|9653.2|9651.7|9653.3|9651.8|9654.5|9652.4|9649.9|9648|507
1589981100000|2020-05-20 13:25:00|9653.4|9651.9|9652.4|9650|9654.8|9652.9|9649.9|9648|597
1589981400000|2020-05-20 13:30:00|9652.3|9649.9|9658.6|9657.1|9659.1|9657.1|9650.9|9649|551
1589981700000|2020-05-20 13:35:00|9658.4|9656.9|9658|9655.6|9662.4|9660.6|9657.5|9655.5|612
1589982000000|2020-05-20 13:40:00|9658.1|9655.7|9659.8|9658.3|9662.2|9660.3|9657.9|9655.5|570
1589982300000|2020-05-20 13:45:00|9659.9|9658.4|9657.4|9655|9661.3|9659.3|9655.9|9654|500
1589982600000|2020-05-20 13:50:00|9657.6|9655.2|9655.8|9653.4|9658.1|9655.9|9654.6|9652.6|574
1589982900000|2020-05-20 13:55:00|9655.9|9653.5|9654.6|9652.2|9657.6|9655.6|9652.7|9650.5|637
1589983200000|2020-05-20 14:00:00|9654.3|9652.8|9655.4|9653|9658.5|9656.7|9654.3|9652.3|633
1589983500000|2020-05-20 14:05:00|9655.3|9652.9|9649.3|9647.8|9656.5|9654.5|9649.3|9647.1|712
1589983800000|2020-05-20 14:10:00|9649.4|9647.9|9649.4|9647|9653.2|9651.1|9648.8|9646.7|654
1589984100000|2020-05-20 14:15:00|9649.3|9646.9|9651.4|9649|9653.8|9651.4|9648.9|9646.9|669
1589984400000|2020-05-20 14:20:00|9651.3|9648.9|9653.5|9651.1|9654.6|9652.5|9650.8|9648.6|615
1589984700000|2020-05-20 14:25:00|9653.1|9651.6|9655.4|9653|9656|9654.1|9652.9|9651.1|594
1589985000000|2020-05-20 14:30:00|9655.3|9652.9|9653.5|9651.1|9657.6|9655.5|9651.7|9649.7|637
1589985300000|2020-05-20 14:35:00|9653.4|9651|9650.6|9649.1|9656.9|9654.5|9650.6|9648.7|592
1589985600000|2020-05-20 14:40:00|9650.7|9649.2|9648.7|9647.2|9651.8|9649.9|9647.7|9645.7|478
1589985900000|2020-05-20 14:45:00|9648.6|9647.1|9648.6|9646.2|9649|9647.2|9645|9642.9|547
1589986200000|2020-05-20 14:50:00|9648.4|9646|9644.7|9642.3|9650.6|9648.3|9641.4|9639|593
1589986500000|2020-05-20 14:55:00|9644.6|9642.2|9643.3|9640.9|9647.3|9645.3|9640.8|9638.9|760
1589986800000|2020-05-20 15:00:00|9643.4|9641|9643.8|9642.3|9645.2|9643.3|9639.1|9637.1|825
1589987100000|2020-05-20 15:05:00|9643.7|9642.2|9646.7|9645.2|9648.3|9646.4|9643.5|9641.5|437
1589987400000|2020-05-20 15:10:00|9646.8|9645.3|9647.9|9645.5|9649.1|9647.2|9646.4|9644.3|471
1589987700000|2020-05-20 15:15:00|9647.8|9645.4|9644.9|9642.5|9648|9646.1|9643.9|9641.5|500
1589988000000|2020-05-20 15:20:00|9645|9642.6|9643.8|9641.4|9646.5|9644.4|9643.1|9641.1|425
1589988300000|2020-05-20 15:25:00|9643.7|9641.3|9643.3|9640.9|9644.3|9642.4|9641.3|9639.1|488
1589988600000|2020-05-20 15:30:00|9643.4|9641|9640.9|9639.4|9644.9|9642.7|9639.9|9637.9|539
1589988900000|2020-05-20 15:35:00|9641|9639.5|9645.6|9644.1|9646|9644.1|9640.7|9638.9|374
1589989200000|2020-05-20 15:40:00|9645.5|9644|9648.4|9646.9|9649.1|9647.6|9645|9643|393
1589989500000|2020-05-20 15:45:00|9648.2|9646.7|9647.9|9645.5|9649.1|9647.2|9644.9|9643.3|436
1589989800000|2020-05-20 15:50:00|9648|9645.6|9650.2|9647.8|9651.9|9649.9|9647|9644.9|373
1589990100000|2020-05-20 15:55:00|9650.3|9647.9|9651.7|9649.3|9655|9653|9649.3|9647.3|513
1589990400000|2020-05-20 16:00:00|9651.6|9649.2|9651.6|9650.1|9652.7|9650.7|9650|9648.1|447
1589990700000|2020-05-20 16:05:00|9651.7|9650.2|9652.2|9650.7|9652.4|9650.7|9650.2|9648.4|388
1589991000000|2020-05-20 16:10:00|9652.1|9650.6|9653.1|9650.7|9655.7|9653.3|9652.1|9650.4|465
1589991300000|2020-05-20 16:15:00|9653|9650.6|9653.8|9652.3|9655.4|9653.5|9652.1|9650.2|408
1589991600000|2020-05-20 16:20:00|9653.9|9652.4|9655.4|9653.9|9656.3|9654.5|9652.8|9650.8|428
1589991900000|2020-05-20 16:25:00|9655.3|9653.8|9654.2|9651.8|9657.6|9655.7|9653.7|9651.7|444
1589992200000|2020-05-20 16:30:00|9654.3|9651.9|9655.6|9653.2|9656.7|9654.8|9653.8|9651.8|329
1589992500000|2020-05-20 16:35:00|9655.5|9653.1|9654.2|9652.7|9656.4|9654.5|9653.1|9651.3|413
1589992800000|2020-05-20 16:40:00|9654.6|9652.2|9653.4|9651.9|9655.9|9654.1|9653.3|9651.4|348
1589993100000|2020-05-20 16:45:00|9653.5|9652|9650.4|9648.9|9655.3|9653.6|9650.3|9648.7|370
1589993400000|2020-05-20 16:50:00|9650.3|9648.8|9652.9|9651.4|9653|9651.5|9650.1|9648|387
1589993700000|2020-05-20 16:55:00|9652.8|9651.3|9653.6|9651.2|9654.5|9652.3|9650|9648.1|587
1589994000000|2020-05-20 17:00:00|9653.7|9651.3|9653.1|9651.6|9653.9|9651.9|9652|9650|386
1589994300000|2020-05-20 17:05:00|9653.2|9651.7|9652.7|9651.2|9655.4|9653.6|9652|9650.1|410
1589994600000|2020-05-20 17:10:00|9652.6|9651.1|9653.4|9651.9|9654.3|9652.3|9652.4|9650.6|353
1589994900000|2020-05-20 17:15:00|9653.3|9651.8|9653.1|9651.6|9654.9|9653.2|9652|9650.1|379
1589995200000|2020-05-20 17:20:00|9653|9651.5|9651.1|9648.7|9653.5|9651.6|9650.1|9648.3|335
1589995500000|2020-05-20 17:25:00|9650.9|9648.5|9651|9648.6|9651.4|9649.4|9649.8|9647.7|336
1589995800000|2020-05-20 17:30:00|9650.9|9648.5|9648.4|9646.9|9651|9649|9647.8|9646|286
1589996100000|2020-05-20 17:35:00|9648.3|9646.8|9648.4|9646.9|9650.5|9648.8|9648|9646.1|310
1589996400000|2020-05-20 17:40:00|9648.5|9647|9646.5|9645|9649.1|9647.6|9645.9|9643.9|265
1589996700000|2020-05-20 17:45:00|9646.6|9645.1|9648.5|9647|9649.6|9647.6|9645.8|9644|367
1589997000000|2020-05-20 17:50:00|9648.4|9646.9|9649|9646.6|9649.3|9647.3|9647.6|9645.2|316
1589997300000|2020-05-20 17:55:00|9648.9|9646.5|9651.5|9649.1|9651.7|9649.3|9648.7|9646.5|297
1589997600000|2020-05-20 18:00:00|9651.6|9649.2|9650.5|9648.1|9653.3|9650.9|9650|9647.6|377
1589997900000|2020-05-20 18:05:00|9650.6|9648.2|9647|9644.6|9650.7|9648.3|9645.2|9643.2|435
1589998200000|2020-05-20 18:10:00|9646.8|9644.4|9648.1|9645.7|9648.7|9646.8|9644.9|9642.5|505
1589998500000|2020-05-20 18:15:00|9648|9645.6|9649.1|9647.6|9649.8|9648.1|9646.4|9644.4|431
1589998800000|2020-05-20 18:20:00|9649.2|9647.7|9647.7|9646.2|9649.9|9647.9|9647.6|9645.6|369
1589999100000|2020-05-20 18:25:00|9647.6|9646.1|9648.9|9647.4|9649.5|9647.6|9647.1|9645.3|306
1589999400000|2020-05-20 18:30:00|9649.4|9647|9649.6|9648.1|9650|9648.1|9647.5|9645.5|271
1589999700000|2020-05-20 18:35:00|9649.7|9648.2|9646|9644.5|9650.2|9648.3|9644|9642|330
1590000000000|2020-05-20 18:40:00|9645.9|9644.4|9645.8|9644.3|9647.8|9645.8|9645.1|9643.2|222
1590000300000|2020-05-20 18:45:00|9645.7|9644.2|9647.2|9644.8|9648.1|9646.2|9645.6|9643.5|314
1590000600000|2020-05-20 18:50:00|9647.3|9644.9|9646.7|9645.2|9648.1|9646.2|9646.4|9644.4|248
1590000900000|2020-05-20 18:55:00|9646.6|9645.1|9647.4|9645.9|9648.3|9646.5|9646|9644.1|406
1590001200000|2020-05-20 19:00:00|9647.5|9646|9646.9|9645.4|9648.9|9647|9646.5|9644.5|262
1590001500000|2020-05-20 19:05:00|9646.8|9645.3|9647.9|9646.4|9649.2|9647.2|9645.5|9643.6|275
1590001800000|2020-05-20 19:10:00|9648|9646.5|9647.2|9645.7|9648.9|9647|9645.7|9643.7|403
1590002100000|2020-05-20 19:15:00|9647.1|9645.6|9647.1|9644.7|9648.1|9646|9645.8|9643.6|337
1590002400000|2020-05-20 19:20:00|9647.2|9644.8|9645.8|9644.3|9647.4|9645.3|9645.6|9643.8|233
1590002700000|2020-05-20 19:25:00|9645.9|9644.4|9647.7|9645.3|9647.8|9645.8|9645.7|9643.7|278
1590003000000|2020-05-20 19:30:00|9647.6|9645.2|9647.4|9645.9|9648.8|9646.8|9646.9|9644.8|303
1590003300000|2020-05-20 19:35:00|9647.5|9646|9647.2|9645.7|9648.1|9646.2|9647|9645.2|189
1590003600000|2020-05-20 19:40:00|9647.8|9645.4|9647.3|9644.9|9648.3|9646.4|9645.9|9643.8|283
1590003900000|2020-05-20 19:45:00|9647.2|9644.8|9647.1|9644.7|9647.2|9645.2|9645.4|9643.4|165
1590004200000|2020-05-20 19:50:00|9646.9|9645.4|9647.8|9645.4|9649.3|9647.3|9646.9|9645|274
1590004500000|2020-05-20 19:55:00|9647.7|9645.3|9647.1|9644.7|9648|9645.9|9645.5|9643.5|282
1590004800000|2020-05-20 20:00:00|9647.2|9644.8|9651.5|9649.1|9651.9|9649.5|9646.7|9644.7|286
1590005100000|2020-05-20 20:05:00|9651.8|9649.4|9652.2|9649.8|9652.5|9650.3|9651.1|9649|168
1590005400000|2020-05-20 20:10:00|9652.1|9649.7|9651.5|9649.1|9652.3|9650.2|9651.4|9649|97
1590005700000|2020-05-20 20:15:00|9651.6|9649.2|9649|9646.6|9651.7|9649.4|9648.5|9646.4|163
1590006000000|2020-05-20 20:20:00|9648.9|9646.5|9649.5|9647.1|9649.8|9647.4|9648.1|9646.1|119
1590006300000|2020-05-20 20:25:00|9649.4|9647|9649.1|9646.7|9649.8|9647.4|9648.6|9646.5|119
1590006600000|2020-05-20 20:30:00|9649.2|9646.8|9649.6|9647.2|9649.6|9647.2|9649|9646.6|78
1590006900000|2020-05-20 20:35:00|9649.5|9647.1|9649.9|9647.5|9650.1|9647.8|9649.3|9647.1|73
1590007200000|2020-05-20 20:40:00|9650|9647.6|9650.8|9648.4|9650.8|9648.4|9649.9|9647.5|64
1590007500000|2020-05-20 20:45:00|9650.7|9648.3|9649.5|9647.1|9651.2|9648.8|9649.2|9646.8|104
1590007800000|2020-05-20 20:50:00|9649.6|9647.2|9649|9646.6|9650|9647.6|9648.7|9646.3|135
1590008100000|2020-05-20 20:55:00|9649.1|9646.7|9650.2|9647.8|9650.8|9648.3|9648.7|9646.3|146
1590008400000|2020-05-20 21:00:00|9651.6|9647|9650.1|9645.5|9654.6|9649.9|9649.6|9645.5|85
1590008700000|2020-05-20 21:05:00|9650.2|9646.5|9651.6|9646.6|9653.6|9648.6|9648.9|9645.1|233
1590009000000|2020-05-20 21:10:00|9651.5|9646.5|9651.3|9646.3|9653.3|9648.3|9651.2|9646.2|177
1590009300000|2020-05-20 21:15:00|9651.6|9646.6|9651|9646.1|9652.5|9647.5|9648.4|9644.3|294
1590009600000|2020-05-20 21:20:00|9650.3|9645.4|9651.6|9646.6|9652.2|9647.2|9650.2|9645.4|119
1590009900000|2020-05-20 21:25:00|9651.1|9646.1|9651.1|9646.1|9652.7|9647.7|9651.1|9646.1|97
1590010200000|2020-05-20 21:30:00|9650.6|9645.6|9650.6|9645.6|9651.4|9646.4|9648.5|9643.5|329
1590010500000|2020-05-20 21:35:00|9650.5|9645.5|9648.5|9643.5|9651.1|9646.9|9648.5|9643.5|367
1590010800000|2020-05-20 21:40:00|9648.7|9643.7|9650|9645|9651|9646.9|9647.6|9642.6|311
1590011100000|2020-05-20 21:45:00|9648.6|9643.6|9649.8|9644.8|9650.5|9645.5|9648.5|9643.5|272
1590011400000|2020-05-20 21:50:00|9649.9|9644.9|9649|9644|9650.4|9645.4|9648.6|9643.6|268
1590011700000|2020-05-20 21:55:00|9649.2|9644.2|9649.4|9644.4|9650.6|9645.9|9648.7|9643.7|311
1590012000000|2020-05-20 22:00:00|9648.7|9643.7|9648.1|9645.5|9650.3|9646|9647.9|9643.1|311
1590012300000|2020-05-20 22:05:00|9648|9645.6|9647.9|9645.5|9648.4|9645.7|9647.8|9645.4|89
1590012600000|2020-05-20 22:10:00|9648|9645.6|9649.4|9647|9649.4|9647|9647.9|9645.5|104
1590012900000|2020-05-20 22:15:00|9649.3|9646.9|9650.1|9647.7|9651.2|9648.8|9649.2|9646.8|227
1590013200000|2020-05-20 22:20:00|9650.2|9647.8|9648.4|9646|9650.4|9648|9648.3|9645.9|135
1590013500000|2020-05-20 22:25:00|9648.6|9646.2|9651.2|9648.8|9651.5|9649.1|9648.5|9646.1|109
1590013800000|2020-05-20 22:30:00|9651.3|9648.9|9650.4|9648|9651.4|9649|9649.9|9647.5|155
1590014100000|2020-05-20 22:35:00|9650.5|9648.1|9650.8|9648.4|9651.9|9649.5|9650.4|9648|112
1590014400000|2020-05-20 22:40:00|9650.7|9648.3|9651.3|9648.9|9651.6|9649.2|9650.7|9648.3|111
1590014700000|2020-05-20 22:45:00|9651.2|9648.8|9650.2|9647.8|9651.5|9649.1|9650|9647.6|105
1590015000000|2020-05-20 22:50:00|9650.1|9647.7|9649.6|9647.2|9650.3|9647.9|9649.4|9647|95
1590015300000|2020-05-20 22:55:00|9649.7|9647.3|9650.4|9648|9651|9648.6|9649.6|9647.2|95
1590015600000|2020-05-20 23:00:00|9649.9|9647.5|9649.6|9647.2|9650.7|9648.3|9649.3|9646.9|115
1590015900000|2020-05-20 23:05:00|9649.7|9647.3|9650.4|9648|9650.7|9648.3|9649.7|9647.3|61
1590016200000|2020-05-20 23:10:00|9650.5|9648.1|9651|9648.6|9651.1|9648.7|9649.9|9647.5|127
1590016500000|2020-05-20 23:15:00|9650.9|9648.5|9650.6|9648.2|9651.5|9649.1|9650.6|9648.2|90
1590016800000|2020-05-20 23:20:00|9650.7|9648.3|9649.7|9647.3|9650.9|9648.5|9649.5|9647.1|88
1590017100000|2020-05-20 23:25:00|9649.8|9647.4|9650|9647.6|9650.5|9648.1|9649.5|9647.1|111
1590017400000|2020-05-20 23:30:00|9650.1|9647.7|9650.4|9648|9650.4|9648|9649.6|9647.2|122
1590017700000|2020-05-20 23:35:00|9650.2|9647.8|9650.3|9647.9|9650.6|9648.2|9649.9|9647.5|133
1590018000000|2020-05-20 23:40:00|9650.4|9648|9650.5|9648.1|9650.7|9648.8|9649.9|9647.7|165
1590018300000|2020-05-20 23:45:00|9650.6|9648.2|9650.5|9648.1|9651.4|9649|9650.3|9647.9|109
1590018600000|2020-05-20 23:50:00|9650.4|9648|9650.3|9647.9|9650.9|9648.5|9649.8|9647.7|105
1590018900000|2020-05-20 23:55:00|9650.2|9647.8|9650.4|9648|9650.4|9648|9650.2|9647.8|57
1590019200000|2020-05-21 00:00:00|9650.5|9648.1|9652|9649.6|9652|9650.1|9650.5|9648.1|296
1590019500000|2020-05-21 00:05:00|9652.4|9650|9655.1|9653.6|9655.6|9653.6|9651.9|9649.9|278
1590019800000|2020-05-21 00:10:00|9655|9653.5|9653.7|9652.2|9655.4|9653.6|9653.6|9651.7|222
1590020100000|2020-05-21 00:15:00|9654.2|9651.8|9654.4|9652|9655|9653|9653.7|9651.6|160
1590020400000|2020-05-21 00:20:00|9653.9|9652.4|9656.1|9653.7|9656.1|9654.1|9653.8|9651.8|194
1590020700000|2020-05-21 00:25:00|9656.2|9653.8|9656.6|9654.2|9656.8|9654.8|9654.8|9652.7|293
1590021000000|2020-05-21 00:30:00|9656.4|9654|9656.2|9653.8|9657.6|9655.5|9655.8|9653.7|309
1590021300000|2020-05-21 00:35:00|9656.3|9653.9|9656.2|9653.8|9657|9654.7|9655.6|9653.6|238
1590021600000|2020-05-21 00:40:00|9656.1|9653.7|9655.8|9654.3|9656.4|9654.7|9655|9653|118
1590021900000|2020-05-21 00:45:00|9656.3|9653.9|9656.8|9654.4|9657.1|9654.9|9655.2|9653.3|151
1590022200000|2020-05-21 00:50:00|9656.9|9654.5|9658.5|9656.1|9658.5|9656.1|9655.8|9653.6|245
1590022500000|2020-05-21 00:55:00|9658.6|9656.2|9659.2|9656.8|9659.6|9657.6|9657.6|9655.3|336
1590022800000|2020-05-21 01:00:00|9659.1|9656.7|9660|9657.6|9660.4|9658.2|9657.9|9656|277
1590023100000|2020-05-21 01:05:00|9660.1|9657.7|9659.8|9657.4|9660.2|9657.9|9658.6|9656.5|204
1590023400000|2020-05-21 01:10:00|9659.9|9657.5|9659.9|9657.5|9660.5|9658.5|9658.4|9656.3|223
1590023700000|2020-05-21 01:15:00|9660|9657.6|9658.2|9655.8|9660.2|9658.1|9657.9|9655.8|194
1590024000000|2020-05-21 01:20:00|9658.1|9655.7|9658.5|9656.1|9659.3|9657.3|9657.6|9655.6|204
1590024300000|2020-05-21 01:25:00|9658.6|9656.2|9659.2|9656.8|9659.3|9656.9|9657.6|9655.6|205
1590024600000|2020-05-21 01:30:00|9659.3|9656.9|9661.1|9658.7|9661.5|9659.5|9658.2|9656.3|313
1590024900000|2020-05-21 01:35:00|9661.2|9658.8|9662.4|9660.9|9663.9|9661.5|9659.6|9657.8|418
1590025200000|2020-05-21 01:40:00|9663|9660.6|9660.9|9658.5|9663|9660.7|9660.3|9658.3|214
1590025500000|2020-05-21 01:45:00|9661|9658.6|9665.5|9663.1|9668.3|9665.9|9660.4|9658.3|354
1590025800000|2020-05-21 01:50:00|9665.4|9663|9663.4|9661|9665.6|9663.2|9663.3|9660.9|159
1590026100000|2020-05-21 01:55:00|9663.5|9661.1|9661.9|9659.5|9663.6|9661.5|9660.7|9658.6|263
1590026400000|2020-05-21 02:00:00|9662|9659.6|9661.6|9659.2|9662.5|9660.7|9661.1|9659|273
1590026700000|2020-05-21 02:05:00|9661.5|9659.1|9664.5|9662.1|9665.4|9663.1|9661.3|9659.1|332
1590027000000|2020-05-21 02:10:00|9664.4|9662|9662.5|9660.1|9664.6|9662.2|9662|9659.9|281
1590027300000|2020-05-21 02:15:00|9662.4|9660|9662.4|9660|9662.7|9660.9|9662|9659.8|132
1590027600000|2020-05-21 02:20:00|9662.5|9660.1|9661.6|9659.2|9662.5|9660.4|9660.9|9658.9|171
1590027900000|2020-05-21 02:25:00|9661.7|9659.3|9662.3|9659.9|9662.7|9660.5|9661.6|9659.2|212
1590028200000|2020-05-21 02:30:00|9662.2|9659.8|9663.3|9660.9|9663.3|9660.9|9661.9|9659.5|204
1590028500000|2020-05-21 02:35:00|9663.2|9660.8|9662.5|9660.1|9663.5|9661.2|9662|9659.9|159
1590028800000|2020-05-21 02:40:00|9662.6|9660.2|9661.5|9659.1|9662.6|9660.7|9660.8|9658.9|136
1590029100000|2020-05-21 02:45:00|9661.6|9659.2|9664.4|9662|9664.9|9662.5|9660.2|9658.4|334
1590029400000|2020-05-21 02:50:00|9664.5|9662.1|9663.2|9660.8|9664.5|9662.3|9662.5|9660.4|214
1590029700000|2020-05-21 02:55:00|9663.1|9660.7|9663.3|9660.9|9663.6|9661.7|9662.4|9660.5|227
1590030000000|2020-05-21 03:00:00|9662.8|9661.3|9664.4|9662|9664.6|9662.5|9662.5|9660.7|229
1590030300000|2020-05-21 03:05:00|9664.3|9661.9|9666.7|9664.3|9666.7|9664.5|9663.9|9661.8|238
1590030600000|2020-05-21 03:10:00|9666.5|9664.1|9665.6|9663.2|9667.1|9665.1|9665|9663.1|220
1590030900000|2020-05-21 03:15:00|9665.2|9663.7|9665.6|9663.2|9665.8|9663.9|9664.5|9662.5|170
1590031200000|2020-05-21 03:20:00|9665.1|9663.6|9664.9|9662.5|9665.6|9663.7|9664.6|9662.4|120
1590031500000|2020-05-21 03:25:00|9665|9662.6|9665.1|9662.7|9665.5|9663.7|9664.5|9662.5|139
1590031800000|2020-05-21 03:30:00|9665.3|9662.9|9665.5|9663.1|9665.8|9663.8|9664.6|9662.6|191
1590032100000|2020-05-21 03:35:00|9665.6|9663.2|9665.9|9663.5|9666.3|9664.3|9665|9663.1|174
1590032400000|2020-05-21 03:40:00|9665.8|9663.4|9665.9|9663.5|9666.5|9664.6|9665.4|9663.3|149
1590032700000|2020-05-21 03:45:00|9665.8|9663.4|9664|9661.6|9666.1|9663.7|9664|9661.6|119
1590033000000|2020-05-21 03:50:00|9664.1|9661.7|9665.4|9663|9665.6|9663.7|9663.6|9661.5|180
1590033300000|2020-05-21 03:55:00|9665.3|9662.9|9665.3|9663.8|9665.9|9663.9|9664.9|9662.7|145
1590033600000|2020-05-21 04:00:00|9665.7|9663.3|9665.9|9663.5|9666.7|9664.7|9665.2|9663.2|151
1590033900000|2020-05-21 04:05:00|9665.8|9663.4|9664.7|9662.3|9665.8|9663.8|9664.1|9662|147
1590034200000|2020-05-21 04:10:00|9664.6|9662.2|9664|9661.6|9664.8|9662.6|9663.6|9661.5|105
1590034500000|2020-05-21 04:15:00|9663.9|9661.5|9665.3|9662.9|9665.5|9663.6|9663.6|9661.4|142
1590034800000|2020-05-21 04:20:00|9665.2|9662.8|9664|9661.6|9665.3|9663.2|9663.9|9661.6|117
1590035100000|2020-05-21 04:25:00|9664.1|9661.7|9663.9|9662.4|9664.7|9662.9|9663.3|9661.3|152
1590035400000|2020-05-21 04:30:00|9664.4|9662|9663.7|9661.3|9664.4|9662.5|9662.9|9661|174
1590035700000|2020-05-21 04:35:00|9663.2|9661.7|9661.5|9659.1|9663.9|9661.9|9660.2|9658.1|159
1590036000000|2020-05-21 04:40:00|9661.6|9659.2|9662.1|9659.7|9662.7|9660.6|9661.2|9659.2|164
1590036300000|2020-05-21 04:45:00|9662.2|9659.8|9662.6|9661.1|9663.1|9661.1|9661.4|9659.4|111
1590036600000|2020-05-21 04:50:00|9663|9660.6|9663.2|9660.8|9663.2|9661.3|9662.5|9660.4|73
1590036900000|2020-05-21 04:55:00|9663.3|9660.9|9662.3|9660.8|9663.7|9661.6|9662.2|9660.3|141
1590037200000|2020-05-21 05:00:00|9662.9|9660.5|9662.9|9661.4|9663.7|9661.6|9662.7|9660.4|116
1590037500000|2020-05-21 05:05:00|9663|9661.5|9663.4|9661|9663.7|9661.8|9662.1|9660.1|158
1590037800000|2020-05-21 05:10:00|9662.8|9661.3|9663.3|9660.9|9663.5|9661.5|9662.3|9660.3|153
1590038100000|2020-05-21 05:15:00|9663.4|9661|9663.2|9660.8|9663.4|9661.4|9662.4|9660.4|118
1590038400000|2020-05-21 05:20:00|9662.7|9661.2|9663.5|9661.1|9664.2|9662.1|9662.5|9660.4|136
1590038700000|2020-05-21 05:25:00|9663.6|9661.2|9664.4|9662|9664.4|9662.4|9662.9|9661|154
1590039000000|2020-05-21 05:30:00|9664.3|9661.9|9665.1|9663.6|9666.7|9664.7|9663.9|9661.9|181
1590039300000|2020-05-21 05:35:00|9665.2|9663.7|9664.6|9663.1|9666|9664.1|9664.3|9662.7|128
1590039600000|2020-05-21 05:40:00|9664.5|9663|9665|9663.5|9666.4|9664.5|9664.4|9662.4|151
1590039900000|2020-05-21 05:45:00|9665.2|9663.7|9664.9|9663.4|9665.9|9664|9664.2|9662.2|144
1590040200000|2020-05-21 05:50:00|9664.8|9662.4|9665.3|9663.8|9665.8|9664|9664.1|9662.3|199
1590040500000|2020-05-21 05:55:00|9665.2|9663.7|9664.6|9662.2|9665.6|9663.8|9664|9662.2|228
1590040800000|2020-05-21 06:00:00|9664.7|9662.3|9664|9662.5|9664.8|9662.9|9662.5|9660.7|278
1590041100000|2020-05-21 06:05:00|9664.1|9662.6|9662.1|9660.6|9664.8|9663|9661.8|9660|205
1590041400000|2020-05-21 06:10:00|9662|9660.5|9660.7|9659.2|9662.9|9661|9660.2|9658.4|215
1590041700000|2020-05-21 06:15:00|9660.8|9659.3|9662.2|9660.7|9664.4|9662.4|9660.7|9659.2|319
1590042000000|2020-05-21 06:20:00|9662.7|9660.3|9664.4|9662|9664.5|9662.3|9662.6|9660.3|231
1590042300000|2020-05-21 06:25:00|9663.9|9662.4|9663.3|9661.8|9666.5|9664.5|9663.2|9661.4|400
1590042600000|2020-05-21 06:30:00|9663.4|9661.9|9662.8|9660.4|9663.6|9661.9|9661.7|9659.8|204
1590042900000|2020-05-21 06:35:00|9662.4|9660.9|9661.1|9659.6|9663.8|9661.8|9660.9|9659.1|221
1590043200000|2020-05-21 06:40:00|9661|9659.5|9659.4|9657.9|9661.5|9659.5|9659.4|9657.5|265
1590043500000|2020-05-21 06:45:00|9659.9|9657.5|9660.6|9659.1|9661.5|9659.5|9659.4|9657.5|264
1590043800000|2020-05-21 06:50:00|9660.5|9659|9659|9656.6|9660.9|9659.4|9658.3|9656.5|234
1590044100000|2020-05-21 06:55:00|9658.6|9657.1|9658.4|9656|9659.2|9657.2|9656.8|9654.9|281
1590044400000|2020-05-21 07:00:00|9658.3|9655.9|9655.3|9653.8|9660.2|9658.2|9654.7|9652.8|548
1590044700000|2020-05-21 07:05:00|9655.7|9653.3|9660.8|9659.3|9661.6|9660.1|9654|9652.1|550
1590045000000|2020-05-21 07:10:00|9660.9|9659.4|9663.1|9660.7|9664.3|9662.3|9660.8|9659.3|369
1590045300000|2020-05-21 07:15:00|9663.2|9660.8|9659.4|9657|9664.1|9661.7|9656.7|9654.6|565
1590045600000|2020-05-21 07:20:00|9659.2|9657.7|9662|9660.5|9662.7|9660.9|9658.8|9657|391
1590045900000|2020-05-21 07:25:00|9661.9|9660.4|9663|9660.6|9664.4|9662.3|9661.8|9659.7|392
1590046200000|2020-05-21 07:30:00|9662.9|9660.5|9664.4|9662|9665.2|9663.1|9661.8|9659.6|453
1590046500000|2020-05-21 07:35:00|9664.3|9661.9|9664.7|9663.2|9666.1|9664.2|9662.4|9660.4|423
1590046800000|2020-05-21 07:40:00|9664.9|9663.4|9667.3|9665.8|9667.8|9666|9664.4|9662.5|432
1590047100000|2020-05-21 07:45:00|9667.4|9665.9|9666.5|9665|9668.4|9666.5|9666.1|9664.2|400
1590047400000|2020-05-21 07:50:00|9666.4|9664.9|9665.4|9663|9668.3|9666.4|9664.5|9662.5|391
1590047700000|2020-05-21 07:55:00|9665.3|9662.9|9665.6|9663.2|9667.8|9665.9|9663.5|9661.6|403
1590048000000|2020-05-21 08:00:00|9665.7|9663.3|9661.9|9660.4|9665.9|9664.1|9660.4|9658.3|542
1590048300000|2020-05-21 08:05:00|9662.6|9660.2|9662.9|9661.4|9663.9|9662|9661.4|9659.4|427
1590048600000|2020-05-21 08:10:00|9663.4|9661|9661.6|9660.1|9663.8|9662|9661.4|9659.5|338
1590048900000|2020-05-21 08:15:00|9661.7|9660.2|9667.9|9666.4|9668.6|9666.9|9661.7|9659.7|479
1590049200000|2020-05-21 08:20:00|9667.8|9666.3|9670|9668.5|9670.3|9668.7|9667.7|9665.9|435
1590049500000|2020-05-21 08:25:00|9669.9|9668.4|9664.2|9661.8|9670.5|9669|9663.8|9661.8|378
1590049800000|2020-05-21 08:30:00|9664.3|9661.9|9663.9|9662.4|9665.9|9663.9|9661|9659.1|559
1590050100000|2020-05-21 08:35:00|9664|9662.5|9664.6|9662.2|9666.8|9665.1|9663.2|9661.3|384
1590050400000|2020-05-21 08:40:00|9664.7|9662.3|9664.4|9662|9665.7|9664.1|9662.8|9660.9|408
1590050700000|2020-05-21 08:45:00|9663.8|9662.3|9665|9663.5|9665.7|9663.8|9662.8|9660.8|420
1590051000000|2020-05-21 08:50:00|9664.9|9663.4|9664.3|9661.9|9665.7|9663.8|9663.6|9661.7|263
1590051300000|2020-05-21 08:55:00|9664.2|9661.8|9664.1|9662.6|9666.2|9664.3|9663.7|9661.4|298
1590051600000|2020-05-21 09:00:00|9664|9662.5|9661.4|9659.9|9664.7|9662.7|9660.7|9658.6|366
1590051900000|2020-05-21 09:05:00|9661.5|9660|9660.6|9659.1|9661.7|9660.1|9659.3|9657.5|339
1590052200000|2020-05-21 09:10:00|9660.5|9659|9660.4|9658.9|9661.5|9659.9|9659.8|9657.9|317
1590052500000|2020-05-21 09:15:00|9660.3|9658.8|9660.8|9659.3|9662|9660.1|9659|9657.1|375
1590052800000|2020-05-21 09:20:00|9660.9|9659.4|9666.1|9663.7|9666.9|9664.9|9660.3|9658.5|389
1590053100000|2020-05-21 09:25:00|9666|9663.6|9662.9|9661.4|9666.5|9664.5|9661.2|9659.3|447
1590053400000|2020-05-21 09:30:00|9662.8|9661.3|9665.7|9663.3|9665.8|9663.8|9662.4|9660.5|396
1590053700000|2020-05-21 09:35:00|9665.8|9663.4|9666.6|9664.2|9667.5|9665.6|9664.8|9662.9|362
1590054000000|2020-05-21 09:40:00|9666.7|9664.3|9664|9661.6|9667.2|9665.3|9662.8|9661.3|372
1590054300000|2020-05-21 09:45:00|9664.1|9661.7|9664.1|9662.6|9665|9663|9663|9661.1|269
1590054600000|2020-05-21 09:50:00|9664|9662.5|9665|9662.6|9665.5|9663.6|9663.4|9661.4|287
1590054900000|2020-05-21 09:55:00|9665.1|9662.7|9668.5|9667|9669.2|9667.4|9664.5|9662.6|309
1590055200000|2020-05-21 10:00:00|9669|9666.6|9664.2|9662.7|9669.7|9667.6|9664.1|9662.3|332
1590055500000|2020-05-21 10:05:00|9664.1|9662.6|9666.1|9664.6|9668.8|9667|9664.1|9662.3|300
1590055800000|2020-05-21 10:10:00|9666|9664.5|9666.4|9664|9668|9666.2|9665.2|9663.1|332
1590056100000|2020-05-21 10:15:00|9666.3|9663.9|9664.9|9663.4|9666.7|9664.9|9664.5|9662.6|327
1590056400000|2020-05-21 10:20:00|9665|9663.5|9666|9664.5|9666.5|9664.7|9664.4|9662.4|271
1590056700000|2020-05-21 10:25:00|9665.9|9664.4|9664.6|9663.1|9666.6|9664.6|9662.9|9661.4|315
1590057000000|2020-05-21 10:30:00|9664.9|9662.5|9666.8|9664.4|9668.1|9666.2|9664.2|9662.3|310
1590057300000|2020-05-21 10:35:00|9666.7|9664.3|9660.5|9659|9666.8|9664.7|9660.5|9658.5|394
1590057600000|2020-05-21 10:40:00|9660.6|9659.1|9658.5|9656.1|9661.2|9659.5|9658.5|9656.1|429
1590057900000|2020-05-21 10:45:00|9658|9656.5|9655.2|9652.8|9658.7|9656.5|9654.7|9652.7|515
1590058200000|2020-05-21 10:50:00|9655.1|9652.7|9654.3|9651.9|9657.1|9655.2|9653.6|9651.3|388
1590058500000|2020-05-21 10:55:00|9654.2|9651.8|9657|9655.5|9658.4|9656.4|9652.9|9651|544
1590058800000|2020-05-21 11:00:00|9657.3|9654.9|9657.7|9655.3|9659.1|9657.1|9656.9|9654.9|433
1590059100000|2020-05-21 11:05:00|9657.3|9655.8|9657|9654.6|9658.3|9656.5|9655.5|9653.5|410
1590059400000|2020-05-21 11:10:00|9656.5|9655|9656.2|9654.7|9657.8|9656|9654.6|9652.8|553
1590059700000|2020-05-21 11:15:00|9656.3|9654.8|9657.2|9655.7|9658.2|9656.3|9655|9653.1|413
1590060000000|2020-05-21 11:20:00|9657.3|9655.8|9653.8|9652.3|9657.4|9655.8|9652.3|9650.3|459
1590060300000|2020-05-21 11:25:00|9653.9|9652.4|9654.5|9653|9654.6|9653|9651.6|9649.8|439
1590060600000|2020-05-21 11:30:00|9654.4|9652.9|9656.5|9655|9659.4|9657.5|9654.2|9652.7|414
1590060900000|2020-05-21 11:35:00|9656.2|9654.7|9656.4|9654.9|9659|9657.1|9656.1|9654.3|380
1590061200000|2020-05-21 11:40:00|9657|9654.6|9658.3|9655.9|9659.3|9657|9656.5|9654.6|360
1590061500000|2020-05-21 11:45:00|9658.2|9655.8|9658.4|9656|9658.5|9656.7|9653.2|9651.1|536
1590061800000|2020-05-21 11:50:00|9658.3|9655.9|9665.2|9662.8|9665.3|9663.3|9658.3|9655.9|456
1590062100000|2020-05-21 11:55:00|9665.1|9662.7|9664.9|9663.4|9667.8|9666.2|9664.4|9662.5|468
1590062400000|2020-05-21 12:00:00|9664.8|9663.3|9664.4|9662|9665.1|9663.3|9661.4|9659.5|512
1590062700000|2020-05-21 12:05:00|9664.5|9662.1|9662.4|9660.9|9664.8|9663.2|9661.4|9659.4|537
1590063000000|2020-05-21 12:10:00|9662.3|9660.8|9662.4|9660.9|9663.2|9661.4|9661|9659.1|463
1590063300000|2020-05-21 12:15:00|9662.3|9660.8|9663.3|9661.8|9664.3|9662.3|9659.3|9657.5|537
1590063600000|2020-05-21 12:20:00|9663.2|9661.7|9668.4|9666|9668.5|9666.5|9663.1|9661.1|549
1590063900000|2020-05-21 12:25:00|9667.5|9665.5|9668.9|9666.5|9670.7|9668.3|9665.9|9663.9|583
1590064200000|2020-05-21 12:30:00|9668.8|9666.4|9668.4|9666.9|9670.2|9668.2|9665.4|9663.4|596
1590064500000|2020-05-21 12:35:00|9668.3|9666.8|9666.1|9663.7|9668.7|9666.8|9664.2|9662.3|564
1590064800000|2020-05-21 12:40:00|9665.7|9664.2|9673|9670.6|9673.2|9671.2|9665.4|9663.5|692
1590065100000|2020-05-21 12:45:00|9672.9|9670.5|9677.7|9675.3|9677.9|9675.5|9671.7|9669.6|520
1590065400000|2020-05-21 12:50:00|9677.8|9675.4|9687.7|9685.3|9689|9686.7|9677.1|9674.7|720
1590065700000|2020-05-21 12:55:00|9687.3|9685.8|9684.1|9681.7|9691.1|9688.9|9683.7|9681.6|883
1590066000000|2020-05-21 13:00:00|9684.2|9681.8|9686.7|9684.3|9686.8|9684.8|9680.8|9678.8|737
1590066300000|2020-05-21 13:05:00|9686.6|9684.2|9683.8|9681.4|9688.6|9686.2|9682.4|9680.5|720
1590066600000|2020-05-21 13:10:00|9683.9|9681.5|9689.2|9686.8|9689.2|9686.8|9680.1|9677.7|658
1590066900000|2020-05-21 13:15:00|9689.1|9686.7|9689.4|9687|9691.3|9689.3|9688.1|9685.7|787
1590067200000|2020-05-21 13:20:00|9689.5|9687.1|9688.1|9685.7|9691.5|9689.1|9688|9685.6|611
1590067500000|2020-05-21 13:25:00|9688.3|9685.9|9686.4|9684|9690.1|9687.7|9685.4|9683.4|496
1590067800000|2020-05-21 13:30:00|9686.5|9684.1|9683.2|9680.8|9688.8|9686.4|9682.9|9680.6|565
1590068100000|2020-05-21 13:35:00|9683.3|9680.9|9680.2|9677.8|9685.4|9683.3|9678.9|9676.8|591
1590068400000|2020-05-21 13:40:00|9680.3|9677.9|9681.7|9679.3|9684.4|9682.2|9680.2|9677.8|539
1590068700000|2020-05-21 13:45:00|9681.5|9679.1|9680.7|9678.3|9682.8|9680.9|9679.1|9677|527
1590069000000|2020-05-21 13:50:00|9680.6|9678.2|9679.6|9677.2|9681.9|9679.9|9677.1|9675.2|570
1590069300000|2020-05-21 13:55:00|9679.5|9677.1|9679.7|9677.3|9682.3|9679.9|9679.3|9676.9|437
1590069600000|2020-05-21 14:00:00|9679.5|9677.1|9683.5|9681.1|9684.5|9682.1|9678.3|9675.9|583
1590069900000|2020-05-21 14:05:00|9683.4|9681|9684.6|9682.2|9685.8|9683.8|9683.1|9681|457
1590070200000|2020-05-21 14:10:00|9684.3|9681.9|9685.9|9683.5|9687.7|9685.8|9684|9681.8|369
1590070500000|2020-05-21 14:15:00|9685.8|9683.4|9687.7|9685.3|9690|9687.8|9685.4|9683.3|431
1590070800000|2020-05-21 14:20:00|9687.8|9685.4|9685.2|9682.8|9688.9|9686.9|9683.3|9681.1|524
1590071100000|2020-05-21 14:25:00|9685.1|9682.7|9689.5|9687.1|9690.1|9688|9684.5|9682.6|615
1590071400000|2020-05-21 14:30:00|9689.6|9687.2|9695.2|9692.8|9695.9|9693.5|9689.3|9687.2|635
1590071700000|2020-05-21 14:35:00|9695|9693.5|9696.5|9694.1|9699.1|9696.7|9695|9692.8|801
1590072000000|2020-05-21 14:40:00|9696.6|9694.2|9699|9696.6|9702.1|9700|9695.5|9693.2|784
1590072300000|2020-05-21 14:45:00|9699.1|9696.7|9699.4|9697|9705.6|9703.2|9698.5|9696.2|925
1590072600000|2020-05-21 14:50:00|9699.2|9696.8|9702|9699.6|9702.6|9700.6|9696.5|9694.5|888
1590072900000|2020-05-21 14:55:00|9701.6|9700.1|9711.6|9710.1|9712.1|9710.1|9701.6|9699.9|1107
1590073200000|2020-05-21 15:00:00|9712.1|9709.7|9702.5|9700.1|9713|9711.1|9701.4|9699|922
1590073500000|2020-05-21 15:05:00|9702.4|9700|9701|9698.6|9705.2|9702.8|9700.4|9698|700
1590073800000|2020-05-21 15:10:00|9701.2|9698.8|9701.6|9699.2|9704.3|9702.3|9700|9698|609
1590074100000|2020-05-21 15:15:00|9701.5|9699.1|9700.9|9698.5|9704.3|9702.2|9700.4|9698.1|623
1590074400000|2020-05-21 15:20:00|9701|9698.6|9701.1|9699.6|9703.2|9700.8|9699.2|9697.2|580
1590074700000|2020-05-21 15:25:00|9701|9699.5|9698.7|9696.3|9701.8|9699.8|9697.2|9695.3|539
1590075000000|2020-05-21 15:30:00|9698.8|9696.4|9698.7|9696.3|9701.2|9699.1|9697.2|9695.2|665
1590075300000|2020-05-21 15:35:00|9698.6|9696.2|9699.1|9696.7|9699.7|9697.7|9695.5|9693.3|577
1590075600000|2020-05-21 15:40:00|9698.7|9697.2|9699.9|9697.5|9701.1|9698.7|9698.3|9696.2|471
1590075900000|2020-05-21 15:45:00|9700|9697.6|9701.4|9699.9|9701.8|9699.9|9699.5|9697.4|427
1590076200000|2020-05-21 15:50:00|9701.8|9699.4|9703.8|9702.3|9704.8|9702.8|9700.4|9698.4|400
1590076500000|2020-05-21 15:55:00|9704.3|9701.9|9705.6|9703.2|9705.6|9703.4|9703.1|9701|338
1590076800000|2020-05-21 16:00:00|9705.5|9703.1|9707.1|9704.7|9707.4|9705.5|9704|9702|290
1590077100000|2020-05-21 16:05:00|9707.2|9704.8|9708.2|9705.8|9709.5|9707.6|9706.1|9704.2|329
1590077400000|2020-05-21 16:10:00|9708.3|9705.9|9706.6|9704.2|9710.5|9708.5|9704.8|9702.9|387
1590077700000|2020-05-21 16:15:00|9706.5|9704.1|9707.3|9704.9|9708.2|9706.2|9706|9704|308
1590078000000|2020-05-21 16:20:00|9707.4|9705|9704.3|9701.9|9707.4|9705|9703.2|9701.3|335
1590078300000|2020-05-21 16:25:00|9704.2|9701.8|9704|9702.5|9704.8|9702.9|9702.5|9700.5|381
1590078600000|2020-05-21 16:30:00|9704.1|9702.6|9701|9699.5|9704.6|9702.7|9700.9|9698.9|367
1590078900000|2020-05-21 16:35:00|9700.9|9699.4|9699.8|9698.3|9702.4|9700|9699.5|9697.4|366
1590079200000|2020-05-21 16:40:00|9699.7|9698.2|9702|9700.5|9702.6|9700.7|9698.1|9696.2|410
1590079500000|2020-05-21 16:45:00|9702.4|9700|9700|9697.6|9702.4|9700.2|9699.3|9697.2|302
1590079800000|2020-05-21 16:50:00|9700.1|9697.7|9702|9699.6|9702.1|9699.9|9699.6|9697.3|314
1590080100000|2020-05-21 16:55:00|9702.1|9699.7|9702.3|9699.9|9702.8|9700.8|9701.1|9699.2|309
1590080400000|2020-05-21 17:00:00|9702.2|9699.8|9699.6|9698.1|9702.4|9700.3|9699.6|9697.7|459
1590080700000|2020-05-21 17:05:00|9699.8|9698.3|9698.9|9696.5|9700.6|9698.7|9698.1|9696.4|312
1590081000000|2020-05-21 17:10:00|9698.4|9696.9|9697.9|9695.5|9698.6|9696.9|9695.2|9693.4|430
1590081300000|2020-05-21 17:15:00|9697.8|9695.4|9699.8|9698.3|9700.6|9698.6|9697.8|9695.4|311
1590081600000|2020-05-21 17:20:00|9700|9698.5|9698.8|9696.4|9701.5|9699.6|9698.8|9696.4|279
1590081900000|2020-05-21 17:25:00|9698.9|9696.5|9700.7|9699.2|9702.9|9700.9|9698.9|9696.5|308
1590082200000|2020-05-21 17:30:00|9700.5|9699|9699.7|9698.2|9701.3|9699.5|9699|9697.4|332
1590082500000|2020-05-21 17:35:00|9699.8|9698.3|9700.9|9698.5|9701.3|9699.4|9699.8|9697.7|342
1590082800000|2020-05-21 17:40:00|9700.8|9698.4|9697.5|9696|9701.4|9699.1|9697.5|9695.6|239
1590083100000|2020-05-21 17:45:00|9697.4|9695.9|9701.3|9699.8|9702.6|9700.6|9697.4|9695.1|329
1590083400000|2020-05-21 17:50:00|9701.8|9699.4|9703.7|9701.3|9704.8|9702.9|9700.9|9699.2|231
1590083700000|2020-05-21 17:55:00|9703.3|9701.8|9702.8|9700.4|9703.8|9701.9|9701.4|9699.4|266
1590084000000|2020-05-21 18:00:00|9702.4|9700.9|9701.1|9698.7|9702.7|9700.9|9700.3|9698.4|207
1590084300000|2020-05-21 18:05:00|9701|9698.6|9702.1|9700.6|9702.9|9700.9|9700.5|9698.6|258
1590084600000|2020-05-21 18:10:00|9702.2|9700.7|9703.6|9701.2|9704.4|9702.9|9701.8|9699.9|214
1590084900000|2020-05-21 18:15:00|9703.7|9701.3|9706.2|9703.8|9706.7|9704.8|9702.6|9700.7|187
1590085200000|2020-05-21 18:20:00|9706|9703.6|9708.2|9705.8|9709|9707|9705.3|9703.4|175
1590085500000|2020-05-21 18:25:00|9708.1|9705.7|9707.7|9705.3|9708.7|9706.4|9707.3|9705.2|177
1590085800000|2020-05-21 18:30:00|9707.6|9705.2|9704.7|9702.3|9707.9|9706|9704.3|9702.2|168
1590086100000|2020-05-21 18:35:00|9704.6|9702.2|9706.3|9703.9|9707.1|9704.9|9704.1|9702.2|257
1590086400000|2020-05-21 18:40:00|9706.4|9704|9706.1|9704.6|9706.9|9705.4|9705.6|9703.7|201
1590086700000|2020-05-21 18:45:00|9706.2|9704.7|9706.7|9705.2|9708.1|9706.2|9706|9704.1|333
1590087000000|2020-05-21 18:50:00|9706.8|9705.3|9704.8|9703.3|9707.4|9705.9|9704.5|9702.6|310
1590087300000|2020-05-21 18:55:00|9704.7|9703.2|9702.9|9701.4|9705.2|9703.6|9702.7|9700.7|386
1590087600000|2020-05-21 19:00:00|9703|9701.5|9702.3|9700.8|9703.5|9701.8|9701.4|9699.5|263
1590087900000|2020-05-21 19:05:00|9702.4|9700.9|9702.8|9700.4|9705.3|9703.4|9702.2|9700.3|272
1590088200000|2020-05-21 19:10:00|9702.7|9700.3|9702.4|9700.9|9703.6|9701.6|9701.7|9700|287
1590088500000|2020-05-21 19:15:00|9702.5|9701|9702.7|9700.3|9703.1|9701.2|9700.9|9699|327
1590088800000|2020-05-21 19:20:00|9702.8|9700.4|9702.6|9701.1|9703.8|9701.8|9701.8|9699.7|275
1590089100000|2020-05-21 19:25:00|9702.7|9701.2|9702.8|9700.4|9703.3|9701.5|9701.5|9699.4|180
1590089400000|2020-05-21 19:30:00|9702.4|9700.9|9705.2|9703.7|9706.3|9704.3|9700.9|9699|423
1590089700000|2020-05-21 19:35:00|9705.1|9703.6|9708.1|9705.7|9708.8|9706.8|9705.1|9703.6|435
1590090000000|2020-05-21 19:40:00|9708|9705.6|9707.4|9705|9708.1|9706.3|9706.3|9704.2|252
1590090300000|2020-05-21 19:45:00|9706.8|9705.3|9707.3|9704.9|9708.4|9706.6|9706.1|9704.2|284
1590090600000|2020-05-21 19:50:00|9707.2|9704.8|9708.8|9707.3|9709.6|9707.6|9706.2|9704.3|267
1590090900000|2020-05-21 19:55:00|9708.7|9707.2|9710.3|9708.8|9710.5|9709|9707|9705.1|409
1590091200000|2020-05-21 20:00:00|9710.4|9708.9|9711.8|9710.3|9712.5|9710.6|9709.9|9708|385
1590091500000|2020-05-21 20:05:00|9711.9|9710.4|9713.1|9710.7|9714.3|9712|9711.3|9709.3|145
1590091800000|2020-05-21 20:10:00|9713|9710.6|9712.3|9709.9|9713.3|9711.3|9711.4|9709|166
1590092100000|2020-05-21 20:15:00|9712.2|9709.8|9713.2|9710.8|9713.4|9711|9710.6|9708.2|161
1590092400000|2020-05-21 20:20:00|9713.3|9710.9|9712.2|9709.8|9713.5|9711.1|9712.2|9709.8|109
1590092700000|2020-05-21 20:25:00|9712.1|9709.7|9711|9708.6|9712.2|9709.8|9710.7|9708.3|157
1590093000000|2020-05-21 20:30:00|9710.9|9708.5|9709.5|9707.1|9711.1|9709.1|9708.9|9706.8|152
1590093300000|2020-05-21 20:35:00|9709.6|9707.2|9708.7|9707.2|9710.2|9708.1|9708.7|9706.4|206
1590093600000|2020-05-21 20:40:00|9709.3|9706.9|9708.5|9706.1|9709.4|9707.4|9708.5|9706.1|137
1590093900000|2020-05-21 20:45:00|9708.6|9706.2|9708.7|9706.3|9709.3|9706.9|9707.5|9705.3|188
1590094200000|2020-05-21 20:50:00|9708.8|9706.4|9706.5|9704.1|9708.9|9706.9|9706.2|9703.8|211
1590094500000|2020-05-21 20:55:00|9706.6|9704.2|9705.6|9703.2|9706.6|9704.2|9705.3|9702.9|189
1590094800000|2020-05-21 21:00:00|9705.7|9703.3|9706.2|9702.9|9706.3|9703.4|9705.5|9702.5|42
1590095100000|2020-05-21 21:05:00|9706.7|9702.6|9706.2|9703.5|9707.5|9704.5|9705.6|9702|239
1590095400000|2020-05-21 21:10:00|9706.4|9703.4|9706.5|9704.1|9707.7|9704.8|9705.8|9703.1|309
1590095700000|2020-05-21 21:15:00|9706.4|9704|9706.9|9704.5|9707.8|9705|9706.3|9703.9|102
1590096000000|2020-05-21 21:20:00|9707.3|9704.6|9706.8|9704.4|9707.6|9704.7|9706.8|9704.1|78
1590096300000|2020-05-21 21:25:00|9706.9|9704.5|9706.6|9704.2|9707|9704.5|9706.3|9703.9|31
1590096600000|2020-05-21 21:30:00|9706.5|9704.1|9708.2|9705.8|9708.9|9706.5|9706.2|9703.7|70
1590096900000|2020-05-21 21:35:00|9708.4|9705.7|9710.6|9705.6|9711|9706.9|9707.4|9703.8|163
1590097200000|2020-05-21 21:40:00|9710.9|9705.9|9709.1|9705.9|9710.9|9706.9|9708.4|9705.4|212
1590097500000|2020-05-21 21:45:00|9709.2|9705.8|9709.6|9707.2|9710.1|9707.2|9708.3|9704.7|253
1590097800000|2020-05-21 21:50:00|9709.1|9706.7|9709.1|9705.5|9710.4|9706.8|9707.7|9704.3|176
1590098100000|2020-05-21 21:55:00|9709.6|9705.2|9710.3|9705.3|9710.3|9706.4|9708|9704.7|193
1590098400000|2020-05-21 22:00:00|9710.4|9705.4|9707.2|9704.8|9710.4|9706.1|9706.4|9704|290
1590098700000|2020-05-21 22:05:00|9707.1|9704.7|9706.5|9704.1|9707.3|9704.9|9706.3|9703.9|104
1590099000000|2020-05-21 22:10:00|9706.4|9704|9707|9704.6|9707.1|9704.7|9706.1|9703.7|103
1590099300000|2020-05-21 22:15:00|9707.1|9704.7|9708.1|9705.7|9708.2|9705.8|9706.5|9704.1|68
1590099600000|2020-05-21 22:20:00|9708|9705.6|9708.2|9705.8|9708.4|9706.1|9707.2|9704.8|103
1590099900000|2020-05-21 22:25:00|9708.1|9705.7|9707.6|9705.2|9708.3|9705.9|9707|9704.6|118
1590100200000|2020-05-21 22:30:00|9707.7|9705.3|9707.2|9704.8|9707.8|9705.4|9706.9|9704.5|113
1590100500000|2020-05-21 22:35:00|9707.3|9704.9|9709|9706.6|9709.1|9706.7|9707.3|9704.9|90
1590100800000|2020-05-21 22:40:00|9708.9|9706.5|9707.7|9705.3|9709|9706.6|9707.2|9704.8|130
1590101100000|2020-05-21 22:45:00|9707.6|9705.2|9708.2|9705.8|9708.8|9706.4|9707.1|9704.7|118
1590101400000|2020-05-21 22:50:00|9708.1|9705.7|9708.3|9705.9|9708.5|9706.1|9708.1|9705.7|85
1590101700000|2020-05-21 22:55:00|9708.9|9706.5|9708.3|9705.9|9709.2|9706.8|9707.5|9705.1|114
1590102000000|2020-05-21 23:00:00|9707.2|9705.7|9708.5|9706.1|9708.7|9706.3|9706.5|9704.6|138
1590102300000|2020-05-21 23:05:00|9708.4|9706|9707.3|9704.9|9708.9|9706.5|9707|9704.6|106
1590102600000|2020-05-21 23:10:00|9707.4|9705|9708.4|9706|9708.5|9706.1|9707.4|9705|107
1590102900000|2020-05-21 23:15:00|9708.3|9705.9|9708.4|9706|9709.2|9706.8|9707.9|9705.5|101
1590103200000|2020-05-21 23:20:00|9708.5|9706.1|9709.1|9706.7|9709.2|9706.8|9708.3|9705.9|58
1590103500000|2020-05-21 23:25:00|9709.2|9706.8|9708.3|9705.9|9709.2|9706.8|9707.8|9705.7|116
1590103800000|2020-05-21 23:30:00|9708.4|9706|9708.1|9705.7|9709|9706.6|9708.1|9705.7|106
1590104100000|2020-05-21 23:35:00|9708.2|9705.8|9709.3|9706.9|9710.4|9708|9707.8|9705.4|156
1590104400000|2020-05-21 23:40:00|9709.2|9706.8|9709.3|9706.9|9710.5|9708.1|9709|9706.6|181
1590104700000|2020-05-21 23:45:00|9709.5|9707.1|9708.8|9706.4|9709.9|9707.5|9708.1|9706|199
1590105000000|2020-05-21 23:50:00|9708.9|9706.5|9708.4|9706|9708.9|9706.7|9708.1|9705.9|126
1590105300000|2020-05-21 23:55:00|9708.5|9706.1|9708.6|9706.2|9708.6|9706.8|9708.1|9706|66
1590105600000|2020-05-22 00:00:00|9708.5|9706.1|9708.3|9705.9|9708.6|9706.3|9707.3|9704.9|196
1590105900000|2020-05-22 00:05:00|9708.4|9706|9708.1|9705.7|9708.8|9706.4|9707.2|9704.8|203
1590106200000|2020-05-22 00:10:00|9708|9705.6|9708.4|9706|9708.5|9706.1|9707.4|9705|162
1590106500000|2020-05-22 00:15:00|9708.3|9705.9|9708.2|9705.8|9708.8|9706.4|9707.4|9705.2|202
1590106800000|2020-05-22 00:20:00|9708.1|9705.7|9707.4|9705|9709|9707.1|9707|9704.8|177
1590107100000|2020-05-22 00:25:00|9707.6|9705.2|9707.3|9704.9|9708.5|9706.2|9706.5|9704.1|227
1590107400000|2020-05-22 00:30:00|9707.4|9705|9708.6|9706.2|9709.1|9706.7|9706.8|9704.4|208
1590107700000|2020-05-22 00:35:00|9708.7|9706.3|9708.6|9706.2|9709|9707|9708.2|9705.8|248
1590108000000|2020-05-22 00:40:00|9708.7|9706.3|9708.8|9706.4|9709|9706.6|9708.2|9705.8|143
1590108300000|2020-05-22 00:45:00|9708.7|9706.3|9707.9|9705.5|9708.8|9706.4|9707.1|9704.9|186
1590108600000|2020-05-22 00:50:00|9707.8|9705.4|9709.6|9707.2|9713|9710.7|9707.8|9705.4|426
1590108900000|2020-05-22 00:55:00|9709.7|9707.3|9711.2|9708.8|9711.3|9708.9|9709|9706.8|281
1590109200000|2020-05-22 01:00:00|9711.5|9709.1|9711.4|9709|9711.9|9709.5|9709.7|9707.8|277
1590109500000|2020-05-22 01:05:00|9711.5|9709.1|9711.4|9709|9712.9|9710.5|9711|9708.6|445
1590109800000|2020-05-22 01:10:00|9711.5|9709.1|9710.9|9708.5|9712|9709.6|9710.2|9707.8|458
1590110100000|2020-05-22 01:15:00|9711|9708.6|9709.8|9707.4|9711|9708.6|9708.2|9705.9|530
1590110400000|2020-05-22 01:20:00|9709.7|9707.3|9708.6|9706.2|9709.9|9707.5|9707.2|9704.8|396
1590110700000|2020-05-22 01:25:00|9708.5|9706.1|9708.8|9706.4|9709|9706.6|9707.5|9705.1|282
1590111000000|2020-05-22 01:30:00|9708.9|9706.5|9709.5|9707.1|9710|9707.6|9708.1|9706|315
1590111300000|2020-05-22 01:35:00|9709.4|9707|9709.8|9707.4|9710.5|9708.2|9709.4|9707|228
1590111600000|2020-05-22 01:40:00|9709.9|9707.5|9710.1|9707.7|9710.3|9708.1|9708.6|9706.5|219
1590111900000|2020-05-22 01:45:00|9710|9707.6|9711.2|9708.8|9712.8|9710.5|9709.7|9707.6|214
1590112200000|2020-05-22 01:50:00|9711.3|9708.9|9711.2|9708.8|9712.1|9710.1|9710.7|9708.6|181
1590112500000|2020-05-22 01:55:00|9711.3|9708.9|9711.5|9709.1|9712|9709.7|9710.1|9708|202
1590112800000|2020-05-22 02:00:00|9711|9709.5|9713.1|9710.7|9714|9711.9|9711|9709.1|259
1590113100000|2020-05-22 02:05:00|9713|9710.6|9713.6|9711.2|9713.7|9711.6|9712.7|9710.4|199
1590113400000|2020-05-22 02:10:00|9713.7|9711.3|9714.1|9711.7|9714.7|9712.5|9711.4|9709.5|387
1590113700000|2020-05-22 02:15:00|9714.2|9711.8|9713.8|9711.4|9714.5|9712.4|9712.9|9710.9|245
1590114000000|2020-05-22 02:20:00|9713.7|9711.3|9713.1|9710.7|9714.1|9712|9712.6|9710.6|280
1590114300000|2020-05-22 02:25:00|9712.6|9711.1|9714.2|9711.8|9715.3|9713.1|9712.6|9711|285
1590114600000|2020-05-22 02:30:00|9714.3|9711.9|9714.2|9711.8|9714.9|9712.8|9713.7|9711.7|215
1590114900000|2020-05-22 02:35:00|9714.3|9711.9|9714.1|9711.7|9714.6|9712.7|9713.4|9711.5|177
1590115200000|2020-05-22 02:40:00|9714.2|9711.8|9714.1|9711.7|9714.6|9712.5|9713.5|9711.5|136
1590115500000|2020-05-22 02:45:00|9714.2|9711.8|9713.9|9711.5|9714.3|9712.2|9713.5|9711.5|93
1590115800000|2020-05-22 02:50:00|9714|9711.6|9714.2|9711.8|9714.7|9712.3|9713.8|9711.4|191
1590116100000|2020-05-22 02:55:00|9714.3|9711.9|9714.1|9711.7|9714.8|9712.9|9713.5|9711.4|279
1590116400000|2020-05-22 03:00:00|9714.2|9711.8|9714|9711.6|9714.3|9712.1|9712.8|9710.7|182
1590116700000|2020-05-22 03:05:00|9714.1|9711.7|9714.4|9712|9714.9|9712.9|9713.5|9711.6|226
1590117000000|2020-05-22 03:10:00|9714.5|9712.1|9714.7|9712.3|9714.8|9712.7|9713.8|9711.7|153
1590117300000|2020-05-22 03:15:00|9714.6|9712.2|9714.3|9711.9|9714.9|9712.9|9713.6|9711.6|231
1590117600000|2020-05-22 03:20:00|9714.4|9712|9718.6|9716.2|9718.8|9716.4|9714|9711.9|219
1590117900000|2020-05-22 03:25:00|9718.5|9716.1|9719|9716.6|9719.5|9717.5|9717.9|9715.5|219
1590118200000|2020-05-22 03:30:00|9718.9|9716.5|9718.9|9716.5|9720.8|9718.4|9718|9716.1|276
1590118500000|2020-05-22 03:35:00|9719.1|9716.7|9718.7|9717.2|9719.6|9717.4|9718.3|9716.3|288
1590118800000|2020-05-22 03:40:00|9719.2|9716.8|9722.3|9719.9|9722.3|9719.9|9718.6|9716.7|394
1590119100000|2020-05-22 03:45:00|9722.2|9719.8|9721.5|9719.1|9722.4|9720|9721|9718.9|170
1590119400000|2020-05-22 03:50:00|9721.4|9719|9719.4|9717|9721.5|9719.4|9718.4|9716.5|235
1590119700000|2020-05-22 03:55:00|9719.5|9717.1|9718.5|9716.1|9719.5|9717.4|9717.6|9715.7|225
1590120000000|2020-05-22 04:00:00|9718.6|9716.2|9720.6|9718.2|9720.9|9719.1|9717.4|9715.4|252
1590120300000|2020-05-22 04:05:00|9720.7|9718.3|9720.4|9718|9721.5|9719.7|9719.8|9717.7|253
1590120600000|2020-05-22 04:10:00|9720.3|9717.9|9719.1|9716.7|9720.4|9718|9718.1|9716.1|210
1590120900000|2020-05-22 04:15:00|9719.2|9716.8|9719.6|9717.2|9721.5|9719.5|9718.3|9716.1|242
1590121200000|2020-05-22 04:20:00|9719.7|9717.3|9718.8|9716.4|9721.9|9720.1|9718.3|9716.2|252
1590121500000|2020-05-22 04:25:00|9718.7|9716.3|9717.9|9715.5|9719|9717.2|9717|9715|232
1590121800000|2020-05-22 04:30:00|9718|9715.6|9716.2|9714.7|9718|9716.2|9715.9|9714.1|294
1590122100000|2020-05-22 04:35:00|9716.3|9714.8|9716.2|9714.7|9717|9714.8|9715.2|9713.2|257
1590122400000|2020-05-22 04:40:00|9716.6|9714.2|9716.7|9714.3|9716.9|9714.9|9715.6|9713.6|264
1590122700000|2020-05-22 04:45:00|9716.6|9714.2|9716.1|9714.6|9716.8|9714.8|9715.3|9713.3|174
1590123000000|2020-05-22 04:50:00|9716.2|9714.7|9715.8|9713.4|9716.7|9714.8|9715.1|9713.2|212
1590123300000|2020-05-22 04:55:00|9715.7|9713.3|9715.3|9713.8|9716.6|9714.6|9714.8|9712.7|370
1590123600000|2020-05-22 05:00:00|9715.2|9713.7|9718.2|9716.7|9718.6|9716.7|9714|9712.1|202
1590123900000|2020-05-22 05:05:00|9718.7|9716.3|9721.6|9719.2|9722.8|9720.4|9717.9|9716|287
1590124200000|2020-05-22 05:10:00|9721.5|9719.1|9719.6|9717.2|9721.7|9719.3|9719|9717.1|250
1590124500000|2020-05-22 05:15:00|9719.5|9717.1|9718.3|9716.8|9720.2|9718.1|9718.2|9716.1|179
1590124800000|2020-05-22 05:20:00|9718.7|9716.3|9718.4|9716|9718.9|9716.9|9716.2|9714.3|381
1590125100000|2020-05-22 05:25:00|9718.5|9716.1|9718.8|9716.4|9719.3|9717.4|9717|9714.6|261
1590125400000|2020-05-22 05:30:00|9718.9|9716.5|9717.9|9715.5|9719.3|9717.4|9717|9714.9|220
1590125700000|2020-05-22 05:35:00|9717.8|9715.4|9715.6|9713.2|9717.9|9715.5|9715.5|9713.1|248
1590126000000|2020-05-22 05:40:00|9715.7|9713.3|9715.9|9713.5|9716.2|9714.2|9714.7|9712.3|223
1590126300000|2020-05-22 05:45:00|9716|9713.6|9714|9711.6|9716|9713.9|9713.4|9711.3|217
1590126600000|2020-05-22 05:50:00|9713.9|9711.5|9713.3|9710.9|9714.7|9712.7|9712.3|9710.3|321
1590126900000|2020-05-22 05:55:00|9713.4|9711|9714.3|9711.9|9715.4|9713.2|9713.3|9710.9|266
1590127200000|2020-05-22 06:00:00|9714.5|9712.1|9714.5|9712.1|9715.7|9713.6|9711.5|9709.1|416
1590127500000|2020-05-22 06:05:00|9714.6|9712.2|9713.7|9711.3|9715.4|9713.4|9712.1|9709.7|254
1590127800000|2020-05-22 06:10:00|9713.8|9711.4|9717|9714.6|9718.3|9716.1|9713.5|9711.1|403
1590128100000|2020-05-22 06:15:00|9716.9|9714.5|9716.5|9714.1|9719.6|9717.4|9715|9713.1|375
1590128400000|2020-05-22 06:20:00|9716.4|9714|9716.3|9713.9|9721.8|9719.8|9716.2|9713.8|408
1590128700000|2020-05-22 06:25:00|9716.1|9713.7|9714.8|9712.4|9716.4|9714.5|9712.2|9710|502
1590129000000|2020-05-22 06:30:00|9714.3|9712.8|9713.5|9711.1|9715.7|9713.8|9712.7|9710.7|349
1590129300000|2020-05-22 06:35:00|9713.2|9710.8|9710|9707.6|9714.1|9712.1|9709.6|9707.5|535
1590129600000|2020-05-22 06:40:00|9709.6|9708.1|9708.6|9707.1|9710.4|9708.8|9707.3|9705.6|333
1590129900000|2020-05-22 06:45:00|9709.1|9706.7|9710.4|9708.9|9712.2|9710.5|9708.4|9706.7|236
1590130200000|2020-05-22 06:50:00|9710.3|9708.8|9708.8|9707.3|9711.4|9709.9|9708.3|9706.5|283
1590130500000|2020-05-22 06:55:00|9708.7|9707.2|9706.1|9704.6|9709.2|9707.2|9706.1|9704.6|379
1590130800000|2020-05-22 07:00:00|9706.2|9704.7|9701.8|9700.3|9706.8|9705.3|9698.1|9696.1|629
1590131100000|2020-05-22 07:05:00|9701.7|9700.2|9705.1|9703.6|9707.4|9705.5|9700.8|9699|668
1590131400000|2020-05-22 07:10:00|9705.5|9703.1|9710.5|9709|9712.7|9710.8|9704.5|9702.7|636
1590131700000|2020-05-22 07:15:00|9711.2|9708.8|9712.9|9711.4|9713.4|9711.5|9708.2|9706.4|487
1590132000000|2020-05-22 07:20:00|9713.4|9711|9713.7|9711.3|9714|9712.2|9709.3|9707.2|455
1590132300000|2020-05-22 07:25:00|9713.6|9711.2|9716.3|9713.9|9716.3|9713.9|9711.3|9709.3|481
1590132600000|2020-05-22 07:30:00|9716.2|9713.8|9712.9|9711.4|9716.6|9714.7|9712.2|9710.3|440
1590132900000|2020-05-22 07:35:00|9712.8|9711.3|9707.2|9705.7|9713.8|9711.8|9706.1|9704.5|417
1590133200000|2020-05-22 07:40:00|9707.1|9705.6|9711.1|9709.6|9713.6|9711.5|9707.1|9705.4|478
1590133500000|2020-05-22 07:45:00|9710.9|9709.4|9714.1|9711.7|9715.1|9713|9709.2|9707.4|446
1590133800000|2020-05-22 07:50:00|9714|9711.6|9716.8|9715.3|9718|9716.1|9712.5|9710.4|499
1590134100000|2020-05-22 07:55:00|9716.9|9715.4|9716.9|9715.4|9718.7|9717.1|9714.8|9712.8|516
1590134400000|2020-05-22 08:00:00|9717.3|9714.9|9716.7|9715.2|9719.5|9717.5|9715.7|9713.8|558
1590134700000|2020-05-22 08:05:00|9716.6|9715.1|9716|9714.5|9717.4|9715.5|9714.8|9713|374
1590135000000|2020-05-22 08:10:00|9716.1|9714.6|9716.7|9715.2|9719.9|9717.9|9715.7|9714|463
1590135300000|2020-05-22 08:15:00|9716.9|9715.4|9716.6|9715.1|9717.8|9715.8|9713.1|9711.6|471
1590135600000|2020-05-22 08:20:00|9716.5|9715|9713.8|9712.3|9717.3|9715.4|9712|9710.1|367
1590135900000|2020-05-22 08:25:00|9713.6|9712.1|9715.8|9714.3|9717|9715.1|9713|9711|398
1590136200000|2020-05-22 08:30:00|9715.9|9714.4|9714.1|9712.6|9716|9714.4|9712.5|9710.9|403
1590136500000|2020-05-22 08:35:00|9714.4|9712|9718.2|9715.8|9719.4|9717.7|9714|9712|406
1590136800000|2020-05-22 08:40:00|9718.1|9715.7|9720.2|9718.7|9720.7|9719.1|9717.2|9715.6|321
1590137100000|2020-05-22 08:45:00|9719.9|9718.4|9719|9717.5|9720.6|9718.9|9717.4|9715.9|446
1590137400000|2020-05-22 08:50:00|9718.9|9717.4|9718.7|9717.2|9721.1|9719.5|9718|9716.5|493
1590137700000|2020-05-22 08:55:00|9718.6|9717.1|9722.5|9721|9722.6|9721.1|9718.5|9716.6|407
1590138000000|2020-05-22 09:00:00|9722.6|9721.1|9723.4|9721.9|9725.8|9723.9|9722.4|9720.9|409
1590138300000|2020-05-22 09:05:00|9723.3|9721.8|9722.9|9720.5|9725.4|9723.9|9722|9720.2|275
1590138600000|2020-05-22 09:10:00|9722.4|9720.9|9722.2|9720.7|9723.6|9721.6|9720.7|9718.8|249
1590138900000|2020-05-22 09:15:00|9722.1|9720.6|9722.4|9720.9|9722.9|9721|9721.4|9719.7|261
1590139200000|2020-05-22 09:20:00|9722.3|9720.8|9721.6|9720.1|9724|9721.9|9720.5|9718.6|326
1590139500000|2020-05-22 09:25:00|9721.7|9720.2|9722.5|9721|9723.7|9721.7|9721.2|9719.3|339
1590139800000|2020-05-22 09:30:00|9722.6|9721.1|9723|9721.5|9723.9|9722|9722.2|9720.4|307
1590140100000|2020-05-22 09:35:00|9722.9|9721.4|9723.1|9721.6|9724.4|9722.7|9722.2|9720.6|289
1590140400000|2020-05-22 09:40:00|9723|9721.5|9720.2|9718.7|9723.9|9722|9719.8|9718.3|356
1590140700000|2020-05-22 09:45:00|9720.1|9718.6|9722.9|9721.4|9723.8|9722.1|9719.8|9718|262
1590141000000|2020-05-22 09:50:00|9723|9721.5|9725.1|9723.6|9725.3|9723.6|9722.5|9720.6|286
1590141300000|2020-05-22 09:55:00|9725.2|9723.7|9727.9|9726.4|9732.6|9730.6|9725.1|9723.6|545
1590141600000|2020-05-22 10:00:00|9728|9726.5|9728|9726.5|9729.1|9727.6|9727.1|9725.1|353
1590141900000|2020-05-22 10:05:00|9727.9|9726.4|9725.2|9723.7|9728.9|9727.4|9723|9721|461
1590142200000|2020-05-22 10:10:00|9725.3|9723.8|9724.6|9723.1|9727|9725.1|9723.6|9721.7|412
1590142500000|2020-05-22 10:15:00|9724.7|9723.2|9726.1|9724.6|9726.9|9724.9|9724|9722.2|376
1590142800000|2020-05-22 10:20:00|9726|9724.5|9731.3|9729.8|9734.2|9732.7|9725.8|9723.8|437
1590143100000|2020-05-22 10:25:00|9731.4|9729.9|9725.7|9724.2|9731.8|9729.9|9724.9|9723.2|392
1590143400000|2020-05-22 10:30:00|9725.6|9724.1|9727|9725.5|9727.2|9725.7|9724.6|9722.7|340
1590143700000|2020-05-22 10:35:00|9727.1|9725.6|9727.7|9726.2|9728.8|9726.9|9726.4|9724.7|285
1590144000000|2020-05-22 10:40:00|9727.5|9726|9726.8|9725.3|9729.2|9727.4|9726.6|9724.8|339
1590144300000|2020-05-22 10:45:00|9726.9|9725.4|9723.9|9721.5|9727.4|9725.6|9722.7|9720.8|362
1590144600000|2020-05-22 10:50:00|9723.3|9721.8|9720.8|9718.4|9724.4|9722.4|9717.5|9715.7|463
1590144900000|2020-05-22 10:55:00|9720.3|9718.8|9719.6|9718.1|9721.9|9720|9719.3|9717.8|355
1590145200000|2020-05-22 11:00:00|9719.5|9718|9718.8|9717.3|9722.6|9720.7|9718.7|9717|360
1590145500000|2020-05-22 11:05:00|9718.7|9717.2|9717.4|9715.9|9721.2|9719.3|9717.3|9715.5|386
1590145800000|2020-05-22 11:10:00|9717.3|9715.8|9717.2|9715.7|9719.7|9718.1|9716.1|9714.2|384
1590146100000|2020-05-22 11:15:00|9717.3|9715.8|9716.5|9715|9723.5|9721.6|9716|9714.1|409
1590146400000|2020-05-22 11:20:00|9716.9|9714.5|9714|9711.6|9717.2|9714.8|9713.6|9711.5|386
1590146700000|2020-05-22 11:25:00|9713.9|9711.5|9716.8|9714.4|9717.4|9715.3|9713.3|9711.3|345
1590147000000|2020-05-22 11:30:00|9716.7|9714.3|9713|9711.5|9717.7|9715.9|9712.3|9710.8|422
1590147300000|2020-05-22 11:35:00|9712.9|9711.4|9715.3|9713.8|9716|9714.3|9712.6|9711.1|406
1590147600000|2020-05-22 11:40:00|9715.2|9713.7|9716.6|9715.1|9717.1|9715.1|9713.6|9711.9|427
1590147900000|2020-05-22 11:45:00|9717|9714.6|9718.2|9716.7|9719.3|9717.8|9715.2|9713.7|366
1590148200000|2020-05-22 11:50:00|9717.8|9716.3|9714.7|9713.2|9717.9|9716.4|9714.6|9712.9|445
1590148500000|2020-05-22 11:55:00|9714.8|9713.3|9714.3|9712.8|9717.1|9715.6|9713.6|9712.1|385
1590148800000|2020-05-22 12:00:00|9714.4|9712.9|9713.2|9711.7|9715.9|9714.2|9712.7|9711.2|432
1590149100000|2020-05-22 12:05:00|9713.3|9711.8|9712.3|9710.8|9714|9712.2|9712.1|9710.1|319
1590149400000|2020-05-22 12:10:00|9712.4|9710.9|9713.3|9711.8|9713.6|9712.1|9711.5|9709.6|321
1590149700000|2020-05-22 12:15:00|9713.5|9712|9714.8|9713.3|9716.4|9714.5|9713.2|9711.7|324
1590150000000|2020-05-22 12:20:00|9714.7|9713.2|9711.5|9710|9714.8|9713.3|9711.1|9709.6|355
1590150300000|2020-05-22 12:25:00|9711.6|9710.1|9713.5|9712|9713.7|9712.2|9711.5|9709.9|321
1590150600000|2020-05-22 12:30:00|9713.6|9712.1|9711.3|9709.8|9715.1|9713.6|9710.9|9709|335
1590150900000|2020-05-22 12:35:00|9711.2|9709.7|9715.1|9713.6|9715.4|9713.8|9710.7|9708.6|332
1590151200000|2020-05-22 12:40:00|9715.2|9713.7|9717.1|9715.6|9717.8|9716.3|9713.9|9712.2|309
1590151500000|2020-05-22 12:45:00|9717.2|9715.7|9717.3|9715.8|9718|9716.5|9716|9714.3|267
1590151800000|2020-05-22 12:50:00|9717.2|9715.7|9717.7|9716.2|9718.5|9716.9|9717|9715.5|319
1590152100000|2020-05-22 12:55:00|9717.6|9716.1|9717.1|9715.6|9718.1|9716.5|9716.6|9715|264
1590152400000|2020-05-22 13:00:00|9717|9715.5|9716.7|9715.2|9719.5|9718|9716.7|9715.2|401
1590152700000|2020-05-22 13:05:00|9716.8|9715.3|9719.5|9718|9719.7|9718.2|9716.8|9715.1|333
1590153000000|2020-05-22 13:10:00|9719.6|9718.1|9721.6|9720.1|9722.1|9720.6|9717.9|9716.2|258
1590153300000|2020-05-22 13:15:00|9721.5|9720|9720.3|9718.8|9721.9|9720|9719.6|9717.6|361
1590153600000|2020-05-22 13:20:00|9720.2|9718.7|9715.2|9713.7|9721.3|9719.3|9713.6|9712.1|412
1590153900000|2020-05-22 13:25:00|9715.1|9713.6|9714.9|9713.4|9715.3|9713.8|9713|9711.5|399
1590154200000|2020-05-22 13:30:00|9714.8|9713.3|9718.8|9717.3|9720.5|9719|9714.7|9713.2|470
1590154500000|2020-05-22 13:35:00|9718.7|9717.2|9714.7|9713.2|9720.4|9718.5|9713.6|9712.1|452
1590154800000|2020-05-22 13:40:00|9714.8|9713.3|9714.6|9712.2|9715.5|9713.7|9712.7|9710.8|422
1590155100000|2020-05-22 13:45:00|9714.7|9712.3|9715.7|9714.2|9719.3|9717.8|9714|9712.2|421
1590155400000|2020-05-22 13:50:00|9715.6|9714.1|9715.4|9713.9|9717.1|9715.6|9713.7|9711.8|446
1590155700000|2020-05-22 13:55:00|9715.5|9714|9714|9712.5|9717.3|9715.4|9713|9711.1|450
1590156000000|2020-05-22 14:00:00|9714.1|9712.6|9715.6|9714.1|9717.7|9715.9|9713.9|9712.1|455
1590156300000|2020-05-22 14:05:00|9715.7|9714.2|9714|9712.5|9715.7|9714.2|9713|9711.5|438
1590156600000|2020-05-22 14:10:00|9714.1|9712.6|9714.1|9712.6|9715.3|9713.4|9712.1|9710.3|486
1590156900000|2020-05-22 14:15:00|9714|9712.5|9714.4|9712|9715.9|9714|9712.6|9710.8|501
1590157200000|2020-05-22 14:20:00|9714.3|9711.9|9713.3|9711.8|9714.3|9712.6|9711.7|9710.1|373
1590157500000|2020-05-22 14:25:00|9713.5|9712|9716.3|9714.8|9716.4|9714.8|9712.3|9710.8|392
1590157800000|2020-05-22 14:30:00|9716.2|9714.7|9712.3|9710.8|9716.5|9714.8|9711.7|9709.8|495
1590158100000|2020-05-22 14:35:00|9712.4|9710.9|9714.3|9712.8|9715.4|9713.4|9711.6|9710|544
1590158400000|2020-05-22 14:40:00|9714.2|9712.7|9717.1|9715.6|9718.4|9716.5|9713.4|9711.8|513
1590158700000|2020-05-22 14:45:00|9717.5|9715.1|9718.6|9717.1|9719.4|9717.5|9716.4|9714.7|473
1590159000000|2020-05-22 14:50:00|9718.5|9717|9722.1|9720.6|9725.4|9723.6|9718.1|9716.3|552
1590159300000|2020-05-22 14:55:00|9722.2|9720.7|9725.7|9724.2|9728.3|9726.8|9722.2|9720.5|634
1590159600000|2020-05-22 15:00:00|9725.8|9724.3|9722.6|9721.1|9726.9|9725.4|9722|9720.2|456
1590159900000|2020-05-22 15:05:00|9722.7|9721.2|9721.8|9720.3|9724.9|9722.8|9721.7|9720.2|336
1590160200000|2020-05-22 15:10:00|9721.9|9720.4|9722.9|9721.4|9723|9721.5|9719.3|9717.4|485
1590160500000|2020-05-22 15:15:00|9722.8|9721.3|9718.9|9717.4|9724.3|9722.6|9718.8|9717.3|405
1590160800000|2020-05-22 15:20:00|9718.8|9717.3|9721.1|9719.6|9721.2|9719.7|9718.4|9716.7|381
1590161100000|2020-05-22 15:25:00|9721|9719.5|9719.3|9717.8|9722.7|9720.8|9718.5|9716.8|455
1590161400000|2020-05-22 15:30:00|9719.2|9717.7|9717.6|9716.1|9720.1|9718.2|9717.5|9716|317
1590161700000|2020-05-22 15:35:00|9717.7|9716.2|9718.3|9716.8|9718.8|9717|9716.4|9714.9|295
1590162000000|2020-05-22 15:40:00|9718.2|9716.7|9720.5|9719|9721.1|9719.6|9717.2|9715.7|318
1590162300000|2020-05-22 15:45:00|9720.4|9718.9|9721.4|9719.9|9721.7|9720.1|9719.8|9717.9|241
1590162600000|2020-05-22 15:50:00|9721.5|9720|9721.7|9720.2|9724.1|9722.4|9721.5|9719.8|242
1590162900000|2020-05-22 15:55:00|9721.8|9720.3|9723.5|9722|9725.8|9724.3|9721.8|9720.3|380
1590163200000|2020-05-22 16:00:00|9723.4|9721.9|9723.6|9722.1|9725.1|9723.6|9723.3|9721.4|314
1590163500000|2020-05-22 16:05:00|9723.7|9722.2|9724.7|9723.2|9725.4|9723.8|9723.3|9721.7|223
1590163800000|2020-05-22 16:10:00|9724.8|9723.3|9725.1|9723.6|9725.9|9724.3|9723.7|9722.2|325
1590164100000|2020-05-22 16:15:00|9725|9723.5|9724.9|9723.4|9726.1|9724.6|9724.4|9722.6|197
1590164400000|2020-05-22 16:20:00|9725|9723.5|9722.5|9721|9725.6|9723.7|9722.5|9720.4|246
1590164700000|2020-05-22 16:25:00|9722.4|9720.9|9722.8|9721.3|9724|9722.5|9722.2|9720.3|231
1590165000000|2020-05-22 16:30:00|9722.7|9721.2|9724.7|9723.2|9724.7|9723.2|9722.2|9720.6|191
1590165300000|2020-05-22 16:35:00|9724.8|9723.3|9724.5|9723|9726.6|9725|9724.3|9722.5|206
1590165600000|2020-05-22 16:40:00|9724.6|9723.1|9723.6|9722.1|9725.3|9723.8|9723.5|9722|182
1590165900000|2020-05-22 16:45:00|9723.7|9722.2|9723.6|9722.1|9725.2|9723.4|9723.4|9721.5|190
1590166200000|2020-05-22 16:50:00|9723.5|9722|9725.4|9723|9725.5|9723.5|9723.4|9721.9|142
1590166500000|2020-05-22 16:55:00|9725.5|9723.1|9725.7|9724.2|9726.2|9724.4|9723.9|9722|412
1590166800000|2020-05-22 17:00:00|9725.9|9724.4|9725.7|9723.3|9726.2|9724.4|9723.6|9721.7|436
1590167100000|2020-05-22 17:05:00|9725.4|9723|9724.8|9722.4|9727|9725|9724.4|9722.3|271
1590167400000|2020-05-22 17:10:00|9724.7|9722.3|9725.8|9724.3|9727.1|9725.2|9724.2|9722.3|248
1590167700000|2020-05-22 17:15:00|9725.7|9724.2|9725.7|9724.2|9726.6|9724.7|9725.5|9723.6|148
1590168000000|2020-05-22 17:20:00|9725.8|9724.3|9727|9724.6|9727.1|9725.4|9725.8|9723.8|270
1590168300000|2020-05-22 17:25:00|9727.1|9724.7|9726.8|9725.3|9727.7|9725.9|9726.3|9724.4|262
1590168600000|2020-05-22 17:30:00|9726.7|9725.2|9728.7|9726.3|9728.8|9726.6|9725.9|9724.4|226
1590168900000|2020-05-22 17:35:00|9728.6|9727.1|9727.7|9726.2|9730.8|9728.8|9727.6|9725.7|215
1590169200000|2020-05-22 17:40:00|9727.6|9726.1|9727.7|9726.2|9728.9|9727|9726.9|9725.1|133
1590169500000|2020-05-22 17:45:00|9727.8|9726.3|9729.6|9727.2|9729.7|9727.8|9727.6|9725.7|162
1590169800000|2020-05-22 17:50:00|9729.3|9727.8|9731.9|9730.4|9732.8|9731|9729.1|9727.4|239
1590170100000|2020-05-22 17:55:00|9731.8|9730.3|9729.1|9726.7|9732.5|9730.4|9728.2|9726.3|251
1590170400000|2020-05-22 18:00:00|9729|9726.6|9728.4|9726|9729.1|9727.3|9727.8|9725.9|333
1590170700000|2020-05-22 18:05:00|9728.5|9726.1|9727|9724.6|9728.9|9726.5|9726.2|9724.2|193
1590171000000|2020-05-22 18:10:00|9726.9|9724.5|9725.7|9723.3|9727.1|9725.2|9724.5|9722.4|309
1590171300000|2020-05-22 18:15:00|9725.8|9723.4|9725.9|9723.5|9726.3|9724.1|9724.4|9722.4|251
1590171600000|2020-05-22 18:20:00|9726|9723.6|9724.3|9721.9|9726.1|9724.1|9724.2|9721.9|150
1590171900000|2020-05-22 18:25:00|9723.9|9722.4|9723.5|9722|9726|9723.9|9723.3|9721.5|229
1590172200000|2020-05-22 18:30:00|9723.8|9721.4|9725.4|9723.9|9726|9723.9|9723.7|9721.4|140
1590172500000|2020-05-22 18:35:00|9725.5|9724|9725.3|9723.8|9726.2|9724.2|9725.2|9723.3|126
1590172800000|2020-05-22 18:40:00|9725.2|9723.7|9724.1|9721.7|9725.3|9723.8|9723.1|9721.1|142
1590173100000|2020-05-22 18:45:00|9724|9721.6|9723.9|9721.5|9724.2|9722.2|9723.3|9721.2|103
1590173400000|2020-05-22 18:50:00|9724|9721.6|9724.7|9722.3|9724.9|9722.9|9723.5|9721.5|136
1590173700000|2020-05-22 18:55:00|9724.6|9722.2|9726|9723.6|9726.3|9723.9|9722.9|9721|251
1590174000000|2020-05-22 19:00:00|9725.9|9723.5|9722.4|9720|9726.1|9723.7|9721.5|9719.4|286
1590174300000|2020-05-22 19:05:00|9722.3|9719.9|9722.3|9719.9|9724.2|9722.1|9722|9719.9|271
1590174600000|2020-05-22 19:10:00|9722.4|9720|9724|9721.6|9724.3|9722.6|9722.2|9720|218
1590174900000|2020-05-22 19:15:00|9723.9|9721.5|9725.2|9723.7|9725.3|9723.7|9723.2|9721.2|176
1590175200000|2020-05-22 19:20:00|9725.6|9723.2|9724.7|9723.2|9726.8|9724.7|9724.7|9722.5|274
1590175500000|2020-05-22 19:25:00|9724.8|9723.3|9725.9|9723.5|9727|9724.8|9724.6|9722.7|210
1590175800000|2020-05-22 19:30:00|9726|9723.6|9724.8|9722.4|9726.5|9724.5|9724.4|9722.3|173
1590176100000|2020-05-22 19:35:00|9724.9|9722.5|9724.1|9721.7|9725.2|9722.8|9723.8|9721.4|179
1590176400000|2020-05-22 19:40:00|9724.2|9721.8|9724|9721.6|9724.8|9722.4|9723.5|9721.1|254
1590176700000|2020-05-22 19:45:00|9723.9|9721.5|9722.7|9720.3|9724|9721.6|9722.1|9719.7|229
1590177000000|2020-05-22 19:50:00|9722.6|9720.2|9721.9|9720.4|9723.6|9721.4|9721.4|9719.4|227
1590177300000|2020-05-22 19:55:00|9721.8|9720.3|9716|9713.6|9723.3|9721.4|9715.3|9713|397
1590177600000|2020-05-22 20:00:00|9716.1|9713.7|9713.7|9711.3|9716.2|9713.8|9709.6|9707.2|380
1590177900000|2020-05-22 20:05:00|9713.6|9711.2|9714.5|9712.1|9714.7|9712.3|9713.4|9711|140
1590178200000|2020-05-22 20:10:00|9714.6|9712.2|9715.3|9712.9|9715.7|9713.3|9712.7|9710.3|221
1590178500000|2020-05-22 20:15:00|9715.4|9713|9717.3|9714.9|9717.5|9715.1|9715.4|9713|207
1590178800000|2020-05-22 20:20:00|9717.2|9714.8|9716.8|9714.4|9717.4|9715|9716.1|9713.7|133
1590179100000|2020-05-22 20:25:00|9716.7|9714.3|9715|9712.6|9716.8|9714.4|9712.3|9709.9|239
1590179400000|2020-05-22 20:30:00|9715.1|9712.7|9715.4|9713|9715.7|9713.3|9714.8|9712.4|117
1590179700000|2020-05-22 20:35:00|9715.5|9713.1|9714.6|9712.2|9716.4|9714|9714.5|9712.1|137
1590180000000|2020-05-22 20:40:00|9714.5|9712.1|9713.4|9711|9714.5|9712.1|9712.6|9710.2|165
1590180300000|2020-05-22 20:45:00|9713.3|9710.9|9713.8|9711.2|9716.4|9714|9713|9710.6|302
1590180600000|2020-05-22 20:50:00|9713.7|9711.1|9713.5|9709.8|9715|9712.2|9711.8|9708.6|378
1590180900000|2020-05-22 20:55:00|9713.4|9709.9|9715.1|9710.3|9715.9|9712.1|9713|9708.8|324
1590350400000|2020-05-24 20:00:00|9722.8|9711.8|9722.8|9711.8|9723.7|9712.7|9722.8|9711.8|13
1590351000000|2020-05-24 20:10:00|9722.4|9711.4|9722.8|9711.8|9722.8|9711.8|9722.4|9711.4|2
1590352200000|2020-05-24 20:30:00|9722.5|9711.5|9722.3|9712.3|9722.5|9712.3|9722|9711.5|3
1590352500000|2020-05-24 20:35:00|9722.8|9711.8|9722.8|9711.8|9722.8|9711.8|9722.8|9711.8|1
1590353700000|2020-05-24 20:55:00|9722.5|9711.5|9722.2|9712.2|9722.5|9712.2|9722|9711.5|3
1590354000000|2020-05-24 21:00:00|9723.5|9712.5|9722.9|9711.9|9723.7|9712.7|9722.9|9711.9|10
1590354300000|2020-05-24 21:05:00|9723.7|9712.7|9723.3|9712.3|9725.4|9714.4|9720.6|9709.6|123
1590354600000|2020-05-24 21:10:00|9723.4|9712.4|9723.2|9712.2|9725.4|9714.4|9721.9|9710.9|75
1590354900000|2020-05-24 21:15:00|9723.4|9712.4|9725.2|9714.2|9725.5|9714.5|9721.6|9710.9|103
1590355200000|2020-05-24 21:20:00|9722.6|9712.2|9722.2|9711.2|9725.6|9714.6|9717.9|9708.1|151
1590355500000|2020-05-24 21:25:00|9722.3|9711.9|9722.6|9711.6|9723.7|9718.1|9721.4|9711.2|48
1590355800000|2020-05-24 21:30:00|9722.7|9711.7|9723.1|9712.1|9723.7|9718.1|9721.4|9710.4|51
1590356100000|2020-05-24 21:35:00|9722.9|9711.9|9722.5|9711.5|9723.7|9712.8|9722.3|9711.3|29
1590356400000|2020-05-24 21:40:00|9722.8|9711.8|9723.2|9712.2|9723.7|9712.8|9721.8|9710.8|55
1590356700000|2020-05-24 21:45:00|9724.3|9713.3|9724.3|9713.3|9724.3|9716.6|9717.8|9708.4|67
1590357000000|2020-05-24 21:50:00|9723.3|9712.3|9722.8|9711.8|9724.1|9713.5|9718|9710.4|163
1590357300000|2020-05-24 21:55:00|9723.9|9712.9|9723.5|9714.2|9724.9|9714.4|9720.1|9711|100
1590357600000|2020-05-24 22:00:00|9723.3|9713.6|9717.5|9715.1|9724.4|9715.9|9716.6|9707.2|314
1590357900000|2020-05-24 22:05:00|9717.6|9715.2|9718.4|9716|9719.5|9716.2|9717.3|9713.6|161
1590358200000|2020-05-24 22:10:00|9718.3|9715.9|9719.7|9717.2|9720.9|9717.8|9718.3|9714.8|123
1590358500000|2020-05-24 22:15:00|9719.8|9717.3|9720.8|9718.4|9721.3|9718.5|9719.6|9716.1|145
1590358800000|2020-05-24 22:20:00|9721.2|9718|9718.8|9716.4|9721.3|9718.6|9718.2|9715.2|176
1590359100000|2020-05-24 22:25:00|9719|9716.5|9718.9|9716.5|9719.3|9716.6|9718.2|9715.2|160
1590359400000|2020-05-24 22:30:00|9718.7|9716.3|9718.2|9715.8|9719|9716.6|9717.9|9715.2|133
1590359700000|2020-05-24 22:35:00|9718.1|9715.7|9719.6|9717.2|9720.4|9717.6|9718.1|9715.7|167
1590360000000|2020-05-24 22:40:00|9719.8|9717.3|9719.3|9716.9|9720|9717.6|9718.8|9716.4|149
1590360300000|2020-05-24 22:45:00|9719.2|9716.8|9718.1|9715.7|9719.6|9717.2|9717.8|9715.4|114
1590360600000|2020-05-24 22:50:00|9718|9715.6|9718.1|9715.7|9718.2|9715.8|9717.9|9715.5|97
1590360900000|2020-05-24 22:55:00|9718.2|9715.8|9718|9715.6|9718.6|9716.2|9717|9714.6|181
1590361200000|2020-05-24 23:00:00|9718.2|9715.2|9716.3|9713.9|9718.5|9716.1|9715.7|9713.3|192
1590361500000|2020-05-24 23:05:00|9716.4|9714|9716|9713.6|9716.8|9714.4|9715.8|9713.4|109
1590361800000|2020-05-24 23:10:00|9716.1|9713.7|9717|9714.6|9717.2|9714.8|9715.4|9713|148
1590362100000|2020-05-24 23:15:00|9716.8|9714.4|9717|9714.6|9717.6|9715.2|9716.3|9713.9|221
1590362400000|2020-05-24 23:20:00|9716.9|9714.5|9717.3|9714.9|9717.8|9715.4|9716.5|9714.1|254
1590362700000|2020-05-24 23:25:00|9716.7|9714.3|9715.7|9713.3|9716.9|9714.5|9714.5|9712.1|290
1590363000000|2020-05-24 23:30:00|9715.8|9713.4|9716.2|9713.8|9716.5|9714.1|9715.3|9712.9|199
1590363300000|2020-05-24 23:35:00|9716.1|9713.7|9714.2|9711.8|9716.7|9714.3|9714|9711.6|274
1590363600000|2020-05-24 23:40:00|9714.1|9711.7|9715.1|9712.7|9715.4|9713|9713.6|9711.2|208
1590363900000|2020-05-24 23:45:00|9715.3|9712.9|9716.1|9713.7|9716.7|9714.3|9715|9712.6|156
1590364200000|2020-05-24 23:50:00|9716.2|9713.8|9713.5|9711.1|9716.2|9713.8|9713.3|9710.9|220
1590364500000|2020-05-24 23:55:00|9713.4|9711|9713.9|9711.5|9714.1|9711.7|9713.3|9710.9|154
1590364800000|2020-05-25 00:00:00|9713.8|9711.4|9715.8|9713.4|9716|9713.6|9713.8|9711.4|257
1590365100000|2020-05-25 00:05:00|9715.9|9713.5|9718.3|9715.9|9718.4|9716|9715.9|9713.5|286
1590365400000|2020-05-25 00:10:00|9718.2|9715.8|9718.1|9715.7|9718.5|9716.1|9717.4|9715|215
1590365700000|2020-05-25 00:15:00|9718|9715.6|9717.3|9714.9|9718.5|9716.1|9716.9|9714.9|298
1590366000000|2020-05-25 00:20:00|9717|9715.5|9715.5|9713.1|9717.5|9715.6|9715.4|9713|196
1590366300000|2020-05-25 00:25:00|9715.4|9713|9714.7|9712.3|9715.8|9713.4|9714.6|9712.2|123
1590366600000|2020-05-25 00:30:00|9714.5|9712.1|9713.9|9711.5|9714.7|9712.3|9713.6|9711.2|159
1590366900000|2020-05-25 00:35:00|9713.8|9711.4|9714.2|9711.8|9714.6|9712.4|9713.3|9711.3|127
1590367200000|2020-05-25 00:40:00|9714.3|9711.9|9714.1|9711.7|9715.5|9713.1|9713.4|9711.4|157
1590367500000|2020-05-25 00:45:00|9714.2|9711.8|9713.5|9712|9714.9|9712.6|9713.3|9711.2|146
1590367800000|2020-05-25 00:50:00|9713.8|9711.4|9714.6|9712.2|9715.2|9713.2|9713.4|9711.4|240
1590368100000|2020-05-25 00:55:00|9714.5|9712.1|9715.5|9713.1|9717.1|9715.1|9714.3|9711.9|242
1590368400000|2020-05-25 01:00:00|9715.3|9712.9|9716.4|9714|9716.5|9714.2|9714.5|9712.5|206
1590368700000|2020-05-25 01:05:00|9716.3|9713.9|9717.3|9714.9|9718.7|9716.7|9716.1|9713.7|285
1590369000000|2020-05-25 01:10:00|9717.2|9714.8|9719|9716.6|9719.3|9716.9|9717|9714.6|284
1590369300000|2020-05-25 01:15:00|9718.9|9716.5|9717.9|9715.5|9719.1|9716.7|9717.1|9715.1|298
1590369600000|2020-05-25 01:20:00|9718|9715.6|9717.5|9715.1|9718.4|9716|9717.3|9714.9|187
1590369900000|2020-05-25 01:25:00|9717.7|9715.3|9719.6|9717.2|9720.3|9717.9|9717.4|9715|255
1590370200000|2020-05-25 01:30:00|9719.5|9717.1|9721.7|9719.3|9723.1|9720.7|9719.3|9716.9|389
1590370500000|2020-05-25 01:35:00|9721.8|9719.4|9721.4|9719|9721.9|9719.5|9720.9|9718.5|309
1590370800000|2020-05-25 01:40:00|9721.2|9718.8|9720.7|9718.3|9721.4|9719.4|9720.2|9717.8|279
1590371100000|2020-05-25 01:45:00|9720.5|9718.1|9719.2|9716.8|9720.7|9718.3|9718.2|9716.1|238
1590371400000|2020-05-25 01:50:00|9719.3|9716.9|9720.3|9717.9|9720.5|9718.1|9719|9716.6|188
1590371700000|2020-05-25 01:55:00|9720.2|9717.8|9720.6|9718.2|9722.2|9719.8|9719.8|9717.6|277
1590372000000|2020-05-25 02:00:00|9720.7|9718.3|9720.3|9717.9|9721.1|9718.7|9719.3|9717.4|159
1590372300000|2020-05-25 02:05:00|9719.8|9718.3|9719.6|9718.1|9721|9718.6|9719.5|9717.6|176
1590372600000|2020-05-25 02:10:00|9719.7|9718.2|9721.4|9719|9721.9|9719.5|9719.5|9717.6|215
1590372900000|2020-05-25 02:15:00|9721.5|9719.1|9721.5|9719.1|9722.2|9719.9|9720.8|9718.8|198
1590373200000|2020-05-25 02:20:00|9721.4|9719|9721.1|9718.7|9721.5|9719.5|9720.2|9718.1|137
1590373500000|2020-05-25 02:25:00|9721.2|9718.8|9720.2|9717.8|9721.2|9718.9|9719.6|9717.5|142
1590373800000|2020-05-25 02:30:00|9720.3|9717.9|9720.4|9718|9721.4|9719.3|9719.7|9717.7|168
1590374100000|2020-05-25 02:35:00|9720.5|9718.1|9719.5|9717.1|9720.5|9718.1|9718.4|9716|123
1590374400000|2020-05-25 02:40:00|9719.4|9717|9721.1|9718.7|9721.2|9718.8|9719.4|9717|185
1590374700000|2020-05-25 02:45:00|9721|9718.6|9723|9720.6|9723.7|9721.6|9720|9717.6|305
1590375000000|2020-05-25 02:50:00|9722.9|9720.5|9723.6|9721.2|9723.9|9721.5|9722.4|9720.2|210
1590375300000|2020-05-25 02:55:00|9723.5|9721.1|9723.3|9720.9|9723.6|9721.5|9721.8|9719.6|246
1590375600000|2020-05-25 03:00:00|9723.2|9720.8|9722.3|9719.9|9723.2|9720.9|9722|9719.6|190
1590375900000|2020-05-25 03:05:00|9722.2|9719.8|9721|9718.6|9722.3|9719.9|9720.6|9718.5|133
1590376200000|2020-05-25 03:10:00|9720.9|9718.5|9721.1|9718.7|9721.2|9719|9720.4|9718.2|129
1590376500000|2020-05-25 03:15:00|9721|9718.6|9721.3|9718.9|9721.8|9719.7|9720.6|9718.4|133
1590376800000|2020-05-25 03:20:00|9721.4|9719|9721.6|9719.2|9722|9720|9720.9|9718.8|220
1590377100000|2020-05-25 03:25:00|9721.5|9719.1|9721.3|9718.9|9721.9|9719.9|9721|9718.7|168
1590377400000|2020-05-25 03:30:00|9721.4|9719|9721.4|9719|9721.8|9719.8|9720.8|9718.7|95
1590377700000|2020-05-25 03:35:00|9721.3|9718.9|9723.2|9720.8|9723.4|9721.3|9720.8|9718.8|196
1590378000000|2020-05-25 03:40:00|9723.3|9720.9|9723.1|9720.7|9723.3|9721.2|9721.9|9719.7|133
1590378300000|2020-05-25 03:45:00|9723|9720.6|9723.2|9720.8|9723.2|9721.2|9722.1|9720.2|128
1590378600000|2020-05-25 03:50:00|9723.3|9720.9|9723|9720.6|9723.5|9721.5|9722.6|9720.5|133
1590378900000|2020-05-25 03:55:00|9722.9|9720.5|9723|9720.6|9723.4|9721.1|9722.4|9720.4|90
1590379200000|2020-05-25 04:00:00|9723.1|9720.7|9722.6|9721.1|9723.3|9721.4|9722.6|9720.6|84
1590379500000|2020-05-25 04:05:00|9723.1|9720.7|9722.1|9719.7|9723.3|9721.1|9721.6|9719.6|84
1590379800000|2020-05-25 04:10:00|9722|9719.6|9721.5|9720|9722.1|9720.1|9721.2|9719.3|149
1590380100000|2020-05-25 04:15:00|9721.4|9719.9|9723.2|9720.8|9723.2|9721.3|9721.4|9719.3|144
1590380400000|2020-05-25 04:20:00|9723.1|9720.7|9723.3|9720.9|9723.7|9721.7|9722.6|9720.6|111
1590380700000|2020-05-25 04:25:00|9723.4|9721|9723.6|9721.2|9723.9|9722|9723.1|9720.7|145
1590381000000|2020-05-25 04:30:00|9723.7|9721.3|9723.9|9721.5|9724.1|9722.2|9722.8|9720.8|119
1590381300000|2020-05-25 04:35:00|9723.8|9721.4|9723.8|9721.4|9724.3|9722.2|9723|9721.2|121
1590381600000|2020-05-25 04:40:00|9723.9|9721.5|9724|9721.6|9724.3|9722.5|9723.1|9721.1|132
1590381900000|2020-05-25 04:45:00|9723.3|9721.8|9723.2|9720.8|9724|9722|9722.6|9720.6|139
1590382200000|2020-05-25 04:50:00|9723.1|9720.7|9723.2|9720.8|9723.3|9721.1|9722.3|9720.5|87
1590382500000|2020-05-25 04:55:00|9723.1|9720.7|9723.1|9720.7|9723.4|9721.1|9722.4|9720.5|132
1590382800000|2020-05-25 05:00:00|9723|9720.6|9722.6|9721.1|9723.2|9721.2|9722.1|9720.3|110
1590383100000|2020-05-25 05:05:00|9723.1|9720.7|9723.9|9721.5|9724|9721.9|9722.7|9720.6|172
1590383400000|2020-05-25 05:10:00|9723.8|9721.4|9722.2|9719.8|9723.9|9721.8|9721.9|9719.7|152
1590383700000|2020-05-25 05:15:00|9722.4|9720|9722.1|9719.7|9722.5|9720.5|9721.7|9719.6|52
1590384000000|2020-05-25 05:20:00|9722.2|9719.8|9723.3|9720.9|9723.4|9721|9721.9|9719.7|102
1590384300000|2020-05-25 05:25:00|9723.2|9720.8|9723.3|9720.9|9723.5|9721.5|9722.9|9720.7|80
1590384600000|2020-05-25 05:30:00|9723.4|9721|9725.9|9723.5|9726.1|9723.7|9723.1|9720.9|181
1590384900000|2020-05-25 05:35:00|9726|9723.6|9726.9|9724.5|9726.9|9724.5|9725.3|9723.3|161
1590385200000|2020-05-25 05:40:00|9726.8|9724.4|9728.9|9726.5|9729.3|9727.2|9726.5|9724.4|253
1590385500000|2020-05-25 05:45:00|9728.5|9726.1|9730.2|9727.8|9730.8|9728.4|9728.4|9726.1|245
1590385800000|2020-05-25 05:50:00|9730.1|9727.7|9731.4|9729|9731.4|9729|9729.6|9727.4|136
1590386100000|2020-05-25 05:55:00|9731.3|9728.9|9730.5|9728.1|9731.4|9729|9730.1|9727.8|175
1590386400000|2020-05-25 06:00:00|9730.4|9728|9729.5|9727.1|9730.5|9728.1|9727.9|9725.5|285
1590386700000|2020-05-25 06:05:00|9729.4|9727|9730.6|9728.2|9731.4|9729|9728.6|9726.2|274
1590387000000|2020-05-25 06:10:00|9730.7|9728.3|9732.4|9730|9733.3|9731|9730.4|9728.2|278
1590387300000|2020-05-25 06:15:00|9732.3|9729.9|9734.1|9731.7|9734.9|9732.5|9732.1|9729.7|205
1590387600000|2020-05-25 06:20:00|9734.2|9731.8|9735.8|9733.4|9737.1|9735|9734.1|9731.7|330
1590387900000|2020-05-25 06:25:00|9735.7|9733.3|9735.4|9733|9737.1|9734.8|9734.6|9732.6|252
1590388200000|2020-05-25 06:30:00|9735.5|9733.1|9736.5|9734.1|9737.6|9735.5|9734.8|9732.8|321
1590388500000|2020-05-25 06:35:00|9736.4|9734|9736.1|9733.7|9736.8|9734.6|9734.8|9732.9|228
1590388800000|2020-05-25 06:40:00|9736.2|9733.8|9735.3|9732.9|9736.2|9734.2|9734.6|9732.5|209
1590389100000|2020-05-25 06:45:00|9735.4|9733|9734.8|9733.3|9736.1|9734|9734.5|9732.7|219
1590389400000|2020-05-25 06:50:00|9735.3|9732.9|9735.4|9733|9736|9733.9|9734.4|9732.5|255
1590389700000|2020-05-25 06:55:00|9735.3|9732.9|9734.6|9732.2|9735.5|9733.5|9733.8|9731.4|235
1590390000000|2020-05-25 07:00:00|9734.7|9732.3|9734.4|9732|9735.1|9732.8|9732.4|9730|282
1590390300000|2020-05-25 07:05:00|9733.9|9732.4|9734.9|9732.5|9735|9733|9733|9731|242
1590390600000|2020-05-25 07:10:00|9734.8|9732.4|9733.1|9730.7|9735.8|9733.8|9732.2|9730.2|365
1590390900000|2020-05-25 07:15:00|9732.8|9731.3|9735.9|9733.5|9736.1|9734.2|9731.5|9729.6|296
1590391200000|2020-05-25 07:20:00|9736|9733.6|9736.2|9733.8|9736.3|9734.2|9733.4|9731.5|331
1590391500000|2020-05-25 07:25:00|9736.1|9733.7|9732|9729.6|9736.1|9734|9731.5|9729.6|323
1590391800000|2020-05-25 07:30:00|9732.1|9729.7|9730.7|9728.3|9732.2|9729.9|9727.1|9724.9|369
1590392100000|2020-05-25 07:35:00|9730.1|9728.6|9731.5|9729.1|9733.2|9731.3|9729.6|9727.6|301
1590392400000|2020-05-25 07:40:00|9731.4|9729|9729.8|9727.4|9732.1|9729.9|9728.8|9726.8|334
1590392700000|2020-05-25 07:45:00|9730|9727.6|9727.5|9725.1|9730.2|9728.2|9727.1|9725|414
1590393000000|2020-05-25 07:50:00|9727.4|9725|9730.6|9728.2|9731.1|9729.1|9727.2|9724.8|333
1590393300000|2020-05-25 07:55:00|9730.7|9728.3|9732.4|9730|9732.9|9730.5|9729.6|9727.2|279
1590393600000|2020-05-25 08:00:00|9732.3|9729.9|9732.9|9730.5|9733.6|9731.3|9730.7|9728.8|346
1590393900000|2020-05-25 08:05:00|9733.1|9730.7|9732.8|9731.3|9733.2|9731.4|9731.8|9729.9|305
1590394200000|2020-05-25 08:10:00|9733.2|9730.8|9733|9731.5|9734|9732.1|9732|9730|337
1590394500000|2020-05-25 08:15:00|9733.5|9731.1|9730.3|9727.9|9733.6|9731.7|9729.6|9727.6|327
1590394800000|2020-05-25 08:20:00|9730.4|9728|9730.9|9728.5|9732.7|9730.7|9729.5|9727.6|246
1590395100000|2020-05-25 08:25:00|9730.7|9728.3|9730.8|9728.4|9731.5|9729.6|9729.8|9727.8|264
1590395400000|2020-05-25 08:30:00|9730.9|9728.5|9727.2|9724.8|9731.1|9729.1|9725.4|9723.2|359
1590395700000|2020-05-25 08:35:00|9727.1|9724.7|9726.2|9724.7|9728.2|9726.3|9726|9724.1|263
1590396000000|2020-05-25 08:40:00|9726.3|9724.8|9727.1|9725.6|9728.8|9726.9|9725.9|9723.9|330
1590396300000|2020-05-25 08:45:00|9727.6|9725.2|9725.2|9722.8|9727.7|9725.7|9724.5|9722.6|368
1590396600000|2020-05-25 08:50:00|9725|9722.6|9725.6|9723.2|9726.6|9724.7|9724.3|9722.4|304
1590396900000|2020-05-25 08:55:00|9725.7|9723.3|9725.6|9723.2|9726.4|9724.3|9724.8|9722.9|153
1590397200000|2020-05-25 09:00:00|9725.5|9723.1|9725.9|9724.4|9726.9|9724.8|9725.3|9723|197
1590397500000|2020-05-25 09:05:00|9725.8|9724.3|9724.6|9722.2|9726.5|9724.5|9724|9722|242
1590397800000|2020-05-25 09:10:00|9724.5|9722.1|9721.9|9719.5|9724.7|9722.7|9721.2|9719.2|294
1590398100000|2020-05-25 09:15:00|9721.8|9719.4|9721.7|9720.2|9722.6|9720.9|9719.9|9718.1|375
1590398400000|2020-05-25 09:20:00|9721.6|9720.1|9721.6|9719.2|9723.9|9721.9|9721.3|9719.1|275
1590398700000|2020-05-25 09:25:00|9721.5|9719.1|9719.9|9717.5|9721.6|9719.4|9719.1|9717.2|237
1590399000000|2020-05-25 09:30:00|9719.8|9717.4|9719.3|9717.8|9720|9718.1|9718.9|9716.9|210
1590399300000|2020-05-25 09:35:00|9719.2|9717.7|9720|9717.6|9721|9719|9719|9717|264
1590399600000|2020-05-25 09:40:00|9719.5|9718|9720.2|9717.8|9721.3|9719.4|9719.3|9717.3|264
1590399900000|2020-05-25 09:45:00|9720.1|9717.7|9719.1|9717.6|9720.2|9718.3|9718.7|9716.8|302
1590400200000|2020-05-25 09:50:00|9719|9717.5|9719.1|9717.6|9720.6|9718.7|9718.9|9717|213
1590400500000|2020-05-25 09:55:00|9719|9717.5|9718.1|9715.7|9720.1|9718.1|9717.6|9715.5|277
1590400800000|2020-05-25 10:00:00|9718|9715.6|9717.6|9716.1|9719.2|9717.2|9715.2|9713.2|374
1590401100000|2020-05-25 10:05:00|9718.1|9715.7|9717.7|9716.2|9719|9717.3|9716.7|9714.6|267
1590401400000|2020-05-25 10:10:00|9717.8|9716.3|9719.4|9717|9719.8|9717.8|9717.4|9715.4|300
1590401700000|2020-05-25 10:15:00|9719.5|9717.1|9718.4|9716.9|9719.6|9717.5|9718|9715.9|276
1590402000000|2020-05-25 10:20:00|9718.5|9717|9719.7|9717.3|9720|9717.8|9718.4|9716.4|215
1590402300000|2020-05-25 10:25:00|9719.8|9717.4|9720.9|9718.5|9720.9|9718.7|9718.5|9716.5|196
1590402600000|2020-05-25 10:30:00|9720.8|9718.4|9718.8|9717.3|9721.1|9719.1|9718.7|9716.8|219
1590402900000|2020-05-25 10:35:00|9718.9|9717.4|9718|9716.5|9719.5|9717.5|9717.7|9715.7|184
1590403200000|2020-05-25 10:40:00|9718.4|9716|9717.5|9715.1|9718.5|9716.4|9716.5|9714.6|209
1590403500000|2020-05-25 10:45:00|9717.4|9715|9717.8|9715.4|9718.4|9716.5|9716.9|9715|169
1590403800000|2020-05-25 10:50:00|9717.9|9715.5|9716.7|9715.2|9718.1|9716.1|9716.6|9714.6|231
1590404100000|2020-05-25 10:55:00|9717.1|9714.7|9718.2|9715.8|9719|9717.1|9716.7|9714.7|230
1590404400000|2020-05-25 11:00:00|9718.3|9715.9|9719.8|9718.3|9721.2|9719.2|9717.7|9715.6|249
1590404700000|2020-05-25 11:05:00|9720.3|9717.9|9724.1|9721.7|9724.1|9721.7|9719.3|9717.4|236
1590405000000|2020-05-25 11:10:00|9724.2|9721.8|9723.4|9721.9|9724.7|9722.6|9723.2|9721.1|203
1590405300000|2020-05-25 11:15:00|9723.9|9721.5|9724.3|9722.8|9725|9723|9723.4|9721.3|166
1590405600000|2020-05-25 11:20:00|9724.4|9722.9|9724.5|9723|9725|9723.2|9723.5|9721.6|196
1590405900000|2020-05-25 11:25:00|9724.4|9722.9|9723|9720.6|9725.3|9723.8|9722.3|9720.6|189
1590406200000|2020-05-25 11:30:00|9722.5|9721|9722.1|9719.7|9723|9721.3|9720.8|9718.8|276
1590406500000|2020-05-25 11:35:00|9722.2|9719.8|9721.3|9719.8|9722.2|9720.1|9720.5|9718.2|206
1590406800000|2020-05-25 11:40:00|9721.2|9719.7|9722|9719.6|9722|9719.9|9720.5|9718.5|184
1590407100000|2020-05-25 11:45:00|9721.4|9719.9|9721.7|9719.3|9722.5|9720.5|9720.8|9718.7|208
1590407400000|2020-05-25 11:50:00|9721.8|9719.4|9717.8|9716.3|9722|9720|9717.2|9715.2|276
1590407700000|2020-05-25 11:55:00|9717.7|9716.2|9711.2|9708.8|9718.3|9716.4|9710.4|9708.3|435
1590408000000|2020-05-25 12:00:00|9710.9|9708.5|9711.7|9709.3|9712.8|9710.8|9709.5|9707.5|495
1590408300000|2020-05-25 12:05:00|9711.6|9709.2|9713.9|9711.5|9714|9712.1|9710.9|9709|309
1590408600000|2020-05-25 12:10:00|9714|9711.6|9714.8|9712.4|9716.2|9714|9713.4|9711.2|332
1590408900000|2020-05-25 12:15:00|9714.5|9712.1|9713.7|9711.3|9715|9713.2|9712.5|9710.6|245
1590409200000|2020-05-25 12:20:00|9713.8|9711.4|9713.6|9711.2|9714|9712|9711.9|9709.5|220
1590409500000|2020-05-25 12:25:00|9713.5|9711.1|9709.4|9707|9713.5|9711.4|9708.8|9706.8|403
1590409800000|2020-05-25 12:30:00|9709.5|9707.1|9711.1|9708.7|9711.5|9709.6|9709.4|9707|203
1590410100000|2020-05-25 12:35:00|9711.2|9708.8|9711.9|9709.5|9712|9709.8|9710|9707.9|191
1590410400000|2020-05-25 12:40:00|9712|9709.6|9711.6|9709.2|9712.9|9710.9|9710.6|9708.6|194
1590410700000|2020-05-25 12:45:00|9711.7|9709.3|9710.8|9708.4|9712.5|9710.1|9710|9708|227
1590411000000|2020-05-25 12:50:00|9710.6|9708.2|9710.1|9707.7|9711.4|9709.5|9709.6|9707.6|194
1590411300000|2020-05-25 12:55:00|9710.2|9707.8|9709.4|9707|9711.1|9709.1|9708.8|9706.8|261
1590411600000|2020-05-25 13:00:00|9709.5|9707.1|9706.7|9704.3|9709.6|9707.2|9705.6|9703.3|353
1590411900000|2020-05-25 13:05:00|9706.8|9704.4|9711.2|9708.8|9711.5|9709.4|9706.7|9704.3|357
1590412200000|2020-05-25 13:10:00|9711.1|9708.7|9712|9709.6|9712.8|9710.4|9709.8|9707.7|317
1590412500000|2020-05-25 13:15:00|9711.9|9709.5|9712.7|9710.3|9713.9|9712.1|9711.4|9709.5|276
1590412800000|2020-05-25 13:20:00|9712.6|9710.2|9711.6|9709.2|9713|9711|9710.8|9708.7|273
1590413100000|2020-05-25 13:25:00|9711|9709.5|9712.2|9709.8|9712.6|9710.4|9709.1|9707.2|351
1590413400000|2020-05-25 13:30:00|9712.3|9709.9|9709.5|9707.1|9712.3|9710|9709|9706.7|312
1590413700000|2020-05-25 13:35:00|9709.6|9707.2|9711.2|9708.8|9711.6|9709.5|9709.5|9707.1|292
1590414000000|2020-05-25 13:40:00|9711.1|9708.7|9714|9711.6|9714.6|9712.4|9710.2|9708.3|278
1590414300000|2020-05-25 13:45:00|9713.9|9711.5|9712|9709.6|9714.1|9711.8|9710.9|9708.5|307
1590414600000|2020-05-25 13:50:00|9711.9|9709.5|9710.8|9708.4|9712.1|9709.7|9709.2|9707.2|301
1590414900000|2020-05-25 13:55:00|9710.7|9708.3|9712.5|9710.1|9715.1|9713.1|9709.9|9708|492
1590415200000|2020-05-25 14:00:00|9712.6|9710.2|9717.2|9714.8|9717.6|9715.7|9712.1|9710.1|406
1590415500000|2020-05-25 14:05:00|9717.4|9715|9717.4|9715|9719.3|9716.9|9716.7|9714.8|315
1590415800000|2020-05-25 14:10:00|9717.5|9715.1|9717.2|9714.8|9718.4|9716.4|9716.6|9714.6|308
1590416100000|2020-05-25 14:15:00|9717.1|9714.7|9716|9713.6|9717.8|9715.8|9715.4|9713.5|289
1590416400000|2020-05-25 14:20:00|9716.1|9713.7|9715.8|9714.3|9716.8|9714.7|9714.8|9712.8|269
1590416700000|2020-05-25 14:25:00|9716.2|9713.8|9714.1|9711.7|9716.5|9714.3|9713|9710.9|343
1590417000000|2020-05-25 14:30:00|9714.2|9711.8|9713.3|9710.9|9714.2|9711.8|9713|9710.6|145
1590417300000|2020-05-25 14:35:00|9713.4|9711|9708.3|9705.9|9713.4|9711|9708.3|9705.9|299
1590417600000|2020-05-25 14:40:00|9708.4|9706|9710.5|9709|9711.6|9709.2|9706.5|9704.1|413
1590417900000|2020-05-25 14:45:00|9710.9|9708.5|9709|9707.5|9712.2|9710.3|9709|9707.1|292
1590418200000|2020-05-25 14:50:00|9709.1|9707.6|9716|9714.5|9716.6|9714.6|9709.1|9707.1|394
1590418500000|2020-05-25 14:55:00|9716.4|9714|9716.1|9713.7|9717.1|9714.9|9714.4|9712|357
1590418800000|2020-05-25 15:00:00|9716.4|9714|9714.8|9712.4|9716.7|9714.5|9714.1|9712.2|339
1590419100000|2020-05-25 15:05:00|9714.9|9712.5|9715.1|9712.7|9715.2|9713.2|9713.2|9711.2|216
1590419400000|2020-05-25 15:10:00|9714.6|9713.1|9714.6|9712.2|9716.1|9713.7|9713.9|9712|259
1590419700000|2020-05-25 15:15:00|9714.5|9712.1|9713.5|9711.1|9714.7|9712.6|9712.9|9710.9|251
1590420000000|2020-05-25 15:20:00|9713.1|9711.6|9714.4|9712|9714.5|9712.7|9712.6|9710.7|135
1590420300000|2020-05-25 15:25:00|9714.3|9711.9|9713.7|9711.3|9715.2|9713.2|9713.2|9711.3|159
1590420600000|2020-05-25 15:30:00|9713.8|9711.4|9713.6|9711.2|9714.1|9712.2|9712.9|9710.8|159
1590420900000|2020-05-25 15:35:00|9713.5|9711.1|9713.2|9710.8|9713.5|9711.1|9713|9710.6|85
1590421200000|2020-05-25 15:40:00|9713.3|9710.9|9715|9712.6|9715.4|9713|9712.8|9710.8|137
1590421500000|2020-05-25 15:45:00|9715.1|9712.7|9713.5|9711.1|9715.1|9712.7|9712.9|9710.9|155
1590421800000|2020-05-25 15:50:00|9713.4|9711|9713.7|9711.3|9714.1|9711.7|9713.4|9711|110
1590422100000|2020-05-25 15:55:00|9713.5|9711.1|9712.5|9710.1|9714.3|9712.3|9712|9710|172
1590422400000|2020-05-25 16:00:00|9711.9|9709.5|9708|9705.6|9712.3|9710.4|9707.6|9705.6|215
1590422700000|2020-05-25 16:05:00|9708.1|9705.7|9710.4|9708|9710.5|9708.1|9707.2|9705.2|166
1590423000000|2020-05-25 16:10:00|9710.5|9708.1|9710.5|9708.1|9711.2|9709.2|9709.1|9706.9|162
1590423300000|2020-05-25 16:15:00|9710.6|9708.2|9712.3|9709.9|9712.6|9710.5|9710.1|9708|117
1590423600000|2020-05-25 16:20:00|9712.4|9710|9711.5|9709.1|9712.6|9710.3|9711.1|9709.1|132
1590423900000|2020-05-25 16:25:00|9711.6|9709.2|9711.4|9709|9713.2|9711|9711.1|9708.8|191
1590424200000|2020-05-25 16:30:00|9711.3|9708.9|9711.7|9709.3|9712.1|9709.7|9710.1|9708.3|166
1590424500000|2020-05-25 16:35:00|9711.9|9709.5|9712.4|9710|9713.1|9711|9711.7|9709.3|165
1590424800000|2020-05-25 16:40:00|9712.3|9709.9|9711.2|9708.8|9712.7|9710.4|9710.7|9708.7|145
1590425100000|2020-05-25 16:45:00|9711.1|9708.7|9711.8|9710.3|9712.4|9710.4|9711.1|9708.7|126
1590425400000|2020-05-25 16:50:00|9711.7|9710.2|9713.1|9710.7|9713.4|9711.4|9711.7|9709.7|127
1590425700000|2020-05-25 16:55:00|9712.7|9711.2|9714.8|9712.4|9715.5|9713.2|9712.5|9710.6|316
1590426000000|2020-05-25 17:00:00|9714.7|9712.3|9715.3|9712.9|9715.6|9713.2|9713.5|9711.1|318
1590426300000|2020-05-25 17:05:00|9715.2|9712.8|9713.8|9711.4|9715.6|9713.2|9713.4|9710.9|238
1590426600000|2020-05-25 17:10:00|9713.6|9711.2|9712.7|9710.3|9714.5|9711.6|9711.4|9709|432
1590426900000|2020-05-25 17:15:00|9712.9|9710.5|9712.7|9710.3|9713.9|9710.8|9712.3|9709.8|386
1590427200000|2020-05-25 17:20:00|9712.8|9710.4|9712.5|9709.7|9713.3|9710.5|9712.1|9709.6|301
1590427500000|2020-05-25 17:25:00|9712.4|9709.6|9712.5|9709.7|9713|9710.3|9711.9|9709.4|335
1590427800000|2020-05-25 17:30:00|9712.6|9709.8|9712.7|9709.8|9712.9|9710|9712|9708.9|367
1590428100000|2020-05-25 17:35:00|9712.6|9709.7|9712.8|9709.9|9713|9710.2|9712|9709.2|361
1590428400000|2020-05-25 17:40:00|9712.9|9710.1|9713.1|9710.5|9713.2|9710.6|9712.5|9709.5|346
1590428700000|2020-05-25 17:45:00|9713|9710.4|9712.7|9709.9|9713.3|9710.6|9712.2|9709.5|385
1590429000000|2020-05-25 17:50:00|9712.6|9710|9712.7|9709.7|9712.9|9710.1|9712.1|9709.3|268
1590429300000|2020-05-25 17:55:00|9712.6|9709.8|9713.1|9710.7|9713.6|9711.2|9712.6|9709.7|186
1590429600000|2020-05-25 18:00:00|9713.2|9710.8|9713.3|9710.9|9713.5|9711|9712.9|9710.4|145
1590429900000|2020-05-25 18:05:00|9713.2|9710.8|9713.1|9710.7|9713.6|9711.2|9712.9|9710.5|112
1590430200000|2020-05-25 18:10:00|9713|9710.6|9714.1|9711.7|9714.1|9711.7|9712.8|9710.4|114
1590430500000|2020-05-25 18:15:00|9714.2|9711.8|9713.3|9710.4|9714.2|9711.8|9712.5|9709.6|426
1590430800000|2020-05-25 18:20:00|9713.4|9710.5|9712.7|9710.3|9713.4|9710.9|9712.4|9709.7|290
1590431100000|2020-05-25 18:25:00|9712.6|9710.2|9714.7|9712|9715.4|9712.7|9712.5|9709.4|339
1590431400000|2020-05-25 18:30:00|9714.8|9712.1|9714|9711.6|9715|9712.4|9713.7|9710.4|215
1590431700000|2020-05-25 18:35:00|9713.9|9711.5|9713.3|9710.9|9714|9711.6|9712.9|9710.4|205
1590432000000|2020-05-25 18:40:00|9713.2|9710.8|9713.1|9710.6|9713.6|9711.1|9712.7|9709.7|226
1590432300000|2020-05-25 18:45:00|9713.2|9710.5|9714.8|9712.4|9714.8|9712.6|9712.7|9710.3|173
1590432600000|2020-05-25 18:50:00|9714.9|9712.5|9714.8|9712.4|9715.1|9712.7|9713.7|9711.3|201
1590432900000|2020-05-25 18:55:00|9714.7|9712.3|9714.5|9712.1|9715.5|9713.1|9714.3|9711.9|362
1590433200000|2020-05-25 19:00:00|9714.6|9712.2|9714.5|9712.1|9715|9712.6|9714.1|9711.7|177
1590433500000|2020-05-25 19:05:00|9714.6|9712.2|9714.8|9712.3|9714.9|9712.5|9714.1|9711.7|283
1590433800000|2020-05-25 19:10:00|9714.9|9712.4|9713.3|9710.7|9714.9|9712.5|9711.3|9708.3|424
1590434100000|2020-05-25 19:15:00|9713.2|9710.8|9714.8|9711.6|9714.9|9711.8|9712.7|9710.3|211
1590434400000|2020-05-25 19:20:00|9714.9|9711.3|9714.3|9711.4|9716.2|9713.6|9713.7|9709.1|751
1590434700000|2020-05-25 19:25:00|9714.2|9711.5|9713.5|9710.3|9715.2|9711.8|9711.9|9708.2|465
1590435000000|2020-05-25 19:30:00|9713.6|9710.2|9713.5|9710.4|9714.3|9710.9|9713.1|9709.9|331
1590435300000|2020-05-25 19:35:00|9713.6|9710.3|9713.9|9710.6|9714.3|9711.2|9713|9710.1|244
1590435600000|2020-05-25 19:40:00|9713.8|9710.7|9715.2|9711.3|9716.3|9712.3|9713.8|9710.6|323
1590435900000|2020-05-25 19:45:00|9715.1|9711.2|9714.7|9711.8|9715.9|9712.1|9714.7|9710.6|272
1590436200000|2020-05-25 19:50:00|9714.3|9711.7|9714.6|9710.6|9715.7|9711.8|9713.7|9710.1|389
1590436500000|2020-05-25 19:55:00|9714.7|9710.5|9715.3|9711.8|9716.4|9712|9714.2|9710.3|374
1590436800000|2020-05-25 20:00:00|9715.1|9711|9716.6|9713|9717.5|9714|9715|9710.7|437
1590437100000|2020-05-25 20:05:00|9716.7|9713.1|9716.7|9713.4|9717.1|9713.7|9715.9|9712.7|347
1590437400000|2020-05-25 20:10:00|9716.8|9713.3|9716.4|9714|9717.6|9714.1|9715.7|9712.5|273
1590437700000|2020-05-25 20:15:00|9716.3|9713.9|9717|9714.6|9717.6|9714.9|9716.2|9713.4|222
1590438000000|2020-05-25 20:20:00|9716.9|9714.5|9717|9714.6|9717.4|9714.9|9716.9|9714.5|126
1590438300000|2020-05-25 20:25:00|9717.1|9714.7|9717.9|9715.5|9718.4|9715.9|9717|9714.6|138
1590438600000|2020-05-25 20:30:00|9718.1|9715.7|9717.7|9715.3|9718.1|9715.7|9717.7|9715.3|81
1590438900000|2020-05-25 20:35:00|9717.8|9715.4|9717.6|9715.2|9718.1|9715.7|9717.5|9715.1|88
1590439200000|2020-05-25 20:40:00|9717.7|9715.3|9717.2|9714.8|9718.4|9716|9717.1|9714.7|102
1590439500000|2020-05-25 20:45:00|9717.4|9715|9717.4|9715|9717.7|9715.3|9717|9714.6|132
1590439800000|2020-05-25 20:50:00|9717.3|9714.6|9717.3|9714.9|9717.7|9715.1|9717|9714.2|136
1590440100000|2020-05-25 20:55:00|9717.2|9714.8|9721.1|9716.1|9721.1|9716.1|9717|9713.6|250
1590440400000|2020-05-25 21:00:00|9718.8|9713.8|9723.3|9718.3|9723.9|9718.9|9718.8|9713.8|33
1590440700000|2020-05-25 21:05:00|9723.6|9718.6|9722.8|9717.8|9723.8|9718.8|9722|9717|138
1590441000000|2020-05-25 21:10:00|9722.7|9717.7|9723.3|9718.3|9723.9|9718.9|9721.9|9716.9|153
1590441300000|2020-05-25 21:15:00|9723.2|9718.2|9722.4|9717.4|9723.5|9718.5|9722|9717|143
1590441600000|2020-05-25 21:20:00|9721.9|9716.9|9722.8|9717.8|9724|9719|9721.6|9716.6|169
1590441900000|2020-05-25 21:25:00|9723.1|9718.1|9723.2|9718.2|9723.6|9718.6|9722.3|9717.3|148
1590442200000|2020-05-25 21:30:00|9720.8|9715.8|9718.5|9713.5|9721.2|9716.2|9717.8|9712.8|158
1590442500000|2020-05-25 21:35:00|9718.2|9713.2|9717.9|9712.9|9722|9717|9717.7|9712.7|128
1590442800000|2020-05-25 21:40:00|9717.6|9712.6|9718.3|9713.3|9719.7|9714.7|9717.4|9712.4|187
1590443100000|2020-05-25 21:45:00|9718.8|9713.8|9717.6|9712.6|9719.1|9714.1|9717|9712|200
1590443400000|2020-05-25 21:50:00|9717.7|9712.7|9718.1|9713.1|9720.6|9715.6|9716.6|9711.6|169
1590443700000|2020-05-25 21:55:00|9718.7|9713.7|9719|9714|9720|9715|9715.7|9710.7|257
1590444000000|2020-05-25 22:00:00|9718.9|9713.9|9719.4|9716.3|9722.6|9717.6|9718.3|9713.8|322
1590444300000|2020-05-25 22:05:00|9719.5|9716.5|9718.7|9716.3|9720.1|9716.8|9718.4|9715.7|169
1590444600000|2020-05-25 22:10:00|9718.6|9716.2|9719.4|9716|9720|9716.9|9718.5|9715.7|153
1590444900000|2020-05-25 22:15:00|9719.6|9715.9|9719.1|9716.7|9720.5|9717.3|9718.6|9715.9|162
1590445200000|2020-05-25 22:20:00|9719|9716.6|9718.2|9715.8|9719.5|9716.9|9718|9715.4|126
1590445500000|2020-05-25 22:25:00|9718.1|9715.7|9718.7|9716.3|9719.4|9716.4|9717.7|9715.2|128
1590445800000|2020-05-25 22:30:00|9719|9716.1|9718.9|9716.1|9719.1|9716.4|9718.3|9715.8|128
1590446100000|2020-05-25 22:35:00|9718.8|9716|9717.2|9714.8|9719.1|9716.7|9716.9|9714.5|128
1590446400000|2020-05-25 22:40:00|9717|9714.6|9717|9714.6|9717.4|9715|9716.8|9714.4|87
1590446700000|2020-05-25 22:45:00|9717.1|9714.7|9717|9714.6|9717.4|9715|9716.9|9714.5|81
1590447000000|2020-05-25 22:50:00|9717.1|9714.7|9718.2|9715.8|9718.4|9716|9717|9714.6|92
1590447300000|2020-05-25 22:55:00|9718.1|9715.7|9717.6|9715.2|9718.1|9715.7|9717.4|9715|77
1590447600000|2020-05-25 23:00:00|9717.4|9715|9717.6|9715.2|9717.9|9715.5|9717.2|9714.8|149
1590447900000|2020-05-25 23:05:00|9717.5|9715.1|9718.1|9715.7|9718.1|9715.7|9717|9714.6|169
1590448200000|2020-05-25 23:10:00|9718.2|9715.8|9717.1|9714.7|9718.2|9715.8|9716.9|9714.5|117
1590448500000|2020-05-25 23:15:00|9717.2|9714.8|9717|9714.6|9717.2|9714.8|9716.8|9714.4|132
1590448800000|2020-05-25 23:20:00|9716.9|9714.5|9717.6|9715.2|9717.7|9715.3|9716.6|9714.4|192
1590449100000|2020-05-25 23:25:00|9717.5|9715.1|9717.1|9714.7|9717.5|9715.1|9716.9|9714.5|115
1590449400000|2020-05-25 23:30:00|9717.2|9714.8|9717.4|9715|9717.9|9715.5|9717.1|9714.7|91
1590449700000|2020-05-25 23:35:00|9717.3|9714.9|9717.3|9714.9|9717.5|9715.1|9717.1|9714.7|59
1590450000000|2020-05-25 23:40:00|9717.2|9714.8|9717|9714.6|9717.4|9715|9716.3|9713.9|131
1590450300000|2020-05-25 23:45:00|9717.1|9714.7|9717|9714.6|9717.2|9715|9716.2|9713.8|136
1590450600000|2020-05-25 23:50:00|9717.1|9714.7|9716.2|9713.8|9717.1|9714.9|9716.1|9713.7|125
1590450900000|2020-05-25 23:55:00|9716.3|9713.9|9715.4|9713|9716.4|9714.4|9715.3|9712.9|105
1590451200000|2020-05-26 00:00:00|9715.3|9712.9|9715.5|9713.1|9716.2|9713.8|9714.9|9712.7|170
1590451500000|2020-05-26 00:05:00|9715.4|9713|9716.5|9715|9717|9715.1|9715.3|9713|189
1590451800000|2020-05-26 00:10:00|9716.6|9715.1|9716.3|9713.9|9717.4|9715.3|9716.2|9713.8|103
1590452100000|2020-05-26 00:15:00|9716.1|9713.7|9717.6|9715.2|9717.6|9715.3|9715.4|9713.2|228
1590452400000|2020-05-26 00:20:00|9717.7|9715.3|9718.3|9715.9|9718.6|9716.6|9717.4|9715.2|217
1590452700000|2020-05-26 00:25:00|9718.4|9716|9719|9716.6|9719.5|9717.4|9718.2|9715.8|222
1590453000000|2020-05-26 00:30:00|9718.9|9716.5|9717.2|9714.8|9719|9716.6|9716.9|9714.5|130
1590453300000|2020-05-26 00:35:00|9717.1|9714.7|9715|9712.6|9717.5|9715.1|9714.4|9712|258
1590453600000|2020-05-26 00:40:00|9714.9|9712.5|9710.4|9708|9715.1|9712.7|9710.1|9707.7|289
1590453900000|2020-05-26 00:45:00|9710.3|9707.9|9710.8|9708.4|9711.4|9709|9709.8|9707.4|252
1590454200000|2020-05-26 00:50:00|9710.7|9708.3|9712|9709.6|9712.2|9709.9|9710.1|9707.7|261
1590454500000|2020-05-26 00:55:00|9712.1|9709.7|9709.9|9707.5|9712.2|9710.2|9709.5|9707.3|204
1590454800000|2020-05-26 01:00:00|9710|9707.6|9710.4|9708|9710.8|9708.4|9709.3|9707.1|251
1590455100000|2020-05-26 01:05:00|9710.5|9708.1|9707.8|9705.4|9710.6|9708.2|9707.6|9705.2|364
1590455400000|2020-05-26 01:10:00|9707.9|9705.5|9708.8|9706.4|9709.5|9707.2|9707.1|9704.7|356
1590455700000|2020-05-26 01:15:00|9708.7|9706.3|9708.5|9706.1|9710.1|9708.1|9708.2|9706|257
1590456000000|2020-05-26 01:20:00|9708.6|9706.2|9710|9707.6|9710.6|9708.2|9708|9705.9|223
1590456300000|2020-05-26 01:25:00|9710.1|9707.7|9708.6|9706.2|9710.5|9708.1|9707.7|9705.7|283
1590456600000|2020-05-26 01:30:00|9708.1|9706.6|9710.2|9707.8|9710.6|9708.4|9707.4|9705.3|296
1590456900000|2020-05-26 01:35:00|9710.1|9707.7|9711.4|9709|9711.8|9709.4|9709.8|9707.4|300
1590457200000|2020-05-26 01:40:00|9711.5|9709.1|9708.6|9706.2|9711.6|9709.3|9708.6|9706.2|267
1590457500000|2020-05-26 01:45:00|9708.7|9706.3|9708.8|9706.4|9710.6|9708.2|9708.6|9706.2|323
1590457800000|2020-05-26 01:50:00|9708.7|9706.3|9708.4|9706|9709.1|9706.9|9707.3|9704.9|229
1590458100000|2020-05-26 01:55:00|9708.5|9706.1|9708.6|9706.2|9708.8|9706.4|9707|9704.6|240
1590458400000|2020-05-26 02:00:00|9708.5|9706.1|9707.1|9704.7|9708.5|9706.1|9706.5|9704.6|192
1590458700000|2020-05-26 02:05:00|9707.2|9704.8|9707.2|9704.8|9708.1|9705.7|9706.3|9704.3|175
1590459000000|2020-05-26 02:10:00|9707.3|9704.9|9708.1|9705.7|9708.2|9705.8|9706.5|9704.1|199
1590459300000|2020-05-26 02:15:00|9707.9|9705.5|9709.4|9707|9709.6|9707.2|9707.7|9705.4|212
1590459600000|2020-05-26 02:20:00|9709.5|9707.1|9709.7|9708.2|9710.1|9708.3|9708.4|9706.3|227
1590459900000|2020-05-26 02:25:00|9710.2|9707.8|9710.8|9708.4|9711.6|9709.2|9709.3|9707.2|209
1590460200000|2020-05-26 02:30:00|9710.7|9708.3|9711.7|9709.3|9711.8|9709.6|9709.7|9707.7|174
1590460500000|2020-05-26 02:35:00|9711.6|9709.2|9711.1|9708.7|9712.9|9710.8|9710.6|9708.7|224
1590460800000|2020-05-26 02:40:00|9711|9708.6|9710.6|9708.2|9711.8|9709.4|9709.3|9707.3|200
1590461100000|2020-05-26 02:45:00|9710.7|9708.3|9710.6|9708.2|9710.9|9708.6|9709.8|9707.6|171
1590461400000|2020-05-26 02:50:00|9710.5|9708.1|9710.4|9708|9711.7|9709.4|9710.1|9707.9|183
1590461700000|2020-05-26 02:55:00|9710.3|9707.9|9710.2|9707.8|9711|9708.6|9709.9|9707.5|165
1590462000000|2020-05-26 03:00:00|9710.3|9707.9|9708.8|9706.4|9711|9708.7|9708.5|9706.2|214
1590462300000|2020-05-26 03:05:00|9708.7|9706.3|9709.9|9707.5|9710|9707.8|9708.4|9706.2|167
1590462600000|2020-05-26 03:10:00|9709.8|9707.4|9710.9|9708.5|9711.1|9709.1|9709.7|9707.3|159
1590462900000|2020-05-26 03:15:00|9710.8|9708.4|9710.4|9708|9711|9709.1|9709.7|9707.5|111
1590463200000|2020-05-26 03:20:00|9710.5|9708.1|9709.1|9706.7|9710.6|9708.3|9708.6|9706.6|153
1590463500000|2020-05-26 03:25:00|9709.2|9706.8|9709|9706.6|9710|9707.7|9708|9706|243
1590463800000|2020-05-26 03:30:00|9709.1|9706.7|9707.8|9706.3|9709.5|9707.1|9707.7|9705.6|161
1590464100000|2020-05-26 03:35:00|9707.9|9706.4|9703.9|9702.4|9708.1|9706.4|9703.7|9701.6|275
1590464400000|2020-05-26 03:40:00|9704|9702.5|9704.2|9701.8|9705.4|9703.2|9703.9|9701.8|181
1590464700000|2020-05-26 03:45:00|9704.1|9701.7|9704.4|9702|9704.6|9702.7|9703.7|9701.5|145
1590465000000|2020-05-26 03:50:00|9704.3|9701.9|9704.4|9702|9705.2|9703.2|9703.6|9701.7|177
1590465300000|2020-05-26 03:55:00|9704.5|9702.1|9704.7|9702.3|9704.8|9702.8|9703.5|9701.5|162
1590465600000|2020-05-26 04:00:00|9704.4|9702|9704.8|9703.3|9705.3|9703.5|9703.5|9701.6|206
1590465900000|2020-05-26 04:05:00|9705.2|9702.8|9705|9702.6|9705.4|9703.4|9704.4|9702.5|150
1590466200000|2020-05-26 04:10:00|9704.9|9702.5|9705.9|9703.5|9706.3|9704.3|9704.6|9702.5|124
1590466500000|2020-05-26 04:15:00|9705.8|9703.4|9705.9|9703.5|9706.4|9704.4|9705.4|9703.4|156
1590466800000|2020-05-26 04:20:00|9706|9703.6|9705.3|9702.9|9706.3|9704.4|9704.7|9702.9|165
1590467100000|2020-05-26 04:25:00|9705.2|9702.8|9705.8|9703.4|9705.9|9703.7|9704.9|9702.8|113
1590467400000|2020-05-26 04:30:00|9705.1|9703.6|9706.9|9704.5|9707|9705|9704.6|9702.7|231
1590467700000|2020-05-26 04:35:00|9706.8|9704.4|9707.1|9704.7|9707.2|9704.8|9706|9703.6|138
1590468000000|2020-05-26 04:40:00|9707|9704.6|9707|9704.6|9707.9|9705.7|9706.4|9704.4|167
1590468300000|2020-05-26 04:45:00|9706.9|9704.5|9706.8|9704.4|9707.3|9705.3|9706|9704|152
1590468600000|2020-05-26 04:50:00|9706.7|9704.3|9707.7|9705.3|9708|9705.9|9706.2|9704.2|159
1590468900000|2020-05-26 04:55:00|9707.6|9705.2|9707.1|9704.7|9707.8|9705.6|9706.6|9704.6|145
1590469200000|2020-05-26 05:00:00|9707.2|9704.8|9708.2|9705.8|9708.2|9706.2|9706.7|9704.7|191
1590469500000|2020-05-26 05:05:00|9708.1|9705.7|9707.1|9704.7|9708.2|9706.3|9706.1|9704.1|252
1590469800000|2020-05-26 05:10:00|9707.2|9704.8|9706.9|9704.5|9707.5|9705.4|9706|9704|159
1590470100000|2020-05-26 05:15:00|9706.8|9704.4|9706.2|9704.7|9707.2|9705.1|9705.9|9704.1|113
1590470400000|2020-05-26 05:20:00|9706.1|9704.6|9706.7|9704.3|9707.3|9705.4|9705.8|9704.2|170
1590470700000|2020-05-26 05:25:00|9706.8|9704.4|9708.8|9706.4|9708.9|9706.9|9706.2|9704.3|169
1590471000000|2020-05-26 05:30:00|9708.9|9706.5|9709.9|9707.5|9710|9708.1|9708.5|9706.4|138
1590471300000|2020-05-26 05:35:00|9709.8|9707.4|9708.8|9706.4|9709.9|9707.5|9708.1|9706.2|154
1590471600000|2020-05-26 05:40:00|9708.7|9706.3|9709.3|9707.8|9710.1|9708.2|9708.4|9706.3|101
1590471900000|2020-05-26 05:45:00|9709.2|9707.7|9709.3|9707.8|9710.2|9708.2|9708.9|9707.1|172
1590472200000|2020-05-26 05:50:00|9709.4|9707.9|9709.5|9707.1|9710|9708.1|9709.1|9707.1|176
1590472500000|2020-05-26 05:55:00|9709.6|9707.2|9707.1|9704.7|9709.6|9707.6|9706.7|9704.3|259
1590472800000|2020-05-26 06:00:00|9707.2|9704.8|9704.4|9702|9709.1|9706.7|9702.7|9700.3|384
1590473100000|2020-05-26 06:05:00|9704.3|9701.9|9707.6|9705.2|9709.8|9707.7|9703|9700.9|411
1590473400000|2020-05-26 06:10:00|9707.5|9705.1|9707.7|9705.3|9708.3|9705.9|9705.8|9703.5|347
1590473700000|2020-05-26 06:15:00|9708|9705.6|9710.1|9707.7|9710.2|9708.1|9706.2|9704.3|353
1590474000000|2020-05-26 06:20:00|9710|9707.6|9709.5|9707.1|9710.3|9708.3|9708.6|9706.5|355
1590474300000|2020-05-26 06:25:00|9709.6|9707.2|9709.7|9707.3|9710.6|9708.6|9708.4|9706.4|303
1590474600000|2020-05-26 06:30:00|9709.5|9707.1|9711.2|9708.8|9711.7|9709.7|9708.5|9706.5|290
1590474900000|2020-05-26 06:35:00|9711.1|9708.7|9711.4|9709|9712.8|9710.5|9710.6|9708.3|254
1590475200000|2020-05-26 06:40:00|9711.3|9708.9|9711|9709.5|9711.7|9709.6|9710.1|9708|228
1590475500000|2020-05-26 06:45:00|9710.9|9709.4|9710.2|9708.7|9711.6|9709.8|9709.3|9707.8|194
1590475800000|2020-05-26 06:50:00|9710.1|9708.6|9710|9708.5|9710.7|9708.9|9708.9|9707.1|308
1590476100000|2020-05-26 06:55:00|9710.1|9708.6|9712.3|9710.8|9713.7|9711.8|9709.9|9708.1|358
1590476400000|2020-05-26 07:00:00|9712.7|9710.3|9712.9|9711.4|9713.4|9711.6|9711|9709.1|412
1590476700000|2020-05-26 07:05:00|9713|9711.5|9710.3|9708.8|9713.5|9711.8|9710|9708.5|466
1590477000000|2020-05-26 07:10:00|9710.4|9708.9|9699.9|9698.4|9710.4|9708.9|9697.1|9695|560
1590477300000|2020-05-26 07:15:00|9700.3|9697.9|9701.1|9699.6|9703|9701.4|9698.9|9696.9|496
1590477600000|2020-05-26 07:20:00|9701|9699.5|9698.9|9697.4|9702.2|9700.7|9698.7|9697.2|401
1590477900000|2020-05-26 07:25:00|9698.8|9697.3|9701.3|9699.8|9702|9700.2|9697.9|9696.1|473
1590478200000|2020-05-26 07:30:00|9701.2|9699.7|9698.4|9696.9|9701.7|9700|9698.3|9696.8|388
1590478500000|2020-05-26 07:35:00|9698.3|9696.8|9697|9695.5|9698.9|9697.2|9696|9694.5|331
1590478800000|2020-05-26 07:40:00|9697.2|9695.7|9701|9699.5|9701.4|9699.6|9697.2|9695.7|364
1590479100000|2020-05-26 07:45:00|9700.9|9699.4|9694|9692.5|9701.4|9699.9|9693.6|9692.1|487
1590479400000|2020-05-26 07:50:00|9693.6|9692.1|9694.9|9693.4|9697.1|9695.6|9692|9690.5|366
1590479700000|2020-05-26 07:55:00|9695|9693.5|9692.8|9691.3|9695|9693.5|9691|9689.5|462
1590480000000|2020-05-26 08:00:00|9692.9|9691.4|9689.4|9687.9|9694.5|9692.5|9689.2|9687.5|413
1590480300000|2020-05-26 08:05:00|9689.3|9687.8|9690.2|9688.7|9690.9|9689.2|9685.6|9683.7|418
1590480600000|2020-05-26 08:10:00|9690.7|9688.3|9693.4|9691.9|9694.9|9693.4|9689.5|9687.9|494
1590480900000|2020-05-26 08:15:00|9693.3|9691.8|9696|9694.5|9696|9694.5|9692.9|9691.1|393
1590481200000|2020-05-26 08:20:00|9696.2|9694.7|9698.6|9697.1|9700.7|9699|9696.2|9694.7|353
1590481500000|2020-05-26 08:25:00|9698.7|9697.2|9700.6|9699.1|9701.5|9699.5|9697.2|9695.3|330
1590481800000|2020-05-26 08:30:00|9700.5|9699|9695.7|9694.2|9701.2|9699.5|9695.4|9693.6|334
1590482100000|2020-05-26 08:35:00|9695.8|9694.3|9693.2|9691.7|9696.1|9694.6|9693|9691.2|338
1590482400000|2020-05-26 08:40:00|9693.3|9691.8|9689.5|9688|9693.7|9691.9|9688.9|9687.1|443
1590482700000|2020-05-26 08:45:00|9689.3|9687.8|9690|9688.5|9691.7|9689.9|9688.1|9686.6|659
1590483000000|2020-05-26 08:50:00|9690.1|9688.6|9689.6|9688.1|9691.8|9690.1|9688.4|9686.9|570
1590483300000|2020-05-26 08:55:00|9689.5|9688|9682.9|9681.4|9689.5|9688|9682.1|9680.4|585
1590483600000|2020-05-26 09:00:00|9682.8|9681.3|9681.3|9679.8|9682.9|9681.3|9679.3|9677.2|572
1590483900000|2020-05-26 09:05:00|9681.2|9679.7|9678.4|9676.9|9681.3|9679.8|9678.1|9676.6|481
1590484200000|2020-05-26 09:10:00|9678.5|9677|9676.9|9674.5|9679|9677.5|9675|9673.1|646
1590484500000|2020-05-26 09:15:00|9676.6|9675.1|9674.7|9673.2|9678.1|9676.2|9674.6|9673.1|569
1590484800000|2020-05-26 09:20:00|9674.6|9673.1|9678.4|9676.9|9678.6|9677.1|9673.7|9671.8|442
1590485100000|2020-05-26 09:25:00|9678.3|9676.8|9680.1|9678.6|9681.8|9680|9677.6|9676.1|403
1590485400000|2020-05-26 09:30:00|9680.2|9678.7|9679.1|9677.6|9681.5|9680|9678.1|9676.6|430
1590485700000|2020-05-26 09:35:00|9679.2|9677.7|9680.7|9679.2|9681.6|9679.7|9677.9|9676.3|316
1590486000000|2020-05-26 09:40:00|9680.8|9679.3|9680.2|9678.7|9681.5|9679.6|9679.1|9677.5|303
1590486300000|2020-05-26 09:45:00|9680.1|9678.6|9681.4|9679.9|9681.5|9680|9678.9|9677.4|249
1590486600000|2020-05-26 09:50:00|9681.3|9679.8|9682.1|9680.6|9684.2|9682.5|9681|9679.3|293
1590486900000|2020-05-26 09:55:00|9682.2|9680.7|9682.4|9680.9|9683.4|9681.9|9679.9|9678.4|292
1590487200000|2020-05-26 10:00:00|9682.3|9680.8|9685.6|9684.1|9687.1|9685.2|9681.3|9679.4|419
1590487500000|2020-05-26 10:05:00|9685.7|9684.2|9685.2|9683.7|9685.7|9684.2|9684|9682.5|296
1590487800000|2020-05-26 10:10:00|9685.1|9683.6|9685.7|9684.2|9687.2|9685.7|9684.2|9682.7|267
1590488100000|2020-05-26 10:15:00|9685.6|9684.1|9684.6|9683.1|9685.8|9684.3|9682.4|9680.8|349
1590488400000|2020-05-26 10:20:00|9684.5|9683|9684.4|9682.9|9686.3|9684.8|9683.9|9682|325
1590488700000|2020-05-26 10:25:00|9684.3|9682.8|9681.8|9680.3|9685.3|9683.3|9681.1|9679.3|380
1590489000000|2020-05-26 10:30:00|9681.9|9680.4|9679.8|9678.3|9682.6|9681.1|9679.7|9678.2|319
1590489300000|2020-05-26 10:35:00|9679.7|9678.2|9677.2|9675.7|9683.1|9681.6|9675.5|9673.6|456
1590489600000|2020-05-26 10:40:00|9677.3|9675.8|9684.2|9682.7|9685.7|9684.2|9676.9|9675.1|488
1590489900000|2020-05-26 10:45:00|9684.3|9682.8|9681|9679.5|9685.4|9683.5|9679.9|9678.4|446
1590490200000|2020-05-26 10:50:00|9680.9|9679.4|9683.6|9682.1|9684.2|9682.3|9680.6|9678.8|394
1590490500000|2020-05-26 10:55:00|9683.4|9681.9|9680.1|9678.6|9683.4|9681.9|9678.7|9677.1|405
1590490800000|2020-05-26 11:00:00|9680|9678.5|9677.3|9675.8|9682.8|9681.3|9677|9675.5|428
1590491100000|2020-05-26 11:05:00|9677.4|9675.9|9675.9|9674.4|9678|9676.1|9674.8|9673.3|351
1590491400000|2020-05-26 11:10:00|9675.8|9674.3|9673.2|9671.7|9675.9|9674.4|9673|9671.1|379
1590491700000|2020-05-26 11:15:00|9673.3|9671.8|9672.9|9671.4|9674|9672.3|9672.1|9670.2|312
1590492000000|2020-05-26 11:20:00|9673|9671.5|9671.8|9670.3|9673.4|9671.9|9670.8|9669.3|277
1590492300000|2020-05-26 11:25:00|9671.9|9670.4|9670.9|9669.4|9672.2|9670.7|9670.8|9669.3|300
1590492600000|2020-05-26 11:30:00|9670.8|9669.3|9679.1|9677.6|9679.2|9677.7|9670.4|9668.9|459
1590492900000|2020-05-26 11:35:00|9679.2|9677.7|9674.6|9673.1|9679.2|9677.7|9674.2|9672.4|417
1590493200000|2020-05-26 11:40:00|9674.7|9673.2|9672.6|9671.1|9675.5|9673.5|9671.5|9670|319
1590493500000|2020-05-26 11:45:00|9672.7|9671.2|9672.1|9669.7|9674.4|9672.6|9671.1|9669.4|463
1590493800000|2020-05-26 11:50:00|9672.2|9669.8|9666.8|9664.4|9672.2|9670.4|9664.9|9663.2|570
1590494100000|2020-05-26 11:55:00|9666.7|9664.3|9660.3|9658.8|9666.7|9664.8|9659.9|9658.3|540
1590494400000|2020-05-26 12:00:00|9660.2|9658.7|9659.6|9658.1|9664.1|9662.3|9659.1|9657.6|585
1590494700000|2020-05-26 12:05:00|9659.7|9658.2|9660.4|9658.9|9661|9659.5|9659|9657.4|407
1590495000000|2020-05-26 12:10:00|9660.7|9659.2|9658.8|9657.3|9661|9659.5|9656.5|9654.6|505
1590495300000|2020-05-26 12:15:00|9658.7|9657.2|9663.9|9662.4|9664.7|9663.2|9657.9|9656.4|537
1590495600000|2020-05-26 12:20:00|9664.1|9662.6|9660.1|9658.6|9665.6|9664.1|9659.9|9658.4|426
1590495900000|2020-05-26 12:25:00|9660|9658.5|9663.8|9662.3|9664.3|9662.6|9659.8|9658.3|402
1590496200000|2020-05-26 12:30:00|9663.6|9662.1|9667|9665.5|9668.6|9667.1|9663.3|9661.8|432
1590496500000|2020-05-26 12:35:00|9667.1|9665.6|9664.1|9662.6|9667.6|9666.1|9663.9|9662.4|368
1590496800000|2020-05-26 12:40:00|9664|9662.5|9659.1|9657.6|9664.6|9663.1|9659.1|9657.6|433
1590497100000|2020-05-26 12:45:00|9659|9657.5|9662.8|9661.3|9662.8|9661.3|9658.6|9657.1|361
1590497400000|2020-05-26 12:50:00|9662.7|9661.2|9663.6|9662.1|9664.8|9662.9|9662.1|9660.6|365
1590497700000|2020-05-26 12:55:00|9663.7|9662.2|9662.2|9659.8|9664.5|9663|9661.4|9659.6|411
1590498000000|2020-05-26 13:00:00|9662.1|9659.7|9659.1|9657.6|9662.3|9660.4|9657.6|9656.1|498
1590498300000|2020-05-26 13:05:00|9659|9657.5|9658.9|9657.4|9661|9659.5|9658.7|9657|447
1590498600000|2020-05-26 13:10:00|9659|9657.5|9661.3|9659.8|9661.4|9659.9|9657.7|9656.2|453
1590498900000|2020-05-26 13:15:00|9661.2|9659.7|9662.7|9661.2|9666.4|9664.5|9660.9|9659.3|519
1590499200000|2020-05-26 13:20:00|9662.8|9661.3|9660.1|9658.6|9663.4|9661.5|9660|9658.5|471
1590499500000|2020-05-26 13:25:00|9660|9658.5|9661.6|9660.1|9663.7|9662|9660|9658.5|468
1590499800000|2020-05-26 13:30:00|9661.3|9659.8|9659.4|9657.9|9662.2|9660.5|9658.8|9656.9|603
1590500100000|2020-05-26 13:35:00|9659.5|9658|9661.5|9660|9664.1|9662|9657.9|9656.1|642
1590500400000|2020-05-26 13:40:00|9661.4|9659.9|9658.2|9656.7|9662.1|9660.1|9657.5|9655.8|590
1590500700000|2020-05-26 13:45:00|9658.3|9656.8|9658.9|9657.4|9660.6|9658.9|9655.8|9654.2|667
1590501000000|2020-05-26 13:50:00|9659.1|9657.6|9658.4|9656.9|9659.9|9658.2|9657.8|9655.9|565
1590501300000|2020-05-26 13:55:00|9658.3|9656.8|9658.3|9655.9|9659.5|9657.5|9656.4|9654.3|526
1590501600000|2020-05-26 14:00:00|9658.6|9656.2|9658.1|9656.6|9659.7|9658.1|9656.9|9654.7|620
1590501900000|2020-05-26 14:05:00|9658.2|9656.7|9655.9|9654.4|9659.2|9657.2|9652.8|9650.8|687
1590502200000|2020-05-26 14:10:00|9656.1|9654.6|9659.9|9658.4|9661.7|9659.7|9655.5|9654|704
1590502500000|2020-05-26 14:15:00|9660|9658.5|9658.5|9657|9660.3|9658.5|9656.6|9654.6|662
1590502800000|2020-05-26 14:20:00|9658.4|9656.9|9661.3|9659.8|9661.7|9659.9|9656.3|9654.6|467
1590503100000|2020-05-26 14:25:00|9661.4|9659.9|9664.5|9662.1|9664.6|9662.7|9660.5|9658.6|484
1590503400000|2020-05-26 14:30:00|9664.4|9662|9660.3|9658.8|9664.4|9662.4|9659.7|9658.2|600
1590503700000|2020-05-26 14:35:00|9660.1|9658.6|9668.7|9667.2|9670.6|9668.7|9659.4|9657.5|597
1590504000000|2020-05-26 14:40:00|9668.6|9667.1|9674|9672.5|9674.6|9673.1|9666.9|9665.4|615
1590504300000|2020-05-26 14:45:00|9674.2|9672.7|9675.4|9673.9|9677.3|9675.4|9671.5|9669.1|828
1590504600000|2020-05-26 14:50:00|9675.6|9674.1|9674.2|9672.7|9677|9675.1|9670.8|9668.8|775
1590504900000|2020-05-26 14:55:00|9674.3|9672.8|9676.8|9675.3|9680.1|9677.7|9668.4|9666.9|831
1590505200000|2020-05-26 15:00:00|9676.7|9675.2|9679.9|9678.4|9682.3|9680.8|9676.3|9674.8|766
1590505500000|2020-05-26 15:05:00|9680.1|9678.6|9672.7|9671.2|9681.2|9679.3|9672.3|9670.3|615
1590505800000|2020-05-26 15:10:00|9672.8|9671.3|9669.5|9667.1|9673.3|9671.4|9668|9666.2|572
1590506100000|2020-05-26 15:15:00|9669.6|9667.2|9667.2|9665.7|9669.7|9667.8|9665.4|9663.6|453
1590506400000|2020-05-26 15:20:00|9667.3|9665.8|9669.2|9667.7|9669.4|9667.9|9666.2|9664.7|409
1590506700000|2020-05-26 15:25:00|9669.1|9667.6|9670.5|9668.1|9672.5|9670.7|9668.4|9666.5|557
1590507000000|2020-05-26 15:30:00|9670.4|9668|9669.6|9668.1|9670.5|9668.6|9667.7|9665.9|539
1590507300000|2020-05-26 15:35:00|9669.7|9668.2|9670.6|9669.1|9672.2|9670.7|9669.1|9667.6|361
1590507600000|2020-05-26 15:40:00|9670.3|9668.8|9667.3|9665.8|9670.8|9669.3|9666.3|9664.8|403
1590507900000|2020-05-26 15:45:00|9667.2|9665.7|9669|9667.5|9670.4|9668.9|9666.9|9665.4|419
1590508200000|2020-05-26 15:50:00|9669.1|9667.6|9667.8|9666.3|9671.1|9669.6|9667.8|9666.3|395
1590508500000|2020-05-26 15:55:00|9667.7|9666.2|9669.7|9668.2|9669.9|9668.4|9666.9|9665.4|470
1590508800000|2020-05-26 16:00:00|9669.6|9668.1|9670.8|9669.3|9671.7|9669.7|9668.6|9666.9|441
1590509100000|2020-05-26 16:05:00|9670.7|9669.2|9670.7|9669.2|9672|9670.5|9670.4|9668.9|325
1590509400000|2020-05-26 16:10:00|9670.6|9669.1|9669.7|9668.2|9670.9|9669.4|9669.2|9667.7|233
1590509700000|2020-05-26 16:15:00|9669.5|9668|9667.2|9665.7|9670|9668.3|9666.9|9665.4|257
1590510000000|2020-05-26 16:20:00|9667.3|9665.8|9665.2|9663.7|9668.6|9667.1|9665.1|9663.6|325
1590510300000|2020-05-26 16:25:00|9665.3|9663.8|9667.7|9666.2|9668.1|9666.6|9665.2|9663.7|260
1590510600000|2020-05-26 16:30:00|9667.8|9666.3|9664.7|9663.2|9667.8|9666.3|9664.3|9662.7|347
1590510900000|2020-05-26 16:35:00|9664.8|9663.3|9664.8|9663.3|9665.6|9664.1|9662.9|9661.4|368
1590511200000|2020-05-26 16:40:00|9665|9663.5|9665.3|9663.8|9665.4|9663.9|9664.2|9662.7|217
1590511500000|2020-05-26 16:45:00|9665.2|9663.7|9667.6|9666.1|9668.9|9667.4|9665.1|9663.6|265
1590511800000|2020-05-26 16:50:00|9667.5|9666|9668.3|9666.8|9669.2|9667.2|9666.5|9665|328
1590512100000|2020-05-26 16:55:00|9668.1|9666.6|9664|9662.5|9668.6|9667.1|9663.5|9662|445
1590512400000|2020-05-26 17:00:00|9663.9|9662.4|9667.1|9665.6|9667.5|9665.8|9663.8|9662.3|352
1590512700000|2020-05-26 17:05:00|9667.2|9665.7|9665.8|9664.3|9667.3|9665.8|9665.4|9663.9|276
1590513000000|2020-05-26 17:10:00|9665.7|9664.2|9664.9|9663.4|9666|9664.4|9664.7|9663.2|242
1590513300000|2020-05-26 17:15:00|9665|9663.5|9663.3|9661.8|9665.7|9664.2|9663.1|9661.6|293
1590513600000|2020-05-26 17:20:00|9663.2|9661.7|9661|9659.5|9663.3|9661.8|9659.8|9657.9|262
1590513900000|2020-05-26 17:25:00|9660.9|9659.4|9661.3|9659.8|9661.3|9659.8|9659.4|9657.9|346
1590514200000|2020-05-26 17:30:00|9661.2|9659.7|9660.8|9659.3|9663.8|9661.9|9660.7|9659.2|266
1590514500000|2020-05-26 17:35:00|9660.7|9659.2|9660.6|9659.1|9661.9|9660.4|9660.3|9658.6|151
1590514800000|2020-05-26 17:40:00|9660.7|9659.2|9660|9658.5|9661.5|9660|9659.5|9658|192
1590515100000|2020-05-26 17:45:00|9660.4|9658.9|9659.8|9658.3|9660.8|9659.3|9658.2|9656.7|264
1590515400000|2020-05-26 17:50:00|9659.9|9658.4|9660.3|9658.8|9660.6|9659.1|9659.5|9658|171
1590515700000|2020-05-26 17:55:00|9660.4|9658.9|9659.8|9658.3|9660.5|9659|9659.5|9658|170
1590516000000|2020-05-26 18:00:00|9659.9|9658.4|9660.3|9658.8|9660.3|9658.8|9658.8|9657.3|180
1590516300000|2020-05-26 18:05:00|9660.5|9659|9660.4|9658.9|9661.2|9659.7|9659.1|9657.6|194
1590516600000|2020-05-26 18:10:00|9660.5|9659|9658.5|9657|9660.7|9659.2|9658.5|9657|197
1590516900000|2020-05-26 18:15:00|9658.6|9657.1|9658.7|9657.2|9659.5|9658|9658.3|9656.8|164
1590517200000|2020-05-26 18:20:00|9658.6|9657.1|9657.4|9655.9|9659|9657.5|9657.4|9655.9|137
1590517500000|2020-05-26 18:25:00|9657.5|9656|9654.9|9653.4|9657.6|9656.1|9654.7|9653.2|189
1590517800000|2020-05-26 18:30:00|9654.8|9653.3|9654.9|9653.4|9655.1|9653.6|9652.5|9651|277
1590518100000|2020-05-26 18:35:00|9655|9653.5|9653.9|9652.4|9655.3|9653.7|9653.2|9651.7|186
1590518400000|2020-05-26 18:40:00|9653.8|9652.3|9654.2|9652.7|9654.2|9652.7|9652.8|9651.3|218
1590518700000|2020-05-26 18:45:00|9654.1|9652.6|9653.2|9651.7|9654.3|9652.8|9653.2|9651.7|278
1590519000000|2020-05-26 18:50:00|9653.3|9651.8|9652.1|9650.6|9653.6|9651.9|9651.9|9650.4|200
1590519300000|2020-05-26 18:55:00|9652.3|9650.8|9650.2|9648.7|9652.3|9650.8|9649.2|9647.7|349
1590519600000|2020-05-26 19:00:00|9650|9648.5|9648.2|9646.7|9650.1|9648.6|9648.1|9646.2|356
1590519900000|2020-05-26 19:05:00|9648.3|9646.8|9648.9|9647.4|9649|9647.5|9647.4|9645.9|194
1590520200000|2020-05-26 19:10:00|9648.8|9647.3|9648.6|9647.1|9649.5|9648|9648.3|9646.6|136
1590520500000|2020-05-26 19:15:00|9648.7|9647.2|9649.7|9648.2|9649.9|9648.3|9647.7|9646.2|201
1590520800000|2020-05-26 19:20:00|9649.8|9648.3|9650.8|9649.3|9651.7|9650.2|9649.7|9648.2|253
1590521100000|2020-05-26 19:25:00|9650.7|9649.2|9649.6|9648.1|9651.1|9649.4|9649|9647.5|225
1590521400000|2020-05-26 19:30:00|9649.5|9648|9652.9|9650.5|9653|9651|9648.8|9647.3|241
1590521700000|2020-05-26 19:35:00|9652.8|9650.4|9651.1|9648.7|9653.6|9651.6|9650.5|9648.3|465
1590522000000|2020-05-26 19:40:00|9651.2|9648.8|9654.3|9652.8|9654.4|9652.9|9650.3|9648.7|429
1590522300000|2020-05-26 19:45:00|9654.4|9652.9|9656|9654.5|9656.9|9655.3|9653.9|9652.4|353
1590522600000|2020-05-26 19:50:00|9656.1|9654.6|9655.4|9653.9|9656.7|9654.8|9653.8|9652.1|324
1590522900000|2020-05-26 19:55:00|9655.3|9653.8|9655.4|9653.9|9656.8|9655.3|9654.9|9653.4|418
1590523200000|2020-05-26 20:00:00|9655.5|9654|9652.9|9650.5|9656.1|9654.2|9652.4|9650.4|343
1590523500000|2020-05-26 20:05:00|9653|9650.6|9653.8|9651.4|9653.9|9651.5|9652.4|9650.3|201
1590523800000|2020-05-26 20:10:00|9653.7|9651.3|9653.6|9651.2|9654.1|9652.2|9652.4|9650.3|201
1590524100000|2020-05-26 20:15:00|9653.5|9651.1|9654.4|9652|9654.6|9652.2|9652.5|9650.4|204
1590524400000|2020-05-26 20:20:00|9654.6|9652.2|9654.5|9652.1|9655.2|9652.8|9654.1|9651.8|109
1590524700000|2020-05-26 20:25:00|9654.4|9652|9653.7|9651.3|9655.3|9652.9|9652.8|9650.4|231
1590525000000|2020-05-26 20:30:00|9653.6|9651.2|9653.9|9651.5|9654.7|9652.3|9653.5|9651.1|148
1590525300000|2020-05-26 20:35:00|9654|9651.6|9654.7|9652.3|9654.9|9652.5|9653.5|9651.2|102
1590525600000|2020-05-26 20:40:00|9654.6|9652.2|9655.5|9653.1|9655.6|9653.2|9654.3|9651.9|135
1590525900000|2020-05-26 20:45:00|9655.6|9653.2|9654.7|9652.3|9655.7|9653.3|9654.5|9652.1|77
1590526200000|2020-05-26 20:50:00|9654.6|9652.2|9656|9653.6|9656.6|9654.2|9654.6|9652.2|150
1590526500000|2020-05-26 20:55:00|9656.1|9653.7|9657.3|9654.3|9657.4|9654.8|9655.8|9653.4|197
1590526800000|2020-05-26 21:00:00|9657.5|9653.7|9657.2|9653.3|9658.1|9654.2|9656.4|9651.4|62
1590527100000|2020-05-26 21:05:00|9657.5|9653.1|9657.4|9653|9658.2|9653.7|9656.7|9652.4|140
1590527400000|2020-05-26 21:10:00|9657.1|9653.4|9657.6|9653.3|9658.3|9653.5|9656.5|9652.6|245
1590527700000|2020-05-26 21:15:00|9657.4|9653.1|9657.1|9653.7|9658.1|9654.7|9656.3|9652.7|333
1590528000000|2020-05-26 21:20:00|9657.3|9653.8|9657.1|9653.7|9659|9654.3|9656.8|9653.2|277
1590528300000|2020-05-26 21:25:00|9657.4|9653.6|9657.9|9652.9|9658.1|9653.6|9656.9|9652.7|198
1590528600000|2020-05-26 21:30:00|9657.8|9652.8|9657.2|9653|9658|9653.9|9655.8|9652.3|332
1590528900000|2020-05-26 21:35:00|9657|9652.8|9657.1|9652.9|9657.3|9654.1|9656|9652.7|343
1590529200000|2020-05-26 21:40:00|9657|9653|9657.8|9655.4|9658.7|9655.7|9656|9652.8|372
1590529500000|2020-05-26 21:45:00|9657.9|9655.5|9661.4|9656.4|9662.6|9657.6|9657.2|9652.2|498
1590529800000|2020-05-26 21:50:00|9661.5|9656.5|9662.6|9657.6|9664.4|9659.4|9660.3|9655.3|495
1590530100000|2020-05-26 21:55:00|9662.5|9657.5|9662.1|9657.1|9663.9|9658.9|9658.7|9653.7|565
1590530400000|2020-05-26 22:00:00|9662|9657|9656.7|9653.7|9662|9657|9656.4|9651.8|424
1590530700000|2020-05-26 22:05:00|9656.6|9653.6|9655.9|9653.5|9657.1|9654.2|9655.6|9651.2|153
1590531000000|2020-05-26 22:10:00|9655.8|9653.4|9656.3|9653.9|9656.4|9654|9655.2|9651.7|155
1590531300000|2020-05-26 22:15:00|9656.2|9653.8|9655.5|9653.1|9657.2|9654.8|9655.3|9652.5|186
1590531600000|2020-05-26 22:20:00|9655.4|9653|9655|9652.6|9655.7|9653.1|9654.4|9651.9|194
1590531900000|2020-05-26 22:25:00|9655.1|9652.7|9655.9|9653.5|9656.2|9653.8|9655.1|9652.5|117
1590532200000|2020-05-26 22:30:00|9656|9653.6|9656|9653.6|9656.6|9654.1|9655.3|9652.9|112
1590532500000|2020-05-26 22:35:00|9655.9|9653.5|9655.9|9653.5|9656.6|9654.2|9655.8|9653.4|138
1590532800000|2020-05-26 22:40:00|9655.8|9653.4|9655.4|9653|9656.2|9653.8|9655.1|9652.7|100
1590533100000|2020-05-26 22:45:00|9655.3|9652.9|9656.3|9653.9|9656.4|9654|9655.3|9652.9|89
1590533400000|2020-05-26 22:50:00|9656.4|9654|9655.9|9653.5|9657.1|9654.7|9655.8|9653.4|141
1590533700000|2020-05-26 22:55:00|9655.8|9653.4|9656.5|9654.1|9657.1|9654.7|9655.3|9652.9|88
1590534000000|2020-05-26 23:00:00|9656|9653.6|9655.3|9652.9|9656|9653.6|9654.8|9652.4|133
1590534300000|2020-05-26 23:05:00|9655.4|9653|9655.2|9652.8|9655.7|9653.3|9655|9652.6|162
1590534600000|2020-05-26 23:10:00|9655.4|9653|9655.4|9653|9656.5|9654.1|9655|9652.6|123
1590534900000|2020-05-26 23:15:00|9655.5|9653.1|9655.1|9652.7|9655.7|9653.3|9654.4|9652|153
1590535200000|2020-05-26 23:20:00|9655|9652.6|9654.7|9652.3|9655.4|9653|9654.6|9652.2|129
1590535500000|2020-05-26 23:25:00|9654.8|9652.4|9654.7|9652.3|9655.6|9653.2|9654.5|9652.1|157
1590535800000|2020-05-26 23:30:00|9654.8|9652.4|9653.5|9651.1|9654.8|9652.4|9653.3|9650.9|176
1590536100000|2020-05-26 23:35:00|9653.6|9651.2|9655.6|9653.2|9656.5|9654.1|9653.4|9651|196
1590536400000|2020-05-26 23:40:00|9655.7|9653.3|9655.8|9653.4|9656.8|9654.4|9655|9652.6|244
1590536700000|2020-05-26 23:45:00|9655.7|9653.3|9653.7|9651.3|9655.9|9653.5|9653.7|9651.3|148
1590537000000|2020-05-26 23:50:00|9653.8|9651.4|9655.4|9653|9656.2|9653.8|9653.8|9651.4|201
1590537300000|2020-05-26 23:55:00|9655.5|9653.1|9656.2|9653.8|9656.5|9654.5|9655.4|9653|155
1590537600000|2020-05-27 00:00:00|9656.3|9653.9|9658.5|9656.1|9659.2|9656.8|9655.6|9653.5|375
1590537900000|2020-05-27 00:05:00|9658.4|9656|9657.6|9655.2|9658.4|9656.4|9657|9654.7|244
1590538200000|2020-05-27 00:10:00|9657.5|9655.1|9657.3|9654.9|9658.5|9656.7|9656.1|9654.1|274
1590538500000|2020-05-27 00:15:00|9657.2|9654.8|9657.2|9654.8|9658.3|9655.9|9657|9654.6|226
1590538800000|2020-05-27 00:20:00|9657.3|9654.9|9656.9|9655.4|9657.5|9655.5|9656.4|9654.6|115
1590539100000|2020-05-27 00:25:00|9657|9655.5|9658.9|9656.5|9659.2|9657.3|9656.6|9654.7|148
1590539400000|2020-05-27 00:30:00|9659|9656.6|9659|9656.6|9660.1|9657.7|9658.6|9656.5|188
1590539700000|2020-05-27 00:35:00|9658.9|9656.5|9659.7|9657.3|9659.9|9657.9|9658.7|9656.3|200
1590540000000|2020-05-27 00:40:00|9659.8|9657.4|9660.2|9657.8|9660.3|9658.5|9659.3|9657.3|207
1590540300000|2020-05-27 00:45:00|9660.3|9657.9|9659.8|9657.4|9661.6|9659.7|9659.6|9657.2|219
1590540600000|2020-05-27 00:50:00|9659.7|9657.3|9661.9|9659.5|9662.7|9660.5|9659.2|9657.2|377
1590540900000|2020-05-27 00:55:00|9662|9659.6|9661.6|9659.2|9662.1|9659.7|9659.8|9657.6|312
1590541200000|2020-05-27 01:00:00|9661.5|9659.1|9659.3|9657.8|9662.4|9660|9658.9|9656.9|377
1590541500000|2020-05-27 01:05:00|9659.2|9657.7|9659.5|9657.1|9660|9658|9658.4|9656.5|306
1590541800000|2020-05-27 01:10:00|9659.4|9657|9659.6|9657.2|9660.2|9658.2|9658.2|9656.3|224
1590542100000|2020-05-27 01:15:00|9659.5|9657.1|9657.9|9655.5|9659.6|9657.4|9656.1|9654|271
1590542400000|2020-05-27 01:20:00|9657.8|9655.4|9659.1|9656.7|9659.9|9657.5|9657.8|9655.4|271
1590542700000|2020-05-27 01:25:00|9659.2|9656.8|9659.9|9657.5|9660.1|9658|9658|9655.8|223
1590543000000|2020-05-27 01:30:00|9660|9657.6|9660.6|9659.1|9661.4|9659.7|9659.5|9657.1|306
1590543300000|2020-05-27 01:35:00|9660.7|9659.2|9658|9655.6|9661.2|9659.4|9657.8|9655.4|289
1590543600000|2020-05-27 01:40:00|9658.1|9655.7|9657.1|9654.7|9658.4|9656.3|9656.5|9654.5|252
1590543900000|2020-05-27 01:45:00|9657.2|9654.8|9657.1|9654.7|9657.4|9655.3|9655.9|9653.7|217
1590544200000|2020-05-27 01:50:00|9657|9654.6|9660.1|9657.7|9660.1|9658.2|9656.6|9654.5|329
1590544500000|2020-05-27 01:55:00|9660|9657.6|9662|9659.6|9662.1|9660.3|9659.7|9657.6|356
1590544800000|2020-05-27 02:00:00|9661.9|9659.5|9663.2|9661.7|9664.4|9662.5|9660.8|9658.9|335
1590545100000|2020-05-27 02:05:00|9663.3|9661.8|9664.5|9662.1|9664.6|9662.7|9662.6|9660.6|239
1590545400000|2020-05-27 02:10:00|9664.4|9662|9664.4|9662|9665.8|9663.9|9663|9661.1|308
1590545700000|2020-05-27 02:15:00|9664.5|9662.1|9666.3|9663.9|9666.7|9664.7|9664|9662.1|220
1590546000000|2020-05-27 02:20:00|9666.2|9663.8|9667.3|9665.8|9667.7|9666|9665|9662.8|353
1590546300000|2020-05-27 02:25:00|9667.2|9665.7|9665.7|9663.3|9668.8|9667|9664.9|9663|316
1590546600000|2020-05-27 02:30:00|9665.6|9663.2|9666.1|9664.6|9667.3|9665.4|9664.4|9662.3|292
1590546900000|2020-05-27 02:35:00|9666.2|9664.7|9666.8|9665.3|9667.7|9665.8|9666|9664.1|300
1590547200000|2020-05-27 02:40:00|9666.6|9665.1|9667|9665.5|9667.4|9665.7|9666.3|9664.7|175
1590547500000|2020-05-27 02:45:00|9667.1|9665.6|9665.7|9664.2|9667.4|9665.7|9665.3|9663.1|226
1590547800000|2020-05-27 02:50:00|9665.8|9664.3|9664.6|9662.2|9666.3|9664.3|9664.1|9662.1|245
1590548100000|2020-05-27 02:55:00|9664.7|9662.3|9666.1|9663.7|9666.3|9664.1|9664|9661.8|286
1590548400000|2020-05-27 03:00:00|9666.2|9663.8|9665.1|9662.7|9667.1|9665.1|9664.5|9662.4|303
1590548700000|2020-05-27 03:05:00|9665|9662.6|9666.6|9664.2|9667.3|9665.3|9664.4|9662.1|196
1590549000000|2020-05-27 03:10:00|9666.5|9664.1|9665.7|9663.3|9666.5|9664.4|9665.3|9663.2|121
1590549300000|2020-05-27 03:15:00|9665.8|9663.4|9664.2|9662.7|9665.8|9664|9664.2|9662.4|189
1590549600000|2020-05-27 03:20:00|9664.1|9662.6|9665.1|9663.6|9665.8|9663.8|9664|9662.1|166
1590549900000|2020-05-27 03:25:00|9664.9|9663.4|9664.8|9662.4|9664.9|9663.4|9664.1|9662.2|105
1590550200000|2020-05-27 03:30:00|9664.9|9662.5|9665.5|9664|9667|9665.1|9664.4|9662.4|188
1590550500000|2020-05-27 03:35:00|9665.4|9663.9|9665.7|9664.2|9666.2|9664.2|9664.3|9662.4|203
1590550800000|2020-05-27 03:40:00|9666|9663.6|9665.7|9664.2|9666.3|9664.4|9664.9|9663.2|154
1590551100000|2020-05-27 03:45:00|9665.8|9664.3|9665.8|9663.4|9666.8|9664.9|9664.8|9663|212
1590551400000|2020-05-27 03:50:00|9665.7|9663.3|9665.8|9664.3|9666.4|9664.5|9665.1|9663.2|213
1590551700000|2020-05-27 03:55:00|9665.9|9664.4|9666|9664.5|9666.5|9664.6|9665.1|9663.3|160
1590552000000|2020-05-27 04:00:00|9665.9|9664.4|9669.8|9668.3|9670.5|9668.4|9665.4|9663.4|287
1590552300000|2020-05-27 04:05:00|9669.9|9668.4|9669.7|9667.3|9670.5|9668.5|9668.3|9666.8|225
1590552600000|2020-05-27 04:10:00|9669.8|9667.4|9669.7|9667.3|9670.3|9668.2|9669|9667.1|202
1590552900000|2020-05-27 04:15:00|9669.8|9667.4|9670.1|9667.7|9670.7|9668.8|9669.1|9667.1|211
1590553200000|2020-05-27 04:20:00|9670.2|9667.8|9669.4|9667.9|9670.6|9668.4|9668.7|9666.8|216
1590553500000|2020-05-27 04:25:00|9669.5|9668|9669.1|9666.7|9670.2|9668.2|9668.8|9666.6|203
1590553800000|2020-05-27 04:30:00|9668.8|9667.3|9670.4|9668|9670.6|9668.5|9668.7|9666.8|172
1590554100000|2020-05-27 04:35:00|9670.3|9667.9|9670.5|9668.1|9670.6|9668.9|9669.8|9667.8|161
1590554400000|2020-05-27 04:40:00|9670.4|9668|9670.5|9668.1|9671.1|9669.2|9669.9|9667.8|159
1590554700000|2020-05-27 04:45:00|9670.4|9668|9671.9|9669.5|9672.2|9670.2|9670.1|9667.9|192
1590555000000|2020-05-27 04:50:00|9671.8|9669.4|9672.6|9670.2|9673.1|9670.9|9670.3|9668.4|238
1590555300000|2020-05-27 04:55:00|9672.5|9670.1|9671.4|9669|9673|9670.9|9671|9668.9|221
1590555600000|2020-05-27 05:00:00|9671.5|9669.1|9670.8|9669.3|9674.1|9671.9|9670.7|9668.7|282
1590555900000|2020-05-27 05:05:00|9670.7|9669.2|9670|9667.6|9671.2|9669.3|9669.2|9667.3|258
1590556200000|2020-05-27 05:10:00|9670.1|9667.7|9670.1|9667.7|9670.7|9668.7|9669.2|9667.5|198
1590556500000|2020-05-27 05:15:00|9670.2|9667.8|9670.7|9668.3|9670.9|9669|9669.5|9667.5|192
1590556800000|2020-05-27 05:20:00|9670.6|9668.2|9670.2|9668.7|9670.8|9668.8|9669.6|9667.8|135
1590557100000|2020-05-27 05:25:00|9670.1|9668.6|9669.8|9667.4|9671.5|9669.6|9668.9|9666.9|237
1590557400000|2020-05-27 05:30:00|9669.7|9667.3|9668.5|9666.1|9670.6|9668.6|9667.9|9665.9|274
1590557700000|2020-05-27 05:35:00|9668.6|9666.2|9669.2|9667.7|9671.2|9669.1|9667.2|9665.3|295
1590558000000|2020-05-27 05:40:00|9669.7|9667.3|9670.2|9668.7|9670.5|9668.9|9668.7|9666.7|213
1590558300000|2020-05-27 05:45:00|9670.3|9668.8|9671.6|9669.2|9671.7|9669.6|9669.9|9667.9|189
1590558600000|2020-05-27 05:50:00|9671.7|9669.3|9672.1|9669.7|9672.7|9670.8|9670.4|9668.5|206
1590558900000|2020-05-27 05:55:00|9671.3|9669.8|9669.1|9666.7|9672.6|9670.2|9668.7|9666.5|306
1590559200000|2020-05-27 06:00:00|9668.9|9666.5|9667.1|9665.6|9668.9|9667|9666.5|9664.8|277
1590559500000|2020-05-27 06:05:00|9667|9665.5|9667.5|9665.1|9668.8|9666.9|9666.2|9664.7|250
1590559800000|2020-05-27 06:10:00|9667.4|9665|9665.6|9663.2|9667.5|9665.7|9663.1|9661.3|396
1590560100000|2020-05-27 06:15:00|9665.7|9663.3|9665.4|9663.9|9667.3|9665.4|9665|9663.2|235
1590560400000|2020-05-27 06:20:00|9665.9|9663.5|9664.5|9663|9666.5|9665|9663.3|9661.7|288
1590560700000|2020-05-27 06:25:00|9664.9|9662.5|9670|9668.5|9670.6|9668.7|9664.5|9662.5|394
1590561000000|2020-05-27 06:30:00|9670.1|9668.6|9671.4|9669.9|9671.9|9670.1|9669.5|9667.9|360
1590561300000|2020-05-27 06:35:00|9671.5|9670|9670.6|9669.1|9672.3|9670.7|9670.1|9668.6|305
1590561600000|2020-05-27 06:40:00|9671.2|9668.8|9671.4|9669.9|9672.8|9671|9670.8|9668.8|303
1590561900000|2020-05-27 06:45:00|9671.5|9670|9671.6|9670.1|9674.1|9672.4|9671.3|9669.8|273
1590562200000|2020-05-27 06:50:00|9671.5|9670|9671.4|9669.9|9672.3|9670.3|9669.1|9667.4|315
1590562500000|2020-05-27 06:55:00|9671.5|9670|9673|9670.6|9673.6|9672|9670.6|9668.7|362
1590562800000|2020-05-27 07:00:00|9672.7|9671.2|9666.7|9665.2|9673.8|9672.1|9666.6|9665.1|463
1590563100000|2020-05-27 07:05:00|9666.8|9665.3|9671.8|9670.3|9672.4|9670.5|9666.8|9665.2|519
1590563400000|2020-05-27 07:10:00|9671.9|9670.4|9672.8|9671.3|9674.2|9672.5|9669.8|9668.1|386
1590563700000|2020-05-27 07:15:00|9672.7|9671.2|9675.9|9674.4|9676.7|9675|9672.5|9670.8|409
1590564000000|2020-05-27 07:20:00|9676.2|9674.7|9679|9676.6|9680|9678|9673.5|9671.5|642
1590564300000|2020-05-27 07:25:00|9679.1|9676.7|9686.6|9685.1|9688.4|9686.5|9678.3|9676.7|529
1590564600000|2020-05-27 07:30:00|9686.7|9685.2|9692.5|9690.1|9692.5|9690.5|9684.4|9682.9|639
1590564900000|2020-05-27 07:35:00|9692.2|9690.7|9692.3|9689.9|9696.4|9694.3|9690.4|9688.7|544
1590565200000|2020-05-27 07:40:00|9692.4|9690|9692.4|9690.9|9694.1|9691.7|9691.1|9689.3|510
1590565500000|2020-05-27 07:45:00|9692.3|9690.8|9695.2|9693.7|9697.6|9695.6|9692.2|9690.2|539
1590565800000|2020-05-27 07:50:00|9695.3|9693.8|9695.9|9694.4|9698.7|9696.7|9695|9693.2|594
1590566100000|2020-05-27 07:55:00|9695.8|9694.3|9697|9695.5|9702.1|9700|9695.8|9694.3|505
1590566400000|2020-05-27 08:00:00|9697.1|9695.6|9690.8|9688.4|9697.8|9695.9|9689.6|9688|609
1590566700000|2020-05-27 08:05:00|9690.9|9688.5|9693.1|9691.6|9695.2|9693.7|9690.3|9688.3|520
1590567000000|2020-05-27 08:10:00|9693.2|9691.7|9693.8|9691.4|9695.8|9694|9690.5|9689|562
1590567300000|2020-05-27 08:15:00|9693.9|9691.5|9693.5|9692|9697.6|9695.2|9692|9690.4|626
1590567600000|2020-05-27 08:20:00|9693.6|9692.1|9702.7|9701.2|9703.2|9701.4|9693.2|9691.3|550
1590567900000|2020-05-27 08:25:00|9702.8|9701.3|9707.6|9706.1|9711.5|9709.6|9702.4|9700.9|733
1590568200000|2020-05-27 08:30:00|9707.8|9706.3|9701.4|9699.9|9710.3|9708.8|9701.1|9699|582
1590568500000|2020-05-27 08:35:00|9701.5|9700|9705.3|9702.9|9707.4|9705.9|9699.9|9698.1|614
1590568800000|2020-05-27 08:40:00|9704.8|9703.3|9704.5|9703|9707.2|9705.5|9703.5|9701.5|528
1590569100000|2020-05-27 08:45:00|9704.6|9703.1|9699.9|9697.5|9704.8|9703.2|9698.9|9697.4|479
1590569400000|2020-05-27 08:50:00|9699.4|9697.9|9698.4|9696.9|9703|9700.9|9697.7|9695.5|480
1590569700000|2020-05-27 08:55:00|9698.8|9696.4|9712.2|9709.8|9713|9711|9696.2|9694.3|711
1590570000000|2020-05-27 09:00:00|9712.4|9710|9725.7|9723.3|9729.7|9727.3|9710.2|9708.5|882
1590570300000|2020-05-27 09:05:00|9725.3|9722.9|9716.3|9714.8|9727.7|9725.3|9716.1|9714|887
1590570600000|2020-05-27 09:10:00|9716.4|9714.9|9713.8|9711.4|9720|9718|9708.5|9706.1|905
1590570900000|2020-05-27 09:15:00|9713.7|9711.3|9711.9|9709.5|9714.2|9711.9|9706.6|9704.5|930
1590571200000|2020-05-27 09:20:00|9712|9709.6|9710.3|9708.8|9712.9|9711|9707.5|9705.2|735
1590571500000|2020-05-27 09:25:00|9710.4|9708.9|9701.7|9699.3|9711.8|9709.9|9693.7|9691.3|1229
1590571800000|2020-05-27 09:30:00|9701.2|9699.7|9698.4|9696|9702.2|9700.3|9697.1|9695.3|937
1590572100000|2020-05-27 09:35:00|9697.9|9696.4|9696.4|9694.9|9701.5|9699.4|9696|9694.2|948
1590572400000|2020-05-27 09:40:00|9696.3|9694.8|9691.2|9688.8|9696.9|9695|9690.1|9688.4|1165
1590572700000|2020-05-27 09:45:00|9691.3|9688.9|9687.2|9685.7|9695.7|9693.6|9685.8|9684|965
1590573000000|2020-05-27 09:50:00|9687|9685.5|9699.9|9698.4|9700.6|9698.4|9686.7|9685.1|915
1590573300000|2020-05-27 09:55:00|9700.4|9698|9696.6|9694.2|9705.3|9702.9|9691.6|9689.2|1263
1590573600000|2020-05-27 10:00:00|9696.9|9694.5|9687.6|9685.2|9697.2|9695.1|9686.8|9684.8|987
1590573900000|2020-05-27 10:05:00|9687.5|9685.1|9693.9|9691.5|9694.8|9692.9|9687.2|9684.9|865
1590574200000|2020-05-27 10:10:00|9693.8|9691.4|9693.3|9690.9|9698.7|9696.6|9691.4|9689.4|810
1590574500000|2020-05-27 10:15:00|9693.2|9690.8|9698.4|9696|9698.6|9696.6|9689.2|9687|817
1590574800000|2020-05-27 10:20:00|9698|9696.5|9696|9693.6|9698.6|9696.5|9691.3|9689.4|835
1590575100000|2020-05-27 10:25:00|9696.1|9693.7|9687.5|9686|9698.7|9696.4|9687.4|9685.9|786
1590575400000|2020-05-27 10:30:00|9687.4|9685.9|9686|9684.5|9691|9688.9|9684.8|9682.8|751
1590575700000|2020-05-27 10:35:00|9686.1|9684.6|9694.7|9693.2|9696|9694.1|9686|9684.4|709
1590576000000|2020-05-27 10:40:00|9694.3|9692.8|9696.1|9693.7|9696.5|9694.3|9691.2|9689.7|583
1590576300000|2020-05-27 10:45:00|9696|9693.6|9693.3|9690.9|9697.6|9695.9|9692.5|9690.4|715
1590576600000|2020-05-27 10:50:00|9693.4|9691|9691.4|9689|9697.5|9695.6|9689.3|9687.2|667
1590576900000|2020-05-27 10:55:00|9690.7|9689.2|9692.7|9690.3|9694.8|9692.8|9688.1|9686.4|634
1590577200000|2020-05-27 11:00:00|9692.6|9690.2|9695.3|9692.9|9696.8|9694.9|9690.2|9688.2|702
1590577500000|2020-05-27 11:05:00|9695.2|9692.8|9697|9694.6|9697.7|9695.7|9694|9692.3|607
1590577800000|2020-05-27 11:10:00|9697.1|9694.7|9699.8|9698.3|9703|9700.8|9696|9694.2|655
1590578100000|2020-05-27 11:15:00|9699.7|9698.2|9699.2|9696.8|9701.5|9699.7|9698.1|9696.3|569
1590578400000|2020-05-27 11:20:00|9699.1|9696.7|9700.4|9698.9|9701.7|9700.2|9697.3|9695.3|444
1590578700000|2020-05-27 11:25:00|9700.3|9698.8|9698.4|9696.9|9701.7|9700.2|9697.9|9696|464
1590579000000|2020-05-27 11:30:00|9698.3|9696.8|9699.2|9697.7|9703.7|9702.2|9696.9|9695.4|616
1590579300000|2020-05-27 11:35:00|9699.1|9697.6|9696.1|9694.6|9702.8|9701.3|9695.9|9694.1|642
1590579600000|2020-05-27 11:40:00|9696|9694.5|9699.1|9697.6|9701.8|9700.2|9695.7|9693.8|717
1590579900000|2020-05-27 11:45:00|9698.9|9697.4|9692.3|9690.8|9699.1|9697.6|9691.4|9689.6|870
1590580200000|2020-05-27 11:50:00|9692.2|9690.7|9693|9691.5|9694.5|9692.4|9691.1|9689.6|474
1590580500000|2020-05-27 11:55:00|9692.9|9691.4|9696.5|9694.1|9696.7|9694.7|9691.5|9689.4|460
1590580800000|2020-05-27 12:00:00|9696.6|9694.2|9707|9704.6|9707.9|9705.7|9693.7|9692|643
1590581100000|2020-05-27 12:05:00|9706.6|9705.1|9715.9|9713.5|9722|9719.7|9706.6|9704.5|1354
1590581400000|2020-05-27 12:10:00|9716|9713.6|9712.3|9710.8|9720.7|9718.6|9712.3|9710.4|965
1590581700000|2020-05-27 12:15:00|9712.4|9710.9|9705.2|9702.8|9714.4|9712.7|9704.3|9702|889
1590582000000|2020-05-27 12:20:00|9705|9702.6|9702.8|9701.3|9705.3|9703.4|9699.5|9697.1|819
1590582300000|2020-05-27 12:25:00|9702.7|9701.2|9695.1|9692.7|9703|9701.2|9693.5|9691.4|916
1590582600000|2020-05-27 12:30:00|9695.2|9692.8|9695.3|9692.9|9697.1|9695.2|9692.5|9690.1|705
1590582900000|2020-05-27 12:35:00|9695.4|9693|9696.9|9695.4|9698.7|9696.9|9694.1|9691.7|784
1590583200000|2020-05-27 12:40:00|9696.8|9695.3|9693.4|9691|9697.6|9695.9|9690.6|9688.2|657
1590583500000|2020-05-27 12:45:00|9693.3|9690.9|9695.2|9693.7|9697|9695|9692|9690|603
1590583800000|2020-05-27 12:50:00|9695.7|9693.3|9705.1|9702.7|9708.6|9706.5|9695.2|9693.2|865
1590584100000|2020-05-27 12:55:00|9705.2|9702.8|9708.2|9705.8|9709.6|9707.7|9704.6|9702.3|770
1590584400000|2020-05-27 13:00:00|9708.3|9705.9|9699.3|9696.9|9709.7|9707.8|9698.2|9695.9|911
1590584700000|2020-05-27 13:05:00|9699.2|9696.8|9701.6|9700.1|9703.1|9701.2|9696|9694.5|727
1590585000000|2020-05-27 13:10:00|9701.7|9700.2|9701.1|9698.7|9704.2|9702.5|9699.7|9698.2|790
1590585300000|2020-05-27 13:15:00|9701.2|9698.8|9704.3|9701.9|9705.9|9704.1|9700.2|9698.2|710
1590585600000|2020-05-27 13:20:00|9703.9|9702.4|9702.3|9700.8|9705.7|9703.7|9699.1|9697.6|614
1590585900000|2020-05-27 13:25:00|9702.4|9700.9|9704.5|9703|9705.2|9703.7|9701.7|9700.2|606
1590586200000|2020-05-27 13:30:00|9704.7|9703.2|9706.3|9704.8|9708.8|9707|9702.7|9701.2|893
1590586500000|2020-05-27 13:35:00|9706.2|9704.7|9707.5|9705.1|9708.6|9706.6|9704.3|9702.4|866
1590586800000|2020-05-27 13:40:00|9707.6|9705.2|9706.6|9705.1|9710.6|9708.9|9704.5|9702.5|982
1590587100000|2020-05-27 13:45:00|9706.5|9705|9701.9|9700.4|9706.8|9705.3|9700|9698.3|750
1590587400000|2020-05-27 13:50:00|9702|9700.5|9704|9701.6|9706.9|9705.3|9701.7|9699.7|733
1590587700000|2020-05-27 13:55:00|9703.9|9701.5|9700.6|9698.2|9704.1|9702.5|9698.5|9696.6|741
1590588000000|2020-05-27 14:00:00|9700.5|9698.1|9703|9701.5|9703.4|9701.7|9697.8|9695.5|741
1590588300000|2020-05-27 14:05:00|9702.9|9701.4|9700.6|9699.1|9704.6|9702.7|9700|9698.2|674
1590588600000|2020-05-27 14:10:00|9700.5|9699|9693.3|9690.9|9701|9699|9692.5|9690.7|590
1590588900000|2020-05-27 14:15:00|9692.8|9691.3|9689.6|9688.1|9694.1|9692.1|9687.5|9685.8|898
1590589200000|2020-05-27 14:20:00|9689.7|9688.2|9691.2|9688.8|9696.4|9694.3|9688.8|9686.9|968
1590589500000|2020-05-27 14:25:00|9691.1|9688.7|9687.6|9685.2|9691.1|9688.7|9685.2|9683.5|752
1590589800000|2020-05-27 14:30:00|9687.1|9685.6|9687.7|9686.2|9690.6|9689|9684.4|9682.3|813
1590590100000|2020-05-27 14:35:00|9687.5|9686|9685.7|9683.3|9688.9|9687.2|9684.4|9682.2|976
1590590400000|2020-05-27 14:40:00|9685.4|9683|9687.5|9685.1|9692.1|9689.9|9684.7|9682.6|845
1590590700000|2020-05-27 14:45:00|9687.7|9685.3|9684.9|9682.5|9691.4|9689.3|9683.4|9681.7|875
1590591000000|2020-05-27 14:50:00|9684.8|9682.4|9693.9|9691.5|9694.8|9692.9|9683.6|9682.1|995
1590591300000|2020-05-27 14:55:00|9694.2|9691.8|9699.9|9697.5|9700.8|9699.2|9693.1|9691|1279
1590591600000|2020-05-27 15:00:00|9700.1|9697.7|9705.5|9703.1|9707.6|9705.6|9697.9|9696|1037
1590591900000|2020-05-27 15:05:00|9705.1|9703.6|9694.8|9693.3|9705.5|9703.6|9694.3|9692.4|888
1590592200000|2020-05-27 15:10:00|9694.7|9693.2|9692.8|9691.3|9696.1|9694.1|9691|9689.2|701
1590592500000|2020-05-27 15:15:00|9692.9|9691.4|9691.2|9688.8|9696.4|9694.4|9689.4|9687.4|577
1590592800000|2020-05-27 15:20:00|9691.3|9688.9|9690.4|9688|9693.1|9691.2|9689.6|9687.8|589
1590593100000|2020-05-27 15:25:00|9690.3|9687.9|9696.1|9693.7|9699|9696.6|9689.9|9687.9|589
1590593400000|2020-05-27 15:30:00|9696.2|9693.8|9695.4|9693|9696.2|9693.8|9692|9690|721
1590593700000|2020-05-27 15:35:00|9695.3|9693.8|9697.2|9694.8|9700.4|9698.4|9694.8|9692.9|803
1590594000000|2020-05-27 15:40:00|9697.4|9695|9702.8|9700.4|9702.8|9701|9696.5|9694.6|746
1590594300000|2020-05-27 15:45:00|9702.7|9700.3|9701.1|9698.7|9708|9706.3|9700.1|9698.1|821
1590594600000|2020-05-27 15:50:00|9701|9698.6|9700.9|9699.4|9702.8|9701|9700.4|9698.5|564
1590594900000|2020-05-27 15:55:00|9701|9699.5|9697.2|9695.7|9701.5|9699.6|9696.6|9694.6|750
1590595200000|2020-05-27 16:00:00|9697.4|9695.9|9692.1|9689.7|9698.1|9696.3|9691.1|9689.2|731
1590595500000|2020-05-27 16:05:00|9692|9689.6|9685.4|9683.9|9692.4|9690.5|9685.1|9683.3|484
1590595800000|2020-05-27 16:10:00|9685.3|9683.8|9688.7|9687.2|9690.8|9688.7|9684.7|9683.2|665
1590596100000|2020-05-27 16:15:00|9688.8|9687.3|9687.5|9686|9689.8|9687.9|9687.1|9685.2|386
1590596400000|2020-05-27 16:20:00|9687.3|9685.8|9691.8|9689.4|9692.6|9690.8|9687.3|9685.8|466
1590596700000|2020-05-27 16:25:00|9691.9|9689.5|9691.8|9689.4|9692.5|9691|9689.1|9687.1|421
1590597000000|2020-05-27 16:30:00|9691.7|9689.3|9687.9|9686.4|9692.7|9690.9|9687.7|9685.9|423
1590597300000|2020-05-27 16:35:00|9688.3|9685.9|9688.5|9686.1|9688.7|9686.7|9686.2|9684|410
1590597600000|2020-05-27 16:40:00|9688.2|9685.8|9688.4|9686|9688.7|9686.5|9685.8|9683.9|420
1590597900000|2020-05-27 16:45:00|9688.3|9685.9|9691.7|9690.2|9692|9690.2|9686.6|9684.7|480
1590598200000|2020-05-27 16:50:00|9691.6|9690.1|9692.1|9690.6|9693.8|9691.8|9691.2|9689.2|385
1590598500000|2020-05-27 16:55:00|9692.2|9690.7|9689.9|9688.4|9694.6|9692.7|9689.5|9687.6|429
1590598800000|2020-05-27 17:00:00|9690|9688.5|9690.1|9688.6|9694.1|9691.8|9689.1|9687.2|568
1590599100000|2020-05-27 17:05:00|9690|9688.5|9689|9687.5|9690.5|9688.8|9688.4|9686.9|305
1590599400000|2020-05-27 17:10:00|9688.9|9687.4|9686.2|9684.7|9689.6|9687.8|9686|9684.3|401
1590599700000|2020-05-27 17:15:00|9686.3|9684.8|9685|9682.6|9686.3|9684.8|9684|9682.3|344
1590600000000|2020-05-27 17:20:00|9684.5|9683|9682.3|9680.8|9684.5|9683|9681.2|9679.4|357
1590600300000|2020-05-27 17:25:00|9682.2|9680.7|9682.4|9680|9682.9|9681|9680.6|9678.5|270
1590600600000|2020-05-27 17:30:00|9682.3|9679.9|9682.4|9680.9|9684.3|9682.8|9681.9|9679.9|314
1590600900000|2020-05-27 17:35:00|9682.5|9681|9680.3|9678.8|9684.1|9682.6|9680.3|9678.3|364
1590601200000|2020-05-27 17:40:00|9680.1|9678.6|9679.3|9677.8|9680.9|9679|9679.1|9677.2|356
1590601500000|2020-05-27 17:45:00|9679.4|9677.9|9679.2|9677.7|9680.5|9679|9678.2|9676.5|358
1590601800000|2020-05-27 17:50:00|9679.1|9677.6|9679.4|9677.9|9680.8|9678.7|9678.8|9677.3|218
1590602100000|2020-05-27 17:55:00|9679.3|9677.8|9680.1|9677.7|9681.1|9679.2|9679.3|9677.5|238
1590602400000|2020-05-27 18:00:00|9680|9677.6|9681|9679.5|9682.5|9680.5|9679.4|9677.5|273
1590602700000|2020-05-27 18:05:00|9681.3|9679.8|9682.1|9679.7|9684.3|9682.4|9681.3|9679.4|438
1590603000000|2020-05-27 18:10:00|9682|9679.6|9682.7|9680.3|9683.5|9681.6|9680.7|9678.8|423
1590603300000|2020-05-27 18:15:00|9682.8|9680.4|9684.4|9682.9|9684.7|9683|9681.6|9679.8|351
1590603600000|2020-05-27 18:20:00|9684.5|9683|9685.6|9684.1|9686.7|9684.9|9684.2|9682.3|360
1590603900000|2020-05-27 18:25:00|9685.8|9684.3|9686.5|9685|9686.9|9685|9685|9683.1|333
1590604200000|2020-05-27 18:30:00|9686.4|9684.9|9686.3|9684.8|9686.9|9685.2|9685.2|9683.7|261
1590604500000|2020-05-27 18:35:00|9686.4|9684.9|9686.6|9684.2|9687.9|9686|9685.9|9684|304
1590604800000|2020-05-27 18:40:00|9686.7|9684.3|9684.9|9683.4|9687.6|9685.6|9683.7|9681.7|287
1590605100000|2020-05-27 18:45:00|9684.8|9683.3|9686.8|9685.3|9687.7|9685.9|9684.3|9682.6|240
1590605400000|2020-05-27 18:50:00|9687.1|9685.6|9688.1|9686.6|9689.6|9687.7|9686.8|9685|273
1590605700000|2020-05-27 18:55:00|9688.2|9686.7|9689.5|9687.1|9689.7|9687.6|9687.4|9685.6|372
1590606000000|2020-05-27 19:00:00|9689.2|9687.7|9690.3|9688.8|9691.1|9689.2|9689.2|9687.2|290
1590606300000|2020-05-27 19:05:00|9690.2|9688.7|9689.8|9688.3|9691.5|9689.4|9689.3|9687.4|253
1590606600000|2020-05-27 19:10:00|9689.7|9688.2|9688.6|9686.2|9691.3|9689.2|9688.4|9686|287
1590606900000|2020-05-27 19:15:00|9688.7|9686.3|9688.5|9686.1|9689.7|9687.3|9688|9685.6|255
1590607200000|2020-05-27 19:20:00|9688.6|9686.2|9687.3|9685.8|9689.5|9687.1|9687.1|9685.2|226
1590607500000|2020-05-27 19:25:00|9687.4|9685.9|9687|9685.5|9690.5|9688.2|9687|9685|285
1590607800000|2020-05-27 19:30:00|9687.1|9684.6|9687.4|9685|9689.3|9687.1|9686.6|9684.6|255
1590608100000|2020-05-27 19:35:00|9687.3|9684.9|9683.5|9682|9687.7|9685.7|9683.4|9681.7|331
1590608400000|2020-05-27 19:40:00|9684|9681.6|9684.5|9682.1|9684.8|9682.8|9682.1|9680.2|438
1590608700000|2020-05-27 19:45:00|9684.6|9682.2|9681.3|9679.8|9685|9682.9|9681|9679.1|440
1590609000000|2020-05-27 19:50:00|9681.2|9679.7|9684.9|9683.4|9685.4|9683.6|9681.2|9679.3|387
1590609300000|2020-05-27 19:55:00|9685|9683.5|9687.4|9685.9|9688|9686|9684.1|9682.2|396
1590609600000|2020-05-27 20:00:00|9687.8|9685.4|9686.7|9684.3|9688.1|9685.9|9686.1|9684.1|316
1590609900000|2020-05-27 20:05:00|9686.9|9684.5|9687|9684.6|9687.5|9685.1|9686.3|9683.9|248
1590610200000|2020-05-27 20:10:00|9687.1|9684.7|9687.2|9684.8|9687.5|9685.4|9686.7|9684.5|146
1590610500000|2020-05-27 20:15:00|9687.5|9685.1|9687.7|9685.3|9689.3|9686.9|9687.2|9684.8|168
1590610800000|2020-05-27 20:20:00|9687.6|9685.2|9688.7|9686.3|9689.7|9687.4|9687.4|9685.2|108
1590611100000|2020-05-27 20:25:00|9688.6|9686.2|9687.6|9685.2|9689.9|9687.5|9687.4|9685|168
1590611400000|2020-05-27 20:30:00|9687.5|9685.1|9686.3|9683.9|9688|9685.6|9686.3|9683.9|238
1590611700000|2020-05-27 20:35:00|9686.5|9684.1|9687.1|9684.7|9687.3|9684.9|9684.6|9682.2|180
1590612000000|2020-05-27 20:40:00|9687.2|9684.8|9685.5|9683.1|9687.5|9685.1|9685.4|9683|202
1590612300000|2020-05-27 20:45:00|9685.6|9683.2|9684.1|9681.7|9685.9|9683.5|9683.9|9681.5|210
1590612600000|2020-05-27 20:50:00|9684|9681.6|9682.9|9680.5|9684.1|9681.7|9682.5|9680.3|202
1590612900000|2020-05-27 20:55:00|9683|9680.6|9683.5|9681.1|9685.3|9681.6|9682.2|9679.8|387
1590613200000|2020-05-27 21:00:00|9686.8|9681.8|9689.3|9684.3|9691.2|9686.2|9683.3|9679.3|72
1590613500000|2020-05-27 21:05:00|9687.5|9682.5|9688.9|9683.9|9690.8|9685.8|9687.5|9682.5|150
1590613800000|2020-05-27 21:10:00|9688.8|9683.8|9687.8|9682.8|9689.3|9684.3|9687|9682|145
1590614100000|2020-05-27 21:15:00|9687.2|9682.2|9686.5|9681.5|9687.9|9682.9|9686.1|9681.1|118
1590614400000|2020-05-27 21:20:00|9686.8|9681.8|9686|9681|9687.1|9682.1|9685|9680|265
1590614700000|2020-05-27 21:25:00|9686.1|9681.1|9687.3|9682.3|9687.7|9682.9|9684.9|9679.9|115
1590615000000|2020-05-27 21:30:00|9687.8|9682.8|9688|9683|9690.6|9685.6|9685.1|9680.1|280
1590615300000|2020-05-27 21:35:00|9687.9|9682.9|9686.9|9681.9|9689.3|9684.3|9686.6|9681.6|452
1590615600000|2020-05-27 21:40:00|9686.4|9681.4|9684.2|9679.2|9688.6|9683.6|9684.2|9679.2|234
1590615900000|2020-05-27 21:45:00|9684.6|9679.6|9684.3|9679.3|9685|9680|9683.3|9679|219
1590616200000|2020-05-27 21:50:00|9684.1|9679.1|9683.8|9679.3|9684.3|9680.4|9682.9|9678.6|279
1590616500000|2020-05-27 21:55:00|9683.7|9679.4|9683.6|9679.6|9684|9681.2|9682.6|9679.2|224
1590616800000|2020-05-27 22:00:00|9683.5|9679.5|9682.4|9679.6|9683.7|9680.6|9681.8|9679.1|296
1590617100000|2020-05-27 22:05:00|9682.5|9679.5|9682.6|9680.2|9682.6|9680.2|9681.7|9679.1|122
1590617400000|2020-05-27 22:10:00|9682.5|9680.1|9683|9680.6|9683.2|9680.8|9682.3|9679.9|90
1590617700000|2020-05-27 22:15:00|9682.9|9680.5|9683|9680.6|9683.4|9681|9682.8|9680.4|129
1590618000000|2020-05-27 22:20:00|9682.9|9680.5|9683.2|9680.8|9683.4|9680.8|9682.7|9680.3|86
1590618300000|2020-05-27 22:25:00|9683.1|9680.7|9683.2|9680.8|9683.3|9680.9|9682.7|9680.1|86
1590618600000|2020-05-27 22:30:00|9683.1|9680.7|9683|9680.6|9683.2|9680.8|9682.9|9680.5|73
1590618900000|2020-05-27 22:35:00|9682.9|9680.5|9683.3|9680.9|9683.3|9680.9|9682.8|9680.4|80
1590619200000|2020-05-27 22:40:00|9683.2|9680.8|9684.3|9681.9|9684.9|9682.5|9683.1|9680.7|95
1590619500000|2020-05-27 22:45:00|9684.2|9681.8|9683.9|9681.5|9684.5|9682.1|9683.7|9681.3|98
1590619800000|2020-05-27 22:50:00|9684|9681.6|9684.1|9681.7|9684.2|9681.8|9682.9|9680.5|108
1590620100000|2020-05-27 22:55:00|9684|9681.6|9682.9|9680.5|9684.1|9681.7|9682.7|9680.3|127
1590620400000|2020-05-27 23:00:00|9682.8|9680.4|9682.2|9679.8|9683.2|9680.8|9681.4|9679|249
1590620700000|2020-05-27 23:05:00|9682.3|9679.9|9679.9|9677.5|9682.3|9679.9|9679.8|9677.4|168
1590621000000|2020-05-27 23:10:00|9680|9677.6|9679.9|9677.5|9680.9|9678.5|9678.9|9676.5|205
1590621300000|2020-05-27 23:15:00|9680|9677.6|9680.5|9678.1|9680.5|9678.1|9679.4|9677|146
1590621600000|2020-05-27 23:20:00|9680.4|9678|9682.4|9680|9682.5|9680.1|9680.4|9678|137
1590621900000|2020-05-27 23:25:00|9681.5|9679.1|9681.3|9678.9|9681.7|9679.3|9680.6|9678.4|128
1590622200000|2020-05-27 23:30:00|9681.2|9678.8|9681.8|9679.4|9682.4|9680|9681.2|9678.8|231
1590622500000|2020-05-27 23:35:00|9681.9|9679.5|9682.9|9680.5|9683.3|9680.9|9681.4|9679|166
1590622800000|2020-05-27 23:40:00|9682.8|9680.4|9682.3|9679.9|9682.9|9680.5|9681.7|9679.3|169
1590623100000|2020-05-27 23:45:00|9682.2|9679.8|9683.1|9680.7|9683.2|9680.8|9682.1|9679.7|87
1590623400000|2020-05-27 23:50:00|9683.2|9680.8|9682.7|9680.3|9683.3|9680.9|9682.1|9679.7|111
1590623700000|2020-05-27 23:55:00|9682.4|9680|9681.8|9679.4|9683|9680.6|9681.2|9679.2|228
1590624000000|2020-05-28 00:00:00|9681.9|9679.5|9685|9682.6|9685.1|9682.9|9681.5|9679.4|260
1590624300000|2020-05-28 00:05:00|9684.3|9682.8|9684.8|9682.4|9685.6|9683.2|9683.4|9681.4|295
1590624600000|2020-05-28 00:10:00|9684.9|9682.5|9685.7|9683.3|9686.5|9684.1|9684.1|9681.8|223
1590624900000|2020-05-28 00:15:00|9685.6|9683.2|9686.2|9683.8|9686.3|9683.9|9685.5|9683.1|166
1590625200000|2020-05-28 00:20:00|9686.1|9683.7|9683.5|9681.1|9686.2|9683.8|9683.2|9680.8|216
1590625500000|2020-05-28 00:25:00|9683.8|9681.4|9683.1|9680.7|9685.1|9682.7|9683|9680.6|188
1590625800000|2020-05-28 00:30:00|9683|9680.6|9682.1|9679.7|9683.2|9680.8|9680.9|9678.7|245
1590626100000|2020-05-28 00:35:00|9682.2|9679.8|9682.3|9679.9|9682.6|9680.2|9680.5|9678.1|227
1590626400000|2020-05-28 00:40:00|9682.4|9680|9682.2|9679.8|9682.6|9680.2|9681.5|9679.1|237
1590626700000|2020-05-28 00:45:00|9682.1|9679.7|9682.6|9680.2|9683.1|9680.7|9681|9678.6|362
1590627000000|2020-05-28 00:50:00|9682.7|9680.3|9681|9678.6|9682.9|9680.8|9679.1|9677.2|612
1590627300000|2020-05-28 00:55:00|9680.7|9678.3|9684.1|9681.7|9685|9682.9|9680.1|9677.7|436
1590627600000|2020-05-28 01:00:00|9684.2|9681.8|9683.9|9681.5|9685.3|9683.4|9682.8|9680.8|375
1590627900000|2020-05-28 01:05:00|9683.8|9681.4|9683.4|9681|9684.9|9683|9682.8|9680.8|218
1590628200000|2020-05-28 01:10:00|9683.3|9680.9|9685.1|9682.7|9685.4|9683.3|9682.9|9680.9|342
1590628500000|2020-05-28 01:15:00|9685.2|9682.8|9684.9|9682.5|9686|9683.6|9683.9|9681.8|290
1590628800000|2020-05-28 01:20:00|9685|9682.6|9684.9|9682.5|9685.4|9683.2|9682.9|9680.9|438
1590629100000|2020-05-28 01:25:00|9685|9682.6|9683|9680.6|9685|9682.8|9682.4|9680|352
1590629400000|2020-05-28 01:30:00|9682.9|9680.5|9684.3|9681.9|9684.5|9682.5|9681.9|9679.6|389
1590629700000|2020-05-28 01:35:00|9684.4|9682|9684|9682.5|9685.2|9683.2|9683.6|9681.5|314
1590630000000|2020-05-28 01:40:00|9684.1|9682.6|9682.2|9679.8|9685.1|9683.1|9681.7|9679.7|349
1590630300000|2020-05-28 01:45:00|9682.3|9679.9|9678.8|9677.3|9682.4|9680.2|9678.5|9676.5|365
1590630600000|2020-05-28 01:50:00|9679.1|9676.7|9676.9|9674.5|9679.6|9677.3|9675.3|9672.9|444
1590630900000|2020-05-28 01:55:00|9677|9674.6|9679.5|9677.1|9679.6|9677.6|9676.3|9673.9|429
1590631200000|2020-05-28 02:00:00|9679.6|9677.2|9679.6|9677.2|9680.8|9678.4|9679|9676.8|298
1590631500000|2020-05-28 02:05:00|9679.8|9677.4|9680.1|9677.7|9680.9|9678.9|9679.1|9677.1|274
1590631800000|2020-05-28 02:10:00|9680|9677.6|9679.7|9677.3|9680.1|9678.2|9678.4|9676|253
1590632100000|2020-05-28 02:15:00|9679.6|9677.2|9681.4|9679|9682.7|9680.4|9679.6|9677.2|310
1590632400000|2020-05-28 02:20:00|9681.3|9678.9|9684|9681.6|9684.2|9681.8|9681.1|9678.8|276
1590632700000|2020-05-28 02:25:00|9684.1|9681.7|9684.6|9682.2|9684.7|9682.6|9683.5|9681.5|220
1590633000000|2020-05-28 02:30:00|9684.5|9682.1|9686.1|9683.7|9686.3|9684.3|9684.5|9682.1|272
1590633300000|2020-05-28 02:35:00|9686.2|9683.8|9687.8|9685.4|9689.2|9686.8|9684.9|9683|270
1590633600000|2020-05-28 02:40:00|9687.7|9685.3|9687.1|9684.7|9688.2|9685.8|9686|9683.7|262
1590633900000|2020-05-28 02:45:00|9687|9684.6|9686.5|9684.1|9687.6|9685.2|9685.6|9683.5|309
1590634200000|2020-05-28 02:50:00|9686.4|9684|9685.5|9684|9687.3|9684.9|9685.4|9683.4|261
1590634500000|2020-05-28 02:55:00|9685.4|9683.9|9684.6|9682.2|9686.1|9684|9683.3|9681.5|339
1590634800000|2020-05-28 03:00:00|9684.1|9682.6|9682.9|9680.5|9685.2|9683.3|9682.2|9680.3|346
1590635100000|2020-05-28 03:05:00|9683|9680.6|9684.7|9682.3|9685.2|9683.2|9682.3|9680.4|297
1590635400000|2020-05-28 03:10:00|9684.6|9682.2|9684.9|9682.5|9685.1|9682.7|9683.7|9681.7|226
1590635700000|2020-05-28 03:15:00|9685|9682.6|9684.7|9683.2|9685.4|9683.4|9683.9|9681.9|188
1590636000000|2020-05-28 03:20:00|9684.8|9683.3|9684.9|9682.5|9685.4|9683.6|9684.4|9682|172
1590636300000|2020-05-28 03:25:00|9684.8|9682.4|9685.3|9682.9|9685.3|9682.9|9683.3|9681.1|207
1590636600000|2020-05-28 03:30:00|9685.2|9682.8|9687.7|9685.3|9687.9|9686|9685|9682.6|291
1590636900000|2020-05-28 03:35:00|9687.8|9685.4|9685.8|9683.4|9688|9686.1|9685.2|9682.8|343
1590637200000|2020-05-28 03:40:00|9685.9|9683.5|9687.2|9684.8|9687.8|9685.7|9684.9|9682.6|280
1590637500000|2020-05-28 03:45:00|9687.3|9684.9|9684.7|9683.2|9687.3|9684.9|9684.5|9682.6|273
1590637800000|2020-05-28 03:50:00|9684.8|9683.3|9686.7|9684.3|9686.8|9685|9684.5|9682.6|299
1590638100000|2020-05-28 03:55:00|9686.6|9684.2|9685|9683.5|9687.3|9685.5|9684.8|9682.9|359
1590638400000|2020-05-28 04:00:00|9685.1|9683.6|9686.8|9684.4|9687|9685|9685|9682.9|362
1590638700000|2020-05-28 04:05:00|9686.7|9684.3|9686.6|9684.2|9687|9684.8|9685.1|9682.8|272
1590639000000|2020-05-28 04:10:00|9686.5|9684.1|9687.1|9684.7|9687.2|9685.3|9686.2|9683.8|248
1590639300000|2020-05-28 04:15:00|9687|9684.6|9688.2|9685.8|9688.2|9685.8|9686.3|9684.3|193
1590639600000|2020-05-28 04:20:00|9687.8|9686.3|9689|9686.6|9690|9687.8|9687.4|9685.3|362
1590639900000|2020-05-28 04:25:00|9688.9|9686.5|9688|9685.6|9689|9687.3|9686.8|9685|314
1590640200000|2020-05-28 04:30:00|9687.5|9686|9686.1|9683.7|9688.9|9687|9685.5|9683.5|320
1590640500000|2020-05-28 04:35:00|9686|9683.6|9686|9683.6|9686.9|9684.8|9685|9683.2|230
1590640800000|2020-05-28 04:40:00|9685.9|9683.5|9686.4|9684.9|9687.8|9685.9|9685.6|9683.4|288
1590641100000|2020-05-28 04:45:00|9686.3|9684.8|9686.8|9685.3|9687.7|9685.8|9685.7|9683.7|278
1590641400000|2020-05-28 04:50:00|9686.7|9685.2|9686.6|9684.2|9687|9685.3|9685.5|9683.6|184
1590641700000|2020-05-28 04:55:00|9686.2|9684.7|9688|9685.6|9688.5|9686.5|9685.7|9683.6|216
1590642000000|2020-05-28 05:00:00|9687.4|9685.9|9687.6|9685.2|9689.1|9687.2|9686.6|9684.7|339
1590642300000|2020-05-28 05:05:00|9687.7|9685.3|9686.1|9683.7|9687.7|9685.7|9685.1|9683.1|241
1590642600000|2020-05-28 05:10:00|9685.6|9684.1|9685.7|9683.3|9686.4|9684.4|9684.4|9682.5|276
1590642900000|2020-05-28 05:15:00|9685.8|9683.4|9685.9|9683.5|9686.4|9684.4|9684.9|9682.8|222
1590643200000|2020-05-28 05:20:00|9685.7|9683.3|9684.6|9683.1|9686.4|9684.3|9684.5|9682.6|216
1590643500000|2020-05-28 05:25:00|9685.1|9682.7|9685.2|9682.8|9686.1|9684.1|9684.3|9682.5|179
1590643800000|2020-05-28 05:30:00|9684.7|9683.2|9684.3|9682.8|9685.8|9683.7|9683.6|9681.7|295
1590644100000|2020-05-28 05:35:00|9684.8|9682.4|9682.8|9681.3|9684.8|9683.3|9682.3|9680.4|384
1590644400000|2020-05-28 05:40:00|9682.7|9681.2|9684.1|9682.6|9685.1|9683.1|9682.6|9680.7|272
1590644700000|2020-05-28 05:45:00|9684|9682.5|9683.9|9681.5|9684.7|9682.8|9682.6|9680.6|313
1590645000000|2020-05-28 05:50:00|9684|9681.6|9683|9681.5|9686.4|9684.3|9683|9680.9|278
1590645300000|2020-05-28 05:55:00|9683.5|9681.1|9685|9682.6|9685.3|9683.3|9682.9|9680.9|222
1590645600000|2020-05-28 06:00:00|9684.6|9682.2|9683.1|9681.6|9686|9684.1|9682.5|9680.9|441
1590645900000|2020-05-28 06:05:00|9683.2|9681.7|9683.2|9681.7|9685.8|9683.8|9683|9681.3|356
1590646200000|2020-05-28 06:10:00|9683.3|9681.8|9683.8|9682.3|9685.8|9683.9|9681.4|9679.7|441
1590646500000|2020-05-28 06:15:00|9683.9|9682.4|9681.4|9679|9684.9|9682.9|9680.6|9678.3|527
1590646800000|2020-05-28 06:20:00|9681.3|9678.9|9681.4|9679|9683.8|9681.7|9680.4|9678.5|488
1590647100000|2020-05-28 06:25:00|9681.5|9679.1|9680.3|9677.9|9682.2|9680.5|9678.1|9676.1|405
1590647400000|2020-05-28 06:30:00|9680.4|9678|9679.7|9678.2|9681.4|9679.4|9678.1|9676.1|413
1590647700000|2020-05-28 06:35:00|9679.9|9678.4|9680.3|9678.8|9683|9681.1|9679.7|9677.8|389
1590648000000|2020-05-28 06:40:00|9680.4|9678.9|9683.3|9680.9|9684.5|9682.4|9679.8|9678.3|319
1590648300000|2020-05-28 06:45:00|9683.4|9681|9682.4|9680.9|9684.4|9682.9|9681.1|9679.2|357
1590648600000|2020-05-28 06:50:00|9682.5|9681|9681.9|9680.4|9684.2|9682.7|9681.3|9679.2|361
1590648900000|2020-05-28 06:55:00|9682.6|9680.2|9682.3|9679.9|9683.1|9681.1|9678.8|9677.1|615
1590649200000|2020-05-28 07:00:00|9682.5|9680.1|9684.5|9683|9685.1|9683.2|9679.8|9677.8|589
1590649500000|2020-05-28 07:05:00|9684.4|9682.9|9688.4|9686.9|9689|9687.3|9683.3|9681.8|543
1590649800000|2020-05-28 07:10:00|9688.5|9687|9680.4|9678.9|9691.6|9689.7|9680.4|9678.8|795
1590650100000|2020-05-28 07:15:00|9680.5|9679|9684.8|9683.3|9685.4|9683.5|9680|9678.1|638
1590650400000|2020-05-28 07:20:00|9684.7|9683.2|9689.5|9687.1|9691.8|9690|9684.3|9682.5|759
1590650700000|2020-05-28 07:25:00|9689.6|9687.2|9691.5|9689.1|9692.5|9690.4|9687.7|9686|639
1590651000000|2020-05-28 07:30:00|9691.3|9689.8|9695.7|9694.2|9697.8|9695.4|9689.6|9687.9|612
1590651300000|2020-05-28 07:35:00|9695.8|9694.3|9698.6|9697.1|9699.9|9698.1|9692.9|9691.4|542
1590651600000|2020-05-28 07:40:00|9698.5|9697|9700.2|9698.7|9702.2|9700.3|9698.3|9696.5|533
1590651900000|2020-05-28 07:45:00|9700.4|9698.9|9703.4|9701.9|9705.7|9703.7|9700.2|9698.6|559
1590652200000|2020-05-28 07:50:00|9703.5|9702|9705|9702.6|9705.9|9704.4|9702.4|9700.4|632
1590652500000|2020-05-28 07:55:00|9705.1|9702.7|9701.2|9699.7|9705.1|9703|9700.1|9698.6|659
1590652800000|2020-05-28 08:00:00|9701.3|9699.8|9700.1|9697.7|9703.3|9700.9|9695.2|9693.5|743
1590653100000|2020-05-28 08:05:00|9699.7|9698.2|9702.1|9699.7|9702.2|9700.1|9699.2|9697.4|519
1590653400000|2020-05-28 08:10:00|9702.2|9699.8|9700.8|9699.3|9702.2|9700.2|9699.3|9697.4|438
1590653700000|2020-05-28 08:15:00|9701.3|9698.9|9701.7|9700.2|9703.7|9701.7|9699.4|9697.9|430
1590654000000|2020-05-28 08:20:00|9701.6|9700.1|9702.3|9700.8|9706.5|9704.5|9701|9699.2|606
1590654300000|2020-05-28 08:25:00|9702.4|9700.9|9705.2|9703.7|9705.9|9704.1|9702|9700.3|487
1590654600000|2020-05-28 08:30:00|9705.3|9703.8|9703|9700.6|9706.7|9704.9|9701.9|9699.7|469
1590654900000|2020-05-28 08:35:00|9702.9|9700.5|9704|9701.6|9705.1|9703.1|9701.7|9700.2|446
1590655200000|2020-05-28 08:40:00|9703.9|9701.5|9703.5|9702|9705.1|9703.1|9702.5|9700.8|518
1590655500000|2020-05-28 08:45:00|9703.6|9702.1|9699.6|9698.1|9704.5|9703|9699.1|9697.6|407
1590655800000|2020-05-28 08:50:00|9699.5|9698|9698.9|9697.4|9700.7|9698.9|9696.4|9694.6|407
1590656100000|2020-05-28 08:55:00|9698.8|9697.3|9698|9696.5|9699.1|9697.5|9696.3|9694.6|448
1590656400000|2020-05-28 09:00:00|9698.2|9695.8|9699|9697.5|9699.4|9697.9|9696.8|9694.9|532
1590656700000|2020-05-28 09:05:00|9699.1|9697.6|9698.4|9696.9|9699.1|9697.6|9696.1|9694.3|612
1590657000000|2020-05-28 09:10:00|9698.5|9697|9690|9688.5|9698.6|9697.1|9689.6|9688.1|539
1590657300000|2020-05-28 09:15:00|9689.9|9688.4|9693.3|9691.8|9694.6|9692.3|9688.3|9686.3|748
1590657600000|2020-05-28 09:20:00|9693.1|9691.6|9691.9|9689.5|9694|9692.2|9690.1|9688.5|590
1590657900000|2020-05-28 09:25:00|9691.6|9690.1|9691.2|9689.7|9692.3|9690.5|9688.1|9686.2|591
1590658200000|2020-05-28 09:30:00|9691.3|9689.8|9690.6|9689.1|9692.4|9690.6|9689.9|9688|598
1590658500000|2020-05-28 09:35:00|9690.7|9689.2|9692.1|9690.6|9694.7|9692.8|9690.5|9689|559
1590658800000|2020-05-28 09:40:00|9691.9|9690.4|9692.1|9690.6|9693.5|9691.8|9689.7|9688.1|605
1590659100000|2020-05-28 09:45:00|9692.2|9690.7|9695.5|9694|9695.7|9694.1|9690.1|9688.3|642
1590659400000|2020-05-28 09:50:00|9695.4|9693.9|9695.6|9694.1|9697.2|9695.7|9694.7|9693.2|516
1590659700000|2020-05-28 09:55:00|9695.5|9694|9691.6|9690.1|9696.1|9694.4|9691|9689.3|546
1590660000000|2020-05-28 10:00:00|9691.7|9690.2|9692.8|9691.3|9693.3|9691.6|9689.7|9688.1|480
1590660300000|2020-05-28 10:05:00|9692.6|9691.1|9701.8|9700.3|9705.7|9703.7|9691.9|9690|632
1590660600000|2020-05-28 10:10:00|9702|9700.5|9714.1|9711.7|9716|9714.1|9701.7|9700.2|839
1590660900000|2020-05-28 10:15:00|9714.2|9711.8|9717.3|9715.8|9718.3|9716.5|9713.3|9711.3|596
1590661200000|2020-05-28 10:20:00|9717.2|9715.7|9706.2|9703.8|9720.2|9718.6|9706.2|9703.8|568
1590661500000|2020-05-28 10:25:00|9706.3|9703.9|9701.6|9699.2|9706.4|9704|9700.5|9698.3|503
1590661800000|2020-05-28 10:30:00|9701.5|9699.1|9700.4|9698|9704|9702.1|9699.5|9698|406
1590662100000|2020-05-28 10:35:00|9700.2|9698.7|9701.6|9700.1|9702.1|9700.4|9699.8|9698.3|286
1590662400000|2020-05-28 10:40:00|9701.5|9700|9699.6|9698.1|9702.4|9700.9|9697.4|9695.9|387
1590662700000|2020-05-28 10:45:00|9699.7|9698.2|9700.9|9699.4|9701.5|9700|9697.2|9695.7|502
1590663000000|2020-05-28 10:50:00|9700.8|9699.3|9707.4|9705|9707.4|9705.5|9700.6|9698.8|413
1590663300000|2020-05-28 10:55:00|9706.9|9705.4|9706.7|9704.3|9708|9706.1|9705.3|9703|458
1590663600000|2020-05-28 11:00:00|9706.8|9704.4|9705.3|9703.8|9706.9|9705.4|9704|9702.1|415
1590663900000|2020-05-28 11:05:00|9705.2|9703.7|9700|9697.6|9706.3|9704.3|9697.6|9695.5|432
1590664200000|2020-05-28 11:10:00|9700.1|9697.7|9700.1|9697.7|9704.5|9702.5|9699.5|9697.6|393
1590664500000|2020-05-28 11:15:00|9700.2|9697.8|9702.3|9700.8|9702.8|9700.8|9697.5|9695.6|394
1590664800000|2020-05-28 11:20:00|9702.4|9700.9|9700.7|9698.3|9702.5|9701|9699.2|9697.3|378
1590665100000|2020-05-28 11:25:00|9700.6|9698.2|9698.8|9697.3|9700.8|9698.8|9697.2|9695.4|394
1590665400000|2020-05-28 11:30:00|9698.5|9697|9701|9698.6|9701|9699.1|9698|9696.5|447
1590665700000|2020-05-28 11:35:00|9700.9|9698.5|9697.8|9696.3|9701.2|9699.4|9697.3|9695.5|540
1590666000000|2020-05-28 11:40:00|9697.9|9696.4|9697.7|9696.2|9699.9|9698|9696.2|9694.6|550
1590666300000|2020-05-28 11:45:00|9697.6|9696.1|9699|9697.5|9702.9|9700.8|9697.2|9695.5|466
1590666600000|2020-05-28 11:50:00|9698.9|9697.4|9701.8|9700.3|9702|9700.3|9697|9695.3|439
1590666900000|2020-05-28 11:55:00|9701.7|9700.2|9702.7|9700.3|9703|9701|9700.7|9698.8|461
1590667200000|2020-05-28 12:00:00|9702.6|9700.2|9701.8|9699.4|9703|9701|9700|9698.1|473
1590667500000|2020-05-28 12:05:00|9701.9|9699.5|9700|9697.6|9704.3|9702.1|9698.7|9696.8|535
1590667800000|2020-05-28 12:10:00|9699.7|9698.2|9698.7|9697.2|9700.5|9698.5|9697.7|9695.9|472
1590668100000|2020-05-28 12:15:00|9698.6|9697.1|9704.6|9703.1|9704.9|9703.1|9698.1|9696|577
1590668400000|2020-05-28 12:20:00|9704.4|9702.9|9702.7|9701.2|9705.7|9704.2|9701.6|9699.7|515
1590668700000|2020-05-28 12:25:00|9702.8|9701.3|9703.5|9701.1|9705.7|9703.8|9702.8|9701.1|421
1590669000000|2020-05-28 12:30:00|9703|9700.1|9700.7|9698.3|9706.1|9704.4|9699.5|9697.5|760
1590669300000|2020-05-28 12:35:00|9700.5|9698.1|9696.2|9694.7|9700.5|9698.1|9694.3|9692.4|771
1590669600000|2020-05-28 12:40:00|9696.1|9694.6|9696.7|9694.3|9699.1|9697.2|9692.7|9690.3|774
1590669900000|2020-05-28 12:45:00|9696.6|9694.2|9687.9|9685.5|9696.7|9694.4|9685.7|9683.5|753
1590670200000|2020-05-28 12:50:00|9687.8|9685.4|9694.5|9692.1|9695.3|9693.4|9686.2|9683.9|779
1590670500000|2020-05-28 12:55:00|9694.3|9691.9|9694.6|9693.1|9695.9|9694.1|9693|9691|619
1590670800000|2020-05-28 13:00:00|9694.7|9693.2|9693.3|9690.9|9697.1|9695.1|9692.5|9690.8|855
1590671100000|2020-05-28 13:05:00|9693.2|9690.8|9691.9|9690.4|9693.9|9692.1|9690.2|9688.3|596
1590671400000|2020-05-28 13:10:00|9692|9690.5|9687.4|9685|9692.6|9690.9|9683.9|9681.7|894
1590671700000|2020-05-28 13:15:00|9686.9|9685.4|9689.4|9687.9|9691.6|9689.4|9686.9|9685.1|872
1590672000000|2020-05-28 13:20:00|9689.5|9688|9691.7|9690.2|9694.4|9692|9689.1|9687.3|757
1590672300000|2020-05-28 13:25:00|9691.6|9690.1|9688.5|9687|9692.2|9690.7|9688.2|9686.7|671
1590672600000|2020-05-28 13:30:00|9688.3|9686.8|9686.6|9685.1|9690.7|9689|9686.6|9684.6|935
1590672900000|2020-05-28 13:35:00|9687.1|9684.7|9687.4|9685.9|9689.4|9687.5|9685.5|9683.6|759
1590673200000|2020-05-28 13:40:00|9687.5|9686|9688|9685.6|9692.3|9689.9|9686.9|9684.8|792
1590673500000|2020-05-28 13:45:00|9687.9|9685.5|9684.8|9683.3|9689.5|9687.5|9684.1|9682.4|725
1590673800000|2020-05-28 13:50:00|9684.7|9683.2|9683.9|9681.5|9685.9|9684.1|9683|9681.2|763
1590674100000|2020-05-28 13:55:00|9683.8|9681.4|9682.7|9680.3|9686.2|9683.8|9679.9|9678.1|667
1590674400000|2020-05-28 14:00:00|9682.5|9680.1|9682.7|9680.3|9686.4|9684.5|9681.7|9679.8|792
1590674700000|2020-05-28 14:05:00|9682.1|9680.6|9683.9|9681.5|9684.6|9682.7|9678.9|9677.1|834
1590675000000|2020-05-28 14:10:00|9683.8|9681.4|9678.1|9676.6|9684|9682|9678|9676.2|672
1590675300000|2020-05-28 14:15:00|9678.2|9676.7|9674|9671.6|9678.6|9676.7|9672.3|9670.4|857
1590675600000|2020-05-28 14:20:00|9674.1|9671.7|9670.8|9669.3|9674.6|9672.7|9669.1|9667.2|575
1590675900000|2020-05-28 14:25:00|9670.7|9669.2|9667.4|9665.9|9671.4|9669.6|9664.5|9662.7|711
1590676200000|2020-05-28 14:30:00|9667.3|9665.8|9667.6|9666.1|9671.8|9670.3|9667|9665|550
1590676500000|2020-05-28 14:35:00|9667.7|9666.2|9670.8|9669.3|9672.5|9671|9666.1|9664.5|684
1590676800000|2020-05-28 14:40:00|9670.7|9669.2|9668.6|9666.2|9672.6|9671.1|9667|9665|622
1590677100000|2020-05-28 14:45:00|9668.8|9666.4|9663|9661.5|9669.6|9668.1|9662.1|9660.2|828
1590677400000|2020-05-28 14:50:00|9662.9|9661.4|9655.5|9653.1|9664.3|9662.6|9655.3|9652.9|727
1590677700000|2020-05-28 14:55:00|9655.4|9653|9656.5|9654.1|9661.2|9659.2|9652.3|9650.3|879
1590678000000|2020-05-28 15:00:00|9656.6|9654.2|9663.4|9661.9|9666|9663.6|9654.2|9652.3|910
1590678300000|2020-05-28 15:05:00|9663.1|9661.6|9660.8|9659.3|9663.3|9661.6|9658.9|9656.9|660
1590678600000|2020-05-28 15:10:00|9660.7|9659.2|9651.2|9649.7|9661.4|9659.4|9651|9649|552
1590678900000|2020-05-28 15:15:00|9651.1|9649.6|9649.5|9647.1|9653.6|9651.8|9648.5|9646.7|631
1590679200000|2020-05-28 15:20:00|9649.7|9647.3|9655.8|9654.3|9656.6|9654.8|9648.7|9647|587
1590679500000|2020-05-28 15:25:00|9655.7|9654.2|9653.4|9651|9655.8|9654.3|9651.7|9649.8|538
1590679800000|2020-05-28 15:30:00|9653.3|9650.9|9656.6|9654.2|9656.7|9654.6|9651.2|9649.1|648
1590680100000|2020-05-28 15:35:00|9656.5|9654.1|9655.6|9654.1|9657.3|9655.3|9654.5|9652.7|551
1590680400000|2020-05-28 15:40:00|9655.7|9654.2|9647.3|9645.8|9656.6|9654.3|9647.3|9645.6|593
1590680700000|2020-05-28 15:45:00|9647.4|9645.9|9645.9|9643.5|9649|9646.9|9643.5|9641.1|634
1590681000000|2020-05-28 15:50:00|9646|9643.6|9644.6|9642.2|9646.9|9644.8|9643.1|9641.3|490
1590681300000|2020-05-28 15:55:00|9644.7|9642.3|9643.1|9641.6|9645|9643.5|9642.7|9640.9|510
1590681600000|2020-05-28 16:00:00|9643.2|9641.7|9643.8|9642.3|9645.4|9643.5|9641.9|9639.9|663
1590681900000|2020-05-28 16:05:00|9644|9642.5|9645.3|9642.9|9646.5|9644.7|9644|9642|503
1590682200000|2020-05-28 16:10:00|9645.2|9642.8|9643.7|9642.2|9645.3|9643.4|9642.7|9640.9|399
1590682500000|2020-05-28 16:15:00|9643.6|9642.1|9643.3|9641.8|9644.9|9643|9642.6|9640.9|340
1590682800000|2020-05-28 16:20:00|9643.8|9641.4|9642.3|9640.8|9644.1|9642|9641|9639.2|386
1590683100000|2020-05-28 16:25:00|9642.2|9640.7|9641.3|9639.8|9642.9|9641|9641.1|9639.6|317
1590683400000|2020-05-28 16:30:00|9641.4|9639.9|9636.9|9634.5|9641.4|9639.9|9636.3|9634.4|433
1590683700000|2020-05-28 16:35:00|9637|9634.6|9637.1|9635.6|9637.9|9636|9636.4|9634.5|247
1590684000000|2020-05-28 16:40:00|9637.2|9635.7|9638|9635.6|9638.9|9637.1|9636.5|9634.9|345
1590684300000|2020-05-28 16:45:00|9638.1|9635.7|9636.9|9635.4|9638.6|9636.6|9635.7|9633.6|365
1590684600000|2020-05-28 16:50:00|9637|9635.5|9640|9638.5|9640.4|9638.6|9636.6|9634.7|425
1590684900000|2020-05-28 16:55:00|9640.1|9638.6|9637.1|9635.6|9640.1|9638.6|9636.5|9634.5|536
1590685200000|2020-05-28 17:00:00|9637.2|9635.7|9634.3|9632.8|9639|9637.3|9634.1|9632.1|480
1590685500000|2020-05-28 17:05:00|9634.4|9632.9|9634.4|9632.9|9635.8|9633.9|9633.8|9632|397
1590685800000|2020-05-28 17:10:00|9634.3|9632.8|9632.7|9631.2|9635.2|9633.3|9632.1|9630.2|341
1590686100000|2020-05-28 17:15:00|9632.8|9631.3|9635.3|9633.8|9635.8|9633.9|9631.2|9629.6|384
1590686400000|2020-05-28 17:20:00|9635.2|9633.7|9639.2|9637.7|9639.3|9637.8|9634.4|9632.6|388
1590686700000|2020-05-28 17:25:00|9639.3|9637.8|9641.8|9640.3|9642.4|9640.5|9638.7|9636.7|355
1590687000000|2020-05-28 17:30:00|9641.7|9640.2|9644.1|9642.6|9644.1|9642.6|9639.4|9637.5|411
1590687300000|2020-05-28 17:35:00|9643.8|9642.3|9642.1|9640.6|9644.1|9642.4|9639.9|9638.3|317
1590687600000|2020-05-28 17:40:00|9642.2|9640.7|9644.4|9642.9|9644.9|9643.1|9642.1|9640.2|342
1590687900000|2020-05-28 17:45:00|9644.1|9642.6|9646.7|9645.2|9647.8|9645.9|9642.1|9640|483
1590688200000|2020-05-28 17:50:00|9646.6|9645.1|9643.6|9642.1|9647.2|9645.5|9643.5|9641.6|299
1590688500000|2020-05-28 17:55:00|9644.1|9641.7|9642.5|9640.1|9644.4|9642.6|9641.4|9639.5|342
1590688800000|2020-05-28 18:00:00|9642.6|9640.2|9640.1|9638.6|9642.6|9640.5|9640.1|9638.6|312
1590689100000|2020-05-28 18:05:00|9640.2|9638.7|9640.3|9637.9|9640.6|9638.7|9639.1|9637.3|271
1590689400000|2020-05-28 18:10:00|9640.2|9637.8|9642|9640.5|9642.5|9640.5|9639.5|9637.8|294
1590689700000|2020-05-28 18:15:00|9642.1|9640.6|9642.6|9640.2|9644.1|9641.7|9640.4|9638.2|299
1590690000000|2020-05-28 18:20:00|9642.5|9640.1|9640.6|9638.2|9642.5|9640.3|9639.2|9637.3|245
1590690300000|2020-05-28 18:25:00|9640.8|9638.4|9639.8|9638.3|9641.7|9639.6|9639.5|9637.7|266
1590690600000|2020-05-28 18:30:00|9639.9|9638.4|9639.3|9637.8|9640.6|9638.7|9637.5|9636|251
1590690900000|2020-05-28 18:35:00|9639.4|9637.9|9636.1|9634.6|9639.8|9637.9|9635.5|9633.3|292
1590691200000|2020-05-28 18:40:00|9636|9634.5|9636.1|9634.6|9636.9|9635.2|9635.2|9633.6|247
1590691500000|2020-05-28 18:45:00|9636.5|9634.1|9636.8|9635.3|9638.7|9636.5|9635.5|9633.7|238
1590691800000|2020-05-28 18:50:00|9637|9635.5|9636.2|9634.7|9637.5|9635.5|9633.8|9632|307
1590692100000|2020-05-28 18:55:00|9636.3|9634.8|9634.9|9632.5|9637.6|9636|9634.2|9632.3|365
1590692400000|2020-05-28 19:00:00|9635|9632.6|9634.9|9632.5|9637|9635.1|9632.8|9631.2|370
1590692700000|2020-05-28 19:05:00|9634.8|9632.4|9634.3|9632.8|9635.5|9633.9|9633.1|9631.5|320
1590693000000|2020-05-28 19:10:00|9634.5|9633|9632.6|9630.2|9635.2|9633.3|9632.2|9630.2|286
1590693300000|2020-05-28 19:15:00|9632.3|9630.8|9639.1|9637.6|9640.4|9638.7|9631.8|9630.1|572
1590693600000|2020-05-28 19:20:00|9639.4|9637|9639.7|9637.3|9640.6|9638.7|9637.9|9636|636
1590693900000|2020-05-28 19:25:00|9639.8|9637.4|9641.9|9639.5|9642.5|9640.4|9638.5|9636.6|489
1590694200000|2020-05-28 19:30:00|9641.8|9639.4|9642|9639.6|9645.4|9643.4|9641|9638.8|680
1590694500000|2020-05-28 19:35:00|9641.5|9640|9640.6|9638.2|9644.3|9642|9640.3|9638.2|460
1590694800000|2020-05-28 19:40:00|9640.7|9638.3|9642.9|9641.4|9643.4|9641.4|9640.5|9638.2|367
1590695100000|2020-05-28 19:45:00|9643.3|9640.9|9644.5|9643|9646.4|9644.6|9642.2|9640.2|502
1590695400000|2020-05-28 19:50:00|9645.1|9642.7|9646.1|9643.7|9646.1|9644.3|9643.1|9641.4|482
1590695700000|2020-05-28 19:55:00|9645.7|9644.2|9644.6|9643.1|9645.9|9644.2|9641.7|9639.8|436
1590696000000|2020-05-28 20:00:00|9645.1|9642.7|9645.1|9642.7|9645.7|9643.8|9643.8|9641.8|276
1590696300000|2020-05-28 20:05:00|9645|9642.6|9644.9|9642.5|9645.2|9643|9643.3|9641.1|193
1590696600000|2020-05-28 20:10:00|9644.7|9642.3|9643.6|9641.2|9644.8|9642.4|9642.9|9640.8|119
1590696900000|2020-05-28 20:15:00|9643.7|9641.3|9643.5|9641.1|9643.9|9641.7|9642.7|9640.6|121
1590697200000|2020-05-28 20:20:00|9643.4|9641|9641.6|9639.2|9643.4|9641|9640.7|9638.3|124
1590697500000|2020-05-28 20:25:00|9641.7|9639.3|9643.6|9641.2|9643.7|9641.3|9641.2|9639.1|146
1590697800000|2020-05-28 20:30:00|9643.5|9641.1|9644.2|9641.8|9644.4|9642|9643.5|9641.1|142
1590698100000|2020-05-28 20:35:00|9644.1|9641.7|9641.7|9639.3|9644.2|9641.8|9641.6|9639.2|142
1590698400000|2020-05-28 20:40:00|9641.8|9639.4|9641.9|9639.5|9642.2|9639.8|9640.6|9638.2|140
1590698700000|2020-05-28 20:45:00|9642|9639.6|9640.7|9638.3|9642.6|9640.2|9640.7|9638.3|209
1590699000000|2020-05-28 20:50:00|9640.8|9638.4|9640.5|9638.1|9641.8|9639.4|9640.3|9637.9|253
1590699300000|2020-05-28 20:55:00|9640.4|9638|9643|9640.6|9644.1|9640.9|9640.3|9637.9|318
1590699600000|2020-05-28 21:00:00|9644.6|9639.6|9645.8|9640.8|9648.3|9643.9|9643|9639|45
1590699900000|2020-05-28 21:05:00|9646.1|9641.1|9645.3|9640.3|9647.7|9642.7|9645.1|9640.1|123
1590700200000|2020-05-28 21:10:00|9645.4|9640.4|9647|9642|9649.4|9644.4|9642.7|9637.7|191
1590700500000|2020-05-28 21:15:00|9646.9|9641.9|9644.2|9639.2|9647.3|9642.3|9643.2|9638.2|188
1590700800000|2020-05-28 21:20:00|9644.1|9639.1|9647.6|9642.6|9649.1|9644.1|9642.2|9637.2|144
1590701100000|2020-05-28 21:25:00|9648|9643|9647.3|9642.3|9648.9|9643.9|9641.7|9636.7|199
1590701400000|2020-05-28 21:30:00|9648|9643|9641.3|9636.3|9648|9643|9640.4|9635.4|351
1590701700000|2020-05-28 21:35:00|9640.8|9635.8|9642.6|9637.6|9647.1|9642.1|9640.2|9635.2|287
1590702000000|2020-05-28 21:40:00|9642.4|9637.4|9643.2|9638.2|9646.9|9641.9|9641.5|9636.5|306
1590702300000|2020-05-28 21:45:00|9643.4|9638.4|9639|9634|9645|9640|9638.8|9633.8|346
1590702600000|2020-05-28 21:50:00|9639.2|9634.2|9642.2|9637.2|9642.3|9637.3|9637.4|9632.4|300
1590702900000|2020-05-28 21:55:00|9641.6|9636.6|9641.4|9636.4|9642.5|9637.5|9640.6|9635.6|249
1590703200000|2020-05-28 22:00:00|9641.3|9636.3|9642.5|9637.5|9643.9|9638.9|9639.8|9634.8|698
1590703500000|2020-05-28 22:05:00|9642.2|9637.4|9643.4|9639.1|9644.1|9639.6|9642|9637.2|678
1590703800000|2020-05-28 22:10:00|9643.6|9639|9642.3|9639.5|9644|9639.8|9641.9|9638.1|314
1590704100000|2020-05-28 22:15:00|9642.4|9639.7|9641.4|9639|9642.5|9639.8|9641.2|9638.5|167
1590704400000|2020-05-28 22:20:00|9641.5|9639.1|9641.4|9639|9642.1|9639.7|9641.1|9638.7|115
1590704700000|2020-05-28 22:25:00|9641.5|9639.1|9642.5|9640.1|9642.7|9640.2|9641.3|9638.9|191
1590705000000|2020-05-28 22:30:00|9642.4|9640|9643.8|9641.4|9644.5|9642.1|9641.4|9639|203
1590705300000|2020-05-28 22:35:00|9643.7|9641.3|9643.7|9641.3|9644.4|9642|9643|9640.6|180
1590705600000|2020-05-28 22:40:00|9643.8|9641.4|9644.2|9641.8|9644.2|9641.8|9642.8|9640.4|104
1590705900000|2020-05-28 22:45:00|9644.1|9641.7|9644.1|9641.7|9644.6|9642.2|9643.3|9640.9|138
1590706200000|2020-05-28 22:50:00|9644|9641.6|9645.1|9642.7|9645.9|9643.5|9643.9|9641.5|145
1590706500000|2020-05-28 22:55:00|9645.2|9642.8|9645.6|9643.2|9645.8|9643.4|9644.9|9642.5|108
1590706800000|2020-05-28 23:00:00|9645|9643.5|9645.8|9643.4|9647.1|9644.7|9644.4|9642|187
1590707100000|2020-05-28 23:05:00|9645.7|9643.3|9644.5|9642.1|9645.8|9643.4|9644.4|9642|170
1590707400000|2020-05-28 23:10:00|9644.4|9642|9644.6|9642.2|9644.7|9642.3|9643.9|9641.5|117
1590707700000|2020-05-28 23:15:00|9644.7|9642.3|9644.4|9642|9645.2|9642.8|9644|9641.6|155
1590708000000|2020-05-28 23:20:00|9644.3|9641.9|9645.6|9643.2|9646|9643.6|9644.1|9641.7|150
1590708300000|2020-05-28 23:25:00|9645.5|9643.1|9645.9|9643.5|9646.1|9643.7|9644.9|9642.5|129
1590708600000|2020-05-28 23:30:00|9645.8|9643.4|9645.1|9642.7|9646.3|9643.9|9644.9|9642.5|156
1590708900000|2020-05-28 23:35:00|9645.2|9642.8|9645.3|9642.9|9645.5|9643.1|9644.8|9642.4|139
1590709200000|2020-05-28 23:40:00|9645.4|9643|9646|9643.6|9646.7|9644.3|9645.3|9642.9|147
1590709500000|2020-05-28 23:45:00|9646.1|9643.7|9645.1|9642.7|9646.1|9643.7|9644.7|9642.3|108
1590709800000|2020-05-28 23:50:00|9645.2|9642.8|9645.1|9642.7|9645.2|9642.8|9644.7|9642.3|125
1590710100000|2020-05-28 23:55:00|9645|9642.6|9644.1|9641.7|9645.2|9642.8|9642.6|9640.2|279
1590710400000|2020-05-29 00:00:00|9644.3|9641.9|9646.2|9643.8|9647.2|9644.8|9643.7|9641.3|268
1590710700000|2020-05-29 00:05:00|9646.1|9643.7|9643.9|9641.5|9646.9|9644.5|9643.8|9641.4|246
1590711000000|2020-05-29 00:10:00|9644|9641.6|9646.5|9644.1|9646.5|9644.1|9643.8|9641.4|292
1590711300000|2020-05-29 00:15:00|9646.2|9643.8|9646.9|9644.5|9648.8|9646.4|9645.8|9643.4|346
1590711600000|2020-05-29 00:20:00|9646.8|9644.4|9643.1|9640.7|9647|9644.6|9642.3|9639.9|339
1590711900000|2020-05-29 00:25:00|9643|9640.6|9641.2|9638.8|9643.2|9640.8|9640.5|9638.1|261
1590712200000|2020-05-29 00:30:00|9641.1|9638.7|9641.5|9639.1|9641.8|9639.4|9640.2|9637.8|227
1590712500000|2020-05-29 00:35:00|9641.4|9639|9641.8|9639.4|9642.1|9639.7|9640.4|9638|279
1590712800000|2020-05-29 00:40:00|9641.6|9639.2|9642.3|9639.9|9643.2|9640.8|9641.1|9638.7|312
1590713100000|2020-05-29 00:45:00|9642.2|9639.8|9641.9|9639.5|9643.2|9640.8|9640.7|9638.3|254
1590713400000|2020-05-29 00:50:00|9641.7|9639.3|9641.6|9639.2|9643.7|9641.3|9640.7|9638.3|336
1590713700000|2020-05-29 00:55:00|9641.5|9639.1|9640.4|9638|9643|9640.6|9639.6|9637.2|609
1590714000000|2020-05-29 01:00:00|9640.3|9637.9|9637.4|9635|9640.4|9638|9636.5|9634.1|400
1590714300000|2020-05-29 01:05:00|9637.3|9634.9|9638.3|9635.9|9638.6|9636.2|9636.8|9634.4|248
1590714600000|2020-05-29 01:10:00|9638.4|9636|9640.7|9638.3|9641|9638.6|9638.3|9635.9|307
1590714900000|2020-05-29 01:15:00|9640.5|9638.1|9640.1|9637.7|9640.8|9638.4|9638.6|9636.2|398
1590715200000|2020-05-29 01:20:00|9640|9637.6|9638.5|9636.1|9640.2|9637.8|9638.4|9636|320
1590715500000|2020-05-29 01:25:00|9638.4|9636|9637.4|9635|9639.2|9637|9637.3|9634.9|246
1590715800000|2020-05-29 01:30:00|9637.5|9635.1|9637.9|9635.5|9637.9|9635.5|9635.9|9633.5|208
1590716100000|2020-05-29 01:35:00|9637.8|9635.4|9634.9|9632.5|9638.2|9635.8|9634.7|9632.3|184
1590716400000|2020-05-29 01:40:00|9635|9632.6|9634.6|9632.2|9635|9632.6|9633.3|9630.9|270
1590716700000|2020-05-29 01:45:00|9634.5|9632.1|9631.9|9629.5|9634.5|9632.1|9631.7|9629.3|295
1590717000000|2020-05-29 01:50:00|9631.8|9629.4|9633.9|9631.5|9634.7|9632.3|9631.1|9629.1|251
1590717300000|2020-05-29 01:55:00|9634|9631.6|9632.8|9630.4|9635|9632.6|9632.3|9629.9|269
1590717600000|2020-05-29 02:00:00|9632.9|9630.5|9635.6|9633.2|9635.7|9633.3|9631.8|9629.4|319
1590717900000|2020-05-29 02:05:00|9635.7|9633.3|9635.9|9633.5|9636|9633.6|9634.9|9632.5|258
1590718200000|2020-05-29 02:10:00|9635.8|9633.4|9636.5|9634.1|9637.5|9635.1|9634.9|9632.5|241
1590718500000|2020-05-29 02:15:00|9636.6|9634.2|9634.1|9631.7|9636.6|9634.2|9633.9|9631.5|206
1590718800000|2020-05-29 02:20:00|9634.2|9631.8|9635.4|9633|9635.6|9633.2|9633.9|9631.5|252
1590719100000|2020-05-29 02:25:00|9635.3|9632.9|9634.2|9631.8|9635.5|9633.1|9634|9631.6|169
1590719400000|2020-05-29 02:30:00|9634.1|9631.7|9635.4|9633|9635.9|9633.5|9634|9631.6|304
1590719700000|2020-05-29 02:35:00|9635.5|9633.1|9634.1|9631.7|9636.1|9633.7|9633.9|9631.5|255
1590720000000|2020-05-29 02:40:00|9634.2|9631.8|9633.8|9631.4|9635|9632.6|9633.8|9631.4|270
1590720300000|2020-05-29 02:45:00|9634|9631.6|9633.8|9631.4|9635|9632.6|9633.7|9631.3|180
1590720600000|2020-05-29 02:50:00|9633.7|9631.3|9633.6|9631.2|9634.6|9632.2|9633.3|9630.9|201
1590720900000|2020-05-29 02:55:00|9633.7|9631.3|9633.3|9630.9|9634|9631.9|9632.7|9630.6|282
1590721200000|2020-05-29 03:00:00|9633.4|9631|9634|9631.6|9634.1|9632|9632.5|9630.5|230
1590721500000|2020-05-29 03:05:00|9634.1|9631.7|9634.7|9633.2|9635.6|9633.4|9633.5|9631.5|246
1590721800000|2020-05-29 03:10:00|9634.6|9633.1|9634.7|9632.3|9635.2|9633.3|9633|9631|198
1590722100000|2020-05-29 03:15:00|9634.8|9632.4|9634.7|9632.3|9635.4|9633.4|9633.7|9631.8|178
1590722400000|2020-05-29 03:20:00|9634.8|9632.4|9633.6|9631.2|9634.8|9632.6|9633.4|9631.1|186
1590722700000|2020-05-29 03:25:00|9633|9631.5|9633.7|9631.3|9634|9631.8|9632.7|9630.7|131
1590723000000|2020-05-29 03:30:00|9633.8|9631.4|9633.5|9631.1|9634.1|9631.8|9632.5|9630.5|129
1590723300000|2020-05-29 03:35:00|9633.6|9631.2|9633|9630.6|9633.6|9631.3|9632.3|9630.4|127
1590723600000|2020-05-29 03:40:00|9633.1|9630.7|9632|9630.5|9633.1|9630.9|9631.9|9630|135
1590723900000|2020-05-29 03:45:00|9631.9|9630.4|9632.1|9630.6|9633|9630.7|9631.8|9629.9|132
1590724200000|2020-05-29 03:50:00|9632.2|9630.7|9632.7|9630.3|9633.5|9631.2|9632.1|9630.1|100
1590724500000|2020-05-29 03:55:00|9632.8|9630.4|9633|9630.6|9633|9630.6|9631.6|9629.5|164
1590724800000|2020-05-29 04:00:00|9632.9|9630.5|9632.4|9630|9633|9630.6|9631.3|9629.2|187
1590725100000|2020-05-29 04:05:00|9632.3|9629.9|9632.4|9630.9|9632.9|9630.9|9631.1|9629.1|146
1590725400000|2020-05-29 04:10:00|9632.3|9630.8|9631.7|9629.3|9633|9630.9|9631|9629|197
1590725700000|2020-05-29 04:15:00|9631.8|9629.4|9630|9628.5|9632|9629.7|9630|9627.9|226
1590726000000|2020-05-29 04:20:00|9629.9|9628.4|9630.7|9628.3|9631|9628.9|9629.9|9627.7|241
1590726300000|2020-05-29 04:25:00|9630.8|9628.4|9630.9|9628.5|9631.1|9629.2|9630.2|9628.1|143
1590726600000|2020-05-29 04:30:00|9631|9628.6|9630.3|9627.9|9631|9629|9629.3|9627.3|142
1590726900000|2020-05-29 04:35:00|9630.5|9628.1|9630.7|9628.3|9631.2|9629.1|9630|9627.9|237
1590727200000|2020-05-29 04:40:00|9630.8|9628.4|9631|9628.6|9631.2|9629.3|9630.2|9628.1|149
1590727500000|2020-05-29 04:45:00|9630.9|9628.5|9628.4|9626|9631|9628.9|9627.9|9625.5|201
1590727800000|2020-05-29 04:50:00|9627.7|9626.2|9627.8|9625.4|9628.4|9626.3|9627.2|9625.1|233
1590728100000|2020-05-29 04:55:00|9627.9|9625.5|9626.7|9624.3|9627.9|9625.5|9625.3|9623.3|270
1590728400000|2020-05-29 05:00:00|9626.8|9624.4|9627.6|9625.2|9628.7|9627|9626.5|9624.4|261
1590728700000|2020-05-29 05:05:00|9627.7|9625.3|9630.2|9627.8|9630.5|9628.5|9627.3|9625.2|238
1590729000000|2020-05-29 05:10:00|9629.7|9628.2|9632.9|9630.5|9633|9631.1|9629.7|9627.8|184
1590729300000|2020-05-29 05:15:00|9632.8|9630.4|9632.9|9631.4|9633.8|9631.8|9632.1|9630.3|183
1590729600000|2020-05-29 05:20:00|9632.8|9631.3|9632.4|9630|9633.4|9631.4|9632|9629.9|122
1590729900000|2020-05-29 05:25:00|9632.3|9629.9|9632.9|9630.5|9633.1|9630.7|9631.8|9629.7|137
1590730200000|2020-05-29 05:30:00|9632.8|9630.4|9631|9628.6|9633|9630.6|9629.8|9627.9|255
1590730500000|2020-05-29 05:35:00|9631.1|9628.7|9630.1|9627.7|9631.2|9629|9628.9|9627|204
1590730800000|2020-05-29 05:40:00|9630|9627.6|9626.6|9624.2|9630.2|9627.8|9625.5|9623.1|418
1590731100000|2020-05-29 05:45:00|9626.5|9624.1|9626.4|9624|9627.2|9624.8|9624.3|9622.2|409
1590731400000|2020-05-29 05:50:00|9626.2|9623.8|9630.8|9628.4|9630.9|9628.5|9626.1|9623.7|304
1590731700000|2020-05-29 05:55:00|9631|9628.6|9630.8|9628.4|9631.3|9628.9|9628.9|9626.8|331
1590732000000|2020-05-29 06:00:00|9630.7|9628.3|9627.6|9625.2|9630.9|9628.5|9626.1|9623.7|421
1590732300000|2020-05-29 06:05:00|9627.5|9625.1|9628.1|9625.7|9628.5|9626.3|9625.3|9623.1|428
1590732600000|2020-05-29 06:10:00|9628.2|9625.8|9629.8|9627.4|9629.9|9627.9|9627.4|9625.1|393
1590732900000|2020-05-29 06:15:00|9629.7|9627.3|9637.4|9635|9637.8|9635.7|9629.7|9627.3|427
1590733200000|2020-05-29 06:20:00|9637.5|9635.1|9634.2|9631.8|9637.8|9635.5|9632.9|9630.9|481
1590733500000|2020-05-29 06:25:00|9634.1|9631.7|9637.4|9635|9639.1|9637.2|9632.7|9630.8|495
1590733800000|2020-05-29 06:30:00|9637.5|9635.1|9636.6|9635.1|9638.9|9637|9636.3|9634.4|444
1590734100000|2020-05-29 06:35:00|9637|9634.6|9638.8|9636.4|9638.8|9636.6|9636.4|9634.2|319
1590734400000|2020-05-29 06:40:00|9638.7|9636.3|9633.2|9630.8|9639.7|9637.7|9631.8|9630|485
1590734700000|2020-05-29 06:45:00|9633.1|9630.7|9632.8|9631.3|9635|9633.2|9631.7|9629.8|368
1590735000000|2020-05-29 06:50:00|9632.9|9631.4|9633.6|9631.2|9635|9633|9629.7|9628.2|517
1590735300000|2020-05-29 06:55:00|9633.5|9631.1|9634.4|9632|9635|9632.6|9631.8|9629.9|469
1590735600000|2020-05-29 07:00:00|9634.6|9632.2|9628.6|9626.2|9635.6|9633.2|9624.7|9622.5|804
1590735900000|2020-05-29 07:05:00|9628.7|9626.3|9628.1|9625.7|9630.1|9627.9|9627.1|9625.2|702
1590736200000|2020-05-29 07:10:00|9628|9625.6|9630|9627.6|9630.5|9628.4|9625.8|9623.8|606
1590736500000|2020-05-29 07:15:00|9629.9|9627.5|9631.9|9630.4|9632.2|9630.4|9627.1|9625.3|623
1590736800000|2020-05-29 07:20:00|9631.8|9630.3|9625.8|9623.4|9632.5|9630.7|9624.8|9622.9|747
1590737100000|2020-05-29 07:25:00|9625.3|9623.8|9628.3|9625.9|9628.6|9626.3|9623.2|9620.8|772
1590737400000|2020-05-29 07:30:00|9628.6|9626.2|9628.8|9626.4|9630.4|9628.5|9627.4|9625.5|695
1590737700000|2020-05-29 07:35:00|9628.2|9626.7|9635|9633.5|9638.3|9636.2|9628.2|9626.5|810
1590738000000|2020-05-29 07:40:00|9635.2|9633.7|9632.2|9630.7|9636.4|9634.5|9630.8|9628.8|726
1590738300000|2020-05-29 07:45:00|9632.3|9630.8|9633.9|9631.5|9635.1|9633.2|9631.2|9629.7|478
1590738600000|2020-05-29 07:50:00|9634|9631.6|9629.7|9628.2|9636.8|9634.8|9629.2|9627.7|549
1590738900000|2020-05-29 07:55:00|9629.8|9628.3|9627.6|9625.2|9632|9630.1|9626.7|9624.8|653
1590739200000|2020-05-29 08:00:00|9627.2|9625.7|9624.9|9623.4|9628.6|9627.1|9624.9|9623|647
1590739500000|2020-05-29 08:05:00|9625|9623.5|9623.6|9622.1|9626|9624.1|9622.5|9620.6|589
1590739800000|2020-05-29 08:10:00|9623.8|9622.3|9628.8|9626.4|9629.2|9627.3|9622|9620.1|581
1590740100000|2020-05-29 08:15:00|9628.9|9626.5|9629.9|9628.4|9633.2|9631.3|9628.4|9626.4|590
1590740400000|2020-05-29 08:20:00|9630|9628.5|9634.3|9632.8|9638.5|9636.1|9629.9|9628|654
1590740700000|2020-05-29 08:25:00|9634.4|9632.9|9633.6|9632.1|9637.8|9635.8|9633.2|9631.4|600
1590741000000|2020-05-29 08:30:00|9634.1|9631.7|9633.7|9632.2|9636|9634.5|9631.6|9630|697
1590741300000|2020-05-29 08:35:00|9633.6|9632.1|9630.7|9628.3|9634.2|9632.7|9626.9|9625.1|674
1590741600000|2020-05-29 08:40:00|9630.8|9628.4|9630.3|9628.8|9634|9631.9|9629.5|9627.5|607
1590741900000|2020-05-29 08:45:00|9631|9628.6|9622.9|9620.5|9631.3|9629.1|9621.9|9619.5|668
1590742200000|2020-05-29 08:50:00|9623|9620.6|9621.5|9619.1|9623.1|9621.1|9618.9|9616.7|584
1590742500000|2020-05-29 08:55:00|9621.1|9619.6|9618.7|9616.3|9622.8|9621|9616|9614.3|654
1590742800000|2020-05-29 09:00:00|9618.8|9616.4|9617.9|9615.5|9619.9|9617.7|9616.4|9614.5|536
1590743100000|2020-05-29 09:05:00|9617.8|9615.4|9613.4|9611|9618.9|9617.1|9612.3|9610.3|818
1590743400000|2020-05-29 09:10:00|9613.3|9610.9|9611.6|9609.2|9613.9|9612|9609|9607.2|776
1590743700000|2020-05-29 09:15:00|9611.8|9609.4|9610.9|9609.4|9614|9612.1|9610.3|9608.3|738
1590744000000|2020-05-29 09:20:00|9611.3|9608.9|9612.1|9610.6|9613.5|9611.6|9609.3|9607.5|689
1590744300000|2020-05-29 09:25:00|9612|9610.5|9609.6|9608.1|9614.5|9612.4|9609.6|9607.9|535
1590744600000|2020-05-29 09:30:00|9609.7|9608.2|9610.5|9608.1|9611.7|9610.1|9609|9607.5|564
1590744900000|2020-05-29 09:35:00|9610|9608.5|9611.6|9609.2|9612.1|9610.2|9609.8|9607.9|534
1590745200000|2020-05-29 09:40:00|9611.2|9609.7|9610.3|9608.8|9611.7|9609.8|9609.6|9607.9|459
1590745500000|2020-05-29 09:45:00|9610.5|9609|9613.5|9611.1|9614.4|9612.5|9610.4|9608.5|424
1590745800000|2020-05-29 09:50:00|9613.3|9610.9|9615.2|9613.7|9615.5|9614|9611.9|9609.9|458
1590746100000|2020-05-29 09:55:00|9615.3|9613.8|9613.4|9611|9615.6|9613.8|9610.3|9608.6|616
1590746400000|2020-05-29 10:00:00|9613.7|9611.3|9612.1|9609.7|9613.7|9611.7|9611.5|9609.5|490
1590746700000|2020-05-29 10:05:00|9612.2|9609.8|9611.3|9609.8|9613.3|9611.5|9609.4|9607.6|593
1590747000000|2020-05-29 10:10:00|9611.2|9609.7|9614.4|9612.9|9614.9|9613|9610.8|9609|509
1590747300000|2020-05-29 10:15:00|9614.3|9612.8|9615.7|9613.3|9615.8|9613.9|9611.4|9609.3|516
1590747600000|2020-05-29 10:20:00|9615.3|9613.8|9613.1|9610.7|9615.8|9613.8|9612.5|9610.5|501
1590747900000|2020-05-29 10:25:00|9613.2|9610.8|9614.3|9611.9|9614.6|9612.8|9611|9608.7|468
1590748200000|2020-05-29 10:30:00|9614.4|9612|9612|9610.5|9615.2|9613.4|9609.9|9608|606
1590748500000|2020-05-29 10:35:00|9611.9|9610.4|9610.2|9608.7|9614.5|9612.5|9610|9608.1|554
1590748800000|2020-05-29 10:40:00|9610.7|9608.3|9614.9|9612.5|9615.9|9613.7|9610.2|9608.3|473
1590749100000|2020-05-29 10:45:00|9614.7|9613.2|9613.5|9612|9615.9|9613.9|9612.2|9610.3|466
1590749400000|2020-05-29 10:50:00|9613.3|9611.8|9617.5|9616|9620.9|9619.1|9612.6|9610.5|661
1590749700000|2020-05-29 10:55:00|9617.9|9615.5|9618.3|9615.9|9619.1|9617.1|9615.8|9613.8|526
1590750000000|2020-05-29 11:00:00|9618.2|9615.8|9615.2|9612.8|9619.5|9617.6|9614|9611.9|605
1590750300000|2020-05-29 11:05:00|9615.1|9612.7|9620.7|9619.2|9621.7|9619.8|9611.9|9610|701
1590750600000|2020-05-29 11:10:00|9621.1|9618.7|9617.7|9615.3|9624.4|9622.2|9615.4|9613.6|619
1590750900000|2020-05-29 11:15:00|9617.6|9615.2|9619.8|9617.4|9620.5|9618.7|9616.7|9614.8|530
1590751200000|2020-05-29 11:20:00|9619.5|9618|9615.9|9614.4|9620|9618.1|9615.9|9614.1|439
1590751500000|2020-05-29 11:25:00|9615.8|9614.3|9618.6|9617.1|9619.5|9618|9615.6|9613.6|459
1590751800000|2020-05-29 11:30:00|9618.7|9617.2|9620.1|9618.6|9620.9|9619|9617.6|9615.7|452
1590752100000|2020-05-29 11:35:00|9619.8|9618.3|9620|9618.5|9624.3|9622.8|9619.2|9617.7|484
1590752400000|2020-05-29 11:40:00|9620.1|9618.6|9622.5|9621|9623.2|9621.5|9619.9|9618.4|471
1590752700000|2020-05-29 11:45:00|9622.4|9620.9|9624.9|9623.4|9625.9|9624.1|9620.6|9618.7|506
1590753000000|2020-05-29 11:50:00|9625|9623.5|9624.9|9623.4|9626.5|9624.6|9621.8|9620.3|518
1590753300000|2020-05-29 11:55:00|9625|9623.5|9622.7|9620.3|9627.1|9625|9622.2|9620|642
1590753600000|2020-05-29 12:00:00|9623|9620.6|9624.4|9622.9|9627.2|9625.1|9620|9618.2|647
1590753900000|2020-05-29 12:05:00|9624.5|9623|9623.1|9621.6|9625.1|9623.1|9621.2|9619.4|488
1590754200000|2020-05-29 12:10:00|9623|9621.5|9626.8|9625.3|9626.9|9625.3|9622.2|9620.5|466
1590754500000|2020-05-29 12:15:00|9626.6|9625.1|9624.2|9621.8|9627.5|9625.6|9623.8|9621.5|496
1590754800000|2020-05-29 12:20:00|9624.1|9621.7|9626.9|9625.4|9627.4|9625.6|9622.5|9620.2|704
1590755100000|2020-05-29 12:25:00|9626.8|9625.3|9627.3|9624.9|9629.2|9627.2|9626.6|9624.6|462
1590755400000|2020-05-29 12:30:00|9627.2|9624.8|9628.2|9625.8|9630.1|9628.1|9625.9|9624|638
1590755700000|2020-05-29 12:35:00|9628.3|9625.9|9626.5|9625|9628.3|9626.1|9622.4|9620.5|639
1590756000000|2020-05-29 12:40:00|9627|9624.6|9628.2|9626.7|9629.8|9627.9|9625.9|9623.9|555
1590756300000|2020-05-29 12:45:00|9628.5|9626.1|9629.2|9626.8|9629.5|9627.8|9625.9|9624|616
1590756600000|2020-05-29 12:50:00|9629.1|9626.7|9629.8|9627.4|9630.2|9628.4|9627.9|9626|526
1590756900000|2020-05-29 12:55:00|9629.7|9627.3|9632.2|9630.7|9634.9|9633.1|9629.2|9627.3|541
1590757200000|2020-05-29 13:00:00|9632.6|9630.2|9641.2|9638.8|9642.7|9640.3|9630.9|9629.1|909
1590757500000|2020-05-29 13:05:00|9641.1|9638.7|9641.9|9639.5|9644.5|9642.1|9638.6|9636.3|783
1590757800000|2020-05-29 13:10:00|9642.1|9639.7|9642.1|9639.7|9651.5|9649.1|9641.2|9639.2|1063
1590758100000|2020-05-29 13:15:00|9642.2|9639.8|9639.9|9637.5|9644.3|9641.9|9639|9637.1|746
1590758400000|2020-05-29 13:20:00|9639.8|9637.4|9642.2|9639.8|9645.4|9643|9639.5|9637.4|797
1590758700000|2020-05-29 13:25:00|9642.3|9639.9|9637.2|9634.8|9643.7|9641.3|9636.6|9634.3|836
1590759000000|2020-05-29 13:30:00|9637.1|9634.7|9628.6|9626.2|9638.4|9636|9627.3|9624.9|920
1590759300000|2020-05-29 13:35:00|9628.8|9626.4|9628.6|9626.2|9631.6|9629.2|9625.8|9623.6|863
1590759600000|2020-05-29 13:40:00|9628.5|9626.1|9633.4|9631|9634.5|9632.3|9628.5|9626.1|542
1590759900000|2020-05-29 13:45:00|9633.3|9630.9|9640.1|9637.7|9642|9639.6|9632.8|9630.4|762
1590760200000|2020-05-29 13:50:00|9640.4|9638|9638.1|9635.7|9641.2|9639.1|9636.4|9634|858
1590760500000|2020-05-29 13:55:00|9638|9635.6|9632|9629.6|9638.3|9635.9|9632|9629.6|558
1590760800000|2020-05-29 14:00:00|9632.1|9629.7|9630.8|9628.4|9637.9|9636|9630.4|9628|862
1590761100000|2020-05-29 14:05:00|9630.9|9628.5|9626.1|9623.7|9633|9630.9|9625.1|9623.2|800
1590761400000|2020-05-29 14:10:00|9626.2|9623.8|9624.4|9622|9627.9|9625.5|9623.8|9621.7|796
1590761700000|2020-05-29 14:15:00|9624.3|9621.9|9621.2|9618.8|9626.5|9624.7|9619.3|9617|682
1590762000000|2020-05-29 14:20:00|9621.3|9618.9|9624.3|9621.9|9625.3|9623.2|9618.6|9616.7|741
1590762300000|2020-05-29 14:25:00|9624.2|9621.8|9624.9|9622.5|9628.2|9626.1|9623.1|9621.1|712
1590762600000|2020-05-29 14:30:00|9625|9622.6|9620.5|9618.1|9625.4|9623.1|9619.7|9617.6|814
1590762900000|2020-05-29 14:35:00|9620.7|9618.3|9620|9617.6|9622.3|9619.9|9616|9614.2|855
1590763200000|2020-05-29 14:40:00|9619.9|9617.5|9611.6|9610.1|9620|9617.9|9611.6|9609.6|872
1590763500000|2020-05-29 14:45:00|9612.1|9609.7|9614.1|9611.7|9618.9|9616.5|9605.7|9603.5|1111
1590763800000|2020-05-29 14:50:00|9614|9611.6|9625.7|9623.3|9626.5|9624.2|9612.5|9610.1|1192
1590764100000|2020-05-29 14:55:00|9625.8|9623.4|9604|9601.6|9626|9623.6|9602.6|9600.6|1450
1590764400000|2020-05-29 15:00:00|9603.8|9602.3|9617.1|9614.7|9617.5|9615.1|9603.8|9602.1|1301
1590764700000|2020-05-29 15:05:00|9617.3|9614.9|9630|9627.6|9630.1|9627.7|9616|9613.6|1018
1590765000000|2020-05-29 15:10:00|9629.9|9627.5|9623.8|9622.3|9631.3|9628.9|9622.9|9620.8|1006
1590765300000|2020-05-29 15:15:00|9624.3|9621.9|9620.2|9617.8|9625|9622.7|9618.7|9616.3|865
1590765600000|2020-05-29 15:20:00|9619.9|9617.5|9618.1|9615.7|9620.8|9618.4|9614|9611.6|782
1590765900000|2020-05-29 15:25:00|9618|9615.6|9615|9612.6|9619.5|9617.2|9613.7|9611.3|766
1590766200000|2020-05-29 15:30:00|9614.9|9612.5|9612.5|9610.1|9618.2|9615.8|9612.4|9610|705
1590766500000|2020-05-29 15:35:00|9612.4|9610|9616.6|9614.2|9617.5|9615.1|9611.4|9609.3|689
1590766800000|2020-05-29 15:40:00|9616.4|9614|9618.6|9616.2|9619.2|9616.8|9614.2|9612.2|635
1590767100000|2020-05-29 15:45:00|9618.4|9616|9618.8|9616.4|9619.9|9617.7|9617|9615.1|570
1590767400000|2020-05-29 15:50:00|9618.7|9616.3|9620.5|9618.1|9620.9|9618.5|9617.6|9615.7|585
1590767700000|2020-05-29 15:55:00|9620.4|9618|9619.8|9618.3|9621.7|9619.9|9618.3|9616|517
1590768000000|2020-05-29 16:00:00|9619.9|9618.4|9623.5|9621.1|9624.4|9622|9616.9|9615.1|694
1590768300000|2020-05-29 16:05:00|9623.6|9621.2|9621|9619.5|9624.1|9621.7|9619.7|9617.7|572
1590768600000|2020-05-29 16:10:00|9620.9|9619.4|9616.7|9615.2|9621.5|9619.5|9616.4|9614.4|646
1590768900000|2020-05-29 16:15:00|9617|9615.5|9619.2|9617.7|9620.6|9618.5|9617|9615.5|538
1590769200000|2020-05-29 16:20:00|9619.1|9617.6|9620.2|9617.8|9621.3|9619.4|9618.1|9616.2|454
1590769500000|2020-05-29 16:25:00|9620.3|9617.9|9622.1|9619.7|9622.6|9620.2|9619|9617.1|406
1590769800000|2020-05-29 16:30:00|9622|9619.6|9626|9623.6|9627|9624.6|9621.2|9618.9|581
1590770100000|2020-05-29 16:35:00|9626.1|9623.7|9623|9620.6|9626.1|9623.7|9620.7|9618.8|525
1590770400000|2020-05-29 16:40:00|9623.1|9620.7|9620.8|9619.3|9624.1|9621.8|9620|9618|458
1590770700000|2020-05-29 16:45:00|9621.3|9618.9|9620.3|9617.9|9621.7|9619.5|9618.7|9616.3|490
1590771000000|2020-05-29 16:50:00|9620.2|9617.8|9620.6|9618.2|9623.5|9621.4|9619.9|9617.7|589
1590771300000|2020-05-29 16:55:00|9620.7|9618.3|9619|9616.6|9622|9619.8|9616.5|9614.4|874
1590771600000|2020-05-29 17:00:00|9619.1|9616.7|9619.2|9616.8|9622.2|9619.8|9617.9|9615.5|584
1590771900000|2020-05-29 17:05:00|9619.1|9616.7|9618.6|9616.2|9620.4|9618.2|9617.7|9615.3|505
1590772200000|2020-05-29 17:10:00|9618.5|9616.1|9614|9611.6|9620.4|9618|9613.5|9611.6|532
1590772500000|2020-05-29 17:15:00|9613.6|9612.1|9615.7|9613.3|9616.3|9614.4|9611.7|9609.9|400
1590772800000|2020-05-29 17:20:00|9615.1|9613.6|9622.2|9619.8|9622.7|9620.7|9614.8|9612.9|386
1590773100000|2020-05-29 17:25:00|9622.3|9619.9|9623|9620.6|9623.5|9621.4|9620.1|9618.2|362
1590773400000|2020-05-29 17:30:00|9623.1|9620.7|9621.4|9619|9623.9|9621.5|9618.5|9616.1|564
1590773700000|2020-05-29 17:35:00|9621.3|9618.9|9621.4|9619|9622.9|9620.5|9620.9|9618.5|417
1590774000000|2020-05-29 17:40:00|9621.5|9619.1|9621|9618.6|9622.3|9620.3|9620.2|9617.8|354
1590774300000|2020-05-29 17:45:00|9621.1|9618.7|9622.8|9620.4|9624.3|9621.9|9620.9|9618.5|298
1590774600000|2020-05-29 17:50:00|9622.5|9620.1|9621.8|9619.4|9623.2|9621.4|9621.2|9618.8|293
1590774900000|2020-05-29 17:55:00|9621.3|9618.9|9618.3|9615.9|9622.5|9620.4|9618.1|9615.7|453
1590775200000|2020-05-29 18:00:00|9618.2|9615.8|9618|9615.6|9620.7|9618.3|9616.6|9614.7|491
1590775500000|2020-05-29 18:05:00|9617.9|9615.5|9617|9614.6|9618.4|9616|9613|9610.6|749
1590775800000|2020-05-29 18:10:00|9616.9|9614.5|9618.6|9616.2|9620.3|9617.9|9615.7|9613.8|746
1590776100000|2020-05-29 18:15:00|9618.7|9616.3|9617.4|9615|9619.7|9617.3|9616.3|9614|486
1590776400000|2020-05-29 18:20:00|9617.3|9614.9|9618.2|9615.8|9618.7|9616.5|9617.3|9614.9|435
1590776700000|2020-05-29 18:25:00|9618.1|9615.7|9617.3|9614.9|9618.7|9616.6|9616.8|9614.4|614
1590777000000|2020-05-29 18:30:00|9617.4|9615|9616.6|9614.2|9617.8|9615.5|9616|9613.6|476
1590777300000|2020-05-29 18:35:00|9616.5|9614.1|9620.6|9618.2|9620.8|9618.4|9615.4|9613.6|470
1590777600000|2020-05-29 18:40:00|9620.7|9618.3|9621.3|9618.9|9621.7|9619.7|9619.3|9617.5|388
1590777900000|2020-05-29 18:45:00|9621.4|9619|9626.2|9623.8|9626.2|9623.9|9621|9618.9|551
1590778200000|2020-05-29 18:50:00|9626.1|9623.7|9624.7|9622.3|9627.4|9625.3|9623.2|9621|888
1590778500000|2020-05-29 18:55:00|9624.6|9622.2|9620.1|9617.7|9625|9622.6|9616.6|9614.2|1123
1590778800000|2020-05-29 19:00:00|9620|9617.6|9619.4|9617|9621.4|9619|9613.4|9611|1038
1590779100000|2020-05-29 19:05:00|9619.3|9616.9|9618.6|9616.2|9621.5|9619.1|9616.8|9614.8|677
1590779400000|2020-05-29 19:10:00|9618.5|9616.1|9620.3|9617.9|9620.4|9618.1|9616.6|9614.3|774
1590779700000|2020-05-29 19:15:00|9620.2|9617.8|9619.3|9617.8|9622.9|9620.5|9618.1|9616.1|607
1590780000000|2020-05-29 19:20:00|9619.4|9617.9|9618.1|9615.7|9621.2|9619.2|9617|9615.1|541
1590780300000|2020-05-29 19:25:00|9618.2|9615.8|9623.2|9620.8|9624.9|9622.7|9618.2|9615.8|577
1590780600000|2020-05-29 19:30:00|9623.3|9620.9|9620.7|9618.3|9623.8|9621.6|9620.3|9617.9|627
1590780900000|2020-05-29 19:35:00|9620.6|9618.2|9620.8|9618.4|9621.7|9619.4|9619.3|9617|479
1590781200000|2020-05-29 19:40:00|9620.7|9618.3|9619.5|9617.1|9622.1|9619.9|9619|9616.7|483
1590781500000|2020-05-29 19:45:00|9619.6|9617.2|9622.1|9619.7|9624.1|9621.7|9619|9616.6|471
1590781800000|2020-05-29 19:50:00|9621.8|9619.4|9621.2|9618.8|9623.5|9621.1|9618.9|9616.5|572
1590782100000|2020-05-29 19:55:00|9621.1|9618.7|9620|9617.6|9621.5|9619.1|9617.6|9615.2|577
1590782400000|2020-05-29 20:00:00|9620.1|9617.7|9619.3|9616.9|9620.6|9618.5|9616.9|9614.5|771
1590782700000|2020-05-29 20:05:00|9619.2|9616.8|9617.7|9615.3|9619.6|9617.2|9617.5|9615.1|449
1590783000000|2020-05-29 20:10:00|9617.9|9615.5|9617.7|9615.3|9618.6|9616.2|9616.8|9614.4|207
1590783300000|2020-05-29 20:15:00|9617.6|9615.2|9617.4|9615|9618.4|9616|9617.2|9614.8|159
1590783600000|2020-05-29 20:20:00|9617.6|9615.2|9618.3|9615.9|9620|9617.6|9617.6|9615.2|230
1590783900000|2020-05-29 20:25:00|9618.5|9616.1|9617.8|9615.4|9618.8|9616.4|9615.7|9613.3|407
1590784200000|2020-05-29 20:30:00|9617.9|9615.5|9617.1|9614.7|9618.2|9615.8|9616.1|9613.7|282
1590784500000|2020-05-29 20:35:00|9617|9614.6|9617.5|9615.1|9618.3|9615.9|9616.5|9614.1|292
1590784800000|2020-05-29 20:40:00|9617.3|9614.9|9615.3|9612.9|9618.2|9615.8|9614.5|9612.1|283
1590785100000|2020-05-29 20:45:00|9615.1|9612.7|9615.4|9613|9615.7|9613.3|9613.9|9611.5|323
1590785400000|2020-05-29 20:50:00|9616.2|9613.8|9613.2|9610.8|9616.7|9614.3|9612.6|9609.3|479
1590785700000|2020-05-29 20:55:00|9613|9610.6|9615.5|9610.5|9616.3|9612.2|9612.1|9607.3|465
1590955200000|2020-05-31 20:00:00|9618.2|9607.2|9618.2|9607.2|9618.2|9607.2|9618.2|9607.2|1
1590955500000|2020-05-31 20:05:00|9618.6|9607.6|9618.2|9607.2|9618.6|9607.6|9618.2|9607.2|2
1590955800000|2020-05-31 20:10:00|9625.3|9614.3|9627.6|9616.6|9628.3|9617.3|9625.3|9614.3|13
1590956100000|2020-05-31 20:15:00|9628|9617|9627.5|9616.5|9628|9617|9627.5|9616.5|13
1590956400000|2020-05-31 20:20:00|9627.6|9616.6|9627.6|9616.6|9627.6|9616.6|9627.5|9616.5|9
1590956700000|2020-05-31 20:25:00|9627.5|9616.5|9627.6|9616.6|9627.6|9616.6|9627.5|9616.5|4
1590957000000|2020-05-31 20:30:00|9627.5|9616.5|9618.8|9610.7|9627.6|9616.6|9617.2|9606.2|21
1590957300000|2020-05-31 20:35:00|9620.3|9609.3|9619.7|9608.7|9620.3|9609.3|9617.3|9606.3|12
1590957600000|2020-05-31 20:40:00|9619.6|9608.6|9620.3|9609.3|9620.3|9609.3|9619.6|9608.6|2
1590957900000|2020-05-31 20:45:00|9620.5|9609.5|9618.8|9610.7|9620.5|9610.7|9618.8|9609.5|3
1590958200000|2020-05-31 20:50:00|9620.3|9609.3|9619.6|9608.6|9620.3|9609.3|9619.2|9608.2|3
1590958500000|2020-05-31 20:55:00|9620.3|9609.3|9616.5|9610.1|9620.3|9610.1|9616.5|9607.8|3
1590958800000|2020-05-31 21:00:00|9619|9608|9616.7|9610.3|9619.6|9610.3|9614.5|9603.5|12
1590959100000|2020-05-31 21:05:00|9617.7|9611.3|9617.9|9607.9|9619.8|9611.3|9616.1|9607.3|37
1590959400000|2020-05-31 21:10:00|9617.7|9607.7|9619.5|9608.5|9619.6|9610.4|9615.4|9606.5|21
1590959700000|2020-05-31 21:15:00|9621.6|9610.6|9621.7|9610.7|9621.7|9610.7|9619.8|9608.8|45
1590960000000|2020-05-31 21:20:00|9621.8|9610.8|9621.4|9610.4|9622|9611|9620.6|9609.8|15
1590960300000|2020-05-31 21:25:00|9621.5|9610.5|9621.3|9610.3|9621.7|9610.7|9620.7|9609.7|22
1590960600000|2020-05-31 21:30:00|9621.2|9610.2|9617.9|9612.9|9622|9614.9|9616.7|9609.3|106
1590960900000|2020-05-31 21:35:00|9617.8|9612.8|9617.6|9612.6|9618.1|9613.1|9617.4|9612.4|80
1590961200000|2020-05-31 21:40:00|9617.5|9612.5|9617.9|9612.9|9618.4|9613.4|9617.3|9612.3|104
1590961500000|2020-05-31 21:45:00|9617.7|9612.7|9617.1|9612.1|9618.2|9613.2|9616.4|9611.4|133
1590961800000|2020-05-31 21:50:00|9617|9612|9617.4|9612.4|9617.8|9612.8|9616.1|9611.1|86
1590962100000|2020-05-31 21:55:00|9617.5|9612.5|9617.3|9612.3|9618.7|9613.7|9616|9611|182
1590962400000|2020-05-31 22:00:00|9617.4|9612.4|9614.2|9610.6|9618.2|9613.2|9613|9608.5|809
1590962700000|2020-05-31 22:05:00|9614.1|9610.5|9613.1|9610.5|9615.1|9612.4|9612.6|9609.3|612
1590963000000|2020-05-31 22:10:00|9613|9610.6|9613|9610.3|9614.2|9611.5|9612.3|9609.9|332
1590963300000|2020-05-31 22:15:00|9613.1|9610.4|9612.6|9610.2|9613.2|9610.7|9611.6|9609.2|297
1590963600000|2020-05-31 22:20:00|9612.5|9610.1|9612.7|9610.3|9612.8|9610.4|9612.2|9609.7|129
1590963900000|2020-05-31 22:25:00|9612.6|9610.2|9610.1|9607.7|9612.9|9610.3|9609.9|9607.5|200
1590964200000|2020-05-31 22:30:00|9610.2|9607.8|9611.1|9608.7|9611.9|9609.5|9610.1|9607.7|150
1590964500000|2020-05-31 22:35:00|9611|9608.6|9608.9|9606.5|9611.1|9608.7|9608.8|9606.4|149
1590964800000|2020-05-31 22:40:00|9608.8|9606.4|9607.5|9605.1|9609.2|9606.8|9607.4|9604.8|119
1590965100000|2020-05-31 22:45:00|9607.6|9605.2|9609.1|9606.7|9609.4|9607|9606.7|9604.3|163
1590965400000|2020-05-31 22:50:00|9609.2|9606.8|9608.3|9605.9|9609.7|9607.3|9607.7|9605.3|140
1590965700000|2020-05-31 22:55:00|9607.7|9605.3|9608.8|9606.4|9609.2|9606.8|9607.7|9605.3|199
1590966000000|2020-05-31 23:00:00|9609|9606.6|9609.5|9607.1|9610.6|9608.2|9608.7|9606.3|171
1590966300000|2020-05-31 23:05:00|9609.4|9607|9607.3|9604.9|9609.7|9607.3|9607|9604.6|185
1590966600000|2020-05-31 23:10:00|9607.2|9604.8|9607.4|9605|9607.7|9605.3|9606.5|9604.1|300
1590966900000|2020-05-31 23:15:00|9607.5|9605.1|9607.6|9605.2|9607.8|9605.4|9606.9|9604.5|257
1590967200000|2020-05-31 23:20:00|9607.7|9605.3|9607.7|9605.3|9607.9|9605.5|9605.6|9603.2|257
1590967500000|2020-05-31 23:25:00|9607.8|9605.4|9608.5|9606.1|9609.6|9607.2|9607.8|9605.4|240
1590967800000|2020-05-31 23:30:00|9608.4|9606|9608.3|9605.9|9609.1|9606.7|9608.1|9605.7|198
1590968100000|2020-05-31 23:35:00|9608.2|9605.8|9608.4|9606|9608.6|9606.2|9607.5|9605.1|170
1590968400000|2020-05-31 23:40:00|9608.5|9606.1|9608.4|9606|9609.1|9606.7|9608.3|9605.9|193
1590968700000|2020-05-31 23:45:00|9608.5|9606.1|9607.5|9605.1|9609.6|9607.2|9607.3|9604.9|238
1590969000000|2020-05-31 23:50:00|9607.6|9605.2|9607.3|9605.8|9609.1|9606.7|9607.2|9605.1|176
1590969300000|2020-05-31 23:55:00|9607.4|9605.9|9608.4|9606|9608.6|9606.5|9607.3|9605.3|221
1590969600000|2020-06-01 00:00:00|9608.5|9606.1|9609.4|9607|9611.8|9609.5|9607.6|9605.5|404
1590969900000|2020-06-01 00:05:00|9609.3|9606.9|9606.7|9604.3|9609.9|9608|9606.5|9604.1|452
1590970200000|2020-06-01 00:10:00|9606.8|9604.4|9607.3|9604.9|9608.5|9606.1|9605.7|9603.3|360
1590970500000|2020-06-01 00:15:00|9607.4|9605|9603|9600.6|9607.8|9605.4|9602.8|9600.4|467
1590970800000|2020-06-01 00:20:00|9603.1|9600.7|9603.7|9601.3|9605.6|9603.2|9602.8|9600.4|407
1590971100000|2020-06-01 00:25:00|9603.8|9601.4|9608.5|9606.1|9608.6|9606.2|9602.7|9600.3|385
1590971400000|2020-06-01 00:30:00|9608.4|9606|9610.1|9607.7|9610.3|9607.9|9607.6|9605.2|309
1590971700000|2020-06-01 00:35:00|9610|9607.6|9609.1|9606.7|9610.6|9608.5|9608.7|9606.3|259
1590972000000|2020-06-01 00:40:00|9609.2|9606.8|9610|9607.6|9610.6|9608.3|9608.9|9606.5|194
1590972300000|2020-06-01 00:45:00|9610.1|9607.7|9609.9|9607.5|9610.4|9608|9608.9|9606.8|189
1590972600000|2020-06-01 00:50:00|9610|9607.6|9607.3|9604.9|9610.2|9607.8|9606.7|9604.3|481
1590972900000|2020-06-01 00:55:00|9607.4|9605|9606.4|9604|9607.8|9605.4|9605.9|9603.5|332
1590973200000|2020-06-01 01:00:00|9606.3|9603.9|9608.5|9606.1|9609.1|9607.1|9605.7|9603.7|328
1590973500000|2020-06-01 01:05:00|9608.6|9606.2|9610.3|9607.9|9610.8|9608.4|9608.4|9606|357
1590973800000|2020-06-01 01:10:00|9610.2|9607.8|9610.2|9607.8|9611|9609.2|9609.9|9607.8|317
1590974100000|2020-06-01 01:15:00|9610.3|9607.9|9605.1|9602.7|9610.3|9608.2|9604.7|9602.5|363
1590974400000|2020-06-01 01:20:00|9605|9602.6|9602.8|9600.4|9605.5|9603.5|9602.4|9600|440
1590974700000|2020-06-01 01:25:00|9603|9600.6|9602.7|9600.3|9605.1|9602.7|9601.9|9599.8|507
1590975000000|2020-06-01 01:30:00|9602.6|9600.2|9603.9|9601.5|9604.1|9601.7|9600.8|9598.9|640
1590975300000|2020-06-01 01:35:00|9603.7|9601.3|9604.7|9602.3|9605.8|9603.4|9603.1|9600.8|419
1590975600000|2020-06-01 01:40:00|9604.8|9602.4|9605.5|9603.1|9605.7|9603.3|9603.6|9601.2|412
1590975900000|2020-06-01 01:45:00|9605.4|9603|9603.4|9601|9605.6|9603.2|9602.8|9600.4|448
1590976200000|2020-06-01 01:50:00|9603.5|9601.1|9604.3|9601.9|9604.6|9602.2|9603.4|9601|293
1590976500000|2020-06-01 01:55:00|9604.2|9601.8|9606.1|9603.7|9607.3|9604.9|9604.1|9601.7|398
1590976800000|2020-06-01 02:00:00|9606|9603.6|9606.7|9604.3|9607.4|9605|9605|9602.6|376
1590977100000|2020-06-01 02:05:00|9606.8|9604.4|9606.6|9604.2|9607.9|9605.5|9605.9|9603.5|293
1590977400000|2020-06-01 02:10:00|9606.4|9604|9606.9|9604.5|9607.5|9605.1|9606|9603.6|228
1590977700000|2020-06-01 02:15:00|9607|9604.6|9606.7|9604.3|9607|9604.6|9606.5|9604.1|122
1590978000000|2020-06-01 02:20:00|9606.9|9604.5|9604.7|9602.3|9606.9|9604.5|9604.6|9602.2|203
1590978300000|2020-06-01 02:25:00|9604.6|9602.2|9603.8|9601.4|9604.9|9602.5|9602.7|9600.6|157
1590978600000|2020-06-01 02:30:00|9603.9|9601.5|9603|9600.6|9604.9|9602.5|9602.8|9600.6|176
1590978900000|2020-06-01 02:35:00|9603.1|9600.7|9602.8|9601.3|9603.8|9601.6|9602.4|9600.5|211
1590979200000|2020-06-01 02:40:00|9602.7|9601.2|9601|9599.5|9603.3|9601.4|9600.8|9599.3|237
1590979500000|2020-06-01 02:45:00|9601.1|9599.6|9602.1|9599.7|9602.2|9600.3|9600.2|9598.5|269
1590979800000|2020-06-01 02:50:00|9602.2|9599.8|9601.2|9598.8|9602.2|9600.3|9599.6|9597.2|230
1590980100000|2020-06-01 02:55:00|9601.3|9598.9|9605.3|9603.8|9606|9604.2|9601|9598.8|300
1590980400000|2020-06-01 03:00:00|9605.4|9603.9|9608.3|9606.8|9609.6|9607.3|9605.1|9603.2|311
1590980700000|2020-06-01 03:05:00|9608.2|9606.7|9606.8|9605.3|9609.8|9607.9|9604.5|9602.2|331
1590981000000|2020-06-01 03:10:00|9607.5|9605.1|9607.8|9606.3|9608.3|9606.4|9606.4|9604.2|322
1590981300000|2020-06-01 03:15:00|9607.7|9606.2|9611.3|9608.9|9611.8|9609.9|9607.5|9605.5|342
1590981600000|2020-06-01 03:20:00|9611.2|9608.8|9609.3|9606.9|9611.3|9609.2|9607.4|9605.4|268
1590981900000|2020-06-01 03:25:00|9609.2|9606.8|9609|9606.6|9609.8|9607.9|9608.3|9606.4|259
1590982200000|2020-06-01 03:30:00|9608.9|9606.5|9609.8|9607.4|9610.5|9608.6|9608.9|9606.5|229
1590982500000|2020-06-01 03:35:00|9609.7|9607.3|9609|9607.5|9609.9|9607.7|9608.1|9606.2|246
1590982800000|2020-06-01 03:40:00|9609.1|9607.6|9607.9|9605.5|9609.8|9607.7|9607.3|9605.3|244
1590983100000|2020-06-01 03:45:00|9607.8|9605.4|9607.9|9606.4|9608.9|9606.9|9607.3|9605.2|241
1590983400000|2020-06-01 03:50:00|9608|9606.5|9608.4|9606.9|9608.8|9607|9607.4|9605.6|251
1590983700000|2020-06-01 03:55:00|9608.3|9606.8|9608.4|9606.9|9609|9607.1|9607.2|9605.5|264
1590984000000|2020-06-01 04:00:00|9608.5|9607|9607.8|9605.4|9609.5|9607.6|9606.6|9604.8|277
1590984300000|2020-06-01 04:05:00|9607.4|9605.9|9608.3|9606.8|9609.2|9607.2|9607.4|9605.9|161
1590984600000|2020-06-01 04:10:00|9608.4|9606.9|9609.5|9607.1|9609.6|9607.6|9608|9606|184
1590984900000|2020-06-01 04:15:00|9609.4|9607|9609.1|9607.6|9609.6|9607.8|9608.6|9606.6|207
1590985200000|2020-06-01 04:20:00|9609.2|9607.7|9609.2|9607.7|9609.6|9607.8|9608.9|9606.9|99
1590985500000|2020-06-01 04:25:00|9609.1|9607.6|9610.3|9608.8|9611.6|9609.7|9609|9607|152
1590985800000|2020-06-01 04:30:00|9610.4|9608.9|9609.4|9607.9|9611.6|9609.6|9609.4|9607.4|185
1590986100000|2020-06-01 04:35:00|9609.3|9607.8|9609.3|9607.8|9610.8|9608.8|9609.1|9607.1|219
1590986400000|2020-06-01 04:40:00|9609.1|9607.6|9609.7|9607.3|9610.7|9608.8|9609.1|9607.1|154
1590986700000|2020-06-01 04:45:00|9609.6|9607.2|9608.2|9606.7|9609.7|9607.7|9608.1|9605.9|183
1590987000000|2020-06-01 04:50:00|9608.3|9606.8|9606.8|9604.4|9608.9|9606.8|9606.1|9604.1|287
1590987300000|2020-06-01 04:55:00|9606.7|9604.3|9608.6|9606.2|9609.7|9607.6|9606.7|9604.3|282
1590987600000|2020-06-01 05:00:00|9608.5|9606.1|9608.5|9606.1|9608.9|9606.9|9607.2|9605.2|204
1590987900000|2020-06-01 05:05:00|9608.7|9606.3|9607.9|9605.5|9609.5|9607.4|9607.4|9605.5|222
1590988200000|2020-06-01 05:10:00|9607.8|9605.4|9608.5|9606.1|9609.8|9607.6|9607.6|9605.4|233
1590988500000|2020-06-01 05:15:00|9608.4|9606|9606.9|9604.5|9608.6|9606.6|9605.9|9604.2|230
1590988800000|2020-06-01 05:20:00|9606.8|9604.4|9604.3|9601.9|9606.9|9604.8|9604|9601.6|312
1590989100000|2020-06-01 05:25:00|9604.4|9602|9604.2|9601.8|9605|9603.1|9602.6|9600.7|226
1590989400000|2020-06-01 05:30:00|9604.1|9601.7|9601.6|9600.1|9604.3|9602.2|9601.3|9599.6|197
1590989700000|2020-06-01 05:35:00|9601.5|9600|9602.4|9600.9|9603.1|9601.3|9601.5|9600|164
1590990000000|2020-06-01 05:40:00|9602.6|9601.1|9602.3|9599.9|9602.9|9601.1|9601.9|9599.6|202
1590990300000|2020-06-01 05:45:00|9602.4|9600|9604.4|9602.9|9604.8|9603.1|9601.7|9599.7|272
1590990600000|2020-06-01 05:50:00|9604.5|9603|9603.9|9602.4|9605.2|9603.2|9603.9|9601.9|226
1590990900000|2020-06-01 05:55:00|9603.7|9602.2|9603.9|9601.5|9604.9|9603|9602.9|9601.1|231
1590991200000|2020-06-01 06:00:00|9604|9601.6|9601.6|9600.1|9604.3|9602.5|9600.8|9598.8|435
1590991500000|2020-06-01 06:05:00|9601.7|9600.2|9600.8|9599.3|9602.1|9600.2|9600.5|9598.6|336
1590991800000|2020-06-01 06:10:00|9600.9|9599.4|9601.9|9600.4|9603.8|9601.4|9598.5|9596.6|568
1590992100000|2020-06-01 06:15:00|9602|9600.5|9602.4|9600.9|9604.3|9602.4|9599.3|9597.6|569
1590992400000|2020-06-01 06:20:00|9602.8|9600.4|9600.3|9597.9|9605.1|9603.1|9598.9|9597|434
1590992700000|2020-06-01 06:25:00|9600.4|9598|9600.1|9597.7|9600.5|9598.7|9598.3|9596.8|288
1590993000000|2020-06-01 06:30:00|9600.2|9597.8|9602.2|9600.7|9603.6|9602.1|9599.1|9597.6|373
1590993300000|2020-06-01 06:35:00|9602.3|9600.8|9604.9|9603.4|9605.4|9603.5|9601.6|9599.7|353
1590993600000|2020-06-01 06:40:00|9605|9603.5|9603.8|9602.3|9606|9604.3|9603.6|9601.9|402
1590993900000|2020-06-01 06:45:00|9603.9|9602.4|9604.5|9603|9604.5|9603|9602.1|9600.6|331
1590994200000|2020-06-01 06:50:00|9604.6|9603.1|9606.9|9605.4|9607.6|9606.1|9604.4|9602.9|279
1590994500000|2020-06-01 06:55:00|9606.8|9605.3|9605.1|9602.7|9607|9605.3|9604.1|9602.6|361
1590994800000|2020-06-01 07:00:00|9605|9602.6|9600.2|9598.7|9606.3|9604.8|9598.7|9597.2|552
1590995100000|2020-06-01 07:05:00|9600.5|9599|9601.5|9599.1|9603.1|9601.2|9599.3|9597.6|592
1590995400000|2020-06-01 07:10:00|9601.6|9599.2|9602.4|9600.9|9604.8|9602.6|9600.1|9598.6|620
1590995700000|2020-06-01 07:15:00|9602.3|9600.8|9603.5|9602|9606|9604.1|9601.7|9600.2|687
1590996000000|2020-06-01 07:20:00|9603.4|9601.9|9602.4|9600.9|9605.5|9604|9602|9600.5|443
1590996300000|2020-06-01 07:25:00|9602.5|9601|9605.1|9602.7|9605.2|9603.5|9599.6|9598|557
1590996600000|2020-06-01 07:30:00|9604.6|9603.1|9603.1|9601.6|9605.3|9603.5|9602.7|9601|504
1590996900000|2020-06-01 07:35:00|9603.2|9601.7|9602.8|9601.3|9604|9602.2|9599.8|9598.2|490
1590997200000|2020-06-01 07:40:00|9602.7|9601.2|9603.6|9602.1|9607|9605.1|9602.5|9600.8|519
1590997500000|2020-06-01 07:45:00|9603.7|9602.2|9600.3|9597.9|9604.3|9602.7|9599|9597|821
1590997800000|2020-06-01 07:50:00|9599.9|9598.4|9601.3|9598.9|9601.6|9599.8|9597.6|9596.1|495
1590998100000|2020-06-01 07:55:00|9600.9|9599.4|9596.3|9593.9|9602.7|9600.8|9594.3|9592.6|593
1590998400000|2020-06-01 08:00:00|9596.4|9594|9598.4|9596.9|9599.4|9597.4|9594.5|9592.5|549
1590998700000|2020-06-01 08:05:00|9598.3|9596.8|9599.7|9597.3|9601.6|9599.6|9592.5|9590.5|1020
1590999000000|2020-06-01 08:10:00|9599.8|9597.4|9598.6|9597.1|9606|9604.1|9596.5|9595|1143
1590999300000|2020-06-01 08:15:00|9598.5|9597|9598.5|9597|9602|9600|9596.7|9594.9|952
1590999600000|2020-06-01 08:20:00|9598.6|9597.1|9596.5|9595|9598.9|9597.4|9594.5|9592.6|900
1590999900000|2020-06-01 08:25:00|9596.4|9594.9|9592.4|9590.9|9598.3|9596.6|9590.7|9589.2|730
1591000200000|2020-06-01 08:30:00|9592.6|9591.1|9589.9|9588.4|9595.7|9594.1|9589.8|9588.3|660
1591000500000|2020-06-01 08:35:00|9589.8|9588.3|9586.6|9585.1|9590.6|9589.1|9585.8|9584.1|682
1591000800000|2020-06-01 08:40:00|9586.7|9585.2|9586|9584.5|9588.4|9586.4|9585.2|9583.3|600
1591001100000|2020-06-01 08:45:00|9586.1|9584.6|9582.4|9580.9|9587.5|9586|9579.7|9577.6|593
1591001400000|2020-06-01 08:50:00|9582.5|9581|9582.8|9581.3|9585.8|9584.3|9581.5|9580|719
1591001700000|2020-06-01 08:55:00|9583|9581.5|9585.3|9583.8|9586.2|9584.7|9581.6|9580.1|545
1591002000000|2020-06-01 09:00:00|9584.6|9583.1|9583.5|9582|9586.3|9584.8|9583.2|9581.7|544
1591002300000|2020-06-01 09:05:00|9583.6|9582.1|9585.6|9584.1|9588|9586.5|9583.4|9581.9|425
1591002600000|2020-06-01 09:10:00|9585.5|9584|9588.1|9586.6|9588.9|9587.4|9585.3|9583.8|417
1591002900000|2020-06-01 09:15:00|9588|9586.5|9591.1|9589.6|9591.5|9589.7|9587.7|9586|512
1591003200000|2020-06-01 09:20:00|9591|9589.5|9600.4|9598.9|9600.7|9599.2|9591|9589.5|589
1591003500000|2020-06-01 09:25:00|9600.3|9598.8|9595.5|9593.1|9600.3|9598.8|9594|9592.5|615
1591003800000|2020-06-01 09:30:00|9595.4|9593|9596.3|9594.8|9598.1|9596.5|9593.4|9591.9|581
1591004100000|2020-06-01 09:35:00|9596.2|9594.7|9599.2|9597.7|9600.6|9599.1|9596.1|9594.6|515
1591004400000|2020-06-01 09:40:00|9599.7|9597.3|9605.2|9603.7|9605.7|9604.2|9598.8|9597|520
1591004700000|2020-06-01 09:45:00|9605.6|9604.1|9610.1|9608.6|9610.2|9608.6|9604.8|9603.3|597
1591005000000|2020-06-01 09:50:00|9610|9608.5|9611.7|9610.2|9615|9613.2|9608.4|9606.5|589
1591005300000|2020-06-01 09:55:00|9611.9|9610.4|9609.2|9607.7|9612.8|9611.3|9608.8|9607.3|435
1591005600000|2020-06-01 10:00:00|9609.3|9607.8|9608.8|9606.4|9611.5|9610|9608.3|9606.3|594
1591005900000|2020-06-01 10:05:00|9608.4|9606.9|9610.9|9609.4|9611.2|9609.7|9606.9|9605|523
1591006200000|2020-06-01 10:10:00|9610.7|9609.2|9611.3|9609.8|9614.6|9613|9610.5|9608.6|580
1591006500000|2020-06-01 10:15:00|9611.2|9609.7|9611.6|9610.1|9611.8|9610.3|9609.3|9607.8|487
1591006800000|2020-06-01 10:20:00|9611.7|9610.2|9609.6|9608.1|9612.9|9611.4|9609.2|9607.4|560
1591007100000|2020-06-01 10:25:00|9609.7|9608.2|9609|9607.5|9610.1|9608.6|9606.9|9605.2|449
1591007400000|2020-06-01 10:30:00|9608.9|9607.4|9611.7|9610.2|9612.1|9610.4|9607|9605.4|406
1591007700000|2020-06-01 10:35:00|9611.8|9610.3|9612.8|9611.3|9614|9612.5|9611.5|9609.6|344
1591008000000|2020-06-01 10:40:00|9613|9611.5|9612.7|9611.2|9615.8|9614.3|9612.4|9610.9|462
1591008300000|2020-06-01 10:45:00|9612.6|9611.1|9616.4|9614.9|9618.1|9616.2|9612.3|9610.8|421
1591008600000|2020-06-01 10:50:00|9616.3|9614.8|9615.3|9613.8|9616.5|9615|9613.5|9612|362
1591008900000|2020-06-01 10:55:00|9615.4|9613.9|9616.2|9614.7|9621.6|9619.7|9615.4|9613.5|530
1591009200000|2020-06-01 11:00:00|9616.3|9614.8|9613.7|9612.2|9616.3|9614.8|9612.5|9610.9|479
1591009500000|2020-06-01 11:05:00|9613.6|9612.1|9614.1|9612.6|9615.2|9613.7|9612.1|9610.2|491
1591009800000|2020-06-01 11:10:00|9614.3|9612.8|9613.7|9612.2|9615.2|9613.5|9613|9611.4|406
1591010100000|2020-06-01 11:15:00|9613.6|9612.1|9610.4|9608.9|9614.9|9613.2|9610.4|9608.9|482
1591010400000|2020-06-01 11:20:00|9610.5|9609|9609.8|9608.3|9611.9|9610.4|9609.8|9608.3|422
1591010700000|2020-06-01 11:25:00|9610|9608.5|9612.1|9610.6|9612.9|9611.3|9609.8|9608|351
1591011000000|2020-06-01 11:30:00|9611.9|9610.4|9614.1|9611.7|9615.1|9613.6|9611.7|9610.2|380
1591011300000|2020-06-01 11:35:00|9614.2|9611.8|9611.6|9610.1|9614.7|9612.9|9610.5|9609|392
1591011600000|2020-06-01 11:40:00|9611.5|9610|9613.5|9612|9614.2|9612.7|9607.9|9606.4|507
1591011900000|2020-06-01 11:45:00|9613.4|9611.9|9612.2|9610.7|9616.1|9614.6|9611|9609.5|423
1591012200000|2020-06-01 11:50:00|9612.4|9610.9|9612.3|9609.9|9616.1|9614.4|9611.6|9609.7|374
1591012500000|2020-06-01 11:55:00|9611.6|9610.1|9614.6|9612.2|9614.9|9612.9|9611.5|9609.7|422
1591012800000|2020-06-01 12:00:00|9614|9612.5|9612.2|9610.7|9614.6|9613.1|9611.9|9610.2|425
1591013100000|2020-06-01 12:05:00|9612.3|9610.8|9614.4|9612.9|9614.6|9613.1|9611.5|9609.9|420
1591013400000|2020-06-01 12:10:00|9614.5|9613|9614|9612.5|9615.2|9613.7|9612.9|9611.4|377
1591013700000|2020-06-01 12:15:00|9614.1|9612.6|9613.4|9611.9|9614.1|9612.6|9612.2|9610.6|428
1591014000000|2020-06-01 12:20:00|9613.5|9612|9611.6|9610.1|9613.7|9612.2|9609.8|9608.3|420
1591014300000|2020-06-01 12:25:00|9611.5|9610|9614.6|9613.1|9615.8|9614|9611.5|9610|360
1591014600000|2020-06-01 12:30:00|9614.7|9613.2|9620.5|9619|9620.9|9619.4|9614.3|9612.4|539
1591014900000|2020-06-01 12:35:00|9620.6|9619.1|9621.3|9619.8|9623.1|9621.4|9619.8|9618.2|484
1591015200000|2020-06-01 12:40:00|9621.7|9619.3|9621.7|9620.2|9623.3|9621.8|9620.1|9618.6|298
1591015500000|2020-06-01 12:45:00|9621.5|9620|9622.1|9620.6|9623.9|9622.4|9621.2|9619.2|430
1591015800000|2020-06-01 12:50:00|9622.2|9620.7|9624.5|9623|9626.2|9624.4|9621.9|9620.4|440
1591016100000|2020-06-01 12:55:00|9624.6|9623.1|9620.8|9619.3|9625.6|9623.8|9620|9618.5|510
1591016400000|2020-06-01 13:00:00|9620.7|9619.2|9620.8|9619.3|9622|9620.5|9620|9618.5|424
1591016700000|2020-06-01 13:05:00|9620.9|9619.4|9621.7|9620.2|9622.4|9620.9|9620.3|9618.8|289
1591017000000|2020-06-01 13:10:00|9621.8|9620.3|9621.9|9620.4|9623.6|9622.1|9621.4|9619.9|329
1591017300000|2020-06-01 13:15:00|9622.1|9620.6|9624.8|9623.3|9625.6|9624.1|9622|9620.1|395
1591017600000|2020-06-01 13:20:00|9624.9|9623.4|9622.7|9621.2|9625.2|9623.6|9622.6|9621.1|404
1591017900000|2020-06-01 13:25:00|9622.6|9621.1|9619.6|9618.1|9623.1|9621.6|9618.8|9617.3|398
1591018200000|2020-06-01 13:30:00|9619.7|9618.2|9618.4|9616.9|9621.4|9619.9|9617.8|9616|585
1591018500000|2020-06-01 13:35:00|9618.5|9617|9620.8|9619.3|9621.3|9619.8|9618.2|9616.5|425
1591018800000|2020-06-01 13:40:00|9620.9|9619.4|9619.7|9617.3|9622.3|9620.7|9618.9|9617.1|519
1591019100000|2020-06-01 13:45:00|9619.8|9617.4|9618.5|9616.1|9620.2|9618.4|9615.9|9614.2|700
1591019400000|2020-06-01 13:50:00|9618.4|9616|9614.5|9613|9618.7|9616.7|9613.3|9611.6|593
1591019700000|2020-06-01 13:55:00|9614.9|9612.5|9617.3|9612.3|9620.1|9616.3|9614.6|9611.9|519
1591020000000|2020-06-01 14:00:00|9617.2|9612.2|9613.3|9611.8|9619.6|9617.3|9612.7|9610.7|795
1591020300000|2020-06-01 14:05:00|9613.2|9611.7|9610.8|9609.3|9615.4|9613.5|9609|9607.1|737
1591020600000|2020-06-01 14:10:00|9610.9|9609.4|9611.2|9609.7|9613.3|9611.4|9608.6|9606.9|735
1591020900000|2020-06-01 14:15:00|9611.3|9609.8|9607.8|9605.4|9614.9|9613.2|9606.4|9604|807
1591021200000|2020-06-01 14:20:00|9607.9|9605.5|9607.7|9606.2|9610.2|9608.2|9606.2|9604.4|855
1591021500000|2020-06-01 14:25:00|9607.8|9606.3|9613.1|9610.7|9613.1|9611.2|9607.7|9605.8|755
1591021800000|2020-06-01 14:30:00|9612.8|9610.4|9612.6|9610.2|9613.1|9611.5|9609.6|9607.9|717
1591022100000|2020-06-01 14:35:00|9612.2|9610.7|9612.4|9610.9|9616.9|9615.2|9611.3|9609.3|711
1591022400000|2020-06-01 14:40:00|9612.3|9610.8|9613.7|9612.2|9615.1|9613.2|9611|9609.3|738
1591022700000|2020-06-01 14:45:00|9613.8|9612.3|9613.2|9611.7|9614.9|9613|9611.9|9610|531
1591023000000|2020-06-01 14:50:00|9613.1|9611.6|9607.8|9606.3|9616.9|9615|9606.3|9604.4|729
1591023300000|2020-06-01 14:55:00|9607.9|9606.4|9605.1|9603.6|9610.2|9608.7|9604.8|9602.9|720
1591023600000|2020-06-01 15:00:00|9605|9603.5|9611.1|9609.6|9611.7|9609.6|9603.6|9602.1|733
1591023900000|2020-06-01 15:05:00|9611|9609.5|9614.6|9613.1|9615.2|9613.4|9609.9|9608|576
1591024200000|2020-06-01 15:10:00|9614.7|9613.2|9617.3|9615.8|9617.9|9616|9613.9|9611.9|513
1591024500000|2020-06-01 15:15:00|9617.4|9615.9|9618.1|9616.6|9620.8|9618.8|9616.9|9615.1|495
1591024800000|2020-06-01 15:20:00|9618.2|9616.7|9613.3|9611.8|9619.1|9617.2|9612|9610.1|485
1591025100000|2020-06-01 15:25:00|9613.4|9611.9|9616.1|9614.6|9617.4|9615.9|9613.1|9611.6|518
1591025400000|2020-06-01 15:30:00|9616|9614.5|9617.4|9615.9|9621.2|9619.1|9614|9612.5|691
1591025700000|2020-06-01 15:35:00|9617.8|9615.4|9619.3|9616.9|9621.4|9619.4|9616.2|9614.2|610
1591026000000|2020-06-01 15:40:00|9619|9616.6|9616.1|9614.6|9619.1|9617.1|9616|9614|501
1591026300000|2020-06-01 15:45:00|9616.2|9614.7|9617.1|9615.6|9618|9616.2|9614.1|9612.4|475
1591026600000|2020-06-01 15:50:00|9617.2|9615.7|9616|9614.5|9621.5|9619.5|9616|9614.2|554
1591026900000|2020-06-01 15:55:00|9616.2|9614.7|9615.1|9612.7|9616.6|9614.7|9613.5|9611.5|418
1591027200000|2020-06-01 16:00:00|9615|9612.6|9615.1|9613.6|9616.6|9615.1|9614.3|9612.4|452
1591027500000|2020-06-01 16:05:00|9615|9613.5|9609.7|9608.2|9615.8|9613.8|9609.4|9607.4|498
1591027800000|2020-06-01 16:10:00|9609.8|9608.3|9610.8|9609.3|9612.7|9610.9|9609.6|9607.8|391
1591028100000|2020-06-01 16:15:00|9610.7|9609.2|9616.4|9614.9|9617.5|9615.5|9610.3|9608.1|411
1591028400000|2020-06-01 16:20:00|9616.5|9615|9615.6|9614.1|9617.2|9615.2|9615|9613.1|339
1591028700000|2020-06-01 16:25:00|9615.7|9614.2|9617|9615.5|9619.1|9617.6|9614.8|9613.1|361
1591029000000|2020-06-01 16:30:00|9616.9|9615.4|9616.2|9614.7|9617.6|9615.9|9615.4|9613.8|279
1591029300000|2020-06-01 16:35:00|9616.3|9614.8|9613.7|9612.2|9616.4|9614.8|9613.6|9611.8|234
1591029600000|2020-06-01 16:40:00|9613.6|9612.1|9616.1|9613.7|9616.2|9614.2|9613.4|9611.8|269
1591029900000|2020-06-01 16:45:00|9616.2|9613.8|9615.6|9614.1|9617.5|9615.7|9615.2|9613.5|408
1591030200000|2020-06-01 16:50:00|9615.5|9614|9616.3|9614.8|9616.8|9614.9|9614.5|9612.6|317
1591030500000|2020-06-01 16:55:00|9616.4|9614.9|9613.2|9611.7|9616.4|9614.9|9613.1|9611.3|428
1591030800000|2020-06-01 17:00:00|9613.1|9611.6|9614.4|9612.9|9616.4|9614.5|9613.1|9611.6|411
1591031100000|2020-06-01 17:05:00|9614.5|9613|9614.5|9613|9615.7|9613.9|9614.1|9612.2|306
1591031400000|2020-06-01 17:10:00|9614.6|9613.1|9613.3|9611.8|9616.7|9615|9612.7|9611.2|262
1591031700000|2020-06-01 17:15:00|9613.2|9611.7|9611.8|9610.3|9613.7|9611.8|9611.5|9609.7|276
1591032000000|2020-06-01 17:20:00|9612.2|9610.7|9612.9|9611.4|9613.9|9612.1|9612|9610.3|265
1591032300000|2020-06-01 17:25:00|9612.7|9611.2|9613.3|9610.9|9614.8|9613|9612.5|9610.5|253
1591032600000|2020-06-01 17:30:00|9613.2|9610.8|9613.3|9611.8|9614.2|9612.3|9612.5|9610.7|241
1591032900000|2020-06-01 17:35:00|9613.4|9611.9|9613.3|9611.8|9613.8|9612|9612.5|9611|107
1591033200000|2020-06-01 17:40:00|9613.4|9611.9|9613.4|9611.9|9614.3|9612.7|9613.2|9611.5|192
1591033500000|2020-06-01 17:45:00|9613.3|9611.8|9613.2|9611.7|9613.7|9612.2|9612.7|9611.2|185
1591033800000|2020-06-01 17:50:00|9613.3|9611.8|9618.4|9616.9|9618.6|9617.1|9613|9611|248
1591034100000|2020-06-01 17:55:00|9618.5|9617|9617.5|9616|9619.6|9617.9|9617.1|9615.6|338
1591034400000|2020-06-01 18:00:00|9617.4|9615.9|9617.5|9616|9618.3|9616.4|9616.3|9614.4|256
1591034700000|2020-06-01 18:05:00|9617.4|9615.9|9616.5|9615|9617.6|9616|9616.2|9614.3|186
1591035000000|2020-06-01 18:10:00|9616.6|9615.1|9619|9617.5|9619.5|9617.8|9616.3|9614.8|247
1591035300000|2020-06-01 18:15:00|9618.9|9617.4|9617.6|9616.1|9619.4|9617.9|9617.2|9615.5|235
1591035600000|2020-06-01 18:20:00|9617.7|9616.2|9616.4|9614.9|9617.7|9616.2|9616.2|9614.5|187
1591035900000|2020-06-01 18:25:00|9616.3|9614.8|9623.9|9622.4|9624.5|9622.6|9616.2|9614.7|386
1591036200000|2020-06-01 18:30:00|9623.8|9622.3|9620.6|9618.2|9623.9|9622.4|9620|9618.1|199
1591036500000|2020-06-01 18:35:00|9620.2|9618.7|9620|9618.5|9621.2|9619.3|9619.9|9618.1|184
1591036800000|2020-06-01 18:40:00|9619.9|9618.4|9624.1|9621.7|9625.4|9623.1|9619.8|9618.2|235
1591037100000|2020-06-01 18:45:00|9623.4|9621.9|9619.5|9617.1|9624.2|9622.3|9619.3|9617|274
1591037400000|2020-06-01 18:50:00|9619.6|9617.2|9622|9620.5|9622|9620.5|9619.3|9617.1|264
1591037700000|2020-06-01 18:55:00|9622.1|9620.6|9618|9616.5|9622.7|9620.9|9616.7|9615.1|464
1591038000000|2020-06-01 19:00:00|9618.1|9616.6|9618.2|9615.8|9619.6|9617.5|9616.7|9614.5|343
1591038300000|2020-06-01 19:05:00|9618.3|9615.9|9617.9|9616.4|9620.7|9618.7|9617.6|9615.7|350
1591038600000|2020-06-01 19:10:00|9617.8|9616.3|9618.5|9617|9620.3|9618.2|9617.5|9615.6|210
1591038900000|2020-06-01 19:15:00|9618.6|9617.1|9617.4|9615|9619|9617.3|9616.1|9614.2|217
1591039200000|2020-06-01 19:20:00|9617.5|9615.1|9614.7|9612.3|9618.5|9616.5|9614.2|9612.2|244
1591039500000|2020-06-01 19:25:00|9614.8|9612.4|9615.9|9613.5|9616|9613.6|9613.4|9611.4|214
1591039800000|2020-06-01 19:30:00|9615.7|9613.3|9618.6|9616.2|9618.6|9616.6|9615.7|9613.3|281
1591040100000|2020-06-01 19:35:00|9618.7|9616.3|9617.5|9615.1|9619.5|9617.6|9616.9|9615.1|248
1591040400000|2020-06-01 19:40:00|9617|9615.5|9615.4|9613.9|9618.5|9616.7|9615.4|9613.6|237
1591040700000|2020-06-01 19:45:00|9615.6|9614.1|9617.1|9615.6|9617.5|9615.9|9615.2|9613.5|233
1591041000000|2020-06-01 19:50:00|9617.2|9615.7|9616.2|9614.7|9617.7|9615.9|9615.8|9614|274
1591041300000|2020-06-01 19:55:00|9616.3|9614.8|9613.2|9611.7|9616.4|9614.9|9612.4|9610.7|396
1591041600000|2020-06-01 20:00:00|9613.3|9611.8|9614.6|9612.2|9616.7|9614.7|9613.1|9611.2|285
1591041900000|2020-06-01 20:05:00|9614.7|9612.3|9614|9611.6|9615.7|9613.7|9613.2|9611.5|182
1591042200000|2020-06-01 20:10:00|9613.9|9611.5|9614.7|9612.3|9614.7|9612.9|9612.9|9611.2|152
1591042500000|2020-06-01 20:15:00|9614.6|9612.2|9614.7|9612.3|9615.2|9612.9|9614.3|9611.9|86
1591042800000|2020-06-01 20:20:00|9614.8|9612.4|9615.6|9613.2|9616.6|9614.6|9614.8|9612.4|108
1591043100000|2020-06-01 20:25:00|9615.7|9613.3|9614.4|9612|9617.1|9614.7|9613.9|9611.5|153
1591043400000|2020-06-01 20:30:00|9614.7|9612.3|9615|9612.6|9615.5|9613.1|9614.5|9612.1|112
1591043700000|2020-06-01 20:35:00|9614.9|9612.5|9614.7|9612.3|9615.2|9612.8|9614.7|9612.3|99
1591044000000|2020-06-01 20:40:00|9614.8|9612.4|9612.8|9610.4|9615.2|9612.8|9612.7|9610.3|111
1591044300000|2020-06-01 20:45:00|9612.7|9610.3|9612.5|9610.1|9614|9611.6|9611.9|9609.5|183
1591044600000|2020-06-01 20:50:00|9612.6|9610.2|9612.3|9609.9|9612.8|9610.4|9611.2|9608.8|146
1591044900000|2020-06-01 20:55:00|9612.2|9609.8|9610.4|9608|9612.5|9610.1|9609.3|9606.9|251
1591045200000|2020-06-01 21:00:00|9610.5|9608.1|9610.6|9607.4|9611.4|9608.1|9610.1|9607.2|34
1591045500000|2020-06-01 21:05:00|9611.2|9606.9|9611.4|9606.5|9611.8|9608.1|9609.5|9606.4|152
1591045800000|2020-06-01 21:10:00|9610.9|9606.8|9610.3|9607|9611.4|9608.3|9609.2|9606.4|283
1591046100000|2020-06-01 21:15:00|9609.9|9606.9|9611|9606.1|9611|9607.7|9609.2|9605.8|177
1591046400000|2020-06-01 21:20:00|9610.9|9606|9607.7|9602.7|9611|9607|9607.2|9602.2|188
1591046700000|2020-06-01 21:25:00|9607.6|9602.6|9608.4|9603.4|9609|9604|9607.6|9602.6|115
1591047000000|2020-06-01 21:30:00|9610.6|9605.6|9612.7|9607.7|9613.8|9609.1|9609.5|9604.5|268
1591047300000|2020-06-01 21:35:00|9612.5|9607.9|9612.6|9608.1|9613.5|9609.8|9611.2|9607.4|190
1591047600000|2020-06-01 21:40:00|9613.2|9608.7|9612.9|9608.7|9613.6|9610.2|9611.7|9607.9|207
1591047900000|2020-06-01 21:45:00|9612.6|9608.9|9612.5|9608.7|9613.2|9609.6|9611.7|9607.9|275
1591048200000|2020-06-01 21:50:00|9612.6|9608.6|9612.9|9610.4|9613.7|9610.6|9611.5|9608.4|327
1591048500000|2020-06-01 21:55:00|9613|9610.5|9612.8|9610.2|9613.2|9610.8|9612.4|9609.8|249
1591048800000|2020-06-01 22:00:00|9612.7|9610.1|9611.5|9609.1|9612.8|9610.3|9611.2|9608.8|310
1591049100000|2020-06-01 22:05:00|9611.4|9609|9611.9|9609.4|9612|9609.5|9611.4|9609|137
1591049400000|2020-06-01 22:10:00|9611.7|9609.5|9610.2|9607.8|9612.3|9609.9|9609.5|9606.4|219
1591049700000|2020-06-01 22:15:00|9610.1|9607.7|9610.3|9607.9|9610.4|9608|9609.7|9607.3|105
1591050000000|2020-06-01 22:20:00|9610.2|9607.8|9609.8|9607.4|9610.7|9608.3|9609.6|9607.2|95
1591050300000|2020-06-01 22:25:00|9610|9607.6|9610|9607.6|9610.3|9607.9|9609.6|9607.2|67
1591050600000|2020-06-01 22:30:00|9610.1|9607.7|9610.8|9608.4|9611|9608.6|9610|9607.6|86
1591050900000|2020-06-01 22:35:00|9610.7|9608.3|9610.5|9608.1|9611.1|9608.7|9610.1|9607.7|98
1591051200000|2020-06-01 22:40:00|9610.3|9607.9|9611.1|9608.7|9611.3|9608.9|9610.1|9607.7|118
1591051500000|2020-06-01 22:45:00|9611.2|9608.8|9611.1|9608.7|9611.3|9608.9|9610.9|9608.5|104
1591051800000|2020-06-01 22:50:00|9611|9608.6|9610.9|9608.5|9611.9|9609.5|9610.5|9608.1|117
1591052100000|2020-06-01 22:55:00|9611.1|9608.7|9610.2|9607.8|9611.1|9608.7|9610|9607.6|143
1591052400000|2020-06-01 23:00:00|9610.1|9607.7|9610.4|9608|9610.4|9608|9609.2|9606.8|130
1591052700000|2020-06-01 23:05:00|9610.3|9607.9|9610.1|9607.7|9610.8|9608.4|9609.2|9606.8|197
1591053000000|2020-06-01 23:10:00|9610|9607.6|9610.3|9607.9|9610.5|9608.1|9609.7|9607.3|145
1591053300000|2020-06-01 23:15:00|9610.2|9607.8|9610.2|9607.8|9610.4|9608|9609.7|9607.3|139
1591053600000|2020-06-01 23:20:00|9610.3|9607.9|9610.3|9607.9|9611|9608.6|9610.2|9607.8|114
1591053900000|2020-06-01 23:25:00|9610.4|9608|9609.9|9607.5|9611|9608.6|9609.9|9607.5|122
1591054200000|2020-06-01 23:30:00|9609.8|9607.4|9609.8|9607.4|9610.3|9607.9|9609.4|9607|89
1591054500000|2020-06-01 23:35:00|9609.7|9607.3|9611|9608.6|9611.1|9608.7|9609.1|9606.7|70
1591054800000|2020-06-01 23:40:00|9610.9|9608.5|9611.1|9608.7|9611.1|9608.7|9610.6|9608.2|93
1591055100000|2020-06-01 23:45:00|9611|9608.6|9611.4|9609|9611.4|9609|9610.7|9608.3|132
1591055400000|2020-06-01 23:50:00|9611.3|9608.9|9613.2|9610.8|9613.2|9610.8|9611.2|9608.8|178
1591055700000|2020-06-01 23:55:00|9613.1|9610.7|9613|9610.6|9613.4|9611.2|9612|9609.6|292
1591056000000|2020-06-02 00:00:00|9613.1|9610.7|9611.3|9608.9|9613.1|9610.8|9609.4|9607.1|319
1591056300000|2020-06-02 00:05:00|9611.2|9608.8|9611.9|9609.5|9612.2|9609.8|9609.3|9606.9|294
1591056600000|2020-06-02 00:10:00|9612|9609.6|9608|9605.6|9612.2|9609.8|9607.9|9605.5|297
1591056900000|2020-06-02 00:15:00|9608.1|9605.7|9606.9|9604.5|9608.1|9605.7|9605.3|9603.3|296
1591057200000|2020-06-02 00:20:00|9607|9604.6|9606.3|9603.9|9607.6|9605.2|9605.5|9603.5|392
1591057500000|2020-06-02 00:25:00|9606.4|9604|9606.8|9605.3|9607.3|9605.4|9605.9|9603.7|221
1591057800000|2020-06-02 00:30:00|9607.2|9604.8|9606.4|9604|9607.2|9604.8|9605.5|9603.2|204
1591058100000|2020-06-02 00:35:00|9606.3|9603.9|9603.3|9600.9|9606.4|9604.6|9602.5|9600.5|290
1591058400000|2020-06-02 00:40:00|9602.9|9601.4|9603.5|9601.1|9603.8|9601.8|9601.9|9599.8|305
1591058700000|2020-06-02 00:45:00|9603.6|9601.2|9604.6|9602.2|9605.5|9603.6|9603.3|9601.1|373
1591059000000|2020-06-02 00:50:00|9604.1|9602.6|9605|9603.5|9606.7|9604.6|9603.5|9601.6|344
1591059300000|2020-06-02 00:55:00|9605.6|9603.2|9607.6|9605.2|9608.6|9606.6|9604.9|9602.9|340
1591059600000|2020-06-02 01:00:00|9607.5|9605.1|9610.2|9607.8|9610.4|9608.5|9606.5|9604.7|332
1591059900000|2020-06-02 01:05:00|9610.1|9607.7|9609.9|9607.5|9611.1|9609|9609.2|9606.8|253
1591060200000|2020-06-02 01:10:00|9610|9607.6|9610.3|9607.9|9610.8|9608.6|9609.3|9607.1|246
1591060500000|2020-06-02 01:15:00|9610.2|9607.8|9609.4|9607|9610.8|9608.4|9608.7|9606.6|233
1591060800000|2020-06-02 01:20:00|9609.3|9606.9|9610|9607.6|9610.3|9608.3|9608.7|9606.5|173
1591061100000|2020-06-02 01:25:00|9610.1|9607.7|9611.9|9610.4|9612.7|9610.5|9609.5|9607.6|234
1591061400000|2020-06-02 01:30:00|9611.7|9610.2|9612.7|9610.3|9613.1|9611|9611.3|9609.4|302
1591061700000|2020-06-02 01:35:00|9612.6|9610.2|9612.7|9610.3|9613|9611.1|9611.9|9609.9|222
1591062000000|2020-06-02 01:40:00|9612.6|9610.2|9612.6|9610.2|9613.1|9611.1|9612|9610.1|187
1591062300000|2020-06-02 01:45:00|9612.5|9610.1|9612.7|9611.2|9613.4|9611.3|9611.5|9609.5|182
1591062600000|2020-06-02 01:50:00|9612.8|9611.3|9616.1|9614.6|9616.9|9615|9612.7|9610.5|332
1591062900000|2020-06-02 01:55:00|9616.2|9614.7|9613.8|9611.4|9616.6|9614.7|9613.1|9611.2|225
1591063200000|2020-06-02 02:00:00|9613.4|9611.9|9613.3|9611.8|9614.9|9612.9|9613.2|9611.3|270
1591063500000|2020-06-02 02:05:00|9613.8|9611.4|9613.2|9611.7|9614.1|9612.2|9612.5|9610.6|200
1591063800000|2020-06-02 02:10:00|9613.3|9611.8|9615.7|9613.3|9616.5|9614.7|9613.3|9611.3|340
1591064100000|2020-06-02 02:15:00|9615.6|9613.2|9614.9|9612.5|9616.9|9615|9614.1|9612.2|356
1591064400000|2020-06-02 02:20:00|9615|9612.6|9615.6|9613.2|9616|9614.1|9614.4|9612.4|220
1591064700000|2020-06-02 02:25:00|9615.7|9613.3|9616|9613.6|9616.3|9614.2|9615.1|9613.1|162
1591065000000|2020-06-02 02:30:00|9616.1|9613.7|9614.9|9612.5|9616.3|9614.3|9614.4|9612.3|206
1591065300000|2020-06-02 02:35:00|9615|9612.6|9613.5|9612|9615.1|9613.1|9613|9610.8|196
1591065600000|2020-06-02 02:40:00|9613.9|9611.5|9613.6|9611.2|9614.1|9612.2|9613|9611.1|201
1591065900000|2020-06-02 02:45:00|9613.5|9611.1|9613.7|9611.3|9614.1|9612.3|9612.9|9610.7|131
1591066200000|2020-06-02 02:50:00|9613.8|9611.4|9615.1|9612.7|9615.5|9613.6|9613|9610.9|191
1591066500000|2020-06-02 02:55:00|9614.6|9613.1|9616.6|9614.2|9616.7|9614.8|9614.6|9612.6|209
1591066800000|2020-06-02 03:00:00|9616.7|9614.3|9617.6|9615.2|9617.7|9615.8|9615.5|9613.4|207
1591067100000|2020-06-02 03:05:00|9617.5|9615.1|9617.8|9615.4|9618.5|9616.2|9616.3|9614.3|199
1591067400000|2020-06-02 03:10:00|9617.9|9615.5|9616.7|9614.3|9618.7|9616.8|9616.4|9614.3|157
1591067700000|2020-06-02 03:15:00|9616.8|9614.4|9615.9|9613.5|9616.8|9614.9|9615.3|9613.4|175
1591068000000|2020-06-02 03:20:00|9616|9613.6|9615.3|9613.8|9616.4|9614.6|9615.3|9613.3|136
1591068300000|2020-06-02 03:25:00|9615.2|9613.7|9615.2|9613.7|9616|9614|9615.1|9613.2|136
1591068600000|2020-06-02 03:30:00|9615.3|9613.8|9615.9|9613.5|9616.4|9614.5|9615.2|9613.2|193
1591068900000|2020-06-02 03:35:00|9615.6|9614.1|9616.5|9614.1|9616.6|9614.7|9615.3|9613.3|187
1591069200000|2020-06-02 03:40:00|9616.4|9614.9|9616.7|9614.3|9617.1|9615.2|9616.1|9614.1|158
1591069500000|2020-06-02 03:45:00|9616.6|9614.2|9616.5|9614.1|9616.9|9615|9615.4|9613.5|175
1591069800000|2020-06-02 03:50:00|9616.6|9614.2|9615.6|9614.1|9616.9|9615|9615.4|9613.5|122
1591070100000|2020-06-02 03:55:00|9615.5|9614|9615.3|9612.9|9615.8|9614.1|9614.4|9612.4|142
1591070400000|2020-06-02 04:00:00|9615.1|9612.7|9613.9|9612.4|9615.7|9613.8|9613.2|9611.2|219
1591070700000|2020-06-02 04:05:00|9614.5|9612.1|9614.5|9613|9614.9|9613.1|9613.8|9612|162
1591071000000|2020-06-02 04:10:00|9614.4|9612.9|9614.3|9611.9|9614.9|9613.1|9613.6|9611.8|230
1591071300000|2020-06-02 04:15:00|9614.4|9612|9614.3|9611.9|9614.6|9612.7|9613.4|9611.3|201
1591071600000|2020-06-02 04:20:00|9614.4|9612|9615.4|9613|9615.6|9613.6|9614|9611.9|145
1591071900000|2020-06-02 04:25:00|9615.5|9613.1|9614.1|9612.6|9615.5|9613.6|9613.8|9611.8|139
1591072200000|2020-06-02 04:30:00|9614.2|9612.7|9613.5|9611.1|9614.6|9612.8|9612.2|9610.2|183
1591072500000|2020-06-02 04:35:00|9613.6|9611.2|9614|9612.5|9614.5|9612.6|9612.8|9610.8|178
1591072800000|2020-06-02 04:40:00|9614.1|9612.6|9613.5|9612|9615|9613.2|9613.3|9611.4|158
1591073100000|2020-06-02 04:45:00|9613.4|9611.9|9613.5|9612|9614.1|9612.2|9613.3|9611.4|123
1591073400000|2020-06-02 04:50:00|9613.6|9612.1|9613.5|9612|9614.4|9612.5|9613.4|9611.5|144
1591073700000|2020-06-02 04:55:00|9613.6|9612.1|9614.8|9613.3|9615.5|9613.6|9613.4|9611.4|156
1591074000000|2020-06-02 05:00:00|9614.6|9613.1|9614.8|9612.4|9615.8|9613.9|9613.7|9611.9|210
1591074300000|2020-06-02 05:05:00|9614.7|9612.3|9613.4|9611.9|9614.9|9613|9613.4|9611.4|159
1591074600000|2020-06-02 05:10:00|9613.8|9611.4|9612|9609.6|9613.9|9611.5|9610.6|9608.6|278
1591074900000|2020-06-02 05:15:00|9612.1|9609.7|9610.7|9609.2|9613.1|9611.3|9610.6|9608.7|262
1591075200000|2020-06-02 05:20:00|9611.1|9608.7|9613.2|9611.7|9614.2|9612.3|9610.6|9608.6|221
1591075500000|2020-06-02 05:25:00|9613.3|9611.8|9611.4|9609|9613.4|9611.9|9610.5|9608.5|295
1591075800000|2020-06-02 05:30:00|9611.7|9609.3|9611.2|9608.8|9612|9609.9|9609|9607|328
1591076100000|2020-06-02 05:35:00|9611.1|9608.7|9612.6|9611.1|9613.5|9611.3|9610.7|9608.7|357
1591076400000|2020-06-02 05:40:00|9612.5|9611|9614.5|9612.1|9614.9|9612.9|9612.4|9610.6|302
1591076700000|2020-06-02 05:45:00|9614.4|9612|9614.9|9612.5|9615.7|9613.8|9614|9612|257
1591077000000|2020-06-02 05:50:00|9614.8|9612.4|9615|9612.6|9615.2|9613.3|9614.2|9612.2|198
1591077300000|2020-06-02 05:55:00|9614.9|9612.5|9614|9611.6|9615|9613.2|9613.1|9611.3|283
1591077600000|2020-06-02 06:00:00|9614.3|9611.9|9612.3|9609.9|9615|9613.1|9610.2|9608.3|365
1591077900000|2020-06-02 06:05:00|9612.4|9610|9614.9|9612.5|9615.5|9613.5|9609.8|9607.8|427
1591078200000|2020-06-02 06:10:00|9614.7|9612.3|9614|9612.5|9615|9613.1|9613.4|9611.4|378
1591078500000|2020-06-02 06:15:00|9614.1|9612.6|9617.1|9614.7|9618.4|9616.5|9614|9612.1|604
1591078800000|2020-06-02 06:20:00|9617|9614.6|9614.2|9612.7|9617.1|9615|9613.8|9611.8|352
1591079100000|2020-06-02 06:25:00|9614.4|9612|9613.8|9611.4|9614.6|9612.7|9611.8|9609.8|425
1591079400000|2020-06-02 06:30:00|9613.7|9611.3|9611.4|9609.9|9615.6|9613.6|9611.1|9609.6|370
1591079700000|2020-06-02 06:35:00|9611.3|9609.8|9607.9|9606.4|9612.1|9610.6|9607.3|9605.3|547
1591080000000|2020-06-02 06:40:00|9607.8|9606.3|9608|9606.5|9611|9609|9607.6|9605.7|623
1591080300000|2020-06-02 06:45:00|9608.3|9606.8|9611.6|9610.1|9612.4|9610.5|9608.3|9606.5|544
1591080600000|2020-06-02 06:50:00|9611.7|9610.2|9615.3|9613.8|9616.1|9614.3|9610.3|9608.3|584
1591080900000|2020-06-02 06:55:00|9615.7|9613.3|9619.2|9616.8|9620.9|9619|9615.2|9613.3|705
1591081200000|2020-06-02 07:00:00|9619.5|9617.1|9615.6|9614.1|9619.6|9617.5|9614.9|9613.1|823
1591081500000|2020-06-02 07:05:00|9615.4|9613.9|9613.5|9612|9617.7|9615.7|9613.2|9611.2|679
1591081800000|2020-06-02 07:10:00|9613.8|9612.3|9612.8|9610.4|9615.9|9614.4|9612.4|9610.3|687
1591082100000|2020-06-02 07:15:00|9612.7|9610.3|9610.7|9609.2|9614.8|9613.3|9609.7|9607.7|694
1591082400000|2020-06-02 07:20:00|9610.8|9609.3|9613|9611.5|9613.6|9612.1|9609.8|9608.2|592
1591082700000|2020-06-02 07:25:00|9613.3|9611.8|9612.1|9609.7|9613.5|9611.8|9608.9|9607|510
1591083000000|2020-06-02 07:30:00|9612|9609.6|9608.6|9607.1|9612|9609.6|9606.5|9604.6|685
1591083300000|2020-06-02 07:35:00|9608.7|9607.2|9613|9611.5|9615.7|9614.1|9608.6|9607.1|678
1591083600000|2020-06-02 07:40:00|9612.9|9611.4|9610.9|9609.4|9615.9|9614.2|9610.5|9608.6|804
1591083900000|2020-06-02 07:45:00|9610.7|9609.2|9609.2|9607.7|9613.6|9611.7|9606.6|9605.1|663
1591084200000|2020-06-02 07:50:00|9609.1|9607.6|9609.6|9608.1|9612.5|9610.6|9608.7|9606.6|717
1591084500000|2020-06-02 07:55:00|9609.1|9607.2|9609.1|9606.7|9610.9|9609.4|9606.9|9604.9|580
1591084800000|2020-06-02 08:00:00|9609.2|9606.8|9607.2|9605.7|9612.2|9610.3|9606.2|9604.7|616
1591085100000|2020-06-02 08:05:00|9607.3|9605.8|9606.6|9605.1|9609.1|9607.3|9603.7|9601.7|660
1591085400000|2020-06-02 08:10:00|9606.5|9605|9600.8|9598.4|9609.1|9607.2|9599.6|9597.6|715
1591085700000|2020-06-02 08:15:00|9600.6|9598.2|9593|9590.6|9603.2|9601.1|9591.4|9589.5|933
1591086000000|2020-06-02 08:20:00|9593.2|9590.8|9584.1|9581.7|9593.6|9591.2|9583.4|9581.1|934
1591086300000|2020-06-02 08:25:00|9584.2|9581.8|9581.4|9579|9584.5|9582.6|9580.5|9578.3|863
1591086600000|2020-06-02 08:30:00|9581.5|9579.1|9578.3|9575.9|9582.5|9580.1|9574.3|9572.3|855
1591086900000|2020-06-02 08:35:00|9578.2|9575.8|9578.9|9576.5|9579.6|9577.5|9576.5|9574.4|675
1591087200000|2020-06-02 08:40:00|9578.8|9576.4|9578.1|9576.6|9582.1|9580.1|9577.8|9575.9|684
1591087500000|2020-06-02 08:45:00|9578.2|9576.7|9580.6|9579.1|9581.9|9580|9576.7|9574.8|840
1591087800000|2020-06-02 08:50:00|9581|9578.6|9583.5|9582|9583.8|9582|9579.6|9577.6|687
1591088100000|2020-06-02 08:55:00|9583.8|9582.3|9581.8|9579.4|9584.1|9582.5|9577.3|9575.1|786
1591088400000|2020-06-02 09:00:00|9581.7|9579.3|9581.3|9579.8|9582.3|9580.5|9577.5|9575.3|843
1591088700000|2020-06-02 09:05:00|9581.4|9579.9|9582.3|9580.8|9584.6|9582.7|9580.2|9578.3|536
1591089000000|2020-06-02 09:10:00|9582.4|9580.9|9585.1|9583.6|9586.5|9584.6|9580.1|9578|660
1591089300000|2020-06-02 09:15:00|9585.4|9583|9592.2|9589.8|9592.2|9590.2|9583.3|9581.2|641
1591089600000|2020-06-02 09:20:00|9592.3|9589.9|9591|9589.5|9593.2|9591.3|9590.5|9588.3|624
1591089900000|2020-06-02 09:25:00|9590.9|9589.4|9594.6|9592.2|9594.9|9592.9|9590.1|9588.2|621
1591090200000|2020-06-02 09:30:00|9594.2|9592.7|9601.6|9599.2|9601.8|9599.8|9594|9592.2|666
1591090500000|2020-06-02 09:35:00|9601.1|9599.6|9604.5|9602.1|9607|9604.7|9599.5|9597.1|764
1591090800000|2020-06-02 09:40:00|9604.4|9602|9605.6|9603.2|9605.6|9603.7|9600.4|9598.3|793
1591091100000|2020-06-02 09:45:00|9605.5|9603.1|9607.4|9605|9608|9605.9|9604|9602|743
1591091400000|2020-06-02 09:50:00|9607.3|9604.9|9607.3|9605.8|9607.8|9605.9|9603.9|9602.2|593
1591091700000|2020-06-02 09:55:00|9607.7|9605.3|9616.5|9614.1|9619.4|9617|9604.8|9602.6|731
1591092000000|2020-06-02 10:00:00|9615.9|9614.4|9617.3|9614.9|9631.1|9628.7|9615.7|9613.7|920
1591092300000|2020-06-02 10:05:00|9617.2|9614.8|9620.2|9617.8|9621.5|9619.5|9616.4|9614.1|566
1591092600000|2020-06-02 10:10:00|9620|9617.6|9619.2|9617.7|9624.2|9622.1|9618.6|9616.7|656
1591092900000|2020-06-02 10:15:00|9619.1|9617.6|9618|9615.6|9620.1|9618.3|9616|9614|577
1591093200000|2020-06-02 10:20:00|9618.1|9615.7|9619.4|9617|9622|9620.2|9616|9614.2|578
1591093500000|2020-06-02 10:25:00|9619.5|9617.1|9620.1|9617.7|9622.8|9620.8|9617.5|9615.6|624
1591093800000|2020-06-02 10:30:00|9620.2|9617.8|9622|9619.6|9625.2|9623.1|9619.1|9616.9|599
1591094100000|2020-06-02 10:35:00|9622.1|9619.7|9620.6|9618.2|9625.9|9623.7|9619.3|9617.5|535
1591094400000|2020-06-02 10:40:00|9620.5|9618.1|9617.8|9615.4|9620.9|9618.7|9616.5|9614.3|521
1591094700000|2020-06-02 10:45:00|9617.6|9615.2|9617.2|9614.8|9620.7|9618.4|9616.7|9614.8|573
1591095000000|2020-06-02 10:50:00|9617.3|9614.9|9620|9617.6|9621.1|9619|9616.3|9614.4|545
1591095300000|2020-06-02 10:55:00|9620.1|9617.7|9619.3|9617.8|9621.8|9619.4|9618|9616|524
1591095600000|2020-06-02 11:00:00|9619.7|9617.3|9618.1|9616.6|9621.3|9619.5|9618|9616|461
1591095900000|2020-06-02 11:05:00|9618.2|9616.7|9617.8|9616.3|9620.5|9618.7|9610.6|9608.4|596
1591096200000|2020-06-02 11:10:00|9617.7|9616.2|9622.4|9620|9624.2|9622.2|9617.6|9616.1|543
1591096500000|2020-06-02 11:15:00|9622.5|9620.1|9618.6|9617.1|9624|9622.1|9618.5|9616.4|464
1591096800000|2020-06-02 11:20:00|9619.1|9616.7|9621.1|9619.6|9622.2|9620|9618.8|9616.7|423
1591097100000|2020-06-02 11:25:00|9621.2|9619.7|9619.5|9617.1|9626.1|9623.9|9617.8|9615.6|737
1591097400000|2020-06-02 11:30:00|9619.4|9617|9620.8|9618.4|9622.2|9620.6|9617.9|9615.9|490
1591097700000|2020-06-02 11:35:00|9621|9618.6|9621.1|9619.6|9624|9622|9619.7|9617.8|433
1591098000000|2020-06-02 11:40:00|9621.5|9619.1|9616.1|9614.6|9622|9619.9|9616|9614.5|439
1591098300000|2020-06-02 11:45:00|9616.5|9615|9615.3|9613.8|9618.2|9616.3|9614.8|9613.1|521
1591098600000|2020-06-02 11:50:00|9615.5|9614|9618.1|9615.7|9618.3|9616.6|9614.6|9612.4|527
1591098900000|2020-06-02 11:55:00|9618.2|9615.8|9613.9|9611.5|9618.2|9616.1|9612.4|9610.7|663
1591099200000|2020-06-02 12:00:00|9613.8|9611.4|9611.2|9609.7|9613.9|9611.7|9609.4|9607.9|786
1591099500000|2020-06-02 12:05:00|9611.3|9609.8|9614.8|9612.4|9616.1|9614.1|9610.5|9609|745
1591099800000|2020-06-02 12:10:00|9614.3|9612.8|9614|9612.5|9615.8|9613.9|9612.1|9610.3|670
1591100100000|2020-06-02 12:15:00|9613.7|9612.2|9618.2|9616.7|9618.6|9616.7|9612.4|9610.6|785
1591100400000|2020-06-02 12:20:00|9617.8|9616.3|9625.2|9623.7|9628.4|9626|9617.8|9616|868
1591100700000|2020-06-02 12:25:00|9625.4|9623|9626.8|9625.3|9627.5|9625.7|9622.9|9621.2|626
1591101000000|2020-06-02 12:30:00|9626.9|9625.4|9629.8|9628.3|9631.3|9629.4|9626|9624.1|631
1591101300000|2020-06-02 12:35:00|9629.7|9628.2|9634.8|9632.4|9639|9636.6|9629.1|9627|675
1591101600000|2020-06-02 12:40:00|9634.7|9632.3|9629.7|9628.2|9634.9|9632.8|9627.6|9625.6|675
1591101900000|2020-06-02 12:45:00|9629.8|9628.3|9628.3|9625.9|9631.1|9629.2|9627.5|9625.7|616
1591102200000|2020-06-02 12:50:00|9628.4|9626|9627.7|9626.2|9631.8|9629.9|9626|9623.9|625
1591102500000|2020-06-02 12:55:00|9627.6|9626.1|9628.2|9625.8|9631.4|9629.5|9627|9625|596
1591102800000|2020-06-02 13:00:00|9627.9|9626.4|9624.3|9622.8|9628.2|9626.5|9622.8|9621|763
1591103100000|2020-06-02 13:05:00|9624.2|9622.7|9628|9625.6|9630.5|9628.6|9622.5|9620.6|618
1591103400000|2020-06-02 13:10:00|9627.9|9625.5|9629.3|9626.9|9631.5|9629.4|9626.5|9624.6|694
1591103700000|2020-06-02 13:15:00|9629.4|9627|9625|9622.6|9629.9|9627.7|9623.8|9621.5|531
1591104000000|2020-06-02 13:20:00|9624.9|9622.5|9625.3|9623.8|9628.4|9626.3|9623.4|9621.2|562
1591104300000|2020-06-02 13:25:00|9625.4|9623.9|9626|9624.5|9627.5|9625.4|9625.3|9623|456
1591104600000|2020-06-02 13:30:00|9625.6|9624.1|9626.4|9624|9629.2|9627.1|9624.4|9622.5|531
1591104900000|2020-06-02 13:35:00|9626.5|9624.1|9619.3|9617.8|9627.8|9625.8|9618.8|9617.2|590
1591105200000|2020-06-02 13:40:00|9620|9617.6|9617.6|9615.2|9621.1|9619.2|9616.7|9614.6|465
1591105500000|2020-06-02 13:45:00|9617.5|9615.1|9620.8|9619.3|9621.7|9619.7|9617.2|9614.9|479
1591105800000|2020-06-02 13:50:00|9621.1|9618.7|9612.7|9611.2|9621.3|9619.3|9611.7|9609.6|774
1591106100000|2020-06-02 13:55:00|9612.8|9611.3|9609.8|9607.4|9614.7|9612.6|9609|9607.1|711
1591106400000|2020-06-02 14:00:00|9609.7|9607.3|9611.8|9610.3|9612.7|9610.5|9606.7|9604.7|803
1591106700000|2020-06-02 14:05:00|9611.7|9610.2|9611.1|9609.6|9612.2|9610.3|9608|9605.9|638
1591107000000|2020-06-02 14:10:00|9610.9|9609.4|9617.8|9616.3|9618.6|9616.7|9610.9|9609.4|656
1591107300000|2020-06-02 14:15:00|9617.7|9616.2|9615|9613.5|9617.9|9616.2|9610.9|9608.9|722
1591107600000|2020-06-02 14:20:00|9615.1|9613.6|9615.4|9613|9618.4|9616.6|9611.4|9609.5|747
1591107900000|2020-06-02 14:25:00|9615.5|9613.1|9621.5|9620|9623.2|9621.3|9615|9613.1|738
1591108200000|2020-06-02 14:30:00|9621.6|9620.1|9618.2|9616.7|9623.1|9621.6|9616.1|9614.3|843
1591108500000|2020-06-02 14:35:00|9618.6|9616.2|9615.8|9614.3|9621.7|9619.8|9614|9612|742
1591108800000|2020-06-02 14:40:00|9615.9|9614.4|9610.1|9608.6|9617.2|9615.3|9610|9608.3|810
1591109100000|2020-06-02 14:45:00|9610.2|9608.7|9616.7|9614.3|9619.3|9617.4|9609.6|9607.2|883
1591109400000|2020-06-02 14:50:00|9616.6|9614.2|9610.6|9609.1|9617.5|9615.7|9610.1|9608.2|752
1591109700000|2020-06-02 14:55:00|9611.1|9608.7|9607.9|9606.4|9615.1|9613.3|9604.7|9602.9|1077
1591110000000|2020-06-02 15:00:00|9608|9606.5|9607.1|9605.6|9609.3|9607.4|9604.1|9602.4|886
1591110300000|2020-06-02 15:05:00|9607.6|9605.2|9606.5|9604.1|9608.3|9606.7|9603.4|9601.1|764
1591110600000|2020-06-02 15:10:00|9606.6|9604.2|9605.3|9602.9|9607.3|9605.4|9598.6|9596.7|737
1591110900000|2020-06-02 15:15:00|9605.2|9602.8|9607.9|9606.4|9608.5|9606.5|9602.9|9600.5|575
1591111200000|2020-06-02 15:20:00|9608.4|9606|9606.1|9604.6|9608.8|9607|9604|9602|452
1591111500000|2020-06-02 15:25:00|9606|9604.5|9612|9609.6|9612|9610.2|9605.8|9604.3|477
1591111800000|2020-06-02 15:30:00|9612.2|9609.8|9611.7|9609.3|9613.4|9611.5|9608.1|9606.1|577
1591112100000|2020-06-02 15:35:00|9611.8|9609.4|9613.9|9612.4|9614.8|9612.9|9608.6|9606.6|453
1591112400000|2020-06-02 15:40:00|9614.4|9612|9614.7|9612.3|9615.4|9613.7|9610.4|9608.4|421
1591112700000|2020-06-02 15:45:00|9614.6|9612.2|9616.3|9614.8|9616.9|9615.1|9614|9612|411
1591113000000|2020-06-02 15:50:00|9616.7|9614.3|9620.5|9619|9621.2|9619.3|9616.1|9614|408
1591113300000|2020-06-02 15:55:00|9620.6|9619.1|9623.7|9622.2|9624.8|9622.8|9620.3|9618.3|414
1591113600000|2020-06-02 16:00:00|9623.6|9622.1|9620.1|9617.7|9624.7|9622.9|9619.5|9617.5|420
1591113900000|2020-06-02 16:05:00|9620.2|9617.8|9619|9616.6|9620.8|9618.9|9618.5|9616.5|351
1591114200000|2020-06-02 16:10:00|9619.2|9616.8|9617.9|9615.5|9620.9|9618.9|9617.2|9615.2|354
1591114500000|2020-06-02 16:15:00|9617.7|9615.3|9619|9616.6|9619.8|9617.9|9617.1|9615.2|367
1591114800000|2020-06-02 16:20:00|9618.4|9616.9|9621.3|9619.8|9622|9620.1|9617.8|9615.7|317
1591115100000|2020-06-02 16:25:00|9621.9|9619.5|9620.1|9617.7|9622.7|9620.9|9619.7|9617.7|378
1591115400000|2020-06-02 16:30:00|9620.2|9617.8|9618.8|9616.4|9620.3|9618.4|9616.9|9614.7|390
1591115700000|2020-06-02 16:35:00|9618.9|9616.5|9617.6|9616.1|9619.5|9617.5|9617.1|9615.5|394
1591116000000|2020-06-02 16:40:00|9617.5|9616|9617.7|9615.3|9619.3|9617.4|9615.1|9613.1|329
1591116300000|2020-06-02 16:45:00|9617.2|9615.7|9615.8|9614.3|9618|9616.1|9614.9|9613|318
1591116600000|2020-06-02 16:50:00|9616.1|9614.6|9619.1|9617.6|9619.3|9617.6|9615.2|9613.2|332
1591116900000|2020-06-02 16:55:00|9619.2|9617.7|9620.5|9618.1|9621.1|9619.1|9617.7|9615.7|437
1591117200000|2020-06-02 17:00:00|9620.1|9618.6|9622.1|9619.7|9622.2|9620.2|9617.8|9615.7|445
1591117500000|2020-06-02 17:05:00|9621.7|9620.2|9621.7|9619.3|9622.9|9621|9620.1|9618|307
1591117800000|2020-06-02 17:10:00|9622|9619.6|9621.2|9618.8|9622.1|9620.1|9620.4|9618.4|291
1591118100000|2020-06-02 17:15:00|9621.3|9618.9|9617.9|9615.5|9621.3|9618.9|9616.4|9614.5|302
1591118400000|2020-06-02 17:20:00|9617.5|9616|9619.8|9617.4|9620|9617.8|9617.4|9615.5|246
1591118700000|2020-06-02 17:25:00|9619.9|9617.5|9621.1|9618.7|9623.1|9621.2|9619.2|9617.2|336
1591119000000|2020-06-02 17:30:00|9621.2|9618.8|9623.1|9620.7|9623.2|9620.8|9619.7|9617.5|335
1591119300000|2020-06-02 17:35:00|9622.9|9620.5|9627.7|9625.3|9628.2|9626|9622.7|9620.5|394
1591119600000|2020-06-02 17:40:00|9627.9|9625.5|9628.4|9626|9630.9|9628.9|9627.4|9625.5|381
1591119900000|2020-06-02 17:45:00|9628.3|9625.9|9627.2|9624.8|9630.2|9628.2|9626.1|9624.2|389
1591120200000|2020-06-02 17:50:00|9627.1|9624.7|9627.7|9626.2|9629.2|9627.3|9626.4|9624.5|291
1591120500000|2020-06-02 17:55:00|9628.1|9625.7|9623.6|9621.2|9628.3|9626.4|9623.4|9621.1|285
1591120800000|2020-06-02 18:00:00|9623.7|9621.3|9624.1|9621.7|9626.7|9624.3|9623|9621.1|296
1591121100000|2020-06-02 18:05:00|9623.8|9622.3|9623.5|9622|9624.6|9622.9|9623.1|9621.1|303
1591121400000|2020-06-02 18:10:00|9623.4|9621.9|9624.4|9622.9|9625.3|9623.2|9623.3|9621.6|265
1591121700000|2020-06-02 18:15:00|9624.5|9623|9627.3|9625.8|9627.9|9626|9624.3|9622.4|236
1591122000000|2020-06-02 18:20:00|9627.2|9625.7|9627.7|9625.3|9629.8|9627.6|9627|9625.1|251
1591122300000|2020-06-02 18:25:00|9627.6|9625.2|9625.5|9624|9628.3|9626.2|9623.8|9621.4|244
1591122600000|2020-06-02 18:30:00|9625.2|9623.7|9624.7|9622.3|9625.9|9623.9|9624.2|9622.2|268
1591122900000|2020-06-02 18:35:00|9624.8|9622.4|9623.9|9621.5|9625.5|9623.4|9623|9620.6|193
1591123200000|2020-06-02 18:40:00|9623.7|9621.3|9624.6|9622.2|9624.8|9622.8|9623.1|9621|185
1591123500000|2020-06-02 18:45:00|9624.5|9622.1|9625|9623.5|9626.4|9624.5|9624.1|9622.1|196
1591123800000|2020-06-02 18:50:00|9625.1|9623.6|9624.6|9623.1|9625.4|9623.6|9622.4|9620.2|265
1591124100000|2020-06-02 18:55:00|9624.9|9622.5|9622.1|9619.7|9626.1|9624.3|9621.9|9619.7|489
1591124400000|2020-06-02 19:00:00|9622.2|9619.8|9625|9623.5|9625.8|9623.8|9622.2|9619.8|327
1591124700000|2020-06-02 19:05:00|9625.1|9623.6|9627.5|9625.1|9628|9625.9|9625|9623.1|253
1591125000000|2020-06-02 19:10:00|9627.6|9625.2|9628.5|9626.1|9629.2|9627.2|9627.3|9625.2|197
1591125300000|2020-06-02 19:15:00|9628.3|9625.9|9628.9|9626.5|9629.6|9627.5|9627.7|9625.7|212
1591125600000|2020-06-02 19:20:00|9629|9626.6|9628.8|9626.4|9629.5|9627.1|9627.7|9625.3|351
1591125900000|2020-06-02 19:25:00|9628.9|9626.5|9630.4|9628|9631.1|9628.9|9628.7|9626.4|247
1591126200000|2020-06-02 19:30:00|9630.5|9628.1|9629.7|9627.3|9631.1|9628.9|9629.4|9627|237
1591126500000|2020-06-02 19:35:00|9629.4|9627|9629.4|9627|9631|9628.6|9629|9626.8|276
1591126800000|2020-06-02 19:40:00|9629.3|9626.9|9630|9627.6|9630.6|9628.2|9628.8|9626.5|424
1591127100000|2020-06-02 19:45:00|9629.9|9627.5|9625.4|9623|9630.4|9628.3|9625.4|9623|270
1591127400000|2020-06-02 19:50:00|9625.6|9623.2|9626.1|9623.7|9626.9|9624.5|9623.5|9621.2|396
1591127700000|2020-06-02 19:55:00|9625.9|9623.5|9627.4|9625|9627.4|9625.3|9624.7|9622.3|288
1591128000000|2020-06-02 20:00:00|9627.2|9624.8|9627.4|9625|9627.7|9625.3|9625.5|9623.1|209
1591128300000|2020-06-02 20:05:00|9627.1|9625.6|9625.6|9623.2|9627.6|9625.6|9625.5|9623.1|195
1591128600000|2020-06-02 20:10:00|9625.7|9623.3|9625.7|9623.3|9626.3|9623.9|9624.5|9622.1|203
1591128900000|2020-06-02 20:15:00|9625.8|9623.4|9625.7|9623.3|9626.6|9624.5|9625.4|9623|129
1591129200000|2020-06-02 20:20:00|9625.6|9623.2|9626.3|9623.9|9626.6|9624.4|9625.5|9623.2|104
1591129500000|2020-06-02 20:25:00|9626.2|9623.8|9624.3|9621.9|9626.4|9624.4|9623.6|9621.4|147
1591129800000|2020-06-02 20:30:00|9624.4|9622|9625.2|9622.8|9625.3|9622.9|9623.5|9621.4|152
1591130100000|2020-06-02 20:35:00|9625.1|9622.7|9626.6|9624.2|9626.8|9624.4|9624.4|9622|162
1591130400000|2020-06-02 20:40:00|9626.7|9624.3|9626.5|9624.1|9627.2|9625.1|9626.1|9623.7|164
1591130700000|2020-06-02 20:45:00|9626.6|9624.2|9626.2|9623.8|9627.6|9625.2|9625.7|9623.3|206
1591131000000|2020-06-02 20:50:00|9626.3|9623.9|9625.7|9623.3|9626.7|9624.3|9625.3|9622.9|197
1591131300000|2020-06-02 20:55:00|9625.8|9623.4|9625.1|9622.7|9626.8|9624.4|9624.5|9622.1|306
1591131600000|2020-06-02 21:00:00|9625|9621.9|9625.7|9620.7|9625.8|9623.1|9624.9|9620.5|35
1591131900000|2020-06-02 21:05:00|9625.5|9620.8|9624.7|9619.7|9626.4|9621.5|9616.3|9611.3|207
1591132200000|2020-06-02 21:10:00|9624.8|9619.8|9623|9618|9626.7|9621.8|9623|9618|164
1591132500000|2020-06-02 21:15:00|9623.1|9618.1|9623.9|9618.9|9624.3|9619.3|9622.5|9617.5|143
1591132800000|2020-06-02 21:20:00|9623.5|9618.5|9623.1|9618.1|9624|9619|9622.6|9617.6|159
1591133100000|2020-06-02 21:25:00|9623.2|9618.2|9623.8|9618.8|9624.1|9619.1|9622|9617|147
1591133400000|2020-06-02 21:30:00|9630.1|9625.1|9625.3|9620.3|9630.1|9625.1|9623.6|9618.6|288
1591133700000|2020-06-02 21:35:00|9625.2|9620.2|9625.5|9620.5|9627.9|9622.9|9623.5|9618.5|261
1591134000000|2020-06-02 21:40:00|9625.4|9620.4|9625.2|9620.2|9626.1|9621.1|9623.9|9618.9|208
1591134300000|2020-06-02 21:45:00|9625.3|9620.3|9625.9|9620.9|9626.8|9621.8|9624.3|9619.3|229
1591134600000|2020-06-02 21:50:00|9625.7|9620.7|9627.1|9622.1|9627.7|9622.7|9624.5|9619.5|247
1591134900000|2020-06-02 21:55:00|9626.7|9621.7|9625.6|9620.6|9627|9622|9625.3|9620.3|248
1591135200000|2020-06-02 22:00:00|9626|9621|9625.5|9622|9627.1|9622.3|9624.7|9620.2|350
1591135500000|2020-06-02 22:05:00|9625.7|9622.1|9625.4|9623|9626.5|9623.2|9624.4|9621.6|235
1591135800000|2020-06-02 22:10:00|9625.3|9622.9|9625.2|9622.8|9625.6|9623.1|9623.2|9620.7|163
1591136100000|2020-06-02 22:15:00|9625.1|9622.7|9624.8|9622.4|9625.8|9622.9|9624.2|9621.8|97
1591136400000|2020-06-02 22:20:00|9624.9|9622.5|9624.2|9621.8|9625.5|9623.1|9624.1|9621.7|106
1591136700000|2020-06-02 22:25:00|9624.3|9621.9|9622.5|9620.1|9624.5|9622.1|9622.4|9620|98
1591137000000|2020-06-02 22:30:00|9622.4|9620|9621.8|9619.4|9622.9|9620.5|9621.5|9619.1|104
1591137300000|2020-06-02 22:35:00|9621.9|9619.5|9621.6|9619.2|9622.3|9619.9|9621.5|9619.1|97
1591137600000|2020-06-02 22:40:00|9621.7|9619.3|9621|9618.6|9621.7|9619.3|9620.4|9618|63
1591137900000|2020-06-02 22:45:00|9621.3|9618.9|9621.6|9619.2|9621.9|9619.5|9621.3|9618.9|88
1591138200000|2020-06-02 22:50:00|9621.5|9619.1|9620|9617.6|9622.2|9619.8|9619.7|9617.3|154
1591138500000|2020-06-02 22:55:00|9619.9|9617.5|9620.5|9618.1|9621.2|9618.8|9619.9|9617.5|126
1591138800000|2020-06-02 23:00:00|9620.6|9618.2|9621.4|9619|9622|9619.6|9619.9|9617.5|127
1591139100000|2020-06-02 23:05:00|9621.3|9618.9|9622.6|9620.2|9622.6|9620.2|9620.9|9618.5|127
1591139400000|2020-06-02 23:10:00|9622.5|9620.1|9624.3|9621.9|9624.5|9622.1|9622.4|9620|131
1591139700000|2020-06-02 23:15:00|9624.4|9622|9624.5|9622.1|9625.5|9623.1|9624.3|9621.9|135
1591140000000|2020-06-02 23:20:00|9624.6|9622.2|9624.7|9622.3|9624.8|9622.5|9623.4|9621|244
1591140300000|2020-06-02 23:25:00|9624.5|9622.1|9624.4|9622|9624.7|9622.3|9622.5|9620.1|266
1591140600000|2020-06-02 23:30:00|9624.3|9621.9|9621.9|9619.5|9624.3|9621.9|9619.3|9616.9|440
1591140900000|2020-06-02 23:35:00|9622|9619.6|9619.1|9616.7|9622.2|9619.8|9618.8|9616.4|288
1591141200000|2020-06-02 23:40:00|9619|9616.6|9617.9|9615.5|9620.5|9618.1|9617.3|9614.9|269
1591141500000|2020-06-02 23:45:00|9617.8|9615.4|9618.4|9616|9619.1|9616.7|9617.3|9614.9|270
1591141800000|2020-06-02 23:50:00|9618.5|9616.1|9619.3|9616.9|9620.4|9618|9618.4|9616|283
1591142100000|2020-06-02 23:55:00|9619.2|9616.8|9618.9|9616.5|9619.6|9617.2|9617.5|9615.1|275
1591142400000|2020-06-03 00:00:00|9619|9616.6|9623|9620.6|9623.2|9620.8|9618.3|9615.9|362
1591142700000|2020-06-03 00:05:00|9622.9|9620.5|9621.7|9619.3|9623.6|9621.2|9621.7|9619.3|298
1591143000000|2020-06-03 00:10:00|9621.8|9619.4|9621|9618.6|9621.9|9619.5|9620.3|9617.9|217
1591143300000|2020-06-03 00:15:00|9620.9|9618.5|9618.3|9615.9|9621|9618.6|9617.2|9614.8|319
1591143600000|2020-06-03 00:20:00|9618.1|9615.7|9619|9616.6|9619.9|9617.9|9616.8|9614.4|246
1591143900000|2020-06-03 00:25:00|9619.1|9616.7|9618.7|9616.3|9619.1|9617|9615.7|9613.4|265
1591144200000|2020-06-03 00:30:00|9618.9|9616.5|9618.1|9615.7|9619.1|9616.7|9617.7|9615.3|290
1591144500000|2020-06-03 00:35:00|9618.2|9615.8|9617.8|9615.4|9619|9616.6|9617.6|9615.2|217
1591144800000|2020-06-03 00:40:00|9617.7|9615.3|9614.9|9612.5|9618|9615.6|9614|9611.6|372
1591145100000|2020-06-03 00:45:00|9615|9612.6|9615.8|9613.4|9617.2|9614.8|9613.2|9610.8|463
1591145400000|2020-06-03 00:50:00|9615.9|9613.5|9617.3|9614.9|9618.4|9616|9612.4|9610.3|390
1591145700000|2020-06-03 00:55:00|9617.2|9614.8|9618.8|9616.4|9620.1|9617.7|9617.1|9614.7|300
1591146000000|2020-06-03 01:00:00|9618.9|9616.5|9613.4|9611|9618.9|9616.5|9612.2|9610.3|428
1591146300000|2020-06-03 01:05:00|9613.3|9610.9|9614.2|9611.8|9615.4|9613|9611.5|9609.1|346
1591146600000|2020-06-03 01:10:00|9614.3|9611.9|9613.5|9611.1|9616.5|9614.5|9611|9608.6|369
1591146900000|2020-06-03 01:15:00|9613.4|9611|9613.6|9611.2|9614.2|9612|9611.3|9609.1|376
1591147200000|2020-06-03 01:20:00|9613.5|9611.1|9611.5|9609.1|9613.6|9611.6|9611.1|9609|317
1591147500000|2020-06-03 01:25:00|9611.6|9609.2|9615.1|9612.7|9615.6|9613.2|9611.5|9609.1|277
1591147800000|2020-06-03 01:30:00|9615.2|9612.8|9618|9615.6|9618.5|9616.4|9615|9612.6|380
1591148100000|2020-06-03 01:35:00|9617.9|9615.5|9615.5|9613.1|9618|9615.7|9613.9|9611.9|403
1591148400000|2020-06-03 01:40:00|9615.4|9613|9614.4|9612|9616.1|9613.8|9614.1|9611.7|250
1591148700000|2020-06-03 01:45:00|9614.2|9611.8|9614.6|9612.2|9615.6|9613.2|9612.9|9611|410
1591149000000|2020-06-03 01:50:00|9614.7|9612.3|9614.7|9612.3|9615.6|9613.2|9613.6|9611.2|375
1591149300000|2020-06-03 01:55:00|9614.8|9612.4|9615.5|9613.1|9617.3|9614.9|9614|9612|499
1591149600000|2020-06-03 02:00:00|9615.6|9613.2|9618.2|9615.8|9618.3|9615.9|9614.9|9612.5|362
1591149900000|2020-06-03 02:05:00|9618.1|9615.7|9618.9|9616.5|9619.2|9616.8|9617.2|9614.8|245
1591150200000|2020-06-03 02:10:00|9618.8|9616.4|9618|9615.6|9619.1|9616.7|9617.5|9615.2|230
1591150500000|2020-06-03 02:15:00|9618.1|9615.7|9618.2|9615.8|9618.4|9616.1|9617.5|9615.4|171
1591150800000|2020-06-03 02:20:00|9618.1|9615.7|9619.1|9616.7|9619.2|9616.8|9617.7|9615.5|203
1591151100000|2020-06-03 02:25:00|9619.2|9616.8|9618.2|9615.8|9619.4|9617.3|9616.9|9614.5|283
1591151400000|2020-06-03 02:30:00|9618.1|9615.7|9615.5|9613.1|9618.1|9615.7|9615.2|9612.8|319
1591151700000|2020-06-03 02:35:00|9615.4|9613|9616|9613.6|9616.5|9614.3|9615.4|9613|228
1591152000000|2020-06-03 02:40:00|9616.1|9613.7|9614.7|9612.3|9617.4|9615.3|9614.3|9612.2|330
1591152300000|2020-06-03 02:45:00|9614.6|9612.2|9615.1|9612.7|9615.1|9612.7|9613|9610.9|354
1591152600000|2020-06-03 02:50:00|9615|9612.6|9612.7|9610.3|9615.2|9612.8|9612.3|9609.9|236
1591152900000|2020-06-03 02:55:00|9612.6|9610.2|9614.4|9612|9614.5|9612.3|9612.5|9610.1|280
1591153200000|2020-06-03 03:00:00|9614.3|9611.9|9614.2|9611.8|9615.6|9613.2|9613.8|9611.7|309
1591153500000|2020-06-03 03:05:00|9614.3|9611.9|9615.5|9613.1|9615.6|9613.5|9614.1|9611.8|210
1591153800000|2020-06-03 03:10:00|9615.4|9613|9613.2|9610.8|9615.5|9613.1|9612.8|9610.8|208
1591154100000|2020-06-03 03:15:00|9613.4|9611|9613.7|9611.3|9614.1|9611.7|9610.7|9608.3|381
1591154400000|2020-06-03 03:20:00|9613.8|9611.4|9614.1|9611.7|9614.5|9612.2|9613.7|9611.3|176
1591154700000|2020-06-03 03:25:00|9614.3|9611.9|9613.3|9610.9|9615.4|9613.1|9612.8|9610.8|308
1591155000000|2020-06-03 03:30:00|9612.9|9611.4|9612.8|9611.3|9614.4|9612.5|9611.3|9609.3|385
1591155300000|2020-06-03 03:35:00|9612.9|9611.4|9612.7|9611.2|9614.2|9612.3|9612|9610|375
1591155600000|2020-06-03 03:40:00|9612.8|9611.3|9613|9611.5|9614.5|9612.5|9612.6|9610.5|235
1591155900000|2020-06-03 03:45:00|9613.4|9611|9612|9610.5|9613.5|9611.5|9611.8|9609.7|256
1591156200000|2020-06-03 03:50:00|9612.2|9609.8|9611.5|9609.1|9613.7|9611.8|9611|9609.1|411
1591156500000|2020-06-03 03:55:00|9611.6|9609.2|9611.7|9609.3|9613.5|9611.5|9610.1|9608.2|536
1591156800000|2020-06-03 04:00:00|9611.6|9609.2|9610.3|9608.8|9612.7|9610.8|9610.2|9608.3|378
1591157100000|2020-06-03 04:05:00|9610.8|9608.4|9610.7|9609.2|9611.7|9609.7|9609.9|9607.8|325
1591157400000|2020-06-03 04:10:00|9611|9608.6|9609.9|9607.5|9611.5|9609.7|9608.9|9607|333
1591157700000|2020-06-03 04:15:00|9609.8|9607.4|9610.4|9608|9610.6|9608.6|9608.9|9606.7|290
1591158000000|2020-06-03 04:20:00|9609.7|9608.2|9612.7|9610.3|9612.8|9610.4|9609.6|9607.5|264
1591158300000|2020-06-03 04:25:00|9612.6|9610.2|9612.9|9611.4|9614|9612|9612.3|9610.1|236
1591158600000|2020-06-03 04:30:00|9613.2|9610.8|9612.6|9610.2|9613.7|9611.8|9611.1|9609.1|224
1591158900000|2020-06-03 04:35:00|9612.5|9610.1|9612.7|9610.3|9612.9|9610.9|9611.3|9609.4|227
1591159200000|2020-06-03 04:40:00|9612.8|9610.4|9612.9|9611.4|9613.6|9611.6|9612.3|9610.3|219
1591159500000|2020-06-03 04:45:00|9613|9611.5|9612.3|9610.8|9613.8|9611.9|9611.8|9609.7|195
1591159800000|2020-06-03 04:50:00|9612.7|9610.3|9612.6|9610.2|9613.5|9611.5|9611.5|9609.8|216
1591160100000|2020-06-03 04:55:00|9612.3|9610.8|9613.3|9611.8|9613.9|9612|9611.4|9609.5|289
1591160400000|2020-06-03 05:00:00|9613.7|9611.3|9613.1|9611.6|9614.4|9612.5|9612.8|9610.8|215
1591160700000|2020-06-03 05:05:00|9613|9611.5|9612.4|9610.9|9613.8|9611.9|9612.4|9610.8|162
1591161000000|2020-06-03 05:10:00|9612.2|9610.7|9611|9608.6|9612.4|9610.7|9609.4|9607.4|289
1591161300000|2020-06-03 05:15:00|9611.1|9608.7|9610.9|9608.5|9611.9|9610.1|9609.7|9607.8|375
1591161600000|2020-06-03 05:20:00|9610.8|9608.4|9610|9608.5|9611.9|9610.1|9610|9608.1|236
1591161900000|2020-06-03 05:25:00|9610.5|9608.1|9613.9|9612.4|9614.6|9612.7|9609.7|9608.1|310
1591162200000|2020-06-03 05:30:00|9614.3|9611.9|9614.4|9612|9615.4|9613.3|9613.2|9611.3|270
1591162500000|2020-06-03 05:35:00|9614.5|9612.1|9610.2|9608.7|9614.6|9612.6|9609.8|9607.8|212
1591162800000|2020-06-03 05:40:00|9610.3|9608.8|9615.9|9613.5|9616.2|9613.8|9610.1|9608.2|289
1591163100000|2020-06-03 05:45:00|9615.8|9613.4|9615.6|9613.2|9616.3|9614.3|9614.6|9612.5|235
1591163400000|2020-06-03 05:50:00|9615.7|9613.3|9615.1|9613.6|9617.3|9615.4|9614.4|9612.7|306
1591163700000|2020-06-03 05:55:00|9615.2|9613.7|9614.6|9612.2|9616.6|9614.7|9613.6|9611.9|405
1591164000000|2020-06-03 06:00:00|9614.9|9612.5|9614.8|9612.4|9615.5|9613.1|9609|9607.1|697
1591164300000|2020-06-03 06:05:00|9614.7|9612.3|9615.2|9613.7|9616.9|9614.5|9613.5|9611.1|468
1591164600000|2020-06-03 06:10:00|9615.7|9613.3|9618.1|9615.7|9618.9|9616.8|9614.6|9612.6|485
1591164900000|2020-06-03 06:15:00|9618|9615.6|9619|9616.6|9620.4|9618|9617.8|9615.5|384
1591165200000|2020-06-03 06:20:00|9618.9|9616.5|9616.3|9613.9|9619.1|9617|9615.3|9612.9|360
1591165500000|2020-06-03 06:25:00|9616.4|9614|9615.5|9613.1|9617.3|9615.1|9614.8|9612.8|369
1591165800000|2020-06-03 06:30:00|9615.6|9613.2|9614|9612.5|9616.2|9614|9613.9|9612.1|358
1591166100000|2020-06-03 06:35:00|9614.1|9612.6|9615.8|9614.3|9616.1|9614.6|9612.5|9611|389
1591166400000|2020-06-03 06:40:00|9615.7|9614.2|9617.8|9615.4|9617.8|9616|9613.5|9611.8|538
1591166700000|2020-06-03 06:45:00|9617.7|9615.3|9616.4|9614.9|9618.3|9616.8|9613.7|9612.2|492
1591167000000|2020-06-03 06:50:00|9616.1|9614.6|9618.7|9617.2|9622.6|9621.1|9614.9|9613.2|529
1591167300000|2020-06-03 06:55:00|9618.9|9617.4|9619.4|9617|9620.3|9618.7|9617.8|9616.1|604
1591167600000|2020-06-03 07:00:00|9619.5|9617.1|9614.1|9612.6|9620.2|9618|9613|9611.5|701
1591167900000|2020-06-03 07:05:00|9614|9612.5|9614.8|9613.3|9616.1|9614.6|9607.6|9605.5|764
1591168200000|2020-06-03 07:10:00|9615|9613.5|9616.6|9614.2|9618|9616.4|9613.9|9612.3|615
1591168500000|2020-06-03 07:15:00|9616.5|9614.1|9611|9609.5|9616.5|9614.9|9611|9609.5|627
1591168800000|2020-06-03 07:20:00|9610.9|9609.4|9612.9|9611.4|9615.8|9614.1|9610.6|9609.1|746
1591169100000|2020-06-03 07:25:00|9613.3|9611.8|9611.4|9609.9|9615.2|9613.6|9609.8|9608.3|744
1591169400000|2020-06-03 07:30:00|9611.3|9609.8|9620.8|9619.3|9620.8|9619.3|9611|9609.4|843
1591169700000|2020-06-03 07:35:00|9620.7|9619.2|9622.9|9621.4|9627.2|9625.7|9620.7|9619.2|599
1591170000000|2020-06-03 07:40:00|9623|9621.5|9627.9|9626.4|9629.2|9627.3|9621.7|9620.2|875
1591170300000|2020-06-03 07:45:00|9627.8|9626.3|9628.4|9626|9633.7|9631.7|9625.1|9623.2|774
1591170600000|2020-06-03 07:50:00|9628.5|9626.1|9624.6|9622.2|9628.5|9626.9|9623.9|9621.5|540
1591170900000|2020-06-03 07:55:00|9624.7|9622.3|9624.6|9622.2|9626.5|9624.1|9622.1|9620.4|680
1591171200000|2020-06-03 08:00:00|9624.7|9622.3|9624.5|9622.1|9630.4|9628.4|9621.9|9620.2|765
1591171500000|2020-06-03 08:05:00|9623.8|9622.3|9635|9632.6|9635.8|9633.9|9621.3|9619.5|933
1591171800000|2020-06-03 08:10:00|9634.5|9633|9634|9631.6|9636.9|9635.2|9627.4|9625.9|1019
1591172100000|2020-06-03 08:15:00|9634.1|9631.7|9629.5|9628|9637.1|9635.5|9628.2|9626.7|1014
1591172400000|2020-06-03 08:20:00|9629.9|9627.5|9628|9626.5|9630|9628.1|9626.8|9624.8|920
1591172700000|2020-06-03 08:25:00|9627.9|9626.4|9624.6|9622.2|9630.1|9628.1|9624.2|9622.1|620
1591173000000|2020-06-03 08:30:00|9624.7|9622.3|9630.1|9627.7|9630.3|9628.2|9622.4|9620.5|689
1591173300000|2020-06-03 08:35:00|9629.4|9627.9|9628.1|9626.6|9632.1|9630.4|9627|9625.2|700
1591173600000|2020-06-03 08:40:00|9628.2|9626.7|9629|9627.5|9632.2|9630.3|9627.4|9625.5|701
1591173900000|2020-06-03 08:45:00|9629.4|9627|9631.5|9630|9632|9630.1|9628.3|9626.5|732
1591174200000|2020-06-03 08:50:00|9631.4|9629.9|9628.8|9626.4|9632.9|9631.4|9627.1|9625|673
1591174500000|2020-06-03 08:55:00|9628.5|9626.1|9629.3|9626.9|9630.3|9628.4|9627.1|9625|579
1591174800000|2020-06-03 09:00:00|9629.5|9627.1|9623.1|9621.6|9629.6|9627.2|9622.7|9620.7|655
1591175100000|2020-06-03 09:05:00|9622.9|9621.4|9620.6|9619.1|9624.6|9623|9620.4|9618.7|609
1591175400000|2020-06-03 09:10:00|9620.7|9619.2|9623.2|9621.7|9624.3|9622.8|9620.2|9618.5|551
1591175700000|2020-06-03 09:15:00|9623.1|9621.6|9624.1|9622.6|9624.5|9623|9621.6|9619.7|452
1591176000000|2020-06-03 09:20:00|9624.2|9622.7|9624.4|9622.9|9626.9|9625|9623|9621.5|580
1591176300000|2020-06-03 09:25:00|9624.5|9623|9623.8|9622.3|9624.5|9623|9620.8|9619.3|542
1591176600000|2020-06-03 09:30:00|9623.9|9622.4|9622.4|9620.9|9627.2|9625.6|9621.6|9619.8|578
1591176900000|2020-06-03 09:35:00|9622.5|9621|9622.6|9621.1|9624.1|9622.6|9616.8|9614.7|644
1591177200000|2020-06-03 09:40:00|9623.1|9620.7|9623|9621.5|9624.2|9622.7|9621.1|9619.4|460
1591177500000|2020-06-03 09:45:00|9623.1|9621.6|9622.4|9620.9|9623.9|9621.8|9620.3|9618.4|529
1591177800000|2020-06-03 09:50:00|9622.3|9620.8|9622.2|9620.7|9622.7|9620.9|9618|9616.5|623
1591178100000|2020-06-03 09:55:00|9622.1|9620.6|9625|9622.6|9626.2|9624.3|9621.4|9619.8|536
1591178400000|2020-06-03 10:00:00|9624.4|9622.9|9622.5|9621|9627.9|9626.4|9622.5|9621|662
1591178700000|2020-06-03 10:05:00|9622.4|9620.9|9625.9|9624.4|9626.5|9625|9622.4|9620.4|592
1591179000000|2020-06-03 10:10:00|9626|9624.5|9626.2|9624.7|9627.4|9625.6|9623.5|9621.5|635
1591179300000|2020-06-03 10:15:00|9626.1|9624.6|9628.8|9627.3|9628.9|9627.4|9625.2|9623.2|517
1591179600000|2020-06-03 10:20:00|9628.7|9627.2|9629.6|9628.1|9630.8|9629.3|9625.9|9624.4|563
1591179900000|2020-06-03 10:25:00|9629.7|9628.2|9628.7|9627.2|9632.5|9630.9|9628|9626.2|485
1591180200000|2020-06-03 10:30:00|9628.6|9627.1|9634.1|9631.7|9635.8|9634|9628.2|9626.2|621
1591180500000|2020-06-03 10:35:00|9633.7|9632.2|9634.2|9632.7|9636.6|9635.1|9633.5|9631.7|460
1591180800000|2020-06-03 10:40:00|9634.1|9632.6|9629.7|9628.2|9634.2|9632.7|9629.5|9627.8|436
1591181100000|2020-06-03 10:45:00|9629.8|9628.3|9632.3|9630.8|9632.6|9631.1|9629.4|9627.6|423
1591181400000|2020-06-03 10:50:00|9632.2|9630.7|9632.5|9631|9635.7|9633.7|9631.1|9629.4|450
1591181700000|2020-06-03 10:55:00|9632.4|9630.9|9636|9633.6|9636.1|9634.1|9631.5|9629.8|594
1591182000000|2020-06-03 11:00:00|9635.6|9634.1|9633.1|9631.6|9637.2|9635.7|9632.3|9630.8|564
1591182300000|2020-06-03 11:05:00|9633.2|9631.7|9635.4|9633.9|9637.8|9636.3|9633|9631.3|510
1591182600000|2020-06-03 11:10:00|9635.3|9633.8|9640.5|9638.1|9640.6|9639.1|9635|9633.5|565
1591182900000|2020-06-03 11:15:00|9640.2|9638.7|9638.9|9637.4|9642.4|9640.9|9638.2|9636.7|553
1591183200000|2020-06-03 11:20:00|9639.1|9637.6|9641.7|9640.2|9642.2|9640.4|9638.8|9637.3|508
1591183500000|2020-06-03 11:25:00|9641.6|9640.1|9645.1|9643.6|9647|9645.2|9641.4|9639.8|622
1591183800000|2020-06-03 11:30:00|9645.2|9643.7|9644.5|9642.1|9648.7|9647.2|9642.8|9641.3|717
1591184100000|2020-06-03 11:35:00|9644.7|9642.3|9642.4|9640|9646.8|9645.3|9641.8|9640|598
1591184400000|2020-06-03 11:40:00|9641.8|9640.3|9642.7|9641.2|9645.9|9644.4|9641.5|9639.9|577
1591184700000|2020-06-03 11:45:00|9642.8|9641.3|9640.5|9639|9644.3|9642.4|9640.4|9638.9|581
1591185000000|2020-06-03 11:50:00|9640.3|9638.8|9640.7|9639.2|9641.2|9639.6|9638.2|9636.7|532
1591185300000|2020-06-03 11:55:00|9640.6|9639.1|9645.3|9643.8|9645.8|9644.3|9639.6|9638.1|601
1591185600000|2020-06-03 12:00:00|9645.5|9644|9644.5|9643|9646.7|9645.2|9642.9|9641|523
1591185900000|2020-06-03 12:05:00|9644.2|9642.7|9643.1|9641.6|9644.6|9643.1|9641.4|9639.9|420
1591186200000|2020-06-03 12:10:00|9643|9641.5|9644.3|9639.3|9644.3|9642.1|9641.9|9638.9|456
1591186500000|2020-06-03 12:15:00|9644.2|9639.2|9642.4|9640.9|9645.7|9643.9|9641.1|9639|658
1591186800000|2020-06-03 12:20:00|9642.7|9641.2|9638|9636.5|9646.3|9644.8|9637.9|9636.4|687
1591187100000|2020-06-03 12:25:00|9638.3|9636.8|9641.9|9640.4|9642.1|9640.4|9637|9635.2|677
1591187400000|2020-06-03 12:30:00|9641.8|9640.3|9639|9637.5|9643|9641.2|9635.2|9633.7|667
1591187700000|2020-06-03 12:35:00|9638.9|9637.4|9645.5|9644|9645.7|9644.2|9638.6|9636.8|631
1591188000000|2020-06-03 12:40:00|9645.4|9643.9|9647.1|9645.6|9648.4|9646.9|9644.5|9642.8|569
1591188300000|2020-06-03 12:45:00|9647|9645.5|9645.2|9643.7|9648.3|9646.8|9644.1|9642.3|688
1591188600000|2020-06-03 12:50:00|9645.4|9643.9|9645|9643.5|9646.3|9644.8|9642.2|9640.6|588
1591188900000|2020-06-03 12:55:00|9645.1|9643.6|9645.2|9642.8|9647.5|9646|9642.5|9641|717
1591189200000|2020-06-03 13:00:00|9644.8|9643.3|9645.5|9644|9646.7|9645.2|9643.2|9641.5|682
1591189500000|2020-06-03 13:05:00|9645.3|9643.8|9640.7|9639.2|9646.9|9645.4|9640.7|9639.2|686
1591189800000|2020-06-03 13:10:00|9640.8|9639.3|9643.1|9641.6|9643.6|9641.8|9638.9|9637|821
1591190100000|2020-06-03 13:15:00|9643|9641.5|9638.4|9636.9|9643|9641.5|9637.9|9636.1|582
1591190400000|2020-06-03 13:20:00|9638.3|9636.8|9639.6|9638.1|9640.8|9639.3|9636.9|9635.4|612
1591190700000|2020-06-03 13:25:00|9639.7|9638.2|9642.7|9641.2|9642.7|9641.2|9637.2|9635.7|708
1591191000000|2020-06-03 13:30:00|9642.6|9641.1|9637.7|9636.2|9643.7|9642.2|9637.5|9635.8|967
1591191300000|2020-06-03 13:35:00|9637.6|9636.1|9639.6|9638.1|9642.2|9640.7|9635.7|9634.2|849
1591191600000|2020-06-03 13:40:00|9639.7|9638.2|9638|9635.6|9639.7|9638.2|9635.4|9633.9|741
1591191900000|2020-06-03 13:45:00|9637.9|9635.5|9636|9634.5|9638.9|9637.2|9634.9|9633.1|747
1591192200000|2020-06-03 13:50:00|9636.1|9634.6|9631.5|9630|9638.1|9636.6|9631.2|9629.4|1006
1591192500000|2020-06-03 13:55:00|9631.4|9629.9|9627.8|9624.9|9632.5|9631|9626.2|9623.8|865
1591192800000|2020-06-03 14:00:00|9628.3|9625.2|9629|9627.5|9629.5|9628|9622.7|9620.3|1235
1591193100000|2020-06-03 14:05:00|9628.9|9627.4|9630.9|9629.4|9632|9630.5|9626.7|9625.2|1069
1591193400000|2020-06-03 14:10:00|9630.8|9629.3|9630.8|9629.3|9632|9630.5|9626.8|9625|927
1591193700000|2020-06-03 14:15:00|9630.7|9629.2|9618.9|9617.4|9630.7|9629.2|9617.3|9615.8|949
1591194000000|2020-06-03 14:20:00|9618.8|9617.3|9619.4|9617.9|9622.3|9620.4|9618.3|9616.3|780
1591194300000|2020-06-03 14:25:00|9619.2|9617.7|9620.7|9618.3|9621.2|9619.7|9613.9|9611.9|991
1591194600000|2020-06-03 14:30:00|9620.8|9618.4|9622.3|9620.8|9622.6|9620.9|9618.4|9616.9|892
1591194900000|2020-06-03 14:35:00|9622.4|9620.9|9625.9|9624.4|9626.9|9625.4|9621.4|9619.9|850
1591195200000|2020-06-03 14:40:00|9626|9624.5|9625.9|9624.4|9628|9626.4|9623.9|9622.4|801
1591195500000|2020-06-03 14:45:00|9625.8|9624.3|9622.9|9621.4|9627.2|9625.7|9619.3|9617.8|923
1591195800000|2020-06-03 14:50:00|9622.8|9621.3|9619.5|9618|9623.2|9621.7|9616.4|9614.3|913
1591196100000|2020-06-03 14:55:00|9619.3|9617.8|9621.7|9620.2|9627.3|9625.8|9618.5|9617|985
1591196400000|2020-06-03 15:00:00|9621.9|9620.4|9618|9616.5|9622.4|9620.8|9617.6|9616.1|954
1591196700000|2020-06-03 15:05:00|9618.1|9616.6|9617.2|9615.7|9618.1|9616.6|9614.5|9612.7|884
1591197000000|2020-06-03 15:10:00|9617.3|9615.8|9617.2|9615.7|9620.8|9619.1|9616.6|9615.1|659
1591197300000|2020-06-03 15:15:00|9617.1|9615.6|9620.9|9619.4|9621.9|9620|9616.4|9614.9|708
1591197600000|2020-06-03 15:20:00|9620.8|9619.3|9621.7|9620.2|9627|9625.2|9620.6|9619|695
1591197900000|2020-06-03 15:25:00|9621.8|9620.3|9620.3|9618.8|9624.8|9623|9618.5|9616.7|574
1591198200000|2020-06-03 15:30:00|9620.4|9618.9|9615.4|9613.9|9624.2|9622.5|9615.4|9613.9|654
1591198500000|2020-06-03 15:35:00|9615.3|9613.8|9615.4|9613.9|9617.7|9616.2|9613.6|9611.9|711
1591198800000|2020-06-03 15:40:00|9615.3|9613.8|9616.4|9614.9|9616.4|9614.9|9612.8|9610.8|694
1591199100000|2020-06-03 15:45:00|9616.5|9615|9619.2|9617.7|9619.9|9618.1|9615.5|9614|691
1591199400000|2020-06-03 15:50:00|9619.1|9617.6|9611.4|9609.9|9619.5|9617.6|9610.2|9608.7|614
1591199700000|2020-06-03 15:55:00|9611|9609.5|9614.3|9612.8|9616.2|9614.4|9611|9609.5|611
1591200000000|2020-06-03 16:00:00|9614.2|9612.7|9618.9|9617.4|9619.9|9617.9|9614.1|9612.5|612
1591200300000|2020-06-03 16:05:00|9619|9617.5|9618.6|9617.1|9619.6|9617.8|9614.6|9612.6|582
1591200600000|2020-06-03 16:10:00|9618.7|9617.2|9617.3|9615.8|9619.5|9617.6|9615.8|9614.2|491
1591200900000|2020-06-03 16:15:00|9617.2|9615.7|9618.4|9616.9|9620.1|9618.2|9616.8|9615.3|456
1591201200000|2020-06-03 16:20:00|9618.5|9617|9616.6|9615.1|9619|9617.5|9615.9|9614.4|480
1591201500000|2020-06-03 16:25:00|9616.5|9615|9615.5|9614|9617.8|9616.1|9615.1|9613.6|470
1591201800000|2020-06-03 16:30:00|9615.4|9613.9|9611.1|9609.6|9618.4|9616.6|9611|9609.5|607
1591202100000|2020-06-03 16:35:00|9611|9609.5|9613.5|9612|9614.5|9613|9610.7|9608.7|461
1591202400000|2020-06-03 16:40:00|9613.3|9611.8|9615.8|9614.3|9618.1|9616.5|9611.9|9610.4|481
1591202700000|2020-06-03 16:45:00|9616.5|9615|9617.2|9614.8|9619.6|9617.9|9616.4|9614.5|583
1591203000000|2020-06-03 16:50:00|9617.3|9614.9|9619|9616.6|9619.4|9617.9|9616.7|9614.7|472
1591203300000|2020-06-03 16:55:00|9618.4|9616.9|9618.7|9617.2|9620.5|9618.5|9617.4|9615.5|454
1591203600000|2020-06-03 17:00:00|9618.6|9617.1|9619.7|9618.2|9621.5|9619.8|9617.7|9616.2|486
1591203900000|2020-06-03 17:05:00|9619.8|9618.3|9617.1|9615.6|9619.8|9618.3|9616.2|9614.6|307
1591204200000|2020-06-03 17:10:00|9616.8|9615.3|9616.1|9614.6|9617.3|9615.8|9615.9|9614.4|253
1591204500000|2020-06-03 17:15:00|9616.2|9614.7|9615.2|9613.7|9616.4|9614.9|9615.1|9613.6|251
1591204800000|2020-06-03 17:20:00|9615.1|9613.6|9615.2|9613.7|9615.9|9614.1|9613.5|9612|259
1591205100000|2020-06-03 17:25:00|9615.3|9613.8|9615.5|9614|9616.9|9615|9614.4|9612.8|350
1591205400000|2020-06-03 17:30:00|9615.6|9614.1|9614.1|9612.6|9615.9|9614.4|9613.3|9611.3|258
1591205700000|2020-06-03 17:35:00|9614|9612.5|9615.5|9613.1|9615.5|9613.7|9613.4|9611.4|286
1591206000000|2020-06-03 17:40:00|9615.7|9613.3|9618.3|9616.8|9618.4|9616.9|9615.3|9613.3|286
1591206300000|2020-06-03 17:45:00|9618.4|9616.9|9618.2|9616.7|9618.7|9617|9617.5|9615.6|293
1591206600000|2020-06-03 17:50:00|9618.3|9616.8|9616.3|9614.8|9619|9617.5|9615.1|9613.6|308
1591206900000|2020-06-03 17:55:00|9616.4|9614.9|9616.2|9614.7|9616.9|9615.4|9614.5|9613|252
1591207200000|2020-06-03 18:00:00|9616.3|9614.8|9615.4|9613.9|9618.6|9616.7|9615.3|9613.6|362
1591207500000|2020-06-03 18:05:00|9615.5|9614|9617|9615.5|9618.3|9616.5|9614.9|9613.4|284
1591207800000|2020-06-03 18:10:00|9616.9|9615.4|9618.1|9616.6|9618.6|9616.7|9616.1|9614.6|339
1591208100000|2020-06-03 18:15:00|9618|9616.5|9619.2|9617.7|9619.7|9618.2|9617.2|9615.7|281
1591208400000|2020-06-03 18:20:00|9619.1|9617.6|9618.7|9617.2|9620|9618.5|9618.7|9617.2|262
1591208700000|2020-06-03 18:25:00|9618.8|9617.3|9621.3|9619.8|9621.7|9620.2|9618.5|9617|395
1591209000000|2020-06-03 18:30:00|9621.6|9619.2|9621.8|9620.3|9622.3|9620.8|9620|9618.5|321
1591209300000|2020-06-03 18:35:00|9621.6|9620.1|9621.7|9620.2|9622.2|9620.3|9620.3|9618.8|295
1591209600000|2020-06-03 18:40:00|9621.8|9620.3|9621.3|9619.8|9622.3|9620.8|9620.9|9619.4|247
1591209900000|2020-06-03 18:45:00|9621.2|9619.7|9621.6|9620.1|9621.8|9620.2|9620.9|9619.3|189
1591210200000|2020-06-03 18:50:00|9621.7|9620.2|9622.7|9621.2|9623.6|9622.1|9620.2|9618.5|311
1591210500000|2020-06-03 18:55:00|9622.8|9621.3|9621.3|9619.8|9622.9|9621.4|9620.1|9618.6|342
1591210800000|2020-06-03 19:00:00|9621.4|9619.9|9622.4|9620.9|9624.1|9622.5|9621.4|9619.9|343
1591211100000|2020-06-03 19:05:00|9622.5|9621|9622.1|9620.6|9623|9621.5|9620.9|9619.1|326
1591211400000|2020-06-03 19:10:00|9621.9|9620.4|9621|9619.5|9622.9|9621.4|9620.8|9619.3|302
1591211700000|2020-06-03 19:15:00|9620.9|9619.4|9620.3|9618.8|9621.3|9619.8|9619.7|9618.2|265
1591212000000|2020-06-03 19:20:00|9620.2|9618.7|9619.8|9618.3|9621.8|9619.8|9619.8|9618.1|314
1591212300000|2020-06-03 19:25:00|9619.9|9618.4|9617.1|9615.6|9620.1|9618.6|9616.9|9614.8|294
1591212600000|2020-06-03 19:30:00|9617.4|9615.9|9618.7|9616.3|9618.7|9617|9616.3|9614.5|371
1591212900000|2020-06-03 19:35:00|9618.4|9616.9|9619.5|9618|9621.8|9620|9618.4|9616.9|387
1591213200000|2020-06-03 19:40:00|9619.6|9618.1|9620|9617.6|9620.5|9618.9|9619.2|9617.4|345
1591213500000|2020-06-03 19:45:00|9619.6|9618.1|9615.2|9612.8|9620.7|9619.1|9612|9609.6|539
1591213800000|2020-06-03 19:50:00|9614.9|9612.5|9613.6|9611.2|9617.4|9615.1|9612.2|9610.1|714
1591214100000|2020-06-03 19:55:00|9613.8|9611.4|9614.8|9612.4|9614.9|9613.2|9612.3|9610.5|643
1591214400000|2020-06-03 20:00:00|9614.7|9612.3|9616.3|9614.8|9618.7|9616.6|9613.4|9611|428
1591214700000|2020-06-03 20:05:00|9616.2|9614.7|9618.6|9616.2|9619.6|9617.2|9615.6|9613.7|436
1591215000000|2020-06-03 20:10:00|9619|9616.6|9617.5|9615.1|9619.5|9617.3|9616.9|9614.8|267
1591215300000|2020-06-03 20:15:00|9617.6|9615.2|9616.8|9614.4|9619|9617|9616.6|9614.2|269
1591215600000|2020-06-03 20:20:00|9616.7|9614.3|9616.7|9614.3|9617.7|9615.3|9614.6|9612.6|280
1591215900000|2020-06-03 20:25:00|9616.8|9614.4|9615.1|9612.7|9616.9|9614.5|9614.1|9612|206
1591216200000|2020-06-03 20:30:00|9615|9612.6|9615.3|9612.9|9617.1|9614.7|9615|9612.6|222
1591216500000|2020-06-03 20:35:00|9615.4|9613|9612|9609.6|9616.6|9614.2|9611.9|9609.5|292
1591216800000|2020-06-03 20:40:00|9612.1|9609.7|9611|9608.6|9612.2|9609.8|9610.3|9608.1|194
1591217100000|2020-06-03 20:45:00|9610.9|9608.5|9610.3|9607.9|9611.2|9608.8|9610.1|9607.7|155
1591217400000|2020-06-03 20:50:00|9610.2|9607.8|9612.7|9610.3|9613.2|9610.8|9610.2|9607.8|210
1591217700000|2020-06-03 20:55:00|9612.5|9610.1|9613.1|9610.7|9615|9611.7|9611.6|9609.2|291
1591218000000|2020-06-03 21:00:00|9613.2|9610.8|9616.9|9612|9616.9|9612|9613.1|9610.6|40
1591218300000|2020-06-03 21:05:00|9616.8|9611.8|9616.9|9611.9|9617.1|9612.1|9615.6|9610.6|91
1591218600000|2020-06-03 21:10:00|9617|9612|9616.7|9611.7|9617.2|9612.8|9614.5|9609.5|120
1591218900000|2020-06-03 21:15:00|9616.8|9611.8|9616.6|9611.6|9616.9|9611.9|9615.9|9611|84
1591219200000|2020-06-03 21:20:00|9616|9611|9615.3|9612.9|9616.8|9612.9|9614.6|9610.2|133
1591219500000|2020-06-03 21:25:00|9616|9611.6|9615.3|9612.9|9616.7|9612.9|9614.5|9611|74
1591219800000|2020-06-03 21:30:00|9616.4|9611.4|9615.2|9610.2|9616.4|9611.4|9614|9609|217
1591220100000|2020-06-03 21:35:00|9615|9610|9615.9|9611.9|9616.8|9612.4|9614.4|9609.4|300
1591220400000|2020-06-03 21:40:00|9616|9611.8|9620.1|9615.1|9620.4|9615.4|9615.2|9610.3|512
1591220700000|2020-06-03 21:45:00|9619.3|9614.3|9615.5|9610.9|9620|9615|9615.2|9610.5|541
1591221000000|2020-06-03 21:50:00|9615.4|9611.2|9615.6|9611.9|9616.1|9612.2|9615|9610.3|401
1591221300000|2020-06-03 21:55:00|9615.9|9611.8|9615.1|9611.6|9616.5|9612.2|9614.6|9611.3|273
1591221600000|2020-06-03 22:00:00|9614.8|9611.5|9612|9609.6|9615.9|9612.2|9610.4|9608|361
1591221900000|2020-06-03 22:05:00|9612.2|9609.8|9611.9|9609.5|9612.5|9610.1|9611.3|9608.5|148
1591222200000|2020-06-03 22:10:00|9612.1|9609.7|9613.3|9610.9|9613.4|9611|9611.5|9608.8|149
1591222500000|2020-06-03 22:15:00|9613.4|9611|9613.3|9610.9|9613.6|9611.2|9612.2|9609.8|140
1591222800000|2020-06-03 22:20:00|9613.2|9610.8|9613.2|9610.8|9614|9611.6|9613.1|9610.5|112
1591223100000|2020-06-03 22:25:00|9613.3|9610.9|9613.3|9610.9|9613.5|9611.1|9613|9610.6|122
1591223400000|2020-06-03 22:30:00|9613.4|9611|9614.9|9612.5|9615.2|9612.8|9613.2|9610.8|136
1591223700000|2020-06-03 22:35:00|9615.1|9612.7|9615|9612.6|9615.3|9612.9|9614.2|9611.8|110
1591224000000|2020-06-03 22:40:00|9614.8|9612.4|9615.4|9613|9615.6|9613.2|9614.2|9611.6|131
1591224300000|2020-06-03 22:45:00|9615.6|9613.2|9616.3|9613.9|9616.6|9614.2|9615|9612.5|130
1591224600000|2020-06-03 22:50:00|9616.2|9613.8|9615.1|9612.7|9616.5|9614.1|9615.1|9612.7|77
1591224900000|2020-06-03 22:55:00|9615.2|9612.8|9614.3|9611.9|9615.3|9612.9|9614.2|9611.8|117
1591225200000|2020-06-03 23:00:00|9614|9611.6|9615.1|9612.7|9615.9|9613.5|9614|9611.6|187
1591225500000|2020-06-03 23:05:00|9615|9612.6|9616.1|9613.7|9616.4|9614|9614.5|9612.1|197
1591225800000|2020-06-03 23:10:00|9616.2|9613.8|9616.3|9613.9|9616.7|9614.3|9615.6|9613.2|195
1591226100000|2020-06-03 23:15:00|9616.2|9613.8|9616.4|9614|9616.6|9614.2|9615.9|9613.5|154
1591226400000|2020-06-03 23:20:00|9616.5|9614.1|9617.3|9614.9|9617.5|9615.1|9616.3|9613.9|217
1591226700000|2020-06-03 23:25:00|9617.2|9614.8|9618|9615.6|9618.4|9616|9616.9|9614.7|220
1591227000000|2020-06-03 23:30:00|9618.1|9615.7|9615.7|9613.3|9618.2|9615.8|9615.6|9613.2|157
1591227300000|2020-06-03 23:35:00|9615.6|9613.2|9616.2|9613.8|9616.5|9614.6|9615.1|9612.7|236
1591227600000|2020-06-03 23:40:00|9616.1|9613.7|9616.4|9614|9616.9|9615|9615.9|9613.7|230
1591227900000|2020-06-03 23:45:00|9616.1|9614.6|9615.3|9612.9|9616.6|9614.6|9615.2|9612.8|218
1591228200000|2020-06-03 23:50:00|9615.4|9613|9616.4|9614|9616.4|9614.2|9615.2|9612.8|137
1591228500000|2020-06-03 23:55:00|9616.5|9614.1|9616.1|9613.7|9616.6|9614.4|9615.3|9613|133
1591142400000|2020-06-03 00:00:00|9619|9616.6|9623|9620.6|9623.2|9620.8|9618.3|9615.9|362
1591142700000|2020-06-03 00:05:00|9622.9|9620.5|9621.7|9619.3|9623.6|9621.2|9621.7|9619.3|298
1591143000000|2020-06-03 00:10:00|9621.8|9619.4|9621|9618.6|9621.9|9619.5|9620.3|9617.9|217
1591143300000|2020-06-03 00:15:00|9620.9|9618.5|9618.3|9615.9|9621|9618.6|9617.2|9614.8|319
1591143600000|2020-06-03 00:20:00|9618.1|9615.7|9619|9616.6|9619.9|9617.9|9616.8|9614.4|246
1591143900000|2020-06-03 00:25:00|9619.1|9616.7|9618.7|9616.3|9619.1|9617|9615.7|9613.4|265
1591144200000|2020-06-03 00:30:00|9618.9|9616.5|9618.1|9615.7|9619.1|9616.7|9617.7|9615.3|290
1591144500000|2020-06-03 00:35:00|9618.2|9615.8|9617.8|9615.4|9619|9616.6|9617.6|9615.2|217
1591144800000|2020-06-03 00:40:00|9617.7|9615.3|9614.9|9612.5|9618|9615.6|9614|9611.6|372
1591145100000|2020-06-03 00:45:00|9615|9612.6|9615.8|9613.4|9617.2|9614.8|9613.2|9610.8|463
1591145400000|2020-06-03 00:50:00|9615.9|9613.5|9617.3|9614.9|9618.4|9616|9612.4|9610.3|390
1591145700000|2020-06-03 00:55:00|9617.2|9614.8|9618.8|9616.4|9620.1|9617.7|9617.1|9614.7|300
1591146000000|2020-06-03 01:00:00|9618.9|9616.5|9613.4|9611|9618.9|9616.5|9612.2|9610.3|428
1591146300000|2020-06-03 01:05:00|9613.3|9610.9|9614.2|9611.8|9615.4|9613|9611.5|9609.1|346
1591146600000|2020-06-03 01:10:00|9614.3|9611.9|9613.5|9611.1|9616.5|9614.5|9611|9608.6|369
1591146900000|2020-06-03 01:15:00|9613.4|9611|9613.6|9611.2|9614.2|9612|9611.3|9609.1|376
1591147200000|2020-06-03 01:20:00|9613.5|9611.1|9611.5|9609.1|9613.6|9611.6|9611.1|9609|317
1591147500000|2020-06-03 01:25:00|9611.6|9609.2|9615.1|9612.7|9615.6|9613.2|9611.5|9609.1|277
1591147800000|2020-06-03 01:30:00|9615.2|9612.8|9618|9615.6|9618.5|9616.4|9615|9612.6|380
1591148100000|2020-06-03 01:35:00|9617.9|9615.5|9615.5|9613.1|9618|9615.7|9613.9|9611.9|403
1591148400000|2020-06-03 01:40:00|9615.4|9613|9614.4|9612|9616.1|9613.8|9614.1|9611.7|250
1591148700000|2020-06-03 01:45:00|9614.2|9611.8|9614.6|9612.2|9615.6|9613.2|9612.9|9611|410
1591149000000|2020-06-03 01:50:00|9614.7|9612.3|9614.7|9612.3|9615.6|9613.2|9613.6|9611.2|375
1591149300000|2020-06-03 01:55:00|9614.8|9612.4|9615.5|9613.1|9617.3|9614.9|9614|9612|499
1591149600000|2020-06-03 02:00:00|9615.6|9613.2|9618.2|9615.8|9618.3|9615.9|9614.9|9612.5|362
1591149900000|2020-06-03 02:05:00|9618.1|9615.7|9618.9|9616.5|9619.2|9616.8|9617.2|9614.8|245
1591150200000|2020-06-03 02:10:00|9618.8|9616.4|9618|9615.6|9619.1|9616.7|9617.5|9615.2|230
1591150500000|2020-06-03 02:15:00|9618.1|9615.7|9618.2|9615.8|9618.4|9616.1|9617.5|9615.4|171
1591150800000|2020-06-03 02:20:00|9618.1|9615.7|9619.1|9616.7|9619.2|9616.8|9617.7|9615.5|203
1591151100000|2020-06-03 02:25:00|9619.2|9616.8|9618.2|9615.8|9619.4|9617.3|9616.9|9614.5|283
1591151400000|2020-06-03 02:30:00|9618.1|9615.7|9615.5|9613.1|9618.1|9615.7|9615.2|9612.8|319
1591151700000|2020-06-03 02:35:00|9615.4|9613|9616|9613.6|9616.5|9614.3|9615.4|9613|228
1591152000000|2020-06-03 02:40:00|9616.1|9613.7|9614.7|9612.3|9617.4|9615.3|9614.3|9612.2|330
1591152300000|2020-06-03 02:45:00|9614.6|9612.2|9615.1|9612.7|9615.1|9612.7|9613|9610.9|354
1591152600000|2020-06-03 02:50:00|9615|9612.6|9612.7|9610.3|9615.2|9612.8|9612.3|9609.9|236
1591152900000|2020-06-03 02:55:00|9612.6|9610.2|9614.4|9612|9614.5|9612.3|9612.5|9610.1|280
1591153200000|2020-06-03 03:00:00|9614.3|9611.9|9614.2|9611.8|9615.6|9613.2|9613.8|9611.7|309
1591153500000|2020-06-03 03:05:00|9614.3|9611.9|9615.5|9613.1|9615.6|9613.5|9614.1|9611.8|210
1591153800000|2020-06-03 03:10:00|9615.4|9613|9613.2|9610.8|9615.5|9613.1|9612.8|9610.8|208
1591154100000|2020-06-03 03:15:00|9613.4|9611|9613.7|9611.3|9614.1|9611.7|9610.7|9608.3|381
1591154400000|2020-06-03 03:20:00|9613.8|9611.4|9614.1|9611.7|9614.5|9612.2|9613.7|9611.3|176
1591154700000|2020-06-03 03:25:00|9614.3|9611.9|9613.3|9610.9|9615.4|9613.1|9612.8|9610.8|308
1591155000000|2020-06-03 03:30:00|9612.9|9611.4|9612.8|9611.3|9614.4|9612.5|9611.3|9609.3|385
1591155300000|2020-06-03 03:35:00|9612.9|9611.4|9612.7|9611.2|9614.2|9612.3|9612|9610|375
1591155600000|2020-06-03 03:40:00|9612.8|9611.3|9613|9611.5|9614.5|9612.5|9612.6|9610.5|235
1591155900000|2020-06-03 03:45:00|9613.4|9611|9612|9610.5|9613.5|9611.5|9611.8|9609.7|256
1591156200000|2020-06-03 03:50:00|9612.2|9609.8|9611.5|9609.1|9613.7|9611.8|9611|9609.1|411
1591156500000|2020-06-03 03:55:00|9611.6|9609.2|9611.7|9609.3|9613.5|9611.5|9610.1|9608.2|536
1591156800000|2020-06-03 04:00:00|9611.6|9609.2|9610.3|9608.8|9612.7|9610.8|9610.2|9608.3|378
1591157100000|2020-06-03 04:05:00|9610.8|9608.4|9610.7|9609.2|9611.7|9609.7|9609.9|9607.8|325
1591157400000|2020-06-03 04:10:00|9611|9608.6|9609.9|9607.5|9611.5|9609.7|9608.9|9607|333
1591157700000|2020-06-03 04:15:00|9609.8|9607.4|9610.4|9608|9610.6|9608.6|9608.9|9606.7|290
1591158000000|2020-06-03 04:20:00|9609.7|9608.2|9612.7|9610.3|9612.8|9610.4|9609.6|9607.5|264
1591158300000|2020-06-03 04:25:00|9612.6|9610.2|9612.9|9611.4|9614|9612|9612.3|9610.1|236
1591158600000|2020-06-03 04:30:00|9613.2|9610.8|9612.6|9610.2|9613.7|9611.8|9611.1|9609.1|224
1591158900000|2020-06-03 04:35:00|9612.5|9610.1|9612.7|9610.3|9612.9|9610.9|9611.3|9609.4|227
1591159200000|2020-06-03 04:40:00|9612.8|9610.4|9612.9|9611.4|9613.6|9611.6|9612.3|9610.3|219
1591159500000|2020-06-03 04:45:00|9613|9611.5|9612.3|9610.8|9613.8|9611.9|9611.8|9609.7|195
1591159800000|2020-06-03 04:50:00|9612.7|9610.3|9612.6|9610.2|9613.5|9611.5|9611.5|9609.8|216
1591160100000|2020-06-03 04:55:00|9612.3|9610.8|9613.3|9611.8|9613.9|9612|9611.4|9609.5|289
1591160400000|2020-06-03 05:00:00|9613.7|9611.3|9613.1|9611.6|9614.4|9612.5|9612.8|9610.8|215
1591160700000|2020-06-03 05:05:00|9613|9611.5|9612.4|9610.9|9613.8|9611.9|9612.4|9610.8|162
1591161000000|2020-06-03 05:10:00|9612.2|9610.7|9611|9608.6|9612.4|9610.7|9609.4|9607.4|289
1591161300000|2020-06-03 05:15:00|9611.1|9608.7|9610.9|9608.5|9611.9|9610.1|9609.7|9607.8|375
1591161600000|2020-06-03 05:20:00|9610.8|9608.4|9610|9608.5|9611.9|9610.1|9610|9608.1|236
1591161900000|2020-06-03 05:25:00|9610.5|9608.1|9613.9|9612.4|9614.6|9612.7|9609.7|9608.1|310
1591162200000|2020-06-03 05:30:00|9614.3|9611.9|9614.4|9612|9615.4|9613.3|9613.2|9611.3|270
1591162500000|2020-06-03 05:35:00|9614.5|9612.1|9610.2|9608.7|9614.6|9612.6|9609.8|9607.8|212
1591162800000|2020-06-03 05:40:00|9610.3|9608.8|9615.9|9613.5|9616.2|9613.8|9610.1|9608.2|289
1591163100000|2020-06-03 05:45:00|9615.8|9613.4|9615.6|9613.2|9616.3|9614.3|9614.6|9612.5|235
1591163400000|2020-06-03 05:50:00|9615.7|9613.3|9615.1|9613.6|9617.3|9615.4|9614.4|9612.7|306
1591163700000|2020-06-03 05:55:00|9615.2|9613.7|9614.6|9612.2|9616.6|9614.7|9613.6|9611.9|405
1591164000000|2020-06-03 06:00:00|9614.9|9612.5|9614.8|9612.4|9615.5|9613.1|9609|9607.1|697
1591164300000|2020-06-03 06:05:00|9614.7|9612.3|9615.2|9613.7|9616.9|9614.5|9613.5|9611.1|468
1591164600000|2020-06-03 06:10:00|9615.7|9613.3|9618.1|9615.7|9618.9|9616.8|9614.6|9612.6|485
1591164900000|2020-06-03 06:15:00|9618|9615.6|9619|9616.6|9620.4|9618|9617.8|9615.5|384
1591165200000|2020-06-03 06:20:00|9618.9|9616.5|9616.3|9613.9|9619.1|9617|9615.3|9612.9|360
1591165500000|2020-06-03 06:25:00|9616.4|9614|9615.5|9613.1|9617.3|9615.1|9614.8|9612.8|369
1591165800000|2020-06-03 06:30:00|9615.6|9613.2|9614|9612.5|9616.2|9614|9613.9|9612.1|358
1591166100000|2020-06-03 06:35:00|9614.1|9612.6|9615.8|9614.3|9616.1|9614.6|9612.5|9611|389
1591166400000|2020-06-03 06:40:00|9615.7|9614.2|9617.8|9615.4|9617.8|9616|9613.5|9611.8|538
1591166700000|2020-06-03 06:45:00|9617.7|9615.3|9616.4|9614.9|9618.3|9616.8|9613.7|9612.2|492
1591167000000|2020-06-03 06:50:00|9616.1|9614.6|9618.7|9617.2|9622.6|9621.1|9614.9|9613.2|529
1591167300000|2020-06-03 06:55:00|9618.9|9617.4|9619.4|9617|9620.3|9618.7|9617.8|9616.1|604
1591167600000|2020-06-03 07:00:00|9619.5|9617.1|9614.1|9612.6|9620.2|9618|9613|9611.5|701
1591167900000|2020-06-03 07:05:00|9614|9612.5|9614.8|9613.3|9616.1|9614.6|9607.6|9605.5|764
1591168200000|2020-06-03 07:10:00|9615|9613.5|9616.6|9614.2|9618|9616.4|9613.9|9612.3|615
1591168500000|2020-06-03 07:15:00|9616.5|9614.1|9611|9609.5|9616.5|9614.9|9611|9609.5|627
1591168800000|2020-06-03 07:20:00|9610.9|9609.4|9612.9|9611.4|9615.8|9614.1|9610.6|9609.1|746
1591169100000|2020-06-03 07:25:00|9613.3|9611.8|9611.4|9609.9|9615.2|9613.6|9609.8|9608.3|744
1591169400000|2020-06-03 07:30:00|9611.3|9609.8|9620.8|9619.3|9620.8|9619.3|9611|9609.4|843
1591169700000|2020-06-03 07:35:00|9620.7|9619.2|9622.9|9621.4|9627.2|9625.7|9620.7|9619.2|599
1591170000000|2020-06-03 07:40:00|9623|9621.5|9627.9|9626.4|9629.2|9627.3|9621.7|9620.2|875
1591170300000|2020-06-03 07:45:00|9627.8|9626.3|9628.4|9626|9633.7|9631.7|9625.1|9623.2|774
1591170600000|2020-06-03 07:50:00|9628.5|9626.1|9624.6|9622.2|9628.5|9626.9|9623.9|9621.5|540
1591170900000|2020-06-03 07:55:00|9624.7|9622.3|9624.6|9622.2|9626.5|9624.1|9622.1|9620.4|680
1591171200000|2020-06-03 08:00:00|9624.7|9622.3|9624.5|9622.1|9630.4|9628.4|9621.9|9620.2|765
1591171500000|2020-06-03 08:05:00|9623.8|9622.3|9635|9632.6|9635.8|9633.9|9621.3|9619.5|933
1591171800000|2020-06-03 08:10:00|9634.5|9633|9634|9631.6|9636.9|9635.2|9627.4|9625.9|1019
1591172100000|2020-06-03 08:15:00|9634.1|9631.7|9629.5|9628|9637.1|9635.5|9628.2|9626.7|1014
1591172400000|2020-06-03 08:20:00|9629.9|9627.5|9628|9626.5|9630|9628.1|9626.8|9624.8|920
1591172700000|2020-06-03 08:25:00|9627.9|9626.4|9624.6|9622.2|9630.1|9628.1|9624.2|9622.1|620
1591173000000|2020-06-03 08:30:00|9624.7|9622.3|9630.1|9627.7|9630.3|9628.2|9622.4|9620.5|689
1591173300000|2020-06-03 08:35:00|9629.4|9627.9|9628.1|9626.6|9632.1|9630.4|9627|9625.2|700
1591173600000|2020-06-03 08:40:00|9628.2|9626.7|9629|9627.5|9632.2|9630.3|9627.4|9625.5|701
1591173900000|2020-06-03 08:45:00|9629.4|9627|9631.5|9630|9632|9630.1|9628.3|9626.5|732
1591174200000|2020-06-03 08:50:00|9631.4|9629.9|9628.8|9626.4|9632.9|9631.4|9627.1|9625|673
1591174500000|2020-06-03 08:55:00|9628.5|9626.1|9629.3|9626.9|9630.3|9628.4|9627.1|9625|579
1591174800000|2020-06-03 09:00:00|9629.5|9627.1|9623.1|9621.6|9629.6|9627.2|9622.7|9620.7|655
1591175100000|2020-06-03 09:05:00|9622.9|9621.4|9620.6|9619.1|9624.6|9623|9620.4|9618.7|609
1591175400000|2020-06-03 09:10:00|9620.7|9619.2|9623.2|9621.7|9624.3|9622.8|9620.2|9618.5|551
1591175700000|2020-06-03 09:15:00|9623.1|9621.6|9624.1|9622.6|9624.5|9623|9621.6|9619.7|452
1591176000000|2020-06-03 09:20:00|9624.2|9622.7|9624.4|9622.9|9626.9|9625|9623|9621.5|580
1591176300000|2020-06-03 09:25:00|9624.5|9623|9623.8|9622.3|9624.5|9623|9620.8|9619.3|542
1591176600000|2020-06-03 09:30:00|9623.9|9622.4|9622.4|9620.9|9627.2|9625.6|9621.6|9619.8|578
1591176900000|2020-06-03 09:35:00|9622.5|9621|9622.6|9621.1|9624.1|9622.6|9616.8|9614.7|644
1591177200000|2020-06-03 09:40:00|9623.1|9620.7|9623|9621.5|9624.2|9622.7|9621.1|9619.4|460
1591177500000|2020-06-03 09:45:00|9623.1|9621.6|9622.4|9620.9|9623.9|9621.8|9620.3|9618.4|529
1591177800000|2020-06-03 09:50:00|9622.3|9620.8|9622.2|9620.7|9622.7|9620.9|9618|9616.5|623
1591178100000|2020-06-03 09:55:00|9622.1|9620.6|9625|9622.6|9626.2|9624.3|9621.4|9619.8|536
1591178400000|2020-06-03 10:00:00|9624.4|9622.9|9622.5|9621|9627.9|9626.4|9622.5|9621|662
1591178700000|2020-06-03 10:05:00|9622.4|9620.9|9625.9|9624.4|9626.5|9625|9622.4|9620.4|592
1591179000000|2020-06-03 10:10:00|9626|9624.5|9626.2|9624.7|9627.4|9625.6|9623.5|9621.5|635
1591179300000|2020-06-03 10:15:00|9626.1|9624.6|9628.8|9627.3|9628.9|9627.4|9625.2|9623.2|517
1591179600000|2020-06-03 10:20:00|9628.7|9627.2|9629.6|9628.1|9630.8|9629.3|9625.9|9624.4|563
1591179900000|2020-06-03 10:25:00|9629.7|9628.2|9628.7|9627.2|9632.5|9630.9|9628|9626.2|485
1591180200000|2020-06-03 10:30:00|9628.6|9627.1|9634.1|9631.7|9635.8|9634|9628.2|9626.2|621
1591180500000|2020-06-03 10:35:00|9633.7|9632.2|9634.2|9632.7|9636.6|9635.1|9633.5|9631.7|460
1591180800000|2020-06-03 10:40:00|9634.1|9632.6|9629.7|9628.2|9634.2|9632.7|9629.5|9627.8|436
1591181100000|2020-06-03 10:45:00|9629.8|9628.3|9632.3|9630.8|9632.6|9631.1|9629.4|9627.6|423
1591181400000|2020-06-03 10:50:00|9632.2|9630.7|9632.5|9631|9635.7|9633.7|9631.1|9629.4|450
1591181700000|2020-06-03 10:55:00|9632.4|9630.9|9636|9633.6|9636.1|9634.1|9631.5|9629.8|594
1591182000000|2020-06-03 11:00:00|9635.6|9634.1|9633.1|9631.6|9637.2|9635.7|9632.3|9630.8|564
1591182300000|2020-06-03 11:05:00|9633.2|9631.7|9635.4|9633.9|9637.8|9636.3|9633|9631.3|510
1591182600000|2020-06-03 11:10:00|9635.3|9633.8|9640.5|9638.1|9640.6|9639.1|9635|9633.5|565
1591182900000|2020-06-03 11:15:00|9640.2|9638.7|9638.9|9637.4|9642.4|9640.9|9638.2|9636.7|553
1591183200000|2020-06-03 11:20:00|9639.1|9637.6|9641.7|9640.2|9642.2|9640.4|9638.8|9637.3|508
1591183500000|2020-06-03 11:25:00|9641.6|9640.1|9645.1|9643.6|9647|9645.2|9641.4|9639.8|622
1591183800000|2020-06-03 11:30:00|9645.2|9643.7|9644.5|9642.1|9648.7|9647.2|9642.8|9641.3|717
1591184100000|2020-06-03 11:35:00|9644.7|9642.3|9642.4|9640|9646.8|9645.3|9641.8|9640|598
1591184400000|2020-06-03 11:40:00|9641.8|9640.3|9642.7|9641.2|9645.9|9644.4|9641.5|9639.9|577
1591184700000|2020-06-03 11:45:00|9642.8|9641.3|9640.5|9639|9644.3|9642.4|9640.4|9638.9|581
1591185000000|2020-06-03 11:50:00|9640.3|9638.8|9640.7|9639.2|9641.2|9639.6|9638.2|9636.7|532
1591185300000|2020-06-03 11:55:00|9640.6|9639.1|9645.3|9643.8|9645.8|9644.3|9639.6|9638.1|601
1591185600000|2020-06-03 12:00:00|9645.5|9644|9644.5|9643|9646.7|9645.2|9642.9|9641|523
1591185900000|2020-06-03 12:05:00|9644.2|9642.7|9643.1|9641.6|9644.6|9643.1|9641.4|9639.9|420
1591186200000|2020-06-03 12:10:00|9643|9641.5|9644.3|9639.3|9644.3|9642.1|9641.9|9638.9|456
1591186500000|2020-06-03 12:15:00|9644.2|9639.2|9642.4|9640.9|9645.7|9643.9|9641.1|9639|658
1591186800000|2020-06-03 12:20:00|9642.7|9641.2|9638|9636.5|9646.3|9644.8|9637.9|9636.4|687
1591187100000|2020-06-03 12:25:00|9638.3|9636.8|9641.9|9640.4|9642.1|9640.4|9637|9635.2|677
1591187400000|2020-06-03 12:30:00|9641.8|9640.3|9639|9637.5|9643|9641.2|9635.2|9633.7|667
1591187700000|2020-06-03 12:35:00|9638.9|9637.4|9645.5|9644|9645.7|9644.2|9638.6|9636.8|631
1591188000000|2020-06-03 12:40:00|9645.4|9643.9|9647.1|9645.6|9648.4|9646.9|9644.5|9642.8|569
1591188300000|2020-06-03 12:45:00|9647|9645.5|9645.2|9643.7|9648.3|9646.8|9644.1|9642.3|688
1591188600000|2020-06-03 12:50:00|9645.4|9643.9|9645|9643.5|9646.3|9644.8|9642.2|9640.6|588
1591188900000|2020-06-03 12:55:00|9645.1|9643.6|9645.2|9642.8|9647.5|9646|9642.5|9641|717
1591189200000|2020-06-03 13:00:00|9644.8|9643.3|9645.5|9644|9646.7|9645.2|9643.2|9641.5|682
1591189500000|2020-06-03 13:05:00|9645.3|9643.8|9640.7|9639.2|9646.9|9645.4|9640.7|9639.2|686
1591189800000|2020-06-03 13:10:00|9640.8|9639.3|9643.1|9641.6|9643.6|9641.8|9638.9|9637|821
1591190100000|2020-06-03 13:15:00|9643|9641.5|9638.4|9636.9|9643|9641.5|9637.9|9636.1|582
1591190400000|2020-06-03 13:20:00|9638.3|9636.8|9639.6|9638.1|9640.8|9639.3|9636.9|9635.4|612
1591190700000|2020-06-03 13:25:00|9639.7|9638.2|9642.7|9641.2|9642.7|9641.2|9637.2|9635.7|708
1591191000000|2020-06-03 13:30:00|9642.6|9641.1|9637.7|9636.2|9643.7|9642.2|9637.5|9635.8|967
1591191300000|2020-06-03 13:35:00|9637.6|9636.1|9639.6|9638.1|9642.2|9640.7|9635.7|9634.2|849
1591191600000|2020-06-03 13:40:00|9639.7|9638.2|9638|9635.6|9639.7|9638.2|9635.4|9633.9|741
1591191900000|2020-06-03 13:45:00|9637.9|9635.5|9636|9634.5|9638.9|9637.2|9634.9|9633.1|747
1591192200000|2020-06-03 13:50:00|9636.1|9634.6|9631.5|9630|9638.1|9636.6|9631.2|9629.4|1006
1591192500000|2020-06-03 13:55:00|9631.4|9629.9|9627.8|9624.9|9632.5|9631|9626.2|9623.8|865
1591192800000|2020-06-03 14:00:00|9628.3|9625.2|9629|9627.5|9629.5|9628|9622.7|9620.3|1235
1591193100000|2020-06-03 14:05:00|9628.9|9627.4|9630.9|9629.4|9632|9630.5|9626.7|9625.2|1069
1591193400000|2020-06-03 14:10:00|9630.8|9629.3|9630.8|9629.3|9632|9630.5|9626.8|9625|927
1591193700000|2020-06-03 14:15:00|9630.7|9629.2|9618.9|9617.4|9630.7|9629.2|9617.3|9615.8|949
1591194000000|2020-06-03 14:20:00|9618.8|9617.3|9619.4|9617.9|9622.3|9620.4|9618.3|9616.3|780
1591194300000|2020-06-03 14:25:00|9619.2|9617.7|9620.7|9618.3|9621.2|9619.7|9613.9|9611.9|991
1591194600000|2020-06-03 14:30:00|9620.8|9618.4|9622.3|9620.8|9622.6|9620.9|9618.4|9616.9|892
1591194900000|2020-06-03 14:35:00|9622.4|9620.9|9625.9|9624.4|9626.9|9625.4|9621.4|9619.9|850
1591195200000|2020-06-03 14:40:00|9626|9624.5|9625.9|9624.4|9628|9626.4|9623.9|9622.4|801
1591195500000|2020-06-03 14:45:00|9625.8|9624.3|9622.9|9621.4|9627.2|9625.7|9619.3|9617.8|923
1591195800000|2020-06-03 14:50:00|9622.8|9621.3|9619.5|9618|9623.2|9621.7|9616.4|9614.3|913
1591196100000|2020-06-03 14:55:00|9619.3|9617.8|9621.7|9620.2|9627.3|9625.8|9618.5|9617|985
1591196400000|2020-06-03 15:00:00|9621.9|9620.4|9618|9616.5|9622.4|9620.8|9617.6|9616.1|954
1591196700000|2020-06-03 15:05:00|9618.1|9616.6|9617.2|9615.7|9618.1|9616.6|9614.5|9612.7|884
1591197000000|2020-06-03 15:10:00|9617.3|9615.8|9617.2|9615.7|9620.8|9619.1|9616.6|9615.1|659
1591197300000|2020-06-03 15:15:00|9617.1|9615.6|9620.9|9619.4|9621.9|9620|9616.4|9614.9|708
1591197600000|2020-06-03 15:20:00|9620.8|9619.3|9621.7|9620.2|9627|9625.2|9620.6|9619|695
1591197900000|2020-06-03 15:25:00|9621.8|9620.3|9620.3|9618.8|9624.8|9623|9618.5|9616.7|574
1591198200000|2020-06-03 15:30:00|9620.4|9618.9|9615.4|9613.9|9624.2|9622.5|9615.4|9613.9|654
1591198500000|2020-06-03 15:35:00|9615.3|9613.8|9615.4|9613.9|9617.7|9616.2|9613.6|9611.9|711
1591198800000|2020-06-03 15:40:00|9615.3|9613.8|9616.4|9614.9|9616.4|9614.9|9612.8|9610.8|694
1591199100000|2020-06-03 15:45:00|9616.5|9615|9619.2|9617.7|9619.9|9618.1|9615.5|9614|691
1591199400000|2020-06-03 15:50:00|9619.1|9617.6|9611.4|9609.9|9619.5|9617.6|9610.2|9608.7|614
1591199700000|2020-06-03 15:55:00|9611|9609.5|9614.3|9612.8|9616.2|9614.4|9611|9609.5|611
1591200000000|2020-06-03 16:00:00|9614.2|9612.7|9618.9|9617.4|9619.9|9617.9|9614.1|9612.5|612
1591200300000|2020-06-03 16:05:00|9619|9617.5|9618.6|9617.1|9619.6|9617.8|9614.6|9612.6|582
1591200600000|2020-06-03 16:10:00|9618.7|9617.2|9617.3|9615.8|9619.5|9617.6|9615.8|9614.2|491
1591200900000|2020-06-03 16:15:00|9617.2|9615.7|9618.4|9616.9|9620.1|9618.2|9616.8|9615.3|456
1591201200000|2020-06-03 16:20:00|9618.5|9617|9616.6|9615.1|9619|9617.5|9615.9|9614.4|480
1591201500000|2020-06-03 16:25:00|9616.5|9615|9615.5|9614|9617.8|9616.1|9615.1|9613.6|470
1591201800000|2020-06-03 16:30:00|9615.4|9613.9|9611.1|9609.6|9618.4|9616.6|9611|9609.5|607
1591202100000|2020-06-03 16:35:00|9611|9609.5|9613.5|9612|9614.5|9613|9610.7|9608.7|461
1591202400000|2020-06-03 16:40:00|9613.3|9611.8|9615.8|9614.3|9618.1|9616.5|9611.9|9610.4|481
1591202700000|2020-06-03 16:45:00|9616.5|9615|9617.2|9614.8|9619.6|9617.9|9616.4|9614.5|583
1591203000000|2020-06-03 16:50:00|9617.3|9614.9|9619|9616.6|9619.4|9617.9|9616.7|9614.7|472
1591203300000|2020-06-03 16:55:00|9618.4|9616.9|9618.7|9617.2|9620.5|9618.5|9617.4|9615.5|454
1591203600000|2020-06-03 17:00:00|9618.6|9617.1|9619.7|9618.2|9621.5|9619.8|9617.7|9616.2|486
1591203900000|2020-06-03 17:05:00|9619.8|9618.3|9617.1|9615.6|9619.8|9618.3|9616.2|9614.6|307
1591204200000|2020-06-03 17:10:00|9616.8|9615.3|9616.1|9614.6|9617.3|9615.8|9615.9|9614.4|253
1591204500000|2020-06-03 17:15:00|9616.2|9614.7|9615.2|9613.7|9616.4|9614.9|9615.1|9613.6|251
1591204800000|2020-06-03 17:20:00|9615.1|9613.6|9615.2|9613.7|9615.9|9614.1|9613.5|9612|259
1591205100000|2020-06-03 17:25:00|9615.3|9613.8|9615.5|9614|9616.9|9615|9614.4|9612.8|350
1591205400000|2020-06-03 17:30:00|9615.6|9614.1|9614.1|9612.6|9615.9|9614.4|9613.3|9611.3|258
1591205700000|2020-06-03 17:35:00|9614|9612.5|9615.5|9613.1|9615.5|9613.7|9613.4|9611.4|286
1591206000000|2020-06-03 17:40:00|9615.7|9613.3|9618.3|9616.8|9618.4|9616.9|9615.3|9613.3|286
1591206300000|2020-06-03 17:45:00|9618.4|9616.9|9618.2|9616.7|9618.7|9617|9617.5|9615.6|293
1591206600000|2020-06-03 17:50:00|9618.3|9616.8|9616.3|9614.8|9619|9617.5|9615.1|9613.6|308
1591206900000|2020-06-03 17:55:00|9616.4|9614.9|9616.2|9614.7|9616.9|9615.4|9614.5|9613|252
1591207200000|2020-06-03 18:00:00|9616.3|9614.8|9615.4|9613.9|9618.6|9616.7|9615.3|9613.6|362
1591207500000|2020-06-03 18:05:00|9615.5|9614|9617|9615.5|9618.3|9616.5|9614.9|9613.4|284
1591207800000|2020-06-03 18:10:00|9616.9|9615.4|9618.1|9616.6|9618.6|9616.7|9616.1|9614.6|339
1591208100000|2020-06-03 18:15:00|9618|9616.5|9619.2|9617.7|9619.7|9618.2|9617.2|9615.7|281
1591208400000|2020-06-03 18:20:00|9619.1|9617.6|9618.7|9617.2|9620|9618.5|9618.7|9617.2|262
1591208700000|2020-06-03 18:25:00|9618.8|9617.3|9621.3|9619.8|9621.7|9620.2|9618.5|9617|395
1591209000000|2020-06-03 18:30:00|9621.6|9619.2|9621.8|9620.3|9622.3|9620.8|9620|9618.5|321
1591209300000|2020-06-03 18:35:00|9621.6|9620.1|9621.7|9620.2|9622.2|9620.3|9620.3|9618.8|295
1591209600000|2020-06-03 18:40:00|9621.8|9620.3|9621.3|9619.8|9622.3|9620.8|9620.9|9619.4|247
1591209900000|2020-06-03 18:45:00|9621.2|9619.7|9621.6|9620.1|9621.8|9620.2|9620.9|9619.3|189
1591210200000|2020-06-03 18:50:00|9621.7|9620.2|9622.7|9621.2|9623.6|9622.1|9620.2|9618.5|311
1591210500000|2020-06-03 18:55:00|9622.8|9621.3|9621.3|9619.8|9622.9|9621.4|9620.1|9618.6|342
1591210800000|2020-06-03 19:00:00|9621.4|9619.9|9622.4|9620.9|9624.1|9622.5|9621.4|9619.9|343
1591211100000|2020-06-03 19:05:00|9622.5|9621|9622.1|9620.6|9623|9621.5|9620.9|9619.1|326
1591211400000|2020-06-03 19:10:00|9621.9|9620.4|9621|9619.5|9622.9|9621.4|9620.8|9619.3|302
1591211700000|2020-06-03 19:15:00|9620.9|9619.4|9620.3|9618.8|9621.3|9619.8|9619.7|9618.2|265
1591212000000|2020-06-03 19:20:00|9620.2|9618.7|9619.8|9618.3|9621.8|9619.8|9619.8|9618.1|314
1591212300000|2020-06-03 19:25:00|9619.9|9618.4|9617.1|9615.6|9620.1|9618.6|9616.9|9614.8|294
1591212600000|2020-06-03 19:30:00|9617.4|9615.9|9618.7|9616.3|9618.7|9617|9616.3|9614.5|371
1591212900000|2020-06-03 19:35:00|9618.4|9616.9|9619.5|9618|9621.8|9620|9618.4|9616.9|387
1591213200000|2020-06-03 19:40:00|9619.6|9618.1|9620|9617.6|9620.5|9618.9|9619.2|9617.4|345
1591213500000|2020-06-03 19:45:00|9619.6|9618.1|9615.2|9612.8|9620.7|9619.1|9612|9609.6|539
1591213800000|2020-06-03 19:50:00|9614.9|9612.5|9613.6|9611.2|9617.4|9615.1|9612.2|9610.1|714
1591214100000|2020-06-03 19:55:00|9613.8|9611.4|9614.8|9612.4|9614.9|9613.2|9612.3|9610.5|643
1591214400000|2020-06-03 20:00:00|9614.7|9612.3|9616.3|9614.8|9618.7|9616.6|9613.4|9611|428
1591214700000|2020-06-03 20:05:00|9616.2|9614.7|9618.6|9616.2|9619.6|9617.2|9615.6|9613.7|436
1591215000000|2020-06-03 20:10:00|9619|9616.6|9617.5|9615.1|9619.5|9617.3|9616.9|9614.8|267
1591215300000|2020-06-03 20:15:00|9617.6|9615.2|9616.8|9614.4|9619|9617|9616.6|9614.2|269
1591215600000|2020-06-03 20:20:00|9616.7|9614.3|9616.7|9614.3|9617.7|9615.3|9614.6|9612.6|280
1591215900000|2020-06-03 20:25:00|9616.8|9614.4|9615.1|9612.7|9616.9|9614.5|9614.1|9612|206
1591216200000|2020-06-03 20:30:00|9615|9612.6|9615.3|9612.9|9617.1|9614.7|9615|9612.6|222
1591216500000|2020-06-03 20:35:00|9615.4|9613|9612|9609.6|9616.6|9614.2|9611.9|9609.5|292
1591216800000|2020-06-03 20:40:00|9612.1|9609.7|9611|9608.6|9612.2|9609.8|9610.3|9608.1|194
1591217100000|2020-06-03 20:45:00|9610.9|9608.5|9610.3|9607.9|9611.2|9608.8|9610.1|9607.7|155
1591217400000|2020-06-03 20:50:00|9610.2|9607.8|9612.7|9610.3|9613.2|9610.8|9610.2|9607.8|210
1591217700000|2020-06-03 20:55:00|9612.5|9610.1|9613.1|9610.7|9615|9611.7|9611.6|9609.2|291
1591218000000|2020-06-03 21:00:00|9613.2|9610.8|9616.9|9612|9616.9|9612|9613.1|9610.6|40
1591218300000|2020-06-03 21:05:00|9616.8|9611.8|9616.9|9611.9|9617.1|9612.1|9615.6|9610.6|91
1591218600000|2020-06-03 21:10:00|9617|9612|9616.7|9611.7|9617.2|9612.8|9614.5|9609.5|120
1591218900000|2020-06-03 21:15:00|9616.8|9611.8|9616.6|9611.6|9616.9|9611.9|9615.9|9611|84
1591219200000|2020-06-03 21:20:00|9616|9611|9615.3|9612.9|9616.8|9612.9|9614.6|9610.2|133
1591219500000|2020-06-03 21:25:00|9616|9611.6|9615.3|9612.9|9616.7|9612.9|9614.5|9611|74
1591219800000|2020-06-03 21:30:00|9616.4|9611.4|9615.2|9610.2|9616.4|9611.4|9614|9609|217
1591220100000|2020-06-03 21:35:00|9615|9610|9615.9|9611.9|9616.8|9612.4|9614.4|9609.4|300
1591220400000|2020-06-03 21:40:00|9616|9611.8|9620.1|9615.1|9620.4|9615.4|9615.2|9610.3|512
1591220700000|2020-06-03 21:45:00|9619.3|9614.3|9615.5|9610.9|9620|9615|9615.2|9610.5|541
1591221000000|2020-06-03 21:50:00|9615.4|9611.2|9615.6|9611.9|9616.1|9612.2|9615|9610.3|401
1591221300000|2020-06-03 21:55:00|9615.9|9611.8|9615.1|9611.6|9616.5|9612.2|9614.6|9611.3|273
1591221600000|2020-06-03 22:00:00|9614.8|9611.5|9612|9609.6|9615.9|9612.2|9610.4|9608|361
1591221900000|2020-06-03 22:05:00|9612.2|9609.8|9611.9|9609.5|9612.5|9610.1|9611.3|9608.5|148
1591222200000|2020-06-03 22:10:00|9612.1|9609.7|9613.3|9610.9|9613.4|9611|9611.5|9608.8|149
1591222500000|2020-06-03 22:15:00|9613.4|9611|9613.3|9610.9|9613.6|9611.2|9612.2|9609.8|140
1591222800000|2020-06-03 22:20:00|9613.2|9610.8|9613.2|9610.8|9614|9611.6|9613.1|9610.5|112
1591223100000|2020-06-03 22:25:00|9613.3|9610.9|9613.3|9610.9|9613.5|9611.1|9613|9610.6|122
1591223400000|2020-06-03 22:30:00|9613.4|9611|9614.9|9612.5|9615.2|9612.8|9613.2|9610.8|136
1591223700000|2020-06-03 22:35:00|9615.1|9612.7|9615|9612.6|9615.3|9612.9|9614.2|9611.8|110
1591224000000|2020-06-03 22:40:00|9614.8|9612.4|9615.4|9613|9615.6|9613.2|9614.2|9611.6|131
1591224300000|2020-06-03 22:45:00|9615.6|9613.2|9616.3|9613.9|9616.6|9614.2|9615|9612.5|130
1591224600000|2020-06-03 22:50:00|9616.2|9613.8|9615.1|9612.7|9616.5|9614.1|9615.1|9612.7|77
1591224900000|2020-06-03 22:55:00|9615.2|9612.8|9614.3|9611.9|9615.3|9612.9|9614.2|9611.8|117
1591225200000|2020-06-03 23:00:00|9614|9611.6|9615.1|9612.7|9615.9|9613.5|9614|9611.6|187
1591225500000|2020-06-03 23:05:00|9615|9612.6|9616.1|9613.7|9616.4|9614|9614.5|9612.1|197
1591225800000|2020-06-03 23:10:00|9616.2|9613.8|9616.3|9613.9|9616.7|9614.3|9615.6|9613.2|195
1591226100000|2020-06-03 23:15:00|9616.2|9613.8|9616.4|9614|9616.6|9614.2|9615.9|9613.5|154
1591226400000|2020-06-03 23:20:00|9616.5|9614.1|9617.3|9614.9|9617.5|9615.1|9616.3|9613.9|217
1591226700000|2020-06-03 23:25:00|9617.2|9614.8|9618|9615.6|9618.4|9616|9616.9|9614.7|220
1591227000000|2020-06-03 23:30:00|9618.1|9615.7|9615.7|9613.3|9618.2|9615.8|9615.6|9613.2|157
1591227300000|2020-06-03 23:35:00|9615.6|9613.2|9616.2|9613.8|9616.5|9614.6|9615.1|9612.7|236
1591227600000|2020-06-03 23:40:00|9616.1|9613.7|9616.4|9614|9616.9|9615|9615.9|9613.7|230
1591227900000|2020-06-03 23:45:00|9616.1|9614.6|9615.3|9612.9|9616.6|9614.6|9615.2|9612.8|218
1591228200000|2020-06-03 23:50:00|9615.4|9613|9616.4|9614|9616.4|9614.2|9615.2|9612.8|137
1591228500000|2020-06-03 23:55:00|9616.5|9614.1|9616.1|9613.7|9616.6|9614.4|9615.3|9613|133
1591228800000|2020-06-04 00:00:00|9616|9613.6|9616.1|9613.7|9616.5|9614.5|9614|9612|279
1591229100000|2020-06-04 00:05:00|9616|9613.6|9616.2|9613.8|9617.5|9615.1|9614.9|9612.9|270
1591229400000|2020-06-04 00:10:00|9616.3|9613.9|9616.2|9613.8|9616.5|9614.4|9615.3|9613.5|225
1591229700000|2020-06-04 00:15:00|9616.1|9613.7|9616.6|9615.1|9618|9615.9|9615|9612.9|317
1591230000000|2020-06-04 00:20:00|9616.5|9615|9616|9614.5|9617.4|9615.6|9615.2|9613.6|302
1591230300000|2020-06-04 00:25:00|9615.9|9614.4|9617.1|9614.7|9617.5|9615.5|9615.9|9614|295
1591230600000|2020-06-04 00:30:00|9617.2|9614.8|9620|9617.6|9621|9618.9|9616.6|9614.6|304
1591230900000|2020-06-04 00:35:00|9619.9|9617.5|9622.2|9619.8|9622.7|9620.4|9618.6|9616.7|286
1591231200000|2020-06-04 00:40:00|9622.3|9619.9|9622.1|9619.7|9622.9|9620.5|9620.7|9618.3|320
1591231500000|2020-06-04 00:45:00|9622.2|9619.8|9621.8|9619.4|9623|9620.6|9620.3|9618.2|426
1591231800000|2020-06-04 00:50:00|9621.9|9619.5|9623.7|9621.3|9625.1|9622.7|9620.5|9618.4|466
1591232100000|2020-06-04 00:55:00|9623.5|9621.1|9618.7|9616.3|9623.6|9621.2|9618.4|9616.3|351
1591232400000|2020-06-04 01:00:00|9618.8|9616.4|9617.3|9614.9|9619.4|9617.4|9616.9|9614.9|323
1591232700000|2020-06-04 01:05:00|9616.9|9615.4|9617.2|9614.8|9618.3|9616.2|9616.6|9614.5|285
1591233000000|2020-06-04 01:10:00|9617.3|9614.9|9619.2|9616.8|9619.4|9617.6|9616.6|9614.6|404
1591233300000|2020-06-04 01:15:00|9618.8|9617.3|9619.2|9616.8|9619.3|9617.5|9617.5|9615.6|262
1591233600000|2020-06-04 01:20:00|9618.9|9617.4|9619.3|9616.9|9619.6|9617.5|9618.7|9616.6|210
1591233900000|2020-06-04 01:25:00|9619.4|9617|9620.9|9618.5|9621.2|9619.2|9618.1|9616.2|316
1591234200000|2020-06-04 01:30:00|9621.2|9618.8|9621.9|9619.5|9622|9620|9619.3|9617.3|282
1591234500000|2020-06-04 01:35:00|9622|9619.6|9620.8|9619.3|9622|9620.1|9620.6|9618.5|290
1591234800000|2020-06-04 01:40:00|9620.9|9619.4|9620|9617.6|9621.5|9619.4|9619.5|9617.5|264
1591235100000|2020-06-04 01:45:00|9619.9|9617.5|9620|9617.6|9620.2|9618.3|9619.3|9617.3|179
1591235400000|2020-06-04 01:50:00|9619.9|9617.5|9618.5|9616.1|9619.9|9617.5|9617.4|9615|278
1591235700000|2020-06-04 01:55:00|9618.4|9616|9619.2|9616.8|9619.6|9617.5|9617.9|9615.9|295
1591236000000|2020-06-04 02:00:00|9619.3|9616.9|9620|9617.6|9620.3|9618.2|9619|9616.6|296
1591236300000|2020-06-04 02:05:00|9619.9|9617.5|9619|9616.6|9619.9|9617.7|9618.1|9615.7|275
1591236600000|2020-06-04 02:10:00|9618.9|9616.5|9617.7|9615.3|9619.2|9616.8|9617.3|9614.9|213
1591236900000|2020-06-04 02:15:00|9617.6|9615.2|9618.1|9615.7|9619.8|9617.8|9617.5|9615.1|219
1591237200000|2020-06-04 02:20:00|9618.2|9615.8|9618.2|9615.8|9619.1|9616.8|9617.6|9615.6|223
1591237500000|2020-06-04 02:25:00|9618.1|9615.7|9618.9|9616.5|9619.8|9617.8|9618|9615.6|243
1591237800000|2020-06-04 02:30:00|9618.8|9616.4|9618.1|9615.7|9619.7|9617.6|9618.1|9615.7|210
1591238100000|2020-06-04 02:35:00|9618.2|9615.8|9617.2|9614.8|9619|9617|9616.6|9614.5|266
1591238400000|2020-06-04 02:40:00|9617.1|9614.7|9615.1|9612.7|9617.4|9615.3|9613.9|9611.9|358
1591238700000|2020-06-04 02:45:00|9615.2|9612.8|9616|9613.6|9616.2|9614.2|9614.6|9612.7|271
1591239000000|2020-06-04 02:50:00|9615.9|9613.5|9613.2|9610.8|9616|9613.7|9612.5|9610.6|272
1591239300000|2020-06-04 02:55:00|9613.4|9611|9614.3|9611.9|9614.4|9612.3|9612.7|9610.7|229
1591239600000|2020-06-04 03:00:00|9614.2|9611.8|9615.7|9614.2|9616.3|9614.7|9613.6|9611.7|315
1591239900000|2020-06-04 03:05:00|9615.8|9614.3|9613.7|9612.2|9615.9|9614.4|9613.6|9611.7|189
1591240200000|2020-06-04 03:10:00|9613.8|9612.3|9613.8|9612.3|9614.3|9612.4|9613.3|9611.3|165
1591240500000|2020-06-04 03:15:00|9613.9|9612.4|9613.9|9612.4|9614.6|9612.6|9613.6|9611.7|175
1591240800000|2020-06-04 03:20:00|9613.8|9612.3|9613.2|9611.7|9614|9612.5|9612.3|9610.3|268
1591241100000|2020-06-04 03:25:00|9613.3|9611.8|9612.4|9610.9|9614.6|9612.7|9611.7|9609.9|181
1591241400000|2020-06-04 03:30:00|9612.3|9610.8|9612|9610.5|9613.2|9611.4|9611.9|9610.3|220
1591241700000|2020-06-04 03:35:00|9611.9|9610.4|9610.9|9609.4|9612.7|9610.8|9610.8|9609.3|117
1591242000000|2020-06-04 03:40:00|9610.8|9609.3|9612|9610.5|9612.1|9610.6|9610.8|9609.3|202
1591242300000|2020-06-04 03:45:00|9611.9|9610.4|9611|9609.5|9612.9|9611.4|9610.7|9608.7|198
1591242600000|2020-06-04 03:50:00|9611.1|9609.6|9611.1|9609.6|9611.7|9609.9|9610|9608.4|251
1591242900000|2020-06-04 03:55:00|9611.2|9609.7|9611.9|9610.4|9612.5|9610.6|9610.4|9608.5|172
1591243200000|2020-06-04 04:00:00|9612.4|9610|9610.9|9609.4|9612.5|9610.5|9610.8|9609|128
1591243500000|2020-06-04 04:05:00|9611|9609.5|9613.7|9612.2|9614|9612.3|9610.9|9609.1|238
1591243800000|2020-06-04 04:10:00|9613.8|9612.3|9616.5|9615|9617|9615.1|9613.6|9611.7|262
1591244100000|2020-06-04 04:15:00|9616.4|9614.9|9614.8|9613.3|9616.9|9614.9|9614.5|9612.6|191
1591244400000|2020-06-04 04:20:00|9615.2|9612.8|9614.2|9611.8|9615.4|9613.5|9613.6|9611.5|314
1591244700000|2020-06-04 04:25:00|9614.1|9611.7|9614.1|9611.7|9614.5|9612.6|9613.6|9611.7|250
1591245000000|2020-06-04 04:30:00|9614|9611.6|9613.2|9610.8|9614.5|9612.5|9612.7|9610.7|246
1591245300000|2020-06-04 04:35:00|9613.3|9610.9|9612.4|9610|9613.5|9611.2|9611.9|9609.8|198
1591245600000|2020-06-04 04:40:00|9612.3|9609.9|9613.4|9611|9613.5|9611.5|9612.3|9609.9|153
1591245900000|2020-06-04 04:45:00|9613.3|9610.9|9615|9612.6|9615.1|9613.1|9612.9|9610.8|157
1591246200000|2020-06-04 04:50:00|9615.1|9612.7|9614.1|9611.7|9615.3|9613.3|9614.1|9611.7|171
1591246500000|2020-06-04 04:55:00|9614.2|9611.8|9615|9612.6|9616.2|9614.2|9613.8|9611.7|220
1591246800000|2020-06-04 05:00:00|9615.1|9612.7|9615.8|9613.4|9616.1|9614.1|9613.8|9611.9|235
1591247100000|2020-06-04 05:05:00|9615.7|9613.3|9615.2|9612.8|9615.8|9613.4|9613.8|9611.8|284
1591247400000|2020-06-04 05:10:00|9615.1|9612.7|9615.2|9612.8|9615.6|9613.5|9614|9611.8|225
1591247700000|2020-06-04 05:15:00|9615.1|9612.7|9613.4|9611|9615.3|9613.3|9612.9|9610.8|178
1591248000000|2020-06-04 05:20:00|9613|9611.5|9614.2|9611.8|9615.3|9613.3|9612.9|9610.9|319
1591248300000|2020-06-04 05:25:00|9614.3|9611.9|9613.4|9611|9614.3|9612.1|9612.8|9610.9|175
1591248600000|2020-06-04 05:30:00|9613|9611.5|9613|9610.6|9614.3|9612.4|9611.7|9609.8|285
1591248900000|2020-06-04 05:35:00|9613.1|9610.7|9613.1|9611.6|9613.6|9611.7|9612.5|9610.2|166
1591249200000|2020-06-04 05:40:00|9613.6|9611.2|9613.3|9610.9|9613.7|9611.7|9612.8|9610.7|178
1591249500000|2020-06-04 05:45:00|9613.2|9610.8|9613.5|9611.1|9613.7|9611.8|9612.7|9610.6|161
1591249800000|2020-06-04 05:50:00|9613.6|9611.2|9614.4|9612.9|9615.6|9613.6|9612.6|9610.7|238
1591250100000|2020-06-04 05:55:00|9614.3|9612.8|9615.2|9612.8|9615.9|9613.6|9614|9612|256
1591250400000|2020-06-04 06:00:00|9615.1|9612.7|9612.6|9610.2|9615.1|9613.1|9611.5|9609.5|322
1591250700000|2020-06-04 06:05:00|9612.1|9610.6|9614.6|9612.2|9615.1|9613.1|9612.1|9610.2|308
1591251000000|2020-06-04 06:10:00|9614.5|9612.1|9617.5|9616|9618.1|9616.1|9614|9612|368
1591251300000|2020-06-04 06:15:00|9617.6|9616.1|9619.7|9618.2|9620.3|9618.8|9617.5|9616|257
1591251600000|2020-06-04 06:20:00|9620.3|9617.9|9620.2|9617.8|9622.3|9620.2|9619.3|9617.3|422
1591251900000|2020-06-04 06:25:00|9620.1|9617.7|9619.1|9616.7|9620.8|9619|9617.2|9614.8|356
1591252200000|2020-06-04 06:30:00|9618.9|9616.5|9618.8|9617.3|9620.6|9618.8|9617.8|9616|466
1591252500000|2020-06-04 06:35:00|9618.7|9617.2|9618.1|9615.7|9621.5|9619.8|9617.6|9615.7|469
1591252800000|2020-06-04 06:40:00|9617.8|9616.3|9617.4|9615|9618.2|9616.4|9615.8|9614|389
1591253100000|2020-06-04 06:45:00|9617.3|9614.9|9617.2|9615.7|9621.5|9620|9616.5|9614.6|517
1591253400000|2020-06-04 06:50:00|9617.3|9615.8|9616|9614.5|9620.2|9618.7|9616|9614.5|399
1591253700000|2020-06-04 06:55:00|9615.9|9614.4|9611.3|9608.9|9617.2|9615.7|9606|9603.9|778
1591254000000|2020-06-04 07:00:00|9611.2|9608.8|9612.5|9610.1|9612.7|9610.3|9608.1|9606.6|618
1591254300000|2020-06-04 07:05:00|9612|9610.5|9614.6|9613.1|9615.3|9613.5|9609.5|9607.5|628
1591254600000|2020-06-04 07:10:00|9614.7|9613.2|9615.5|9614|9616|9614.5|9613.5|9611.9|493
1591254900000|2020-06-04 07:15:00|9615.4|9613.9|9615.5|9614|9616.3|9614.8|9614.2|9612.7|497
1591255200000|2020-06-04 07:20:00|9615.6|9614.1|9615.4|9613.9|9616.9|9615.1|9614.5|9613|521
1591255500000|2020-06-04 07:25:00|9615.7|9614.2|9616.1|9614.6|9616.1|9614.6|9611.3|9609.8|551
1591255800000|2020-06-04 07:30:00|9615.9|9614.4|9613.6|9612.1|9615.9|9614.4|9612.8|9611.1|432
1591256100000|2020-06-04 07:35:00|9613.7|9612.2|9612.5|9611|9614.8|9613.2|9610.3|9608.8|441
1591256400000|2020-06-04 07:40:00|9612.8|9611.3|9612.5|9611|9614.9|9613.2|9612.5|9611|355
1591256700000|2020-06-04 07:45:00|9612.6|9611.1|9612.5|9611|9612.9|9611.4|9611.3|9609.6|344
1591257000000|2020-06-04 07:50:00|9612.6|9611.1|9615.3|9613.8|9618.9|9617|9612.1|9610.3|467
1591257300000|2020-06-04 07:55:00|9615.4|9613.9|9617.5|9616|9618.3|9616.8|9614.4|9612.9|451
1591257600000|2020-06-04 08:00:00|9617.4|9615.9|9617.3|9615.8|9618.6|9617.1|9616.3|9614.4|478
1591257900000|2020-06-04 08:05:00|9617.2|9615.7|9617.8|9616.3|9620.8|9619.3|9617|9615.5|442
1591258200000|2020-06-04 08:10:00|9617.6|9616.1|9611.7|9610.2|9617.6|9616.1|9611.6|9609.8|587
1591258500000|2020-06-04 08:15:00|9612.2|9609.8|9613.8|9612.3|9614.1|9612.5|9609.5|9608|495
1591258800000|2020-06-04 08:20:00|9613.7|9612.2|9613.5|9611.1|9618.7|9616.9|9613.1|9611|657
1591259100000|2020-06-04 08:25:00|9613.4|9611|9616.7|9615.2|9617.8|9615.9|9612.1|9610.6|547
1591259400000|2020-06-04 08:30:00|9616.8|9615.3|9616.7|9615.2|9619|9617.1|9615.5|9614|432
1591259700000|2020-06-04 08:35:00|9616.8|9615.3|9619.6|9618.1|9619.9|9618.2|9616.8|9615.3|403
1591260000000|2020-06-04 08:40:00|9619.7|9618.2|9617.6|9616.1|9619.7|9618.2|9617.4|9615.6|408
1591260300000|2020-06-04 08:45:00|9617.5|9616|9614.9|9613.4|9617.9|9616.1|9614.8|9612.9|476
1591260600000|2020-06-04 08:50:00|9615|9613.5|9613.7|9612.2|9616.1|9614.4|9613.7|9612.2|412
1591260900000|2020-06-04 08:55:00|9613.8|9612.3|9608.3|9606.8|9614|9612.5|9607.9|9606.4|460
1591261200000|2020-06-04 09:00:00|9608.2|9606.7|9607.5|9606|9611.5|9609.8|9606.9|9605.4|435
1591261500000|2020-06-04 09:05:00|9607.4|9605.9|9609.3|9607.8|9610.7|9609|9606|9604.3|369
1591261800000|2020-06-04 09:10:00|9609.4|9607.9|9610.7|9609.2|9612.3|9610.4|9609.1|9607|427
1591262100000|2020-06-04 09:15:00|9610.8|9609.3|9605|9603.5|9610.9|9609.4|9603.8|9601.9|463
1591262400000|2020-06-04 09:20:00|9605.1|9603.6|9602.3|9600.8|9606.5|9604.5|9601.5|9600|457
1591262700000|2020-06-04 09:25:00|9602.4|9600.9|9595.9|9594.4|9602.4|9600.9|9593.8|9591.7|621
1591263000000|2020-06-04 09:30:00|9595.8|9594.3|9600.1|9598.6|9601|9599.2|9594.6|9593.1|541
1591263300000|2020-06-04 09:35:00|9600.2|9598.7|9601.7|9600.2|9602.2|9600.5|9598.7|9597|573
1591263600000|2020-06-04 09:40:00|9601.8|9600.3|9603.5|9601.1|9603.6|9602.1|9601.4|9599.6|463
1591263900000|2020-06-04 09:45:00|9603.2|9601.7|9601.9|9600.4|9604.2|9602.7|9600.9|9599.2|386
1591264200000|2020-06-04 09:50:00|9601.7|9600.2|9603.7|9601.3|9604.4|9602.8|9599.4|9597.9|465
1591264500000|2020-06-04 09:55:00|9603.6|9601.2|9604.1|9602.6|9605.9|9604|9602.4|9600.4|366
1591264800000|2020-06-04 10:00:00|9604.2|9602.7|9602.5|9601|9605.3|9603.6|9602.4|9600.5|380
1591265100000|2020-06-04 10:05:00|9602.9|9600.5|9599.6|9598.1|9602.9|9601.1|9598.5|9596.8|462
1591265400000|2020-06-04 10:10:00|9599.5|9598|9599.7|9598.2|9600.5|9599|9598.5|9596.7|407
1591265700000|2020-06-04 10:15:00|9599.6|9598.1|9602.5|9601|9602.9|9601.1|9596.5|9594.5|440
1591266000000|2020-06-04 10:20:00|9602.6|9601.1|9605.3|9603.8|9605.6|9603.9|9602.3|9600.5|285
1591266300000|2020-06-04 10:25:00|9605.7|9603.3|9604.4|9602.9|9605.9|9603.8|9603.8|9601.8|315
1591266600000|2020-06-04 10:30:00|9604.3|9602.8|9603.9|9601.5|9605.7|9604.1|9602.5|9600.8|297
1591266900000|2020-06-04 10:35:00|9603.8|9601.4|9602.9|9600.5|9604.8|9603.1|9601.5|9599.5|366
1591267200000|2020-06-04 10:40:00|9602.8|9600.4|9606.3|9604.8|9606.5|9604.9|9602.2|9600.4|312
1591267500000|2020-06-04 10:45:00|9606.1|9604.6|9604.8|9602.4|9606.8|9605|9604.7|9602.3|256
1591267800000|2020-06-04 10:50:00|9604.7|9602.3|9602.6|9601.1|9605|9603.1|9601.8|9599.9|329
1591268100000|2020-06-04 10:55:00|9603.1|9600.7|9601.3|9599.8|9603.2|9601.3|9601|9599.5|280
1591268400000|2020-06-04 11:00:00|9601.4|9599.9|9599.6|9598.1|9601.6|9599.9|9599.1|9597.5|439
1591268700000|2020-06-04 11:05:00|9599.7|9598.2|9603.9|9601.5|9604.2|9602.7|9599.5|9597.6|371
1591269000000|2020-06-04 11:10:00|9603.8|9601.4|9602.4|9600.9|9605.8|9603.9|9602.3|9600.7|421
1591269300000|2020-06-04 11:15:00|9602.5|9601|9605.3|9603.8|9605.9|9603.9|9602.1|9600.6|332
1591269600000|2020-06-04 11:20:00|9605.9|9604.4|9609|9607.5|9609.4|9607.6|9604.9|9603.2|525
1591269900000|2020-06-04 11:25:00|9609.1|9607.6|9607.1|9605.6|9609.5|9607.8|9606.2|9604.7|451
1591270200000|2020-06-04 11:30:00|9607.5|9605.1|9605.2|9603.7|9608.3|9606.4|9605|9603.2|341
1591270500000|2020-06-04 11:35:00|9605.3|9603.8|9605.3|9603.8|9606.6|9604.9|9603.2|9601.6|501
1591270800000|2020-06-04 11:40:00|9605.5|9604|9601.2|9597.1|9605.5|9604|9600.4|9596.2|481
1591271100000|2020-06-04 11:45:00|9601.1|9596.8|9596.6|9594.2|9603.6|9601.2|9588.5|9586.1|1457
1591271400000|2020-06-04 11:50:00|9596.9|9594.5|9594.5|9592.1|9598.2|9595.8|9592.9|9590.5|1242
1591271700000|2020-06-04 11:55:00|9594.4|9592|9583.5|9581.1|9594.4|9592|9581.7|9579.3|1286
1591272000000|2020-06-04 12:00:00|9583.2|9580.8|9588.7|9586.3|9588.8|9586.7|9580.9|9578.8|1225
1591272300000|2020-06-04 12:05:00|9588.6|9586.2|9584.7|9582.3|9589.6|9587.2|9578.3|9575.9|1036
1591272600000|2020-06-04 12:10:00|9584.8|9582.4|9588.5|9586.1|9590.7|9588.7|9581.9|9579.5|1040
1591272900000|2020-06-04 12:15:00|9588.2|9585.8|9593|9590.6|9593.1|9590.7|9588|9585.6|876
1591273200000|2020-06-04 12:20:00|9593.1|9590.7|9590.4|9588|9595.5|9593.1|9588.9|9586.8|873
1591273500000|2020-06-04 12:25:00|9590.8|9588.4|9596.1|9592.1|9596.9|9593.6|9588.2|9585.8|694
1591273800000|2020-06-04 12:30:00|9596.6|9592.7|9596.5|9594.1|9601.5|9599.1|9590.8|9588.7|1117
1591274100000|2020-06-04 12:35:00|9596.3|9593.9|9594.6|9592.2|9603.3|9600.9|9594|9592.2|1157
1591274400000|2020-06-04 12:40:00|9594.1|9592.6|9599.5|9597.1|9602.4|9600|9591.3|9589.5|1199
1591274700000|2020-06-04 12:45:00|9599.4|9597|9594.7|9592.3|9599.8|9597.4|9592|9589.6|1013
1591275000000|2020-06-04 12:50:00|9594.8|9592.4|9597.4|9595|9598.8|9596.4|9588.9|9586.5|1093
1591275300000|2020-06-04 12:55:00|9597.3|9594.9|9592|9589.6|9597.3|9594.9|9588.4|9586|1008
1591275600000|2020-06-04 13:00:00|9592.1|9589.7|9592.9|9590.5|9597.1|9594.7|9591.4|9589.2|1058
1591275900000|2020-06-04 13:05:00|9592.8|9590.4|9585.5|9583.1|9594|9591.6|9584.7|9582.6|1056
1591276200000|2020-06-04 13:10:00|9585.6|9583.2|9581.2|9578.8|9586.6|9584.6|9578.5|9576.5|1047
1591276500000|2020-06-04 13:15:00|9580.6|9579.1|9583.3|9580.9|9585.7|9583.3|9578.8|9576.8|1079
1591276800000|2020-06-04 13:20:00|9583.4|9581|9578.2|9575.8|9583.5|9581.6|9573.5|9571.1|1084
1591277100000|2020-06-04 13:25:00|9578.4|9576|9581.2|9578.8|9583.3|9581.5|9577.2|9575.2|1055
1591277400000|2020-06-04 13:30:00|9581.1|9578.7|9574.6|9573.1|9581.2|9578.8|9574.1|9572.2|1070
1591277700000|2020-06-04 13:35:00|9574.5|9573|9583.9|9582.4|9585.6|9584.1|9572.5|9571|1254
1591278000000|2020-06-04 13:40:00|9584|9582.5|9588|9585.6|9588.8|9587|9583|9581.2|1181
1591278300000|2020-06-04 13:45:00|9587.9|9585.5|9588.3|9586.8|9590.6|9588.8|9586.7|9584.7|874
1591278600000|2020-06-04 13:50:00|9588.4|9586.9|9589.2|9587.7|9590.1|9588.6|9585.1|9583.2|958
1591278900000|2020-06-04 13:55:00|9589.1|9587.6|9586.1|9584.6|9590.4|9588.6|9584.3|9582.8|900
1591279200000|2020-06-04 14:00:00|9586.2|9584.7|9586.7|9585.2|9589.6|9588.1|9584.4|9582.6|1123
1591279500000|2020-06-04 14:05:00|9586.8|9585.3|9591.8|9590.3|9594.5|9593|9585|9583.2|917
1591279800000|2020-06-04 14:10:00|9591.7|9590.2|9589.7|9588.2|9593.7|9591.7|9588.9|9587|749
1591280100000|2020-06-04 14:15:00|9589.8|9588.3|9580|9578.5|9589.8|9588.3|9579.4|9577.8|900
1591280400000|2020-06-04 14:20:00|9579.9|9578.4|9579.9|9578.4|9581.2|9579.6|9577.8|9576.1|869
1591280700000|2020-06-04 14:25:00|9580.4|9578|9579.6|9577.2|9580.4|9578.7|9576.7|9575|894
1591281000000|2020-06-04 14:30:00|9579.5|9577.1|9566.9|9564.5|9579.6|9577.3|9566.1|9563.9|1338
1591281300000|2020-06-04 14:35:00|9567.3|9564.9|9567.8|9565.4|9569.9|9567.8|9561.9|9560|1086
1591281600000|2020-06-04 14:40:00|9567.9|9565.5|9570.2|9567.8|9570.9|9568.7|9564.7|9562.4|1088
1591281900000|2020-06-04 14:45:00|9570.1|9567.7|9568.2|9565.8|9570.3|9568.3|9563.2|9561.1|1201
1591282200000|2020-06-04 14:50:00|9568.1|9565.7|9570.6|9568.2|9577.2|9575.3|9567.3|9564.9|1064
1591282500000|2020-06-04 14:55:00|9570.4|9568|9572.1|9569.7|9574.2|9572.1|9567.4|9565.4|1180
1591282800000|2020-06-04 15:00:00|9571.8|9569.4|9568.3|9565.9|9573.4|9571.5|9566.7|9564.7|989
1591283100000|2020-06-04 15:05:00|9568.4|9566|9561.6|9559.2|9568.4|9566.5|9558.9|9557|1012
1591283400000|2020-06-04 15:10:00|9561.7|9559.3|9565.7|9563.3|9571.7|9569.8|9560.1|9558|1146
1591283700000|2020-06-04 15:15:00|9565.6|9563.2|9565.9|9563.5|9567.2|9564.9|9563.4|9561.2|859
1591284000000|2020-06-04 15:20:00|9565.8|9563.4|9566.7|9564.3|9567.4|9565.4|9563.6|9561.6|943
1591284300000|2020-06-04 15:25:00|9566.8|9564.4|9566.8|9564.4|9570.8|9569.1|9564.4|9562.3|1030
1591284600000|2020-06-04 15:30:00|9566.7|9564.3|9566.4|9564|9567.9|9565.5|9563.4|9561.1|842
1591284900000|2020-06-04 15:35:00|9566.2|9564.7|9566.8|9564.4|9568.7|9566.3|9563.1|9561.1|807
1591285200000|2020-06-04 15:40:00|9566.9|9564.5|9568.2|9565.8|9568.9|9566.8|9565.1|9562.7|820
1591285500000|2020-06-04 15:45:00|9568.5|9566.1|9568.6|9566.2|9569.8|9567.7|9566.8|9564.8|617
1591285800000|2020-06-04 15:50:00|9568.1|9566.6|9567.1|9564.7|9569.7|9567.4|9566.2|9564.4|663
1591286100000|2020-06-04 15:55:00|9566.5|9565|9566.9|9564.5|9568.2|9566.2|9565.2|9563.2|645
1591286400000|2020-06-04 16:00:00|9567|9564.6|9567.8|9565.4|9569.2|9566.8|9564.8|9562.8|558
1591286700000|2020-06-04 16:05:00|9567.9|9565.5|9566.1|9563.7|9568.2|9566|9564.8|9562.7|540
1591287000000|2020-06-04 16:10:00|9566|9563.6|9566.8|9564.4|9567.5|9565.3|9563.9|9562.1|591
1591287300000|2020-06-04 16:15:00|9566.9|9564.5|9565.7|9563.3|9569.7|9567.4|9564.8|9562.6|674
1591287600000|2020-06-04 16:20:00|9565.2|9563.7|9563.4|9561|9566.7|9564.5|9562.9|9560.5|503
1591287900000|2020-06-04 16:25:00|9563.3|9560.9|9559.8|9558.3|9563.9|9561.8|9559.4|9557.4|516
1591288200000|2020-06-04 16:30:00|9559.7|9558.2|9561.4|9559|9561.4|9559.7|9558.9|9557.2|457
1591288500000|2020-06-04 16:35:00|9561.3|9558.9|9561.9|9560.4|9562.6|9560.4|9559.7|9557.7|436
1591288800000|2020-06-04 16:40:00|9562|9560.5|9560.8|9559.3|9564.2|9562.3|9560|9558.2|451
1591289100000|2020-06-04 16:45:00|9560.9|9559.4|9560.6|9558.2|9561.5|9559.4|9559.4|9557.4|439
1591289400000|2020-06-04 16:50:00|9560.7|9558.3|9559.3|9556.9|9561.5|9559.4|9558.5|9556.5|504
1591289700000|2020-06-04 16:55:00|9559.4|9557|9559.4|9557|9559.8|9557.4|9556.4|9554.4|512
1591290000000|2020-06-04 17:00:00|9559.5|9557.1|9556.7|9554.3|9559.7|9557.6|9556|9554.3|433
1591290300000|2020-06-04 17:05:00|9556.1|9554.6|9554.1|9552.6|9556.3|9554.8|9554|9552.5|358
1591290600000|2020-06-04 17:10:00|9554.2|9552.7|9547|9545.5|9554.2|9552.7|9546|9544.4|499
1591290900000|2020-06-04 17:15:00|9546.9|9545.4|9550|9548.5|9550.8|9549.3|9546.2|9544.2|508
1591291200000|2020-06-04 17:20:00|9550.1|9548.6|9557.7|9556.2|9558.1|9556.5|9550.1|9548.2|498
1591291500000|2020-06-04 17:25:00|9557.6|9556.1|9556.6|9555.1|9558.7|9557.2|9554.2|9552.4|471
1591291800000|2020-06-04 17:30:00|9557|9554.6|9555.3|9553.8|9557.4|9555.9|9554.8|9553.3|327
1591292100000|2020-06-04 17:35:00|9555.4|9553.9|9555.5|9554|9557.3|9555.8|9554.8|9553.3|387
1591292400000|2020-06-04 17:40:00|9555.6|9554.1|9552.1|9550.6|9556.9|9555.1|9552|9550.3|439
1591292700000|2020-06-04 17:45:00|9552.2|9550.7|9550.5|9548.1|9552.7|9551.2|9548.9|9547.4|360
1591293000000|2020-06-04 17:50:00|9550|9548.5|9552.8|9551.3|9553.3|9551.6|9549.6|9548.1|310
1591293300000|2020-06-04 17:55:00|9552.7|9551.2|9550.2|9548.7|9553|9551.3|9550|9548.5|382
1591293600000|2020-06-04 18:00:00|9550.3|9548.8|9548.8|9547.3|9551.4|9549.9|9547.2|9545.2|525
1591293900000|2020-06-04 18:05:00|9548.5|9547|9546.3|9544.8|9549.6|9548.1|9546.2|9544.6|497
1591294200000|2020-06-04 18:10:00|9546.4|9544.9|9546.6|9545.1|9547.8|9546.3|9544.9|9543|537
1591294500000|2020-06-04 18:15:00|9546.5|9545|9547.4|9545.9|9548.1|9546.4|9545.8|9544.3|443
1591294800000|2020-06-04 18:20:00|9547.5|9546|9546.4|9544.9|9547.6|9546.1|9544.6|9542.7|468
1591295100000|2020-06-04 18:25:00|9546.7|9545.2|9548.4|9546.9|9550.7|9548.8|9545.8|9543.9|434
1591295400000|2020-06-04 18:30:00|9548.5|9547|9545.8|9544.3|9549.4|9547.9|9545.4|9543.5|524
1591295700000|2020-06-04 18:35:00|9545.6|9544.1|9546.5|9545|9548.6|9547|9545.4|9543.4|451
1591296000000|2020-06-04 18:40:00|9546.6|9545.1|9548.8|9546.4|9549|9547.5|9546.3|9544.4|402
1591296300000|2020-06-04 18:45:00|9548.4|9546.9|9546.1|9544.6|9549|9547.2|9546|9544|443
1591296600000|2020-06-04 18:50:00|9546.3|9544.8|9549.9|9548.4|9551.4|9549.9|9546.3|9544.4|411
1591296900000|2020-06-04 18:55:00|9550.1|9548.6|9551.4|9549.9|9552.7|9550.8|9549.3|9547.5|587
1591297200000|2020-06-04 19:00:00|9551.9|9549.5|9551.6|9549.2|9552.7|9550.3|9549.7|9547.3|461
1591297500000|2020-06-04 19:05:00|9551.5|9549.1|9552|9550.5|9554.1|9552.2|9551.3|9549.1|491
1591297800000|2020-06-04 19:10:00|9551.8|9550.3|9554.2|9551.8|9556.7|9554.5|9551.6|9550|486
1591298100000|2020-06-04 19:15:00|9554.3|9551.9|9554|9551.6|9556|9554.1|9552.3|9550.5|623
1591298400000|2020-06-04 19:20:00|9554.1|9551.7|9556.2|9553.8|9556.5|9554.5|9552.4|9550.6|474
1591298700000|2020-06-04 19:25:00|9556.3|9553.9|9559|9556.6|9559.1|9557.1|9554.1|9552.1|578
1591299000000|2020-06-04 19:30:00|9558.9|9556.5|9558.8|9556.4|9559|9556.9|9556.3|9554.4|561
1591299300000|2020-06-04 19:35:00|9558.9|9556.5|9557.6|9556.1|9558.9|9556.8|9556.1|9553.9|370
1591299600000|2020-06-04 19:40:00|9557.5|9556|9557.7|9555.3|9558.2|9556.3|9556.5|9554.3|337
1591299900000|2020-06-04 19:45:00|9557.6|9555.2|9556.2|9553.8|9557.8|9555.6|9555.7|9553.7|341
1591300200000|2020-06-04 19:50:00|9555.6|9554.1|9557.8|9555.4|9558.1|9555.9|9554.7|9552.8|369
1591300500000|2020-06-04 19:55:00|9557.9|9555.5|9561.7|9559.3|9562.4|9560.1|9557.4|9555.4|624
1591300800000|2020-06-04 20:00:00|9561.8|9559.4|9563.2|9560.8|9564.3|9562.3|9560.5|9558.4|393
1591301100000|2020-06-04 20:05:00|9563.3|9560.9|9564.5|9562.1|9565.1|9562.7|9563.3|9560.9|248
1591301400000|2020-06-04 20:10:00|9564.4|9562|9565|9562.6|9565.1|9563.2|9564|9561.6|251
1591301700000|2020-06-04 20:15:00|9564.9|9562.5|9565|9562.6|9565.1|9563|9563.8|9561.4|205
1591302000000|2020-06-04 20:20:00|9564.7|9562.3|9563.1|9560.7|9564.8|9562.4|9562.9|9560.5|145
1591302300000|2020-06-04 20:25:00|9563|9560.6|9562.8|9560.4|9563.1|9560.7|9561.1|9558.8|245
1591302600000|2020-06-04 20:30:00|9562.6|9560.2|9562.3|9559.9|9563.3|9560.9|9562.1|9559.7|127
1591302900000|2020-06-04 20:35:00|9562.4|9560|9560.1|9557.7|9562.4|9560|9559.7|9557.3|181
1591303200000|2020-06-04 20:40:00|9560.2|9557.8|9559.6|9557.2|9560.9|9558.5|9559.6|9557.2|154
1591303500000|2020-06-04 20:45:00|9559.2|9556.8|9558.4|9556|9559.3|9556.9|9557.4|9555|223
1591303800000|2020-06-04 20:50:00|9558.3|9555.9|9556.9|9554.5|9558.8|9556.4|9556.8|9554.4|189
1591304100000|2020-06-04 20:55:00|9557|9554.6|9556.7|9554.3|9557.3|9554.9|9555.4|9553|234
1591304400000|2020-06-04 21:00:00|9556.6|9554.2|9557.5|9553|9557.6|9554.2|9556.3|9552.8|48
1591304700000|2020-06-04 21:05:00|9557.7|9552.7|9556.1|9553.7|9558|9554.1|9555.7|9551.9|120
1591305000000|2020-06-04 21:10:00|9555.9|9553.5|9555.8|9553.4|9556.9|9554|9555|9552.2|116
1591305300000|2020-06-04 21:15:00|9556.1|9553.7|9555.4|9552.9|9556.8|9554|9554.9|9551.4|200
1591305600000|2020-06-04 21:20:00|9555.3|9553.6|9555.2|9550.2|9556.3|9553.6|9553.5|9548.5|193
1591305900000|2020-06-04 21:25:00|9554.9|9549.9|9552.8|9549.1|9555.5|9550.9|9551.9|9548.3|169
1591306200000|2020-06-04 21:30:00|9552.7|9549.3|9553.4|9548.7|9553.8|9550|9551.5|9547|264
1591306500000|2020-06-04 21:35:00|9553.5|9548.5|9553.8|9549.9|9554.4|9550.8|9550.7|9547.2|231
1591306800000|2020-06-04 21:40:00|9553.6|9550|9552.8|9549.9|9554.2|9550.4|9551.4|9548.4|333
1591307100000|2020-06-04 21:45:00|9553.1|9549.7|9558.8|9553.8|9562|9557|9552.4|9548.7|449
1591307400000|2020-06-04 21:50:00|9559.7|9554.7|9553.2|9548.9|9560.4|9555.4|9552.5|9548|465
1591307700000|2020-06-04 21:55:00|9553.1|9549|9553.9|9549.2|9554.9|9551.5|9552.4|9548.3|407
1591308000000|2020-06-04 22:00:00|9553.8|9549|9554|9549.7|9555.2|9552.5|9552.3|9548.7|595
1591308300000|2020-06-04 22:05:00|9554.2|9550|9553.6|9550.2|9555|9550.8|9553.1|9548.8|317
1591308600000|2020-06-04 22:10:00|9553.7|9550.4|9553.7|9549.7|9554.3|9550.8|9552.9|9548.9|225
1591308900000|2020-06-04 22:15:00|9554.2|9549.3|9553.2|9550.4|9554.4|9550.6|9553|9549.2|191
1591309200000|2020-06-04 22:20:00|9553.5|9550.1|9553.2|9550.5|9554.7|9550.9|9552.7|9548.6|283
1591309500000|2020-06-04 22:25:00|9552.8|9550.4|9551.7|9548.8|9554|9550.7|9551.5|9548.7|171
1591309800000|2020-06-04 22:30:00|9551.9|9547.9|9554.9|9552.5|9555.5|9552.7|9551.9|9547.9|191
1591310100000|2020-06-04 22:35:00|9555|9552.6|9554.5|9552.1|9556.4|9554|9554.1|9551.4|180
1591310400000|2020-06-04 22:40:00|9554.6|9552.2|9555.8|9553.4|9556.1|9553.7|9554.3|9551.9|127
1591310700000|2020-06-04 22:45:00|9555.7|9553.3|9556.4|9554|9556.6|9554.2|9555.3|9552.9|143
1591311000000|2020-06-04 22:50:00|9556.5|9554.1|9555.9|9553.5|9556.5|9554.1|9555.6|9553.2|148
1591311300000|2020-06-04 22:55:00|9556|9553.6|9555.6|9553.2|9556.8|9554.4|9555.4|9553|161
1591311600000|2020-06-04 23:00:00|9555.7|9553.3|9556.7|9554.3|9556.8|9554.4|9554.6|9552.2|195
1591311900000|2020-06-04 23:05:00|9556.6|9554.2|9556.8|9554.4|9558|9555.6|9556.4|9554|171
1591312200000|2020-06-04 23:10:00|9556.9|9554.5|9555.9|9553.5|9556.9|9554.5|9555.8|9553.4|135
1591312500000|2020-06-04 23:15:00|9555.8|9553.4|9554.7|9552.3|9556.3|9553.9|9554.3|9551.9|293
1591312800000|2020-06-04 23:20:00|9554.8|9552.4|9555.8|9553.4|9556.2|9553.8|9554.7|9552.3|176
1591313100000|2020-06-04 23:25:00|9555.7|9553.3|9554.9|9552.5|9556|9553.6|9554.6|9552.2|167
1591313400000|2020-06-04 23:30:00|9555|9552.6|9556|9553.6|9556.6|9554.2|9554.9|9552.5|217
1591313700000|2020-06-04 23:35:00|9556.1|9553.7|9556.6|9554.2|9557.1|9554.7|9556|9553.6|192
1591314000000|2020-06-04 23:40:00|9556.5|9554.1|9557.7|9555.3|9558.1|9556.1|9556.1|9553.7|256
1591314300000|2020-06-04 23:45:00|9557.6|9555.2|9557.2|9554.8|9558.4|9556|9556.8|9554.4|231
1591314600000|2020-06-04 23:50:00|9557.1|9554.7|9556.4|9554|9558.3|9555.9|9556.4|9554|289
1591314900000|2020-06-04 23:55:00|9556.5|9554.1|9557.7|9555.3|9558|9555.6|9556.5|9554.1|197
1591315200000|2020-06-05 00:00:00|9557.8|9555.4|9556.5|9555|9558.3|9555.9|9555.5|9553.2|369
1591315500000|2020-06-05 00:05:00|9557|9554.6|9555.4|9553|9557.2|9555.2|9554.7|9552.5|390
1591315800000|2020-06-05 00:10:00|9555.5|9553.1|9554.2|9551.8|9555.8|9553.4|9552.9|9550.9|278
1591316100000|2020-06-05 00:15:00|9554.1|9551.7|9554.7|9552.3|9555.3|9553.3|9553.6|9551.4|351
1591316400000|2020-06-05 00:20:00|9554.6|9552.2|9553.3|9550.9|9554.8|9552.7|9552.6|9550.2|327
1591316700000|2020-06-05 00:25:00|9553.2|9550.8|9553.9|9551.5|9554|9551.6|9552.5|9550.5|208
1591317000000|2020-06-05 00:30:00|9553.8|9551.4|9553.1|9550.7|9555.2|9553.2|9552.5|9550.5|298
1591317300000|2020-06-05 00:35:00|9553.2|9550.8|9553.8|9551.4|9554.1|9552|9552|9549.8|307
1591317600000|2020-06-05 00:40:00|9554.1|9551.7|9553.9|9551.5|9554.3|9552.3|9553.1|9550.8|266
1591317900000|2020-06-05 00:45:00|9553.8|9551.4|9553.9|9551.5|9554.4|9552.1|9552.9|9550.7|204
1591318200000|2020-06-05 00:50:00|9553.8|9551.4|9554.4|9552|9555.3|9553.3|9553.1|9550.9|389
1591318500000|2020-06-05 00:55:00|9554.6|9552.2|9555.4|9553.9|9556.6|9554.4|9552.9|9550.5|357
1591318800000|2020-06-05 01:00:00|9555.3|9553.8|9553.1|9550.7|9555.7|9553.8|9551.9|9549.6|314
1591319100000|2020-06-05 01:05:00|9553.2|9550.8|9555.1|9552.7|9555.4|9553|9552.9|9550.8|247
1591319400000|2020-06-05 01:10:00|9554.9|9552.5|9556.6|9554.2|9556.8|9554.4|9554.4|9552.3|293
1591319700000|2020-06-05 01:15:00|9556.4|9554|9556.2|9553.8|9557.5|9555.1|9554.9|9552.5|341
1591320000000|2020-06-05 01:20:00|9556.3|9553.9|9555.3|9552.9|9557.1|9555.2|9555.1|9552.7|276
1591320300000|2020-06-05 01:25:00|9555.4|9553|9554.3|9551.9|9555.5|9553.1|9553.9|9551.7|289
1591320600000|2020-06-05 01:30:00|9554.2|9551.8|9555.6|9553.2|9555.9|9553.8|9552.3|9550|443
1591320900000|2020-06-05 01:35:00|9555.2|9553.7|9556.6|9554.2|9557.2|9554.9|9554.9|9552.7|373
1591321200000|2020-06-05 01:40:00|9556.5|9554.1|9556.2|9553.8|9556.7|9554.3|9554.8|9552.7|263
1591321500000|2020-06-05 01:45:00|9556.1|9553.7|9556.5|9555|9557.1|9555.1|9555.5|9553.3|276
1591321800000|2020-06-05 01:50:00|9556.9|9554.5|9556|9553.6|9557.1|9555.2|9555.4|9553.4|324
1591322100000|2020-06-05 01:55:00|9555.9|9553.5|9556.9|9554.5|9557.1|9555.2|9555.4|9553.4|228
1591322400000|2020-06-05 02:00:00|9556.8|9554.4|9557|9554.6|9557.6|9555.8|9556.3|9554.3|225
1591322700000|2020-06-05 02:05:00|9556.9|9554.5|9557.7|9555.3|9557.9|9556|9556.3|9554.1|209
1591323000000|2020-06-05 02:10:00|9557.8|9555.4|9559.8|9557.4|9559.9|9557.9|9557.4|9555.4|218
1591323300000|2020-06-05 02:15:00|9559.7|9557.3|9559.5|9558|9560.1|9558|9558.7|9556.5|256
1591323600000|2020-06-05 02:20:00|9559.4|9557.9|9560|9557.6|9560.1|9558.1|9559.2|9557.3|218
1591323900000|2020-06-05 02:25:00|9559.9|9557.5|9560|9557.6|9560.7|9558.7|9559.3|9557|266
1591324200000|2020-06-05 02:30:00|9559.6|9558.1|9559|9556.6|9560|9558.1|9558.3|9556.1|283
1591324500000|2020-06-05 02:35:00|9559.1|9556.7|9559|9556.6|9560|9558|9558.5|9556.5|238
1591324800000|2020-06-05 02:40:00|9559.1|9556.7|9558.9|9556.5|9559.9|9558|9558.5|9556.5|249
1591325100000|2020-06-05 02:45:00|9559|9556.6|9559.3|9557.8|9559.7|9557.8|9558.4|9556.5|208
1591325400000|2020-06-05 02:50:00|9559.8|9557.4|9560.6|9558.2|9561.2|9559.1|9559.5|9557.4|273
1591325700000|2020-06-05 02:55:00|9560.5|9558.1|9560.7|9558.3|9561|9559|9558.7|9556.9|335
1591326000000|2020-06-05 03:00:00|9560.3|9558.8|9561.3|9559.8|9562.2|9560|9560.2|9558.3|326
1591326300000|2020-06-05 03:05:00|9561.4|9559.9|9561.4|9559.9|9562.5|9560.6|9561.1|9559.1|174
1591326600000|2020-06-05 03:10:00|9561.3|9559.8|9561|9558.6|9561.9|9559.9|9560.3|9558.3|252
1591326900000|2020-06-05 03:15:00|9560.9|9558.5|9560.6|9559.1|9561.6|9559.6|9560.3|9558.3|199
1591327200000|2020-06-05 03:20:00|9560.7|9559.2|9561.7|9559.3|9562|9560|9560.4|9558.5|268
1591327500000|2020-06-05 03:25:00|9561.6|9559.2|9561.7|9559.3|9561.9|9560.1|9560.4|9558.9|145
1591327800000|2020-06-05 03:30:00|9561.8|9559.4|9559.9|9557.5|9561.9|9560|9559.5|9557.5|173
1591328100000|2020-06-05 03:35:00|9560|9557.6|9561.5|9560|9562.2|9560.3|9559.6|9557.4|207
1591328400000|2020-06-05 03:40:00|9561.9|9559.5|9560.8|9558.4|9562.4|9560.6|9560.4|9558.3|161
1591328700000|2020-06-05 03:45:00|9560.7|9558.3|9560.4|9558.9|9561.4|9559.3|9560|9558.3|197
1591329000000|2020-06-05 03:50:00|9560.3|9558.8|9558.6|9557.1|9560.8|9558.9|9558.5|9556.5|258
1591329300000|2020-06-05 03:55:00|9558.7|9557.2|9559.9|9557.5|9560.3|9558.2|9558.5|9556.6|245
1591329600000|2020-06-05 04:00:00|9560|9557.6|9559.6|9558.1|9560.9|9558.9|9559.4|9557.4|289
1591329900000|2020-06-05 04:05:00|9560|9557.6|9561.3|9558.9|9561.9|9559.9|9559.4|9557.4|160
1591330200000|2020-06-05 04:10:00|9560.8|9559.3|9561.4|9559.9|9562.1|9560.1|9560.5|9558.7|147
1591330500000|2020-06-05 04:15:00|9561.9|9559.5|9560.5|9559|9562|9560|9560.5|9558.6|141
1591330800000|2020-06-05 04:20:00|9560.6|9559.1|9559|9556.6|9561.1|9559.2|9558.6|9556.6|278
1591331100000|2020-06-05 04:25:00|9558.9|9556.5|9557.1|9554.7|9559|9557.1|9555.7|9553.8|419
1591331400000|2020-06-05 04:30:00|9557.2|9554.8|9555.3|9552.9|9557.3|9554.9|9554.9|9552.7|300
1591331700000|2020-06-05 04:35:00|9555.4|9553|9554.3|9551.9|9556.3|9554.2|9553.4|9551.8|320
1591332000000|2020-06-05 04:40:00|9554.2|9551.8|9555.2|9552.8|9555.4|9553.4|9553.5|9551.6|277
1591332300000|2020-06-05 04:45:00|9555.1|9552.7|9555.6|9553.2|9556.3|9554.3|9554.8|9552.7|265
1591332600000|2020-06-05 04:50:00|9555.2|9553.7|9557.7|9556.2|9558.5|9556.5|9555.1|9553.2|320
1591332900000|2020-06-05 04:55:00|9557.9|9556.4|9559.1|9556.7|9559.1|9557.2|9557.6|9555.6|263
1591333200000|2020-06-05 05:00:00|9559|9556.6|9561|9558.6|9561|9559|9557.7|9555.8|368
1591333500000|2020-06-05 05:05:00|9560.9|9558.5|9563.6|9561.2|9564.2|9562.1|9560.2|9558.2|355
1591333800000|2020-06-05 05:10:00|9563.7|9561.3|9562.4|9560|9563.8|9561.8|9561.9|9559.6|292
1591334100000|2020-06-05 05:15:00|9562.5|9560.1|9563.6|9561.2|9564.2|9562.2|9561.7|9559.6|221
1591334400000|2020-06-05 05:20:00|9563.5|9561.1|9563.2|9560.8|9564.1|9562|9562.3|9560.1|226
1591334700000|2020-06-05 05:25:00|9563|9560.6|9563.5|9562|9563.9|9562.2|9562.1|9560.1|145
1591335000000|2020-06-05 05:30:00|9563.6|9562.1|9566.4|9564|9566.4|9564.3|9562.9|9561|171
1591335300000|2020-06-05 05:35:00|9566.5|9564.1|9566.1|9563.7|9566.5|9564.3|9564.9|9562.8|268
1591335600000|2020-06-05 05:40:00|9566.2|9563.8|9566.1|9563.7|9567.3|9565.1|9565.7|9563.6|138
1591335900000|2020-06-05 05:45:00|9566.2|9563.8|9560.1|9557.7|9566.4|9564|9559|9556.6|388
1591336200000|2020-06-05 05:50:00|9560|9557.6|9557.2|9554.8|9561.6|9559.2|9555.9|9553.5|645
1591336500000|2020-06-05 05:55:00|9557.1|9554.7|9555.4|9553|9558|9556.1|9553.3|9550.9|542
1591336800000|2020-06-05 06:00:00|9555.5|9553.1|9551.1|9549.6|9556.3|9553.9|9548.6|9546.6|712
1591337100000|2020-06-05 06:05:00|9551.5|9549.1|9547|9544.6|9551.8|9549.8|9546.4|9544.4|506
1591337400000|2020-06-05 06:10:00|9547.1|9544.7|9548.3|9545.9|9549.7|9547.7|9546.3|9544.5|562
1591337700000|2020-06-05 06:15:00|9548.4|9546|9544.9|9543.4|9550.9|9548.7|9542.9|9541|705
1591338000000|2020-06-05 06:20:00|9545.4|9543|9548.2|9545.8|9549|9546.6|9543.9|9542.1|695
1591338300000|2020-06-05 06:25:00|9548.3|9545.9|9546.9|9544.5|9549.1|9546.7|9545.7|9543.7|478
1591338600000|2020-06-05 06:30:00|9546.7|9544.3|9544.1|9542.6|9547|9544.6|9542.7|9541|551
1591338900000|2020-06-05 06:35:00|9544|9542.5|9546.6|9544.2|9546.9|9544.7|9543.1|9541.6|731
1591339200000|2020-06-05 06:40:00|9546.7|9544.3|9547.4|9545.9|9548.2|9546.2|9544.9|9542.8|442
1591339500000|2020-06-05 06:45:00|9547.2|9545.7|9547.3|9545.8|9548.9|9546.9|9544.9|9543|414
1591339800000|2020-06-05 06:50:00|9547.2|9545.7|9548.6|9547.1|9549.2|9547.6|9546.3|9544.4|418
1591340100000|2020-06-05 06:55:00|9548.4|9546.9|9548.1|9545.7|9549.3|9547.5|9545.6|9543.9|489
1591340400000|2020-06-05 07:00:00|9548.2|9545.8|9546.7|9545.2|9548.8|9547.1|9544.8|9542.9|661
1591340700000|2020-06-05 07:05:00|9546.6|9545.1|9548.7|9546.3|9549.8|9548.3|9546.6|9544.8|609
1591341000000|2020-06-05 07:10:00|9548.8|9546.4|9549.4|9547.9|9550.3|9548.6|9547.9|9546|601
1591341300000|2020-06-05 07:15:00|9549.3|9547.8|9556|9553.6|9556.1|9554.5|9549.2|9547.6|657
1591341600000|2020-06-05 07:20:00|9555.9|9553.5|9557.7|9556.2|9558.4|9556.8|9552.5|9551|595
1591341900000|2020-06-05 07:25:00|9557.6|9556.1|9560.5|9558.1|9563.2|9561.3|9557.2|9555.2|661
1591342200000|2020-06-05 07:30:00|9560.1|9558.6|9562.5|9560.1|9562.8|9561.1|9558.4|9556.7|625
1591342500000|2020-06-05 07:35:00|9562.4|9560|9566.7|9565.2|9567.6|9565.9|9560|9558.2|593
1591342800000|2020-06-05 07:40:00|9566.8|9565.3|9574.4|9572|9574.4|9572.5|9566.4|9564.8|678
1591343100000|2020-06-05 07:45:00|9574.5|9572.1|9574.5|9573|9575.6|9573.9|9571.7|9570|581
1591343400000|2020-06-05 07:50:00|9574.3|9572.8|9572.1|9570.6|9574.3|9572.8|9571.4|9569.9|520
1591343700000|2020-06-05 07:55:00|9572.2|9570.7|9571.6|9570.1|9573.5|9572|9570.8|9569.3|459
1591344000000|2020-06-05 08:00:00|9571.5|9570|9566.8|9565.3|9572.5|9571|9565|9563.3|535
1591344300000|2020-06-05 08:05:00|9567|9564.6|9567|9565.5|9567|9565.5|9565|9563|371
1591344600000|2020-06-05 08:10:00|9566.9|9565.4|9562.6|9561.1|9568.7|9567|9562.4|9560.6|478
1591344900000|2020-06-05 08:15:00|9562.5|9561|9565.3|9563.8|9565.7|9563.9|9561.9|9560.4|522
1591345200000|2020-06-05 08:20:00|9565.2|9563.7|9564.6|9563.1|9566.8|9565|9561.4|9559.6|497
1591345500000|2020-06-05 08:25:00|9565.1|9562.7|9567.5|9566|9568.5|9566.7|9563.6|9561.7|526
1591345800000|2020-06-05 08:30:00|9567.4|9565.9|9568.4|9566.9|9570.3|9568.5|9567.2|9565.2|411
1591346100000|2020-06-05 08:35:00|9568.2|9566.7|9568.4|9566|9570.5|9569|9566.6|9564.5|430
1591346400000|2020-06-05 08:40:00|9568.5|9566.1|9567.7|9566.2|9570.4|9568.6|9566.9|9565|456
1591346700000|2020-06-05 08:45:00|9567.9|9566.4|9567.6|9565.2|9569.4|9567.6|9566.7|9564.9|389
1591347000000|2020-06-05 08:50:00|9567.7|9565.3|9578.7|9576.3|9579.5|9577.3|9567.4|9565.3|753
1591347300000|2020-06-05 08:55:00|9578.6|9576.2|9577.9|9576.4|9580|9577.6|9575.7|9573.4|767
1591347600000|2020-06-05 09:00:00|9578|9576.5|9578.3|9576.8|9580.6|9579.1|9576.3|9574.6|559
1591347900000|2020-06-05 09:05:00|9578.2|9576.7|9573|9571.5|9578.9|9577.4|9573|9571.5|540
1591348200000|2020-06-05 09:10:00|9573.2|9571.7|9572.4|9570.9|9575|9573.5|9572.2|9570.7|510
1591348500000|2020-06-05 09:15:00|9572.3|9570.8|9573.2|9571.7|9573.8|9572.1|9570.4|9568.6|564
1591348800000|2020-06-05 09:20:00|9573.1|9571.6|9581|9579.5|9581.4|9579.8|9573.1|9571.6|606
1591349100000|2020-06-05 09:25:00|9580.9|9579.4|9578.9|9576.5|9581.5|9580|9576.1|9573.7|727
1591349400000|2020-06-05 09:30:00|9578.8|9577.3|9578.3|9575.9|9581.5|9579.7|9576.2|9574.4|650
1591349700000|2020-06-05 09:35:00|9578.2|9575.8|9573.3|9571.8|9579|9577.5|9572.8|9570.9|512
1591350000000|2020-06-05 09:40:00|9573.2|9571.7|9578.8|9577.3|9579|9577.5|9572.9|9570.8|497
1591350300000|2020-06-05 09:45:00|9578.6|9577.1|9581.4|9579.9|9582.1|9580.1|9578.3|9576.2|527
1591350600000|2020-06-05 09:50:00|9581.5|9580|9575.4|9573.9|9582.2|9580.3|9575.1|9573.3|518
1591350900000|2020-06-05 09:55:00|9575.5|9574|9573.2|9571.7|9576.6|9575.1|9572.7|9570.7|449
1591351200000|2020-06-05 10:00:00|9573.3|9571.8|9576.5|9574.1|9577|9575.5|9573|9571.3|357
1591351500000|2020-06-05 10:05:00|9576.1|9574.6|9585.5|9584|9586.1|9584.6|9575.5|9573.7|545
1591351800000|2020-06-05 10:10:00|9585.3|9583.8|9584.4|9582|9585.7|9584.1|9581.5|9580|542
1591352100000|2020-06-05 10:15:00|9583.8|9582.3|9584.5|9583|9586.4|9584.9|9582.8|9581.3|539
1591352400000|2020-06-05 10:20:00|9584.6|9583.1|9585.2|9583.7|9585.5|9584|9583.7|9581.6|425
1591352700000|2020-06-05 10:25:00|9585.3|9583.8|9587.9|9586.4|9588.4|9586.6|9584.9|9583.4|395
1591353000000|2020-06-05 10:30:00|9588|9586.5|9584.4|9582.9|9589.1|9587.6|9584.3|9582.8|472
1591353300000|2020-06-05 10:35:00|9584.3|9582.8|9583.5|9582|9585.1|9583.6|9582.2|9580.7|479
1591353600000|2020-06-05 10:40:00|9583.6|9582.1|9584|9582.5|9586.4|9584.7|9582.2|9580.7|526
1591353900000|2020-06-05 10:45:00|9583.9|9582.4|9582.4|9580.9|9584.8|9583.3|9581.7|9580.2|472
1591354200000|2020-06-05 10:50:00|9582.3|9580.8|9582.2|9580.7|9586.1|9584.6|9581.9|9580.4|501
1591354500000|2020-06-05 10:55:00|9582|9580.5|9578.1|9576.6|9582.5|9581|9576.7|9575.2|440
1591354800000|2020-06-05 11:00:00|9577.9|9576.4|9577.6|9576.1|9578.7|9577.2|9575.1|9573.6|422
1591355100000|2020-06-05 11:05:00|9577.7|9576.2|9577.4|9575.9|9579.1|9577.4|9576.8|9575.3|518
1591355400000|2020-06-05 11:10:00|9577.3|9575.8|9580.7|9578.3|9580.8|9578.9|9577|9575.2|478
1591355700000|2020-06-05 11:15:00|9580.6|9578.2|9576.8|9575.3|9580.6|9578.8|9575.4|9573.9|425
1591356000000|2020-06-05 11:20:00|9576.9|9575.4|9576.8|9575.3|9579.2|9577.7|9575.8|9574.1|398
1591356300000|2020-06-05 11:25:00|9576.9|9575.4|9579|9577.5|9579.7|9578.2|9576.9|9575.4|475
1591356600000|2020-06-05 11:30:00|9578.9|9577.4|9579.7|9578.2|9581|9579.5|9578.9|9577.4|377
1591356900000|2020-06-05 11:35:00|9579.6|9578.1|9583.7|9582.2|9585.7|9584.2|9579.5|9578|383
1591357200000|2020-06-05 11:40:00|9583.6|9582.1|9583.2|9581.7|9585.6|9583.5|9582.4|9580.9|408
1591357500000|2020-06-05 11:45:00|9583.1|9581.6|9585.8|9584.3|9589.2|9587.3|9582|9580.5|511
1591357800000|2020-06-05 11:50:00|9585.7|9584.2|9582.2|9580.7|9585.7|9584.2|9582.1|9580.5|469
1591358100000|2020-06-05 11:55:00|9582.3|9580.8|9583.2|9581.7|9584.5|9582.6|9581|9579.5|461
1591358400000|2020-06-05 12:00:00|9583.1|9581.6|9580.6|9578.2|9583.2|9581.6|9578.3|9576.8|503
1591358700000|2020-06-05 12:05:00|9580.5|9578.1|9586.6|9584.2|9587.5|9585.6|9580.1|9578.1|509
1591359000000|2020-06-05 12:10:00|9586.5|9584.1|9590.6|9589.1|9590.8|9589.3|9586|9584|494
1591359300000|2020-06-05 12:15:00|9590.7|9589.2|9589.2|9587.7|9592.6|9590.6|9588.6|9587.1|511
1591359600000|2020-06-05 12:20:00|9589.1|9587.6|9582.4|9580.9|9589.1|9587.6|9581.7|9579.3|614
1591359900000|2020-06-05 12:25:00|9582.3|9580.8|9581.7|9578|9585.3|9583.2|9581.6|9577.1|600
1591360200000|2020-06-05 12:30:00|9581.6|9576.6|9614.1|9611.7|9620.5|9618.2|9581.4|9576.4|1896
1591360500000|2020-06-05 12:35:00|9614.3|9611.9|9600.8|9598.4|9615.4|9613|9598.9|9596.5|1587
1591360800000|2020-06-05 12:40:00|9600.7|9598.3|9618.4|9616|9622.6|9620.2|9600.7|9598.3|1638
1591361100000|2020-06-05 12:45:00|9618.7|9616.3|9634|9631.6|9634|9631.6|9611.4|9609|1648
1591361400000|2020-06-05 12:50:00|9633.9|9631.5|9629.8|9627.4|9637.6|9635.2|9626.9|9624.5|1445
1591361700000|2020-06-05 12:55:00|9629.9|9627.5|9638.3|9635.9|9645.7|9643.3|9629.8|9627.4|1438
1591362000000|2020-06-05 13:00:00|9638.1|9635.7|9629.1|9626.7|9644.6|9642.2|9627.6|9625.3|1514
1591362300000|2020-06-05 13:05:00|9629.2|9626.8|9629.9|9627.5|9636.8|9634.4|9627.2|9625|1491
1591362600000|2020-06-05 13:10:00|9630.2|9627.8|9634|9631.6|9637.3|9634.9|9628.1|9625.7|1400
1591362900000|2020-06-05 13:15:00|9634.2|9631.8|9636.2|9633.8|9642.1|9639.7|9629.8|9627.4|1280
1591363200000|2020-06-05 13:20:00|9636.1|9633.7|9636.9|9634.5|9640.8|9638.4|9634.5|9632.5|856
1591363500000|2020-06-05 13:25:00|9637.3|9634.9|9637.8|9635.4|9638.7|9636.3|9632.1|9629.7|832
1591363800000|2020-06-05 13:30:00|9638|9635.6|9642.1|9639.7|9642.8|9640.4|9634.4|9632|867
1591364100000|2020-06-05 13:35:00|9642|9639.6|9641.7|9639.3|9647.5|9645.4|9641.2|9639.2|890
1591364400000|2020-06-05 13:40:00|9641.5|9639.1|9644.4|9642|9647.1|9644.7|9639.6|9637.2|836
1591364700000|2020-06-05 13:45:00|9644.5|9642.1|9645.5|9643.1|9647.1|9645.2|9642.2|9640.1|560
1591365000000|2020-06-05 13:50:00|9645.2|9642.8|9647.4|9645|9647.6|9645.2|9643.6|9641.6|355
1591365300000|2020-06-05 13:55:00|9647.3|9644.9|9645.1|9642.7|9648|9645.7|9644.1|9641.7|232
1591365600000|2020-06-05 14:00:00|9644.2|9641.8|9645.5|9643.1|9651.9|9649.5|9642.3|9639.9|378
1591365900000|2020-06-05 14:05:00|9646.1|9643.7|9647.1|9644.7|9648|9645.6|9640.4|9638|433
1591366200000|2020-06-05 14:10:00|9646.9|9644.5|9644.9|9642.5|9650.9|9648.5|9642.2|9639.8|438
1591366500000|2020-06-05 14:15:00|9645|9642.6|9639.3|9636.9|9645.3|9642.9|9639|9636.6|418
1591366800000|2020-06-05 14:20:00|9639.4|9637|9638.6|9636.2|9641.7|9639.3|9638|9635.6|394
1591367100000|2020-06-05 14:25:00|9638.7|9636.3|9640.7|9638.3|9643.7|9641.3|9636.4|9634|373
1591367400000|2020-06-05 14:30:00|9640.6|9638.2|9639.4|9637|9641.5|9639.1|9636.5|9634.1|429
1591367700000|2020-06-05 14:35:00|9638.8|9636.4|9643.9|9641.5|9643.9|9641.5|9636.8|9634.4|368
1591368000000|2020-06-05 14:40:00|9643.4|9641|9638.7|9636.3|9644.8|9642.4|9636.5|9634.1|387
1591368300000|2020-06-05 14:45:00|9638.6|9636.2|9629.1|9626.7|9639.7|9637.6|9628.6|9626.2|428
1591368600000|2020-06-05 14:50:00|9629.5|9627.1|9622.2|9619.8|9630.6|9628.2|9619|9617|427
1591368900000|2020-06-05 14:55:00|9622.7|9620.3|9626|9623.6|9627.6|9625.4|9622.4|9620|449
1591369200000|2020-06-05 15:00:00|9624.7|9622.3|9625.5|9623.1|9627.8|9625.4|9618.2|9616.3|417
1591369500000|2020-06-05 15:05:00|9625.4|9623|9628.8|9626.4|9629.6|9627.2|9623.2|9620.8|370
1591369800000|2020-06-05 15:10:00|9628.7|9626.3|9629.6|9627.2|9631.6|9629.2|9627.2|9625|348
1591370100000|2020-06-05 15:15:00|9629.7|9627.3|9631.4|9629|9631.6|9629.6|9627.9|9625.5|320
1591370400000|2020-06-05 15:20:00|9631.3|9628.9|9630.9|9628.5|9631.8|9629.4|9627|9624.6|369
1591370700000|2020-06-05 15:25:00|9631.1|9628.7|9627.3|9624.9|9631.4|9629|9627.1|9624.7|365
1591371000000|2020-06-05 15:30:00|9627|9624.6|9630|9627.6|9631.1|9628.7|9625.9|9623.5|378
1591371300000|2020-06-05 15:35:00|9629.8|9627.4|9623.9|9621.5|9631.5|9629.4|9623.4|9621|342
1591371600000|2020-06-05 15:40:00|9624.3|9621.9|9625.2|9622.8|9627.4|9625.4|9624.2|9621.8|342
1591371900000|2020-06-05 15:45:00|9625.8|9623.4|9628.6|9626.2|9629.8|9627.4|9625.8|9623.4|330
1591372200000|2020-06-05 15:50:00|9628.1|9626.6|9628.4|9626|9630.8|9628.5|9627.9|9625.5|353
1591372500000|2020-06-05 15:55:00|9628.3|9625.9|9624.6|9622.2|9628.5|9626.1|9624.3|9622|345
1591372800000|2020-06-05 16:00:00|9624.7|9622.3|9625.9|9623.5|9626.8|9624.4|9622.4|9620.5|344
1591373100000|2020-06-05 16:05:00|9625.8|9623.4|9627.3|9624.9|9630|9627.6|9623.7|9621.3|356
1591373400000|2020-06-05 16:10:00|9627.1|9624.7|9627|9624.6|9628.2|9625.8|9625.2|9622.9|331
1591373700000|2020-06-05 16:15:00|9627.1|9624.7|9626.2|9623.8|9629|9626.6|9625.3|9622.9|337
1591374000000|2020-06-05 16:20:00|9626.6|9624.2|9627.1|9624.7|9628.1|9625.7|9624.2|9621.8|316
1591374300000|2020-06-05 16:25:00|9626.9|9624.5|9628.7|9626.3|9631|9628.6|9626.5|9624.5|306
1591374600000|2020-06-05 16:30:00|9628.6|9626.2|9625.6|9623.2|9629|9626.6|9624.7|9622.3|255
1591374900000|2020-06-05 16:35:00|9625.5|9623.1|9628|9625.6|9628.1|9625.7|9625.5|9623.1|265
1591375200000|2020-06-05 16:40:00|9627.9|9625.5|9627.3|9624.9|9629.7|9627.3|9627|9624.6|297
1591375500000|2020-06-05 16:45:00|9626.9|9624.5|9626.9|9624.5|9627.5|9625.1|9625.9|9623.5|254
1591375800000|2020-06-05 16:50:00|9626.8|9624.4|9625.7|9623.3|9627.4|9625|9623.9|9621.5|288
1591376100000|2020-06-05 16:55:00|9626|9623.6|9625.3|9622.9|9626.3|9624.3|9624.2|9621.8|299
1591376400000|2020-06-05 17:00:00|9625.1|9622.7|9624.8|9622.4|9626.3|9624.4|9624.4|9622|268
1591376700000|2020-06-05 17:05:00|9624.7|9622.3|9625.2|9622.8|9625.8|9623.4|9623.5|9621.4|198
1591377000000|2020-06-05 17:10:00|9625.1|9622.7|9625.5|9623.1|9627|9625|9624.4|9622.4|262
1591377300000|2020-06-05 17:15:00|9624.9|9623.4|9627|9624.6|9627.9|9626.2|9624.6|9622.7|211
1591377600000|2020-06-05 17:20:00|9627.1|9624.7|9627.8|9625.4|9627.8|9625.4|9625.7|9623.3|203
1591377900000|2020-06-05 17:25:00|9627.9|9625.5|9629|9626.6|9629.9|9627.5|9627.6|9625.4|221
1591378200000|2020-06-05 17:30:00|9628.9|9626.5|9631.7|9629.3|9632.8|9630.7|9628.6|9626.2|272
1591378500000|2020-06-05 17:35:00|9631.8|9629.4|9628.7|9626.3|9632.4|9630.6|9628|9626|230
1591378800000|2020-06-05 17:40:00|9628.8|9626.4|9627.4|9625|9628.9|9626.5|9626.4|9624|202
1591379100000|2020-06-05 17:45:00|9627.3|9624.9|9628.5|9626.1|9628.8|9626.4|9626.8|9624.4|207
1591379400000|2020-06-05 17:50:00|9628.4|9626|9627.8|9625.4|9628.5|9626.1|9626.2|9624.1|189
1591379700000|2020-06-05 17:55:00|9627.9|9625.5|9628|9625.6|9628.4|9626|9627.4|9625|203
1591380000000|2020-06-05 18:00:00|9627.9|9625.5|9626.9|9624.5|9629.3|9626.9|9626.7|9624.3|281
1591380300000|2020-06-05 18:05:00|9626.8|9624.4|9626.7|9624.3|9628.7|9626.3|9624.9|9622.6|275
1591380600000|2020-06-05 18:10:00|9626.8|9624.4|9627.9|9625.5|9628.3|9625.9|9624.7|9622.3|234
1591380900000|2020-06-05 18:15:00|9627.8|9625.4|9630.3|9627.9|9630.4|9628.3|9627.5|9625.1|224
1591381200000|2020-06-05 18:20:00|9630.4|9628|9626.4|9624|9631|9628.9|9626.2|9623.8|232
1591381500000|2020-06-05 18:25:00|9626.3|9623.9|9626.2|9623.8|9626.8|9624.6|9625.5|9623.2|238
1591381800000|2020-06-05 18:30:00|9625.8|9624.3|9627|9624.6|9627.3|9625|9624|9621.6|205
1591382100000|2020-06-05 18:35:00|9626.9|9624.5|9627.8|9625.4|9628.7|9626.4|9625.7|9623.3|311
1591382400000|2020-06-05 18:40:00|9628|9625.6|9626|9623.6|9628|9625.6|9625.9|9623.5|219
1591382700000|2020-06-05 18:45:00|9626.1|9623.7|9629.7|9627.3|9630.6|9628.6|9625.2|9622.8|267
1591383000000|2020-06-05 18:50:00|9629.3|9626.9|9627|9624.6|9631|9628.6|9625.9|9623.5|284
1591383300000|2020-06-05 18:55:00|9627.2|9624.8|9622.5|9620.1|9627.4|9625|9621.6|9619.9|349
1591383600000|2020-06-05 19:00:00|9622.4|9620|9625.6|9623.2|9625.6|9623.7|9622.4|9620|298
1591383900000|2020-06-05 19:05:00|9625.3|9622.9|9624.4|9622|9625.7|9623.7|9624.1|9622|254
1591384200000|2020-06-05 19:10:00|9624.5|9622.1|9621.3|9619.8|9624.8|9622.4|9620.7|9618.8|314
1591384500000|2020-06-05 19:15:00|9621.8|9619.4|9620.5|9618.1|9623.3|9620.9|9619.3|9617.2|414
1591384800000|2020-06-05 19:20:00|9620|9618.5|9620.6|9618.2|9621.7|9619.7|9619.2|9617.2|366
1591385100000|2020-06-05 19:25:00|9620.5|9618.1|9620|9617.6|9620.8|9618.7|9619.2|9616.9|334
1591385400000|2020-06-05 19:30:00|9619.9|9617.5|9619.6|9617.2|9620.2|9617.8|9617.8|9615.4|362
1591385700000|2020-06-05 19:35:00|9619.8|9617.4|9619.8|9617.4|9620|9617.6|9618.1|9615.7|352
1591386000000|2020-06-05 19:40:00|9619.7|9617.3|9619.3|9616.9|9620.8|9618.4|9618.8|9616.4|293
1591386300000|2020-06-05 19:45:00|9619.1|9616.7|9618.9|9616.5|9619.7|9617.3|9617.4|9615|331
1591386600000|2020-06-05 19:50:00|9618.8|9616.4|9618.7|9616.3|9620.4|9618.4|9618.4|9616|331
1591386900000|2020-06-05 19:55:00|9618.9|9616.5|9621.1|9618.7|9621.2|9618.8|9618.5|9616.1|385
1591387200000|2020-06-05 20:00:00|9620.8|9618.4|9623.4|9621|9624|9621.6|9620.6|9618.4|395
1591387500000|2020-06-05 20:05:00|9623.5|9621.1|9622.5|9620.1|9623.5|9621.1|9621|9618.6|290
1591387800000|2020-06-05 20:10:00|9622.2|9619.8|9623.2|9620.8|9623.6|9621.2|9621.1|9618.7|335
1591388100000|2020-06-05 20:15:00|9623.3|9620.9|9625.5|9623.1|9626.5|9624.1|9623.2|9620.8|275
1591388400000|2020-06-05 20:20:00|9625.6|9623.2|9626.4|9624|9626.4|9624|9624|9621.6|280
1591388700000|2020-06-05 20:25:00|9626.2|9623.8|9622.5|9620.1|9626.4|9624|9622.4|9620|244
1591389000000|2020-06-05 20:30:00|9622.8|9620.4|9623.1|9620.7|9623.6|9621.2|9621.5|9619.1|188
1591389300000|2020-06-05 20:35:00|9623.2|9620.8|9621.7|9619.3|9623.3|9620.9|9621.7|9619.3|174
1591389600000|2020-06-05 20:40:00|9621.9|9619.5|9623.7|9621.3|9624.4|9622|9621.8|9619.4|130
1591389900000|2020-06-05 20:45:00|9623.4|9621|9623.3|9620.9|9624.6|9622.2|9622.8|9620.4|158
1591390200000|2020-06-05 20:50:00|9623|9620.6|9623.9|9621.5|9626.3|9623.9|9622.9|9619.5|174
1591390500000|2020-06-05 20:55:00|9624|9621.6|9624.7|9622.3|9626.2|9623.1|9623.6|9618.9|236
1591560000000|2020-06-07 20:00:00|9620|9609|9619.3|9608.3|9620|9609|9619.3|9608.3|10
1591560300000|2020-06-07 20:05:00|9620|9609|9620.6|9609.6|9620.6|9609.6|9619.3|9608.3|14
1591560600000|2020-06-07 20:10:00|9613.8|9602.8|9620.6|9609.6|9620.6|9609.6|9613.8|9602.8|19
1591560900000|2020-06-07 20:15:00|9620.4|9609.4|9620.1|9609.1|9620.6|9609.6|9619.4|9608.4|10
1591561200000|2020-06-07 20:20:00|9620.6|9609.6|9620.6|9609.6|9620.6|9609.6|9618.8|9607.8|14
1591561500000|2020-06-07 20:25:00|9620.1|9609.1|9619.4|9608.4|9620.6|9609.6|9619.4|9608.4|10
1591561800000|2020-06-07 20:30:00|9620.1|9609.1|9620.1|9609.1|9620.6|9609.6|9619.4|9608.4|9
1591562100000|2020-06-07 20:35:00|9620.6|9609.6|9620.1|9609.1|9620.6|9609.6|9620.1|9609.1|12
1591562400000|2020-06-07 20:40:00|9620.6|9609.6|9620.1|9609.1|9620.6|9609.6|9619.4|9608.4|8
1591562700000|2020-06-07 20:45:00|9619.4|9608.4|9620.1|9609.1|9620.6|9609.6|9618.8|9607.8|16
1591563000000|2020-06-07 20:50:00|9620.3|9610.2|9620.1|9609.1|9620.6|9610.2|9619.4|9608.4|7
1591563300000|2020-06-07 20:55:00|9619.4|9608.4|9621.7|9610.7|9621.7|9610.7|9618.8|9607.8|20
1591563600000|2020-06-07 21:00:00|9619.9|9608.9|9621|9610|9621.8|9610.8|9619|9608|92
1591563900000|2020-06-07 21:05:00|9621.5|9610.5|9625.1|9614.1|9625.1|9614.1|9616.2|9605.2|191
1591564200000|2020-06-07 21:10:00|9624.7|9613.7|9625.1|9615.1|9635.3|9625.3|9617.8|9607.8|326
1591564500000|2020-06-07 21:15:00|9624.9|9614.9|9622.4|9612.4|9626.9|9616.9|9620.1|9610.1|189
1591564800000|2020-06-07 21:20:00|9623.1|9613.1|9622.3|9612.3|9627.5|9617.5|9621.1|9611.1|150
1591565100000|2020-06-07 21:25:00|9621.7|9611.7|9619.9|9614.9|9626.2|9619.8|9617.5|9611.1|77
1591565400000|2020-06-07 21:30:00|9623.2|9618.2|9619.4|9614.4|9626.8|9621.8|9617.5|9612.5|180
1591565700000|2020-06-07 21:35:00|9619.6|9614.6|9623.7|9618.7|9628.2|9623.2|9617.2|9612.2|194
1591566000000|2020-06-07 21:40:00|9623.3|9618.3|9618.6|9613.6|9628.4|9623.4|9617.3|9612.3|256
1591566300000|2020-06-07 21:45:00|9618.5|9613.5|9620.6|9615.6|9622.8|9617.8|9617.2|9612.2|158
1591566600000|2020-06-07 21:50:00|9620.7|9615.7|9620.1|9615.1|9623.4|9618.4|9618|9613|138
1591566900000|2020-06-07 21:55:00|9619.9|9614.9|9621.8|9616.8|9626.3|9621.3|9617.3|9612.3|151
1591567200000|2020-06-07 22:00:00|9622.1|9617.1|9621|9617.9|9623.4|9619.2|9617.3|9612.3|477
1591567500000|2020-06-07 22:05:00|9620.3|9615.3|9620|9617.6|9622.7|9618.2|9619.9|9615.3|299
1591567800000|2020-06-07 22:10:00|9620.2|9617.7|9618.6|9616.2|9621.1|9617.7|9617.2|9614.2|345
1591568100000|2020-06-07 22:15:00|9618.8|9616.3|9617.3|9614.9|9619.2|9616.3|9617.3|9614.3|273
1591568400000|2020-06-07 22:20:00|9617.4|9615|9617.1|9614.7|9619.2|9616|9617.1|9614.3|219
1591568700000|2020-06-07 22:25:00|9617.9|9613.7|9618|9614.9|9618.1|9615.7|9617|9613.7|175
1591569000000|2020-06-07 22:30:00|9617.8|9615.2|9618.6|9616.2|9619.1|9616.7|9617.2|9614.7|167
1591569300000|2020-06-07 22:35:00|9618.7|9616.3|9618.2|9615.8|9618.7|9616.3|9617.4|9615|114
1591569600000|2020-06-07 22:40:00|9618.3|9615.9|9617.3|9614.9|9618.5|9616.1|9616.6|9614.2|141
1591569900000|2020-06-07 22:45:00|9617.2|9614.8|9618.4|9616|9618.6|9616.2|9617.2|9614.8|109
1591570200000|2020-06-07 22:50:00|9618.5|9616.1|9617.7|9615.3|9619.4|9617|9617.4|9615|132
1591570500000|2020-06-07 22:55:00|9617.6|9615.2|9617.6|9615.2|9618.5|9616.1|9616.2|9613.8|137
1591570800000|2020-06-07 23:00:00|9617.5|9615.1|9618.5|9616.1|9618.6|9616.2|9616.9|9614.5|169
1591571100000|2020-06-07 23:05:00|9618.4|9616|9618.3|9615.9|9619.4|9617|9617.4|9615|195
1591571400000|2020-06-07 23:10:00|9618.4|9616|9616.8|9614.4|9618.6|9616.2|9616.5|9614.1|179
1591571700000|2020-06-07 23:15:00|9616.7|9614.3|9617.4|9615|9617.7|9615.3|9616.5|9614.1|118
1591572000000|2020-06-07 23:20:00|9617.7|9615.3|9617.6|9615.2|9617.8|9615.6|9617.1|9614.9|73
1591572300000|2020-06-07 23:25:00|9617.5|9615.1|9616.6|9614.2|9617.6|9615.2|9616.5|9614.1|95
1591572600000|2020-06-07 23:30:00|9616.7|9614.3|9616.5|9614.1|9617.1|9614.7|9615.7|9613.3|159
1591572900000|2020-06-07 23:35:00|9616.4|9614|9615.9|9613.5|9616.5|9614.2|9615|9613.1|173
1591573200000|2020-06-07 23:40:00|9616|9613.6|9615.8|9613.4|9616.8|9614.8|9615.1|9613|223
1591573500000|2020-06-07 23:45:00|9615.7|9613.3|9616.5|9614.1|9617|9614.8|9615.7|9613.3|202
1591573800000|2020-06-07 23:50:00|9616.6|9614.2|9614.8|9612.4|9616.8|9614.7|9614.5|9612.1|179
1591574100000|2020-06-07 23:55:00|9614.9|9612.5|9615.9|9613.5|9615.9|9613.5|9613.2|9611|269
1591574400000|2020-06-08 00:00:00|9615.7|9613.3|9617.5|9615.1|9617.8|9615.8|9615.5|9613.3|276
1591574700000|2020-06-08 00:05:00|9617|9615.5|9617|9615.5|9618.6|9616.2|9615.3|9613.3|345
1591575000000|2020-06-08 00:10:00|9617.2|9615.7|9619.3|9617.8|9620.2|9618.1|9616.4|9614.3|286
1591575300000|2020-06-08 00:15:00|9620|9617.6|9621|9619.5|9621.4|9619.7|9619|9617.1|271
1591575600000|2020-06-08 00:20:00|9620.9|9619.4|9619.6|9617.2|9621.6|9619.6|9618.9|9616.8|227
1591575900000|2020-06-08 00:25:00|9619.5|9617.1|9618.7|9616.3|9619.6|9617.5|9614.5|9612.3|245
1591576200000|2020-06-08 00:30:00|9618.2|9616.7|9620.6|9618.2|9621.7|9619.6|9618.2|9616.3|257
1591576500000|2020-06-08 00:35:00|9620.7|9618.3|9622.9|9620.5|9623|9620.7|9620|9618|263
1591576800000|2020-06-08 00:40:00|9622.4|9620.9|9620.4|9618.9|9623.1|9621.1|9619.8|9617.9|249
1591577100000|2020-06-08 00:45:00|9620.5|9619|9618.8|9616.4|9621.4|9619.4|9617.3|9615.3|255
1591577400000|2020-06-08 00:50:00|9619.3|9617.3|9624.3|9621.9|9624.7|9622.3|9618.8|9616.8|322
1591577700000|2020-06-08 00:55:00|9624.2|9621.8|9624.1|9621.7|9625.3|9623.4|9622.7|9620.5|255
1591578000000|2020-06-08 01:00:00|9624|9621.6|9623.9|9622.4|9625.1|9623|9622.8|9620.8|309
1591578300000|2020-06-08 01:05:00|9624|9622.5|9624|9621.6|9624.8|9622.8|9622.8|9620.9|204
1591578600000|2020-06-08 01:10:00|9624.1|9621.7|9627.1|9625.6|9628|9626|9623.8|9621.7|314
1591578900000|2020-06-08 01:15:00|9627.6|9625.2|9628.9|9626.5|9629.8|9627.4|9626.4|9624.2|349
1591579200000|2020-06-08 01:20:00|9628.8|9626.4|9627.8|9625.4|9629|9626.9|9625.9|9624.1|310
1591579500000|2020-06-08 01:25:00|9627.7|9625.3|9626.2|9623.8|9628|9626.1|9625.6|9623.3|193
1591579800000|2020-06-08 01:30:00|9626.4|9624|9628.3|9626.8|9628.7|9626.8|9625.3|9623.2|301
1591580100000|2020-06-08 01:35:00|9628.7|9626.3|9629.9|9627.5|9630.8|9628.4|9628.2|9626|230
1591580400000|2020-06-08 01:40:00|9629.8|9627.4|9629.2|9626.8|9632.2|9630|9628.2|9626|298
1591580700000|2020-06-08 01:45:00|9629.1|9626.7|9627.9|9625.5|9629.4|9627|9626.7|9624.3|237
1591581000000|2020-06-08 01:50:00|9627.8|9625.4|9626.1|9623.7|9628|9625.8|9625.5|9623.4|180
1591581300000|2020-06-08 01:55:00|9626|9623.6|9625.2|9622.8|9626.2|9624.3|9624.5|9622.6|169
1591581600000|2020-06-08 02:00:00|9625.7|9623.3|9625.1|9622.7|9626.1|9624.1|9624.6|9622.6|176
1591581900000|2020-06-08 02:05:00|9625.2|9622.8|9624.7|9623.2|9626.2|9624.2|9624.4|9622.5|153
1591582200000|2020-06-08 02:10:00|9624.6|9623.1|9624.7|9623.2|9625.4|9623.4|9624.4|9622.3|170
1591582500000|2020-06-08 02:15:00|9624.6|9623.1|9624.5|9623|9626|9624|9623.9|9622.4|206
1591582800000|2020-06-08 02:20:00|9624.6|9623.1|9624.3|9621.9|9625.3|9623.2|9622.9|9621|151
1591583100000|2020-06-08 02:25:00|9623.9|9622.4|9623.9|9622.4|9625.1|9623.1|9623.1|9621.1|200
1591583400000|2020-06-08 02:30:00|9623.8|9622.3|9625.1|9622.7|9625.1|9623.2|9623|9621.1|227
1591583700000|2020-06-08 02:35:00|9625.2|9622.8|9625.3|9622.9|9625.9|9623.9|9624.3|9622.4|188
1591584000000|2020-06-08 02:40:00|9625.2|9622.8|9624.8|9623.3|9626|9624.1|9624.4|9622.5|229
1591584300000|2020-06-08 02:45:00|9624.7|9623.2|9623.4|9621|9625.2|9623.3|9622.7|9620.8|202
1591584600000|2020-06-08 02:50:00|9622.9|9621.4|9625.2|9622.8|9625.7|9623.4|9622.9|9621.4|179
1591584900000|2020-06-08 02:55:00|9625.4|9623|9627|9624.6|9628|9625.9|9625|9622.8|253
1591585200000|2020-06-08 03:00:00|9626.9|9624.5|9625|9623.5|9626.9|9624.6|9624.3|9622.4|270
1591585500000|2020-06-08 03:05:00|9625.5|9623.1|9624.3|9621.9|9625.6|9623.6|9623.8|9621.7|200
1591585800000|2020-06-08 03:10:00|9624.4|9622|9624.3|9621.9|9624.8|9622.5|9623.4|9621.5|108
1591586100000|2020-06-08 03:15:00|9624.2|9621.8|9623|9620.6|9624.3|9622.3|9622.5|9620.6|158
1591586400000|2020-06-08 03:20:00|9623.1|9620.7|9623.3|9620.9|9623.5|9621.5|9622|9620|151
1591586700000|2020-06-08 03:25:00|9623.2|9620.8|9623.4|9621|9623.5|9621.6|9622.8|9620.8|161
1591587000000|2020-06-08 03:30:00|9623.5|9621.1|9623.3|9620.9|9623.5|9621.5|9622.8|9620.8|93
1591587300000|2020-06-08 03:35:00|9622.9|9621.4|9625.2|9622.8|9625.2|9623.3|9622.9|9621|134
1591587600000|2020-06-08 03:40:00|9625.3|9622.9|9627|9624.6|9627|9625.1|9625.2|9622.8|172
1591587900000|2020-06-08 03:45:00|9626.9|9624.5|9627.7|9625.3|9628.1|9626.1|9626.4|9624.4|185
1591588200000|2020-06-08 03:50:00|9627.6|9625.2|9628.9|9626.5|9629|9627|9627.1|9625.2|165
1591588500000|2020-06-08 03:55:00|9628.5|9627|9630.6|9628.2|9630.6|9628.6|9628.3|9626.4|128
1591588800000|2020-06-08 04:00:00|9630.2|9628.7|9630.7|9628.3|9631.7|9629.7|9630|9628|221
1591589100000|2020-06-08 04:05:00|9630.3|9628.8|9630.8|9629.3|9631.3|9629.4|9629.4|9627.4|145
1591589400000|2020-06-08 04:10:00|9631.2|9628.8|9631.5|9629.1|9632.5|9630.4|9630.2|9628.3|113
1591589700000|2020-06-08 04:15:00|9631.6|9629.2|9630.5|9628.1|9631.8|9630|9630.2|9628|107
1591590000000|2020-06-08 04:20:00|9630.7|9628.3|9630.7|9628.3|9630.9|9628.9|9630|9628|102
1591590300000|2020-06-08 04:25:00|9630.6|9628.2|9629.2|9627.7|9631|9629.1|9629.2|9627.1|93
1591590600000|2020-06-08 04:30:00|9629.7|9627.3|9629.7|9627.3|9629.9|9628|9628.4|9626.4|143
1591590900000|2020-06-08 04:35:00|9629.2|9627.7|9628.4|9626.9|9629.7|9627.8|9628.3|9626.3|167
1591591200000|2020-06-08 04:40:00|9628.5|9627|9627|9625.5|9629.3|9627.4|9626.9|9625.4|192
1591591500000|2020-06-08 04:45:00|9627.1|9625.6|9629.3|9627.8|9629.9|9627.9|9627|9625.3|90
1591591800000|2020-06-08 04:50:00|9629.4|9627.9|9631.2|9629.7|9632.3|9630.1|9629.4|9627.5|131
1591592100000|2020-06-08 04:55:00|9631.6|9629.2|9630.4|9628|9631.7|9629.8|9630|9628|144
1591592400000|2020-06-08 05:00:00|9630.5|9628.1|9631.5|9629.1|9631.5|9629.6|9630.2|9628.1|134
1591592700000|2020-06-08 05:05:00|9631.4|9629|9632.5|9630.1|9632.6|9630.8|9631.1|9629|153
1591593000000|2020-06-08 05:10:00|9632.6|9630.2|9632.1|9629.7|9632.6|9630.6|9631.4|9629.7|80
1591593300000|2020-06-08 05:15:00|9632.2|9629.8|9630.2|9628.7|9632.2|9630.2|9630.1|9628.1|133
1591593600000|2020-06-08 05:20:00|9630.1|9628.6|9631.7|9629.3|9631.8|9629.4|9630.1|9628.2|118
1591593900000|2020-06-08 05:25:00|9631.8|9629.4|9632.5|9630.1|9632.8|9630.8|9631.4|9629.4|137
1591594200000|2020-06-08 05:30:00|9632|9630.5|9633.8|9631.4|9634.4|9632.4|9631.9|9630.1|222
1591594500000|2020-06-08 05:35:00|9633.7|9631.3|9633.9|9631.5|9634.6|9632.6|9633.3|9631.3|132
1591594800000|2020-06-08 05:40:00|9634|9631.6|9633|9630.6|9634.2|9632.3|9632.2|9630.1|181
1591595100000|2020-06-08 05:45:00|9632.9|9630.5|9632.6|9631.1|9634.3|9632.4|9632.2|9630.3|215
1591595400000|2020-06-08 05:50:00|9633.1|9630.7|9632.3|9629.9|9633.5|9631.4|9631.3|9629.3|155
1591595700000|2020-06-08 05:55:00|9632.4|9630|9633.8|9631.4|9634|9631.6|9630.5|9628.8|285
1591596000000|2020-06-08 06:00:00|9634.2|9631.8|9634.6|9633.1|9635.9|9633.8|9632|9630.1|408
1591596300000|2020-06-08 06:05:00|9634.5|9633|9635|9632.6|9635.9|9633.9|9633.9|9632|285
1591596600000|2020-06-08 06:10:00|9635.1|9632.7|9635.1|9632.7|9635.8|9633.9|9631.6|9629.4|332
1591596900000|2020-06-08 06:15:00|9635|9632.6|9635.7|9633.3|9636.6|9634.2|9634.2|9632.2|335
1591597200000|2020-06-08 06:20:00|9635.2|9633.7|9636.5|9635|9637|9635|9635|9632.9|258
1591597500000|2020-06-08 06:25:00|9636.4|9634.9|9633.7|9631.3|9638|9636.2|9633.2|9631.2|370
1591597800000|2020-06-08 06:30:00|9633.6|9631.2|9632.3|9630.8|9634.3|9632.3|9630.6|9628.7|323
1591598100000|2020-06-08 06:35:00|9632|9630.5|9632.1|9630.6|9632.5|9631|9630.6|9629|248
1591598400000|2020-06-08 06:40:00|9632|9630.5|9632.2|9630.7|9632.8|9631.1|9631.4|9629.8|233
1591598700000|2020-06-08 06:45:00|9632.1|9630.6|9629.1|9627.6|9632.4|9630.6|9628.3|9626.5|288
1591599000000|2020-06-08 06:50:00|9629.2|9627.7|9629.9|9628.4|9631.2|9629.7|9628.9|9627.2|179
1591599300000|2020-06-08 06:55:00|9630|9628.5|9631.4|9629|9632.3|9630.4|9628.7|9627|283
1591599600000|2020-06-08 07:00:00|9631.3|9628.9|9633|9631.5|9634.3|9632.4|9629.2|9627.1|399
1591599900000|2020-06-08 07:05:00|9633.5|9631.1|9638.3|9636.8|9639.5|9637.5|9632.6|9630.6|425
1591600200000|2020-06-08 07:10:00|9638.5|9637|9639.1|9637.6|9639.9|9638.4|9636.5|9634.6|340
1591600500000|2020-06-08 07:15:00|9639|9637.5|9637.4|9635.9|9640|9638.3|9637.1|9635.4|371
1591600800000|2020-06-08 07:20:00|9637.3|9635.8|9637.3|9635.8|9640.5|9638.7|9637.2|9635.3|343
1591601100000|2020-06-08 07:25:00|9637.2|9635.7|9636.3|9633.9|9638.2|9636.2|9635.7|9633.9|378
1591601400000|2020-06-08 07:30:00|9635.9|9634.4|9635.7|9634.2|9636.2|9634.5|9633.4|9631.7|506
1591601700000|2020-06-08 07:35:00|9635.6|9634.1|9630|9628.5|9636.3|9634.4|9629.4|9627.9|472
1591602000000|2020-06-08 07:40:00|9630.2|9628.7|9628.1|9626.6|9631.6|9629.9|9628|9626.3|458
1591602300000|2020-06-08 07:45:00|9628|9626.5|9625.1|9623.6|9629.8|9627.8|9625|9623.4|395
1591602600000|2020-06-08 07:50:00|9625|9623.5|9625.9|9624.4|9625.9|9624.4|9623.9|9622.4|297
1591602900000|2020-06-08 07:55:00|9626|9624.5|9627.5|9626|9629.1|9627.6|9625.7|9624.2|343
1591603200000|2020-06-08 08:00:00|9627.4|9625.9|9626.8|9625.3|9628.2|9626.7|9625.8|9624.3|306
1591603500000|2020-06-08 08:05:00|9626.7|9625.2|9625.3|9623.8|9627.8|9625.9|9624.9|9623|305
1591603800000|2020-06-08 08:10:00|9625.2|9623.7|9624.7|9623.2|9625.4|9623.9|9622.1|9620.5|297
1591604100000|2020-06-08 08:15:00|9624.6|9623.1|9622.5|9621|9626|9624.1|9622|9620.5|343
1591604400000|2020-06-08 08:20:00|9622.4|9620.9|9622.4|9620.9|9623.3|9621.7|9621.6|9620.1|328
1591604700000|2020-06-08 08:25:00|9622.5|9621|9622.5|9621|9623.2|9621.7|9621.7|9620.2|241
1591605000000|2020-06-08 08:30:00|9622.4|9620.9|9625.2|9623.7|9625.7|9623.8|9622.1|9620.6|254
1591605300000|2020-06-08 08:35:00|9625.1|9623.6|9623.2|9621.7|9627.4|9625.9|9623|9621.3|303
1591605600000|2020-06-08 08:40:00|9623|9621.5|9624.6|9623.1|9625|9623.2|9622.1|9620.3|313
1591605900000|2020-06-08 08:45:00|9624.5|9623|9621.4|9619.9|9625.1|9623.6|9621.4|9619.9|339
1591606200000|2020-06-08 08:50:00|9621.5|9620|9621.1|9619.6|9622.4|9620.8|9618.9|9616.9|382
1591606500000|2020-06-08 08:55:00|9621.6|9619.2|9623.6|9622.1|9627.2|9625.7|9619.9|9618.2|451
1591606800000|2020-06-08 09:00:00|9623.7|9622.2|9624.9|9623.4|9627.1|9625.1|9623.6|9622.1|373
1591607100000|2020-06-08 09:05:00|9624.6|9623.1|9627.6|9625.2|9627.7|9625.7|9621.7|9620.2|371
1591607400000|2020-06-08 09:10:00|9627.5|9625.1|9625.2|9623.7|9628.8|9626.7|9625|9623.2|352
1591607700000|2020-06-08 09:15:00|9625.3|9623.8|9628.7|9626.3|9628.8|9626.9|9624.1|9622.1|385
1591608000000|2020-06-08 09:20:00|9628.5|9626.1|9625|9623.5|9628.8|9626.9|9624.3|9622.8|337
1591608300000|2020-06-08 09:25:00|9624.9|9623.4|9627.4|9625.9|9628.2|9626.3|9624.3|9622.6|409
1591608600000|2020-06-08 09:30:00|9627.5|9626|9627.4|9625.9|9629|9627.5|9626.5|9625|298
1591608900000|2020-06-08 09:35:00|9627.3|9625.8|9628.2|9626.7|9629.8|9628.3|9627.1|9625.4|256
1591609200000|2020-06-08 09:40:00|9628.3|9626.8|9626.9|9625.4|9630.6|9629.1|9626.4|9624.5|402
1591609500000|2020-06-08 09:45:00|9627|9625.5|9628.7|9627.2|9628.7|9627.2|9624.9|9623.4|355
1591609800000|2020-06-08 09:50:00|9628.6|9627.1|9626.9|9625.4|9629.8|9628.3|9626.8|9625.3|341
1591610100000|2020-06-08 09:55:00|9626.8|9625.3|9627.3|9625.8|9628.9|9627.4|9625.3|9623.8|335
1591610400000|2020-06-08 10:00:00|9627.2|9625.7|9628.7|9627.2|9631|9629.5|9627.2|9625.7|304
1591610700000|2020-06-08 10:05:00|9628.6|9627.1|9628.1|9626.6|9630.4|9628.9|9626.3|9624.8|298
1591611000000|2020-06-08 10:10:00|9628|9626.5|9633.4|9631.9|9633.8|9632.3|9628|9626.2|348
1591611300000|2020-06-08 10:15:00|9633.3|9631.8|9633|9631.5|9634.8|9632.8|9631.5|9629.5|408
1591611600000|2020-06-08 10:20:00|9633.2|9630.8|9631.8|9630.3|9635.3|9633.8|9630.7|9628.8|381
1591611900000|2020-06-08 10:25:00|9631.7|9630.2|9632.3|9630.8|9634.9|9632.9|9629.8|9628|391
1591612200000|2020-06-08 10:30:00|9631.9|9630.4|9629.6|9628.1|9633.7|9631.8|9629.5|9627.8|290
1591612500000|2020-06-08 10:35:00|9629.7|9628.2|9636.2|9634.7|9637.4|9635.8|9629.6|9627.9|455
1591612800000|2020-06-08 10:40:00|9636.1|9634.6|9635.1|9633.6|9636.9|9635.4|9633.8|9631.8|361
1591613100000|2020-06-08 10:45:00|9635.2|9633.7|9632.5|9631|9635.3|9633.8|9631.4|9629.9|276
1591613400000|2020-06-08 10:50:00|9632.6|9631.1|9631.9|9629.5|9632.9|9631.1|9629.6|9628|327
1591613700000|2020-06-08 10:55:00|9631.6|9630.1|9631.8|9630.3|9632.5|9631|9630.8|9629|282
1591614000000|2020-06-08 11:00:00|9631.7|9630.2|9633.4|9631.9|9634.4|9632.4|9631.3|9629.8|367
1591614300000|2020-06-08 11:05:00|9634|9631.6|9631|9629.5|9634|9632.1|9630.8|9629.3|279
1591614600000|2020-06-08 11:10:00|9631.3|9629.8|9629.9|9628.4|9632.4|9630.8|9629.7|9628.2|269
1591614900000|2020-06-08 11:15:00|9629.8|9628.3|9629|9627.5|9630|9628.4|9627.6|9626.1|298
1591615200000|2020-06-08 11:20:00|9628.9|9627.4|9630.6|9629.1|9631.8|9629.8|9628.1|9626.6|296
1591615500000|2020-06-08 11:25:00|9630.7|9629.2|9628.5|9627|9631.5|9629.5|9628.4|9626.9|259
1591615800000|2020-06-08 11:30:00|9627.9|9626.4|9627.7|9626.2|9630.2|9628.7|9627.2|9625.2|267
1591616100000|2020-06-08 11:35:00|9627.6|9626.1|9632.4|9630.9|9632.9|9631.1|9626.1|9624.1|410
1591616400000|2020-06-08 11:40:00|9632|9630.5|9629.6|9628.1|9632|9630.5|9628.5|9626.6|328
1591616700000|2020-06-08 11:45:00|9629.5|9628|9629.4|9627.9|9630.1|9628.2|9627.5|9625.8|271
1591617000000|2020-06-08 11:50:00|9629.6|9627.2|9628.8|9627.3|9630.1|9628.2|9627.3|9625.4|300
1591617300000|2020-06-08 11:55:00|9628.9|9627.4|9627.4|9625.9|9630|9628|9626.5|9624.7|288
1591617600000|2020-06-08 12:00:00|9627.3|9625.8|9625|9623.5|9629|9627.2|9623.5|9621.8|412
1591617900000|2020-06-08 12:05:00|9625.1|9623.6|9624.9|9622.5|9625.1|9623.6|9621.7|9620|315
1591618200000|2020-06-08 12:10:00|9624.8|9622.4|9625.2|9622.8|9628.2|9626.3|9624.3|9622.2|301
1591618500000|2020-06-08 12:15:00|9625.1|9622.7|9614.6|9612.2|9625.2|9623.1|9613.4|9611.3|498
1591618800000|2020-06-08 12:20:00|9613.8|9611.4|9611.8|9610.3|9613.8|9611.7|9609.6|9607.6|397
1591619100000|2020-06-08 12:25:00|9612.1|9609.7|9609.9|9607.5|9612.5|9610.6|9607.8|9605.8|344
1591619400000|2020-06-08 12:30:00|9610.1|9607.7|9608.9|9607.4|9610.1|9607.8|9606|9604.2|355
1591619700000|2020-06-08 12:35:00|9608.8|9607.3|9608.9|9606.5|9610.8|9608.8|9606.9|9604.5|322
1591620000000|2020-06-08 12:40:00|9609|9606.6|9605.1|9602.7|9609|9606.8|9604.4|9602.5|341
1591620300000|2020-06-08 12:45:00|9605.2|9602.8|9598.9|9597.4|9606.1|9604.2|9598|9595.6|376
1591620600000|2020-06-08 12:50:00|9599.3|9596.9|9598|9596.5|9599.9|9597.9|9595.8|9593.8|330
1591620900000|2020-06-08 12:55:00|9598.1|9596.6|9597.3|9594.9|9600.4|9598.3|9595.8|9593.8|400
1591621200000|2020-06-08 13:00:00|9597.2|9594.8|9590|9588.5|9598.3|9596.3|9588.8|9587.1|447
1591621500000|2020-06-08 13:05:00|9590.1|9588.6|9590.2|9587.8|9592.1|9590.3|9588.7|9586.8|461
1591621800000|2020-06-08 13:10:00|9590.1|9587.7|9582.5|9581|9591.3|9589.5|9582.4|9580.7|420
1591622100000|2020-06-08 13:15:00|9583.4|9581.7|9589.9|9588.4|9590.7|9588.7|9582.7|9580.8|399
1591622400000|2020-06-08 13:20:00|9589.8|9588.3|9582.7|9581.2|9589.8|9588.3|9582.1|9580.1|394
1591622700000|2020-06-08 13:25:00|9582.8|9581.3|9583.6|9581.2|9584.6|9582.3|9580.9|9579|447
1591623000000|2020-06-08 13:30:00|9583.7|9581.3|9586|9583.6|9588|9585.9|9580.7|9578.7|481
1591623300000|2020-06-08 13:35:00|9585.9|9583.5|9583.5|9581.1|9586.3|9584.5|9577.1|9575.2|564
1591623600000|2020-06-08 13:40:00|9583.4|9581|9581.9|9580.4|9586.1|9584.2|9581|9578.9|555
1591623900000|2020-06-08 13:45:00|9582.1|9580.6|9575.3|9573.8|9583.9|9582.1|9574|9572|506
1591624200000|2020-06-08 13:50:00|9575.7|9574.2|9582.6|9580.2|9584.4|9582.2|9574.3|9572.5|579
1591624500000|2020-06-08 13:55:00|9582.9|9580.5|9579.5|9577.1|9582.9|9580.8|9576.9|9575|620
1591624800000|2020-06-08 14:00:00|9579.8|9577.4|9579.3|9576.9|9580.4|9578.4|9575.6|9573.6|664
1591625100000|2020-06-08 14:05:00|9578.9|9577.4|9578.8|9577.3|9580|9578|9573.5|9571.6|673
1591625400000|2020-06-08 14:10:00|9578.6|9577.1|9573.8|9572.3|9579.1|9577.2|9571.9|9570|507
1591625700000|2020-06-08 14:15:00|9573.9|9572.4|9568.8|9566.4|9579.8|9578|9568|9565.9|585
1591626000000|2020-06-08 14:20:00|9568.7|9566.3|9567.9|9565.5|9568.7|9566.8|9563|9560.6|508
1591626300000|2020-06-08 14:25:00|9567.8|9565.4|9568.2|9565.8|9569.7|9567.8|9563.5|9561.6|598
1591626600000|2020-06-08 14:30:00|9567.9|9566.4|9568.3|9566.8|9570|9567.8|9564.7|9562.8|553
1591626900000|2020-06-08 14:35:00|9568.2|9566.7|9567.3|9564.9|9569.7|9567.8|9565.6|9563.5|609
1591627200000|2020-06-08 14:40:00|9567.2|9564.8|9568.4|9566|9569.7|9567.7|9563.4|9561.6|559
1591627500000|2020-06-08 14:45:00|9567.9|9566.4|9566.1|9563.7|9570.4|9568.4|9564.8|9562.4|507
1591627800000|2020-06-08 14:50:00|9566|9563.6|9563.7|9562.2|9568.8|9567.1|9558.7|9556.3|627
1591628100000|2020-06-08 14:55:00|9564.1|9561.7|9561|9559.5|9566.7|9564.6|9559.3|9557.8|668
1591628400000|2020-06-08 15:00:00|9560.9|9559.4|9564.2|9561.8|9564.4|9562.4|9556.8|9554.6|615
1591628700000|2020-06-08 15:05:00|9563.9|9561.5|9564.1|9561.7|9567.4|9565.3|9563.3|9561.4|512
1591629000000|2020-06-08 15:10:00|9564.2|9561.8|9563.7|9561.3|9564.3|9562.2|9561.3|9558.9|458
1591629300000|2020-06-08 15:15:00|9563.6|9561.2|9571.4|9569.9|9571.8|9569.9|9562.9|9560.7|512
1591629600000|2020-06-08 15:20:00|9571.3|9569.8|9576.7|9575.2|9579.5|9577.3|9570.8|9568.7|539
1591629900000|2020-06-08 15:25:00|9576.6|9575.1|9578.1|9575.7|9580.4|9578.5|9576.4|9574.5|448
1591630200000|2020-06-08 15:30:00|9578|9575.6|9575.1|9572.7|9579|9576.9|9574.2|9572.3|409
1591630500000|2020-06-08 15:35:00|9575|9572.6|9571.5|9570|9575.7|9573.6|9571.5|9569.7|344
1591630800000|2020-06-08 15:40:00|9571.6|9570.1|9567.9|9565.5|9571.7|9570.2|9567.3|9565.4|459
1591631100000|2020-06-08 15:45:00|9567.8|9565.4|9570|9568.5|9570.6|9568.7|9566.2|9564.3|378
1591631400000|2020-06-08 15:50:00|9570.1|9568.6|9570.2|9567.8|9573.9|9572.1|9569.4|9567.5|400
1591631700000|2020-06-08 15:55:00|9569.7|9568.2|9571.7|9569.3|9571.7|9569.3|9566.4|9564.4|473
1591632000000|2020-06-08 16:00:00|9572.1|9569.7|9568.8|9566.4|9572.1|9569.7|9567.1|9565|405
1591632300000|2020-06-08 16:05:00|9568.7|9566.3|9570.1|9568.6|9570.6|9568.8|9567|9565.1|352
1591632600000|2020-06-08 16:10:00|9570|9568.5|9573.5|9572|9576.6|9574.7|9570|9568.1|432
1591632900000|2020-06-08 16:15:00|9573.4|9571.9|9572.1|9569.7|9573.6|9571.9|9569.6|9568.1|296
1591633200000|2020-06-08 16:20:00|9572.2|9569.8|9571.7|9570.2|9572.3|9570.4|9570|9568|295
1591633500000|2020-06-08 16:25:00|9572.2|9569.8|9572.1|9570.6|9573.4|9571.2|9570.5|9568.7|360
1591633800000|2020-06-08 16:30:00|9572|9570.5|9573|9571.5|9574.2|9572.4|9571.3|9569.5|407
1591634100000|2020-06-08 16:35:00|9573.1|9571.6|9575.2|9572.8|9576|9574.2|9573.1|9571.2|362
1591634400000|2020-06-08 16:40:00|9575.3|9572.9|9575.4|9573.9|9577|9575.1|9573.1|9571.4|378
1591634700000|2020-06-08 16:45:00|9575.5|9574|9575.8|9574.3|9576.3|9574.6|9573.6|9571.7|387
1591635000000|2020-06-08 16:50:00|9575.7|9574.2|9576.5|9575|9578.1|9576.5|9575.3|9573.4|317
1591635300000|2020-06-08 16:55:00|9576.4|9574.9|9575.5|9573.1|9578.4|9576.7|9575.2|9573.1|363
1591635600000|2020-06-08 17:00:00|9575.6|9573.2|9576.4|9574.9|9579|9577.1|9575|9573.2|384
1591635900000|2020-06-08 17:05:00|9576.5|9575|9573.4|9571|9576.9|9575|9572.9|9570.8|346
1591636200000|2020-06-08 17:10:00|9573.3|9570.9|9572.3|9569.9|9573.7|9571.9|9571.6|9569.7|273
1591636500000|2020-06-08 17:15:00|9572.2|9569.8|9569.6|9568.1|9572.9|9571.1|9569.2|9567.2|323
1591636800000|2020-06-08 17:20:00|9569.7|9568.2|9570|9567.6|9570.4|9568.6|9568.1|9566|287
1591637100000|2020-06-08 17:25:00|9569.9|9567.5|9568|9566.5|9569.9|9568.3|9567.7|9565.9|237
1591637400000|2020-06-08 17:30:00|9568.5|9566.1|9569.1|9567.6|9569.6|9567.6|9567.8|9566|277
1591637700000|2020-06-08 17:35:00|9568.8|9567.3|9570.5|9568.1|9570.5|9568.6|9567.4|9565.5|246
1591638000000|2020-06-08 17:40:00|9570.7|9568.3|9570.9|9568.5|9571.1|9569.4|9569.7|9568|278
1591638300000|2020-06-08 17:45:00|9570.3|9568.8|9569.7|9568.2|9571|9569.1|9568.4|9566.9|235
1591638600000|2020-06-08 17:50:00|9570.1|9567.7|9572.4|9570.9|9573.4|9571.5|9569.5|9567.6|200
1591638900000|2020-06-08 17:55:00|9572.5|9571|9571.1|9569.6|9572.9|9571.2|9570.9|9569|227
1591639200000|2020-06-08 18:00:00|9571|9569.5|9570.7|9568.3|9571.9|9570|9568.4|9566.9|274
1591639500000|2020-06-08 18:05:00|9570.1|9568.6|9570.1|9568.6|9571|9569.3|9569.3|9567.8|132
1591639800000|2020-06-08 18:10:00|9570|9568.5|9568.2|9566.7|9570.6|9568.9|9568.1|9566.4|167
1591640100000|2020-06-08 18:15:00|9568.3|9566.8|9568.4|9566.9|9568.6|9567|9567.5|9565.7|151
1591640400000|2020-06-08 18:20:00|9568.3|9566.8|9568.3|9565.9|9570|9568.3|9567.7|9565.7|190
1591640700000|2020-06-08 18:25:00|9568.2|9565.8|9565.9|9563.5|9568.3|9566.1|9563.7|9562.1|226
1591641000000|2020-06-08 18:30:00|9565.6|9564.1|9564.6|9563.1|9566.4|9564.8|9563.2|9561.3|227
1591641300000|2020-06-08 18:35:00|9564.5|9563|9567.2|9565.7|9569.5|9567.7|9563.5|9561.6|309
1591641600000|2020-06-08 18:40:00|9567.5|9566|9568.8|9567.3|9569.2|9567.3|9566.5|9564.5|215
1591641900000|2020-06-08 18:45:00|9568.7|9567.2|9569.4|9567.9|9569.9|9568|9568.2|9566.5|199
1591642200000|2020-06-08 18:50:00|9569.6|9568.1|9569.2|9567.7|9571.2|9569.7|9568.5|9566.5|255
1591642500000|2020-06-08 18:55:00|9569.1|9567.6|9569.4|9567.9|9569.8|9568.2|9567.8|9565.9|310
1591642800000|2020-06-08 19:00:00|9569.3|9567.8|9570.6|9568.2|9570.7|9568.9|9568.7|9566.8|275
1591643100000|2020-06-08 19:05:00|9570.7|9568.3|9569.3|9567.8|9571.5|9569.6|9568.4|9566.5|221
1591643400000|2020-06-08 19:10:00|9569.2|9567.7|9569.4|9567.9|9570.5|9568.6|9569|9567.3|143
1591643700000|2020-06-08 19:15:00|9569.5|9568|9570.9|9568.5|9571.8|9569.9|9569.3|9567.8|179
1591644000000|2020-06-08 19:20:00|9570.5|9569|9569.8|9567.4|9570.8|9569.2|9568.9|9567.2|150
1591644300000|2020-06-08 19:25:00|9569.4|9567.9|9569.8|9567.4|9569.9|9567.9|9567.9|9565.9|135
1591644600000|2020-06-08 19:30:00|9569.7|9567.3|9567.7|9565.3|9569.7|9567.4|9566.3|9564.3|232
1591644900000|2020-06-08 19:35:00|9567.6|9565.2|9567.9|9565.5|9569.1|9567.5|9566.1|9564.2|209
1591645200000|2020-06-08 19:40:00|9567.8|9565.4|9570.5|9569|9570.6|9569|9567.2|9565.3|229
1591645500000|2020-06-08 19:45:00|9570.4|9568.9|9570.9|9569.4|9572.6|9570.8|9570.3|9568.6|171
1591645800000|2020-06-08 19:50:00|9570.7|9569.2|9573|9571.5|9573.6|9571.9|9569.9|9568.4|214
1591646100000|2020-06-08 19:55:00|9572.7|9571.2|9571.6|9570.1|9573.1|9571.3|9569.5|9567.9|226
1591646400000|2020-06-08 20:00:00|9571.7|9570.2|9572.5|9570.1|9573.3|9571.3|9571.7|9569.9|191
1591646700000|2020-06-08 20:05:00|9572.6|9570.2|9572.9|9570.5|9574.4|9572.4|9572.1|9570|188
1591647000000|2020-06-08 20:10:00|9572.8|9570.4|9575|9573.5|9575.5|9573.7|9572.6|9570.4|157
1591647300000|2020-06-08 20:15:00|9574.9|9573.4|9575.4|9573|9576|9573.6|9574.9|9572.8|104
1591647600000|2020-06-08 20:20:00|9575.5|9573.1|9575.2|9572.8|9575.5|9573.5|9574.7|9572.7|68
1591647900000|2020-06-08 20:25:00|9574.7|9573.2|9574.5|9573|9577.9|9575.8|9574.3|9572.4|151
1591648200000|2020-06-08 20:30:00|9575.1|9572.7|9576|9573.6|9576.3|9573.9|9574.6|9572.2|115
1591648500000|2020-06-08 20:35:00|9575.9|9573.5|9576.4|9574|9576.5|9574.5|9575.8|9573.4|110
1591648800000|2020-06-08 20:40:00|9576.3|9573.9|9577.1|9574.7|9577.6|9575.2|9576.2|9573.8|75
1591649100000|2020-06-08 20:45:00|9577|9574.6|9577|9574.6|9577.2|9574.8|9576.2|9573.8|104
1591649400000|2020-06-08 20:50:00|9577.1|9574.7|9578.1|9575.7|9578.5|9576.1|9576.9|9574.5|129
1591649700000|2020-06-08 20:55:00|9578|9575.6|9577.4|9575|9578.3|9575.9|9577.2|9574.8|160
1591650000000|2020-06-08 21:00:00|9579.5|9574.5|9579.3|9574.8|9580.9|9576.6|9577.1|9574.4|52
1591650300000|2020-06-08 21:05:00|9580|9575|9579.7|9576.1|9580.8|9576.4|9578|9573.4|80
1591650600000|2020-06-08 21:10:00|9580.6|9575.6|9579.4|9575.3|9580.8|9576.5|9577.4|9574.3|108
1591650900000|2020-06-08 21:15:00|9578.4|9575.2|9579.6|9575.2|9580.6|9576.5|9577.4|9574.3|153
1591651200000|2020-06-08 21:20:00|9580.3|9575.6|9579.9|9574.9|9580.4|9575.9|9578.4|9574.2|125
1591651500000|2020-06-08 21:25:00|9580.2|9575|9580.1|9575.1|9580.5|9576|9578.8|9574.6|53
1591651800000|2020-06-08 21:30:00|9580|9575.2|9576.8|9571.8|9580|9575.2|9574.3|9569.3|120
1591652100000|2020-06-08 21:35:00|9576.7|9571.7|9577.2|9572.2|9577.2|9572.2|9576.1|9571.1|104
1591652400000|2020-06-08 21:40:00|9576.5|9571.5|9576.9|9571.9|9577.4|9572.4|9576.1|9571.1|131
1591652700000|2020-06-08 21:45:00|9577|9572|9577.6|9572.6|9579.3|9574.3|9576.7|9571.7|158
1591653000000|2020-06-08 21:50:00|9577.7|9572.7|9578.5|9573.5|9579.2|9574.2|9577|9572|185
1591653300000|2020-06-08 21:55:00|9578.6|9573.6|9578.3|9573.3|9580.6|9575.6|9577.6|9572.6|181
1591653600000|2020-06-08 22:00:00|9578.2|9573.2|9578.8|9573.8|9586.9|9581.9|9576.7|9571.7|589
1591653900000|2020-06-08 22:05:00|9578.7|9573.7|9578.2|9574.1|9579.4|9575.1|9576.5|9573|319
1591654200000|2020-06-08 22:10:00|9577.6|9574.3|9577|9574.6|9578.5|9575.4|9576.3|9573.2|298
1591654500000|2020-06-08 22:15:00|9577.1|9574.7|9577.2|9574.8|9577.8|9575.4|9576.7|9574.1|98
1591654800000|2020-06-08 22:20:00|9577.1|9574.7|9577.5|9575.1|9577.5|9575.1|9576.8|9574.4|81
1591655100000|2020-06-08 22:25:00|9577.2|9574.8|9577.6|9575.2|9578.1|9575.7|9576.6|9574.2|105
1591655400000|2020-06-08 22:30:00|9577.7|9575.3|9578.9|9576.5|9578.9|9576.5|9577|9574.6|134
1591655700000|2020-06-08 22:35:00|9578.8|9576.4|9578.8|9576.4|9579.8|9577.3|9578.5|9576.1|132
1591656000000|2020-06-08 22:40:00|9578.9|9576.5|9578.7|9576.3|9579.3|9576.9|9578.5|9576.1|95
1591656300000|2020-06-08 22:45:00|9578.8|9576.4|9578.9|9576.5|9579.3|9576.9|9578.6|9576.2|98
1591656600000|2020-06-08 22:50:00|9578.8|9576.4|9579.5|9577.1|9579.7|9577.3|9578.3|9575.9|78
1591656900000|2020-06-08 22:55:00|9579.4|9577|9579.6|9577.2|9579.9|9577.5|9579.4|9577|75
1591657200000|2020-06-08 23:00:00|9579.7|9577.3|9579|9576.6|9579.8|9577.4|9578.7|9576.3|167
1591657500000|2020-06-08 23:05:00|9578.9|9576.5|9579.7|9577.3|9579.9|9577.5|9578.9|9576.5|124
1591657800000|2020-06-08 23:10:00|9579.8|9577.4|9579.3|9576.9|9579.9|9577.5|9578.7|9576.3|127
1591658100000|2020-06-08 23:15:00|9579.1|9576.7|9579.2|9576.8|9579.8|9577.6|9578.7|9576.6|110
1591658400000|2020-06-08 23:20:00|9579.4|9577|9578.8|9576.4|9579.7|9577.3|9578.7|9576.3|78
1591658700000|2020-06-08 23:25:00|9578.7|9576.3|9578.7|9576.3|9579|9576.6|9578.2|9575.8|117
1591659000000|2020-06-08 23:30:00|9578.8|9576.4|9578.6|9576.2|9578.8|9576.9|9578|9575.6|79
1591659300000|2020-06-08 23:35:00|9578.5|9576.1|9576.8|9574.4|9578.5|9576.7|9576.5|9574.2|141
1591659600000|2020-06-08 23:40:00|9576.7|9574.3|9577|9574.6|9577.5|9575.6|9576.1|9574.1|137
1591659900000|2020-06-08 23:45:00|9576.9|9574.5|9577|9575.5|9577.6|9575.7|9576.4|9574.4|161
1591660200000|2020-06-08 23:50:00|9577.1|9575.6|9578.5|9576.1|9578.6|9576.7|9576.9|9574.8|165
1591660500000|2020-06-08 23:55:00|9578.4|9576|9577.7|9576.2|9578.6|9576.5|9576.7|9574.7|230
1591660800000|2020-06-09 00:00:00|9578|9575.6|9573.7|9571.3|9578.9|9577|9572.9|9570.7|319
1591661100000|2020-06-09 00:05:00|9573.8|9571.4|9571.7|9569.3|9574.3|9572.2|9571.3|9568.9|350
1591661400000|2020-06-09 00:10:00|9571.6|9569.2|9573.3|9570.9|9574.2|9571.8|9570.9|9568.5|303
1591661700000|2020-06-09 00:15:00|9573.2|9570.8|9574.9|9572.5|9575.4|9573.2|9572.7|9570.3|201
1591662000000|2020-06-09 00:20:00|9574.4|9572|9575.2|9572.8|9575.3|9573.3|9572.5|9570.6|241
1591662300000|2020-06-09 00:25:00|9575.3|9572.9|9574.8|9572.4|9575.7|9573.5|9574|9572.2|248
1591662600000|2020-06-09 00:30:00|9574.9|9572.5|9573.2|9571.7|9575.3|9573.3|9572.4|9570.3|311
1591662900000|2020-06-09 00:35:00|9573.4|9571|9572.2|9569.8|9573.6|9571.3|9570.7|9568.8|353
1591663200000|2020-06-09 00:40:00|9572.3|9569.9|9573|9570.6|9573.4|9571.6|9571.3|9569.5|279
1591663500000|2020-06-09 00:45:00|9572.4|9570.9|9571.3|9568.9|9573.2|9571|9570.7|9568.6|290
1591663800000|2020-06-09 00:50:00|9571.4|9569|9571.4|9569|9571.7|9569.7|9570.2|9568.2|202
1591664100000|2020-06-09 00:55:00|9570.8|9569.3|9569.6|9567.2|9571.6|9569.3|9568.4|9566.1|362
1591664400000|2020-06-09 01:00:00|9569.7|9567.3|9574.2|9571.8|9575.5|9573.5|9568.3|9566.3|426
1591664700000|2020-06-09 01:05:00|9574.1|9571.7|9577.5|9575.1|9578|9575.8|9573.5|9571.6|284
1591665000000|2020-06-09 01:10:00|9577.4|9575|9577.6|9575.2|9578.9|9577.1|9576.7|9574.3|256
1591665300000|2020-06-09 01:15:00|9577.1|9575.6|9582.3|9579.9|9582.7|9580.6|9577.1|9575.3|375
1591665600000|2020-06-09 01:20:00|9582.2|9579.8|9580.8|9578.4|9583.3|9581|9580|9578|423
1591665900000|2020-06-09 01:25:00|9580.4|9578.9|9579.7|9577.3|9580.8|9578.9|9578.7|9576.4|305
1591666200000|2020-06-09 01:30:00|9579.8|9577.4|9578.8|9576.4|9580.7|9578.3|9578.6|9576.2|271
1591666500000|2020-06-09 01:35:00|9578.7|9576.3|9577.6|9575.2|9578.8|9576.4|9576.3|9574.2|323
1591666800000|2020-06-09 01:40:00|9577.7|9575.3|9578.9|9577.4|9579.9|9578|9576.6|9574.6|266
1591667100000|2020-06-09 01:45:00|9579|9577.5|9582.3|9579.9|9583.2|9580.8|9578.7|9576.5|264
1591667400000|2020-06-09 01:50:00|9582.2|9579.8|9582.3|9579.9|9583.5|9581.3|9581.4|9579|249
1591667700000|2020-06-09 01:55:00|9582.4|9580|9580.4|9578|9582.6|9580.6|9580.3|9577.9|191
1591668000000|2020-06-09 02:00:00|9580.3|9577.9|9580.6|9578.2|9581.4|9579.5|9579.4|9577.1|231
1591668300000|2020-06-09 02:05:00|9580.2|9578.7|9581.5|9579.1|9582.3|9580.5|9579.9|9577.9|248
1591668600000|2020-06-09 02:10:00|9581.6|9579.2|9582.2|9579.8|9583.1|9581.1|9581.1|9579.1|206
1591668900000|2020-06-09 02:15:00|9582|9579.6|9581.6|9579.2|9582.4|9580.2|9581.1|9578.7|157
1591669200000|2020-06-09 02:20:00|9581.5|9579.1|9581.8|9579.4|9582.4|9580.2|9581.2|9578.8|143
1591669500000|2020-06-09 02:25:00|9581.7|9579.3|9582.5|9580.1|9582.7|9580.3|9581.4|9579|152
1591669800000|2020-06-09 02:30:00|9582.4|9580|9581.7|9579.3|9582.7|9580.3|9581.1|9578.7|129
1591670100000|2020-06-09 02:35:00|9581.6|9579.2|9580.5|9578.1|9581.8|9579.8|9580.5|9578.1|122
1591670400000|2020-06-09 02:40:00|9580.6|9578.2|9579.8|9577.4|9580.7|9578.3|9579.7|9577.3|134
1591670700000|2020-06-09 02:45:00|9579.9|9577.5|9580.7|9578.3|9581.2|9578.8|9579.8|9577.4|126
1591671000000|2020-06-09 02:50:00|9580.8|9578.4|9581.5|9579.1|9581.7|9579.3|9580.6|9578.2|117
1591671300000|2020-06-09 02:55:00|9581.4|9579|9582.1|9579.7|9582.5|9580.1|9581.3|9578.9|138
1591671600000|2020-06-09 03:00:00|9582.2|9579.8|9581.5|9579.1|9582.4|9580.4|9580.1|9578.1|203
1591671900000|2020-06-09 03:05:00|9581.4|9579|9582.2|9579.8|9582.5|9580.2|9581.4|9579|124
1591672200000|2020-06-09 03:10:00|9581.7|9579.3|9582.4|9580|9582.5|9580.5|9581.6|9579.3|101
1591672500000|2020-06-09 03:15:00|9582.3|9579.9|9582.5|9580.1|9582.6|9580.6|9581.9|9579.7|88
1591672800000|2020-06-09 03:20:00|9582.1|9580.6|9582.1|9579.7|9582.6|9580.6|9581.6|9579.2|129
1591673100000|2020-06-09 03:25:00|9581.8|9579.4|9581.6|9579.2|9582.1|9580|9580.8|9579.1|110
1591673400000|2020-06-09 03:30:00|9581.7|9579.3|9581.5|9579.1|9581.9|9579.8|9581|9578.7|111
1591673700000|2020-06-09 03:35:00|9581.4|9579|9581.6|9579.2|9581.8|9579.8|9581|9579|121
1591674000000|2020-06-09 03:40:00|9581.7|9579.3|9583.4|9581|9583.6|9581.6|9581.3|9579.2|115
1591674300000|2020-06-09 03:45:00|9582.9|9581.4|9584.9|9582.5|9585.2|9583.2|9582.9|9580.9|147
1591674600000|2020-06-09 03:50:00|9585|9582.6|9583.2|9580.8|9585.1|9582.7|9582.8|9580.7|160
1591674900000|2020-06-09 03:55:00|9583.3|9580.9|9583.6|9582.1|9584.2|9582.2|9582.2|9580.1|139
1591675200000|2020-06-09 04:00:00|9583.7|9582.2|9584.5|9582.1|9584.8|9582.7|9583.2|9581.2|174
1591675500000|2020-06-09 04:05:00|9584.6|9582.2|9586.2|9583.8|9586.6|9584.7|9583.9|9581.7|153
1591675800000|2020-06-09 04:10:00|9586.1|9583.7|9586.1|9583.7|9586.5|9584.3|9585.5|9583.5|142
1591676100000|2020-06-09 04:15:00|9586|9583.6|9586|9583.6|9586.4|9584.4|9585.4|9583.5|155
1591676400000|2020-06-09 04:20:00|9586.1|9583.7|9584.8|9583.3|9586.8|9584.8|9584.8|9582.9|159
1591676700000|2020-06-09 04:25:00|9585.2|9582.8|9585.4|9583.9|9586.1|9584.1|9584.7|9582.8|158
1591677000000|2020-06-09 04:30:00|9585.3|9583.8|9583.1|9580.7|9585.9|9583.9|9582.4|9580.5|219
1591677300000|2020-06-09 04:35:00|9583.2|9580.8|9582.9|9580.5|9583.5|9581.5|9582.4|9580.4|141
1591677600000|2020-06-09 04:40:00|9583|9580.6|9582|9580.5|9583.9|9581.9|9581.9|9580|169
1591677900000|2020-06-09 04:45:00|9581.9|9580.4|9581.9|9580.4|9583.2|9581.2|9581.4|9579.5|195
1591678200000|2020-06-09 04:50:00|9582.1|9579.7|9583|9580.6|9583.3|9581.3|9581.4|9579.4|187
1591678500000|2020-06-09 04:55:00|9582.8|9580.4|9582.2|9579.8|9582.8|9580.9|9581.3|9579.4|202
1591678800000|2020-06-09 05:00:00|9581.7|9580.2|9582.4|9580|9582.5|9580.4|9581.7|9579.7|111
1591679100000|2020-06-09 05:05:00|9582.5|9580.1|9582.6|9580.2|9582.6|9580.5|9581.7|9579.8|83
1591679400000|2020-06-09 05:10:00|9582.5|9580.1|9583|9580.6|9583.6|9581.4|9582|9579.9|123
1591679700000|2020-06-09 05:15:00|9582.9|9580.5|9583.1|9580.7|9583.4|9581.3|9582.2|9580.1|110
1591680000000|2020-06-09 05:20:00|9583.2|9580.8|9582.5|9580.1|9584.2|9582.2|9582.1|9580.1|130
1591680300000|2020-06-09 05:25:00|9582.4|9580|9582.3|9579.9|9582.6|9580.6|9581.5|9579.7|100
1591680600000|2020-06-09 05:30:00|9582.2|9579.8|9581.4|9579|9582.3|9580.3|9580.9|9578.9|105
1591680900000|2020-06-09 05:35:00|9581.3|9578.9|9578.9|9576.5|9581.4|9579.5|9578|9576.1|208
1591681200000|2020-06-09 05:40:00|9578.2|9576.7|9577.3|9574.9|9578.8|9576.7|9576.9|9574.5|173
1591681500000|2020-06-09 05:45:00|9577.2|9574.8|9576.4|9574|9577.8|9575.8|9575.4|9573.4|162
1591681800000|2020-06-09 05:50:00|9576.5|9574.1|9576|9573.6|9577|9575|9575.1|9573.3|207
1591682100000|2020-06-09 05:55:00|9576.2|9573.8|9576.8|9574.4|9577.2|9575.2|9575.6|9573.5|278
1591682400000|2020-06-09 06:00:00|9577|9574.6|9578.6|9576.2|9579|9576.8|9574.7|9572.6|282
1591682700000|2020-06-09 06:05:00|9578.8|9576.4|9576.1|9573.7|9579.6|9577.4|9575.3|9573.4|269
1591683000000|2020-06-09 06:10:00|9576.6|9574.2|9574|9571.6|9577.1|9574.9|9573.2|9571.2|275
1591683300000|2020-06-09 06:15:00|9573.9|9571.5|9574.1|9571.7|9574.4|9572.5|9572.9|9570.6|265
1591683600000|2020-06-09 06:20:00|9574.2|9571.8|9577.8|9575.4|9578.5|9576.1|9573.1|9571.1|330
1591683900000|2020-06-09 06:25:00|9577.7|9575.3|9579|9576.6|9579.4|9577|9575.2|9572.8|340
1591684200000|2020-06-09 06:30:00|9578.9|9576.5|9579.9|9577.5|9580.1|9578.2|9576|9574.1|372
1591684500000|2020-06-09 06:35:00|9579.3|9577.8|9580.5|9578.1|9582.4|9580.5|9578.1|9576.3|479
1591684800000|2020-06-09 06:40:00|9580|9577.6|9575.9|9573.5|9580.5|9578.4|9575.3|9573.4|458
1591685100000|2020-06-09 06:45:00|9575.4|9573.9|9575.2|9572.8|9576.9|9574.5|9569.2|9567.2|464
1591685400000|2020-06-09 06:50:00|9575.1|9572.7|9574.1|9571.7|9575.3|9573.4|9571.8|9569.4|436
1591685700000|2020-06-09 06:55:00|9574.3|9571.9|9578|9575.6|9578.3|9576.3|9571.6|9569.2|457
1591686000000|2020-06-09 07:00:00|9577.8|9575.4|9573.2|9570.8|9578.8|9576.4|9573.1|9570.8|470
1591686300000|2020-06-09 07:05:00|9572.7|9571.2|9577.7|9575.3|9581|9578.7|9572.5|9570.7|468
1591686600000|2020-06-09 07:10:00|9577.8|9575.4|9576.3|9574.8|9578.9|9577|9575.1|9572.8|549
1591686900000|2020-06-09 07:15:00|9576.1|9574.6|9573.6|9572.1|9578.5|9576.7|9573.3|9571.4|484
1591687200000|2020-06-09 07:20:00|9573.5|9572|9569.8|9567.4|9575.1|9573.3|9568.9|9566.9|470
1591687500000|2020-06-09 07:25:00|9569.5|9567.1|9558.6|9556.2|9569.7|9567.5|9558|9556|565
1591687800000|2020-06-09 07:30:00|9558.5|9556.1|9561.2|9559.7|9564.9|9562.7|9558.1|9556.1|548
1591688100000|2020-06-09 07:35:00|9561.1|9559.6|9558.9|9556.5|9564.4|9562.1|9557.6|9555.3|581
1591688400000|2020-06-09 07:40:00|9559.2|9556.8|9556.4|9554|9560.7|9558.6|9554.6|9552.6|675
1591688700000|2020-06-09 07:45:00|9556|9554.5|9554.5|9553|9559|9556.9|9554.1|9552.3|441
1591689000000|2020-06-09 07:50:00|9554.9|9552.5|9555.4|9553|9559.1|9557.2|9553.7|9551.7|470
1591689300000|2020-06-09 07:55:00|9555.3|9552.9|9557.4|9555|9558.9|9557|9553.9|9551.9|545
1591689600000|2020-06-09 08:00:00|9557.3|9554.9|9558.3|9556.8|9560.5|9558.6|9556.2|9554.1|522
1591689900000|2020-06-09 08:05:00|9557.9|9556.4|9555.5|9554|9559.4|9557.5|9555.3|9553.1|510
1591690200000|2020-06-09 08:10:00|9555.4|9553.9|9558|9556.5|9558.1|9556.6|9554.6|9552.6|417
1591690500000|2020-06-09 08:15:00|9557.8|9556.3|9562|9559.6|9566.4|9564|9557.1|9555.2|699
1591690800000|2020-06-09 08:20:00|9561.9|9559.5|9552.7|9550.3|9562.4|9560|9551.6|9549.7|551
1591691100000|2020-06-09 08:25:00|9552.8|9550.4|9553.1|9550.7|9554.3|9552|9550.1|9547.7|507
1591691400000|2020-06-09 08:30:00|9553.2|9550.8|9558.9|9556.5|9559|9556.8|9553|9550.6|484
1591691700000|2020-06-09 08:35:00|9558.5|9557|9556.6|9555.1|9560|9558|9553|9551.1|509
1591692000000|2020-06-09 08:40:00|9556.7|9555.2|9557.9|9555.5|9558.1|9556|9555.1|9553.6|480
1591692300000|2020-06-09 08:45:00|9558|9555.6|9553.2|9550.8|9558.1|9556|9552|9549.7|450
1591692600000|2020-06-09 08:50:00|9552|9550.5|9554.4|9552|9555.9|9553.5|9551.5|9549.6|509
1591692900000|2020-06-09 08:55:00|9554.3|9551.9|9553.1|9550.7|9555.3|9553.3|9552.1|9549.9|329
1591693200000|2020-06-09 09:00:00|9553|9550.6|9552.2|9550.7|9553.5|9551.6|9549.3|9547.2|445
1591693500000|2020-06-09 09:05:00|9552.6|9550.2|9547.8|9545.4|9553.3|9551.4|9546.9|9545.1|455
1591693800000|2020-06-09 09:10:00|9547.9|9545.5|9547.8|9545.4|9548.8|9546.9|9546.9|9545|462
1591694100000|2020-06-09 09:15:00|9547.6|9545.2|9548.9|9546.5|9549|9547.2|9546.5|9544.5|398
1591694400000|2020-06-09 09:20:00|9548.8|9546.4|9546.5|9544.1|9548.9|9547|9544.6|9542.6|353
1591694700000|2020-06-09 09:25:00|9546.6|9544.2|9545|9542.6|9547.9|9545.9|9544.5|9542.6|436
1591695000000|2020-06-09 09:30:00|9544.3|9542.8|9544.4|9542|9546|9544|9542.9|9540.8|396
1591695300000|2020-06-09 09:35:00|9544.8|9542.9|9541.5|9540|9544.9|9543|9541.1|9539.1|307
1591695600000|2020-06-09 09:40:00|9541.4|9539.9|9543.2|9540.8|9544.3|9542.1|9539|9537|391
1591695900000|2020-06-09 09:45:00|9542.6|9541.1|9541.2|9539.7|9544.8|9542.5|9540.1|9538.2|357
1591696200000|2020-06-09 09:50:00|9541.6|9539.2|9541.8|9539.4|9543|9541|9540.9|9539|368
1591696500000|2020-06-09 09:55:00|9541.7|9539.3|9543.4|9541|9543.8|9541.9|9540.9|9538.9|385
1591696800000|2020-06-09 10:00:00|9543.3|9540.9|9542.6|9541.1|9544|9542|9540.9|9539|400
1591697100000|2020-06-09 10:05:00|9543|9540.6|9538.7|9536.3|9543.3|9541.3|9538.2|9536.2|381
1591697400000|2020-06-09 10:10:00|9538.8|9536.4|9539.6|9537.2|9539.8|9537.9|9537.2|9535.2|411
1591697700000|2020-06-09 10:15:00|9539.5|9537.1|9542.9|9540.5|9542.9|9540.8|9537.6|9535.5|375
1591698000000|2020-06-09 10:20:00|9542.8|9540.4|9543.7|9541.3|9544.1|9542.1|9541.1|9539|338
1591698300000|2020-06-09 10:25:00|9543.8|9541.4|9546|9543.6|9548|9545.7|9543.7|9541.3|284
1591698600000|2020-06-09 10:30:00|9546.1|9543.7|9542.3|9539.9|9546.9|9545|9541.6|9539.6|405
1591698900000|2020-06-09 10:35:00|9542.4|9540|9545.5|9544|9546.5|9544.6|9541.8|9540|379
1591699200000|2020-06-09 10:40:00|9545.2|9543.1|9546.2|9543.8|9547|9545|9543.7|9541.6|421
1591699500000|2020-06-09 10:45:00|9545.9|9544.4|9546.3|9543.9|9549|9547|9543.7|9541.8|449
1591699800000|2020-06-09 10:50:00|9546.4|9544|9540.8|9539.3|9546.7|9544.4|9540.8|9538.6|386
1591700100000|2020-06-09 10:55:00|9540.9|9539.4|9541.6|9539.2|9543.1|9541.2|9539.4|9537.6|509
1591700400000|2020-06-09 11:00:00|9541.5|9539.1|9544.4|9542|9544.6|9542.6|9541.4|9539.1|401
1591700700000|2020-06-09 11:05:00|9544.3|9541.9|9540.5|9539|9544.6|9542.5|9539|9537|451
1591701000000|2020-06-09 11:10:00|9540.6|9539.1|9540.6|9538.2|9541.5|9540|9539.2|9537|342
1591701300000|2020-06-09 11:15:00|9540.5|9538.1|9543.6|9541.2|9544.1|9541.8|9539.1|9537.1|325
1591701600000|2020-06-09 11:20:00|9543.5|9541.1|9538.3|9535.9|9543.7|9541.6|9536.9|9534.7|356
1591701900000|2020-06-09 11:25:00|9538.4|9536|9540.3|9537.9|9541.6|9539.6|9536.8|9534.5|314
1591702200000|2020-06-09 11:30:00|9540.2|9537.8|9539.8|9537.4|9541.1|9538.9|9538.1|9536.2|304
1591702500000|2020-06-09 11:35:00|9539.2|9537.7|9539.4|9537|9540.3|9538.3|9538.3|9536.1|318
1591702800000|2020-06-09 11:40:00|9539.5|9537.1|9540.7|9538.3|9542.3|9540.3|9538.1|9536.1|381
1591703100000|2020-06-09 11:45:00|9540.8|9538.4|9542.3|9539.9|9543.3|9541.4|9540.3|9538.2|474
1591703400000|2020-06-09 11:50:00|9541.8|9540.3|9542.4|9540|9543.3|9541.2|9541|9539|415
1591703700000|2020-06-09 11:55:00|9541.8|9540.3|9544.2|9542.7|9545.4|9543.5|9540.9|9538.9|440
1591704000000|2020-06-09 12:00:00|9544.1|9542.6|9542.9|9541.4|9546|9544.3|9542.7|9540.9|412
1591704300000|2020-06-09 12:05:00|9543|9541.5|9541.9|9540.4|9543.4|9541.7|9541.5|9539.5|322
1591704600000|2020-06-09 12:10:00|9541.8|9540.3|9537.6|9536.1|9542.5|9540.7|9535.2|9533.3|504
1591704900000|2020-06-09 12:15:00|9537.5|9536|9541.3|9538.9|9541.4|9539.5|9537.4|9535.4|455
1591705200000|2020-06-09 12:20:00|9540.2|9538.7|9543.4|9541|9544.9|9542.9|9540.2|9538.2|435
1591705500000|2020-06-09 12:25:00|9543.2|9540.8|9541.1|9538.7|9544.1|9542|9540.4|9538.5|406
1591705800000|2020-06-09 12:30:00|9540.8|9538.4|9541|9539.5|9541.6|9539.8|9539.2|9537.5|413
1591706100000|2020-06-09 12:35:00|9540.9|9539.4|9542|9540.5|9543.8|9542|9539.5|9537.7|389
1591706400000|2020-06-09 12:40:00|9541.9|9540.4|9536.1|9533.7|9543.5|9541.7|9535.5|9533.6|481
1591706700000|2020-06-09 12:45:00|9535.6|9534.1|9536.4|9534.9|9538.8|9536.8|9535.3|9533.5|441
1591707000000|2020-06-09 12:50:00|9536.3|9534.8|9535.5|9534|9537.4|9535.6|9533.6|9532.1|403
1591707300000|2020-06-09 12:55:00|9535.4|9533.9|9531.2|9529.7|9535.5|9534|9530.9|9529.1|432
1591707600000|2020-06-09 13:00:00|9531.4|9529.9|9530.1|9528.6|9533.2|9531.3|9529.9|9528.4|380
1591707900000|2020-06-09 13:05:00|9530.2|9528.7|9529.1|9527.6|9532|9530.5|9529|9527.3|299
1591708200000|2020-06-09 13:10:00|9528.9|9527.4|9522.5|9521|9528.9|9527.4|9522.1|9519.9|349
1591708500000|2020-06-09 13:15:00|9523|9520.6|9526.7|9525.2|9528.1|9526.2|9521.8|9520|451
1591708800000|2020-06-09 13:20:00|9526.5|9525|9526.2|9524.7|9527.4|9525.6|9524.2|9522.3|391
1591709100000|2020-06-09 13:25:00|9526.3|9524.8|9527.2|9525.7|9528.9|9526.9|9525.6|9523.6|417
1591709400000|2020-06-09 13:30:00|9527.1|9525.6|9524.4|9522.9|9528.5|9526.7|9524.2|9522.7|552
1591709700000|2020-06-09 13:35:00|9524.2|9522.7|9521.9|9520.4|9525.1|9523.2|9520.5|9519|618
1591710000000|2020-06-09 13:40:00|9521.8|9520.3|9520.9|9519.4|9523.2|9521.3|9518.1|9516.6|674
1591710300000|2020-06-09 13:45:00|9520.8|9519.3|9518.9|9517.4|9521.4|9519.5|9517.9|9516|669
1591710600000|2020-06-09 13:50:00|9519.3|9516.9|9514.6|9513.1|9519.7|9518.1|9513.8|9512|661
1591710900000|2020-06-09 13:55:00|9514.7|9513.2|9507|9504.6|9515.4|9513.8|9502.2|9499.8|717
1591711200000|2020-06-09 14:00:00|9507.1|9504.7|9508|9505.6|9509.4|9507.5|9504|9502|766
1591711500000|2020-06-09 14:05:00|9507.4|9505.9|9508.7|9507.2|9511.1|9509.1|9506.8|9504.6|610
1591711800000|2020-06-09 14:10:00|9508.6|9507.1|9506|9503.6|9510.1|9508|9504.9|9503|681
1591712100000|2020-06-09 14:15:00|9505.9|9503.5|9501.7|9500.2|9508|9505.9|9501.3|9499.4|562
1591712400000|2020-06-09 14:20:00|9501.6|9500.1|9503.8|9501.4|9506.6|9504.6|9501.4|9499.6|503
1591712700000|2020-06-09 14:25:00|9503.9|9501.5|9502.2|9500.7|9504.9|9502.8|9501.1|9499.2|522
1591713000000|2020-06-09 14:30:00|9502.1|9500.6|9504|9502.5|9504.7|9502.8|9502.1|9500.3|446
1591713300000|2020-06-09 14:35:00|9503.6|9502.1|9498|9496.5|9505.2|9503.2|9497.3|9494.9|595
1591713600000|2020-06-09 14:40:00|9498.1|9496.6|9496.9|9495.4|9498.4|9496.7|9494.9|9493.1|449
1591713900000|2020-06-09 14:45:00|9497|9495.5|9497.7|9496.2|9499.7|9497.7|9494.5|9493|565
1591714200000|2020-06-09 14:50:00|9497.2|9495.7|9493.6|9491.2|9497.9|9495.9|9492.3|9490.4|604
1591714500000|2020-06-09 14:55:00|9493.5|9491.1|9490|9488.5|9493.9|9491.9|9488.9|9487.4|525
1591714800000|2020-06-09 15:00:00|9490.1|9488.6|9489.4|9487.9|9493|9491.5|9489|9487.1|498
1591715100000|2020-06-09 15:05:00|9489.3|9487.8|9488.9|9487.4|9490.4|9488.6|9486.8|9484.9|400
1591715400000|2020-06-09 15:10:00|9489|9487.5|9489.8|9488.3|9491.1|9489.1|9487.8|9485.9|354
1591715700000|2020-06-09 15:15:00|9489.9|9488.4|9488.3|9485.9|9490.3|9488.6|9486.8|9485.3|360
1591716000000|2020-06-09 15:20:00|9488.4|9486|9486.7|9484.3|9489.2|9487.5|9484.3|9482.4|489
1591716300000|2020-06-09 15:25:00|9486.8|9484.4|9491.3|9488.9|9491.4|9489.3|9485.8|9484|380
1591716600000|2020-06-09 15:30:00|9490.9|9489.4|9487|9485.5|9491.2|9489.5|9486.1|9484.6|366
1591716900000|2020-06-09 15:35:00|9486.9|9485.4|9484.3|9482.8|9487.4|9485.5|9483.2|9481.4|339
1591717200000|2020-06-09 15:40:00|9484.4|9482.9|9490.5|9489|9490.5|9489|9484|9482.4|306
1591717500000|2020-06-09 15:45:00|9490.4|9488.9|9489.2|9486.8|9492.7|9490.7|9487.7|9485.7|510
1591717800000|2020-06-09 15:50:00|9489.3|9486.9|9488.4|9486|9491.1|9489.1|9485.4|9483|446
1591718100000|2020-06-09 15:55:00|9488.3|9485.9|9488.8|9487.3|9490.2|9488.2|9487.5|9485.6|387
1591718400000|2020-06-09 16:00:00|9488.7|9487.2|9492.8|9491.3|9493.1|9491.3|9485|9482.6|418
1591718700000|2020-06-09 16:05:00|9492.9|9491.4|9491.9|9489.5|9493.3|9491.6|9491|9489.2|282
1591719000000|2020-06-09 16:10:00|9492.1|9489.7|9489|9487.5|9492.1|9490.4|9488.1|9486.6|205
1591719300000|2020-06-09 16:15:00|9489.1|9487.6|9487|9485.5|9490.2|9488.3|9487|9485|291
1591719600000|2020-06-09 16:20:00|9487.1|9485.6|9489|9486.6|9489.2|9487.3|9486.5|9484.6|248
1591719900000|2020-06-09 16:25:00|9488.9|9486.5|9487.4|9485|9489.3|9487.4|9486.1|9484.1|225
1591720200000|2020-06-09 16:30:00|9487.5|9485.1|9489.2|9486.8|9491.8|9489.7|9486.9|9484.8|359
1591720500000|2020-06-09 16:35:00|9489.4|9487|9492.3|9490.8|9494.6|9492.6|9488.9|9486.8|391
1591720800000|2020-06-09 16:40:00|9492.4|9490.9|9490.9|9489.4|9493|9491.3|9490|9488.2|262
1591721100000|2020-06-09 16:45:00|9491|9489.5|9493.4|9491.9|9495.8|9493.7|9490.1|9488.6|272
1591721400000|2020-06-09 16:50:00|9493.5|9492|9492.4|9490.9|9493.9|9492.1|9491.3|9489.4|288
1591721700000|2020-06-09 16:55:00|9492.9|9490.5|9495|9493.5|9495.8|9493.9|9491.5|9489.7|313
1591722000000|2020-06-09 17:00:00|9495.5|9493.1|9498.8|9497.3|9500.5|9498.5|9495.1|9493|398
1591722300000|2020-06-09 17:05:00|9498.9|9497.4|9497.6|9495.2|9499.3|9497.6|9497|9495|290
1591722600000|2020-06-09 17:10:00|9497.5|9495.1|9499.1|9496.7|9500|9498.1|9496.7|9494.9|217
1591722900000|2020-06-09 17:15:00|9499.2|9496.8|9498.4|9496|9499.2|9496.9|9496.9|9494.9|243
1591723200000|2020-06-09 17:20:00|9498.5|9496.1|9501.2|9498.8|9501.3|9499.5|9497.1|9495|317
1591723500000|2020-06-09 17:25:00|9501.1|9498.7|9499|9496.6|9501.1|9499.1|9496.6|9494.7|333
1591723800000|2020-06-09 17:30:00|9499.1|9496.7|9497.4|9495|9500|9498|9496.8|9494.9|285
1591724100000|2020-06-09 17:35:00|9497.5|9495.1|9496|9494.5|9498.2|9496.2|9495.6|9493.8|305
1591724400000|2020-06-09 17:40:00|9495.8|9494.3|9498.3|9495.9|9498.4|9496.4|9495.3|9493.3|307
1591724700000|2020-06-09 17:45:00|9498.2|9495.8|9497.1|9494.7|9498.6|9496.9|9496.4|9494.6|271
1591725000000|2020-06-09 17:50:00|9497|9494.6|9498.5|9497|9498.7|9497|9496|9494.1|242
1591725300000|2020-06-09 17:55:00|9498.4|9496.9|9494.7|9492.3|9499.1|9497.5|9493.1|9491.6|322
1591725600000|2020-06-09 18:00:00|9494.5|9492.1|9494.1|9492.6|9496.2|9494.2|9493.2|9491.3|335
1591725900000|2020-06-09 18:05:00|9494|9492.5|9494.8|9493.3|9496|9494.1|9493.8|9492.3|280
1591726200000|2020-06-09 18:10:00|9495.3|9492.9|9495|9493.5|9496|9494.1|9493.8|9491.9|254
1591726500000|2020-06-09 18:15:00|9494.9|9493.4|9495.7|9493.3|9496|9494.1|9494.4|9492.4|246
1591726800000|2020-06-09 18:20:00|9495.9|9494.2|9494.5|9493|9497.4|9495.5|9494.4|9492.4|263
1591727100000|2020-06-09 18:25:00|9494.4|9492.9|9496.9|9495.4|9498.1|9495.9|9494.4|9492.6|277
1591727400000|2020-06-09 18:30:00|9497|9495.5|9498.6|9496.2|9498.9|9497.2|9496.6|9495.1|278
1591727700000|2020-06-09 18:35:00|9498.1|9496.6|9501|9499.5|9501.9|9500.1|9498.1|9496.3|251
1591728000000|2020-06-09 18:40:00|9500.9|9499.4|9501.6|9500.1|9502|9500.3|9499.6|9498.1|214
1591728300000|2020-06-09 18:45:00|9501.5|9500|9502|9499.6|9503.5|9501.7|9501.4|9499.5|179
1591728600000|2020-06-09 18:50:00|9501.9|9499.5|9503.6|9501.2|9503.8|9501.9|9501.2|9499.2|204
1591728900000|2020-06-09 18:55:00|9503.7|9501.3|9502.7|9501.2|9505.6|9504.1|9502.5|9500.5|295
1591729200000|2020-06-09 19:00:00|9502.8|9501.3|9504.2|9502.7|9505.5|9503.8|9502.7|9500.9|297
1591729500000|2020-06-09 19:05:00|9504.1|9502.6|9502.8|9501.3|9505.5|9503.1|9502.2|9500.2|205
1591729800000|2020-06-09 19:10:00|9503.2|9500.8|9502.8|9500.4|9503.4|9501.4|9502.1|9499.9|205
1591730100000|2020-06-09 19:15:00|9502.7|9500.3|9503.6|9501.2|9505.1|9503.3|9502.3|9500.2|223
1591730400000|2020-06-09 19:20:00|9502.5|9501|9503.3|9501.8|9504.3|9502.3|9501.9|9500|188
1591730700000|2020-06-09 19:25:00|9503.4|9501.9|9504.4|9502.9|9504.5|9503|9503.1|9501.4|167
1591731000000|2020-06-09 19:30:00|9504.5|9503|9504.9|9503.4|9505.5|9503.5|9503.9|9502.1|185
1591731300000|2020-06-09 19:35:00|9504.8|9503.3|9502.7|9501.2|9505.1|9503.3|9502.1|9500.3|224
1591731600000|2020-06-09 19:40:00|9502.4|9500.9|9504.8|9502.4|9505|9503.1|9502|9500.1|200
1591731900000|2020-06-09 19:45:00|9504.9|9502.5|9503.6|9501.2|9505.4|9503.4|9502.9|9500.9|216
1591732200000|2020-06-09 19:50:00|9503.7|9501.3|9505.3|9503.8|9506|9504.1|9503.1|9501.2|284
1591732500000|2020-06-09 19:55:00|9505.8|9503.4|9509|9506.6|9510|9508.1|9504.1|9502.2|265
1591732800000|2020-06-09 20:00:00|9508.1|9506.5|9508.8|9507.3|9510.7|9508.8|9507.9|9505.9|259
1591733100000|2020-06-09 20:05:00|9509.1|9506.7|9509.8|9507.4|9510.3|9508.3|9508.6|9506.4|184
1591733400000|2020-06-09 20:10:00|9509.9|9507.5|9508.9|9506.5|9509.9|9507.6|9508.6|9506.4|132
1591733700000|2020-06-09 20:15:00|9509|9506.6|9510.1|9507.7|9510.4|9508.3|9508.7|9506.3|113
1591734000000|2020-06-09 20:20:00|9509.9|9507.5|9509.5|9507.1|9509.9|9507.6|9508.8|9506.4|96
1591734300000|2020-06-09 20:25:00|9509.1|9507.6|9509.8|9507.4|9510.1|9508.1|9509|9507.2|66
1591734600000|2020-06-09 20:30:00|9509.7|9507.3|9510.1|9507.7|9510.2|9507.9|9508.7|9506.7|98
1591734900000|2020-06-09 20:35:00|9510|9507.6|9508.9|9507.4|9510.3|9507.9|9508.8|9506.7|102
1591735200000|2020-06-09 20:40:00|9508.8|9507.3|9509|9506.6|9509.5|9507.4|9508.8|9506.5|75
1591735500000|2020-06-09 20:45:00|9509.1|9506.7|9509.3|9506.9|9509.6|9507.2|9508.5|9506.1|117
1591735800000|2020-06-09 20:50:00|9509.2|9506.8|9508.9|9506.5|9510.3|9507.9|9508.6|9506.2|117
1591736100000|2020-06-09 20:55:00|9508.8|9506.4|9508.8|9506.4|9510.1|9507.7|9508.4|9506|165
1591736400000|2020-06-09 21:00:00|9508.7|9506.3|9505.9|9501.8|9509.4|9506.3|9505.5|9500.7|72
1591736700000|2020-06-09 21:05:00|9506.3|9501.3|9507.6|9502.6|9509.5|9504.5|9504.4|9500.7|126
1591737000000|2020-06-09 21:10:00|9508.2|9503.2|9507.7|9502.7|9509.3|9504.4|9505.7|9500.7|127
1591737300000|2020-06-09 21:15:00|9507.5|9502.5|9507.8|9504|9508.9|9504.6|9504.4|9502|94
1591737600000|2020-06-09 21:20:00|9508.6|9504.4|9506.5|9503.3|9508.9|9504.5|9505.1|9502|130
1591737900000|2020-06-09 21:25:00|9508.9|9503.2|9507.8|9502.8|9509.5|9505.3|9504.4|9500.7|95
1591738200000|2020-06-09 21:30:00|9506.4|9501.4|9507|9502|9508.3|9503.3|9505.9|9500.9|151
1591738500000|2020-06-09 21:35:00|9506.9|9501.9|9507.5|9502.5|9510.1|9505.1|9505.3|9501.8|170
1591738800000|2020-06-09 21:40:00|9507.2|9502.2|9506.5|9501.5|9508.1|9503.1|9505.4|9500.4|285
1591739100000|2020-06-09 21:45:00|9506.7|9501.7|9507.1|9502.1|9508.3|9503.3|9505.1|9500.1|279
1591739400000|2020-06-09 21:50:00|9507.4|9502.4|9508|9503|9508.5|9503.5|9505.5|9500.5|117
1591739700000|2020-06-09 21:55:00|9506.9|9501.9|9507.9|9502.9|9508.6|9503.6|9506.6|9501.6|142
1591740000000|2020-06-09 22:00:00|9507.8|9502.8|9505.3|9502.9|9509.1|9504.8|9505.1|9502.3|286
1591740300000|2020-06-09 22:05:00|9505.5|9503.1|9505.5|9503.1|9506.4|9504|9505.1|9502.6|110
1591740600000|2020-06-09 22:10:00|9505.4|9503|9506|9503.6|9506.5|9503.8|9504.9|9502.2|80
1591740900000|2020-06-09 22:15:00|9506.1|9503.7|9505.7|9503.3|9506.6|9504.2|9505.3|9503.1|86
1591741200000|2020-06-09 22:20:00|9505.8|9503.4|9507|9504.6|9507.1|9504.7|9505.6|9503.2|81
1591741500000|2020-06-09 22:25:00|9506.7|9504.3|9505.8|9503.4|9507.3|9504.9|9505.7|9502.6|125
1591741800000|2020-06-09 22:30:00|9505.9|9503.5|9507|9504.6|9507.7|9505.3|9505.7|9503.3|122
1591742100000|2020-06-09 22:35:00|9507.1|9504.7|9506.6|9504.2|9507.2|9504.8|9506.3|9503.5|143
1591742400000|2020-06-09 22:40:00|9506.5|9504.1|9506.3|9503.9|9507|9504.6|9505.9|9503.5|115
1591742700000|2020-06-09 22:45:00|9506.2|9503.8|9506|9503.6|9506.3|9503.9|9505.7|9503.3|87
1591743000000|2020-06-09 22:50:00|9506.1|9503.7|9506.2|9503.8|9506.4|9503.9|9505.8|9503.2|67
1591743300000|2020-06-09 22:55:00|9506.1|9503.7|9507.8|9505.4|9508|9505.6|9506.1|9503.7|113
1591743600000|2020-06-09 23:00:00|9507.9|9506.3|9507|9504.6|9508.8|9506.4|9506.9|9504.5|207
1591743900000|2020-06-09 23:05:00|9507.3|9504.9|9507.9|9505.5|9508.1|9505.7|9507.1|9504.7|156
1591744200000|2020-06-09 23:10:00|9508|9505.6|9509.1|9506.7|9509.1|9506.7|9507|9504.6|165
1591744500000|2020-06-09 23:15:00|9509|9506.6|9508.9|9506.5|9509.8|9507.4|9508.3|9505.9|160
1591744800000|2020-06-09 23:20:00|9509|9506.6|9509.7|9507.3|9510|9507.9|9508.8|9506.4|148
1591745100000|2020-06-09 23:25:00|9509.8|9507.4|9510.8|9508.4|9510.9|9508.9|9509.3|9507.3|128
1591745400000|2020-06-09 23:30:00|9511|9508.6|9512.3|9509.9|9512.7|9510.8|9510.4|9508.3|173
1591745700000|2020-06-09 23:35:00|9512.2|9509.8|9512.4|9510|9512.7|9510.7|9511.6|9509.6|130
1591746000000|2020-06-09 23:40:00|9511.9|9510.4|9510.6|9508.2|9512.5|9510.4|9509.5|9507.5|156
1591746300000|2020-06-09 23:45:00|9510.7|9508.3|9511.6|9509.2|9511.8|9509.6|9510.5|9508.1|136
1591746600000|2020-06-09 23:50:00|9511.4|9509|9512.3|9509.9|9512.8|9510.9|9511.4|9509|151
1591746900000|2020-06-09 23:55:00|9512.4|9510|9512.5|9510.1|9512.7|9510.8|9511.8|9509.7|172
1591747200000|2020-06-10 00:00:00|9512.4|9510|9512.3|9509.9|9512.6|9510.8|9511.9|9509.8|213
1591747500000|2020-06-10 00:05:00|9512.2|9509.8|9511.3|9508.9|9512.7|9510.7|9511.2|9508.8|272
1591747800000|2020-06-10 00:10:00|9511.4|9509|9512.7|9510.3|9512.8|9510.8|9510.5|9508.2|192
1591748100000|2020-06-10 00:15:00|9512.8|9510.4|9511.1|9508.7|9512.8|9510.7|9510.2|9508.3|257
1591748400000|2020-06-10 00:20:00|9511.2|9508.8|9511|9508.6|9511.3|9509.1|9510.1|9508.1|200
1591748700000|2020-06-10 00:25:00|9511.1|9508.7|9512.1|9509.7|9512.8|9510.7|9511|9508.6|187
1591749000000|2020-06-10 00:30:00|9512|9509.6|9512.1|9509.7|9513.4|9511|9511.9|9509.5|183
1591749300000|2020-06-10 00:35:00|9512.2|9509.8|9511.8|9509.4|9512.3|9510.3|9510.9|9508.8|155
1591749600000|2020-06-10 00:40:00|9511.7|9509.3|9512.5|9510.1|9513.6|9511.3|9511.3|9509.3|183
1591749900000|2020-06-10 00:45:00|9512.4|9510|9513|9511.5|9513.5|9511.6|9511.7|9509.7|185
1591750200000|2020-06-10 00:50:00|9512.9|9511.4|9512.6|9510.2|9514.5|9512.5|9512|9510.1|293
1591750500000|2020-06-10 00:55:00|9512.7|9510.3|9514.5|9512.1|9514.8|9512.6|9512.7|9510.3|227
1591750800000|2020-06-10 01:00:00|9514.6|9512.2|9514.9|9512.5|9515.3|9513.3|9514.1|9512|193
1591751100000|2020-06-10 01:05:00|9514.4|9512.9|9512.4|9510|9515|9513|9511.8|9509.8|192
1591751400000|2020-06-10 01:10:00|9512.3|9509.9|9509.4|9507|9512.5|9510.4|9508.9|9507|215
1591751700000|2020-06-10 01:15:00|9509.5|9507.1|9508.4|9506.9|9509.5|9507.4|9508.3|9506.2|198
1591752000000|2020-06-10 01:20:00|9508.8|9506.4|9510.1|9508.6|9510.3|9508.6|9508.4|9506.1|219
1591752300000|2020-06-10 01:25:00|9510|9508.5|9510.7|9508.3|9511.1|9509.1|9509.8|9507.8|149
1591752600000|2020-06-10 01:30:00|9510.6|9508.2|9512.5|9510.1|9512.5|9510.7|9510.1|9507.7|201
1591752900000|2020-06-10 01:35:00|9512.8|9510.4|9513.4|9511.9|9513.9|9511.9|9512.5|9510.1|205
1591753200000|2020-06-10 01:40:00|9514.2|9511.8|9514.4|9512.9|9515.1|9513.1|9513.8|9511.8|185
1591753500000|2020-06-10 01:45:00|9514.3|9512.8|9514.4|9512.9|9515|9513.1|9513.7|9511.8|177
1591753800000|2020-06-10 01:50:00|9514.5|9513|9515.2|9513.7|9515.7|9513.7|9514.1|9512.2|164
1591754100000|2020-06-10 01:55:00|9515.7|9513.3|9515.2|9513.7|9516|9514.2|9515|9513.1|162
1591754400000|2020-06-10 02:00:00|9515.3|9513.8|9513.9|9511.5|9515.8|9514|9513.4|9511.5|210
1591754700000|2020-06-10 02:05:00|9513.4|9511.9|9514.7|9512.3|9514.9|9513.1|9513.2|9511.2|206
1591755000000|2020-06-10 02:10:00|9514.6|9512.2|9515|9512.6|9515.3|9513.4|9513.9|9511.8|216
1591755300000|2020-06-10 02:15:00|9514.9|9512.5|9514.9|9513.4|9515.9|9513.9|9514.4|9512.3|200
1591755600000|2020-06-10 02:20:00|9515.4|9513|9513.5|9511.1|9515.7|9513.8|9512|9509.9|206
1591755900000|2020-06-10 02:25:00|9513.4|9511|9514.7|9513.2|9515.2|9513.2|9512.7|9510.6|185
1591756200000|2020-06-10 02:30:00|9514.6|9513.1|9514.5|9513|9515.2|9513.2|9513.6|9511.6|219
1591756500000|2020-06-10 02:35:00|9514.6|9513.1|9514.9|9512.5|9515.4|9513.5|9514.2|9512.2|207
1591756800000|2020-06-10 02:40:00|9515|9512.6|9514.2|9511.8|9515|9513.1|9513.6|9511.6|146
1591757100000|2020-06-10 02:45:00|9514.1|9511.7|9513.2|9510.8|9514.1|9512.1|9512.8|9510.4|153
1591757400000|2020-06-10 02:50:00|9513.1|9510.7|9512.3|9509.9|9513.4|9511|9511.9|9509.6|142
1591757700000|2020-06-10 02:55:00|9512.2|9509.8|9513.3|9510.9|9513.7|9511.3|9511.7|9509.4|169
1591758000000|2020-06-10 03:00:00|9513.2|9510.8|9512.3|9509.9|9513.4|9511.2|9511.6|9509.7|150
1591758300000|2020-06-10 03:05:00|9512.4|9510|9512.3|9509.9|9513|9511.1|9511.8|9509.9|118
1591758600000|2020-06-10 03:10:00|9512.4|9510|9512.3|9509.9|9513|9511|9511.5|9509.6|124
1591758900000|2020-06-10 03:15:00|9512.2|9509.8|9511.9|9510.4|9512.6|9510.4|9511.7|9509.5|98
1591759200000|2020-06-10 03:20:00|9512.4|9510|9512.1|9509.7|9512.4|9510.2|9511.5|9509.5|64
1591759500000|2020-06-10 03:25:00|9512.2|9509.8|9512|9509.6|9512.4|9510.4|9511.7|9509.6|95
1591759800000|2020-06-10 03:30:00|9512.1|9509.7|9512.2|9509.8|9512.3|9510.3|9511.6|9509.5|116
1591760100000|2020-06-10 03:35:00|9512|9509.6|9510.4|9508|9512.5|9510.4|9509.3|9507.3|154
1591760400000|2020-06-10 03:40:00|9510.5|9508.1|9511.1|9508.7|9511.2|9509.2|9509.1|9507.2|172
1591760700000|2020-06-10 03:45:00|9511.2|9508.8|9511.2|9508.8|9511.2|9509.3|9510.3|9508.3|109
1591761000000|2020-06-10 03:50:00|9511.1|9508.7|9510.4|9508|9511.2|9509|9509.9|9507.9|131
1591761300000|2020-06-10 03:55:00|9510.5|9508.1|9510.7|9508.3|9510.9|9508.7|9509.9|9507.9|121
1591761600000|2020-06-10 04:00:00|9510.6|9508.2|9509.8|9507.4|9510.8|9508.7|9509.6|9507.2|133
1591761900000|2020-06-10 04:05:00|9509.9|9507.5|9510.1|9507.7|9510.2|9508.2|9509|9507|115
1591762200000|2020-06-10 04:10:00|9510.2|9507.8|9509.8|9507.4|9510.6|9508.7|9507.8|9506.3|205
1591762500000|2020-06-10 04:15:00|9509.6|9508.1|9510.8|9509.3|9511.4|9509.5|9509.6|9507.8|185
1591762800000|2020-06-10 04:20:00|9510.9|9509.4|9508|9505.6|9512.1|9510.1|9506.9|9504.5|177
1591763100000|2020-06-10 04:25:00|9507.9|9505.5|9508.1|9505.7|9510.5|9508.3|9507.7|9505.3|252
1591763400000|2020-06-10 04:30:00|9508.2|9505.8|9507.7|9505.3|9508.4|9506.3|9505.5|9503.4|263
1591763700000|2020-06-10 04:35:00|9507.6|9505.2|9507.6|9505.2|9507.8|9505.8|9506.4|9504.3|149
1591764000000|2020-06-10 04:40:00|9507.7|9505.3|9507.5|9506|9508.8|9506.9|9504.8|9502.4|246
1591764300000|2020-06-10 04:45:00|9507.4|9505.9|9506|9503.6|9508.1|9506.2|9505.4|9503.5|110
1591764600000|2020-06-10 04:50:00|9505.9|9503.5|9505.2|9502.8|9506|9503.9|9504.7|9502.7|121
1591764900000|2020-06-10 04:55:00|9504.7|9503.2|9504.8|9503.3|9505.5|9503.5|9504.6|9502.7|97
1591765200000|2020-06-10 05:00:00|9504.7|9503.2|9506|9503.6|9506.2|9504.4|9504.7|9502.8|211
1591765500000|2020-06-10 05:05:00|9506.1|9503.7|9502.5|9500.1|9506.2|9504.2|9502.1|9500|163
1591765800000|2020-06-10 05:10:00|9502.4|9500|9502.1|9500.6|9503.3|9501.3|9501.9|9500|110
1591766100000|2020-06-10 05:15:00|9502.5|9500.1|9502.5|9500.1|9502.6|9500.7|9501.8|9499.8|87
1591766400000|2020-06-10 05:20:00|9502.3|9499.9|9497.3|9494.9|9502.3|9500.3|9496.5|9494.3|261
1591766700000|2020-06-10 05:25:00|9497.2|9494.8|9496.7|9494.3|9498.2|9496.2|9495.3|9492.9|266
1591767000000|2020-06-10 05:30:00|9496.8|9494.4|9495.8|9493.4|9497.1|9494.7|9494.6|9492.2|254
1591767300000|2020-06-10 05:35:00|9495.9|9493.5|9494.4|9492|9495.9|9493.5|9493|9490.6|223
1591767600000|2020-06-10 05:40:00|9494.8|9492.4|9493|9490.6|9495.9|9493.7|9491.4|9489.5|280
1591767900000|2020-06-10 05:45:00|9492.9|9490.5|9492.1|9489.7|9493.6|9491.2|9490.4|9488.3|284
1591768200000|2020-06-10 05:50:00|9492.2|9489.8|9495.3|9492.9|9495.4|9493.4|9492|9489.6|242
1591768500000|2020-06-10 05:55:00|9495.2|9492.8|9495|9492.6|9495.6|9493.4|9494|9491.9|262
1591768800000|2020-06-10 06:00:00|9495.3|9492.9|9495.2|9492.8|9496.1|9493.7|9492|9490|363
1591769100000|2020-06-10 06:05:00|9495.1|9492.7|9494.6|9492.2|9498.1|9496.1|9494|9491.8|290
1591769400000|2020-06-10 06:10:00|9494.7|9492.3|9491.4|9489|9494.7|9492.5|9491.1|9489|269
1591769700000|2020-06-10 06:15:00|9491.5|9489.1|9492.4|9490|9492.7|9490.6|9489.3|9487|343
1591770000000|2020-06-10 06:20:00|9492.3|9489.9|9490.2|9487.8|9492.5|9490.3|9489.5|9487.4|302
1591770300000|2020-06-10 06:25:00|9490.3|9487.9|9489|9486.6|9491.9|9490|9488.4|9486.5|346
1591770600000|2020-06-10 06:30:00|9489.1|9486.7|9488.4|9486|9489.1|9487.1|9485.7|9483.7|284
1591770900000|2020-06-10 06:35:00|9488.3|9485.9|9486.1|9483.7|9489|9487|9485.5|9483.6|338
1591771200000|2020-06-10 06:40:00|9486.2|9483.8|9486.2|9483.8|9487|9485.3|9485|9482.8|331
1591771500000|2020-06-10 06:45:00|9486.3|9483.9|9487.2|9484.8|9487.3|9485.3|9483.2|9481.1|255
1591771800000|2020-06-10 06:50:00|9486.9|9485.4|9484.9|9483.4|9488.7|9486.6|9484.7|9482.8|352
1591772100000|2020-06-10 06:55:00|9485|9483.5|9490.6|9489.1|9491|9489.2|9484.1|9482.6|420
1591772400000|2020-06-10 07:00:00|9490.5|9489|9489|9486.6|9491.9|9489.7|9487.9|9486|578
1591772700000|2020-06-10 07:05:00|9488.8|9486.4|9485.5|9484|9488.8|9486.9|9483.5|9482|347
1591773000000|2020-06-10 07:10:00|9485.4|9483.9|9483.3|9481.8|9485.5|9484|9482.5|9480.9|420
1591773300000|2020-06-10 07:15:00|9483.5|9482|9481.2|9479.7|9483.6|9482.1|9478.8|9477.3|410
1591773600000|2020-06-10 07:20:00|9481.3|9479.8|9484.4|9482.9|9485.4|9483.4|9481.2|9479.7|369
1591773900000|2020-06-10 07:25:00|9484.3|9482.8|9484.2|9482.7|9486.5|9484.7|9483.5|9481.6|424
1591774200000|2020-06-10 07:30:00|9484.4|9482.9|9483.6|9482.1|9486.3|9484.4|9483.6|9481.7|406
1591774500000|2020-06-10 07:35:00|9484|9482.5|9490.2|9488.7|9491.5|9489.7|9483.9|9482.4|375
1591774800000|2020-06-10 07:40:00|9490.1|9488.6|9494|9492.5|9495.2|9493.5|9488.1|9486.2|471
1591775100000|2020-06-10 07:45:00|9493.9|9492.4|9490.3|9488.8|9494.4|9492.5|9489.9|9488.1|464
1591775400000|2020-06-10 07:50:00|9490.2|9488.7|9482.5|9481|9490.7|9489.1|9481.9|9480|378
1591775700000|2020-06-10 07:55:00|9482.1|9480.6|9479|9477.5|9483.6|9482.1|9476|9474.5|458
1591776000000|2020-06-10 08:00:00|9479.1|9477.6|9476.7|9475.2|9479.7|9477.8|9475.2|9473.6|365
1591776300000|2020-06-10 08:05:00|9477.1|9474.7|9476.6|9475.1|9477.8|9476|9474.1|9472.2|374
1591776600000|2020-06-10 08:10:00|9476.9|9474.5|9471.9|9470.4|9477.4|9475.7|9471.7|9470.2|438
1591776900000|2020-06-10 08:15:00|9471.8|9470.3|9469.8|9468.3|9472.3|9470.8|9469|9467.1|362
1591777200000|2020-06-10 08:20:00|9469.9|9468.4|9467.1|9464.7|9471.3|9469.4|9466.3|9464.7|358
1591777500000|2020-06-10 08:25:00|9466.7|9465.2|9464.3|9462.8|9467.2|9465.5|9464.2|9462.3|324
1591777800000|2020-06-10 08:30:00|9464.4|9462.9|9463.7|9462.2|9465.2|9463.3|9462.5|9461|310
1591778100000|2020-06-10 08:35:00|9464.1|9462.6|9462.9|9461.4|9464.6|9463.1|9460.7|9459.2|350
1591778400000|2020-06-10 08:40:00|9463.1|9461.6|9463.7|9462.2|9466.4|9464.9|9462.7|9461.2|369
1591778700000|2020-06-10 08:45:00|9463.8|9462.3|9463|9461.5|9464.9|9463.1|9462.7|9460.9|281
1591779000000|2020-06-10 08:50:00|9463.1|9461.6|9461.3|9459.8|9464.3|9462.3|9461.1|9459.2|266
1591779300000|2020-06-10 08:55:00|9461.2|9459.7|9460.1|9458.6|9462.2|9460.7|9458.9|9457|348
1591779600000|2020-06-10 09:00:00|9460.2|9458.7|9462.2|9460.7|9464|9462.5|9459.2|9457.4|375
1591779900000|2020-06-10 09:05:00|9462.3|9460.8|9459|9456.6|9462.8|9461.1|9458.4|9456.3|352
1591780200000|2020-06-10 09:10:00|9458.9|9456.5|9460.5|9458.1|9461.1|9459.2|9457.5|9455.5|322
1591780500000|2020-06-10 09:15:00|9460.6|9458.2|9458.1|9455.7|9461.1|9459.2|9457.4|9455|311
1591780800000|2020-06-10 09:20:00|9458.2|9455.8|9457.9|9456.4|9458.7|9456.8|9454.8|9453|310
1591781100000|2020-06-10 09:25:00|9457.8|9456.3|9464.1|9461.7|9464.8|9462.9|9457.4|9455.5|408
1591781400000|2020-06-10 09:30:00|9463.6|9462.1|9466.6|9465.1|9468.2|9465.9|9462.4|9460.6|440
1591781700000|2020-06-10 09:35:00|9466.9|9465.4|9467.6|9466.1|9470.9|9468.7|9466.9|9465.4|304
1591782000000|2020-06-10 09:40:00|9468.1|9465.7|9467|9464.6|9468.2|9466.6|9466|9464.2|221
1591782300000|2020-06-10 09:45:00|9467.2|9464.8|9468|9465.6|9469.8|9467.9|9465.9|9463.8|237
1591782600000|2020-06-10 09:50:00|9468.1|9465.7|9467.1|9465.6|9469.8|9467.8|9466.9|9464.9|273
1591782900000|2020-06-10 09:55:00|9467.2|9465.7|9467.9|9465.5|9469.9|9468|9467|9464.8|254
1591783200000|2020-06-10 10:00:00|9467.8|9465.4|9466.2|9464.7|9468.1|9466.1|9465.4|9463.5|263
1591783500000|2020-06-10 10:05:00|9466.1|9464.6|9468.8|9466.4|9469.5|9467.6|9466|9464.5|279
1591783800000|2020-06-10 10:10:00|9468.7|9466.3|9470.8|9468.4|9471|9469|9467.2|9465.2|339
1591784100000|2020-06-10 10:15:00|9470.7|9468.3|9467.9|9466.4|9470.7|9468.6|9467.5|9465.4|349
1591784400000|2020-06-10 10:20:00|9468|9466.5|9470.9|9469.4|9471.8|9470|9467|9465.2|264
1591784700000|2020-06-10 10:25:00|9470.7|9469.2|9470.7|9469.2|9471.8|9470.1|9468.9|9467.2|254
1591785000000|2020-06-10 10:30:00|9470.6|9469.1|9469.2|9467.7|9471.7|9469.7|9468|9466.5|257
1591785300000|2020-06-10 10:35:00|9469.3|9467.8|9463.7|9462.2|9469.6|9468.1|9463.6|9461.9|343
1591785600000|2020-06-10 10:40:00|9463.8|9462.3|9462.3|9459.9|9464.4|9462.4|9461.8|9459.9|315
1591785900000|2020-06-10 10:45:00|9462.4|9460|9462.7|9461.2|9464.4|9462.9|9460|9458.2|329
1591786200000|2020-06-10 10:50:00|9463|9461.5|9460|9458.5|9463.6|9462|9459.1|9457.2|343
1591786500000|2020-06-10 10:55:00|9459.7|9458.2|9461.3|9459.8|9462.5|9461|9459.3|9457.8|271
1591786800000|2020-06-10 11:00:00|9461.5|9460|9461.7|9460.2|9462.6|9460.8|9459.8|9458.1|307
1591787100000|2020-06-10 11:05:00|9461.8|9460.3|9459.8|9458.3|9461.8|9460.3|9458.1|9456.6|327
1591787400000|2020-06-10 11:10:00|9459.7|9458.2|9458.4|9456.9|9460.7|9459.1|9458.3|9456.8|238
1591787700000|2020-06-10 11:15:00|9458.3|9456.8|9455.3|9452.9|9459.2|9457.6|9454.7|9452.8|314
1591788000000|2020-06-10 11:20:00|9454.9|9453.4|9454.9|9453.4|9455.5|9453.9|9451.9|9450|576
1591788300000|2020-06-10 11:25:00|9455|9453.5|9455.9|9454.4|9457.2|9455.7|9453.7|9451.8|381
1591788600000|2020-06-10 11:30:00|9456|9454.5|9460.5|9459|9461|9459.5|9455.6|9453.8|353
1591788900000|2020-06-10 11:35:00|9460.4|9458.9|9457.5|9456|9461.2|9459.7|9457.4|9455.9|289
1591789200000|2020-06-10 11:40:00|9457.6|9456.1|9458.1|9456.6|9459|9457.2|9457.3|9455.5|341
1591789500000|2020-06-10 11:45:00|9458.2|9456.7|9458.7|9457.2|9459.3|9457.6|9456.2|9454.5|335
1591789800000|2020-06-10 11:50:00|9458.6|9457.1|9455.7|9454.2|9459.5|9457.5|9455.7|9453.8|416
1591790100000|2020-06-10 11:55:00|9455.8|9454.3|9457|9455.5|9458.5|9457|9454.7|9453.2|381
1591790400000|2020-06-10 12:00:00|9456.9|9455.4|9453.6|9452.1|9457.4|9455.7|9452.6|9451.1|345
1591790700000|2020-06-10 12:05:00|9453.7|9452.2|9455.8|9454.3|9457.2|9455.7|9453.5|9452|374
1591791000000|2020-06-10 12:10:00|9455.9|9454.4|9461.3|9459.8|9462.2|9460.7|9455.5|9454|387
1591791300000|2020-06-10 12:15:00|9461.4|9459.9|9464.2|9462.7|9464.4|9462.7|9461.1|9459.6|310
1591791600000|2020-06-10 12:20:00|9464.1|9462.6|9463.9|9462.4|9465.5|9463.8|9463.8|9461.9|270
1591791900000|2020-06-10 12:25:00|9463.8|9462.3|9464.4|9462|9466.1|9464.1|9463.6|9461.3|369
1591792200000|2020-06-10 12:30:00|9465.1|9462.6|9464|9461.6|9465.7|9463.3|9462.1|9459.7|647
1591792500000|2020-06-10 12:35:00|9463.9|9461.5|9461|9459.5|9465.1|9463.6|9460.2|9458.7|374
1591792800000|2020-06-10 12:40:00|9461.1|9459.6|9462.9|9460.5|9465.3|9463.4|9460.1|9458.5|442
1591793100000|2020-06-10 12:45:00|9462.6|9460.2|9456.6|9455.1|9462.7|9460.9|9456.4|9454.7|409
1591793400000|2020-06-10 12:50:00|9456.7|9455.2|9456.7|9454.3|9460.2|9458.7|9455.8|9454|351
1591793700000|2020-06-10 12:55:00|9456.6|9454.2|9453.1|9451.6|9458.5|9457|9453|9451.5|352
1591794000000|2020-06-10 13:00:00|9453|9451.5|9452.8|9451.3|9453.5|9451.7|9450.5|9449|390
1591794300000|2020-06-10 13:05:00|9452.7|9451.2|9453.3|9451.8|9453.8|9451.9|9451|9449.5|398
1591794600000|2020-06-10 13:10:00|9453.4|9451.9|9454.9|9453.4|9455.4|9453.9|9453.4|9451.9|371
1591794900000|2020-06-10 13:15:00|9455|9453.5|9454.6|9453.1|9456.2|9454.7|9453.8|9452|320
1591795200000|2020-06-10 13:20:00|9454.7|9453.2|9457.5|9456|9459.7|9458.1|9453.1|9451.6|335
1591795500000|2020-06-10 13:25:00|9457.4|9455.9|9455.8|9454.3|9458.5|9457|9455.2|9453.7|358
1591795800000|2020-06-10 13:30:00|9455.6|9454.1|9456.2|9454.7|9459.5|9458|9455|9453.5|458
1591796100000|2020-06-10 13:35:00|9456.1|9454.6|9454.3|9452.8|9456.5|9455|9452.5|9450.9|456
1591796400000|2020-06-10 13:40:00|9454.4|9452.9|9455.7|9454.2|9457.1|9455.6|9452.4|9450.9|531
1591796700000|2020-06-10 13:45:00|9456.2|9453.8|9456.1|9454.6|9459.4|9457.9|9454.3|9452.8|491
1591797000000|2020-06-10 13:50:00|9456|9454.5|9456.4|9454.9|9460.1|9458.2|9455.6|9453.9|449
1591797300000|2020-06-10 13:55:00|9456.7|9455.2|9455.4|9453.9|9457|9455.2|9454|9452.5|459
1591797600000|2020-06-10 14:00:00|9455.2|9453.7|9456.8|9455.3|9457.5|9456|9455|9453.1|501
1591797900000|2020-06-10 14:05:00|9456.9|9455.4|9453.7|9452.2|9457.4|9455.9|9450.9|9449.4|358
1591798200000|2020-06-10 14:10:00|9453.8|9452.3|9449.4|9447.9|9454|9452.5|9448.8|9447.3|447
1591798500000|2020-06-10 14:15:00|9449.5|9448|9448|9446.5|9449.8|9448.3|9442.6|9441|490
1591798800000|2020-06-10 14:20:00|9448.1|9446.6|9444.8|9443.3|9452.7|9450.9|9443.8|9442.3|452
1591799100000|2020-06-10 14:25:00|9444.6|9443.1|9446.6|9444.2|9447.5|9445.7|9442.9|9441.2|444
1591799400000|2020-06-10 14:30:00|9446.5|9444.1|9452.4|9450.9|9453.7|9452.2|9445.3|9443.8|491
1591799700000|2020-06-10 14:35:00|9452.5|9451|9456|9454.5|9456.3|9454.8|9451.5|9449.7|361
1591800000000|2020-06-10 14:40:00|9455.8|9454.3|9452.1|9450.6|9456.1|9454.5|9450.4|9448.4|460
1591800300000|2020-06-10 14:45:00|9452|9450.5|9454.1|9452.6|9454.5|9452.9|9448.9|9446.5|492
1591800600000|2020-06-10 14:50:00|9453.9|9452.4|9456.2|9453.8|9457.2|9455.6|9451.2|9449.7|634
1591800900000|2020-06-10 14:55:00|9455.8|9454.3|9456.2|9454.7|9458.5|9457|9453.8|9452.3|621
1591801200000|2020-06-10 15:00:00|9455.9|9454.4|9458.6|9457.1|9459.4|9457.9|9453.4|9451.9|499
1591801500000|2020-06-10 15:05:00|9458.7|9457.2|9463.7|9462.2|9465.1|9463.6|9457.9|9455.9|445
1591801800000|2020-06-10 15:10:00|9463.8|9462.3|9462.7|9461.2|9465.2|9463.7|9461.8|9460.3|392
1591802100000|2020-06-10 15:15:00|9462.5|9461|9463.9|9462.4|9464.7|9463.2|9462.3|9460.8|331
1591802400000|2020-06-10 15:20:00|9464|9462.5|9462.7|9461.2|9465.1|9463.1|9461.9|9460.4|366
1591802700000|2020-06-10 15:25:00|9462.8|9461.3|9459.2|9457.7|9462.8|9461.3|9457.8|9456.3|447
1591803000000|2020-06-10 15:30:00|9459|9457.5|9460|9458.5|9460.6|9458.9|9458.5|9456.7|480
1591803300000|2020-06-10 15:35:00|9459.9|9458.4|9457.6|9456.1|9460.1|9458.5|9456.7|9454.8|427
1591803600000|2020-06-10 15:40:00|9457.5|9456|9454.3|9452.8|9457.7|9456.2|9454|9452.2|391
1591803900000|2020-06-10 15:45:00|9454.2|9452.7|9454.3|9452.8|9455.9|9454.4|9453.7|9451.9|326
1591804200000|2020-06-10 15:50:00|9454.4|9452.9|9450.4|9448.9|9455|9453.5|9448.6|9447|287
1591804500000|2020-06-10 15:55:00|9450.3|9448.8|9451.8|9450.3|9452.2|9450.7|9449.2|9447.5|303
1591804800000|2020-06-10 16:00:00|9451.7|9450.2|9453.3|9451.8|9454.4|9452.9|9451.2|9449.7|267
1591805100000|2020-06-10 16:05:00|9453.4|9451.9|9454.6|9453.1|9458.1|9456.3|9453.4|9451.9|364
1591805400000|2020-06-10 16:10:00|9455.1|9452.7|9452.2|9450.7|9455.1|9453|9451.1|9449.3|375
1591805700000|2020-06-10 16:15:00|9452.1|9450.6|9454.1|9452.6|9454.3|9452.8|9450.5|9449|317
1591806000000|2020-06-10 16:20:00|9454.2|9452.7|9454.6|9453.1|9457.4|9455.3|9453.3|9451.6|366
1591806300000|2020-06-10 16:25:00|9454.7|9453.2|9455|9453.5|9455.5|9453.8|9452.3|9450.6|322
1591806600000|2020-06-10 16:30:00|9454.9|9453.4|9455.5|9453.1|9455.7|9453.8|9454.2|9452.1|263
1591806900000|2020-06-10 16:35:00|9455.1|9453.6|9458.4|9456.9|9458.9|9457.4|9455|9453.1|268
1591807200000|2020-06-10 16:40:00|9458.3|9456.8|9457.6|9456.1|9458.7|9457.1|9456.8|9454.8|238
1591807500000|2020-06-10 16:45:00|9457.8|9456.3|9455.8|9454.3|9459|9457.3|9455.3|9453.8|267
1591807800000|2020-06-10 16:50:00|9455.9|9454.4|9457.6|9456.1|9457.7|9456.2|9455.5|9454|212
1591808100000|2020-06-10 16:55:00|9457.7|9456.2|9457|9455.5|9458.5|9457|9456.1|9454.4|296
1591808400000|2020-06-10 17:00:00|9456.8|9455.3|9454.9|9453.4|9458|9456.2|9453.7|9452.2|343
1591808700000|2020-06-10 17:05:00|9454.8|9453.3|9454.8|9453.3|9456.2|9454.7|9454.5|9453|183
1591809000000|2020-06-10 17:10:00|9454.9|9453.4|9454|9452.5|9455.8|9454.3|9453.5|9452|205
1591809300000|2020-06-10 17:15:00|9453.9|9452.4|9456.6|9455.1|9457.5|9456|9453.9|9452.4|263
1591809600000|2020-06-10 17:20:00|9456.7|9455.2|9454.9|9453.4|9457.1|9455.6|9454.8|9452.9|215
1591809900000|2020-06-10 17:25:00|9455|9453.5|9456.5|9455|9456.6|9455|9454|9452.5|184
1591810200000|2020-06-10 17:30:00|9456.1|9454.6|9451.9|9450.4|9456.1|9454.6|9451.9|9450.4|229
1591810500000|2020-06-10 17:35:00|9452|9450.5|9449.9|9448.4|9452.7|9450.9|9448.7|9447.2|250
1591810800000|2020-06-10 17:40:00|9449.8|9448.3|9451.1|9448.7|9451.8|9450.3|9449.6|9448.1|335
1591811100000|2020-06-10 17:45:00|9450.8|9449.3|9449.5|9448|9451.2|9449.5|9447.8|9446.3|293
1591811400000|2020-06-10 17:50:00|9449.6|9448.1|9450.8|9449.3|9451.3|9449.6|9448.8|9447.3|255
1591811700000|2020-06-10 17:55:00|9450.9|9449.4|9452|9447|9454.6|9449.9|9449.8|9446.2|366
1591812000000|2020-06-10 18:00:00|9451.8|9446.8|9449.5|9447.1|9475.7|9473|9445.5|9441.8|1115
1591812300000|2020-06-10 18:05:00|9448.8|9446.4|9443.2|9440.8|9450.1|9447.7|9442.4|9440|890
1591812600000|2020-06-10 18:10:00|9443.3|9440.9|9432.1|9429.7|9444.4|9442.2|9432.1|9429.7|902
1591812900000|2020-06-10 18:15:00|9432.2|9429.8|9427.7|9425.3|9434.7|9432.3|9426.3|9424.2|883
1591813200000|2020-06-10 18:20:00|9427.6|9425.2|9434.3|9431.9|9435.4|9433|9426.6|9424.2|775
1591813500000|2020-06-10 18:25:00|9434.2|9431.8|9430.9|9428.5|9434.3|9431.9|9429.9|9427.5|690
1591813800000|2020-06-10 18:30:00|9431|9428.6|9431.5|9429.1|9432.8|9430.4|9427|9424.6|792
1591814100000|2020-06-10 18:35:00|9431.6|9429.2|9435.4|9433|9438.3|9435.9|9428.2|9425.8|747
1591814400000|2020-06-10 18:40:00|9435.7|9433.3|9428.8|9426.4|9443.4|9441|9428|9425.6|897
1591814700000|2020-06-10 18:45:00|9428.7|9426.3|9430.8|9428.4|9433.9|9431.5|9428.3|9425.9|769
1591815000000|2020-06-10 18:50:00|9430.7|9428.3|9436.3|9433.9|9437.3|9434.9|9428.9|9426.5|838
1591815300000|2020-06-10 18:55:00|9436.4|9434|9439.3|9436.9|9443|9440.6|9436.2|9434|844
1591815600000|2020-06-10 19:00:00|9439.2|9436.8|9447.8|9445.4|9451.2|9448.8|9436.5|9434.1|818
1591815900000|2020-06-10 19:05:00|9447.9|9445.5|9439.4|9437|9448.1|9445.7|9439.1|9436.7|821
1591816200000|2020-06-10 19:10:00|9439.3|9436.9|9444.1|9441.7|9445.4|9443.3|9439.2|9436.8|659
1591816500000|2020-06-10 19:15:00|9444.3|9441.9|9443.1|9440.7|9446.3|9444.2|9441.7|9439.6|639
1591816800000|2020-06-10 19:20:00|9443.4|9441|9438.3|9435.9|9444|9442|9437.1|9435.4|585
1591817100000|2020-06-10 19:25:00|9437.7|9435.3|9427.7|9425.3|9437.7|9435.3|9426.5|9424.2|785
1591817400000|2020-06-10 19:30:00|9427.8|9425.4|9428.5|9427|9430|9428|9425.7|9423.8|618
1591817700000|2020-06-10 19:35:00|9428.3|9426.8|9428.4|9426|9430.5|9428.5|9426.5|9424.1|561
1591818000000|2020-06-10 19:40:00|9428.5|9426.1|9427|9424.6|9429.4|9427.4|9426.1|9424.2|421
1591818300000|2020-06-10 19:45:00|9427.1|9424.7|9430.5|9428.1|9434|9431.6|9426.8|9424.4|558
1591818600000|2020-06-10 19:50:00|9430.6|9428.2|9428.3|9425.9|9431.4|9429.4|9426.2|9423.9|573
1591818900000|2020-06-10 19:55:00|9428.2|9425.8|9433.9|9431.5|9433.9|9431.6|9428.2|9425.8|439
1591819200000|2020-06-10 20:00:00|9433.8|9431.4|9435.8|9433.4|9436.5|9434.5|9432.6|9430.4|358
1591819500000|2020-06-10 20:05:00|9435.9|9433.5|9432.7|9430.3|9435.9|9433.5|9432.7|9430.3|235
1591819800000|2020-06-10 20:10:00|9432.8|9430.4|9434.1|9431.7|9434.1|9431.8|9432.6|9430.2|229
1591820100000|2020-06-10 20:15:00|9434.2|9431.8|9436.8|9434.4|9437.3|9434.9|9434.2|9431.8|236
1591820400000|2020-06-10 20:20:00|9436.7|9434.3|9440.5|9438.1|9441.5|9439.4|9436.1|9433.8|325
1591820700000|2020-06-10 20:25:00|9440.6|9438.2|9438.2|9435.8|9440.6|9438.6|9437.1|9434.7|265
1591821000000|2020-06-10 20:30:00|9438.3|9435.9|9439.4|9437|9440.5|9438.1|9438.3|9435.9|154
1591821300000|2020-06-10 20:35:00|9439.1|9436.7|9437.4|9435.9|9439.5|9437.4|9437.3|9435.2|192
1591821600000|2020-06-10 20:40:00|9437.3|9435.8|9437.7|9435.3|9438.2|9435.9|9436.8|9434.4|126
1591821900000|2020-06-10 20:45:00|9437.6|9435.2|9437.4|9435|9438.5|9436.1|9436.9|9434.5|121
1591822200000|2020-06-10 20:50:00|9437.5|9435.1|9438|9435.6|9438.3|9435.9|9436.9|9434.5|192
1591822500000|2020-06-10 20:55:00|9438.4|9436|9439.7|9437.3|9440.1|9437.7|9437.3|9434.9|260
1591822800000|2020-06-10 21:00:00|9441.7|9437.6|9439.8|9437.4|9444.4|9439.4|9439.8|9436.9|61
1591823100000|2020-06-10 21:05:00|9447.1|9442.1|9445|9440|9448.7|9443.7|9444.5|9439.5|123
1591823400000|2020-06-10 21:10:00|9445.2|9440.2|9444.9|9439.9|9446.5|9441.7|9444.5|9439.6|193
1591823700000|2020-06-10 21:15:00|9445.1|9440.1|9443.9|9438.9|9445.2|9442.3|9441.8|9437.8|236
1591824000000|2020-06-10 21:20:00|9444|9439|9444.4|9439.4|9447.5|9442.5|9439.6|9434.6|275
1591824300000|2020-06-10 21:25:00|9444.5|9439.5|9444.1|9441.2|9444.9|9441.7|9443.7|9439.5|182
1591824600000|2020-06-10 21:30:00|9444|9441.3|9439.7|9434.7|9444|9441.3|9438.9|9433.9|163
1591824900000|2020-06-10 21:35:00|9440.1|9435.1|9439.9|9434.9|9440.7|9435.7|9437.8|9432.8|120
1591825200000|2020-06-10 21:40:00|9439.5|9434.5|9439.8|9434.8|9440.3|9435.3|9437.5|9432.5|127
1591825500000|2020-06-10 21:45:00|9439.2|9434.2|9443.5|9438.5|9443.5|9438.5|9438.5|9433.5|292
1591825800000|2020-06-10 21:50:00|9443.4|9438.4|9440.2|9435.2|9443.4|9438.4|9439.3|9434.3|322
1591826100000|2020-06-10 21:55:00|9440.1|9435.1|9441.7|9436.7|9443.3|9438.3|9439.7|9434.7|394
1591826400000|2020-06-10 22:00:00|9442.4|9437.4|9438.5|9435.6|9442.4|9437.4|9437.7|9433.8|404
1591826700000|2020-06-10 22:05:00|9438.4|9435.3|9437.9|9435.5|9438.9|9436.1|9437.8|9435|206
1591827000000|2020-06-10 22:10:00|9438|9435.6|9438.1|9435.7|9438.9|9436.3|9437.7|9435.3|163
1591827300000|2020-06-10 22:15:00|9438.2|9435.8|9436.9|9434.5|9438.3|9435.9|9436.2|9433.8|128
1591827600000|2020-06-10 22:20:00|9437|9434.6|9437.6|9435.2|9438.1|9435.7|9436.8|9434.4|122
1591827900000|2020-06-10 22:25:00|9437.4|9435|9437.1|9434.7|9437.4|9435|9435.6|9433.2|184
1591828200000|2020-06-10 22:30:00|9437|9434.6|9434.5|9432.1|9437.2|9434.8|9434.1|9431.7|178
1591828500000|2020-06-10 22:35:00|9434.4|9432|9434|9431.6|9435|9432.6|9433.3|9430.9|126
1591828800000|2020-06-10 22:40:00|9433.8|9431.4|9433.5|9431.1|9434.6|9432.2|9432.7|9430.3|140
1591829100000|2020-06-10 22:45:00|9433.6|9431.2|9432.2|9429.8|9434.5|9432.1|9432.1|9429.7|155
1591829400000|2020-06-10 22:50:00|9432.3|9429.9|9431.3|9428.9|9432.9|9430.5|9431.2|9428.8|139
1591829700000|2020-06-10 22:55:00|9431.4|9429|9430.5|9428.1|9431.4|9429|9430.3|9427.9|81
1591830000000|2020-06-10 23:00:00|9430.6|9428.2|9428.1|9425.7|9431|9428.6|9426.8|9424.4|233
1591830300000|2020-06-10 23:05:00|9428.6|9426.2|9427.8|9425.4|9429|9426.6|9427.5|9425.1|196
1591830600000|2020-06-10 23:10:00|9427.9|9425.5|9427.7|9425.3|9429.1|9426.7|9427.4|9425|269
1591830900000|2020-06-10 23:15:00|9427.8|9425.4|9427.2|9424.8|9428|9425.6|9426.9|9424.5|166
1591831200000|2020-06-10 23:20:00|9427.3|9424.9|9431.6|9429.2|9432.2|9429.8|9426.9|9424.5|275
1591831500000|2020-06-10 23:25:00|9431.5|9429.1|9430.5|9428.1|9431.7|9429.3|9429.8|9427.4|247
1591831800000|2020-06-10 23:30:00|9430.4|9428|9432.9|9430.5|9433.5|9431.1|9429.6|9427.2|321
1591832100000|2020-06-10 23:35:00|9433|9430.6|9433.3|9430.9|9433.6|9431.2|9432.2|9429.8|169
1591832400000|2020-06-10 23:40:00|9433.2|9430.8|9433.4|9431|9433.8|9431.4|9432.1|9429.7|255
1591832700000|2020-06-10 23:45:00|9433.3|9430.9|9436.1|9433.7|9436.1|9433.7|9433.1|9430.7|247
1591833000000|2020-06-10 23:50:00|9436|9433.6|9436.6|9434.2|9440.6|9438.2|9435.9|9433.5|266
1591833300000|2020-06-10 23:55:00|9436.4|9434|9438.5|9436.1|9439.7|9437.3|9436.2|9433.8|334
1591833600000|2020-06-11 00:00:00|9438.4|9436|9437.3|9434.9|9440|9437.6|9436.7|9434.3|359
1591833900000|2020-06-11 00:05:00|9437.2|9434.8|9435.9|9433.5|9438|9435.7|9435.3|9432.9|343
1591834200000|2020-06-11 00:10:00|9436|9433.6|9437.8|9435.4|9438|9435.7|9435.8|9433.4|259
1591834500000|2020-06-11 00:15:00|9437.9|9435.5|9437.6|9435.2|9438.3|9435.9|9436.5|9434.5|297
1591834800000|2020-06-11 00:20:00|9437.7|9435.3|9436.9|9434.5|9437.8|9435.4|9435.7|9433.3|295
1591835100000|2020-06-11 00:25:00|9436.8|9434.4|9436.9|9434.5|9438|9435.6|9436.8|9434.4|211
1591835400000|2020-06-11 00:30:00|9436.8|9434.4|9437|9434.6|9437.8|9435.4|9436.5|9434.4|186
1591835700000|2020-06-11 00:35:00|9436.8|9434.4|9439.7|9437.3|9439.7|9437.3|9436.8|9434.4|202
1591836000000|2020-06-11 00:40:00|9439.6|9437.2|9438.5|9436.1|9439.6|9437.2|9437.5|9435.1|252
1591836300000|2020-06-11 00:45:00|9438.6|9436.2|9440|9437.6|9440.4|9438|9438.2|9435.8|282
1591836600000|2020-06-11 00:50:00|9439.9|9437.5|9436.4|9434|9441.2|9438.8|9435.6|9433.2|332
1591836900000|2020-06-11 00:55:00|9436.5|9434.1|9435.1|9432.7|9436.8|9434.4|9434.3|9432.4|378
1591837200000|2020-06-11 01:00:00|9435.4|9433|9435.8|9433.4|9436.8|9434.5|9434.2|9432.1|435
1591837500000|2020-06-11 01:05:00|9435.9|9433.5|9433.9|9431.5|9436|9433.6|9432.8|9430.6|372
1591837800000|2020-06-11 01:10:00|9434|9431.6|9434.6|9433.1|9435.1|9433.3|9433.5|9431.5|237
1591838100000|2020-06-11 01:15:00|9434.5|9433|9436.3|9433.9|9436.8|9434.4|9434.4|9432.5|309
1591838400000|2020-06-11 01:20:00|9436.1|9433.7|9437.8|9435.4|9438.1|9435.7|9435.9|9433.6|258
1591838700000|2020-06-11 01:25:00|9437.9|9435.5|9438.5|9436.1|9438.8|9436.4|9436.6|9434.3|253
1591839000000|2020-06-11 01:30:00|9438.4|9436|9436.9|9434.5|9438.6|9436.6|9436|9434|247
1591839300000|2020-06-11 01:35:00|9436.8|9434.4|9435.1|9432.7|9436.9|9434.6|9434.4|9432.3|253
1591839600000|2020-06-11 01:40:00|9435|9432.6|9433.2|9430.8|9435.7|9433.6|9433.2|9430.8|202
1591839900000|2020-06-11 01:45:00|9433.3|9430.9|9433.1|9430.7|9434.2|9431.8|9432.1|9429.7|306
1591840200000|2020-06-11 01:50:00|9433.2|9430.8|9434.3|9431.9|9434.3|9432.1|9433|9430.6|266
1591840500000|2020-06-11 01:55:00|9434.2|9431.8|9432.5|9430.1|9434.3|9432.2|9432.3|9429.9|285
1591840800000|2020-06-11 02:00:00|9432.6|9430.2|9431.5|9430|9433|9430.8|9431.4|9429.3|248
1591841100000|2020-06-11 02:05:00|9432.1|9429.7|9433|9430.6|9433.1|9431|9431.2|9429|248
1591841400000|2020-06-11 02:10:00|9432.9|9430.5|9432.6|9430.2|9433.4|9431.2|9432.4|9430.1|171
1591841700000|2020-06-11 02:15:00|9432.7|9430.3|9434.7|9433.2|9435.2|9433.3|9431.7|9429.8|162
1591842000000|2020-06-11 02:20:00|9434.6|9433.1|9434.1|9431.7|9435.3|9433.3|9433.5|9431.5|180
1591842300000|2020-06-11 02:25:00|9434|9431.6|9434|9431.6|9434.4|9432.4|9433.4|9431.4|133
1591842600000|2020-06-11 02:30:00|9433.7|9431.3|9434.1|9431.7|9434.4|9432.4|9433.2|9431.2|196
1591842900000|2020-06-11 02:35:00|9434.2|9431.8|9433.5|9431.1|9434.5|9432.4|9433|9431|180
1591843200000|2020-06-11 02:40:00|9433.6|9431.2|9432.4|9430|9433.7|9431.3|9430.9|9428.5|215
1591843500000|2020-06-11 02:45:00|9432|9430.5|9432.4|9430|9432.4|9430.6|9431.4|9429.2|178
1591843800000|2020-06-11 02:50:00|9432.3|9429.9|9433.2|9430.8|9433.7|9431.7|9431.8|9429.9|208
1591844100000|2020-06-11 02:55:00|9432.7|9431.2|9434.5|9433|9435.2|9433.2|9432.5|9430.6|211
1591844400000|2020-06-11 03:00:00|9434.4|9432.9|9433.3|9430.9|9435.5|9433.4|9432.6|9430.5|261
1591844700000|2020-06-11 03:05:00|9433.4|9431|9432.2|9429.8|9433.4|9431.3|9431.8|9429.6|222
1591845000000|2020-06-11 03:10:00|9432.3|9429.9|9432.1|9429.7|9432.6|9430.3|9431.8|9429.6|147
1591845300000|2020-06-11 03:15:00|9432.2|9429.8|9432.4|9430|9432.5|9430.5|9431.2|9428.8|164
1591845600000|2020-06-11 03:20:00|9432.2|9429.8|9433.2|9430.8|9433.5|9431.3|9432.1|9429.7|123
1591845900000|2020-06-11 03:25:00|9433.3|9430.9|9437.2|9434.8|9437.8|9435.7|9432.6|9430.6|353
1591846200000|2020-06-11 03:30:00|9436.8|9435.3|9436.9|9434.5|9437.5|9435.3|9435|9432.6|322
1591846500000|2020-06-11 03:35:00|9436.8|9434.4|9436.5|9434.1|9437|9434.6|9436|9433.6|256
1591846800000|2020-06-11 03:40:00|9436.4|9434|9437.5|9435.1|9438.4|9436|9435.5|9433.5|341
1591847100000|2020-06-11 03:45:00|9437.6|9435.2|9439.5|9437.1|9441.9|9439.5|9437.5|9435.1|457
1591847400000|2020-06-11 03:50:00|9439.6|9437.2|9443.3|9440.9|9443.5|9441.1|9439.4|9437|352
1591847700000|2020-06-11 03:55:00|9443.2|9440.8|9447.1|9444.7|9447.9|9445.5|9442.9|9440.5|388
1591848000000|2020-06-11 04:00:00|9447.2|9444.8|9445.9|9443.5|9448.4|9446|9445.9|9443.5|353
1591848300000|2020-06-11 04:05:00|9445.8|9443.4|9446.8|9444.4|9447.7|9445.3|9445|9442.6|334
1591848600000|2020-06-11 04:10:00|9446.9|9444.5|9446.8|9444.4|9447.7|9445.3|9444.4|9442.5|408
1591848900000|2020-06-11 04:15:00|9446.9|9444.5|9447.9|9445.5|9450.9|9448.5|9446.5|9444.1|419
1591849200000|2020-06-11 04:20:00|9448|9445.6|9448.8|9447.3|9449.4|9447.4|9445.4|9443.4|360
1591849500000|2020-06-11 04:25:00|9448.9|9447.4|9449.2|9446.8|9450.2|9448.4|9447.7|9445.7|327
1591849800000|2020-06-11 04:30:00|9449.1|9446.7|9449.9|9447.5|9450.3|9448.5|9447.9|9445.7|287
1591850100000|2020-06-11 04:35:00|9449.7|9447.3|9447.7|9445.3|9450.1|9448.1|9446.8|9444.9|315
1591850400000|2020-06-11 04:40:00|9447.6|9445.2|9446.6|9444.2|9447.6|9445.4|9445.4|9443|308
1591850700000|2020-06-11 04:45:00|9446.7|9444.3|9447.5|9446|9448.1|9446|9445.6|9443.4|308
1591851000000|2020-06-11 04:50:00|9447.8|9445.4|9448.1|9445.7|9448.8|9446.8|9447.2|9445.2|251
1591851300000|2020-06-11 04:55:00|9448.2|9445.8|9446.5|9444.1|9448.7|9446.8|9445.6|9443.4|302
1591851600000|2020-06-11 05:00:00|9446.4|9444|9449.9|9448.4|9450.1|9448.4|9446|9444|277
1591851900000|2020-06-11 05:05:00|9449.8|9448.3|9452.3|9449.9|9453.6|9451.2|9449.5|9447.4|416
1591852200000|2020-06-11 05:10:00|9452.1|9449.7|9456.7|9454.3|9456.9|9454.5|9451.1|9448.7|383
1591852500000|2020-06-11 05:15:00|9456.6|9454.2|9460.8|9458.4|9460.8|9458.8|9456.5|9454.1|408
1591852800000|2020-06-11 05:20:00|9460.3|9458.8|9459.6|9457.2|9461.4|9459.4|9459|9456.8|405
1591853100000|2020-06-11 05:25:00|9459.7|9457.3|9457.9|9455.5|9461.1|9458.8|9457.1|9455|406
1591853400000|2020-06-11 05:30:00|9458|9455.6|9460.1|9458.6|9461.5|9459.8|9457.6|9455.2|360
1591853700000|2020-06-11 05:35:00|9460.6|9458.2|9457.6|9455.2|9460.9|9459|9456.8|9454.8|366
1591854000000|2020-06-11 05:40:00|9457.7|9455.3|9458.4|9456|9458.9|9456.7|9456.4|9454|311
1591854300000|2020-06-11 05:45:00|9458.3|9455.9|9454.5|9452.1|9459.4|9457.3|9453.9|9452|373
1591854600000|2020-06-11 05:50:00|9454.6|9452.2|9455.6|9453.2|9456.8|9455|9453.7|9451.8|383
1591854900000|2020-06-11 05:55:00|9455.5|9453.1|9454.2|9451.8|9456|9454.1|9452.6|9450.6|356
1591855200000|2020-06-11 06:00:00|9454|9451.6|9451.1|9448.7|9455|9453|9449|9447.1|469
1591855500000|2020-06-11 06:05:00|9451|9448.6|9449.3|9446.9|9451.2|9448.8|9448.3|9446|314
1591855800000|2020-06-11 06:10:00|9449.2|9446.8|9446.2|9443.8|9450.3|9447.9|9444.9|9442.5|397
1591856100000|2020-06-11 06:15:00|9446.3|9443.9|9446.7|9444.3|9447.1|9445.2|9444.5|9442.6|422
1591856400000|2020-06-11 06:20:00|9446.8|9444.4|9444.1|9441.7|9447.5|9445.1|9442.6|9440.2|474
1591856700000|2020-06-11 06:25:00|9444|9441.6|9440.5|9439|9444.9|9443|9440.3|9438.8|385
1591857000000|2020-06-11 06:30:00|9440.1|9438.6|9439.1|9436.7|9441.4|9439.5|9438.4|9436.6|349
1591857300000|2020-06-11 06:35:00|9439.2|9436.8|9436.9|9434.5|9439.2|9437.3|9436.2|9434.4|429
1591857600000|2020-06-11 06:40:00|9436.8|9434.4|9438|9436.5|9438.7|9436.9|9435.5|9433.7|451
1591857900000|2020-06-11 06:45:00|9437.9|9436.4|9434.4|9432.9|9438.4|9436.5|9434.1|9432.6|377
1591858200000|2020-06-11 06:50:00|9434.7|9433.2|9434.6|9433.1|9437.7|9435.5|9433.9|9432.1|426
1591858500000|2020-06-11 06:55:00|9434.4|9432.9|9434.4|9432|9436.3|9434.4|9432.6|9431.1|449
1591858800000|2020-06-11 07:00:00|9434.3|9431.9|9429.3|9427.8|9434.3|9431.9|9425.8|9424.3|676
1591859100000|2020-06-11 07:05:00|9429.1|9427.6|9429.7|9428.2|9433.6|9431.9|9429.1|9427.6|542
1591859400000|2020-06-11 07:10:00|9429.9|9428.4|9427.2|9425.7|9431.3|9429.6|9426.4|9424.8|508
1591859700000|2020-06-11 07:15:00|9427.3|9425.8|9426.5|9425|9428.9|9427|9425.8|9424.3|379
1591860000000|2020-06-11 07:20:00|9426.6|9425.1|9427.5|9426|9428.6|9426.8|9425.7|9424.2|413
1591860300000|2020-06-11 07:25:00|9427.1|9425.6|9427.1|9424.7|9432.6|9431.1|9425.9|9424.4|567
1591860600000|2020-06-11 07:30:00|9426.8|9425.3|9424.1|9422.6|9427.6|9426.1|9423.9|9422.4|459
1591860900000|2020-06-11 07:35:00|9424|9422.5|9426.4|9424.9|9428.6|9426.5|9420.6|9419.1|482
1591861200000|2020-06-11 07:40:00|9426.3|9424.8|9429.2|9426.8|9430.2|9427.8|9425.6|9423.5|550
1591861500000|2020-06-11 07:45:00|9429.3|9426.9|9425|9423.5|9429.3|9427.3|9424.4|9422.2|546
1591861800000|2020-06-11 07:50:00|9425.4|9423|9420.6|9419.1|9425.4|9423.4|9420.6|9419.1|381
1591862100000|2020-06-11 07:55:00|9420.2|9418.7|9414.9|9413.4|9420.2|9418.7|9407.6|9405.2|651
1591862400000|2020-06-11 08:00:00|9415.3|9412.9|9416.9|9414.5|9417.4|9415.4|9413.3|9411.4|521
1591862700000|2020-06-11 08:05:00|9417.1|9414.7|9418.3|9416.8|9418.8|9416.9|9415.2|9413.6|419
1591863000000|2020-06-11 08:10:00|9418.2|9416.7|9415.3|9412.9|9419.3|9417.3|9414.6|9412.2|419
1591863300000|2020-06-11 08:15:00|9415.4|9413|9411|9409.5|9416.6|9414.3|9411|9409.2|448
1591863600000|2020-06-11 08:20:00|9411.1|9409.6|9411.9|9410.4|9413.9|9412|9409.7|9407.8|434
1591863900000|2020-06-11 08:25:00|9412|9410.5|9415.9|9413.5|9416.2|9414.2|9411.7|9410|357
1591864200000|2020-06-11 08:30:00|9415.8|9413.4|9405.9|9404.4|9415.8|9414|9405.9|9404.4|419
1591864500000|2020-06-11 08:35:00|9406|9404.5|9405.2|9403.7|9406.2|9404.6|9402.8|9401.3|509
1591864800000|2020-06-11 08:40:00|9405.4|9403.9|9412.6|9410.2|9413|9411.1|9405.3|9403.4|473
1591865100000|2020-06-11 08:45:00|9412.5|9410.1|9410.5|9409|9415.6|9413.8|9408.8|9406.8|536
1591865400000|2020-06-11 08:50:00|9410.6|9409.1|9407.6|9405.2|9412.7|9410.3|9405.6|9403.5|576
1591865700000|2020-06-11 08:55:00|9407.7|9405.3|9403.3|9401.8|9408.3|9406.2|9403.3|9401.3|466
1591866000000|2020-06-11 09:00:00|9403.4|9401.9|9402.8|9401.3|9407.6|9405.4|9402.7|9401.2|455
1591866300000|2020-06-11 09:05:00|9402.9|9401.4|9407|9405.5|9409.2|9407.3|9402.9|9401.4|509
1591866600000|2020-06-11 09:10:00|9406.9|9405.4|9407|9405.5|9407.7|9406.1|9405.3|9403.6|343
1591866900000|2020-06-11 09:15:00|9407.1|9405.6|9404.1|9401.7|9410|9408.1|9403.6|9401.5|488
1591867200000|2020-06-11 09:20:00|9404.2|9401.8|9406.8|9404.4|9406.9|9404.9|9403.6|9401.8|468
1591867500000|2020-06-11 09:25:00|9406.7|9404.3|9408.2|9406.7|9408.5|9406.8|9405.8|9403.5|361
1591867800000|2020-06-11 09:30:00|9408.1|9406.6|9406|9404.5|9408.1|9406.6|9401.2|9399.5|532
1591868100000|2020-06-11 09:35:00|9406.1|9404.6|9409.1|9407.6|9409.1|9407.6|9405|9402.9|449
1591868400000|2020-06-11 09:40:00|9409.2|9407.7|9408.9|9407.4|9409.3|9407.8|9407.3|9405.6|365
1591868700000|2020-06-11 09:45:00|9409.2|9407.7|9417.2|9414.8|9417.2|9415|9407.5|9405.6|448
1591869000000|2020-06-11 09:50:00|9417.1|9414.7|9413.1|9410.7|9417.2|9414.8|9412.1|9410.2|424
1591869300000|2020-06-11 09:55:00|9413|9410.6|9416.1|9414.6|9418.1|9416.1|9411.7|9409.5|506
1591869600000|2020-06-11 10:00:00|9416|9414.5|9420.6|9419.1|9420.8|9419.2|9415.5|9413.6|375
1591869900000|2020-06-11 10:05:00|9420.7|9419.2|9418|9416.5|9421.4|9419.9|9417.5|9415.6|464
1591870200000|2020-06-11 10:10:00|9418.1|9416.6|9418.8|9417.3|9419.7|9418.2|9417.6|9416.1|353
1591870500000|2020-06-11 10:15:00|9418.9|9417.4|9420|9418.5|9420.9|9419.4|9418|9416.5|303
1591870800000|2020-06-11 10:20:00|9420.1|9418.6|9419.4|9417.9|9420.6|9419.1|9416.8|9414.9|390
1591871100000|2020-06-11 10:25:00|9419.6|9418.1|9418.7|9417.2|9419.8|9418.3|9417.1|9415.3|349
1591871400000|2020-06-11 10:30:00|9418.8|9417.3|9423.8|9422.3|9425.4|9423.6|9418.7|9416.7|476
1591871700000|2020-06-11 10:35:00|9424.1|9421.7|9423.5|9422|9426.1|9424.5|9423.5|9421.7|318
1591872000000|2020-06-11 10:40:00|9423.7|9422.2|9423.3|9421.8|9424.2|9422.7|9422.4|9420.9|253
1591872300000|2020-06-11 10:45:00|9423.2|9421.7|9418.5|9417|9425.6|9423.9|9417.8|9416|357
1591872600000|2020-06-11 10:50:00|9418.9|9416.5|9419.9|9418.4|9420.3|9418.4|9416.5|9415|313
1591872900000|2020-06-11 10:55:00|9420.1|9418.6|9427.1|9425.6|9429|9426.6|9419.9|9418.4|422
1591873200000|2020-06-11 11:00:00|9427.2|9425.7|9428.3|9426.8|9429.6|9428.1|9424.9|9423.4|412
1591873500000|2020-06-11 11:05:00|9428.4|9426.9|9429.4|9427.9|9430.6|9429.1|9427.3|9425.3|332
1591873800000|2020-06-11 11:10:00|9429.2|9427.7|9424.4|9422.9|9429.6|9428|9424.3|9422.3|404
1591874100000|2020-06-11 11:15:00|9424.9|9422.5|9427|9425.5|9428|9426.5|9424.3|9422.3|418
1591874400000|2020-06-11 11:20:00|9426.9|9425.4|9428.7|9427.2|9431.8|9430.3|9426.5|9425|394
1591874700000|2020-06-11 11:25:00|9428.8|9427.3|9429.2|9427.7|9429.9|9428.1|9426.7|9424.9|436
1591875000000|2020-06-11 11:30:00|9429.1|9427.6|9432.2|9430.7|9433.3|9431.8|9428.9|9427.3|422
1591875300000|2020-06-11 11:35:00|9432.1|9430.6|9430.9|9429.4|9432.7|9431.2|9429.7|9427.6|383
1591875600000|2020-06-11 11:40:00|9430.8|9429.3|9427|9424.6|9430.8|9429.3|9426.5|9424.6|333
1591875900000|2020-06-11 11:45:00|9426.9|9424.5|9423.8|9422.3|9427.1|9425.1|9422.4|9420.9|415
1591876200000|2020-06-11 11:50:00|9423.7|9422.2|9422.7|9421.2|9425.6|9423.9|9422.5|9420.6|401
1591876500000|2020-06-11 11:55:00|9422.9|9421.4|9423.1|9421.6|9424.7|9422.8|9421.9|9420.4|435
1591876800000|2020-06-11 12:00:00|9423|9421.5|9420.3|9417.9|9423.9|9422.4|9418.7|9416.8|518
1591877100000|2020-06-11 12:05:00|9420.2|9417.8|9422.8|9421.3|9425.3|9423.5|9419.8|9417.8|430
1591877400000|2020-06-11 12:10:00|9422.9|9421.4|9427.3|9425.8|9429.9|9428|9422.3|9420.1|563
1591877700000|2020-06-11 12:15:00|9427.4|9425.9|9430|9428.5|9430.3|9428.8|9426.3|9424.6|475
1591878000000|2020-06-11 12:20:00|9429.8|9428.3|9426.9|9425.4|9430.3|9428.5|9426.2|9424.7|515
1591878300000|2020-06-11 12:25:00|9427|9425.5|9428.8|9426.7|9430.5|9428.1|9425.2|9423.5|396
1591878600000|2020-06-11 12:30:00|9428.1|9425.7|9431.2|9428.8|9431.9|9429.5|9427.9|9425.7|638
1591878900000|2020-06-11 12:35:00|9431.3|9428.9|9431.5|9429.1|9431.5|9429.3|9428|9425.6|676
1591879200000|2020-06-11 12:40:00|9431.6|9429.2|9429.8|9427.4|9432|9430|9428.1|9425.8|630
1591879500000|2020-06-11 12:45:00|9429.5|9427.1|9424.3|9421.9|9429.6|9427.2|9423.8|9421.8|554
1591879800000|2020-06-11 12:50:00|9424.4|9422|9426|9424.5|9426.2|9424.6|9422.8|9420.8|511
1591880100000|2020-06-11 12:55:00|9425.9|9424.4|9419.4|9417.9|9426.1|9424.5|9418.4|9416.9|492
1591880400000|2020-06-11 13:00:00|9419.3|9417.8|9418.9|9417.4|9420.6|9419.1|9416.2|9414.7|511
1591880700000|2020-06-11 13:05:00|9419|9417.5|9420.5|9419|9423.2|9421.7|9418.1|9416.6|443
1591881000000|2020-06-11 13:10:00|9420.6|9419.1|9418.7|9417.2|9422.7|9421.2|9418.4|9416.9|381
1591881300000|2020-06-11 13:15:00|9418.8|9417.3|9415.4|9413.9|9420.3|9418.8|9414.4|9412.5|467
1591881600000|2020-06-11 13:20:00|9415.3|9413.8|9416.4|9414.9|9417.9|9416.4|9414.2|9412.7|442
1591881900000|2020-06-11 13:25:00|9416.6|9415.1|9417|9414.6|9417.5|9415.4|9413.6|9412.1|271
1591882200000|2020-06-11 13:30:00|9416.8|9414.4|9415.5|9414|9417.4|9415.6|9414.3|9412.8|317
1591882500000|2020-06-11 13:35:00|9415.4|9413.9|9416.4|9414.9|9416.4|9414.9|9413.1|9411.6|284
1591882800000|2020-06-11 13:40:00|9416.8|9415.3|9418|9416.5|9422|9420.5|9416.1|9414.6|295
1591883100000|2020-06-11 13:45:00|9418.1|9416.6|9420.6|9419.1|9421.8|9420.3|9416.3|9414.8|288
1591883400000|2020-06-11 13:50:00|9420.7|9419.2|9412.6|9411.1|9421.8|9420.2|9412.4|9410.9|306
1591883700000|2020-06-11 13:55:00|9412.5|9411|9411.4|9409.9|9413.3|9411.8|9409.6|9408.1|306
1591884000000|2020-06-11 14:00:00|9411.3|9409.8|9411.2|9409.7|9412.6|9411.1|9409.3|9407.8|304
1591884300000|2020-06-11 14:05:00|9411.3|9409.8|9400.8|9399.3|9411.3|9409.8|9400.5|9399|372
1591884600000|2020-06-11 14:10:00|9400.9|9399.4|9402.6|9401.1|9403.8|9402.2|9399.8|9398|528
1591884900000|2020-06-11 14:15:00|9402.8|9401.3|9401.3|9399.8|9406.3|9404.8|9401.1|9399.1|555
1591885200000|2020-06-11 14:20:00|9401.2|9399.7|9399.3|9397.8|9402|9400.2|9397.7|9395.7|548
1591885500000|2020-06-11 14:25:00|9399.2|9397.7|9398.5|9397|9403|9401.5|9397.5|9396|600
1591885800000|2020-06-11 14:30:00|9398.6|9397.1|9396.7|9395.2|9398.6|9397.1|9394.6|9393.1|555
1591886100000|2020-06-11 14:35:00|9396.8|9395.3|9395.5|9394|9397.9|9396.4|9393.9|9392.4|466
1591886400000|2020-06-11 14:40:00|9395.6|9394.1|9393.9|9392.4|9395.8|9394.3|9389.5|9388|507
1591886700000|2020-06-11 14:45:00|9393.8|9392.3|9396.8|9395.3|9398.6|9397.1|9393.1|9391.6|510
1591887000000|2020-06-11 14:50:00|9396.9|9395.4|9394.3|9392.8|9401|9399.5|9393.1|9391.6|558
1591887300000|2020-06-11 14:55:00|9394.5|9393|9392.9|9391.4|9395.3|9393.8|9389.4|9387.9|680
1591887600000|2020-06-11 15:00:00|9393.1|9391.6|9395.1|9393.6|9396|9394.5|9389.3|9387.8|581
1591887900000|2020-06-11 15:05:00|9395.2|9393.7|9395.1|9393.6|9396.5|9395|9392.9|9391.4|460
1591888200000|2020-06-11 15:10:00|9395|9393.5|9392.6|9391.1|9395.9|9394.4|9391.1|9389.4|431
1591888500000|2020-06-11 15:15:00|9392.7|9391.2|9385.2|9383.7|9392.8|9391.3|9383.5|9382|560
1591888800000|2020-06-11 15:20:00|9385.3|9383.8|9384.9|9383.4|9387.4|9385.9|9384.6|9383.1|448
1591889100000|2020-06-11 15:25:00|9385.2|9383.7|9381.6|9380.1|9386.3|9384.8|9380.2|9378.7|515
1591889400000|2020-06-11 15:30:00|9381.7|9380.2|9383.5|9382|9384.7|9383.2|9380.8|9379|450
1591889700000|2020-06-11 15:35:00|9383.6|9382.1|9391.4|9389.9|9391.7|9390|9380.9|9379.4|563
1591890000000|2020-06-11 15:40:00|9391.3|9389.8|9391.2|9389.7|9394.2|9392.7|9389.6|9387.8|566
1591890300000|2020-06-11 15:45:00|9391.1|9389.6|9391.9|9390.4|9394.1|9392.6|9389.4|9387.9|585
1591890600000|2020-06-11 15:50:00|9392|9390.5|9386.9|9385.4|9393.4|9391.9|9386.2|9384.7|594
1591890900000|2020-06-11 15:55:00|9387|9385.5|9381.9|9380.4|9387.3|9385.8|9381.4|9379.9|541
1591891200000|2020-06-11 16:00:00|9382.4|9380.9|9381.6|9379.2|9384.3|9382.8|9380.3|9378.4|583
1591891500000|2020-06-11 16:05:00|9381.5|9379.1|9381.2|9379.7|9384|9382|9379.9|9378|531
1591891800000|2020-06-11 16:10:00|9381.3|9379.8|9379|9376.6|9382.4|9380.5|9377.6|9375.8|501
1591892100000|2020-06-11 16:15:00|9378.8|9376.4|9379.5|9377.1|9381.9|9380.3|9377|9375|546
1591892400000|2020-06-11 16:20:00|9379.1|9377.6|9381|9378.6|9381.2|9379.3|9377.8|9375.8|557
1591892700000|2020-06-11 16:25:00|9381.1|9378.7|9380.9|9378.5|9384.8|9382.7|9379.1|9377.2|563
1591893000000|2020-06-11 16:30:00|9381|9378.6|9382.4|9380|9383.8|9381.8|9379.8|9377.7|481
1591893300000|2020-06-11 16:35:00|9382.3|9379.9|9380.5|9379|9382.5|9380.7|9378.9|9376.9|440
1591893600000|2020-06-11 16:40:00|9380.4|9378.9|9382|9379.6|9383|9381.5|9379.7|9378.2|431
1591893900000|2020-06-11 16:45:00|9381.6|9380.1|9382.9|9380.5|9384.7|9382.7|9381|9379|434
1591894200000|2020-06-11 16:50:00|9382.6|9381.1|9386.2|9383.8|9386.5|9384.5|9381.8|9380.1|473
1591894500000|2020-06-11 16:55:00|9385.9|9383.5|9391.7|9390.2|9392.2|9390.4|9385.5|9383.4|513
1591894800000|2020-06-11 17:00:00|9391.6|9390.1|9399.5|9398|9400.1|9398.2|9391.6|9390|623
1591895100000|2020-06-11 17:05:00|9399.4|9397.9|9400.3|9398.8|9401.9|9399.9|9395.4|9393|626
1591895400000|2020-06-11 17:10:00|9400.4|9398.9|9403.8|9402.3|9405.4|9403|9397|9395.2|484
1591895700000|2020-06-11 17:15:00|9404.6|9402.2|9409|9407.5|9410.8|9409|9404.2|9402.2|502
1591896000000|2020-06-11 17:20:00|9409.4|9407|9409.6|9407.2|9410.2|9408.2|9406.3|9404.4|364
1591896300000|2020-06-11 17:25:00|9410.5|9408.1|9414|9411.6|9415.4|9413.6|9410.2|9407.8|512
1591896600000|2020-06-11 17:30:00|9413.9|9411.5|9414.4|9412.9|9417.4|9415|9411.6|9410.1|447
1591896900000|2020-06-11 17:35:00|9414.1|9412.6|9418.8|9417.3|9418.8|9417.3|9413.8|9411.9|430
1591897200000|2020-06-11 17:40:00|9418.7|9417.2|9423.8|9422.3|9425.1|9423.2|9418.7|9417.2|489
1591897500000|2020-06-11 17:45:00|9424.3|9421.9|9429|9426.6|9429.7|9427.9|9422.1|9420|471
1591897800000|2020-06-11 17:50:00|9428.5|9427|9424.9|9423.4|9431.2|9429.3|9424.1|9422.2|460
1591898100000|2020-06-11 17:55:00|9424.8|9423.3|9422.1|9420.6|9427.2|9424.8|9420.4|9418|669
1591898400000|2020-06-11 18:00:00|9422.3|9420.8|9419.5|9418|9424.1|9422.2|9419.4|9417.5|538
1591898700000|2020-06-11 18:05:00|9419.6|9418.1|9420.3|9417.9|9422.2|9420.2|9418.7|9416.8|589
1591899000000|2020-06-11 18:10:00|9420.4|9418|9421.3|9418.9|9423.3|9421.2|9418.9|9417.2|464
1591899300000|2020-06-11 18:15:00|9420.8|9419.3|9419.5|9418|9421.7|9419.8|9418.7|9416.9|456
1591899600000|2020-06-11 18:20:00|9419.6|9418.1|9419.7|9418.2|9421.6|9419.8|9418.7|9416.9|437
1591899900000|2020-06-11 18:25:00|9419.8|9418.3|9420.6|9419.1|9421.7|9419.8|9418.6|9416.9|382
1591900200000|2020-06-11 18:30:00|9420.5|9419|9422.1|9420.6|9424.4|9422.2|9419.6|9417.6|453
1591900500000|2020-06-11 18:35:00|9422|9420.5|9425.5|9424|9426.4|9424.4|9421.5|9419.6|452
1591900800000|2020-06-11 18:40:00|9425.8|9423.4|9427.4|9425|9430.8|9429.1|9423.8|9421.9|648
1591901100000|2020-06-11 18:45:00|9427.3|9425.8|9430.8|9428.4|9431.3|9429.3|9425.6|9423.7|555
1591901400000|2020-06-11 18:50:00|9430.5|9429|9428.8|9427.3|9431|9429.5|9426.6|9424.6|474
1591901700000|2020-06-11 18:55:00|9429.1|9427.6|9433.3|9431.8|9435.9|9433.8|9428.1|9426.4|553
1591902000000|2020-06-11 19:00:00|9433.2|9431.7|9430.1|9428.6|9435.5|9433.5|9429.9|9428.1|616
1591902300000|2020-06-11 19:05:00|9430.2|9428.7|9432.4|9430.9|9432.9|9431.2|9429.7|9427.5|516
1591902600000|2020-06-11 19:10:00|9432.2|9430.7|9433.5|9431.1|9434.6|9433.1|9429|9426.9|488
1591902900000|2020-06-11 19:15:00|9433|9431.5|9435|9432.6|9436.5|9434.5|9431.9|9430.2|526
1591903200000|2020-06-11 19:20:00|9434.3|9432.8|9435.1|9433.6|9436.8|9435|9433.4|9431.6|515
1591903500000|2020-06-11 19:25:00|9435|9433.5|9433.4|9431|9438|9436|9431.8|9429.8|540
1591903800000|2020-06-11 19:30:00|9433|9431.5|9433.2|9430.8|9435.9|9433.9|9432.2|9430.2|562
1591904100000|2020-06-11 19:35:00|9433|9430.6|9431.7|9430.2|9434.7|9432.8|9430.4|9428.6|591
1591904400000|2020-06-11 19:40:00|9431.8|9430.3|9432.9|9430.5|9433.1|9430.7|9430.2|9428.1|492
1591904700000|2020-06-11 19:45:00|9432.8|9431.3|9434.1|9432.6|9434.9|9433|9431.8|9429.8|465
1591905000000|2020-06-11 19:50:00|9434.6|9432.2|9441.1|9439.6|9441.9|9439.9|9433.9|9432|466
1591905300000|2020-06-11 19:55:00|9441.6|9439.2|9442.5|9440.1|9442.7|9440.6|9438.3|9436.4|509
1591905600000|2020-06-11 20:00:00|9442.4|9440|9438.1|9435.7|9442.8|9440.4|9437.7|9435.3|407
1591905900000|2020-06-11 20:05:00|9438.2|9435.8|9440.8|9438.4|9441.9|9439.5|9438.2|9435.8|284
1591906200000|2020-06-11 20:10:00|9440.7|9438.3|9439.7|9437.3|9441.8|9439.4|9439.3|9437.3|181
1591906500000|2020-06-11 20:15:00|9439.9|9437.5|9440|9437.6|9440.1|9438|9438.5|9436.5|135
1591906800000|2020-06-11 20:20:00|9440.1|9437.7|9441|9439.5|9441.9|9439.8|9439.2|9437.3|178
1591907100000|2020-06-11 20:25:00|9441.5|9439.1|9441.8|9439.4|9442.7|9440.3|9440.7|9438.9|149
1591907400000|2020-06-11 20:30:00|9441.7|9439.3|9443.2|9440.8|9443.4|9441.2|9441.6|9439.2|145
1591907700000|2020-06-11 20:35:00|9443.3|9440.9|9442.6|9440.2|9443.3|9441.1|9441.9|9439.9|123
1591908000000|2020-06-11 20:40:00|9442.4|9440|9442.4|9440|9443|9440.6|9441.8|9440|144
1591908300000|2020-06-11 20:45:00|9442.5|9440.1|9443.4|9441|9443.6|9441.2|9442|9439.9|157
1591908600000|2020-06-11 20:50:00|9443.3|9440.9|9444|9441.6|9444|9441.6|9443|9440.6|187
1591908900000|2020-06-11 20:55:00|9443.9|9441.5|9442.7|9440.3|9445.6|9443.2|9442.6|9440.2|256
1591909200000|2020-06-11 21:00:00|9443.4|9440.6|9445.8|9440.9|9447.3|9442.3|9443.2|9440.2|79
1591909500000|2020-06-11 21:05:00|9445.7|9440.7|9446.3|9441.3|9446.7|9441.8|9444.8|9440|130
1591909800000|2020-06-11 21:10:00|9446.4|9441.4|9443.5|9438.5|9447.7|9442.7|9436.2|9431.2|200
1591910100000|2020-06-11 21:15:00|9443.4|9438.4|9445.2|9440.2|9448|9443|9437.3|9432.3|259
1591910400000|2020-06-11 21:20:00|9445.4|9440.4|9442.5|9438.8|9445.4|9440.4|9430|9425|334
1591910700000|2020-06-11 21:25:00|9442.4|9438.6|9437.7|9432.7|9443|9439.1|9435.5|9430.5|301
1591911000000|2020-06-11 21:30:00|9437.9|9432.9|9440.5|9435.5|9441.7|9436.7|9437.7|9432.7|292
1591911300000|2020-06-11 21:35:00|9440.8|9435.8|9441.4|9436.4|9442|9437|9438.8|9433.8|210
1591911600000|2020-06-11 21:40:00|9441.1|9436.1|9447.1|9442.1|9450.4|9445.4|9439.5|9434.5|347
1591911900000|2020-06-11 21:45:00|9447.7|9442.7|9444.3|9439.3|9448.3|9443.3|9443.1|9438.1|292
1591912200000|2020-06-11 21:50:00|9444.8|9439.8|9445.2|9440.2|9450.4|9445.4|9443.4|9438.4|302
1591912500000|2020-06-11 21:55:00|9446.8|9441.8|9448|9443|9450.4|9445.4|9443.9|9438.9|135
1591912800000|2020-06-11 22:00:00|9447.8|9442.8|9446.6|9443.8|9449.2|9444.2|9443|9438|335
1591913100000|2020-06-11 22:05:00|9446.8|9443.5|9445.7|9443.3|9447.8|9444.8|9445.2|9441.9|307
1591913400000|2020-06-11 22:10:00|9445.6|9443.2|9443.6|9441.2|9446.7|9444.3|9443.4|9441|217
1591913700000|2020-06-11 22:15:00|9443.7|9441.3|9442.6|9440.2|9444.4|9442|9442.5|9440.1|159
1591914000000|2020-06-11 22:20:00|9442.7|9440.3|9442.9|9440.5|9443.8|9441.4|9442.4|9440|177
1591914300000|2020-06-11 22:25:00|9442.8|9440.4|9441.7|9439.3|9443.1|9440.7|9441.1|9438.7|156
1591914600000|2020-06-11 22:30:00|9441.6|9439.2|9441.2|9438.8|9441.9|9439.5|9439.8|9437.6|206
1591914900000|2020-06-11 22:35:00|9441.3|9438.9|9443|9440.6|9443.4|9441|9441.1|9438.7|188
1591915200000|2020-06-11 22:40:00|9442.9|9440.5|9442.8|9440.4|9443.2|9440.8|9442.2|9439.8|118
1591915500000|2020-06-11 22:45:00|9442.7|9440.3|9439.2|9436.8|9442.7|9440.3|9438.3|9435.9|191
1591915800000|2020-06-11 22:50:00|9439.3|9436.9|9440|9437.6|9440.4|9438|9439.2|9436.8|135
1591916100000|2020-06-11 22:55:00|9439.9|9437.5|9439.5|9437.1|9440.4|9438|9438.8|9436.4|157
1591916400000|2020-06-11 23:00:00|9439.3|9436.9|9442|9439.6|9442.2|9440.1|9439.3|9436.9|234
1591916700000|2020-06-11 23:05:00|9441.9|9439.5|9441.5|9439.1|9442.7|9440.3|9441.4|9439|157
1591917000000|2020-06-11 23:10:00|9441.4|9439|9441.7|9439.3|9442.5|9440.1|9441.1|9438.7|183
1591917300000|2020-06-11 23:15:00|9441.8|9439.4|9440.2|9437.8|9443.6|9441.2|9439.8|9437.4|257
1591917600000|2020-06-11 23:20:00|9440.3|9437.9|9442.1|9439.7|9442.4|9440|9440|9437.6|213
1591917900000|2020-06-11 23:25:00|9442.2|9439.8|9440.9|9438.5|9442.3|9439.9|9440.8|9438.4|189
1591918200000|2020-06-11 23:30:00|9440.8|9438.4|9438.8|9436.4|9441.9|9439.8|9438.7|9436.3|296
1591918500000|2020-06-11 23:35:00|9438.9|9436.5|9440.8|9438.4|9440.9|9438.5|9438.1|9435.7|181
1591918800000|2020-06-11 23:40:00|9440.9|9438.5|9441.1|9438.7|9441.1|9438.7|9439.9|9437.5|205
1591919100000|2020-06-11 23:45:00|9441.2|9438.8|9440.3|9437.9|9441.3|9438.9|9439.8|9437.4|258
1591919400000|2020-06-11 23:50:00|9440.4|9438|9441.1|9438.7|9441.2|9438.8|9439.8|9437.6|201
1591919700000|2020-06-11 23:55:00|9441|9438.6|9443.1|9440.7|9443.2|9440.8|9441|9438.6|244
1591920000000|2020-06-12 00:00:00|9443.3|9440.9|9445.5|9443.1|9446.3|9443.9|9442.5|9440.1|391
1591920300000|2020-06-12 00:05:00|9445.4|9443|9446.4|9444|9447.3|9444.9|9444.2|9441.8|289
1591920600000|2020-06-12 00:10:00|9446.3|9443.9|9448.9|9446.5|9450.2|9448|9446.2|9443.8|269
1591920900000|2020-06-12 00:15:00|9449|9446.6|9446.2|9443.8|9449|9446.6|9444.5|9442.1|306
1591921200000|2020-06-12 00:20:00|9446|9443.6|9442.7|9440.3|9446.4|9444.1|9442.5|9440.1|236
1591921500000|2020-06-12 00:25:00|9442.6|9440.2|9443.9|9442.4|9444.9|9442.8|9440.8|9438.8|285
1591921800000|2020-06-12 00:30:00|9443.8|9442.3|9441.8|9440.3|9443.9|9442.3|9441.6|9439.6|309
1591922100000|2020-06-12 00:35:00|9441.9|9440.4|9441.8|9440.3|9443|9441.2|9441.4|9439.9|210
1591922400000|2020-06-12 00:40:00|9441.7|9440.2|9438.9|9437.4|9442.1|9440.2|9438.5|9436.7|306
1591922700000|2020-06-12 00:45:00|9438.8|9437.3|9442.5|9441|9443|9441.1|9438.7|9436.8|300
1591923000000|2020-06-12 00:50:00|9443.9|9441.5|9446.1|9443.7|9446.5|9444.6|9443.9|9441.5|301
1591923300000|2020-06-12 00:55:00|9446.2|9443.8|9447.4|9445|9448.8|9446.4|9445.6|9443.2|312
1591923600000|2020-06-12 01:00:00|9447.3|9444.9|9449|9446.6|9450.2|9447.9|9446.8|9444.6|347
1591923900000|2020-06-12 01:05:00|9449.1|9446.7|9450.4|9448|9450.9|9448.7|9448.9|9446.5|302
1591924200000|2020-06-12 01:10:00|9450.3|9447.9|9449.4|9447|9450.7|9448.6|9448.8|9446.6|263
1591924500000|2020-06-12 01:15:00|9449.3|9446.9|9448.8|9446.4|9449.7|9447.5|9447.6|9445.4|328
1591924800000|2020-06-12 01:20:00|9448.9|9446.5|9449.8|9447.4|9450.9|9448.7|9448.6|9446.4|320
1591925100000|2020-06-12 01:25:00|9449.9|9447.5|9448.9|9446.5|9450.8|9448.5|9448.8|9446.4|232
1591925400000|2020-06-12 01:30:00|9448.8|9446.4|9449.1|9446.7|9450.6|9448.7|9447.7|9445.6|298
1591925700000|2020-06-12 01:35:00|9449.2|9446.8|9448|9445.6|9449.2|9446.8|9447|9444.8|246
1591926000000|2020-06-12 01:40:00|9448.5|9446.1|9449.7|9447.3|9451.3|9449.4|9448.1|9446.1|283
1591926300000|2020-06-12 01:45:00|9449.8|9447.4|9449.1|9446.7|9449.9|9447.9|9448.1|9446.1|230
1591926600000|2020-06-12 01:50:00|9449|9446.6|9447.8|9445.4|9449.1|9446.9|9447.1|9445.3|253
1591926900000|2020-06-12 01:55:00|9447.9|9445.5|9446.3|9443.9|9447.9|9445.9|9445|9443|283
1591927200000|2020-06-12 02:00:00|9446.4|9444|9449.1|9447.6|9450.1|9448.1|9445.7|9443.6|315
1591927500000|2020-06-12 02:05:00|9449.2|9447.7|9448.4|9446|9449.3|9447.7|9447.3|9445.3|358
1591927800000|2020-06-12 02:10:00|9448.5|9446.1|9448|9445.6|9448.7|9446.7|9446.7|9444.6|269
1591928100000|2020-06-12 02:15:00|9448.1|9445.7|9445.3|9442.9|9448.2|9446.3|9444.8|9442.8|264
1591928400000|2020-06-12 02:20:00|9445.5|9443.1|9445.3|9442.9|9445.5|9443.5|9443.2|9441.1|314
1591928700000|2020-06-12 02:25:00|9445.4|9443|9443.2|9440.8|9446.2|9444.3|9442.6|9440.6|290
1591929000000|2020-06-12 02:30:00|9443.3|9440.9|9441.6|9439.2|9444.5|9442.4|9441.1|9439.1|252
1591929300000|2020-06-12 02:35:00|9441.7|9439.3|9443.1|9441.6|9443.7|9441.6|9441|9439|230
1591929600000|2020-06-12 02:40:00|9443|9441.5|9441.9|9440.4|9444|9441.9|9441.7|9439.9|285
1591929900000|2020-06-12 02:45:00|9441.8|9440.3|9442.6|9440.2|9443.5|9441.1|9441.8|9439.9|215
1591930200000|2020-06-12 02:50:00|9442.5|9440.1|9442.6|9440.2|9442.8|9441.1|9442|9439.9|192
1591930500000|2020-06-12 02:55:00|9442.5|9440.1|9447.1|9444.7|9447.4|9445.1|9442.5|9440.1|268
1591930800000|2020-06-12 03:00:00|9447|9444.6|9447.8|9445.4|9448.1|9445.8|9445.9|9443.8|245
1591931100000|2020-06-12 03:05:00|9447.9|9445.5|9447|9444.6|9448.1|9445.8|9446.5|9444.4|230
1591931400000|2020-06-12 03:10:00|9446.9|9444.5|9445.1|9442.7|9447.2|9445|9444.5|9442.6|198
1591931700000|2020-06-12 03:15:00|9444.5|9443|9446.3|9443.9|9446.7|9444.5|9444.4|9442.5|195
1591932000000|2020-06-12 03:20:00|9446.4|9444|9448|9445.6|9448.3|9446.4|9446.2|9443.8|229
1591932300000|2020-06-12 03:25:00|9448.1|9445.7|9448.1|9445.7|9449|9447.1|9447.6|9445.5|193
1591932600000|2020-06-12 03:30:00|9448|9445.6|9444.6|9443.1|9448.7|9446.7|9443.9|9441.5|252
1591932900000|2020-06-12 03:35:00|9445.2|9442.8|9445.6|9443.2|9445.8|9444.2|9444.4|9442.4|256
1591933200000|2020-06-12 03:40:00|9445.5|9443.1|9445.8|9443.4|9446.2|9444.1|9444.2|9442.2|270
1591933500000|2020-06-12 03:45:00|9445.9|9443.5|9445.6|9443.2|9446.3|9444.2|9445.1|9443|309
1591933800000|2020-06-12 03:50:00|9445.1|9443.6|9442.9|9440.5|9445.3|9443.8|9442.1|9440.1|306
1591934100000|2020-06-12 03:55:00|9442.8|9440.4|9444.1|9441.7|9444.5|9442.5|9441.2|9439.2|268
1591934400000|2020-06-12 04:00:00|9444|9441.6|9448|9445.6|9448.2|9446|9443.3|9441.1|272
1591934700000|2020-06-12 04:05:00|9447.9|9445.5|9446.3|9443.9|9448.1|9445.9|9444.2|9442.3|248
1591935000000|2020-06-12 04:10:00|9446.4|9444|9450.1|9447.7|9450.1|9448.2|9446|9443.6|267
1591935300000|2020-06-12 04:15:00|9450.2|9447.8|9449.7|9447.3|9450.2|9447.9|9448.9|9446.6|213
1591935600000|2020-06-12 04:20:00|9449.6|9447.2|9449.2|9446.8|9450.2|9447.9|9448.7|9446.5|206
1591935900000|2020-06-12 04:25:00|9449.3|9446.9|9450.6|9448.2|9450.6|9448.2|9448.7|9446.7|248
1591936200000|2020-06-12 04:30:00|9450.4|9448|9449.8|9447.4|9450.9|9448.8|9448.8|9446.7|174
1591936500000|2020-06-12 04:35:00|9449.7|9447.3|9450|9447.6|9450.2|9448.2|9448.7|9446.7|151
1591936800000|2020-06-12 04:40:00|9449.9|9447.5|9449.7|9447.3|9450.2|9448.1|9449.2|9447.2|129
1591937100000|2020-06-12 04:45:00|9449.8|9447.4|9447|9444.6|9449.9|9447.8|9446.9|9444.5|206
1591937400000|2020-06-12 04:50:00|9447.1|9444.7|9445.7|9443.3|9447.3|9445.4|9445.1|9443.1|201
1591937700000|2020-06-12 04:55:00|9445.5|9443.1|9447.6|9445.2|9447.6|9445.7|9444.8|9442.8|228
1591938000000|2020-06-12 05:00:00|9447.5|9445.1|9448.4|9446|9449.4|9447|9447.1|9445|218
1591938300000|2020-06-12 05:05:00|9448.5|9446.1|9448.3|9445.9|9448.6|9446.6|9447.7|9445.6|150
1591938600000|2020-06-12 05:10:00|9447.9|9446.4|9447.4|9445|9448.4|9446.6|9446.9|9444.9|212
1591938900000|2020-06-12 05:15:00|9447.3|9444.9|9448.2|9445.8|9448.6|9446.2|9446.9|9444.8|175
1591939200000|2020-06-12 05:20:00|9448.3|9445.9|9448.5|9446.1|9449.3|9447.3|9447.7|9445.6|149
1591939500000|2020-06-12 05:25:00|9448.4|9446|9448.4|9446|9448.7|9446.8|9447.6|9445.7|245
1591939800000|2020-06-12 05:30:00|9448.2|9445.8|9446.6|9444.2|9448.4|9446.3|9446.3|9443.9|213
1591940100000|2020-06-12 05:35:00|9446.5|9444.1|9442|9439.6|9446.7|9444.3|9442|9439.6|236
1591940400000|2020-06-12 05:40:00|9442.1|9439.7|9443.5|9441.1|9444.7|9442.5|9442|9439.6|223
1591940700000|2020-06-12 05:45:00|9443.6|9441.2|9444.4|9442|9444.9|9442.9|9442.2|9440.3|239
1591941000000|2020-06-12 05:50:00|9444.3|9441.9|9442.5|9440.1|9445.1|9443.2|9441.2|9438.8|328
1591941300000|2020-06-12 05:55:00|9442.8|9440.4|9443.7|9441.3|9445.4|9443.4|9442.2|9440.3|300
1591941600000|2020-06-12 06:00:00|9443.6|9441.2|9443.5|9441.1|9445.3|9443|9443.1|9440.7|343
1591941900000|2020-06-12 06:05:00|9443.6|9441.2|9443.5|9441.1|9443.7|9441.7|9441.6|9439.5|400
1591942200000|2020-06-12 06:10:00|9443.6|9441.2|9448.1|9445.7|9448.2|9445.8|9443.1|9441.1|428
1591942500000|2020-06-12 06:15:00|9448|9445.6|9449.6|9447.2|9449.8|9447.8|9447.3|9445.3|369
1591942800000|2020-06-12 06:20:00|9449.5|9447.1|9451|9448.6|9451.8|9449.7|9447.9|9445.9|328
1591943100000|2020-06-12 06:25:00|9450.9|9448.5|9449.3|9447.8|9451.9|9449.5|9449.3|9447.5|332
1591943400000|2020-06-12 06:30:00|9449.2|9447.7|9448.7|9447.2|9449.8|9448|9447.8|9446.2|354
1591943700000|2020-06-12 06:35:00|9448.8|9447.3|9449.8|9448.3|9450.5|9448.6|9445.5|9444|331
1591944000000|2020-06-12 06:40:00|9449.7|9448.2|9451|9448.6|9451.5|9449.8|9448.8|9446.9|406
1591944300000|2020-06-12 06:45:00|9450.9|9448.5|9450.1|9448.6|9451.8|9449.8|9449.1|9447.6|338
1591944600000|2020-06-12 06:50:00|9449.9|9448.4|9446.8|9444.4|9450.4|9448.5|9446|9444|342
1591944900000|2020-06-12 06:55:00|9446.3|9444.8|9448.9|9446.5|9450.5|9448.6|9445.8|9444|405
1591945200000|2020-06-12 07:00:00|9449|9446.6|9445.2|9443.7|9450.1|9447.7|9444.9|9443.1|447
1591945500000|2020-06-12 07:05:00|9445.1|9443.6|9450|9448.5|9450.4|9448.9|9444.9|9443.1|447
1591945800000|2020-06-12 07:10:00|9450.1|9448.6|9443.9|9442.4|9450.4|9448.9|9441.1|9439.2|590
1591946100000|2020-06-12 07:15:00|9443.7|9442.2|9447.1|9444.7|9447.9|9445.6|9440.3|9438.5|624
1591946400000|2020-06-12 07:20:00|9446.6|9445.1|9449.9|9447.5|9449.9|9448|9445.8|9443.8|495
1591946700000|2020-06-12 07:25:00|9450|9447.6|9452.6|9450.2|9453.9|9452|9448.7|9446.5|429
1591947000000|2020-06-12 07:30:00|9452.7|9450.3|9451.8|9450.3|9453.2|9451.3|9451.5|9449.3|367
1591947300000|2020-06-12 07:35:00|9452|9450.5|9456.6|9455.1|9457.9|9456.2|9452|9450|334
1591947600000|2020-06-12 07:40:00|9456.5|9455|9458.5|9457|9458.9|9457.3|9456.3|9454.3|364
1591947900000|2020-06-12 07:45:00|9458.6|9457.1|9455.6|9454.1|9458.7|9457.2|9455.5|9453.6|409
1591948200000|2020-06-12 07:50:00|9455.5|9454|9449.1|9447.6|9455.5|9454|9449.1|9447.6|480
1591948500000|2020-06-12 07:55:00|9449|9447.5|9446.3|9443.9|9450.9|9448.9|9445.4|9443.6|511
1591948800000|2020-06-12 08:00:00|9446.4|9444|9446.9|9445.4|9449.7|9447.9|9442.7|9441.1|502
1591949100000|2020-06-12 08:05:00|9446.7|9445.2|9449.5|9448|9450.3|9448.5|9445.7|9443.8|346
1591949400000|2020-06-12 08:10:00|9449.6|9448.1|9450.9|9448.5|9451|9449.1|9446.5|9444.5|439
1591949700000|2020-06-12 08:15:00|9450.8|9448.4|9449.1|9447.6|9450.9|9449.1|9448.3|9446.3|324
1591950000000|2020-06-12 08:20:00|9449|9447.5|9446.9|9445.4|9449.1|9447.6|9446.3|9444.8|292
1591950300000|2020-06-12 08:25:00|9447|9445.5|9446.2|9443.8|9449.9|9448|9445.7|9443.7|337
1591950600000|2020-06-12 08:30:00|9446.4|9444|9448.8|9447.3|9449.2|9447.4|9445.7|9443.7|396
1591950900000|2020-06-12 08:35:00|9448.7|9447.2|9454.1|9452.6|9455|9453.4|9448.5|9446.5|395
1591951200000|2020-06-12 08:40:00|9454|9452.5|9456|9453.6|9456.5|9454.6|9451.6|9450.1|410
1591951500000|2020-06-12 08:45:00|9456.1|9453.7|9457|9454.6|9457.1|9455.1|9451.1|9449.6|478
1591951800000|2020-06-12 08:50:00|9457.1|9454.7|9458|9455.6|9458.3|9456.4|9455.2|9453.7|326
1591952100000|2020-06-12 08:55:00|9458.1|9455.7|9461.4|9459.9|9461.5|9460|9456.9|9454.9|377
1591952400000|2020-06-12 09:00:00|9461.3|9459.8|9461|9459.5|9465.1|9463.3|9460.1|9458.6|346
1591952700000|2020-06-12 09:05:00|9461.1|9459.6|9463.7|9461.3|9466.2|9464.4|9460.5|9459|432
1591953000000|2020-06-12 09:10:00|9463.8|9461.4|9466.5|9465|9467|9465.1|9463.3|9461.4|393
1591953300000|2020-06-12 09:15:00|9466.6|9465.1|9475.3|9472.9|9475.4|9473.2|9465.6|9463.3|408
1591953600000|2020-06-12 09:20:00|9475.6|9473.2|9475.6|9474.1|9478.8|9476.8|9474.4|9472.4|495
1591953900000|2020-06-12 09:25:00|9476.1|9473.7|9473.5|9471.1|9476.1|9473.7|9472.6|9470.7|334
1591954200000|2020-06-12 09:30:00|9473.1|9471.6|9475.2|9472.8|9476.1|9474.1|9473.1|9471.1|394
1591954500000|2020-06-12 09:35:00|9474.7|9473.2|9472.5|9470.1|9475.7|9473.7|9469.5|9467.7|393
1591954800000|2020-06-12 09:40:00|9472.6|9470.2|9472|9470.5|9474.6|9472.6|9471.8|9469.9|337
1591955100000|2020-06-12 09:45:00|9472.1|9470.6|9471.2|9469.7|9474.2|9472.2|9469.5|9467.5|396
1591955400000|2020-06-12 09:50:00|9471.1|9469.6|9464.5|9462.1|9471.2|9469.7|9464|9462.1|421
1591955700000|2020-06-12 09:55:00|9464.6|9462.2|9469.2|9466.8|9470.2|9468.3|9463.8|9461.8|453
1591956000000|2020-06-12 10:00:00|9469|9466.6|9467.9|9466.4|9470.9|9468.6|9466.8|9464.9|448
1591956300000|2020-06-12 10:05:00|9467.8|9466.3|9471.3|9469.8|9472.2|9470.2|9466.3|9464.5|458
1591956600000|2020-06-12 10:10:00|9471.7|9469.3|9466.7|9465.2|9472.6|9470.8|9466.7|9464.7|455
1591956900000|2020-06-12 10:15:00|9467.3|9464.9|9469.1|9467.6|9469.1|9467.6|9465.1|9463.6|378
1591957200000|2020-06-12 10:20:00|9470.6|9468.2|9471.3|9469.8|9471.9|9469.9|9467.8|9466.3|408
1591957500000|2020-06-12 10:25:00|9471.4|9469.9|9465.2|9463.7|9471.8|9470|9464.4|9462.9|399
1591957800000|2020-06-12 10:30:00|9465.3|9463.8|9472|9469.6|9472.9|9471.1|9465.2|9463.7|441
1591958100000|2020-06-12 10:35:00|9471.9|9469.5|9473.3|9470.9|9473.6|9471.7|9471.1|9469|418
1591958400000|2020-06-12 10:40:00|9473.4|9471|9469.1|9466.7|9473.5|9471.5|9467.9|9466|353
1591958700000|2020-06-12 10:45:00|9469.2|9466.8|9472.5|9471|9473.5|9471.7|9467.7|9466.2|405
1591959000000|2020-06-12 10:50:00|9472.4|9470.9|9471.6|9470.1|9474.5|9472.9|9468.5|9466.6|533
1591959300000|2020-06-12 10:55:00|9471.4|9469.9|9470|9467.6|9471.9|9469.9|9468.4|9466.7|468
1591959600000|2020-06-12 11:00:00|9470.1|9467.7|9471.5|9469.1|9473.3|9471.2|9468.6|9466.6|465
1591959900000|2020-06-12 11:05:00|9471.4|9469|9471.8|9470.3|9472.8|9470.9|9470.2|9468.2|345
1591960200000|2020-06-12 11:10:00|9471.7|9470.2|9473.3|9470.9|9474.3|9472.4|9469.8|9468.2|455
1591960500000|2020-06-12 11:15:00|9473.5|9471.1|9466.1|9464.6|9473.6|9471.7|9465.8|9464.3|401
1591960800000|2020-06-12 11:20:00|9466.2|9464.7|9465.8|9464.3|9468.5|9467|9465.7|9464|343
1591961100000|2020-06-12 11:25:00|9466|9464.5|9465.5|9464|9467.1|9465.6|9464.9|9463.4|388
1591961400000|2020-06-12 11:30:00|9465.6|9464.1|9457.9|9456.4|9465.6|9464.1|9457.9|9456.4|361
1591961700000|2020-06-12 11:35:00|9458.2|9456.7|9459.6|9458.1|9461.9|9460.2|9458|9456.5|366
1591962000000|2020-06-12 11:40:00|9459.5|9458|9462.2|9460.7|9462.8|9460.9|9459.5|9457.5|329
1591962300000|2020-06-12 11:45:00|9462.1|9460.6|9460.8|9459.3|9462.2|9460.7|9459.6|9457.5|308
1591962600000|2020-06-12 11:50:00|9460.7|9459.2|9461.7|9460.2|9463.1|9461.3|9458.4|9456.6|323
1591962900000|2020-06-12 11:55:00|9461.5|9460|9460.3|9458.8|9461.9|9460.2|9459.8|9457.6|334
1591963200000|2020-06-12 12:00:00|9460.4|9458.9|9458.8|9457.3|9461.1|9459.6|9456.3|9454.8|382
1591963500000|2020-06-12 12:05:00|9458.9|9457.4|9461.4|9459.9|9461.7|9460.2|9458.8|9457.3|372
1591963800000|2020-06-12 12:10:00|9461.5|9460|9463|9461.5|9465.5|9464|9461.3|9459.4|418
1591964100000|2020-06-12 12:15:00|9462.8|9461.3|9462.7|9460.3|9463.8|9462.3|9460.4|9458.7|364
1591964400000|2020-06-12 12:20:00|9462.1|9460.6|9461|9458.6|9464|9462|9460.5|9458.5|412
1591964700000|2020-06-12 12:25:00|9460.9|9458.5|9463.6|9461.2|9463.8|9461.7|9459.7|9458.2|398
1591965000000|2020-06-12 12:30:00|9463.5|9461.1|9463.1|9461.6|9464.5|9463|9459.8|9458.3|339
1591965300000|2020-06-12 12:35:00|9463.2|9461.7|9460.1|9458.6|9467.3|9465.3|9460|9458.1|465
1591965600000|2020-06-12 12:40:00|9459.8|9458.3|9459.5|9458|9461.4|9459.9|9458.3|9456.5|466
1591965900000|2020-06-12 12:45:00|9459.4|9457.9|9461.3|9459.8|9461.8|9460|9458.2|9456.6|346
1591966200000|2020-06-12 12:50:00|9461.2|9459.7|9460.5|9459|9463.1|9461.6|9460.2|9458.4|368
1591966500000|2020-06-12 12:55:00|9460.4|9458.9|9461.3|9459.8|9463.5|9461.6|9459.5|9457.7|409
1591966800000|2020-06-12 13:00:00|9461.4|9459.9|9465.8|9464.3|9467.8|9465.9|9458.5|9457|490
1591967100000|2020-06-12 13:05:00|9465.7|9464.2|9462.3|9460.8|9468.6|9467.1|9461.5|9460|498
1591967400000|2020-06-12 13:10:00|9462.4|9460.9|9461.4|9459.9|9463.2|9461.7|9460.5|9459|428
1591967700000|2020-06-12 13:15:00|9461.5|9460|9465|9463.5|9467.1|9465.2|9461.4|9459.9|454
1591968000000|2020-06-12 13:20:00|9465.2|9463.7|9464|9462.5|9466.1|9464.6|9463.3|9461.8|430
1591968300000|2020-06-12 13:25:00|9463.9|9462.4|9466.3|9463.9|9466.4|9464.8|9463|9461.5|295
1591968600000|2020-06-12 13:30:00|9465.8|9464.3|9471.4|9469.9|9475.4|9473.5|9465.8|9464.3|347
1591968900000|2020-06-12 13:35:00|9471.2|9469.7|9471.1|9469.6|9472.9|9471.1|9468.6|9467.1|338
1591969200000|2020-06-12 13:40:00|9471|9469.5|9467|9465.5|9471.8|9470.1|9466|9464.5|349
1591969500000|2020-06-12 13:45:00|9467.2|9465.7|9466.8|9465.3|9469|9467.5|9465.6|9464.1|332
1591969800000|2020-06-12 13:50:00|9466.7|9465.2|9466.6|9465.1|9468.3|9466.6|9463.3|9461.8|508
1591970100000|2020-06-12 13:55:00|9466.8|9465.3|9471.4|9469.9|9473.7|9471.5|9465.9|9464.4|427
1591970400000|2020-06-12 14:00:00|9471.8|9469.4|9476.5|9475|9480.3|9478.4|9471.6|9469.2|573
1591970700000|2020-06-12 14:05:00|9476.7|9475.2|9482.9|9481.4|9483.9|9482.3|9475.8|9474.3|568
1591971000000|2020-06-12 14:10:00|9483|9481.5|9481.7|9480.2|9485.3|9483.8|9480.4|9478.9|505
1591971300000|2020-06-12 14:15:00|9481.8|9480.3|9485.5|9484|9487.9|9485.9|9480.3|9478.4|549
1591971600000|2020-06-12 14:20:00|9485.6|9484.1|9486.1|9484.6|9487.3|9485.8|9484.6|9482.8|501
1591971900000|2020-06-12 14:25:00|9486.2|9484.7|9488.2|9486.7|9489.9|9488.4|9486.2|9484.7|540
1591972200000|2020-06-12 14:30:00|9488.1|9486.6|9490.4|9488.9|9492.7|9491.2|9487.7|9486.2|480
1591972500000|2020-06-12 14:35:00|9490.3|9488.8|9497.5|9496|9498.1|9496.2|9489.8|9488.3|616
1591972800000|2020-06-12 14:40:00|9497.4|9495.9|9506|9504.5|9507.5|9505.5|9497.4|9495.9|560
1591973100000|2020-06-12 14:45:00|9506.1|9504.6|9508.2|9505.8|9512.5|9511|9505.9|9504.4|560
1591973400000|2020-06-12 14:50:00|9508.3|9505.9|9516.1|9514.6|9520.7|9519.2|9507.5|9505.6|616
1591973700000|2020-06-12 14:55:00|9516|9514.5|9515.6|9513.2|9518.4|9516.1|9510.6|9509.1|803
1591974000000|2020-06-12 15:00:00|9515.2|9513.7|9516.7|9515.2|9519.4|9517.1|9513.2|9511.7|692
1591974300000|2020-06-12 15:05:00|9516.6|9515.1|9514.9|9512.5|9517.2|9515.3|9511.4|9509.7|765
1591974600000|2020-06-12 15:10:00|9514.6|9513.1|9516|9514.5|9519|9516.8|9514.1|9512.1|649
1591974900000|2020-06-12 15:15:00|9515.9|9514.4|9519.2|9516.8|9520.2|9518.6|9514.3|9512.7|641
1591975200000|2020-06-12 15:20:00|9518.7|9517.2|9521|9519.5|9522.2|9520.7|9515.7|9514.1|589
1591975500000|2020-06-12 15:25:00|9521.2|9519.7|9518.7|9517.2|9521.2|9519.7|9514.9|9513.4|545
1591975800000|2020-06-12 15:30:00|9518.6|9517.1|9519.4|9517.9|9522.5|9520.5|9518.1|9516.6|531
1591976100000|2020-06-12 15:35:00|9519.5|9518|9515.7|9514.2|9521.1|9519.6|9515.1|9513.6|633
1591976400000|2020-06-12 15:40:00|9515.8|9514.3|9514.8|9513.3|9519.2|9517.6|9513|9511.5|586
1591976700000|2020-06-12 15:45:00|9514.9|9513.4|9512.9|9511.4|9516.5|9515|9509.7|9508.2|643
1591977000000|2020-06-12 15:50:00|9512.8|9511.3|9513.8|9512.3|9515.8|9514.3|9511.5|9510|560
1591977300000|2020-06-12 15:55:00|9513.7|9512.2|9516.3|9514.8|9516.3|9514.8|9511.8|9510.3|528
1591977600000|2020-06-12 16:00:00|9516.1|9514.6|9514.5|9513|9518.6|9517.1|9513.5|9512|619
1591977900000|2020-06-12 16:05:00|9514.4|9512.9|9515.9|9514.4|9516.6|9514.7|9513.1|9511.6|527
1591978200000|2020-06-12 16:10:00|9516.3|9513.9|9518.4|9516.9|9520.1|9518.6|9515.7|9513.9|520
1591978500000|2020-06-12 16:15:00|9518.3|9516.8|9517.2|9515.7|9519.5|9518|9515.6|9514.1|471
1591978800000|2020-06-12 16:20:00|9517.1|9515.6|9522.7|9521.2|9523.1|9521.6|9515.8|9514|508
1591979100000|2020-06-12 16:25:00|9522.6|9521.1|9523.9|9522.4|9525|9523.3|9518.3|9516.8|556
1591979400000|2020-06-12 16:30:00|9524.1|9522.6|9522.8|9521.3|9526.8|9524.4|9521.6|9520.1|497
1591979700000|2020-06-12 16:35:00|9522.9|9521.4|9521.7|9520.2|9523.7|9522.2|9520|9518.1|429
1591980000000|2020-06-12 16:40:00|9521.8|9520.3|9524.5|9523|9525.8|9523.9|9521.6|9520.1|344
1591980300000|2020-06-12 16:45:00|9524.4|9522.9|9526.4|9524.9|9527.4|9525.9|9524.4|9522.5|459
1591980600000|2020-06-12 16:50:00|9526.3|9524.8|9525.4|9523.9|9527.7|9526.2|9525.2|9523.7|385
1591980900000|2020-06-12 16:55:00|9525.6|9524.1|9532.2|9530.7|9533.6|9532|9525.6|9524.1|582
1591981200000|2020-06-12 17:00:00|9532.4|9530.9|9530|9528.5|9533.1|9531.3|9528.6|9527.1|483
1591981500000|2020-06-12 17:05:00|9529.8|9528.3|9530.5|9529|9532.2|9530.7|9527.7|9526.2|486
1591981800000|2020-06-12 17:10:00|9530.4|9528.9|9531.6|9530.1|9531.8|9530.3|9530|9528.5|429
1591982100000|2020-06-12 17:15:00|9531.5|9530|9536.7|9535.2|9537.2|9535.7|9531.2|9529.7|439
1591982400000|2020-06-12 17:20:00|9536.6|9535.1|9541|9539.5|9542|9540.5|9535.4|9533.9|510
1591982700000|2020-06-12 17:25:00|9541.1|9539.6|9541.3|9539.8|9543.6|9541.7|9540.2|9538.7|511
1591983000000|2020-06-12 17:30:00|9541.2|9539.7|9543|9541.5|9543.6|9542.1|9540.2|9538.7|409
1591983300000|2020-06-12 17:35:00|9542.9|9541.4|9542.5|9541|9546|9544.1|9541.9|9540.4|350
1591983600000|2020-06-12 17:40:00|9542.6|9541.1|9541.4|9539.9|9543.5|9541.6|9539|9537.5|471
1591983900000|2020-06-12 17:45:00|9541.7|9540.2|9542.3|9540.8|9543.9|9542.4|9540.3|9538.3|488
1591984200000|2020-06-12 17:50:00|9542|9540.5|9539.3|9537.8|9542.4|9540.9|9538|9536.3|494
1591984500000|2020-06-12 17:55:00|9539|9537.5|9538|9536.5|9539.4|9537.9|9537|9535.5|449
1591984800000|2020-06-12 18:00:00|9538.1|9536.6|9540.7|9539.2|9541|9539.5|9537.2|9535.7|395
1591985100000|2020-06-12 18:05:00|9540.8|9539.3|9543.9|9542.4|9544.2|9542.7|9540|9538.5|393
1591985400000|2020-06-12 18:10:00|9543.8|9542.3|9546.2|9544.7|9548.7|9546.8|9542.4|9540.9|455
1591985700000|2020-06-12 18:15:00|9546.1|9544.6|9546.3|9544.8|9547.7|9546|9545.5|9544|408
1591986000000|2020-06-12 18:20:00|9546.4|9544.9|9548.1|9546.6|9548.8|9547.3|9546.1|9544.6|307
1591986300000|2020-06-12 18:25:00|9548|9546.5|9548.7|9547.2|9548.9|9547.4|9546.1|9544.6|373
1591986600000|2020-06-12 18:30:00|9548.6|9547.1|9547.4|9545.9|9553.6|9551.6|9546.6|9545.1|394
1591986900000|2020-06-12 18:35:00|9547.5|9546|9552.1|9550.6|9552.3|9550.8|9547.2|9545.7|363
1591987200000|2020-06-12 18:40:00|9552|9550.5|9553.9|9552.4|9554.3|9552.8|9549.6|9548.1|397
1591987500000|2020-06-12 18:45:00|9554|9552.5|9549.5|9548|9554.2|9552.7|9548.9|9547.4|353
1591987800000|2020-06-12 18:50:00|9549.6|9548.1|9548.4|9546.9|9550.2|9548.7|9548.4|9546.9|308
1591988100000|2020-06-12 18:55:00|9548.5|9547|9545.2|9543.7|9548.5|9547|9545.2|9543.7|418
1591988400000|2020-06-12 19:00:00|9545.7|9544.2|9543.9|9542.4|9548.5|9546.7|9543.6|9541.6|616
1591988700000|2020-06-12 19:05:00|9544|9542.5|9541.3|9539.8|9544.2|9542.5|9541.1|9539.2|452
1591989000000|2020-06-12 19:10:00|9541.4|9539.9|9544.3|9542.8|9544.6|9543.1|9540.8|9539.3|352
1591989300000|2020-06-12 19:15:00|9544.2|9542.7|9538.9|9537.4|9544.3|9542.8|9538.8|9536.8|390
1591989600000|2020-06-12 19:20:00|9539|9537.5|9540|9538.5|9541.8|9539.9|9538.7|9536.9|332
1591989900000|2020-06-12 19:25:00|9539.9|9538.4|9537.4|9535.9|9540.1|9538.6|9537.3|9535.8|331
1591990200000|2020-06-12 19:30:00|9537.3|9535.8|9537|9535.5|9538.7|9537.2|9535.9|9533.9|344
1591990500000|2020-06-12 19:35:00|9536.9|9535.4|9535.6|9534.1|9537|9535.5|9534.5|9532.6|471
1591990800000|2020-06-12 19:40:00|9535.3|9533.8|9532.9|9531.4|9536.2|9534.5|9532.5|9530.9|397
1591991100000|2020-06-12 19:45:00|9532.8|9531.3|9533.4|9531.9|9534|9532.1|9531.4|9529.7|300
1591991400000|2020-06-12 19:50:00|9533.3|9531.8|9530.2|9527.8|9533.6|9531.9|9529.3|9527.4|410
1591991700000|2020-06-12 19:55:00|9530|9527.6|9524|9521.6|9531.4|9529.1|9523.6|9521.5|460
1591992000000|2020-06-12 20:00:00|9523.9|9521.5|9522|9519.6|9523.9|9521.5|9518.9|9516.5|339
1591992300000|2020-06-12 20:05:00|9521.9|9519.5|9523.9|9521.5|9525.3|9522.9|9521.1|9518.7|210
1591992600000|2020-06-12 20:10:00|9523.8|9521.4|9523.8|9521.4|9524.2|9521.8|9522.9|9520.5|198
1591992900000|2020-06-12 20:15:00|9523.5|9521.1|9524.8|9522.4|9526.9|9524.5|9523.2|9520.8|184
1591993200000|2020-06-12 20:20:00|9524.9|9522.5|9524.5|9522.1|9524.9|9522.5|9523.5|9521.1|115
1591993500000|2020-06-12 20:25:00|9524.4|9522|9522.1|9519.7|9525.9|9523.5|9521.8|9519.4|207
1591993800000|2020-06-12 20:30:00|9522.2|9519.8|9523.9|9521.5|9523.9|9521.5|9522|9519.6|112
1591994100000|2020-06-12 20:35:00|9523.8|9521.4|9524.8|9522.4|9525.5|9523.1|9523.3|9520.9|152
1591994400000|2020-06-12 20:40:00|9524.9|9522.5|9523.7|9521.3|9524.9|9522.5|9521.1|9518.7|232
1591994700000|2020-06-12 20:45:00|9523.5|9521.1|9525.4|9523|9527|9524.6|9523.2|9520.8|225
1591995000000|2020-06-12 20:50:00|9524.9|9522.5|9521.3|9518.9|9525.3|9522.9|9521.2|9518.8|195
1591995300000|2020-06-12 20:55:00|9521|9518.6|9525.2|9522.8|9525.8|9523.4|9520.6|9516.6|375
1592164800000|2020-06-14 20:00:00|9527.4|9521.4|9527.4|9521.4|9527.4|9521.4|9527.4|9521.4|1
1592168100000|2020-06-14 20:55:00|9529.4|9518.4|9529.4|9518.4|9529.4|9518.4|9529.4|9518.4|1
1592168400000|2020-06-14 21:00:00|9540.8|9529.8|9544.5|9533.5|9544.5|9533.5|9539.7|9528.7|7
1592168700000|2020-06-14 21:05:00|9529.5|9518.5|9527.6|9516.6|9549.6|9538.6|9518.9|9507.9|130
1592169000000|2020-06-14 21:10:00|9528.5|9517.5|9533.2|9522.2|9535.3|9524.3|9527.1|9516.1|86
1592169300000|2020-06-14 21:15:00|9533.7|9522.7|9531|9520|9533.7|9522.7|9529.4|9518.4|50
1592169600000|2020-06-14 21:20:00|9532.6|9521.6|9531.6|9520.6|9532.9|9521.9|9529.7|9518.7|36
1592169900000|2020-06-14 21:25:00|9532|9521|9531.5|9520.5|9532.1|9521.1|9531.4|9520.4|19
1592170200000|2020-06-14 21:30:00|9532.1|9521.1|9532.4|9521.4|9535.9|9524.9|9527.8|9516.8|55
1592170500000|2020-06-14 21:35:00|9531.3|9520.3|9531.8|9520.8|9536.6|9525.6|9526.7|9515.7|61
1592170800000|2020-06-14 21:40:00|9532.2|9521.2|9532.3|9521.3|9536.5|9525.5|9525.2|9514.2|103
1592171100000|2020-06-14 21:45:00|9532|9521|9531.6|9520.6|9532.1|9521.1|9530.7|9519.7|23
1592171400000|2020-06-14 21:50:00|9531.5|9520.5|9529.6|9518.6|9533.2|9522.2|9529.4|9518.4|51
1592171700000|2020-06-14 21:55:00|9529.5|9518.5|9532.2|9521.2|9539.3|9528.3|9528.8|9517.8|58
1592172000000|2020-06-14 22:00:00|9537.5|9526.5|9534.3|9529.3|9539.5|9530.7|9530.5|9523.1|536
1592172300000|2020-06-14 22:05:00|9533.7|9529|9537.7|9534.3|9538.7|9535.3|9533.3|9528.5|518
1592172600000|2020-06-14 22:10:00|9537.6|9534.1|9532.8|9530.2|9537.6|9534.3|9532.4|9529.3|550
1592172900000|2020-06-14 22:15:00|9532.9|9530.1|9531.2|9528.2|9534|9530.9|9530.8|9527.2|402
1592173200000|2020-06-14 22:20:00|9531.3|9528.5|9531.6|9529|9532.6|9530.1|9530.4|9527.7|315
1592173500000|2020-06-14 22:25:00|9531.5|9528.7|9527.1|9524.7|9532.3|9529.7|9526.1|9523.7|373
1592173800000|2020-06-14 22:30:00|9527|9524.6|9524.4|9522|9527.7|9525.3|9524.1|9521.4|288
1592174100000|2020-06-14 22:35:00|9524.5|9522.1|9525.2|9522.8|9525.5|9523.1|9523.1|9520.6|299
1592174400000|2020-06-14 22:40:00|9525.3|9522.9|9525.3|9522.9|9527|9524.6|9524.6|9522.2|213
1592174700000|2020-06-14 22:45:00|9525.4|9523|9522.5|9520.1|9525.5|9523.1|9521.6|9519.2|198
1592175000000|2020-06-14 22:50:00|9522.6|9520.2|9523.5|9521.1|9523.9|9521.5|9521.2|9518.8|231
1592175300000|2020-06-14 22:55:00|9523.4|9521|9523.6|9521.2|9524.2|9521.8|9521.8|9519.4|188
1592175600000|2020-06-14 23:00:00|9523.8|9521.4|9523.5|9521.1|9524.5|9522.1|9522.6|9520.2|261
1592175900000|2020-06-14 23:05:00|9523.6|9521.2|9523.3|9520.9|9524.9|9522.5|9523.2|9520.8|284
1592176200000|2020-06-14 23:10:00|9523.4|9521|9521.7|9519.3|9523.7|9521.3|9521.2|9518.8|296
1592176500000|2020-06-14 23:15:00|9521.6|9519.2|9521.5|9519.1|9522.1|9519.7|9520.3|9517.9|207
1592176800000|2020-06-14 23:20:00|9521.2|9518.8|9520.1|9517.7|9521.7|9519.3|9520|9517.6|226
1592177100000|2020-06-14 23:25:00|9520.5|9518.1|9520.9|9518.5|9521.8|9519.4|9520.5|9518.1|206
1592177400000|2020-06-14 23:30:00|9521.5|9519.1|9518.9|9516.5|9521.6|9519.2|9518.4|9516|274
1592177700000|2020-06-14 23:35:00|9518.8|9516.4|9517.8|9515.4|9519.4|9517|9517.7|9515.3|246
1592178000000|2020-06-14 23:40:00|9517.9|9515.5|9517.2|9514.8|9518.3|9515.9|9515.9|9513.5|300
1592178300000|2020-06-14 23:45:00|9517.3|9514.9|9516.5|9514.1|9518.2|9515.8|9514.4|9512|318
1592178600000|2020-06-14 23:50:00|9516.4|9514|9515.2|9512.8|9516.4|9514|9514.5|9512.1|218
1592178900000|2020-06-14 23:55:00|9515.3|9512.9|9515.7|9513.3|9516.8|9514.4|9515.2|9512.8|297
1592179200000|2020-06-15 00:00:00|9515.9|9513.5|9516.3|9513.9|9517.9|9515.5|9515|9512.6|398
1592179500000|2020-06-15 00:05:00|9516.2|9513.8|9513.4|9511|9517.2|9515.1|9513.4|9511|308
1592179800000|2020-06-15 00:10:00|9513.5|9511.1|9512.5|9510.1|9513.7|9511.3|9511.3|9508.9|334
1592180100000|2020-06-15 00:15:00|9512.6|9510.2|9514|9511.6|9515.5|9513.1|9511.8|9509.4|328
1592180400000|2020-06-15 00:20:00|9514.1|9511.7|9517.9|9515.5|9518|9515.6|9513.8|9511.4|285
1592180700000|2020-06-15 00:25:00|9518|9515.6|9517.1|9514.7|9518.1|9515.7|9516.4|9514.2|212
1592181000000|2020-06-15 00:30:00|9517.2|9514.8|9515.1|9512.7|9517.4|9515|9514.4|9512.7|240
1592181300000|2020-06-15 00:35:00|9515|9512.6|9513.8|9511.4|9515.5|9513.5|9512.8|9510.9|241
1592181600000|2020-06-15 00:40:00|9513.6|9511.2|9513.5|9512|9515|9512.8|9511|9509.1|319
1592181900000|2020-06-15 00:45:00|9513.6|9512.1|9515|9512.6|9515.5|9513.6|9512.5|9510.6|323
1592182200000|2020-06-15 00:50:00|9514.9|9512.5|9515.7|9514.2|9517.5|9515.4|9513.4|9511.6|365
1592182500000|2020-06-15 00:55:00|9516.3|9513.9|9517.1|9514.7|9517.8|9516.3|9515.7|9513.8|351
1592182800000|2020-06-15 01:00:00|9516.6|9515.1|9515.4|9513.9|9517.8|9515.9|9515.2|9513.7|304
1592183100000|2020-06-15 01:05:00|9515.3|9513.8|9512.5|9511|9515.3|9513.8|9512|9510.1|299
1592183400000|2020-06-15 01:10:00|9512.6|9511.1|9514.4|9512|9514.5|9512.3|9511.7|9509.9|291
1592183700000|2020-06-15 01:15:00|9514.3|9511.9|9514.7|9512.3|9515.5|9513.5|9512.9|9510.9|338
1592184000000|2020-06-15 01:20:00|9514.6|9512.2|9515.5|9513.1|9515.5|9513.5|9513|9511.2|309
1592184300000|2020-06-15 01:25:00|9515.6|9513.2|9516|9513.6|9516.5|9514.5|9514.5|9512.6|318
1592184600000|2020-06-15 01:30:00|9516.1|9513.7|9515.6|9513.2|9516.5|9514.5|9514.7|9512.9|257
1592184900000|2020-06-15 01:35:00|9515.2|9513.7|9516.3|9514.8|9516.7|9514.9|9515.1|9513.2|207
1592185200000|2020-06-15 01:40:00|9515.6|9514.1|9517.5|9515.1|9517.6|9515.7|9515.6|9513.8|304
1592185500000|2020-06-15 01:45:00|9517.4|9515|9514.5|9513|9517.5|9515.6|9514.5|9513|328
1592185800000|2020-06-15 01:50:00|9514.6|9513.1|9516.6|9514.2|9517.1|9515.1|9514.5|9512.8|260
1592186100000|2020-06-15 01:55:00|9516.5|9514.1|9515.9|9513.5|9516.6|9514.5|9515|9513|183
1592186400000|2020-06-15 02:00:00|9516|9513.6|9517.9|9516.4|9518.5|9516.5|9515.9|9513.5|256
1592186700000|2020-06-15 02:05:00|9518|9516.5|9518.2|9515.8|9518.8|9516.8|9517.5|9515.5|258
1592187000000|2020-06-15 02:10:00|9518|9515.6|9518.1|9515.7|9518.3|9516.2|9516.3|9514.6|234
1592187300000|2020-06-15 02:15:00|9518|9515.6|9516.9|9515.4|9518.4|9516.4|9516.6|9514.7|229
1592187600000|2020-06-15 02:20:00|9516.8|9515.3|9518.2|9515.8|9518.3|9516.3|9516.8|9514.7|223
1592187900000|2020-06-15 02:25:00|9517.6|9516.1|9518.1|9515.7|9518.5|9516.4|9517.1|9515.4|179
1592188200000|2020-06-15 02:30:00|9518.2|9515.8|9519.7|9517.3|9520|9517.6|9517.5|9515.7|213
1592188500000|2020-06-15 02:35:00|9519.2|9517.7|9519.4|9517|9520.4|9518.5|9518.9|9516.9|226
1592188800000|2020-06-15 02:40:00|9519.5|9517.1|9517.7|9516.2|9519.6|9517.7|9517.6|9515.8|174
1592189100000|2020-06-15 02:45:00|9517.9|9516.4|9518.3|9516.8|9518.9|9517|9517.1|9515.4|276
1592189400000|2020-06-15 02:50:00|9518.4|9516.9|9520.1|9517.7|9520.6|9518.6|9517.6|9515.7|271
1592189700000|2020-06-15 02:55:00|9519.6|9518.1|9520.6|9519.1|9521.1|9519.3|9519.5|9517.5|242
1592190000000|2020-06-15 03:00:00|9520.7|9519.2|9520.3|9518.8|9521.2|9519.2|9519.4|9517.6|181
1592190300000|2020-06-15 03:05:00|9520.2|9518.7|9519.7|9518.2|9520.9|9519|9519.5|9517.6|170
1592190600000|2020-06-15 03:10:00|9519.6|9518.1|9520.5|9519|9521|9519.2|9519.5|9517.9|167
1592190900000|2020-06-15 03:15:00|9520.6|9519.1|9520.4|9518.9|9521.1|9519.3|9520.1|9518.4|174
1592191200000|2020-06-15 03:20:00|9520.3|9518.8|9520.6|9519.1|9521.1|9519.4|9520.1|9518.4|126
1592191500000|2020-06-15 03:25:00|9520.7|9519.2|9520.6|9519.1|9521.6|9519.7|9520.4|9518.5|163
1592191800000|2020-06-15 03:30:00|9520.7|9519.2|9520.6|9519.1|9521.1|9519.3|9520|9518.5|165
1592192100000|2020-06-15 03:35:00|9520.5|9519|9520.6|9519.1|9521.1|9519.2|9520.2|9518.3|127
1592192400000|2020-06-15 03:40:00|9521|9518.6|9520.3|9518.8|9522|9520.2|9520.2|9518.3|189
1592192700000|2020-06-15 03:45:00|9520.5|9519|9520|9518.5|9521|9519.1|9519.9|9518|157
1592193000000|2020-06-15 03:50:00|9520.2|9518.7|9519.3|9517.8|9521|9519.2|9519.3|9517.8|184
1592193300000|2020-06-15 03:55:00|9519.4|9517.9|9517.4|9515.9|9520.3|9518.2|9517.1|9515.4|170
1592193600000|2020-06-15 04:00:00|9517.5|9516|9516.8|9515.3|9518.4|9516.5|9515.7|9513.7|221
1592193900000|2020-06-15 04:05:00|9516.7|9515.2|9519|9517.5|9519|9517.5|9516.7|9515|191
1592194200000|2020-06-15 04:10:00|9518.9|9517.4|9518.4|9516|9519.4|9517.5|9517.9|9516|134
1592194500000|2020-06-15 04:15:00|9518.3|9515.9|9516.1|9514.6|9518.3|9516.4|9515.8|9514|155
1592194800000|2020-06-15 04:20:00|9516|9514.5|9515.3|9513.8|9516.7|9514.9|9515.2|9513.7|135
1592195100000|2020-06-15 04:25:00|9515.2|9513.7|9514.6|9512.2|9515.6|9513.8|9513.7|9512.2|115
1592195400000|2020-06-15 04:30:00|9514.7|9512.3|9514.4|9512.9|9515.7|9513.7|9514.2|9512.3|131
1592195700000|2020-06-15 04:35:00|9514.3|9512.8|9511.3|9508.9|9514.8|9512.9|9510|9507.6|231
1592196000000|2020-06-15 04:40:00|9511.2|9508.8|9509.3|9506.9|9512.2|9510.2|9508.7|9506.6|242
1592196300000|2020-06-15 04:45:00|9509.2|9506.8|9509.1|9506.7|9510.2|9508.3|9508.1|9506.1|234
1592196600000|2020-06-15 04:50:00|9509.2|9506.8|9508.7|9506.3|9509.3|9507.2|9506.7|9505.1|278
1592196900000|2020-06-15 04:55:00|9508.6|9507.1|9508.7|9506.3|9510.4|9508.6|9508.1|9506.1|281
1592197200000|2020-06-15 05:00:00|9508.8|9506.4|9510.5|9508.1|9510.6|9508.2|9507.8|9505.9|274
1592197500000|2020-06-15 05:05:00|9510.6|9508.2|9511.6|9509.2|9512.1|9509.7|9510.4|9508|239
1592197800000|2020-06-15 05:10:00|9511.7|9509.3|9511|9508.6|9511.7|9509.5|9509.5|9507.1|249
1592198100000|2020-06-15 05:15:00|9511.1|9508.7|9512.8|9510.4|9513.2|9510.8|9510.4|9508.1|270
1592198400000|2020-06-15 05:20:00|9512.9|9510.5|9512.6|9510.2|9513.6|9511.6|9511.7|9509.3|256
1592198700000|2020-06-15 05:25:00|9512.7|9510.3|9514.6|9512.2|9514.6|9512.2|9512.5|9510.1|275
1592199000000|2020-06-15 05:30:00|9514.5|9512.1|9516.7|9514.3|9516.7|9514.4|9514.5|9512.1|231
1592199300000|2020-06-15 05:35:00|9516.6|9514.2|9521.2|9518.8|9521.2|9518.8|9516.5|9514.1|360
1592199600000|2020-06-15 05:40:00|9521.1|9518.7|9519.3|9516.9|9521.5|9519.1|9518.4|9516.4|298
1592199900000|2020-06-15 05:45:00|9519.5|9517.1|9521.9|9519.5|9522|9519.8|9518.4|9516.3|268
1592200200000|2020-06-15 05:50:00|9522|9519.6|9521.8|9519.4|9522.8|9520.6|9521.6|9519.2|295
1592200500000|2020-06-15 05:55:00|9521.9|9519.5|9521|9518.6|9521.9|9519.5|9519.5|9517.3|292
1592200800000|2020-06-15 06:00:00|9520.9|9518.5|9526.2|9523.8|9526.5|9524.1|9520.6|9518.5|512
1592201100000|2020-06-15 06:05:00|9526.3|9523.9|9525.5|9523.1|9528.1|9525.7|9525.2|9522.9|456
1592201400000|2020-06-15 06:10:00|9525.4|9523|9529|9527.5|9529.4|9527.5|9525.1|9522.7|370
1592201700000|2020-06-15 06:15:00|9529.1|9527.6|9528.3|9525.9|9529.5|9527.6|9526.6|9524.4|501
1592202000000|2020-06-15 06:20:00|9528.4|9526|9531.6|9529.2|9532|9529.8|9527.2|9525|465
1592202300000|2020-06-15 06:25:00|9531.5|9529.1|9531.9|9529.5|9532.9|9531.1|9530.8|9528.8|455
1592202600000|2020-06-15 06:30:00|9531.8|9529.4|9528.6|9526.2|9532.1|9529.7|9527|9525|462
1592202900000|2020-06-15 06:35:00|9528.8|9526.4|9529|9527.5|9530.4|9528.3|9527.2|9524.9|401
1592203200000|2020-06-15 06:40:00|9528.8|9527.3|9531.8|9529.4|9531.9|9529.7|9528.8|9526.9|507
1592203500000|2020-06-15 06:45:00|9531.4|9529.9|9533.5|9531.1|9535.9|9533.8|9530.8|9528.8|438
1592203800000|2020-06-15 06:50:00|9533.6|9531.2|9537.4|9535.9|9538.5|9536.7|9533.5|9531.2|476
1592204100000|2020-06-15 06:55:00|9537.5|9536|9544.4|9542|9544.5|9542.2|9536|9534.1|581
1592204400000|2020-06-15 07:00:00|9544.1|9541.7|9541.5|9540|9545|9543|9540|9537.9|644
1592204700000|2020-06-15 07:05:00|9541.7|9540.2|9544.7|9543.2|9545.2|9543.3|9540.6|9538.7|609
1592205000000|2020-06-15 07:10:00|9544.6|9543.1|9544.2|9542.7|9548.2|9545.9|9543|9541.4|541
1592205300000|2020-06-15 07:15:00|9543.5|9542|9544.3|9541.9|9544.3|9542|9538.1|9536.2|457
1592205600000|2020-06-15 07:20:00|9544.4|9542|9538.8|9536.4|9544.9|9542.5|9538|9536|522
1592205900000|2020-06-15 07:25:00|9538.4|9536.9|9539.6|9538.1|9540.2|9538.3|9537.8|9536|407
1592206200000|2020-06-15 07:30:00|9539.5|9538|9540.6|9539.1|9541.1|9539.2|9538.7|9537.2|473
1592206500000|2020-06-15 07:35:00|9540.5|9539|9542.4|9540.9|9543.9|9542.1|9539.8|9538.2|453
1592206800000|2020-06-15 07:40:00|9542.3|9540.8|9538.5|9536.1|9542.8|9541.1|9534.7|9533.2|484
1592207100000|2020-06-15 07:45:00|9538.4|9536|9536|9534.5|9540.3|9538.2|9535.8|9534|431
1592207400000|2020-06-15 07:50:00|9535.9|9534.4|9538.6|9536.2|9541.6|9539.6|9535.8|9533.6|462
1592207700000|2020-06-15 07:55:00|9538.5|9536.1|9538.6|9536.2|9538.7|9536.5|9534.2|9532.2|507
1592208000000|2020-06-15 08:00:00|9538.5|9536.1|9534.4|9532|9539.6|9537.2|9531.5|9529.2|595
1592208300000|2020-06-15 08:05:00|9534.6|9532.2|9529.2|9526.8|9534.7|9532.3|9528.8|9526.4|538
1592208600000|2020-06-15 08:10:00|9529.3|9526.9|9525.2|9522.8|9529.4|9527.5|9524.5|9522.3|489
1592208900000|2020-06-15 08:15:00|9524.7|9523.2|9529.8|9527.4|9529.8|9527.4|9524.1|9521.7|449
1592209200000|2020-06-15 08:20:00|9529.7|9527.3|9529.3|9526.9|9533.4|9531|9528.1|9525.7|479
1592209500000|2020-06-15 08:25:00|9529.4|9527|9528.2|9526.7|9530.7|9528.8|9526.7|9524.9|515
1592209800000|2020-06-15 08:30:00|9528.3|9526.8|9524|9521.6|9528.8|9527|9523.3|9521.4|483
1592210100000|2020-06-15 08:35:00|9524.1|9521.7|9521.9|9520.4|9525.7|9523.5|9520.1|9518|400
1592210400000|2020-06-15 08:40:00|9522|9520.5|9518.4|9516.9|9522.8|9521.1|9516.8|9514.7|488
1592210700000|2020-06-15 08:45:00|9518|9516.5|9511.7|9510.2|9518.4|9516.7|9511.6|9509.8|511
1592211000000|2020-06-15 08:50:00|9511.8|9510.3|9512.8|9511.3|9513.4|9511.5|9509.9|9508.4|478
1592211300000|2020-06-15 08:55:00|9513.1|9511.6|9507.6|9506.1|9513.2|9511.6|9507.5|9505.7|451
1592211600000|2020-06-15 09:00:00|9507.7|9506.2|9510.5|9509|9511.4|9509.5|9507.7|9506.2|405
1592211900000|2020-06-15 09:05:00|9510.4|9508.9|9511|9508.6|9511.8|9510|9507.8|9506.1|466
1592212200000|2020-06-15 09:10:00|9510.6|9509.1|9512.6|9510.2|9514.6|9512.6|9508.9|9507.2|462
1592212500000|2020-06-15 09:15:00|9512.5|9510.1|9512.4|9510|9512.6|9511|9508.6|9506.2|455
1592212800000|2020-06-15 09:20:00|9511.9|9510.4|9507.7|9506.2|9512.5|9510.8|9506.9|9504.9|429
1592213100000|2020-06-15 09:25:00|9507.6|9506.1|9506.4|9504|9511.4|9509.4|9505.3|9503.1|457
1592213400000|2020-06-15 09:30:00|9506.5|9504.1|9513.1|9510.7|9514.1|9512.1|9506|9504|476
1592213700000|2020-06-15 09:35:00|9513.2|9510.8|9515.1|9513.6|9515.9|9514.2|9511.8|9509.8|425
1592214000000|2020-06-15 09:40:00|9515|9513.5|9515.3|9512.9|9515.9|9514|9513.6|9511.5|374
1592214300000|2020-06-15 09:45:00|9515.2|9512.8|9513|9510.6|9516.1|9514.2|9511.8|9509.9|388
1592214600000|2020-06-15 09:50:00|9512.6|9511.1|9512.7|9511.2|9514.4|9512.4|9510.8|9508.8|431
1592214900000|2020-06-15 09:55:00|9512.9|9511.4|9521.3|9518.9|9521.8|9519.7|9512.9|9511|538
1592215200000|2020-06-15 10:00:00|9521.2|9518.8|9516.8|9514.4|9521.7|9519.7|9516.7|9514.3|500
1592215500000|2020-06-15 10:05:00|9516.7|9514.3|9512.2|9509.8|9517|9514.6|9510.9|9508.7|336
1592215800000|2020-06-15 10:10:00|9512.1|9509.7|9510.6|9508.2|9512.6|9510.3|9509.6|9507.2|362
1592216100000|2020-06-15 10:15:00|9510.7|9508.3|9513.6|9512.1|9514.4|9512.6|9510|9507.8|461
1592216400000|2020-06-15 10:20:00|9513.7|9512.2|9517.6|9515.2|9517.9|9516|9513.5|9511.5|411
1592216700000|2020-06-15 10:25:00|9517.7|9515.3|9517.7|9515.3|9518|9516.1|9515.5|9513.5|343
1592217000000|2020-06-15 10:30:00|9517.8|9515.4|9518.1|9516.6|9518.8|9516.8|9516.7|9515|386
1592217300000|2020-06-15 10:35:00|9518|9516.5|9518.9|9517.4|9520.5|9518.3|9517.6|9515.7|286
1592217600000|2020-06-15 10:40:00|9519|9517.5|9519.4|9517|9519.7|9517.8|9518|9516.1|264
1592217900000|2020-06-15 10:45:00|9519.3|9516.9|9515.7|9514.2|9520.4|9518.3|9513.7|9511.8|354
1592218200000|2020-06-15 10:50:00|9515.8|9514.3|9512|9510.5|9516.1|9514.4|9511.2|9509.2|417
1592218500000|2020-06-15 10:55:00|9512.1|9510.6|9512.8|9510.4|9514.2|9512.1|9511.5|9509.7|366
1592218800000|2020-06-15 11:00:00|9512.9|9510.5|9516.8|9515.3|9517.5|9515.6|9511.5|9509.8|473
1592219100000|2020-06-15 11:05:00|9516.6|9515.1|9512.8|9511.3|9517.8|9515.7|9510.7|9509.2|291
1592219400000|2020-06-15 11:10:00|9512.7|9511.2|9509.2|9507.7|9513.2|9511.4|9508.8|9506.9|206
1592219700000|2020-06-15 11:15:00|9509.1|9507.6|9507.2|9505.7|9509.7|9508.2|9506.8|9505.3|284
1592220000000|2020-06-15 11:20:00|9507.3|9505.8|9506.5|9504.1|9507.3|9505.8|9505|9503.4|294
1592220300000|2020-06-15 11:25:00|9506.6|9504.2|9506.9|9504.5|9507|9505.1|9504.6|9502.9|352
1592220600000|2020-06-15 11:30:00|9507|9504.6|9505.4|9503.9|9507|9505.2|9505.2|9503.3|271
1592220900000|2020-06-15 11:35:00|9505.3|9503.8|9503.5|9502|9506.7|9504.8|9502.3|9500.8|259
1592221200000|2020-06-15 11:40:00|9503.6|9502.1|9496.8|9495.3|9504.5|9503|9496.2|9494.4|258
1592221500000|2020-06-15 11:45:00|9496.9|9495.4|9493.9|9492.4|9497.8|9496.2|9492.6|9490.6|442
1592221800000|2020-06-15 11:50:00|9493.7|9492.2|9493.9|9492.4|9496.7|9494.6|9492.5|9490.6|420
1592222100000|2020-06-15 11:55:00|9493.8|9492.3|9492.4|9490.9|9495.2|9493.3|9489.5|9487.6|423
1592222400000|2020-06-15 12:00:00|9492.2|9490.7|9491.5|9490|9492.2|9490.7|9488|9486.2|489
1592222700000|2020-06-15 12:05:00|9491.6|9490.1|9487.7|9486.2|9492.6|9490.7|9486.6|9485.1|324
1592223000000|2020-06-15 12:10:00|9487.8|9486.3|9491.7|9490.2|9493.4|9491.9|9486|9484.5|482
1592223300000|2020-06-15 12:15:00|9491.6|9490.1|9493|9491.5|9495|9493.5|9491.1|9489.4|461
1592223600000|2020-06-15 12:20:00|9493.1|9491.6|9494.1|9492.6|9495.4|9493.9|9492.5|9490.5|359
1592223900000|2020-06-15 12:25:00|9494|9492.5|9498|9495.6|9498.1|9496|9492.6|9490.6|405
1592224200000|2020-06-15 12:30:00|9498.2|9495.8|9497.4|9495|9499.4|9497.4|9494.9|9493.1|467
1592224500000|2020-06-15 12:35:00|9497.3|9494.9|9497.6|9496.1|9498.6|9497.1|9494.8|9493.3|331
1592224800000|2020-06-15 12:40:00|9497.5|9496|9493.8|9492.3|9497.8|9496.3|9493.2|9491.7|377
1592225100000|2020-06-15 12:45:00|9493.6|9492.1|9491.1|9489.6|9494.5|9492.7|9490.4|9488.7|460
1592225400000|2020-06-15 12:50:00|9491.6|9489.2|9494.7|9493.2|9495.6|9493.6|9490.6|9489.1|384
1592225700000|2020-06-15 12:55:00|9494.6|9493.1|9497.2|9494.8|9498|9496.5|9493.6|9492.1|340
1592226000000|2020-06-15 13:00:00|9497.1|9494.7|9501.3|9499.8|9502.7|9501.2|9495.5|9493.9|408
1592226300000|2020-06-15 13:05:00|9501.4|9499.9|9501.2|9499.7|9502.6|9501.1|9500|9498.1|357
1592226600000|2020-06-15 13:10:00|9501.1|9499.6|9500.5|9499|9501.2|9499.7|9499|9497.5|315
1592226900000|2020-06-15 13:15:00|9500.4|9498.9|9499|9497.5|9501.4|9499.9|9498.2|9496.5|293
1592227200000|2020-06-15 13:20:00|9499.1|9497.6|9498.2|9496.7|9500.4|9498.9|9497.1|9495.6|247
1592227500000|2020-06-15 13:25:00|9498.3|9496.8|9501.4|9499.9|9502.1|9500.6|9496.8|9495.3|212
1592227800000|2020-06-15 13:30:00|9501.3|9499.8|9502.4|9500.9|9503.3|9501.3|9498.1|9496.6|316
1592228100000|2020-06-15 13:35:00|9502.5|9501|9502.8|9501.3|9503.5|9502|9500.9|9499.3|315
1592228400000|2020-06-15 13:40:00|9502.7|9501.2|9498.5|9497|9503.3|9501.6|9496.2|9494.7|368
1592228700000|2020-06-15 13:45:00|9498.6|9497.1|9493.9|9492.4|9499.8|9497.9|9493|9491.1|415
1592229000000|2020-06-15 13:50:00|9494.4|9492|9489.6|9488.1|9495.6|9493.8|9486.9|9485.4|696
1592229300000|2020-06-15 13:55:00|9489.7|9488.2|9486.4|9484.9|9490.2|9488.2|9483.4|9481.1|733
1592229600000|2020-06-15 14:00:00|9486.8|9484.4|9483.8|9482.3|9486.8|9484.9|9482|9480.5|586
1592229900000|2020-06-15 14:05:00|9483.9|9482.4|9483.8|9482.3|9484.4|9482.9|9481.4|9479.5|454
1592230200000|2020-06-15 14:10:00|9483.7|9482.2|9483.7|9482.2|9486.2|9484.7|9483.5|9482|420
1592230500000|2020-06-15 14:15:00|9483.6|9482.1|9488|9486.5|9488.5|9486.7|9481.5|9479.7|437
1592230800000|2020-06-15 14:20:00|9488.1|9486.6|9490.1|9488.6|9490.3|9488.8|9486.8|9485.3|383
1592231100000|2020-06-15 14:25:00|9490|9488.5|9491|9489.5|9493.9|9492.1|9489.7|9488.2|405
1592231400000|2020-06-15 14:30:00|9490.9|9489.4|9491.2|9489.7|9492.4|9490.8|9489.7|9488.2|396
1592231700000|2020-06-15 14:35:00|9491|9489.5|9493.3|9491.8|9493.7|9492.2|9488.5|9487|405
1592232000000|2020-06-15 14:40:00|9493.4|9491.9|9492.4|9490.9|9494.4|9492.9|9490.2|9488.7|491
1592232300000|2020-06-15 14:45:00|9492.3|9490.8|9491.9|9490.4|9492.9|9491.4|9487.5|9485.7|558
1592232600000|2020-06-15 14:50:00|9491.8|9490.3|9490.6|9488.2|9495.2|9493.7|9489.7|9487.8|532
1592232900000|2020-06-15 14:55:00|9490.7|9488.3|9503.2|9501.7|9503.6|9502.1|9490.5|9488.3|601
1592233200000|2020-06-15 15:00:00|9503|9501.5|9497.9|9496.4|9503.3|9501.8|9496.4|9494.9|550
1592233500000|2020-06-15 15:05:00|9497.8|9496.3|9499.9|9498.4|9502.3|9500.8|9497.4|9495.6|456
1592233800000|2020-06-15 15:10:00|9500.1|9498.6|9499.7|9498.2|9503.2|9501.7|9499.6|9497.7|472
1592234100000|2020-06-15 15:15:00|9500|9498.5|9505.1|9503.6|9505.8|9503.7|9499.5|9498|407
1592234400000|2020-06-15 15:20:00|9505|9503.5|9507.3|9505.8|9509.5|9507.4|9503.5|9502|433
1592234700000|2020-06-15 15:25:00|9507.2|9505.7|9509.2|9506.8|9511.7|9510.1|9506.8|9504.9|397
1592235000000|2020-06-15 15:30:00|9509|9506.6|9508.7|9507.2|9510.8|9508.9|9507.7|9505.9|473
1592235300000|2020-06-15 15:35:00|9508.6|9507.1|9505.7|9504.2|9510.4|9508.9|9503.9|9502.4|403
1592235600000|2020-06-15 15:40:00|9505.6|9504.1|9504.6|9503.1|9506.7|9505.2|9501.3|9499.8|458
1592235900000|2020-06-15 15:45:00|9504.7|9503.2|9503.9|9501.5|9506.7|9505.2|9503.5|9501.3|385
1592236200000|2020-06-15 15:50:00|9503.8|9501.4|9507.5|9506|9508.3|9506.3|9502.9|9501.1|367
1592236500000|2020-06-15 15:55:00|9507.6|9506.1|9504.7|9503.2|9509.6|9508.1|9504.2|9502.6|337
1592236800000|2020-06-15 16:00:00|9504.8|9503.3|9502.1|9500.6|9504.8|9503.3|9500.3|9498.8|384
1592237100000|2020-06-15 16:05:00|9502|9500.5|9499.6|9498.1|9503.7|9501.9|9499.6|9498.1|332
1592237400000|2020-06-15 16:10:00|9499.7|9498.2|9495.8|9494.3|9500.2|9498.7|9494.8|9493.3|383
1592237700000|2020-06-15 16:15:00|9495.7|9494.2|9493.7|9491.3|9497.9|9496.4|9492.5|9490.5|381
1592238000000|2020-06-15 16:20:00|9493.3|9491.8|9492.5|9491|9494.4|9492.6|9492|9490.1|377
1592238300000|2020-06-15 16:25:00|9492.6|9491.1|9489.4|9487.9|9492.6|9491.1|9488.2|9486.7|391
1592238600000|2020-06-15 16:30:00|9489.1|9487.6|9491.1|9488.7|9492.2|9490.4|9489.1|9487.6|352
1592238900000|2020-06-15 16:35:00|9490.7|9489.2|9491.8|9490.3|9493.5|9491.7|9489.6|9487.7|329
1592239200000|2020-06-15 16:40:00|9491.7|9490.2|9490.4|9488.9|9493|9491.5|9490.3|9488.7|324
1592239500000|2020-06-15 16:45:00|9490.2|9488.7|9489.7|9488.2|9490.6|9489.1|9489.1|9487.6|213
1592239800000|2020-06-15 16:50:00|9489.8|9488.3|9487.1|9485.6|9489.9|9488.4|9486.8|9485|310
1592240100000|2020-06-15 16:55:00|9487|9485.5|9486.1|9484.6|9488|9486.5|9485.2|9483.4|323
1592240400000|2020-06-15 17:00:00|9486.5|9484.1|9486.9|9485.4|9487.5|9485.5|9484.6|9483.1|285
1592240700000|2020-06-15 17:05:00|9486.8|9485.3|9487|9485.5|9488.5|9486.6|9485.9|9483.9|277
1592241000000|2020-06-15 17:10:00|9486.9|9485.4|9485.2|9483.7|9487.6|9485.6|9484.3|9482.5|276
1592241300000|2020-06-15 17:15:00|9485.7|9483.3|9490.2|9487.8|9490.4|9488.5|9485.7|9483.3|322
1592241600000|2020-06-15 17:20:00|9490.3|9487.9|9491.4|9489.9|9491.5|9490|9488.8|9486.9|288
1592241900000|2020-06-15 17:25:00|9491.5|9490|9490.2|9488.7|9491.5|9490|9489.1|9487.6|282
1592242200000|2020-06-15 17:30:00|9489.8|9488.3|9490.2|9488.7|9490.5|9488.9|9488.2|9486.7|239
1592242500000|2020-06-15 17:35:00|9490.5|9489|9490.5|9489|9492.4|9490.9|9489.7|9488.2|297
1592242800000|2020-06-15 17:40:00|9490.6|9489.1|9490|9487.6|9491.2|9489.7|9489.3|9487.6|225
1592243100000|2020-06-15 17:45:00|9490.1|9487.7|9488.9|9487.4|9490.3|9488.8|9488.2|9486.7|202
1592243400000|2020-06-15 17:50:00|9489|9487.5|9489.4|9487.9|9489.5|9488|9486.1|9484.1|356
1592243700000|2020-06-15 17:55:00|9489.3|9487.8|9488.9|9487.4|9489.8|9488.2|9486.8|9484.9|369
1592244000000|2020-06-15 18:00:00|9488.8|9487.3|9486.5|9484.1|9490.9|9488.9|9484|9482.2|717
1592244300000|2020-06-15 18:05:00|9486.4|9484|9489.1|9487.6|9490.1|9488.2|9485.3|9483.5|629
1592244600000|2020-06-15 18:10:00|9489|9487.5|9485.1|9483.6|9489|9487.5|9484.8|9483.2|539
1592244900000|2020-06-15 18:15:00|9485.2|9483.7|9482.3|9480.8|9485.2|9483.7|9480.8|9479.2|574
1592245200000|2020-06-15 18:20:00|9482.4|9480.9|9485|9483.5|9485.5|9484|9481|9479.5|422
1592245500000|2020-06-15 18:25:00|9484.9|9483.4|9484.2|9482.7|9485.3|9483.8|9482.6|9480.7|396
1592245800000|2020-06-15 18:30:00|9483.9|9482.4|9488.5|9487|9489.6|9487.6|9481.9|9479.9|519
1592246100000|2020-06-15 18:35:00|9488.3|9486.8|9485.8|9483.4|9488.3|9486.8|9484.3|9482.6|397
1592246400000|2020-06-15 18:40:00|9485.3|9483.8|9486.6|9485.1|9486.8|9485.3|9484.3|9482.4|406
1592246700000|2020-06-15 18:45:00|9486.5|9485|9489.4|9487.9|9489.6|9488.1|9485.5|9483.7|461
1592247000000|2020-06-15 18:50:00|9489.5|9488|9489|9487.5|9490.1|9488.6|9487.2|9485.7|393
1592247300000|2020-06-15 18:55:00|9489.1|9487.6|9483|9481.5|9489.3|9487.8|9482.9|9481.4|396
1592247600000|2020-06-15 19:00:00|9483.1|9481.6|9483.7|9482.2|9484.6|9482.8|9482.2|9480.6|393
1592247900000|2020-06-15 19:05:00|9483.6|9482.1|9484.2|9481.8|9484.9|9483.1|9483|9481.1|348
1592248200000|2020-06-15 19:10:00|9483.7|9482.2|9484.2|9481.8|9485|9483.1|9483.3|9481.3|178
1592248500000|2020-06-15 19:15:00|9484.1|9481.7|9482.7|9481.2|9484.2|9482.4|9481.9|9480.1|236
1592248800000|2020-06-15 19:20:00|9482.6|9481.1|9482.6|9480.2|9484.4|9482.5|9481.9|9480.2|293
1592249100000|2020-06-15 19:25:00|9482.2|9480.7|9485.9|9484.4|9486|9484.5|9481.6|9480.1|340
1592249400000|2020-06-15 19:30:00|9485.7|9484.2|9486.4|9484.9|9488.3|9486.6|9485.5|9483.6|333
1592249700000|2020-06-15 19:35:00|9486.5|9485|9489.9|9488.4|9490.4|9488.7|9486.5|9484.8|302
1592250000000|2020-06-15 19:40:00|9489.8|9488.3|9493.5|9491.1|9493.5|9491.8|9489.4|9487.5|370
1592250300000|2020-06-15 19:45:00|9493|9491.5|9491.5|9490|9493.8|9492|9490.7|9489.2|265
1592250600000|2020-06-15 19:50:00|9491.4|9489.9|9493.6|9491.2|9493.7|9491.7|9490.3|9488.5|331
1592250900000|2020-06-15 19:55:00|9493.3|9491.8|9491.3|9488.9|9494|9492.1|9490.7|9488.6|404
1592251200000|2020-06-15 20:00:00|9491.2|9488.8|9491.5|9489.1|9492.8|9490.5|9490.1|9488|306
1592251500000|2020-06-15 20:05:00|9491.4|9489|9491.4|9489|9492|9490|9490.9|9489|141
1592251800000|2020-06-15 20:10:00|9491.5|9489.1|9492.1|9489.7|9492.5|9490.4|9490.9|9488.5|148
1592252100000|2020-06-15 20:15:00|9492.2|9489.8|9491.4|9489|9492.7|9490.6|9491.4|9489|90
1592252400000|2020-06-15 20:20:00|9491.5|9489.1|9490.1|9487.7|9491.5|9489.6|9489.7|9487.3|134
1592252700000|2020-06-15 20:25:00|9490.2|9487.8|9491.2|9488.8|9491.8|9489.7|9489.9|9487.5|129
1592253000000|2020-06-15 20:30:00|9491.3|9488.9|9490.7|9488.3|9491.4|9489.3|9490.3|9488.1|101
1592253300000|2020-06-15 20:35:00|9490.8|9488.4|9492.6|9490.2|9493.2|9490.8|9490.3|9488.3|128
1592253600000|2020-06-15 20:40:00|9492.7|9490.3|9493|9490.6|9493.1|9491|9491.9|9489.9|106
1592253900000|2020-06-15 20:45:00|9492.9|9490.5|9491.9|9489.5|9493.8|9491.5|9491.3|9489.3|131
1592254200000|2020-06-15 20:50:00|9491.8|9489.4|9492.6|9490.2|9493.2|9490.8|9491.8|9489.4|136
1592254500000|2020-06-15 20:55:00|9492.7|9490.3|9492.5|9490.1|9493.9|9491.5|9492.2|9489.8|222
1592254800000|2020-06-15 21:00:00|9492.4|9490|9492.3|9489.9|9492.6|9490.2|9491.9|9489.5|48
1592255100000|2020-06-15 21:05:00|9492.4|9489.8|9493.8|9489.1|9493.8|9490.7|9492|9488.8|147
1592255400000|2020-06-15 21:10:00|9493.5|9489.2|9492.6|9490.1|9494|9490.4|9491.8|9489|170
1592255700000|2020-06-15 21:15:00|9492.4|9490|9492.7|9490.2|9493.1|9490.4|9491.9|9489.5|108
1592256000000|2020-06-15 21:20:00|9492.6|9490.3|9492.7|9490.3|9493.5|9490.4|9491.7|9489.3|147
1592256300000|2020-06-15 21:25:00|9492.3|9490.2|9492.3|9489.6|9494.1|9490.6|9491.7|9489.3|133
1592256600000|2020-06-15 21:30:00|9492.4|9489.9|9492.9|9488.7|9493.1|9490.1|9491.6|9488.7|118
1592256900000|2020-06-15 21:35:00|9493|9488.8|9492.4|9489.1|9493|9489.6|9491.5|9488.3|101
1592257200000|2020-06-15 21:40:00|9492.7|9489|9492.6|9489.2|9493.2|9489.6|9491.2|9488.6|231
1592257500000|2020-06-15 21:45:00|9492.7|9489.3|9493|9489.5|9493.7|9489.8|9491.3|9488.3|192
1592257800000|2020-06-15 21:50:00|9493.1|9489.6|9493|9489.7|9493.7|9490|9491.8|9489.1|143
1592258100000|2020-06-15 21:55:00|9492.5|9489.8|9492.6|9489.5|9493.5|9490|9491.6|9488.7|192
1592258400000|2020-06-15 22:00:00|9492.7|9489.6|9491.9|9489.4|9493.1|9490|9491.7|9489|393
1592258700000|2020-06-15 22:05:00|9491.8|9489.3|9491.6|9489.2|9492|9489.6|9491.4|9489|127
1592259000000|2020-06-15 22:10:00|9491.4|9489|9492.2|9489.8|9492.7|9490.3|9491.2|9488.8|149
1592259300000|2020-06-15 22:15:00|9492.3|9489.9|9492.7|9490.3|9493.2|9490.8|9491.8|9489.4|144
1592259600000|2020-06-15 22:20:00|9492.6|9490.2|9491.8|9489.4|9493|9490.6|9491.6|9489.2|131
1592259900000|2020-06-15 22:25:00|9491.9|9489.5|9491|9488.6|9492.7|9490.3|9490.9|9488.5|78
1592260200000|2020-06-15 22:30:00|9491.1|9488.7|9491.4|9489|9491.7|9489.3|9490.4|9488|129
1592260500000|2020-06-15 22:35:00|9491.5|9489.1|9492.1|9489.7|9492.4|9490|9491.5|9489.1|119
1592260800000|2020-06-15 22:40:00|9492.2|9489.8|9492.5|9490.1|9492.6|9490.2|9491.3|9488.9|84
1592261100000|2020-06-15 22:45:00|9492.6|9490.2|9491.4|9489|9492.6|9490.2|9491.2|9488.8|65
1592261400000|2020-06-15 22:50:00|9491.5|9489.1|9490.6|9488.2|9491.6|9489.2|9489.6|9487.2|109
1592261700000|2020-06-15 22:55:00|9490.5|9488.1|9489.2|9486.8|9490.7|9488.3|9488.8|9486.4|98
1592262000000|2020-06-15 23:00:00|9489.8|9487.4|9490.6|9488.2|9490.7|9488.3|9489.1|9486.7|161
1592262300000|2020-06-15 23:05:00|9490.8|9488.4|9490.9|9488.5|9491.1|9488.7|9490.1|9487.7|114
1592262600000|2020-06-15 23:10:00|9491|9488.6|9491.2|9488.8|9491.3|9488.9|9490.9|9488.5|87
1592262900000|2020-06-15 23:15:00|9491.1|9488.7|9490.7|9488.3|9491.3|9488.9|9490.6|9488.2|136
1592263200000|2020-06-15 23:20:00|9490.6|9488.2|9488.3|9485.9|9491|9488.6|9488.1|9485.7|199
1592263500000|2020-06-15 23:25:00|9488.2|9485.8|9489.6|9487.2|9490|9487.6|9488.2|9485.8|220
1592263800000|2020-06-15 23:30:00|9489.7|9487.3|9490.9|9488.5|9491.4|9489|9489.7|9487.3|193
1592264100000|2020-06-15 23:35:00|9490.6|9488.2|9490|9487.6|9490.8|9488.4|9489.5|9487.1|194
1592264400000|2020-06-15 23:40:00|9490.1|9487.7|9490.6|9488.2|9490.6|9488.2|9489.6|9487.2|205
1592264700000|2020-06-15 23:45:00|9490.5|9488.1|9493.7|9491.3|9493.9|9491.5|9490.5|9488.1|194
1592265000000|2020-06-15 23:50:00|9493.6|9491.2|9492.2|9489.8|9493.8|9491.4|9491.9|9489.5|129
1592265300000|2020-06-15 23:55:00|9492|9489.6|9492.8|9490.4|9493.4|9491|9491.3|9489.3|216
1592265600000|2020-06-16 00:00:00|9492.9|9490.5|9492.5|9490.1|9493.2|9490.8|9490.4|9488|300
1592265900000|2020-06-16 00:05:00|9492|9490.5|9491.4|9489.9|9492.5|9490.5|9490.4|9488.5|240
1592266200000|2020-06-16 00:10:00|9491.3|9489.8|9488.3|9486.8|9491.9|9490|9488.1|9485.8|212
1592266500000|2020-06-16 00:15:00|9488.4|9486.9|9486.8|9485.3|9489|9487.2|9486.6|9484.8|185
1592266800000|2020-06-16 00:20:00|9486.7|9485.2|9487.2|9485.7|9488|9485.9|9486.6|9484.6|219
1592267100000|2020-06-16 00:25:00|9487.3|9485.8|9487.9|9485.5|9488.2|9486.1|9487.1|9485.3|170
1592267400000|2020-06-16 00:30:00|9487.8|9486.3|9487.5|9486|9488.9|9486.9|9487.1|9484.9|273
1592267700000|2020-06-16 00:35:00|9487.6|9486.1|9487.8|9486.3|9488.6|9486.7|9487.2|9485.4|263
1592268000000|2020-06-16 00:40:00|9488.3|9485.9|9486.3|9484.8|9488.3|9486.2|9485.9|9483.9|240
1592268300000|2020-06-16 00:45:00|9486.8|9484.4|9486.9|9484.5|9487.4|9485.4|9486.3|9484.4|177
1592268600000|2020-06-16 00:50:00|9486.5|9485|9486.1|9483.7|9487.2|9485.2|9485.6|9483.6|253
1592268900000|2020-06-16 00:55:00|9485.8|9484.3|9484.2|9481.8|9486.4|9484.5|9483.8|9481.8|264
1592269200000|2020-06-16 01:00:00|9484.3|9481.9|9482.5|9480.1|9484.4|9482.5|9481.1|9479|306
1592269500000|2020-06-16 01:05:00|9482.2|9480.7|9482.6|9480.2|9482.8|9480.8|9481.7|9479.7|220
1592269800000|2020-06-16 01:10:00|9482.7|9480.3|9483.1|9481.6|9483.6|9481.6|9481.8|9479.6|205
1592270100000|2020-06-16 01:15:00|9483.5|9481.1|9486.3|9483.9|9486.5|9484.1|9483.1|9481.1|210
1592270400000|2020-06-16 01:20:00|9486.2|9483.8|9487.1|9485.6|9487.7|9485.6|9485.3|9483.2|253
1592270700000|2020-06-16 01:25:00|9487.6|9485.2|9487.8|9485.4|9488.6|9486.3|9487.1|9485.1|183
1592271000000|2020-06-16 01:30:00|9487.9|9485.5|9489.2|9486.8|9490.1|9487.8|9486.8|9484.8|194
1592271300000|2020-06-16 01:35:00|9489.1|9486.7|9490.1|9487.7|9490.1|9488|9487.6|9485.7|277
1592271600000|2020-06-16 01:40:00|9490|9487.6|9488.6|9486.2|9490.2|9487.8|9487.9|9485.8|216
1592271900000|2020-06-16 01:45:00|9488.5|9486.1|9487.9|9485.5|9489.3|9487.2|9487.9|9485.5|171
1592272200000|2020-06-16 01:50:00|9488|9485.6|9488.2|9485.8|9488.8|9486.4|9487.1|9485.2|203
1592272500000|2020-06-16 01:55:00|9488.3|9485.9|9489.6|9487.2|9490.5|9488.5|9488.2|9485.8|233
1592272800000|2020-06-16 02:00:00|9489.4|9487|9487.9|9485.5|9489.8|9487.4|9487.8|9485.4|228
1592273100000|2020-06-16 02:05:00|9488|9485.6|9487.4|9485|9488.3|9486.2|9486.9|9484.9|278
1592273400000|2020-06-16 02:10:00|9487.3|9484.9|9487.2|9484.8|9487.6|9485.7|9486.9|9484.7|187
1592273700000|2020-06-16 02:15:00|9487.3|9484.9|9486.6|9485.1|9487.6|9485.6|9486.5|9484.2|171
1592274000000|2020-06-16 02:20:00|9487.1|9484.7|9485.9|9483.5|9487.2|9485.2|9485.1|9483.1|215
1592274300000|2020-06-16 02:25:00|9486|9483.6|9487.4|9485|9488|9485.6|9485.7|9483.5|155
1592274600000|2020-06-16 02:30:00|9487.3|9484.9|9486.1|9483.7|9487.5|9485.1|9485.1|9482.7|322
1592274900000|2020-06-16 02:35:00|9485.9|9483.5|9484.6|9482.2|9486.3|9484.2|9484.1|9481.7|248
1592275200000|2020-06-16 02:40:00|9484.7|9482.3|9488.6|9486.2|9488.6|9486.2|9484.4|9482|154
1592275500000|2020-06-16 02:45:00|9488.5|9486.1|9488.3|9485.9|9489.5|9487.1|9487|9485.1|248
1592275800000|2020-06-16 02:50:00|9488.2|9485.8|9488.4|9486|9489.8|9487.4|9487.4|9485.1|246
1592276100000|2020-06-16 02:55:00|9488.7|9486.3|9489.9|9487.5|9490.9|9488.5|9487.9|9485.5|228
1592276400000|2020-06-16 03:00:00|9490|9487.6|9489.9|9487.5|9490.2|9488.3|9488.9|9487|199
1592276700000|2020-06-16 03:05:00|9489.7|9487.3|9490.1|9487.7|9490.2|9488.2|9486.9|9485|208
1592277000000|2020-06-16 03:10:00|9490|9487.6|9492.6|9490.2|9493.4|9491|9490|9487.6|205
1592277300000|2020-06-16 03:15:00|9492.5|9490.1|9492.1|9489.7|9493|9490.6|9491.6|9489.5|152
1592277600000|2020-06-16 03:20:00|9492|9489.6|9492.5|9490.1|9492.9|9490.9|9491.4|9489.1|257
1592277900000|2020-06-16 03:25:00|9492.6|9490.2|9490.7|9488.3|9492.9|9490.8|9490.5|9488.1|208
1592278200000|2020-06-16 03:30:00|9490.8|9488.4|9490.6|9489.1|9492|9489.6|9489.9|9487.9|264
1592278500000|2020-06-16 03:35:00|9490.7|9489.2|9490.6|9489.1|9492|9489.9|9490.5|9488.6|235
1592278800000|2020-06-16 03:40:00|9490.5|9489|9490.1|9487.7|9491|9489.1|9489.7|9487.7|210
1592279100000|2020-06-16 03:45:00|9490.2|9487.8|9488.4|9486.9|9490.6|9488.8|9488.4|9486.4|256
1592279400000|2020-06-16 03:50:00|9488.5|9487|9491.4|9489.9|9491.9|9490|9488.5|9486.6|241
1592279700000|2020-06-16 03:55:00|9491.3|9489.8|9494.1|9491.7|9494.4|9492.5|9491.1|9489.2|269
1592280000000|2020-06-16 04:00:00|9494.2|9491.8|9494.2|9491.8|9495.3|9493.3|9493.4|9491.2|320
1592280300000|2020-06-16 04:05:00|9494.1|9491.7|9495.5|9493.1|9496.2|9494|9493.2|9490.9|200
1592280600000|2020-06-16 04:10:00|9495.6|9493.2|9496.1|9493.7|9496.5|9494.5|9494.9|9492.9|251
1592280900000|2020-06-16 04:15:00|9496|9493.6|9495.4|9493|9496.2|9494.3|9494.7|9492.7|276
1592281200000|2020-06-16 04:20:00|9495.3|9492.9|9496.5|9494.1|9496.6|9494.7|9494.8|9492.9|184
1592281500000|2020-06-16 04:25:00|9496.4|9494|9495.4|9493|9498|9496.1|9494.3|9492.4|241
1592281800000|2020-06-16 04:30:00|9495.3|9492.9|9496.6|9494.2|9497.2|9495.2|9494.9|9492.9|188
1592282100000|2020-06-16 04:35:00|9496.5|9494.1|9497.2|9494.8|9497.8|9495.8|9495.6|9493.6|217
1592282400000|2020-06-16 04:40:00|9497.1|9494.7|9496.4|9494|9497.3|9495.2|9495.9|9494|152
1592282700000|2020-06-16 04:45:00|9496.5|9494.1|9493.3|9491.8|9496.5|9494.7|9493.2|9491.6|172
1592283000000|2020-06-16 04:50:00|9493.7|9491.3|9493|9491.5|9494|9492.1|9492.3|9490.4|180
1592283300000|2020-06-16 04:55:00|9492.9|9491.4|9494.3|9491.9|9494.3|9492.3|9492.3|9490.8|218
1592283600000|2020-06-16 05:00:00|9494.2|9491.8|9493.3|9491.8|9494.7|9492.8|9493|9491|157
1592283900000|2020-06-16 05:05:00|9493.4|9491.9|9491.9|9489.5|9493.9|9492|9491.3|9489.3|192
1592284200000|2020-06-16 05:10:00|9492|9489.6|9491.9|9489.5|9492.1|9490|9491.1|9489.1|145
1592284500000|2020-06-16 05:15:00|9491.8|9489.4|9491.6|9489.2|9491.8|9489.8|9489.9|9488.1|126
1592284800000|2020-06-16 05:20:00|9491.7|9489.3|9490.2|9487.8|9491.7|9489.3|9489.7|9487.7|147
1592285100000|2020-06-16 05:25:00|9490.5|9488.1|9491.3|9489.8|9492|9490.2|9490.2|9488.1|158
1592285400000|2020-06-16 05:30:00|9491.4|9489.9|9488.7|9486.3|9491.6|9489.9|9488.2|9485.8|198
1592285700000|2020-06-16 05:35:00|9488.8|9486.4|9488.6|9486.2|9489.2|9486.8|9488.2|9485.8|154
1592286000000|2020-06-16 05:40:00|9488.5|9486.1|9494.3|9491.9|9494.7|9492.3|9488.4|9486|255
1592286300000|2020-06-16 05:45:00|9494.2|9491.8|9493.7|9491.3|9494.7|9492.3|9493.3|9491.2|214
1592286600000|2020-06-16 05:50:00|9493.6|9491.2|9493.9|9491.5|9494.9|9492.5|9493.3|9491.1|198
1592286900000|2020-06-16 05:55:00|9494.3|9491.9|9495.3|9492.9|9495.8|9493.4|9493.9|9491.7|186
1592287200000|2020-06-16 06:00:00|9495.2|9492.8|9493.5|9492|9495.3|9493.1|9491.6|9489.2|263
1592287500000|2020-06-16 06:05:00|9493.6|9492.1|9492.7|9490.3|9494|9492.1|9491.9|9489.5|242
1592287800000|2020-06-16 06:10:00|9492.8|9490.4|9494.2|9491.8|9494.7|9492.3|9490.3|9488.2|400
1592288100000|2020-06-16 06:15:00|9494.3|9491.9|9497.7|9495.3|9498.1|9496|9494.3|9491.9|372
1592288400000|2020-06-16 06:20:00|9497.8|9495.4|9497.2|9494.8|9499.1|9497|9496.1|9494.3|372
1592288700000|2020-06-16 06:25:00|9497.1|9494.7|9497.2|9494.8|9498.2|9496.4|9495.9|9493.9|297
1592289000000|2020-06-16 06:30:00|9497.3|9494.9|9496.2|9493.8|9498.4|9496.5|9496|9493.8|320
1592289300000|2020-06-16 06:35:00|9495.7|9494.2|9494.6|9492.2|9499.8|9497.4|9494.5|9492.1|471
1592289600000|2020-06-16 06:40:00|9494.5|9492.1|9489.6|9487.2|9495.1|9492.9|9489.6|9487.2|520
1592289900000|2020-06-16 06:45:00|9489.5|9487.1|9493|9490.6|9493.1|9491.4|9487.8|9485.4|409
1592290200000|2020-06-16 06:50:00|9492.9|9490.5|9493.2|9491.7|9494.8|9492.8|9491.2|9489.1|445
1592290500000|2020-06-16 06:55:00|9493.8|9491.4|9491.7|9489.3|9495|9493|9491|9488.9|439
1592290800000|2020-06-16 07:00:00|9492|9489.6|9490.8|9488.4|9492.5|9490.6|9489.9|9487.6|500
1592291100000|2020-06-16 07:05:00|9490.7|9488.3|9485.5|9484|9490.8|9488.8|9484.3|9482.2|477
1592291400000|2020-06-16 07:10:00|9485.9|9483.5|9481.9|9480.4|9486.6|9484.7|9481.6|9479.7|453
1592291700000|2020-06-16 07:15:00|9481.8|9480.3|9485.5|9483.1|9488.2|9486.2|9481.8|9480.3|547
1592292000000|2020-06-16 07:20:00|9485.9|9483.5|9489.6|9488.1|9490.2|9488.4|9485.1|9483.2|471
1592292300000|2020-06-16 07:25:00|9489.7|9488.2|9491|9488.6|9491|9489.2|9488.3|9486.4|399
1592292600000|2020-06-16 07:30:00|9491.1|9489.6|9485.1|9482.7|9492|9490.1|9484.6|9482.6|618
1592292900000|2020-06-16 07:35:00|9485.2|9482.8|9488.5|9486.1|9489.1|9487.2|9484.9|9482.8|357
1592293200000|2020-06-16 07:40:00|9488|9486.5|9487.8|9486.3|9489.2|9487.3|9487.2|9485.1|362
1592293500000|2020-06-16 07:45:00|9488.2|9485.8|9486.5|9485|9488.2|9486.3|9484.1|9482.2|326
1592293800000|2020-06-16 07:50:00|9486.4|9484.9|9484.4|9482.9|9490|9488.1|9482.9|9480.9|452
1592294100000|2020-06-16 07:55:00|9484.3|9482.8|9482.7|9480.3|9485.7|9483.7|9480.6|9478.5|484
1592294400000|2020-06-16 08:00:00|9482.8|9480.4|9487.3|9484.9|9487.4|9485.4|9481.5|9479.4|631
1592294700000|2020-06-16 08:05:00|9487.2|9484.8|9490.4|9488.9|9490.7|9488.9|9486.3|9484.3|479
1592295000000|2020-06-16 08:10:00|9490.5|9489|9485.1|9483.6|9490.5|9489|9484.7|9483|408
1592295300000|2020-06-16 08:15:00|9485|9483.5|9484.1|9482.6|9485.2|9483.7|9482.2|9480.7|464
1592295600000|2020-06-16 08:20:00|9484.2|9482.7|9484.3|9482.8|9485.8|9483.9|9482.4|9480.5|449
1592295900000|2020-06-16 08:25:00|9484.2|9482.7|9485.2|9483.7|9485.6|9483.8|9482.4|9480.5|393
1592296200000|2020-06-16 08:30:00|9485.1|9483.6|9486.1|9484.6|9489|9487.2|9483.1|9481.2|387
1592296500000|2020-06-16 08:35:00|9486.2|9484.7|9487.9|9486.4|9490.2|9488.3|9486.1|9484.4|442
1592296800000|2020-06-16 08:40:00|9488.3|9486.8|9489.3|9487.8|9490.7|9489.2|9487.7|9485.8|320
1592297100000|2020-06-16 08:45:00|9489.2|9487.7|9490|9488.5|9491|9489|9488.2|9486.4|331
1592297400000|2020-06-16 08:50:00|9489.9|9488.4|9484|9482.5|9490.6|9488.8|9482.5|9480.8|438
1592297700000|2020-06-16 08:55:00|9484.4|9482|9483.9|9481.5|9484.5|9482.6|9481.6|9479.6|374
1592298000000|2020-06-16 09:00:00|9483.4|9481.9|9482|9480.5|9483.5|9481.9|9481.3|9479.3|321
1592298300000|2020-06-16 09:05:00|9482.1|9480.6|9475.2|9473.7|9482.7|9481|9474.8|9473.1|414
1592298600000|2020-06-16 09:10:00|9475.3|9473.8|9478|9475.6|9478|9476.1|9474|9472.1|367
1592298900000|2020-06-16 09:15:00|9478.1|9475.7|9476.2|9473.8|9478.1|9476.2|9473.9|9472|429
1592299200000|2020-06-16 09:20:00|9476.1|9473.7|9476.5|9474.1|9479.1|9477|9475.3|9473.2|325
1592299500000|2020-06-16 09:25:00|9476.1|9474.6|9477.1|9474.7|9477.9|9475.5|9475.4|9473|381
1592299800000|2020-06-16 09:30:00|9477|9474.6|9477.1|9474.7|9478.3|9475.9|9475.1|9472.7|280
1592300100000|2020-06-16 09:35:00|9477|9474.6|9479.3|9476.9|9480.2|9478|9476.3|9473.9|323
1592300400000|2020-06-16 09:40:00|9479.4|9477|9478.2|9475.8|9479.4|9477.1|9476.7|9474.8|348
1592300700000|2020-06-16 09:45:00|9478.1|9475.7|9473|9471.5|9478.4|9476.6|9472.8|9470.7|413
1592301000000|2020-06-16 09:50:00|9473.1|9471.6|9473.3|9470.9|9474.2|9472.2|9471.6|9469.6|320
1592301300000|2020-06-16 09:55:00|9473.2|9470.8|9473.2|9471.7|9475.4|9473.5|9472.3|9470.3|463
1592301600000|2020-06-16 10:00:00|9473.3|9471.8|9471.3|9469.8|9476.4|9474.5|9471|9469.2|418
1592301900000|2020-06-16 10:05:00|9471.1|9469.6|9469.7|9468.2|9472.8|9470.8|9468.9|9467.3|393
1592302200000|2020-06-16 10:10:00|9470.2|9467.8|9471.5|9469.1|9473.5|9471.5|9469.7|9467.8|372
1592302500000|2020-06-16 10:15:00|9471.2|9469.7|9471.4|9469.9|9473.1|9471.4|9469.5|9467.7|377
1592302800000|2020-06-16 10:20:00|9471.7|9469.3|9471.6|9469.2|9473.1|9471.2|9470.7|9468.7|326
1592303100000|2020-06-16 10:25:00|9471.7|9469.3|9465.9|9464.4|9472.5|9470.6|9465.9|9464.2|347
1592303400000|2020-06-16 10:30:00|9465.7|9464.2|9469.6|9468.1|9471.8|9469.9|9464.4|9462.5|423
1592303700000|2020-06-16 10:35:00|9469.5|9468|9467.1|9465.6|9470.9|9469.3|9467.1|9465.1|341
1592304000000|2020-06-16 10:40:00|9467.2|9465.7|9468.8|9467.3|9469.2|9467.7|9466.4|9464.9|271
1592304300000|2020-06-16 10:45:00|9468.9|9467.4|9468.1|9466.6|9468.9|9467.4|9466.6|9464.9|351
1592304600000|2020-06-16 10:50:00|9468.2|9466.7|9474.1|9472.6|9474.7|9472.7|9467.7|9465.7|377
1592304900000|2020-06-16 10:55:00|9474|9472.5|9471.2|9469.7|9474.1|9472.6|9470.5|9468.6|305
1592305200000|2020-06-16 11:00:00|9471|9469.5|9469.5|9468|9471.6|9470.1|9469.5|9468|250
1592305500000|2020-06-16 11:05:00|9469.4|9467.9|9469.6|9468.1|9470.6|9468.8|9466.9|9465.4|331
1592305800000|2020-06-16 11:10:00|9469.5|9468|9471|9468.6|9471|9469.2|9468.4|9466.7|261
1592306100000|2020-06-16 11:15:00|9470.4|9468.9|9473.1|9471.6|9474.5|9472.3|9469.6|9468.1|334
1592306400000|2020-06-16 11:20:00|9473|9471.5|9473|9471.5|9474.5|9472.9|9471.5|9469.6|297
1592306700000|2020-06-16 11:25:00|9473.5|9471.1|9471.8|9469.4|9473.7|9471.6|9471|9469.3|224
1592307000000|2020-06-16 11:30:00|9471|9469.5|9474.7|9473.2|9475.5|9473.3|9470.6|9468.6|339
1592307300000|2020-06-16 11:35:00|9474.8|9473.3|9477.6|9476.1|9479|9477.1|9474.2|9472.3|452
1592307600000|2020-06-16 11:40:00|9477.7|9476.2|9480.3|9478.8|9480.6|9479.1|9477.4|9475.6|275
1592307900000|2020-06-16 11:45:00|9480.6|9479.1|9480.6|9478.2|9481.9|9479.9|9479.9|9478.1|266
1592308200000|2020-06-16 11:50:00|9480.7|9478.3|9477.6|9476.1|9481.2|9479|9477.5|9476|282
1592308500000|2020-06-16 11:55:00|9477.7|9476.2|9479.4|9477|9479.6|9477.9|9476.6|9475.1|396
1592308800000|2020-06-16 12:00:00|9478.9|9477.4|9478.6|9477.1|9481|9479.3|9477.3|9475.4|395
1592309100000|2020-06-16 12:05:00|9478.5|9477|9479.4|9477.9|9481|9479.5|9478.5|9477|368
1592309400000|2020-06-16 12:10:00|9479.3|9477.8|9477.9|9476.4|9480.3|9478.8|9476.6|9474.8|414
1592309700000|2020-06-16 12:15:00|9478|9476.5|9481.5|9480|9481.6|9480.1|9477.6|9476.1|405
1592310000000|2020-06-16 12:20:00|9481.4|9479.9|9482.5|9481|9483.4|9481.9|9480.1|9478.3|378
1592310300000|2020-06-16 12:25:00|9482.7|9481.2|9473.9|9471|9483.2|9481.7|9471.5|9469.1|361
1592310600000|2020-06-16 12:30:00|9473.5|9471.1|9483|9481.5|9486.5|9484.5|9473.5|9471|660
1592310900000|2020-06-16 12:35:00|9483.1|9481.6|9479.6|9477.2|9483.8|9481.9|9477.1|9475.1|699
1592311200000|2020-06-16 12:40:00|9479.4|9477|9477.5|9475.1|9479.9|9477.6|9475.9|9474.1|648
1592311500000|2020-06-16 12:45:00|9477.4|9475|9484.1|9481.7|9484.1|9482.2|9475.9|9474.3|789
1592311800000|2020-06-16 12:50:00|9483.6|9482.1|9481.7|9480.2|9484.2|9482.3|9480.5|9478.6|544
1592312100000|2020-06-16 12:55:00|9481.8|9480.3|9480.4|9478.9|9482.3|9480.4|9477.9|9476|597
1592312400000|2020-06-16 13:00:00|9480.3|9478.8|9488.9|9487.4|9489.4|9487.9|9479.8|9478.3|682
1592312700000|2020-06-16 13:05:00|9489|9487.5|9492.2|9490.7|9494.8|9493|9487.7|9486|619
1592313000000|2020-06-16 13:10:00|9492.3|9490.8|9503.4|9501|9503.8|9501.4|9492.1|9490.6|623
1592313300000|2020-06-16 13:15:00|9503.5|9501.1|9493|9491.5|9505.2|9502.8|9491|9489.5|686
1592313600000|2020-06-16 13:20:00|9493.1|9491.6|9486.4|9484.9|9494.9|9493.4|9485.5|9483.5|607
1592313900000|2020-06-16 13:25:00|9486.5|9485|9484.9|9483.4|9491.8|9489.7|9484.1|9482.6|589
1592314200000|2020-06-16 13:30:00|9484.7|9483.2|9476.1|9474.6|9484.7|9483.2|9476|9474.5|368
1592314500000|2020-06-16 13:35:00|9475.8|9474.3|9485.5|9484|9487.7|9486.2|9474.8|9472.4|375
1592314800000|2020-06-16 13:40:00|9485.6|9484.1|9490.2|9488.7|9490.6|9489|9484.9|9483.4|342
1592315100000|2020-06-16 13:45:00|9490.1|9488.6|9493.7|9492.2|9494.5|9492.9|9487.7|9486.2|325
1592315400000|2020-06-16 13:50:00|9493.8|9492.3|9499.2|9496.8|9500|9498.5|9492.6|9491.1|293
1592315700000|2020-06-16 13:55:00|9499.1|9496.7|9497.7|9495.3|9501.1|9499.2|9497.4|9495.1|322
1592316000000|2020-06-16 14:00:00|9497.6|9495.2|9504|9502.5|9506.2|9504.7|9497.6|9495.2|384
1592316300000|2020-06-16 14:05:00|9503.4|9501.9|9504.3|9502.8|9507.1|9505.6|9502.3|9500.4|570
1592316600000|2020-06-16 14:10:00|9504.2|9502.7|9509.2|9506.8|9510.1|9507.8|9503.7|9502.1|550
1592316900000|2020-06-16 14:15:00|9509.1|9506.7|9518.1|9516.6|9519.1|9517.5|9507.6|9505.8|634
1592317200000|2020-06-16 14:20:00|9518.4|9516|9517|9514.6|9519.6|9518.1|9515.8|9513.9|562
1592317500000|2020-06-16 14:25:00|9516.6|9515.1|9515.4|9513.9|9517.3|9515.7|9510.1|9508.4|602
1592317800000|2020-06-16 14:30:00|9515.1|9513.6|9511.9|9510.4|9515.1|9513.6|9509.8|9508.3|443
1592318100000|2020-06-16 14:35:00|9511.8|9510.3|9511.3|9508.9|9515.2|9513.7|9510.4|9508.6|653
1592318400000|2020-06-16 14:40:00|9511.2|9508.8|9516.6|9514.2|9517.4|9515.4|9510.7|9508.8|829
1592318700000|2020-06-16 14:45:00|9516.5|9514.1|9517.4|9515.9|9521.4|9519.6|9515.1|9513.6|729
1592319000000|2020-06-16 14:50:00|9517.7|9516.2|9517.1|9515.6|9524.3|9522.5|9515.4|9513.4|775
1592319300000|2020-06-16 14:55:00|9517.5|9515.1|9511.7|9510.2|9521.4|9519.5|9509.8|9507.8|916
1592319600000|2020-06-16 15:00:00|9511.6|9510.1|9516.3|9514.8|9520|9518.4|9511.6|9510.1|872
1592319900000|2020-06-16 15:05:00|9516.8|9514.4|9514.8|9512.4|9518|9516|9513.3|9511.2|898
1592320200000|2020-06-16 15:10:00|9514.9|9512.5|9511.3|9509.8|9516.8|9514.5|9510.2|9508.2|838
1592320500000|2020-06-16 15:15:00|9511.4|9509.9|9513|9511.5|9514.1|9511.9|9510.2|9508.1|724
1592320800000|2020-06-16 15:20:00|9513.5|9511.1|9508.1|9506.6|9515.1|9513.4|9507.8|9505.9|682
1592321100000|2020-06-16 15:25:00|9508|9506.5|9503.1|9501.6|9509|9507.3|9502.5|9501|525
1592321400000|2020-06-16 15:30:00|9502.9|9501.4|9500.3|9498.8|9504.5|9502.9|9500.2|9498.7|571
1592321700000|2020-06-16 15:35:00|9500.2|9498.7|9503.3|9501.8|9503.8|9502.2|9498.6|9496.9|523
1592322000000|2020-06-16 15:40:00|9503.2|9501.7|9503.1|9500.7|9505.9|9504.2|9502.6|9500.2|551
1592322300000|2020-06-16 15:45:00|9503.3|9500.9|9500.8|9499.3|9504.3|9502.8|9499.9|9498|498
1592322600000|2020-06-16 15:50:00|9500.7|9499.2|9500.9|9498.5|9502.2|9500.4|9498.3|9496.6|523
1592322900000|2020-06-16 15:55:00|9501|9498.6|9495.3|9493.8|9501|9499.2|9494.6|9493.1|474
1592323200000|2020-06-16 16:00:00|9495.2|9493.7|9490.6|9489.1|9495.5|9494|9490.6|9489.1|454
1592323500000|2020-06-16 16:05:00|9490.7|9489.2|9491.6|9490.1|9494.9|9493|9490.3|9488.8|432
1592323800000|2020-06-16 16:10:00|9491.7|9490.2|9491.8|9490.3|9494.1|9492.3|9490.1|9488.3|488
1592324100000|2020-06-16 16:15:00|9491.9|9490.4|9493.3|9491.8|9493.8|9492.3|9491.9|9490.2|345
1592324400000|2020-06-16 16:20:00|9493.4|9491.9|9492.4|9490.9|9493.9|9492.3|9490.1|9488.1|423
1592324700000|2020-06-16 16:25:00|9492.3|9490.8|9497.7|9495.3|9497.7|9496|9492|9490.5|469
1592325000000|2020-06-16 16:30:00|9497.8|9495.4|9495.1|9493.6|9497.8|9495.7|9495|9493.5|372
1592325300000|2020-06-16 16:35:00|9495|9493.5|9495.6|9494.1|9497.5|9496|9494.7|9493.2|381
1592325600000|2020-06-16 16:40:00|9495.5|9494|9495.9|9494.4|9496.6|9495.1|9495.4|9493.9|324
1592325900000|2020-06-16 16:45:00|9495.7|9494.2|9497.6|9496.1|9498.9|9497.4|9495.5|9494|311
1592326200000|2020-06-16 16:50:00|9497.5|9496|9499.4|9497.9|9500|9498.2|9497.3|9495.8|253
1592326500000|2020-06-16 16:55:00|9499.6|9498.1|9495.1|9492.7|9499.6|9498.1|9494|9492.5|314
1592326800000|2020-06-16 17:00:00|9494.7|9493.2|9499.2|9497.7|9499.4|9497.9|9494.5|9492.6|256
1592327100000|2020-06-16 17:05:00|9499.1|9497.6|9500|9498.5|9500.7|9499.2|9499|9497.2|264
1592327400000|2020-06-16 17:10:00|9499.9|9498.4|9500.6|9499.1|9501.6|9499.9|9499.5|9498|247
1592327700000|2020-06-16 17:15:00|9500.5|9499|9501.5|9499.1|9502|9500.4|9500.3|9498.8|247
1592328000000|2020-06-16 17:20:00|9501.4|9499|9500.3|9498.8|9501.8|9500|9499.5|9498|217
1592328300000|2020-06-16 17:25:00|9500.1|9498.6|9500.9|9499.4|9501.3|9499.6|9499.8|9498.3|223
1592328600000|2020-06-16 17:30:00|9500.8|9499.3|9498.5|9497|9500.9|9499.4|9498.1|9496.1|249
1592328900000|2020-06-16 17:35:00|9498.8|9497.3|9498.2|9496.7|9500.1|9498.2|9497.9|9496.2|227
1592329200000|2020-06-16 17:40:00|9498.1|9496.6|9496.9|9495.4|9498.2|9496.7|9496.7|9495.2|236
1592329500000|2020-06-16 17:45:00|9496.8|9495.3|9496.5|9495|9497.5|9496|9496.4|9494.6|194
1592329800000|2020-06-16 17:50:00|9496.4|9494.9|9497.4|9495.9|9497.7|9496.1|9495.5|9494|267
1592330100000|2020-06-16 17:55:00|9497.3|9495.8|9494.4|9492.9|9497.3|9495.8|9493.8|9492.3|279
1592330400000|2020-06-16 18:00:00|9494.3|9492.8|9492.2|9490.7|9494.3|9492.8|9490.5|9488.8|340
1592330700000|2020-06-16 18:05:00|9492.3|9490.8|9495.6|9494.1|9495.7|9494.2|9492|9490.2|197
1592331000000|2020-06-16 18:10:00|9495.5|9494|9492.5|9491|9495.9|9494.4|9491.9|9490.4|252
1592331300000|2020-06-16 18:15:00|9492.4|9490.9|9493.9|9492.4|9494.4|9492.9|9490.2|9488.7|189
1592331600000|2020-06-16 18:20:00|9493.8|9492.3|9494.5|9493|9495.8|9494.3|9493.6|9492|280
1592331900000|2020-06-16 18:25:00|9494.7|9493.2|9493.5|9492|9495.1|9493.6|9492.9|9491.4|268
1592332200000|2020-06-16 18:30:00|9493.4|9491.9|9493.7|9492.2|9494.5|9492.9|9493.2|9491.7|269
1592332500000|2020-06-16 18:35:00|9493.6|9492.1|9494.7|9493.2|9494.9|9493.4|9493.6|9492.1|229
1592332800000|2020-06-16 18:40:00|9494.6|9493.1|9493.1|9491.6|9494.7|9493.2|9493.1|9491.6|195
1592333100000|2020-06-16 18:45:00|9493|9491.5|9493.5|9492|9494.1|9492.5|9492.6|9491.1|204
1592333400000|2020-06-16 18:50:00|9493.6|9492.1|9495.4|9493.9|9496.2|9494.7|9493.5|9492|211
1592333700000|2020-06-16 18:55:00|9495.2|9493.7|9495.6|9494.1|9496.8|9495.3|9494.4|9492.9|321
1592334000000|2020-06-16 19:00:00|9495.5|9494|9497.6|9496.1|9498.4|9496.9|9495.5|9494|371
1592334300000|2020-06-16 19:05:00|9498|9495.6|9498.1|9496.6|9498.3|9496.8|9496.9|9495.4|302
1592334600000|2020-06-16 19:10:00|9498|9496.5|9498.3|9496.8|9498.7|9497.2|9498|9496.2|268
1592334900000|2020-06-16 19:15:00|9498.2|9496.7|9501.9|9500.4|9502.4|9500.7|9498.1|9496.6|345
1592335200000|2020-06-16 19:20:00|9501.7|9500.2|9500.8|9499.3|9501.9|9500.4|9499.2|9497.7|309
1592335500000|2020-06-16 19:25:00|9500.7|9499.2|9500.1|9498.6|9501.8|9500.2|9499.9|9498.2|355
1592335800000|2020-06-16 19:30:00|9500.3|9498.8|9501|9499.5|9501.9|9500.4|9500.1|9498.6|309
1592336100000|2020-06-16 19:35:00|9501.1|9499.6|9502.8|9501.3|9503.8|9502|9500.4|9498.9|243
1592336400000|2020-06-16 19:40:00|9502.9|9501.4|9506.3|9504.8|9506.5|9505|9502|9500.1|325
1592336700000|2020-06-16 19:45:00|9506.2|9504.7|9506|9504.5|9507.2|9505.7|9505.7|9504.2|184
1592337000000|2020-06-16 19:50:00|9505.9|9504.4|9504.7|9503.2|9507.8|9506.1|9504.5|9502.6|321
1592337300000|2020-06-16 19:55:00|9504.8|9503.3|9505.3|9503.8|9506.8|9505.3|9504|9502.5|304
1592337600000|2020-06-16 20:00:00|9505.2|9503.7|9505.8|9504.3|9505.9|9504.4|9504.9|9503|122
1592337900000|2020-06-16 20:05:00|9505.9|9504.4|9505.9|9504.4|9506.7|9504.7|9505.5|9504|99
1592338200000|2020-06-16 20:10:00|9506|9504.5|9509.1|9506.7|9509.3|9507.1|9505.3|9503.4|172
1592338500000|2020-06-16 20:15:00|9509|9506.6|9508|9506.5|9509.1|9507|9507.6|9505.5|136
1592338800000|2020-06-16 20:20:00|9508.5|9506.1|9508.7|9506.3|9509.3|9506.9|9507.5|9505.6|151
1592339100000|2020-06-16 20:25:00|9508.8|9506.4|9512.5|9510.1|9512.8|9510.4|9508.6|9506.4|132
1592339400000|2020-06-16 20:30:00|9512.4|9510|9511.4|9509|9512.5|9510.5|9511|9508.9|92
1592339700000|2020-06-16 20:35:00|9511.5|9509.1|9512.2|9509.8|9512.4|9510.3|9511|9509|77
1592340000000|2020-06-16 20:40:00|9512.3|9509.9|9515.3|9512.9|9515.3|9512.9|9511.7|9509.4|164
1592340300000|2020-06-16 20:45:00|9515.2|9512.8|9514.6|9512.2|9515.3|9512.9|9513.3|9510.9|198
1592340600000|2020-06-16 20:50:00|9514.5|9512.1|9512.4|9510|9515.5|9513.1|9512.4|9510|210
1592340900000|2020-06-16 20:55:00|9512.3|9509.9|9514.9|9512.5|9515.3|9512.9|9512.3|9509.9|226
1592341200000|2020-06-16 21:00:00|9514.7|9512.3|9511.9|9506.9|9516.1|9513.6|9511.4|9506.4|71
1592341500000|2020-06-16 21:05:00|9513.2|9508.2|9511.4|9506.4|9513.3|9508.3|9508.8|9503.8|117
1592341800000|2020-06-16 21:10:00|9511.7|9506.7|9515.1|9510.1|9515.9|9510.9|9507.4|9502.4|401
1592342100000|2020-06-16 21:15:00|9515.7|9510.7|9518.3|9513.3|9519.9|9514.9|9511.3|9506.3|357
1592342400000|2020-06-16 21:20:00|9517.9|9512.9|9518|9513|9520.1|9515.1|9516|9511|176
1592342700000|2020-06-16 21:25:00|9517.5|9512.5|9516.8|9511.8|9519.1|9514.1|9516.2|9511.2|139
1592343000000|2020-06-16 21:30:00|9517.7|9512.7|9517.2|9512.2|9518.5|9513.5|9515.4|9510.4|235
1592343300000|2020-06-16 21:35:00|9517.3|9512.3|9515.8|9510.8|9518.3|9514.2|9515.1|9510.1|256
1592343600000|2020-06-16 21:40:00|9516.5|9511.5|9516.3|9511.3|9517.8|9512.8|9515.6|9510.6|159
1592343900000|2020-06-16 21:45:00|9516.4|9511.4|9514.9|9509.9|9522.4|9517.5|9514.3|9509.3|406
1592344200000|2020-06-16 21:50:00|9514.8|9509.8|9519.1|9514.1|9520.4|9515.4|9513.8|9508.8|440
1592344500000|2020-06-16 21:55:00|9518.8|9513.8|9518.4|9513.4|9520.6|9515.6|9517.5|9512.5|404
1592344800000|2020-06-16 22:00:00|9518.5|9513.5|9520.1|9515.1|9520.3|9515.3|9510.7|9505.7|575
1592345100000|2020-06-16 22:05:00|9520|9515|9520.8|9515.8|9522.5|9517.5|9516.1|9511.1|480
1592345400000|2020-06-16 22:10:00|9520.9|9515.9|9519.1|9514.1|9522.2|9518.3|9518.3|9513.3|499
1592345700000|2020-06-16 22:15:00|9519.8|9514.8|9519.9|9517.4|9521.8|9519.4|9517|9512|342
1592346000000|2020-06-16 22:20:00|9520|9517.5|9520.6|9518.2|9521.2|9518.8|9519|9515.5|235
1592346300000|2020-06-16 22:25:00|9520.5|9518.1|9520.1|9517.7|9520.7|9518.3|9519.9|9517.4|85
1592346600000|2020-06-16 22:30:00|9520|9517.6|9519|9516.6|9520.6|9518.2|9518.6|9516.2|153
1592346900000|2020-06-16 22:35:00|9519.1|9516.7|9516.3|9513.9|9519.2|9516.8|9516.3|9513.9|169
1592347200000|2020-06-16 22:40:00|9516.4|9514|9516|9513.6|9516.5|9514.1|9515.3|9512.9|116
1592347500000|2020-06-16 22:45:00|9515.8|9513.4|9514.6|9512.2|9515.9|9513.5|9514|9511.6|135
1592347800000|2020-06-16 22:50:00|9514.7|9512.3|9514.6|9512.2|9514.9|9512.5|9513.7|9511.3|105
1592348100000|2020-06-16 22:55:00|9514.5|9512.1|9514.1|9511.7|9514.8|9512.4|9512|9509.6|109
1592348400000|2020-06-16 23:00:00|9514|9511.6|9513|9510.6|9514.1|9511.7|9512.8|9510.4|125
1592348700000|2020-06-16 23:05:00|9513.1|9510.7|9513|9510.6|9513.4|9511|9512.4|9510|173
1592349000000|2020-06-16 23:10:00|9513.2|9510.8|9513.9|9511.5|9514|9511.6|9513.1|9510.7|180
1592349300000|2020-06-16 23:15:00|9513.8|9511.4|9513.6|9511.2|9514|9511.6|9513.4|9511|106
1592349600000|2020-06-16 23:20:00|9513.5|9511.1|9513.2|9510.8|9513.7|9511.3|9513|9510.6|170
1592349900000|2020-06-16 23:25:00|9513.3|9510.9|9513.1|9510.7|9513.3|9510.9|9512.8|9510.4|94
1592350200000|2020-06-16 23:30:00|9513.2|9510.8|9513.6|9511.2|9513.7|9511.3|9513.1|9510.7|59
1592350500000|2020-06-16 23:35:00|9513.5|9511.1|9512.9|9510.5|9513.7|9511.3|9512.8|9510.4|67
1592350800000|2020-06-16 23:40:00|9513|9510.6|9513|9510.6|9513.4|9511.3|9512.2|9510|150
1592351100000|2020-06-16 23:45:00|9512.9|9510.5|9512.3|9509.9|9513|9511|9511.8|9509.8|67
1592351400000|2020-06-16 23:50:00|9511.8|9510.3|9513.3|9510.9|9513.4|9511|9511.8|9509.9|134
1592351700000|2020-06-16 23:55:00|9513.4|9511|9514.3|9511.9|9514.5|9512.5|9513|9510.8|203
1592352000000|2020-06-17 00:00:00|9514.2|9511.8|9513.6|9511.2|9514.7|9512.7|9513.2|9511.1|272
1592352300000|2020-06-17 00:05:00|9513.2|9510.8|9510.3|9507.9|9513.4|9511|9509.9|9507.7|216
1592352600000|2020-06-17 00:10:00|9510.5|9508.1|9511|9508.6|9512.9|9510.5|9510|9507.9|268
1592352900000|2020-06-17 00:15:00|9510.9|9508.5|9512.2|9509.8|9512.8|9510.8|9509.5|9507.1|307
1592353200000|2020-06-17 00:20:00|9512.1|9509.7|9515.4|9513|9516.7|9514.3|9511.9|9509.5|360
1592353500000|2020-06-17 00:25:00|9515.5|9513.1|9515.6|9513.2|9516.4|9514|9515.1|9512.7|278
1592353800000|2020-06-17 00:30:00|9515.5|9513.1|9514.6|9512.2|9517.5|9515.1|9514.5|9512.1|238
1592354100000|2020-06-17 00:35:00|9514.5|9512.1|9514.4|9512|9516.3|9514.3|9514.3|9511.9|244
1592354400000|2020-06-17 00:40:00|9514.5|9512.1|9512|9509.6|9514.5|9512.4|9511.8|9509.4|230
1592354700000|2020-06-17 00:45:00|9511.9|9509.5|9511.6|9509.2|9512.8|9510.4|9510.9|9508.5|251
1592355000000|2020-06-17 00:50:00|9511.7|9509.3|9513.9|9511.5|9514.8|9512.4|9511.7|9509.3|292
1592355300000|2020-06-17 00:55:00|9513.8|9511.4|9514.7|9512.3|9514.9|9512.5|9512.6|9510.2|226
1592355600000|2020-06-17 01:00:00|9514.6|9512.2|9513.7|9511.3|9514.9|9512.5|9513.6|9511.2|245
1592355900000|2020-06-17 01:05:00|9513.8|9511.4|9514.5|9512.1|9514.9|9512.5|9513.5|9511.1|171
1592356200000|2020-06-17 01:10:00|9514.6|9512.2|9515.8|9513.4|9515.8|9513.4|9513.9|9511.5|209
1592356500000|2020-06-17 01:15:00|9515.7|9513.3|9514.4|9512|9516|9513.6|9514|9511.6|189
1592356800000|2020-06-17 01:20:00|9514.5|9512.1|9514.4|9512|9515.4|9513.2|9514|9511.9|163
1592357100000|2020-06-17 01:25:00|9514.3|9511.9|9514.7|9512.3|9514.7|9512.6|9512.6|9510.2|199
1592357400000|2020-06-17 01:30:00|9514.6|9512.2|9514.6|9512.2|9515.5|9513.5|9514|9511.9|169
1592357700000|2020-06-17 01:35:00|9514.5|9512.1|9514.4|9512|9514.9|9512.5|9513.7|9511.4|159
1592358000000|2020-06-17 01:40:00|9514.6|9512.2|9512.7|9510.3|9516|9514.1|9512.3|9510.3|206
1592358300000|2020-06-17 01:45:00|9512.2|9510.7|9512.5|9511|9513|9511.1|9512.1|9510.3|190
1592358600000|2020-06-17 01:50:00|9512.4|9510.9|9513|9511.5|9513.7|9511.6|9512.4|9510.4|185
1592358900000|2020-06-17 01:55:00|9513.1|9511.6|9516.1|9513.7|9516.1|9513.7|9512.9|9510.7|223
1592359200000|2020-06-17 02:00:00|9516|9513.6|9514.4|9512|9516.6|9514.2|9513.9|9512|168
1592359500000|2020-06-17 02:05:00|9514.5|9512.1|9512.5|9510.1|9514.6|9512.2|9512.4|9510|119
1592359800000|2020-06-17 02:10:00|9512.6|9510.2|9513.2|9511.7|9513.7|9511.7|9512|9510.1|154
1592360100000|2020-06-17 02:15:00|9513.6|9511.2|9512.8|9511.3|9514.4|9512.4|9512.8|9510.9|156
1592360400000|2020-06-17 02:20:00|9512.9|9511.4|9515.2|9512.8|9515.4|9513.3|9512.9|9511.1|221
1592360700000|2020-06-17 02:25:00|9515.3|9512.9|9514.9|9512.5|9516|9514.1|9514.1|9512|185
1592361000000|2020-06-17 02:30:00|9514.4|9512.9|9514.3|9511.9|9516.8|9514.9|9513.6|9511.2|253
1592361300000|2020-06-17 02:35:00|9514.4|9512|9511.4|9509.9|9514.4|9512|9511.2|9509.2|218
1592361600000|2020-06-17 02:40:00|9511.9|9509.5|9512.1|9509.7|9512.7|9510.8|9510.2|9508.2|236
1592361900000|2020-06-17 02:45:00|9512|9509.6|9509|9506.6|9512.1|9509.7|9508.2|9505.8|188
1592362200000|2020-06-17 02:50:00|9509.2|9506.8|9507.4|9505|9509.7|9507.8|9506.9|9504.9|217
1592362500000|2020-06-17 02:55:00|9507.5|9505.1|9507.9|9506.4|9508.7|9506.8|9506.4|9504.5|245
1592362800000|2020-06-17 03:00:00|9507.8|9506.3|9508.1|9505.7|9509.6|9507.4|9507.5|9505.5|258
1592363100000|2020-06-17 03:05:00|9508.2|9505.8|9509.2|9506.8|9509.3|9507.4|9507.5|9505.6|159
1592363400000|2020-06-17 03:10:00|9508.8|9507.3|9507.2|9505.7|9509.3|9507.3|9507.2|9505.3|192
1592363700000|2020-06-17 03:15:00|9507.3|9505.8|9505.9|9504.4|9508.2|9506.2|9505.4|9503.7|187
1592364000000|2020-06-17 03:20:00|9506.1|9504.6|9506.2|9503.8|9506.3|9504.6|9504.7|9503|170
1592364300000|2020-06-17 03:25:00|9506.3|9503.9|9506.4|9504.9|9506.9|9504.9|9505.4|9503.5|214
1592364600000|2020-06-17 03:30:00|9506.3|9504.8|9505.5|9503.1|9507.1|9505.1|9504.7|9502.7|260
1592364900000|2020-06-17 03:35:00|9505.4|9503|9506.2|9504.7|9506.7|9504.9|9504.9|9502.9|200
1592365200000|2020-06-17 03:40:00|9506.3|9504.8|9507.5|9506|9508.1|9506.1|9506.1|9504.6|155
1592365500000|2020-06-17 03:45:00|9508|9505.6|9508.4|9506.9|9508.8|9507.1|9507.6|9505.6|161
1592365800000|2020-06-17 03:50:00|9508.3|9506.8|9506.4|9504.9|9508.4|9506.9|9506.1|9504|207
1592366100000|2020-06-17 03:55:00|9506.5|9505|9507|9504.6|9507.5|9505.8|9506.3|9504.4|168
1592366400000|2020-06-17 04:00:00|9506.9|9504.5|9506.2|9504.7|9507.4|9505.3|9506.2|9504.3|225
1592366700000|2020-06-17 04:05:00|9505.9|9504.4|9505.7|9504.2|9506.8|9505|9505.4|9503.4|176
1592367000000|2020-06-17 04:10:00|9505.8|9504.3|9504.9|9503.4|9506.3|9504.4|9504.8|9503|149
1592367300000|2020-06-17 04:15:00|9505.3|9502.9|9504.7|9503.2|9505.4|9503.6|9504.6|9502.9|138
1592367600000|2020-06-17 04:20:00|9504.8|9503.3|9503.6|9502.1|9505.4|9503.4|9503.2|9501.3|186
1592367900000|2020-06-17 04:25:00|9503.7|9502.2|9502.1|9500.6|9504|9502.4|9501.9|9500.1|170
1592368200000|2020-06-17 04:30:00|9502.2|9500.7|9503.4|9501.9|9503.9|9502|9501.8|9500.1|182
1592368500000|2020-06-17 04:35:00|9503.8|9501.4|9503.5|9502|9503.9|9502.1|9502.5|9500.5|127
1592368800000|2020-06-17 04:40:00|9503.9|9501.5|9504.1|9501.7|9504.6|9502.6|9502.8|9501.1|197
1592369100000|2020-06-17 04:45:00|9503.7|9502.2|9502.8|9501.3|9504.6|9502.5|9502.8|9501|168
1592369400000|2020-06-17 04:50:00|9503.4|9501|9503.7|9501.3|9504.4|9502.5|9502.8|9501|160
1592369700000|2020-06-17 04:55:00|9503.2|9501.7|9500.8|9499.3|9503.7|9501.7|9500.8|9498.9|169
1592370000000|2020-06-17 05:00:00|9501.2|9498.8|9498.4|9496.9|9501.9|9499.9|9497.4|9495|288
1592370300000|2020-06-17 05:05:00|9498.3|9496.8|9501.4|9499.9|9502.2|9500.5|9498.3|9496.7|302
1592370600000|2020-06-17 05:10:00|9501.3|9499.8|9503|9500.6|9503.2|9501.2|9501.2|9499.2|221
1592370900000|2020-06-17 05:15:00|9503.1|9500.7|9503.6|9501.2|9503.7|9501.6|9502.7|9500.6|122
1592371200000|2020-06-17 05:20:00|9503.7|9501.3|9502.4|9500.9|9505.5|9503.1|9502.4|9500.4|141
1592371500000|2020-06-17 05:25:00|9502.3|9500.8|9501.5|9499.1|9503.1|9501.1|9500.9|9499|152
1592371800000|2020-06-17 05:30:00|9501.7|9499.3|9501.6|9499.2|9502|9500|9500.9|9498.7|204
1592372100000|2020-06-17 05:35:00|9501.2|9499.7|9502|9499.6|9502.1|9500.3|9499.6|9497.7|178
1592372400000|2020-06-17 05:40:00|9501.9|9499.5|9502.8|9500.4|9502.9|9500.9|9501.6|9499.4|193
1592372700000|2020-06-17 05:45:00|9502.7|9500.3|9503.1|9500.7|9503.2|9501|9502.1|9500|142
1592373000000|2020-06-17 05:50:00|9503|9500.6|9501.4|9499|9503.6|9501.6|9501.1|9498.8|189
1592373300000|2020-06-17 05:55:00|9501.5|9499.1|9502.9|9500.5|9503.5|9501.1|9500.8|9498.8|148
1592373600000|2020-06-17 06:00:00|9502.4|9500|9500.3|9497.9|9502.8|9500.4|9499.9|9497.8|261
1592373900000|2020-06-17 06:05:00|9500.4|9498|9499.8|9497.4|9501.5|9499.1|9497.9|9495.8|321
1592374200000|2020-06-17 06:10:00|9499.9|9497.5|9503.5|9501.1|9503.6|9501.6|9498.6|9496.8|336
1592374500000|2020-06-17 06:15:00|9503|9501.5|9501.8|9499.4|9503.5|9501.5|9499.9|9498|322
1592374800000|2020-06-17 06:20:00|9501.7|9499.3|9498.2|9495.8|9501.8|9499.8|9496.8|9494.8|282
1592375100000|2020-06-17 06:25:00|9498.1|9495.7|9500.6|9498.2|9501|9498.7|9497.8|9495.4|331
1592375400000|2020-06-17 06:30:00|9500.7|9498.3|9500.3|9498.8|9501.2|9499.1|9497.8|9496|272
1592375700000|2020-06-17 06:35:00|9500.4|9498.9|9498.3|9495.9|9500.4|9498.9|9497.5|9495.6|253
1592376000000|2020-06-17 06:40:00|9498.1|9495.7|9498.3|9495.9|9498.8|9497.2|9497.4|9495.7|276
1592376300000|2020-06-17 06:45:00|9498.4|9496|9502.5|9501|9502.6|9501|9497.5|9495.6|366
1592376600000|2020-06-17 06:50:00|9502.4|9500.9|9501.8|9500.3|9502.7|9500.9|9499.4|9497.7|303
1592376900000|2020-06-17 06:55:00|9501.9|9500.4|9501.2|9498.8|9502|9500.5|9500|9498.2|310
1592377200000|2020-06-17 07:00:00|9501|9498.6|9490.9|9489.4|9501.1|9498.7|9490.2|9488.2|491
1592377500000|2020-06-17 07:05:00|9491|9489.5|9487.7|9485.3|9491.2|9489.7|9486.4|9484|416
1592377800000|2020-06-17 07:10:00|9487.8|9485.4|9487.5|9486|9488.7|9486.4|9483.5|9481.7|377
1592378100000|2020-06-17 07:15:00|9487.3|9485.8|9486.3|9483.9|9489|9487.4|9484.5|9482.6|436
1592378400000|2020-06-17 07:20:00|9486.4|9484|9487.4|9485.9|9488.8|9486.7|9485.2|9483.1|421
1592378700000|2020-06-17 07:25:00|9487.3|9485.8|9485.2|9482.8|9488|9486.2|9483.2|9481.3|451
1592379000000|2020-06-17 07:30:00|9485.3|9482.9|9483.3|9481.8|9485.6|9483.8|9483.2|9481.5|444
1592379300000|2020-06-17 07:35:00|9483.4|9481.9|9484.5|9483|9486.3|9484.6|9482.1|9480.4|329
1592379600000|2020-06-17 07:40:00|9484.6|9483.1|9488.2|9485.8|9489|9487.1|9484.1|9482.2|326
1592379900000|2020-06-17 07:45:00|9488.3|9485.9|9487.6|9486.1|9490.8|9488.9|9486.7|9484.9|371
1592380200000|2020-06-17 07:50:00|9487.7|9486.2|9490.2|9488.7|9490.8|9489|9487.4|9485.9|346
1592380500000|2020-06-17 07:55:00|9490.3|9488.8|9494.8|9493.3|9496.5|9494.4|9490.1|9488.4|583
1592380800000|2020-06-17 08:00:00|9495|9493.5|9493|9490.6|9497.3|9495.2|9492.2|9490.2|499
1592381100000|2020-06-17 08:05:00|9492.4|9490.9|9496.5|9494.1|9496.8|9494.9|9491.2|9489.2|482
1592381400000|2020-06-17 08:10:00|9496.3|9493.9|9498.2|9495.8|9499.1|9497.3|9494.3|9492.4|501
1592381700000|2020-06-17 08:15:00|9497.7|9496.2|9498.8|9497.3|9499.8|9498.1|9495.3|9493.8|446
1592382000000|2020-06-17 08:20:00|9498.9|9497.4|9500.2|9498.7|9500.3|9498.8|9497.6|9495.6|380
1592382300000|2020-06-17 08:25:00|9499.8|9498.3|9499|9497.5|9499.8|9498.3|9496.3|9494.5|319
1592382600000|2020-06-17 08:30:00|9498.9|9497.4|9500|9498.5|9500.4|9498.7|9498.3|9496.4|290
1592382900000|2020-06-17 08:35:00|9499.8|9498.3|9498.5|9497|9500|9498.5|9497.6|9495.5|311
1592383200000|2020-06-17 08:40:00|9498.9|9496.5|9499|9496.6|9502.3|9500.3|9498.1|9496.4|371
1592383500000|2020-06-17 08:45:00|9499.1|9496.7|9501.7|9500.2|9502.2|9500.4|9495.8|9494|321
1592383800000|2020-06-17 08:50:00|9501.9|9500.4|9507.9|9505.5|9508|9506.2|9500.7|9499.2|400
1592384100000|2020-06-17 08:55:00|9508|9505.6|9506.9|9504.5|9508.9|9507.1|9506.1|9504.1|355
1592384400000|2020-06-17 09:00:00|9507|9504.6|9507.6|9506.1|9508.6|9506.7|9505.9|9504.2|437
1592384700000|2020-06-17 09:05:00|9507.5|9506|9505.5|9504|9509.7|9507.9|9505.3|9503.4|389
1592385000000|2020-06-17 09:10:00|9505.3|9503.8|9511.1|9509.6|9511.6|9509.6|9505.2|9503.2|479
1592385300000|2020-06-17 09:15:00|9511|9509.5|9512.1|9510.6|9513.7|9511.7|9510.4|9508.5|518
1592385600000|2020-06-17 09:20:00|9512.6|9510.2|9510.3|9508.8|9514.7|9512.6|9509.7|9508.2|436
1592385900000|2020-06-17 09:25:00|9510.4|9508.9|9510.9|9509.4|9512.7|9510.9|9509.1|9507.3|348
1592386200000|2020-06-17 09:30:00|9511|9509.5|9517|9515.5|9517.4|9515.9|9510.7|9509.1|372
1592386500000|2020-06-17 09:35:00|9517.1|9515.6|9512.7|9511.2|9517.1|9515.6|9512.5|9510.5|393
1592386800000|2020-06-17 09:40:00|9513.2|9510.8|9512|9509.6|9513.4|9511.7|9511.1|9509.3|399
1592387100000|2020-06-17 09:45:00|9511.9|9509.5|9506.4|9504.9|9511.9|9509.9|9505.2|9503.2|496
1592387400000|2020-06-17 09:50:00|9507.4|9505|9507.3|9504.9|9508.4|9506.5|9505.2|9503.1|513
1592387700000|2020-06-17 09:55:00|9507|9505.5|9496.7|9495.2|9507.5|9505.5|9496.3|9494.5|526
1592388000000|2020-06-17 10:00:00|9496.8|9495.3|9492.8|9491.3|9497.6|9495.8|9492.8|9490.7|435
1592388300000|2020-06-17 10:05:00|9493.4|9491.9|9493.9|9492.4|9496.3|9494.8|9491.3|9489.8|405
1592388600000|2020-06-17 10:10:00|9493.8|9492.3|9498.2|9495.8|9500.4|9498.4|9493.1|9491.2|404
1592388900000|2020-06-17 10:15:00|9497.6|9496.1|9500.1|9498.6|9501.4|9499.3|9497.4|9495.5|364
1592389200000|2020-06-17 10:20:00|9500|9498.5|9500.1|9498.6|9501.6|9500.1|9498.9|9497.1|351
1592389500000|2020-06-17 10:25:00|9499.8|9498.3|9493.5|9492|9500.6|9498.5|9493.1|9491.3|444
1592389800000|2020-06-17 10:30:00|9493.4|9491.9|9493.8|9492.3|9494.5|9493|9492.5|9490.5|384
1592390100000|2020-06-17 10:35:00|9493.7|9492.2|9495.3|9493.8|9497.8|9495.8|9493.5|9492|464
1592390400000|2020-06-17 10:40:00|9494.8|9493.3|9497.8|9495.4|9497.9|9496.3|9494.5|9492.6|346
1592390700000|2020-06-17 10:45:00|9497.7|9495.3|9497|9495.5|9500.4|9498.7|9496.8|9495|401
1592391000000|2020-06-17 10:50:00|9497.1|9495.6|9500.6|9499.1|9501.6|9499.9|9495.8|9494.2|293
1592391300000|2020-06-17 10:55:00|9500.3|9498.8|9497.6|9495.2|9501.1|9499.6|9497.2|9495|279
1592391600000|2020-06-17 11:00:00|9497.7|9495.3|9496.4|9494|9498.7|9496.9|9493.2|9490.9|438
1592391900000|2020-06-17 11:05:00|9496.5|9494.1|9492.9|9491.4|9496.6|9495.1|9492.9|9491.2|397
1592392200000|2020-06-17 11:10:00|9492.8|9491.3|9489.9|9488.4|9493.4|9491.5|9487.4|9485.1|396
1592392500000|2020-06-17 11:15:00|9490|9488.5|9489.5|9488|9491.4|9489.3|9488.3|9486.2|430
1592392800000|2020-06-17 11:20:00|9489.2|9487.7|9489|9487.5|9490.8|9489.2|9488.2|9486.3|312
1592393100000|2020-06-17 11:25:00|9489.5|9487.1|9489.7|9487.3|9492.9|9491.4|9488.4|9486.6|335
1592393400000|2020-06-17 11:30:00|9489.6|9487.2|9490.7|9489.2|9491.6|9489.6|9488|9486.3|344
1592393700000|2020-06-17 11:35:00|9490.6|9489.1|9489.7|9488.2|9491.1|9489.2|9487.4|9485.5|299
1592394000000|2020-06-17 11:40:00|9489.9|9488.4|9492|9490.5|9492.5|9490.6|9489.9|9488|328
1592394300000|2020-06-17 11:45:00|9492.1|9490.6|9490.4|9488|9493.3|9491.1|9489.8|9487.7|333
1592394600000|2020-06-17 11:50:00|9490.3|9487.9|9491.6|9489.2|9492.4|9490.3|9489.5|9487.6|282
1592394900000|2020-06-17 11:55:00|9491.5|9489.1|9498.3|9496.8|9498.7|9496.8|9491|9488.9|465
1592395200000|2020-06-17 12:00:00|9498.4|9496.9|9495.3|9492.9|9499.2|9497.7|9493.9|9492|515
1592395500000|2020-06-17 12:05:00|9494.8|9493.3|9496.9|9495.4|9497.8|9496.1|9494.3|9492.4|411
1592395800000|2020-06-17 12:10:00|9497.5|9495.1|9499.5|9498|9499.9|9498.4|9494.3|9492.8|415
1592396100000|2020-06-17 12:15:00|9499.6|9498.1|9501.2|9499.7|9504.3|9501.9|9499|9497.5|501
1592396400000|2020-06-17 12:20:00|9501.3|9499.8|9501.6|9499.2|9501.8|9500.3|9498.9|9497.1|401
1592396700000|2020-06-17 12:25:00|9501.1|9499.6|9501.2|9498.8|9502|9500.1|9499.3|9497.7|357
1592397000000|2020-06-17 12:30:00|9501.3|9498.9|9501.3|9498.9|9501.8|9499.5|9497.8|9496.2|446
1592397300000|2020-06-17 12:35:00|9501.2|9498.8|9499.6|9498.1|9501.5|9499.6|9498.9|9497.1|379
1592397600000|2020-06-17 12:40:00|9499.8|9498.3|9494.4|9492|9499.9|9498.3|9494|9492|393
1592397900000|2020-06-17 12:45:00|9494|9492.5|9492.2|9490.7|9495.2|9493.3|9490.3|9488.5|447
1592398200000|2020-06-17 12:50:00|9492.3|9490.8|9491.4|9489.9|9493.9|9492.1|9490.9|9489.2|447
1592398500000|2020-06-17 12:55:00|9491.5|9490|9493.2|9491.7|9494.2|9492.3|9491.1|9489.2|411
1592398800000|2020-06-17 13:00:00|9493.1|9491.6|9490.9|9489.4|9493.5|9492|9490.3|9488.8|383
1592399100000|2020-06-17 13:05:00|9491.1|9489.6|9491.8|9490.3|9492.9|9491.4|9488.6|9487.1|460
1592399400000|2020-06-17 13:10:00|9491.9|9490.4|9492.7|9491.2|9494.3|9492.8|9491.6|9490.1|402
1592399700000|2020-06-17 13:15:00|9492.6|9491.1|9490.5|9489|9494.7|9493.2|9489.4|9487.9|437
1592400000000|2020-06-17 13:20:00|9490.6|9489.1|9487.1|9485.6|9491|9489.5|9486.9|9485.4|384
1592400300000|2020-06-17 13:25:00|9487.2|9485.7|9486|9484.5|9488.5|9487|9485.2|9483.2|316
1592400600000|2020-06-17 13:30:00|9485.8|9484.3|9488.4|9486.9|9489|9487.1|9485.8|9484.3|347
1592400900000|2020-06-17 13:35:00|9488.3|9486.8|9491.6|9489.2|9491.7|9489.7|9485.9|9484|332
1592401200000|2020-06-17 13:40:00|9491.8|9489.4|9494.5|9493|9494.6|9493.1|9490.8|9488.9|315
1592401500000|2020-06-17 13:45:00|9494.9|9492.5|9492.7|9491.2|9496.2|9494.4|9491.1|9489.1|320
1592401800000|2020-06-17 13:50:00|9492.3|9490.8|9502.9|9501.4|9503.1|9501.6|9491|9489.4|280
1592402100000|2020-06-17 13:55:00|9503|9501.5|9505.4|9503|9507.5|9505.7|9502|9500.1|411
1592402400000|2020-06-17 14:00:00|9505.1|9502.7|9504.3|9502.8|9508.4|9506.9|9502.8|9501.2|390
1592402700000|2020-06-17 14:05:00|9504.6|9503.1|9502.6|9501.1|9505.5|9504|9502.3|9500.4|302
1592403000000|2020-06-17 14:10:00|9502.4|9500.9|9512.7|9510.3|9514.4|9512|9502.4|9500.9|580
1592403300000|2020-06-17 14:15:00|9512.6|9510.2|9510.8|9509.3|9512.9|9511|9509.7|9508.1|681
1592403600000|2020-06-17 14:20:00|9510.5|9509|9511|9509.5|9512.4|9510.4|9507|9504.6|830
1592403900000|2020-06-17 14:25:00|9511.1|9509.6|9512.5|9510.1|9515.2|9513.1|9510.6|9508.8|749
1592404200000|2020-06-17 14:30:00|9512.6|9510.2|9517.1|9515.6|9518.4|9516.4|9511.1|9509.2|710
1592404500000|2020-06-17 14:35:00|9517|9515.5|9517.7|9515.3|9517.9|9516|9513.8|9512|610
1592404800000|2020-06-17 14:40:00|9517.6|9515.2|9522.6|9520.2|9522.9|9520.6|9516.4|9514.5|608
1592405100000|2020-06-17 14:45:00|9522.5|9520.1|9524.6|9523.1|9529|9526.8|9520.8|9518.5|641
1592405400000|2020-06-17 14:50:00|9525.4|9523|9516.7|9514.3|9525.4|9523.4|9516.4|9514.2|652
1592405700000|2020-06-17 14:55:00|9516.6|9514.2|9523.2|9521.7|9530.4|9528|9516.3|9513.9|720
1592406000000|2020-06-17 15:00:00|9523.5|9521.1|9521.4|9519|9524.1|9522|9517.2|9515.3|658
1592406300000|2020-06-17 15:05:00|9521.3|9518.9|9515.5|9513.1|9521.4|9519.4|9515.4|9513|494
1592406600000|2020-06-17 15:10:00|9515.4|9513|9517.1|9514.7|9518.2|9516.2|9512.1|9509.7|384
1592406900000|2020-06-17 15:15:00|9517.2|9514.8|9517.7|9515.3|9518.8|9516.4|9516.3|9514.3|382
1592407200000|2020-06-17 15:20:00|9517.6|9515.2|9514.9|9512.5|9517.6|9515.2|9513.8|9511.4|405
1592407500000|2020-06-17 15:25:00|9514.8|9512.4|9516.1|9513.7|9517.2|9514.8|9513.7|9511.7|361
1592407800000|2020-06-17 15:30:00|9516.2|9513.8|9519.5|9518|9521|9518.8|9516.2|9513.8|489
1592408100000|2020-06-17 15:35:00|9520.1|9517.7|9514.8|9513.3|9521.2|9519.4|9514.4|9512.3|431
1592408400000|2020-06-17 15:40:00|9514.7|9513.2|9516|9513.6|9516.6|9514.7|9514.3|9511.9|406
1592408700000|2020-06-17 15:45:00|9516.1|9513.7|9515.2|9512.8|9517.9|9515.5|9514.7|9512.7|310
1592409000000|2020-06-17 15:50:00|9515.1|9512.7|9514.4|9512|9517.1|9515.1|9512.8|9510.5|409
1592409300000|2020-06-17 15:55:00|9514.3|9511.9|9513.7|9511.3|9516.1|9514.2|9513.3|9510.9|318
1592409600000|2020-06-17 16:00:00|9513.9|9511.5|9511.1|9509.6|9514.5|9512.3|9510.9|9508.8|268
1592409900000|2020-06-17 16:05:00|9511|9509.5|9509.5|9507.1|9512.8|9510.8|9509.2|9507.1|363
1592410200000|2020-06-17 16:10:00|9509.1|9507.6|9509.8|9507.4|9511.4|9509.6|9508.9|9507.1|321
1592410500000|2020-06-17 16:15:00|9509.7|9507.3|9505.4|9503|9510.7|9508.6|9505|9503|299
1592410800000|2020-06-17 16:20:00|9505.6|9503.2|9505.3|9503.8|9508.2|9506.2|9504.6|9502.8|349
1592411100000|2020-06-17 16:25:00|9505.4|9503.9|9506.5|9504.1|9507.9|9505.5|9505.3|9503.6|272
1592411400000|2020-06-17 16:30:00|9506.4|9504|9506.4|9504.9|9507.4|9505.2|9504.9|9503|334
1592411700000|2020-06-17 16:35:00|9506.3|9504.8|9506.2|9503.8|9507.8|9505.5|9505.5|9503.1|304
1592412000000|2020-06-17 16:40:00|9506.1|9503.7|9504|9501.6|9507.6|9505.3|9503.2|9501.3|322
1592412300000|2020-06-17 16:45:00|9503.6|9502.1|9503.5|9502|9505|9503.3|9502.9|9501|289
1592412600000|2020-06-17 16:50:00|9503.6|9502.1|9504.4|9502.9|9504.6|9503.1|9501.8|9499.9|276
1592412900000|2020-06-17 16:55:00|9504.5|9503|9506.4|9504|9507.4|9505.4|9504|9502.1|293
1592413200000|2020-06-17 17:00:00|9506.5|9504.1|9504.3|9502.8|9506.7|9504.8|9504.2|9502.2|262
1592413500000|2020-06-17 17:05:00|9503.9|9502.4|9503.9|9501.5|9504.9|9503|9502.2|9500.3|311
1592413800000|2020-06-17 17:10:00|9503.5|9501.1|9501.8|9499.4|9503.9|9501.9|9501.7|9499.3|225
1592414100000|2020-06-17 17:15:00|9501.2|9499.7|9501.6|9499.2|9501.8|9499.9|9500|9498.1|258
1592414400000|2020-06-17 17:20:00|9501.5|9499.1|9498.9|9496.5|9501.5|9499.5|9497.7|9495.6|325
1592414700000|2020-06-17 17:25:00|9499|9496.6|9500.7|9498.3|9500.9|9498.9|9497.7|9495.7|265
1592415000000|2020-06-17 17:30:00|9500.8|9498.4|9500|9498.5|9502.1|9500.1|9499.6|9497.7|311
1592415300000|2020-06-17 17:35:00|9500.1|9498.6|9499.8|9498.3|9501.5|9499.8|9499.6|9497.7|266
1592415600000|2020-06-17 17:40:00|9499.7|9498.2|9499|9497.5|9501|9499.1|9498.6|9496.6|308
1592415900000|2020-06-17 17:45:00|9498.9|9497.4|9492.6|9490.2|9499.3|9497.5|9492.3|9490.2|292
1592416200000|2020-06-17 17:50:00|9492.7|9490.3|9491.1|9488.7|9492.9|9490.5|9490.1|9488.2|281
1592416500000|2020-06-17 17:55:00|9491.2|9488.8|9490.9|9488.5|9492.3|9490.4|9489.1|9487.2|318
1592416800000|2020-06-17 18:00:00|9491|9488.6|9495.3|9492.9|9495.8|9493.7|9490.4|9488.5|397
1592417100000|2020-06-17 18:05:00|9495|9492.6|9495.1|9492.7|9496.2|9494.4|9493.8|9491.9|235
1592417400000|2020-06-17 18:10:00|9495|9492.6|9497.2|9494.8|9497.2|9495.1|9494.6|9492.2|281
1592417700000|2020-06-17 18:15:00|9497.1|9494.7|9495.9|9493.5|9498.2|9495.8|9495.1|9493|298
1592418000000|2020-06-17 18:20:00|9495.5|9494|9496.2|9493.8|9496.5|9494.4|9494.7|9492.6|234
1592418300000|2020-06-17 18:25:00|9496.1|9493.7|9493.8|9491.4|9496.3|9494.3|9493.5|9491.3|275
1592418600000|2020-06-17 18:30:00|9493.9|9491.5|9493.7|9491.3|9494.4|9492.3|9492.8|9490.7|252
1592418900000|2020-06-17 18:35:00|9493.6|9491.2|9495.3|9492.9|9495.5|9493.4|9493.1|9490.7|186
1592419200000|2020-06-17 18:40:00|9495.2|9492.8|9494.8|9493.3|9496.3|9494.4|9494|9492.5|168
1592419500000|2020-06-17 18:45:00|9494.9|9493.4|9494.8|9493.3|9496.2|9494.6|9494.4|9492.6|227
1592419800000|2020-06-17 18:50:00|9494.7|9493.2|9495.5|9494|9497|9495.5|9494.4|9492.2|204
1592420100000|2020-06-17 18:55:00|9495.6|9494.1|9495|9493.5|9497.2|9495.7|9494.8|9493.3|289
1592420400000|2020-06-17 19:00:00|9495.5|9494|9496.8|9495.3|9498.5|9496.8|9495.3|9493.8|357
1592420700000|2020-06-17 19:05:00|9496.9|9495.4|9496|9493.6|9497.8|9496|9495.8|9493.5|256
1592421000000|2020-06-17 19:10:00|9495.9|9493.5|9495.8|9493.4|9496.3|9494.3|9494.6|9492.7|261
1592421300000|2020-06-17 19:15:00|9495.7|9493.3|9492.4|9490.9|9495.8|9493.4|9492|9490.1|266
1592421600000|2020-06-17 19:20:00|9492.5|9491|9492|9489.6|9493.3|9491.4|9491.4|9489|251
1592421900000|2020-06-17 19:25:00|9491.9|9489.5|9492.2|9490.7|9492.9|9491.2|9490.5|9488.7|259
1592422200000|2020-06-17 19:30:00|9492.7|9490.3|9492.4|9490.9|9493.1|9491.3|9491.4|9489.2|282
1592422500000|2020-06-17 19:35:00|9492.3|9490.8|9491.8|9490.3|9493.1|9491.2|9491.4|9489.3|233
1592422800000|2020-06-17 19:40:00|9492.2|9489.8|9492.6|9491.1|9493.6|9491.8|9491.5|9489.7|270
1592423100000|2020-06-17 19:45:00|9492.5|9491|9491.3|9489.8|9493|9491.1|9491.2|9489.1|254
1592423400000|2020-06-17 19:50:00|9491.4|9489.9|9490.7|9489.2|9491.9|9490.4|9490.1|9488.1|332
1592423700000|2020-06-17 19:55:00|9490.6|9489.1|9488.7|9486.3|9490.8|9489.3|9488.1|9486.1|361
1592424000000|2020-06-17 20:00:00|9488.8|9486.4|9491.9|9489.5|9492.9|9491|9488.5|9486.4|182
1592424300000|2020-06-17 20:05:00|9491.6|9489.2|9490.9|9488.5|9491.6|9489.2|9490.1|9488.2|131
1592424600000|2020-06-17 20:10:00|9490.4|9488.9|9491.3|9488.9|9491.4|9489|9490.3|9488.2|145
1592424900000|2020-06-17 20:15:00|9491.2|9488.8|9491.9|9489.5|9492|9489.6|9490.8|9488.4|89
1592425200000|2020-06-17 20:20:00|9491.7|9489.3|9490.7|9488.3|9491.8|9489.4|9490.2|9488.1|114
1592425500000|2020-06-17 20:25:00|9490.8|9488.4|9488.2|9485.8|9491.8|9489.7|9487.7|9485.4|208
1592425800000|2020-06-17 20:30:00|9488.1|9485.7|9489.9|9487.5|9490.2|9487.8|9488|9485.7|111
1592426100000|2020-06-17 20:35:00|9490|9487.6|9490|9487.6|9490.6|9488.2|9489.9|9487.5|65
1592426400000|2020-06-17 20:40:00|9489.9|9487.5|9489.8|9487.4|9490.1|9487.7|9488.5|9486.2|159
1592426700000|2020-06-17 20:45:00|9489.9|9487.5|9488.1|9485.7|9490.9|9488.5|9488|9485.6|149
1592427000000|2020-06-17 20:50:00|9488.2|9485.8|9488|9485.6|9489.3|9486.9|9487|9484.6|223
1592427300000|2020-06-17 20:55:00|9487.9|9485.5|9487.8|9485.4|9488.7|9486.3|9487.3|9484.9|205
1592427600000|2020-06-17 21:00:00|9488.2|9485.1|9489.9|9484.9|9490.1|9485.9|9487.8|9484.8|51
1592427900000|2020-06-17 21:05:00|9490.2|9485.2|9489.8|9485.3|9490.5|9486.9|9489.3|9484.4|188
1592428200000|2020-06-17 21:10:00|9489.4|9484.6|9489.4|9485.4|9490.5|9486.4|9488.7|9483.8|176
1592428500000|2020-06-17 21:15:00|9489.3|9485.2|9488.9|9485.2|9490.3|9486.6|9488.5|9484.2|155
1592428800000|2020-06-17 21:20:00|9489.1|9485.3|9488.3|9484.6|9490.1|9485.6|9487.2|9483.9|148
1592429100000|2020-06-17 21:25:00|9488.2|9484.5|9488.2|9484.9|9488.3|9485.5|9488|9484.5|108
1592429400000|2020-06-17 21:30:00|9488.3|9484.8|9487.9|9485.1|9488.4|9485.3|9487.4|9484.6|148
1592429700000|2020-06-17 21:35:00|9488.1|9485.2|9487.8|9485.1|9488.2|9485.5|9487.1|9484.6|142
1592430000000|2020-06-17 21:40:00|9487.9|9485.2|9488|9484.9|9488.3|9485.5|9487.1|9484.7|154
1592430300000|2020-06-17 21:45:00|9488.1|9484.7|9488.2|9485.6|9488.3|9485.6|9487.1|9484.5|167
1592430600000|2020-06-17 21:50:00|9488.1|9485.5|9487.8|9485.4|9488.3|9485.7|9487.4|9485|204
1592430900000|2020-06-17 21:55:00|9487.7|9485.2|9487.8|9485.1|9488.4|9485.5|9487.4|9484.7|248
1592431200000|2020-06-17 22:00:00|9487.9|9485.2|9489.2|9486.8|9489.3|9486.9|9486.4|9484|188
1592431500000|2020-06-17 22:05:00|9489.1|9486.7|9489.5|9487.1|9489.6|9487.2|9489|9486.6|69
1592431800000|2020-06-17 22:10:00|9489.4|9487|9488.7|9486.3|9490.8|9488.4|9488.6|9486.2|114
1592432100000|2020-06-17 22:15:00|9488.8|9486.4|9490.1|9487.7|9490.3|9487.9|9488.7|9486.3|109
1592432400000|2020-06-17 22:20:00|9490.2|9487.8|9490|9487.6|9490.2|9487.8|9489.7|9487.3|80
1592432700000|2020-06-17 22:25:00|9489.9|9487.5|9490.7|9488.3|9490.8|9488.4|9489.8|9487.4|94
1592433000000|2020-06-17 22:30:00|9490.6|9488.2|9488.5|9486.1|9490.8|9488.4|9488.2|9485.8|100
1592433300000|2020-06-17 22:35:00|9488.4|9486|9487.9|9485.5|9488.6|9486.2|9487.8|9485.4|53
1592433600000|2020-06-17 22:40:00|9488|9485.6|9488.2|9485.8|9488.3|9485.9|9487.9|9485.5|62
1592433900000|2020-06-17 22:45:00|9488.3|9485.9|9490.3|9487.9|9490.9|9488.5|9488.1|9485.7|115
1592434200000|2020-06-17 22:50:00|9490.4|9488|9490.3|9487.9|9490.5|9488.1|9490.1|9487.7|51
1592434500000|2020-06-17 22:55:00|9490.2|9487.8|9490.1|9487.7|9490.4|9488|9490|9487.6|75
1592434800000|2020-06-17 23:00:00|9490|9487.6|9490.4|9488|9490.5|9488.1|9489|9486.6|184
1592435100000|2020-06-17 23:05:00|9490.3|9487.9|9488.7|9486.3|9490.3|9487.9|9488.6|9486.2|173
1592435400000|2020-06-17 23:10:00|9488.6|9486.2|9488.8|9486.4|9489.2|9486.8|9488.6|9486.2|156
1592435700000|2020-06-17 23:15:00|9488.9|9486.5|9489.4|9487|9490.2|9487.8|9488.9|9486.5|175
1592436000000|2020-06-17 23:20:00|9489.3|9486.9|9489.9|9487.5|9490.7|9488.3|9489.2|9486.8|260
1592436300000|2020-06-17 23:25:00|9490|9487.6|9489.2|9486.8|9490.2|9487.8|9489.1|9486.7|114
1592436600000|2020-06-17 23:30:00|9489.5|9487.1|9489.8|9487.4|9490.1|9487.7|9489|9486.6|170
1592436900000|2020-06-17 23:35:00|9489.7|9487.3|9488.6|9486.2|9490.2|9487.8|9488.1|9485.7|161
1592437200000|2020-06-17 23:40:00|9488.7|9486.3|9488.9|9486.5|9490|9487.6|9488.3|9486.1|250
1592437500000|2020-06-17 23:45:00|9488.8|9486.4|9488.8|9486.4|9489.1|9486.7|9487.8|9485.6|132
1592437800000|2020-06-17 23:50:00|9488.9|9486.5|9488.1|9485.7|9489.3|9486.9|9488|9485.6|141
1592438100000|2020-06-17 23:55:00|9488|9485.6|9489|9486.6|9489.1|9486.7|9487.7|9485.3|205
1592438400000|2020-06-18 00:00:00|9488.9|9486.5|9488.1|9485.7|9490.4|9488|9487.3|9484.9|343
1592438700000|2020-06-18 00:05:00|9488|9485.6|9484.9|9482.5|9488.4|9486|9484.7|9482.3|414
1592439000000|2020-06-18 00:10:00|9485|9482.6|9488.2|9485.8|9488.3|9486.2|9484.6|9482.4|292
1592439300000|2020-06-18 00:15:00|9488.3|9485.9|9487.7|9485.3|9488.3|9486.1|9486.4|9484|378
1592439600000|2020-06-18 00:20:00|9487.8|9485.4|9489.5|9487.1|9490.3|9487.9|9486.6|9484.2|282
1592439900000|2020-06-18 00:25:00|9489.6|9487.2|9489|9486.6|9489.6|9487.2|9486.6|9484.2|280
1592440200000|2020-06-18 00:30:00|9488.9|9486.5|9487.5|9485.1|9489.1|9486.7|9486.8|9484.4|240
1592440500000|2020-06-18 00:35:00|9487.6|9485.2|9487.3|9484.9|9488.1|9485.7|9487.2|9484.8|222
1592440800000|2020-06-18 00:40:00|9487.2|9484.8|9489.1|9486.7|9489.2|9486.8|9487.2|9484.8|187
1592441100000|2020-06-18 00:45:00|9489.2|9486.8|9490.8|9488.4|9491.8|9489.4|9489|9486.6|243
1592441400000|2020-06-18 00:50:00|9490.9|9488.5|9490.3|9487.9|9491.5|9489.1|9489.4|9487|314
1592441700000|2020-06-18 00:55:00|9490.1|9487.7|9490.3|9487.9|9490.4|9488|9489.8|9487.4|234
1592442000000|2020-06-18 01:00:00|9490.2|9487.8|9490.2|9487.8|9490.5|9488.1|9489.9|9487.5|229
1592442300000|2020-06-18 01:05:00|9490.3|9487.9|9490|9487.6|9490.9|9488.6|9489.8|9487.4|203
1592442600000|2020-06-18 01:10:00|9490.1|9487.7|9489.2|9486.8|9490.2|9487.8|9489|9486.6|164
1592442900000|2020-06-18 01:15:00|9489.1|9486.7|9489.4|9487|9490.1|9487.7|9488.3|9486|277
1592443200000|2020-06-18 01:20:00|9489.3|9486.9|9491|9488.6|9492.2|9489.8|9489.3|9486.9|314
1592443500000|2020-06-18 01:25:00|9491.1|9488.7|9491.6|9489.2|9492.1|9489.9|9490.8|9488.4|249
1592443800000|2020-06-18 01:30:00|9491.7|9489.3|9492.8|9490.4|9494.3|9491.9|9491.6|9489.2|403
1592444100000|2020-06-18 01:35:00|9492.9|9490.5|9494.8|9492.4|9495.4|9493.5|9491.4|9489.2|520
1592444400000|2020-06-18 01:40:00|9494.7|9492.3|9497.6|9495.2|9499.8|9497.4|9494.7|9492.3|370
1592444700000|2020-06-18 01:45:00|9497.5|9495.1|9497.2|9494.8|9497.9|9495.7|9495.9|9493.9|274
1592445000000|2020-06-18 01:50:00|9497.1|9494.7|9497.4|9495|9497.6|9495.5|9495.9|9493.9|285
1592445300000|2020-06-18 01:55:00|9497.6|9495.2|9496.1|9494.6|9497.9|9495.5|9495.8|9493.9|306
1592445600000|2020-06-18 02:00:00|9496.6|9494.2|9495.9|9493.5|9497|9495.2|9495|9492.8|315
1592445900000|2020-06-18 02:05:00|9496|9493.6|9495.7|9493.3|9496.6|9494.2|9494.8|9492.6|274
1592446200000|2020-06-18 02:10:00|9495.8|9493.4|9496.3|9493.9|9497.3|9494.9|9495.7|9493.3|259
1592446500000|2020-06-18 02:15:00|9496.2|9493.8|9493.9|9491.5|9496.4|9494.2|9493.3|9491.4|248
1592446800000|2020-06-18 02:20:00|9494.1|9491.7|9496.1|9493.7|9496.2|9494.1|9493.5|9491.4|194
1592447100000|2020-06-18 02:25:00|9495.7|9494.2|9494.4|9492.9|9496.6|9494.6|9494.2|9492.2|233
1592447400000|2020-06-18 02:30:00|9494.3|9492.8|9494.3|9492.8|9495.2|9493.2|9493.9|9491.8|193
1592447700000|2020-06-18 02:35:00|9494.2|9492.7|9493.3|9491.8|9495.6|9493.7|9493.2|9491.5|157
1592448000000|2020-06-18 02:40:00|9493.4|9491.9|9497.2|9494.8|9497.2|9495.1|9493|9491.2|312
1592448300000|2020-06-18 02:45:00|9497.1|9494.7|9499.6|9498.1|9500.4|9498.4|9496.6|9494.7|281
1592448600000|2020-06-18 02:50:00|9499.5|9498|9499.9|9497.5|9502.4|9500.5|9499.1|9497.1|258
1592448900000|2020-06-18 02:55:00|9500|9497.6|9500.1|9497.7|9500.2|9498.3|9498.8|9496.9|199
1592449200000|2020-06-18 03:00:00|9499.4|9497.9|9499.2|9496.8|9500.1|9498|9498.4|9496.5|257
1592449500000|2020-06-18 03:05:00|9498.7|9497.2|9499|9496.6|9499.3|9497.4|9498.4|9496.5|155
1592449800000|2020-06-18 03:10:00|9498.5|9497|9497.4|9495|9499|9497.1|9495.6|9493.9|335
1592450100000|2020-06-18 03:15:00|9497.5|9495.1|9497.2|9494.8|9498.4|9496.4|9496.8|9494.8|183
1592450400000|2020-06-18 03:20:00|9497.1|9494.7|9497.2|9494.8|9497.3|9495.2|9495.9|9494|141
1592450700000|2020-06-18 03:25:00|9497.3|9494.9|9496.8|9494.4|9497.3|9495.3|9495.9|9494|149
1592451000000|2020-06-18 03:30:00|9496.9|9494.5|9495.7|9494.2|9496.9|9494.8|9495.5|9493.6|175
1592451300000|2020-06-18 03:35:00|9495.8|9494.3|9495|9493.5|9496.3|9494.4|9494.2|9492.2|257
1592451600000|2020-06-18 03:40:00|9494.8|9493.3|9494.5|9493|9496.5|9494.5|9494.4|9492.6|181
1592451900000|2020-06-18 03:45:00|9494.3|9492.8|9495.6|9493.2|9495.6|9493.2|9493.1|9490.8|232
1592452200000|2020-06-18 03:50:00|9495.7|9493.3|9494.9|9492.5|9496.5|9494.5|9493.9|9492.1|233
1592452500000|2020-06-18 03:55:00|9494.7|9492.3|9495.2|9492.8|9495.3|9493.3|9493.9|9491.9|155
1592452800000|2020-06-18 04:00:00|9495.3|9492.9|9493.4|9491|9495.3|9493|9492.7|9490.8|171
1592453100000|2020-06-18 04:05:00|9493.3|9490.9|9494.7|9492.3|9494.8|9492.5|9492.5|9490.6|189
1592453400000|2020-06-18 04:10:00|9494.6|9492.2|9495.6|9493.2|9495.6|9493.2|9494.4|9492|127
1592453700000|2020-06-18 04:15:00|9495.5|9493.1|9494.6|9492.2|9495.7|9493.6|9494.1|9491.7|134
1592454000000|2020-06-18 04:20:00|9494.5|9492.1|9493.8|9492.3|9494.9|9492.8|9493.8|9491.9|130
1592454300000|2020-06-18 04:25:00|9494.5|9492.1|9494.7|9492.3|9495.1|9492.9|9493.8|9491.8|142
1592454600000|2020-06-18 04:30:00|9494.8|9492.4|9493.9|9491.5|9494.9|9492.9|9493.5|9491.5|158
1592454900000|2020-06-18 04:35:00|9493.8|9491.4|9493.2|9491.7|9494|9491.8|9492.6|9490.7|148
1592455200000|2020-06-18 04:40:00|9493.1|9491.6|9492.9|9490.5|9493.4|9491.7|9491.5|9489.5|176
1592455500000|2020-06-18 04:45:00|9492.8|9490.4|9491.8|9489.4|9493.1|9491|9491.3|9489.3|155
1592455800000|2020-06-18 04:50:00|9491.9|9489.5|9489.4|9487|9491.9|9489.7|9488.1|9486.2|301
1592456100000|2020-06-18 04:55:00|9489.3|9486.9|9491.1|9488.7|9492|9489.6|9488.2|9485.8|237
1592456400000|2020-06-18 05:00:00|9491.2|9488.8|9491.1|9488.7|9491.2|9488.8|9489.9|9487.5|193
1592456700000|2020-06-18 05:05:00|9491.2|9488.8|9492.6|9490.2|9492.6|9490.6|9491|9488.6|126
1592457000000|2020-06-18 05:10:00|9492.8|9490.4|9491.8|9489.4|9492.9|9490.7|9491.4|9489.4|217
1592457300000|2020-06-18 05:15:00|9491.7|9489.3|9493.8|9491.4|9494.1|9492.1|9491.7|9489.3|211
1592457600000|2020-06-18 05:20:00|9493.9|9491.5|9493.5|9491.1|9494.1|9492.2|9492.5|9490.6|162
1592457900000|2020-06-18 05:25:00|9493.7|9491.3|9493.5|9491.1|9493.8|9491.6|9491.5|9489.6|138
1592458200000|2020-06-18 05:30:00|9493.4|9491|9492.9|9490.5|9494|9491.6|9492.5|9490.3|142
1592458500000|2020-06-18 05:35:00|9492.8|9490.4|9494|9491.6|9494.6|9492.5|9492.6|9490.2|215
1592458800000|2020-06-18 05:40:00|9494.1|9491.7|9494.5|9492.1|9494.6|9492.7|9493.4|9491|187
1592459100000|2020-06-18 05:45:00|9494.6|9492.2|9496.2|9493.8|9496.6|9494.4|9494|9491.6|179
1592459400000|2020-06-18 05:50:00|9496.3|9493.9|9495.7|9493.3|9496.5|9494.4|9495.1|9493|213
1592459700000|2020-06-18 05:55:00|9495.6|9493.2|9494.6|9492.2|9496|9493.7|9494|9491.9|215
1592460000000|2020-06-18 06:00:00|9494.3|9491.9|9494.4|9492|9495.8|9493.6|9492.4|9490.5|338
1592460300000|2020-06-18 06:05:00|9494.7|9492.3|9494.2|9491.8|9494.7|9492.7|9493|9490.8|299
1592460600000|2020-06-18 06:10:00|9494.3|9491.9|9493.8|9492.3|9494.6|9492.5|9493|9491|312
1592460900000|2020-06-18 06:15:00|9494.4|9492|9496.4|9494|9497.3|9495.3|9494|9491.9|233
1592461200000|2020-06-18 06:20:00|9496.5|9494.1|9496.4|9494|9496.5|9494.6|9493.9|9492.1|219
1592461500000|2020-06-18 06:25:00|9495.8|9494.3|9495.9|9493.5|9497.5|9495.2|9494.5|9492.6|290
1592461800000|2020-06-18 06:30:00|9495.8|9493.4|9495.6|9493.2|9495.9|9493.8|9492.3|9490.8|347
1592462100000|2020-06-18 06:35:00|9495.8|9493.4|9496|9493.6|9496.4|9494.3|9494.4|9492.3|263
1592462400000|2020-06-18 06:40:00|9496.1|9493.7|9495.6|9493.2|9496.3|9494.3|9494.8|9492.8|262
1592462700000|2020-06-18 06:45:00|9495.7|9493.3|9495.9|9493.5|9496.1|9494.2|9494.3|9492.2|282
1592463000000|2020-06-18 06:50:00|9496|9493.6|9495.4|9493.9|9496.4|9494|9494.5|9492.7|163
1592463300000|2020-06-18 06:55:00|9495.5|9494|9493.3|9490.9|9495.9|9494|9491.7|9489.9|282
1592463600000|2020-06-18 07:00:00|9492.4|9490.5|9492.2|9490.7|9494.8|9493.1|9490.6|9488.4|362
1592463900000|2020-06-18 07:05:00|9492.3|9490.8|9491|9488.6|9493|9491.1|9488.8|9486.9|393
1592464200000|2020-06-18 07:10:00|9491.1|9488.7|9493.7|9491.3|9494|9492|9489.9|9488.1|403
1592464500000|2020-06-18 07:15:00|9493.8|9491.4|9492.8|9490.4|9494.9|9492.7|9491.3|9489.2|427
1592464800000|2020-06-18 07:20:00|9492.9|9490.5|9497.1|9495.6|9497.7|9496.2|9492.8|9490.4|455
1592465100000|2020-06-18 07:25:00|9497|9495.5|9497.7|9495.2|9499.9|9497.5|9494.5|9492.5|498
1592465400000|2020-06-18 07:30:00|9497.4|9495|9499.6|9497.2|9504.2|9501.8|9496.6|9494.2|447
1592465700000|2020-06-18 07:35:00|9499.4|9497|9496.4|9494.9|9499.4|9497|9493.4|9491|427
1592466000000|2020-06-18 07:40:00|9496.5|9495|9496.1|9493.7|9499|9496.6|9495.3|9492.9|445
1592466300000|2020-06-18 07:45:00|9496|9493.6|9494.4|9492|9498.1|9495.7|9493.4|9491|337
1592466600000|2020-06-18 07:50:00|9494.3|9491.9|9496.5|9494.1|9498.7|9496.7|9493.5|9491.1|409
1592466900000|2020-06-18 07:55:00|9496.6|9494.2|9500.4|9498|9500.6|9498.2|9496|9493.6|406
1592467200000|2020-06-18 08:00:00|9500|9497.6|9508.2|9505.8|9509.1|9506.7|9500|9497.6|457
1592467500000|2020-06-18 08:05:00|9508.1|9505.7|9504.5|9502.1|9508.5|9506.1|9503.7|9501.3|445
1592467800000|2020-06-18 08:10:00|9504.4|9502|9508.6|9507.1|9510.4|9508|9503.4|9501|407
1592468100000|2020-06-18 08:15:00|9509.1|9506.7|9507|9504.6|9509.2|9507.2|9505.9|9503.9|402
1592468400000|2020-06-18 08:20:00|9507.1|9504.7|9502.7|9500.3|9508.1|9505.8|9502.2|9500.1|389
1592468700000|2020-06-18 08:25:00|9502.8|9500.4|9493.3|9490.9|9502.9|9501|9492.7|9490.3|449
1592469000000|2020-06-18 08:30:00|9493.1|9490.7|9489.2|9486.8|9493.8|9491.8|9488.6|9486.2|479
1592469300000|2020-06-18 08:35:00|9489.4|9487|9488.7|9486.3|9490.3|9487.9|9486.7|9484.3|555
1592469600000|2020-06-18 08:40:00|9488.1|9486.6|9492.9|9490.5|9493.2|9491|9488.1|9486.1|458
1592469900000|2020-06-18 08:45:00|9492.8|9490.4|9495.6|9493.2|9495.9|9493.5|9492.7|9490.3|430
1592470200000|2020-06-18 08:50:00|9495.5|9493.1|9494.6|9492.2|9495.8|9493.4|9493|9490.8|396
1592470500000|2020-06-18 08:55:00|9494.7|9492.3|9498.2|9495.8|9498.3|9495.9|9493.6|9491.2|403
1592470800000|2020-06-18 09:00:00|9498.1|9495.7|9496.3|9493.9|9500.4|9498|9496|9493.8|461
1592471100000|2020-06-18 09:05:00|9496.4|9494|9494|9491.6|9497.3|9494.9|9493.9|9491.5|416
1592471400000|2020-06-18 09:10:00|9493.9|9491.5|9489.3|9486.9|9495.3|9493.3|9488.8|9486.7|411
1592471700000|2020-06-18 09:15:00|9489.4|9487|9483.8|9481.4|9490.1|9488.1|9483.6|9481.4|340
1592472000000|2020-06-18 09:20:00|9484|9481.6|9487.7|9485.3|9489|9486.7|9483.5|9481.3|381
1592472300000|2020-06-18 09:25:00|9487.4|9485.9|9490.5|9488.1|9491.5|9489.3|9487.3|9485.1|389
1592472600000|2020-06-18 09:30:00|9490.4|9488|9487.7|9485.3|9491|9489.1|9487.2|9485.2|557
1592472900000|2020-06-18 09:35:00|9487.8|9485.4|9491.8|9489.4|9492.3|9490.3|9487.2|9485.2|452
1592473200000|2020-06-18 09:40:00|9491.5|9490|9488.5|9486.1|9492.3|9490.3|9488.5|9486.1|348
1592473500000|2020-06-18 09:45:00|9488.6|9486.2|9491.8|9489.4|9493.6|9491.2|9488.4|9486|369
1592473800000|2020-06-18 09:50:00|9491.7|9489.3|9491.1|9488.7|9492.6|9490.2|9487.3|9485.3|323
1592474100000|2020-06-18 09:55:00|9491.2|9488.8|9491.9|9489.5|9493.2|9491.1|9490.5|9488.5|373
1592474400000|2020-06-18 10:00:00|9491.4|9489.9|9492.2|9490.7|9494.3|9492.3|9491.1|9489.3|433
1592474700000|2020-06-18 10:05:00|9492.3|9490.8|9494.7|9492.3|9495.7|9493.7|9492|9490.3|341
1592475000000|2020-06-18 10:10:00|9494.8|9492.4|9496.6|9495.1|9497.5|9495.6|9494.3|9492.4|379
1592475300000|2020-06-18 10:15:00|9496.8|9495.3|9498.6|9496.2|9499.4|9497.5|9494.8|9492.7|411
1592475600000|2020-06-18 10:20:00|9498.5|9496.1|9497.6|9495.2|9498.6|9496.7|9495.3|9493.4|339
1592475900000|2020-06-18 10:25:00|9496.9|9495.4|9493.6|9491.2|9497.6|9495.7|9492.9|9491|423
1592476200000|2020-06-18 10:30:00|9493.7|9491.3|9496.4|9494.9|9497.3|9495.2|9493|9491.1|265
1592476500000|2020-06-18 10:35:00|9496.3|9494.8|9494.5|9492.1|9498.1|9496.1|9493.9|9492.1|316
1592476800000|2020-06-18 10:40:00|9494.1|9492.6|9490.2|9488.7|9494.9|9493.4|9490|9488.5|337
1592477100000|2020-06-18 10:45:00|9490.1|9488.6|9486.6|9484.2|9490.6|9489|9485.9|9484.1|308
1592477400000|2020-06-18 10:50:00|9486.5|9484.1|9487.8|9485.4|9489.9|9487.6|9486|9484|410
1592477700000|2020-06-18 10:55:00|9487.3|9485.8|9487.2|9484.8|9487.9|9485.9|9486|9484.2|241
1592478000000|2020-06-18 11:00:00|9487|9484.6|9487.4|9485|9487.8|9486|9485.9|9484.2|488
1592478300000|2020-06-18 11:05:00|9487.3|9484.9|9488.7|9487.2|9489.3|9487.4|9484.5|9482.7|561
1592478600000|2020-06-18 11:10:00|9488.8|9487.3|9488|9486.5|9491.2|9489.3|9488|9486.5|525
1592478900000|2020-06-18 11:15:00|9488.1|9486.6|9490.5|9489|9490.7|9489.2|9487.6|9485.9|417
1592479200000|2020-06-18 11:20:00|9490.4|9488.9|9490.3|9488.8|9491.2|9489.7|9489|9487.2|390
1592479500000|2020-06-18 11:25:00|9490.4|9488.9|9491.2|9488.8|9493.2|9491.2|9489.1|9487.6|363
1592479800000|2020-06-18 11:30:00|9491.1|9488.7|9490.5|9489|9491.4|9489.6|9489.6|9487.9|335
1592480100000|2020-06-18 11:35:00|9490.6|9489.1|9489.8|9488.3|9493.8|9492.2|9489.6|9487.7|354
1592480400000|2020-06-18 11:40:00|9490|9488.5|9492|9489.6|9492.5|9490.9|9489.6|9488.1|318
1592480700000|2020-06-18 11:45:00|9491.9|9489.5|9495.3|9493.8|9497.5|9496|9490.7|9489.1|511
1592481000000|2020-06-18 11:50:00|9495.2|9493.7|9495|9493.5|9496.3|9494.6|9494.2|9492.6|447
1592481300000|2020-06-18 11:55:00|9495.1|9493.6|9495.4|9493.9|9498|9496.1|9494.4|9492.4|427
1592481600000|2020-06-18 12:00:00|9495.2|9493.7|9501.8|9499.4|9503.3|9501.5|9494.8|9493.3|596
1592481900000|2020-06-18 12:05:00|9501.5|9500|9509.9|9508.4|9510.5|9508.7|9501.5|9499.5|657
1592482200000|2020-06-18 12:10:00|9510.4|9508|9506.8|9504.4|9511.2|9509.4|9506.6|9504.4|425
1592482500000|2020-06-18 12:15:00|9506.3|9504.8|9507.4|9505|9507.9|9505.9|9505.7|9503.7|385
1592482800000|2020-06-18 12:20:00|9507.2|9505.7|9504.9|9502.5|9507.7|9505.7|9504.6|9502.5|332
1592483100000|2020-06-18 12:25:00|9504.5|9503|9505.5|9503|9506.5|9504|9502.8|9501.3|335
1592483400000|2020-06-18 12:30:00|9505.7|9502.5|9504.5|9502.1|9508.1|9504.1|9502.5|9500.1|577
1592483700000|2020-06-18 12:35:00|9504.6|9502.2|9499.6|9497.2|9505.7|9503.8|9498.7|9496.9|497
1592484000000|2020-06-18 12:40:00|9499.5|9497.1|9496.8|9494.4|9500.9|9498.6|9496.5|9494.1|460
1592484300000|2020-06-18 12:45:00|9496.9|9494.5|9498.7|9496.3|9499.4|9497.5|9495.2|9493|541
1592484600000|2020-06-18 12:50:00|9498.8|9496.4|9501.5|9500|9503|9501.1|9498.1|9496.2|408
1592484900000|2020-06-18 12:55:00|9502|9499.6|9501.9|9499.5|9503.6|9501.7|9498.9|9497.3|550
1592485200000|2020-06-18 13:00:00|9501.8|9499.4|9502|9500.5|9504.3|9502.8|9500.8|9499.1|464
1592485500000|2020-06-18 13:05:00|9502.3|9500.8|9502.8|9501.3|9505.5|9503.5|9502|9500.1|451
1592485800000|2020-06-18 13:10:00|9502.7|9501.2|9504.6|9502.2|9505.9|9504.3|9502.7|9501.2|383
1592486100000|2020-06-18 13:15:00|9504.2|9502.7|9507.8|9506.3|9510|9508.5|9504.1|9502.6|445
1592486400000|2020-06-18 13:20:00|9507.9|9506.4|9514.4|9512|9515.3|9513.6|9507.7|9506.2|480
1592486700000|2020-06-18 13:25:00|9514|9512.5|9511.7|9509.3|9514.6|9513.1|9510.1|9508.6|363
1592487000000|2020-06-18 13:30:00|9511.2|9509.7|9508.2|9506.7|9511.6|9509.8|9507.5|9505.9|327
1592487300000|2020-06-18 13:35:00|9508.3|9506.8|9507.3|9504.9|9510.2|9507.9|9506.2|9504.5|301
1592487600000|2020-06-18 13:40:00|9506.8|9505.3|9512|9510.5|9512.7|9510.7|9506.5|9504.8|252
1592487900000|2020-06-18 13:45:00|9511.9|9510.4|9515.4|9513.9|9515.6|9514.1|9510.8|9509.2|256
1592488200000|2020-06-18 13:50:00|9515.5|9514|9518.5|9517|9519.6|9518.1|9515.5|9513.8|304
1592488500000|2020-06-18 13:55:00|9518.1|9516.6|9519.2|9516.8|9519.5|9517.6|9516.6|9515.1|300
1592488800000|2020-06-18 14:00:00|9519.5|9517.1|9518.6|9517.1|9522.4|9520.4|9518.2|9516.2|460
1592489100000|2020-06-18 14:05:00|9518.9|9517.4|9519.6|9518.1|9521.1|9519.6|9517.5|9515.8|398
1592489400000|2020-06-18 14:10:00|9520.1|9517.7|9516.4|9514.9|9520.4|9518.6|9515.8|9514.3|396
1592489700000|2020-06-18 14:15:00|9516.3|9514.8|9515.6|9514.1|9517.6|9516.1|9515.5|9513.8|299
1592490000000|2020-06-18 14:20:00|9515.7|9514.2|9520.8|9519.3|9521.1|9519.6|9513|9511.5|481
1592490300000|2020-06-18 14:25:00|9520.9|9519.4|9516.7|9515.2|9522.7|9521.1|9516.4|9514.7|516
1592490600000|2020-06-18 14:30:00|9516.6|9515.1|9523.6|9522.1|9523.7|9522.2|9516.6|9515.1|664
1592490900000|2020-06-18 14:35:00|9523.5|9522|9521.3|9519.8|9526.2|9524.3|9521|9519.5|567
1592491200000|2020-06-18 14:40:00|9521.4|9519.9|9518.9|9517.4|9522.5|9521|9515.2|9513.7|576
1592491500000|2020-06-18 14:45:00|9518.8|9517.3|9519|9517.5|9520.2|9518.7|9518.3|9516.5|421
1592491800000|2020-06-18 14:50:00|9518.9|9517.4|9517.7|9516.2|9519.4|9517.9|9515.6|9514.1|392
1592492100000|2020-06-18 14:55:00|9517.8|9516.3|9508.5|9507|9520.5|9519|9507.5|9506|608
1592492400000|2020-06-18 15:00:00|9508.6|9507.1|9511.1|9509.6|9512.2|9510.7|9507.5|9506|473
1592492700000|2020-06-18 15:05:00|9511|9509.5|9506.9|9505.4|9511|9509.5|9506.7|9504.8|398
1592493000000|2020-06-18 15:10:00|9506.8|9505.3|9499.8|9498.3|9507.1|9505.5|9499.6|9497.8|382
1592493300000|2020-06-18 15:15:00|9499.9|9498.4|9501.8|9500.3|9502|9500.5|9498.6|9497.1|326
1592493600000|2020-06-18 15:20:00|9501.9|9500.4|9503.4|9501.9|9504.1|9502.6|9499.6|9497.9|314
1592493900000|2020-06-18 15:25:00|9503.3|9501.8|9503|9501.5|9503.7|9502.2|9501.1|9499.6|257
1592494200000|2020-06-18 15:30:00|9502.9|9501.4|9506.4|9504.9|9506.4|9504.9|9499.6|9497.7|358
1592494500000|2020-06-18 15:35:00|9506.6|9505.1|9507.9|9506.4|9509.5|9508|9506.2|9504.7|331
1592494800000|2020-06-18 15:40:00|9507.8|9506.3|9512|9510.5|9512|9510.5|9507.8|9506.3|295
1592495100000|2020-06-18 15:45:00|9512.1|9510.6|9509.9|9508.4|9512.9|9511.4|9508.6|9507.1|325
1592495400000|2020-06-18 15:50:00|9510.2|9508.7|9509.6|9508.1|9511.2|9509.5|9508.3|9506.8|345
1592495700000|2020-06-18 15:55:00|9509.9|9508.4|9512.1|9510.6|9512.2|9510.7|9507.5|9506|313
1592496000000|2020-06-18 16:00:00|9512|9510.5|9512.8|9511.3|9514.7|9512.9|9510.6|9508.8|397
1592496300000|2020-06-18 16:05:00|9512.9|9511.4|9512.9|9511.4|9513.4|9511.9|9511|9509.1|292
1592496600000|2020-06-18 16:10:00|9513|9511.5|9512.8|9511.3|9513.1|9511.6|9510.6|9508.7|314
1592496900000|2020-06-18 16:15:00|9512.7|9511.2|9513.4|9511.9|9514.5|9513|9512.4|9510.9|354
1592497200000|2020-06-18 16:20:00|9513.3|9511.8|9511.5|9510|9514.9|9513.3|9511.2|9509.7|323
1592497500000|2020-06-18 16:25:00|9511.6|9510.1|9513|9511.5|9513.3|9511.8|9511|9509.5|252
1592497800000|2020-06-18 16:30:00|9512.7|9511.2|9513.8|9512.3|9515.8|9514.3|9512.7|9511.2|279
1592498100000|2020-06-18 16:35:00|9513.7|9512.2|9514.8|9513.3|9516.8|9515.3|9513.7|9512.2|372
1592498400000|2020-06-18 16:40:00|9514.9|9513.4|9516.5|9515|9518|9516.2|9512.8|9511.3|382
1592498700000|2020-06-18 16:45:00|9516.4|9514.9|9513.6|9512.1|9518.1|9516.6|9513.5|9512|260
1592499000000|2020-06-18 16:50:00|9513.5|9512|9513|9511.5|9515.5|9514|9512.7|9511|252
1592499300000|2020-06-18 16:55:00|9513.1|9511.6|9519.7|9518.2|9520.7|9519.2|9513.1|9511.6|503
1592499600000|2020-06-18 17:00:00|9519.8|9518.3|9519.5|9518|9524.5|9523|9519.3|9517.8|478
1592499900000|2020-06-18 17:05:00|9519.7|9518.2|9518.8|9517.3|9521|9519.5|9518.6|9517.1|314
1592500200000|2020-06-18 17:10:00|9518.7|9517.2|9518.8|9517.3|9520.1|9518.6|9518.2|9516.7|252
1592500500000|2020-06-18 17:15:00|9518.7|9517.2|9519.2|9517.7|9520|9518.4|9518.2|9516.6|239
1592500800000|2020-06-18 17:20:00|9519.1|9517.6|9522.8|9521.3|9522.8|9521.3|9518.6|9517.1|200
1592501100000|2020-06-18 17:25:00|9522.7|9521.2|9519.7|9518.2|9523|9521.5|9519.5|9518|241
1592501400000|2020-06-18 17:30:00|9520.2|9517.8|9522|9520.5|9522.6|9521|9519.9|9517.7|215
1592501700000|2020-06-18 17:35:00|9521.7|9520.2|9520|9518.5|9521.9|9520.2|9519.6|9518.1|207
1592502000000|2020-06-18 17:40:00|9519.9|9518.4|9513.8|9512.3|9520|9518.5|9513.8|9512.3|250
1592502300000|2020-06-18 17:45:00|9513.9|9512.4|9515.8|9514.3|9516.6|9515.1|9513.8|9512.3|209
1592502600000|2020-06-18 17:50:00|9515.9|9514.4|9515.7|9514.2|9516.5|9514.8|9514.6|9513.1|244
1592502900000|2020-06-18 17:55:00|9515.6|9514.1|9516.7|9515.2|9517.3|9515.8|9514.9|9513.4|316
1592503200000|2020-06-18 18:00:00|9516.8|9515.3|9518.9|9517.4|9519.1|9517.6|9516.3|9514.8|273
1592503500000|2020-06-18 18:05:00|9519|9517.5|9520.3|9518.8|9521.2|9519.7|9518.7|9517.1|237
1592503800000|2020-06-18 18:10:00|9520.2|9518.7|9519.4|9517.9|9520.3|9518.8|9518.9|9517.4|220
1592504100000|2020-06-18 18:15:00|9519.3|9517.8|9518.7|9517.2|9520.3|9518.8|9517.7|9516.2|246
1592504400000|2020-06-18 18:20:00|9519.2|9516.8|9517.6|9516.1|9519.5|9518|9516.6|9515.1|285
1592504700000|2020-06-18 18:25:00|9517.4|9515.9|9516.6|9515.1|9517.9|9516.4|9515.5|9514|268
1592505000000|2020-06-18 18:30:00|9516.5|9515|9518.3|9516.8|9519.4|9517.7|9516.5|9515|252
1592505300000|2020-06-18 18:35:00|9518.2|9516.7|9516.5|9515|9518.2|9516.7|9515.6|9513.8|186
1592505600000|2020-06-18 18:40:00|9516.3|9514.8|9515.2|9513.7|9516.5|9515|9515.1|9513.3|219
1592505900000|2020-06-18 18:45:00|9515.4|9513.9|9515.7|9514.2|9515.7|9514.2|9514.3|9512.8|158
1592506200000|2020-06-18 18:50:00|9515.5|9514|9514.2|9512.7|9515.8|9514.3|9513.7|9512.2|217
1592506500000|2020-06-18 18:55:00|9514.1|9512.6|9511.2|9509.7|9514.1|9512.6|9511.2|9509.7|319
1592506800000|2020-06-18 19:00:00|9511.3|9509.8|9510.4|9508.9|9513|9511.5|9510.4|9508.4|328
1592507100000|2020-06-18 19:05:00|9510.5|9509|9512|9510.5|9512.2|9510.7|9510|9508|177
1592507400000|2020-06-18 19:10:00|9512.1|9510.6|9511.1|9509.6|9512.6|9510.7|9510.4|9508.9|166
1592507700000|2020-06-18 19:15:00|9511.2|9509.7|9511.1|9509.6|9512.7|9511|9510.2|9508.7|210
1592508000000|2020-06-18 19:20:00|9511|9509.5|9511.4|9509.9|9511.8|9510.3|9510.5|9509|156
1592508300000|2020-06-18 19:25:00|9511.3|9509.8|9511.7|9510.2|9512.5|9511|9511.2|9509.7|186
1592508600000|2020-06-18 19:30:00|9511.6|9510.1|9509|9507.5|9511.8|9510.1|9507.3|9505.5|225
1592508900000|2020-06-18 19:35:00|9509.1|9507.6|9508.2|9506.7|9510.3|9508.5|9507.4|9505.5|302
1592509200000|2020-06-18 19:40:00|9508.1|9506.6|9509|9507.5|9509.4|9507.8|9508|9506.5|209
1592509500000|2020-06-18 19:45:00|9509.1|9507.6|9507.2|9505.7|9509.8|9507.8|9506.9|9505.4|251
1592509800000|2020-06-18 19:50:00|9507.1|9505.6|9507.4|9505.9|9508.5|9507|9506.6|9505.1|264
1592510100000|2020-06-18 19:55:00|9507.5|9506|9515.7|9514.2|9516.2|9514.7|9507.3|9505.8|416
1592510400000|2020-06-18 20:00:00|9515.5|9514|9514.2|9511.8|9519|9517.2|9513.2|9511.2|351
1592510700000|2020-06-18 20:05:00|9514.3|9511.9|9514.2|9512.7|9515.5|9513.6|9513.4|9511.8|173
1592511000000|2020-06-18 20:10:00|9514.1|9512.6|9513.3|9511.8|9514.5|9512.8|9513.3|9511.5|131
1592511300000|2020-06-18 20:15:00|9513.4|9511.9|9514.5|9513|9515.3|9513.6|9513.1|9511.5|147
1592511600000|2020-06-18 20:20:00|9514.6|9513.1|9513.3|9511.8|9514.6|9513.1|9512.9|9511.4|83
1592511900000|2020-06-18 20:25:00|9513.2|9511.7|9514|9512.5|9515.2|9513.3|9512.6|9511|143
1592512200000|2020-06-18 20:30:00|9514.5|9512.1|9513.5|9511.1|9515.5|9513.1|9513.5|9511.1|135
1592512500000|2020-06-18 20:35:00|9513.6|9511.2|9513.6|9511.2|9513.9|9512.1|9513.3|9511.1|64
1592512800000|2020-06-18 20:40:00|9513.7|9511.3|9514.1|9511.7|9514.2|9512.2|9512.1|9509.9|111
1592513100000|2020-06-18 20:45:00|9514|9511.6|9515.5|9513.1|9515.6|9513.2|9513.5|9511.6|118
1592513400000|2020-06-18 20:50:00|9515.4|9513|9515.6|9513.2|9516.2|9513.8|9514|9512.1|179
1592513700000|2020-06-18 20:55:00|9515.8|9513.4|9515.6|9513.2|9516.2|9513.8|9515.1|9512.7|217
1592514000000|2020-06-18 21:00:00|9515.2|9512|9513.8|9508.8|9516.7|9512.7|9513.4|9508.4|43
1592514300000|2020-06-18 21:05:00|9513.4|9508.4|9514.3|9509.3|9515.3|9510.3|9511.9|9506.9|124
1592514600000|2020-06-18 21:10:00|9514.2|9509.2|9514.5|9509.5|9515.3|9510.5|9513.4|9508.8|110
1592514900000|2020-06-18 21:15:00|9514.3|9510.3|9514.3|9509.9|9515.6|9510.6|9512.9|9507.9|119
1592515200000|2020-06-18 21:20:00|9514.7|9510|9514|9509|9515.3|9510.6|9513.1|9508.6|126
1592515500000|2020-06-18 21:25:00|9514.1|9509.1|9514.9|9509.9|9515.3|9510.3|9514.1|9509.1|117
1592515800000|2020-06-18 21:30:00|9516.8|9511.8|9518|9513|9518.4|9513.4|9516.6|9511.6|241
1592516100000|2020-06-18 21:35:00|9517.9|9512.9|9519.6|9514.6|9521.2|9516.2|9515.7|9510.7|251
1592516400000|2020-06-18 21:40:00|9519.2|9514.2|9517.4|9512.4|9521.1|9516.1|9513.9|9508.9|350
1592516700000|2020-06-18 21:45:00|9519.4|9514.4|9518.9|9513.9|9519.8|9514.8|9512.7|9507.7|371
1592517000000|2020-06-18 21:50:00|9516.1|9511.1|9516.2|9511.2|9519.9|9514.9|9515.3|9510.3|320
1592517300000|2020-06-18 21:55:00|9516.3|9511.3|9516.2|9511.2|9519.1|9514.1|9512.2|9507.2|292
1592517600000|2020-06-18 22:00:00|9516.5|9511.5|9516.6|9514.2|9519.5|9514.5|9515.5|9510.9|338
1592517900000|2020-06-18 22:05:00|9517.9|9512.9|9516.5|9512.7|9517.9|9514.5|9515.6|9512.1|124
1592518200000|2020-06-18 22:10:00|9515.7|9513.3|9515.9|9513.5|9517.6|9514.5|9515.7|9512.1|133
1592518500000|2020-06-18 22:15:00|9516|9513.6|9516.2|9513.8|9517.8|9514.8|9516|9513.3|186
1592518800000|2020-06-18 22:20:00|9516.1|9513.7|9516.9|9514.5|9517.3|9514.9|9515.8|9513.2|94
1592519100000|2020-06-18 22:25:00|9517|9514.6|9516.2|9513.8|9517.1|9514.7|9515.8|9513.3|73
1592519400000|2020-06-18 22:30:00|9516.1|9513.7|9515.5|9513.1|9516.8|9513.8|9515.5|9513.1|81
1592519700000|2020-06-18 22:35:00|9515.6|9513.2|9515.6|9513.2|9516.1|9513.5|9515.2|9512.3|107
1592520000000|2020-06-18 22:40:00|9515.7|9513.3|9516.2|9513.7|9516.8|9514.4|9515.5|9512.4|115
1592520300000|2020-06-18 22:45:00|9516.4|9513.5|9516|9513.6|9516.4|9514|9515.8|9513.2|77
1592520600000|2020-06-18 22:50:00|9516.1|9513.7|9515.3|9512.9|9516.2|9513.8|9514.8|9512.4|95
1592520900000|2020-06-18 22:55:00|9515.4|9513|9515.1|9512.7|9515.4|9513|9515|9512.6|107
1592521200000|2020-06-18 23:00:00|9515|9512.6|9515.4|9513|9515.7|9513.2|9514.8|9512.4|153
1592521500000|2020-06-18 23:05:00|9515.3|9512.9|9515.5|9513.1|9516.1|9513.7|9515.3|9512.9|138
1592521800000|2020-06-18 23:10:00|9515.6|9513.2|9515.7|9513.3|9515.7|9513.3|9515.2|9512.8|118
1592522100000|2020-06-18 23:15:00|9515.6|9513.2|9516.8|9514.4|9517.1|9514.7|9515.6|9513.2|160
1592522400000|2020-06-18 23:20:00|9517|9514.6|9516.9|9514.5|9517.3|9514.9|9516.8|9514.4|85
1592522700000|2020-06-18 23:25:00|9517|9514.6|9517.3|9514.9|9517.5|9515.1|9516.9|9514.5|61
1592523000000|2020-06-18 23:30:00|9517.4|9515|9516|9513.6|9517.4|9515|9515.9|9513.5|111
1592523300000|2020-06-18 23:35:00|9516.1|9513.7|9517.8|9515.4|9518|9516.1|9516.1|9513.7|124
1592523600000|2020-06-18 23:40:00|9517.9|9515.5|9519.4|9517|9519.7|9517.3|9517.7|9515.3|80
1592523900000|2020-06-18 23:45:00|9519.5|9517.1|9520.3|9517.9|9520.5|9518.6|9519.2|9517.1|117
1592524200000|2020-06-18 23:50:00|9520.4|9518|9521.2|9518.8|9521.4|9519.2|9519.9|9517.9|106
1592524500000|2020-06-18 23:55:00|9521.1|9518.7|9519.6|9517.2|9521.3|9519.3|9519.4|9517|166
1592524800000|2020-06-19 00:00:00|9519.8|9517.4|9516.9|9514.5|9520.6|9518.6|9516.2|9514.1|303
1592525100000|2020-06-19 00:05:00|9516.8|9514.4|9516.2|9514.7|9518.4|9516|9516.1|9514.2|286
1592525400000|2020-06-19 00:10:00|9516.3|9514.8|9517.3|9515.8|9517.8|9516.1|9516.1|9514.2|211
1592525700000|2020-06-19 00:15:00|9517.5|9516|9517.6|9516.1|9519.4|9517.5|9517|9515.1|219
1592526000000|2020-06-19 00:20:00|9517.7|9516.2|9516.3|9513.9|9517.7|9516.2|9515.9|9513.8|161
1592526300000|2020-06-19 00:25:00|9516.2|9513.8|9515.6|9514.1|9516.8|9515.1|9515.4|9513.4|199
1592526600000|2020-06-19 00:30:00|9515.5|9514|9515|9513.5|9516.9|9514.9|9514.9|9512.9|216
1592526900000|2020-06-19 00:35:00|9515.1|9513.6|9515.3|9513.8|9515.7|9514|9514.4|9512.7|191
1592527200000|2020-06-19 00:40:00|9515.2|9513.7|9515.5|9514|9516|9514.5|9514.5|9512.7|157
1592527500000|2020-06-19 00:45:00|9515.6|9514.1|9515.2|9513.7|9516.8|9514.9|9515|9513.2|232
1592527800000|2020-06-19 00:50:00|9515.1|9513.6|9513.2|9511.7|9515.8|9514|9513.2|9511.7|197
1592528100000|2020-06-19 00:55:00|9513.5|9512|9514.3|9511.9|9514.6|9513.1|9513.3|9511.7|209
1592528400000|2020-06-19 01:00:00|9514.2|9511.8|9516.7|9514.3|9517.5|9515.8|9513.5|9511.7|257
1592528700000|2020-06-19 01:05:00|9516.2|9514.7|9516.8|9514.4|9517.1|9515.1|9515.9|9514.1|221
1592529000000|2020-06-19 01:10:00|9516.7|9514.3|9517|9515.5|9518.6|9516.8|9516.3|9514.3|297
1592529300000|2020-06-19 01:15:00|9517.1|9515.6|9516.2|9513.8|9517.7|9515.7|9515.2|9513.3|227
1592529600000|2020-06-19 01:20:00|9516.1|9513.7|9514.7|9512.3|9516.7|9514.5|9514.7|9512.3|164
1592529900000|2020-06-19 01:25:00|9514.8|9512.4|9513.5|9512|9514.8|9512.8|9512.5|9510.6|269
1592530200000|2020-06-19 01:30:00|9513.4|9511.9|9512.3|9510.8|9514.4|9512.9|9511.9|9509.8|260
1592530500000|2020-06-19 01:35:00|9512.2|9510.7|9513.4|9511.9|9514.3|9512.3|9512|9510.4|247
1592530800000|2020-06-19 01:40:00|9513.3|9511.8|9513.2|9511.7|9514.2|9512.3|9512.6|9511.1|179
1592531100000|2020-06-19 01:45:00|9512.9|9511.4|9513.3|9510.9|9513.6|9511.8|9512.2|9510.5|185
1592531400000|2020-06-19 01:50:00|9513.4|9511|9512.8|9511.3|9513.7|9511.7|9512.6|9510.8|153
1592531700000|2020-06-19 01:55:00|9512.7|9511.2|9512.8|9511.3|9513.6|9511.8|9512.6|9510.7|174
1592532000000|2020-06-19 02:00:00|9512.7|9511.2|9512.2|9510.7|9513.5|9511.6|9511.8|9510|199
1592532300000|2020-06-19 02:05:00|9512.3|9510.8|9512|9510.5|9512.9|9511.1|9511.8|9510.2|96
1592532600000|2020-06-19 02:10:00|9511.9|9510.4|9512|9510.5|9512.4|9510.9|9511.8|9510.3|134
1592532900000|2020-06-19 02:15:00|9512.5|9510.1|9510|9508.5|9512.5|9510.6|9509.7|9507.9|214
1592533200000|2020-06-19 02:20:00|9509.7|9508.2|9510.9|9509.4|9511.1|9509.6|9509.6|9507.7|146
1592533500000|2020-06-19 02:25:00|9511|9509.5|9513.1|9510.7|9513.1|9511.2|9510.8|9509.2|141
1592533800000|2020-06-19 02:30:00|9513.2|9510.8|9512.6|9510.2|9513.3|9511.7|9512.1|9510.2|211
1592534100000|2020-06-19 02:35:00|9512.7|9510.3|9511.9|9510.4|9513.8|9512|9511.8|9509.9|259
1592534400000|2020-06-19 02:40:00|9512.4|9510|9513.3|9510.9|9513.4|9511.8|9511.8|9510|170
1592534700000|2020-06-19 02:45:00|9513.2|9510.8|9512.7|9511.2|9513.6|9511.6|9512.3|9510.5|164
1592535000000|2020-06-19 02:50:00|9512.8|9511.3|9512.7|9511.2|9513.3|9511.6|9512.6|9510.8|121
1592535300000|2020-06-19 02:55:00|9512.6|9511.1|9511.9|9510.4|9513|9511.4|9511.8|9510.3|238
1592535600000|2020-06-19 03:00:00|9512|9510.5|9512.2|9509.8|9512.6|9510.9|9510.9|9509.4|176
1592535900000|2020-06-19 03:05:00|9511.6|9510.1|9510|9508.5|9512.3|9510.5|9509.8|9508.3|191
1592536200000|2020-06-19 03:10:00|9509.9|9508.4|9509|9507.5|9510.9|9509|9508.9|9507.4|184
1592536500000|2020-06-19 03:15:00|9508.9|9507.4|9507.9|9505.5|9509.1|9507.6|9507.3|9505.5|180
1592536800000|2020-06-19 03:20:00|9507.5|9506|9506.6|9505.1|9508.2|9506.4|9506.2|9504.7|117
1592537100000|2020-06-19 03:25:00|9506.5|9505|9507.3|9505.8|9507.8|9505.9|9506.4|9504.5|207
1592537400000|2020-06-19 03:30:00|9507.7|9505.3|9507.3|9505.8|9507.7|9506|9507|9505.2|107
1592537700000|2020-06-19 03:35:00|9507.4|9505.9|9507.7|9505.3|9508.1|9506.3|9506.9|9505|143
1592538000000|2020-06-19 03:40:00|9507.3|9504.9|9508.1|9505.7|9508.3|9506.4|9506.2|9504.2|170
1592538300000|2020-06-19 03:45:00|9508.2|9505.8|9507.7|9506.2|9508.8|9506.8|9507.6|9505.6|167
1592538600000|2020-06-19 03:50:00|9508.1|9505.7|9507.8|9505.4|9508.7|9506.7|9507.2|9505.3|156
1592538900000|2020-06-19 03:55:00|9507.7|9505.3|9507.6|9505.2|9508.7|9506.6|9507.1|9505.2|194
1592539200000|2020-06-19 04:00:00|9507.5|9505.1|9508.1|9506.6|9508.9|9506.8|9507.1|9505.1|163
1592539500000|2020-06-19 04:05:00|9508.2|9506.7|9508.6|9506.2|9508.7|9506.7|9507.7|9505.6|182
1592539800000|2020-06-19 04:10:00|9508.7|9506.3|9508.5|9506.1|9508.8|9506.8|9507.7|9505.7|152
1592540100000|2020-06-19 04:15:00|9508.4|9506|9508.5|9506.1|9508.8|9507.1|9507.2|9505.3|166
1592540400000|2020-06-19 04:20:00|9508.6|9506.2|9508.2|9506.7|9508.8|9507|9508.1|9506.1|129
1592540700000|2020-06-19 04:25:00|9508.7|9506.3|9508.7|9506.3|9508.8|9506.8|9508.1|9506.1|95
1592541000000|2020-06-19 04:30:00|9508.6|9506.2|9506.9|9504.5|9509.7|9507.8|9506.1|9504.2|248
1592541300000|2020-06-19 04:35:00|9506.3|9504.8|9506.4|9504.9|9508.2|9506.7|9506.2|9504.7|151
1592541600000|2020-06-19 04:40:00|9506.5|9505|9507.1|9505.6|9508|9506|9506.3|9504.8|125
1592541900000|2020-06-19 04:45:00|9507.2|9505.7|9506.3|9504.8|9507.4|9505.9|9506.1|9504.4|120
1592542200000|2020-06-19 04:50:00|9506.4|9504.9|9507.4|9505.9|9507.9|9506|9506.3|9504.4|139
1592542500000|2020-06-19 04:55:00|9507.3|9505.8|9507.6|9506.1|9508.4|9506.9|9507.1|9505.3|176
1592542800000|2020-06-19 05:00:00|9507.5|9506|9506.5|9504.1|9508|9506.2|9505.8|9503.9|162
1592543100000|2020-06-19 05:05:00|9506.4|9504|9505.4|9503.9|9507|9505|9505.2|9503.4|112
1592543400000|2020-06-19 05:10:00|9505.5|9504|9505.7|9504.2|9505.9|9504.2|9504.5|9502.6|122
1592543700000|2020-06-19 05:15:00|9505.6|9504.1|9505.3|9502.9|9505.7|9504.2|9504.4|9502.7|91
1592544000000|2020-06-19 05:20:00|9504.7|9503.2|9503.9|9502.4|9505.3|9503.4|9503.7|9501.8|122
1592544300000|2020-06-19 05:25:00|9504|9502.5|9504.7|9503.2|9505.3|9503.4|9503.9|9502.1|125
1592544600000|2020-06-19 05:30:00|9505.1|9502.7|9504.8|9503.3|9505.3|9503.4|9504.6|9502.7|146
1592544900000|2020-06-19 05:35:00|9504.7|9503.2|9504.9|9502.5|9505.3|9503.4|9504.2|9502.2|153
1592545200000|2020-06-19 05:40:00|9505|9502.6|9506.1|9503.7|9506.3|9504.3|9504|9502.5|123
1592545500000|2020-06-19 05:45:00|9506.2|9503.8|9507.1|9504.7|9507.5|9505.6|9505.8|9503.7|124
1592545800000|2020-06-19 05:50:00|9507.2|9504.8|9506.5|9505|9508.1|9506.5|9506.5|9504.6|113
1592546100000|2020-06-19 05:55:00|9506.6|9505.1|9510|9507.6|9510.2|9507.8|9506.5|9504.5|172
1592546400000|2020-06-19 06:00:00|9509.7|9507.3|9511.2|9509.7|9512.4|9510.6|9508.4|9506.4|271
1592546700000|2020-06-19 06:05:00|9511.7|9509.3|9510.3|9508.8|9511.7|9509.7|9509.9|9507.9|249
1592547000000|2020-06-19 06:10:00|9510.4|9508.9|9511.1|9509.6|9511.3|9509.6|9509.2|9507.4|201
1592547300000|2020-06-19 06:15:00|9511.2|9509.7|9509.3|9507.8|9511.4|9509.9|9509.1|9507.3|225
1592547600000|2020-06-19 06:20:00|9509.2|9507.7|9508.2|9506.7|9509.7|9507.8|9507.3|9505.6|196
1592547900000|2020-06-19 06:25:00|9508.1|9506.6|9505.1|9502.7|9508.8|9506.8|9504.2|9502.2|214
1592548200000|2020-06-19 06:30:00|9505|9502.6|9504.3|9501.9|9506.2|9504.1|9503.3|9501|326
1592548500000|2020-06-19 06:35:00|9504.2|9501.8|9505|9502.6|9506.3|9504.3|9502.8|9500.4|456
1592548800000|2020-06-19 06:40:00|9505.1|9502.7|9504.1|9502.6|9505.4|9503.4|9503.4|9501.5|264
1592549100000|2020-06-19 06:45:00|9504.2|9502.7|9501.3|9499.8|9504.7|9503.1|9501.2|9499.7|231
1592549400000|2020-06-19 06:50:00|9501.9|9499.5|9500.4|9498.9|9502.3|9500.4|9499.4|9497.6|232
1592549700000|2020-06-19 06:55:00|9500.5|9499|9502.6|9500.2|9502.8|9500.9|9500.4|9498.6|209
1592550000000|2020-06-19 07:00:00|9502.5|9500.1|9505.5|9504|9506.7|9505|9500.3|9498.8|395
1592550300000|2020-06-19 07:05:00|9505.6|9504.1|9502.9|9501.4|9506.2|9504.6|9502.5|9501|271
1592550600000|2020-06-19 07:10:00|9502.8|9501.3|9502.1|9500.6|9505.2|9503.5|9502|9500.5|294
1592550900000|2020-06-19 07:15:00|9502.2|9500.7|9500.8|9499.3|9502.6|9501|9499.3|9497.8|267
1592551200000|2020-06-19 07:20:00|9500.9|9499.4|9499.5|9498|9501.3|9499.7|9498.7|9497.2|276
1592551500000|2020-06-19 07:25:00|9499.7|9498.2|9501.6|9499.2|9501.7|9500.1|9499.1|9497.5|261
1592551800000|2020-06-19 07:30:00|9500.8|9499.3|9507.6|9506.1|9507.8|9506.3|9500.7|9499.1|305
1592552100000|2020-06-19 07:35:00|9507.8|9506.3|9507.8|9506.3|9509.6|9508|9506.7|9505.1|305
1592552400000|2020-06-19 07:40:00|9507.9|9506.4|9507.6|9506.1|9508.2|9506.7|9505.9|9504.4|289
1592552700000|2020-06-19 07:45:00|9507.5|9506|9505.1|9503.6|9507.5|9506|9504.4|9502.8|345
1592553000000|2020-06-19 07:50:00|9505.2|9503.7|9507|9505.5|9507|9505.5|9504.2|9502.2|313
1592553300000|2020-06-19 07:55:00|9506.9|9505.4|9503.1|9500.7|9507.6|9505.9|9502.1|9500.5|368
1592553600000|2020-06-19 08:00:00|9502.4|9500.9|9505.9|9504.4|9507.7|9505.8|9502.4|9500.9|343
1592553900000|2020-06-19 08:05:00|9506|9504.5|9508.2|9505.8|9508.2|9506.3|9502.7|9501.2|418
1592554200000|2020-06-19 08:10:00|9508|9505.6|9508.8|9507.3|9509.5|9508|9506.6|9504.6|392
1592554500000|2020-06-19 08:15:00|9508.7|9507.2|9510.1|9508.6|9510.5|9508.9|9508.7|9507|260
1592554800000|2020-06-19 08:20:00|9510.2|9508.7|9509.8|9508.3|9510.5|9508.9|9508.9|9507.3|214
1592555100000|2020-06-19 08:25:00|9509.6|9508.1|9501.9|9500.4|9510.6|9508.6|9501.9|9500.1|326
1592555400000|2020-06-19 08:30:00|9501.6|9500.1|9504.1|9502.6|9505.3|9502.9|9500.2|9498.3|395
1592555700000|2020-06-19 08:35:00|9504.2|9502.7|9505.6|9504.1|9506.6|9504.7|9501.9|9500.1|327
1592556000000|2020-06-19 08:40:00|9505.5|9504|9502.7|9500.3|9505.7|9504.2|9501.7|9499.8|273
1592556300000|2020-06-19 08:45:00|9502.6|9500.2|9502.4|9500.9|9503|9501.3|9501|9499.3|282
1592556600000|2020-06-19 08:50:00|9502.3|9500.8|9502.8|9501.3|9503.2|9501.6|9501.4|9499.7|305
1592556900000|2020-06-19 08:55:00|9502.7|9501.2|9506.3|9503.9|9506.7|9504.9|9502.6|9501.1|314
1592557200000|2020-06-19 09:00:00|9505.9|9504.4|9509.1|9507.6|9510|9508|9505.3|9503.2|325
1592557500000|2020-06-19 09:05:00|9509.4|9507.9|9509.2|9507.7|9510.7|9508.8|9509.1|9507.2|241
1592557800000|2020-06-19 09:10:00|9509.3|9507.8|9512.4|9510|9513.7|9512.2|9508.9|9507|294
1592558100000|2020-06-19 09:15:00|9512|9510.5|9514.8|9513.3|9515.2|9513.6|9511|9509.4|266
1592558400000|2020-06-19 09:20:00|9514.7|9513.2|9515.1|9513.6|9515.6|9513.7|9513|9511.5|253
1592558700000|2020-06-19 09:25:00|9514.9|9513.4|9513.4|9511|9516.3|9514.8|9512.1|9510.2|263
1592559000000|2020-06-19 09:30:00|9513.3|9510.9|9514.2|9512.7|9515.2|9513.2|9512.1|9510.2|271
1592559300000|2020-06-19 09:35:00|9514.3|9512.8|9511.7|9510.2|9514.6|9512.8|9511.6|9510.1|260
1592559600000|2020-06-19 09:40:00|9511.8|9510.3|9514.9|9512.5|9514.9|9513|9511.2|9509.6|224
1592559900000|2020-06-19 09:45:00|9514.8|9512.4|9514.8|9513.3|9515.7|9513.8|9514.2|9512.4|204
1592560200000|2020-06-19 09:50:00|9514.7|9513.2|9514.1|9512.6|9515|9513.3|9512.4|9510.7|290
1592560500000|2020-06-19 09:55:00|9514.2|9512.7|9512.1|9510.6|9515|9513.3|9511.5|9509.7|324
1592560800000|2020-06-19 10:00:00|9511.9|9510.4|9510.8|9509.3|9513.5|9511.7|9510.8|9509.3|323
1592561100000|2020-06-19 10:05:00|9510.9|9509.4|9513.6|9511.2|9514.6|9513.1|9507.9|9506.3|379
1592561400000|2020-06-19 10:10:00|9513.5|9511.1|9513.3|9510.9|9513.9|9512|9511.9|9510|327
1592561700000|2020-06-19 10:15:00|9513.2|9510.8|9512.4|9510.9|9513.7|9512.1|9511.8|9510.1|332
1592562000000|2020-06-19 10:20:00|9512.3|9510.8|9514.6|9513.1|9514.6|9513.1|9511|9509.4|315
1592562300000|2020-06-19 10:25:00|9514.5|9513|9512.5|9511|9514.6|9513.1|9511.8|9510.3|309
1592562600000|2020-06-19 10:30:00|9512.6|9511.1|9511.6|9510.1|9512.6|9511.1|9509.9|9508|271
1592562900000|2020-06-19 10:35:00|9511.5|9510|9513.8|9511.4|9514.9|9513.4|9509.8|9508.2|443
1592563200000|2020-06-19 10:40:00|9513.9|9511.5|9512.7|9511.2|9515.3|9513.7|9512.6|9511.1|312
1592563500000|2020-06-19 10:45:00|9512.8|9511.3|9511.1|9509.6|9512.9|9511.4|9510.8|9509.1|283
1592563800000|2020-06-19 10:50:00|9510.9|9509.4|9508.4|9506.9|9512.1|9510.2|9508.4|9506.9|294
1592564100000|2020-06-19 10:55:00|9508.5|9507|9507.5|9506|9509.3|9507.8|9507.4|9505.5|236
1592564400000|2020-06-19 11:00:00|9507.6|9506.1|9507.1|9505.6|9508.9|9507.2|9505.6|9503.9|268
1592564700000|2020-06-19 11:05:00|9507|9505.5|9508.8|9507.3|9509.9|9508.4|9506.9|9505.1|232
1592565000000|2020-06-19 11:10:00|9508.9|9507.4|9510.4|9508.9|9513|9511.5|9508.8|9507.3|320
1592565300000|2020-06-19 11:15:00|9510.3|9508.8|9508.3|9506.8|9511.5|9510|9508.3|9506.8|252
1592565600000|2020-06-19 11:20:00|9508.4|9506.9|9508.5|9507|9510.7|9508.8|9508.3|9506.8|228
1592565900000|2020-06-19 11:25:00|9508.4|9506.9|9510.2|9508.7|9511.3|9509.6|9508|9506.5|252
1592566200000|2020-06-19 11:30:00|9510.1|9508.6|9512.9|9511.4|9513|9511.5|9509.7|9508.2|244
1592566500000|2020-06-19 11:35:00|9512.8|9511.3|9511.5|9510|9513.2|9511.4|9511.3|9509.8|241
1592566800000|2020-06-19 11:40:00|9511.6|9510.1|9503.7|9502.2|9511.7|9510.2|9503.5|9501.9|290
1592567100000|2020-06-19 11:45:00|9503.6|9502.1|9506.6|9505.1|9507.3|9505.4|9503.4|9501.6|226
1592567400000|2020-06-19 11:50:00|9506.7|9505.2|9506.8|9505.3|9507.6|9505.6|9505.8|9504|314
1592567700000|2020-06-19 11:55:00|9506.7|9505.2|9503.1|9501.6|9507.7|9505.8|9502|9500.5|433
1592568000000|2020-06-19 12:00:00|9503.4|9501.9|9502.8|9501.3|9503.5|9502|9499.9|9498.4|375
1592568300000|2020-06-19 12:05:00|9503.3|9500.9|9504.4|9502.9|9505.4|9503.5|9502.2|9500.3|308
1592568600000|2020-06-19 12:10:00|9504.1|9502.6|9505.8|9504.3|9509.9|9508.1|9502.6|9500.6|522
1592568900000|2020-06-19 12:15:00|9505.9|9504.4|9501.1|9498.7|9506.4|9504.7|9500.2|9498.3|463
1592569200000|2020-06-19 12:20:00|9500.8|9499.3|9496.3|9493.9|9501|9499.3|9492.7|9490.3|590
1592569500000|2020-06-19 12:25:00|9496.1|9493.7|9498.5|9496.1|9500|9498.1|9495.6|9493.2|414
1592569800000|2020-06-19 12:30:00|9498.6|9496.2|9494.2|9492.7|9499|9496.6|9490.5|9488.3|703
1592570100000|2020-06-19 12:35:00|9494.7|9492.3|9491.8|9489.4|9494.7|9492.8|9489.1|9486.7|636
1592570400000|2020-06-19 12:40:00|9492|9489.6|9492.8|9490.4|9494.3|9492.3|9490.3|9488.4|511
1592570700000|2020-06-19 12:45:00|9492.9|9490.5|9494.1|9492.6|9495.7|9493.7|9490.5|9488.1|472
1592571000000|2020-06-19 12:50:00|9494|9492.5|9496|9493.6|9496.2|9493.8|9493.8|9491.9|409
1592571300000|2020-06-19 12:55:00|9496.2|9493.8|9495.4|9493|9497.2|9495.3|9494.1|9492.1|417
1592571600000|2020-06-19 13:00:00|9495.5|9493.1|9496.3|9494.8|9497.6|9495.8|9493|9491.5|497
1592571900000|2020-06-19 13:05:00|9496.2|9494.7|9496.8|9495.3|9497.4|9495.5|9495|9493|370
1592572200000|2020-06-19 13:10:00|9496.7|9495.2|9499|9496.6|9499.1|9497.3|9495.6|9493.8|388
1592572500000|2020-06-19 13:15:00|9498.6|9497.1|9498.3|9496.8|9500.1|9498.1|9497.5|9495.5|407
1592572800000|2020-06-19 13:20:00|9498.4|9496.9|9496.6|9495.1|9499.2|9497.4|9493.7|9491.7|334
1592573100000|2020-06-19 13:25:00|9496.7|9495.2|9498.6|9496.2|9499.3|9497.5|9495.7|9494.1|432
1592573400000|2020-06-19 13:30:00|9498.2|9496.7|9498.2|9496.7|9499.8|9497.8|9497|9495.1|311
1592573700000|2020-06-19 13:35:00|9498.1|9496.6|9494.4|9492.9|9498.8|9497.1|9494.4|9492.7|230
1592574000000|2020-06-19 13:40:00|9494.3|9492.8|9494.2|9492.7|9498|9495.9|9492.7|9490.9|316
1592574300000|2020-06-19 13:45:00|9494.1|9492.6|9494.4|9492|9496.2|9493.8|9492|9490|274
1592574600000|2020-06-19 13:50:00|9494.5|9492.1|9491.7|9490.2|9494.9|9493|9491.4|9489.4|285
1592574900000|2020-06-19 13:55:00|9492.2|9489.8|9500.3|9497.9|9500.7|9498.9|9491.3|9489.4|337
1592575200000|2020-06-19 14:00:00|9499.5|9497.1|9498.9|9497.4|9500.2|9498|9495.7|9493.9|298
1592575500000|2020-06-19 14:05:00|9499.1|9496.7|9498.6|9497.1|9499.6|9498|9496.9|9495|333
1592575800000|2020-06-19 14:10:00|9499|9496.6|9498|9495.6|9499.8|9497.9|9496.5|9494.6|401
1592576100000|2020-06-19 14:15:00|9498.1|9495.7|9497.9|9496.4|9498.5|9497|9495.8|9493.7|327
1592576400000|2020-06-19 14:20:00|9497.7|9496.2|9499.6|9498.1|9500.8|9499.3|9497.5|9495.6|316
1592576700000|2020-06-19 14:25:00|9500.1|9497.7|9502.2|9500.7|9502.2|9500.7|9498.5|9496.6|379
1592577000000|2020-06-19 14:30:00|9502.7|9500.3|9504.5|9503|9507.8|9505.9|9502.1|9500.1|516
1592577300000|2020-06-19 14:35:00|9504.6|9503.1|9509|9506.6|9509.5|9507.6|9504.4|9502.7|407
1592577600000|2020-06-19 14:40:00|9509.1|9506.7|9519.3|9517.8|9520.2|9518.1|9508.5|9506.6|671
1592577900000|2020-06-19 14:45:00|9519.7|9517.3|9526|9524.5|9528.3|9526.2|9519|9517.1|810
1592578200000|2020-06-19 14:50:00|9526.1|9524.6|9527.4|9525.9|9531.9|9529.9|9520.1|9518|807
1592578500000|2020-06-19 14:55:00|9527.3|9525.8|9518.7|9517.2|9527.3|9525.8|9516.3|9514.8|930
1592578800000|2020-06-19 15:00:00|9518.6|9517.1|9507.1|9504.7|9519.7|9517.9|9505.4|9503.1|904
1592579100000|2020-06-19 15:05:00|9506.9|9504.5|9510.3|9507.9|9511.8|9509.7|9506.7|9504.3|694
1592579400000|2020-06-19 15:10:00|9510.4|9508|9510.6|9508.2|9514.1|9512|9509.8|9507.8|485
1592579700000|2020-06-19 15:15:00|9510.7|9508.3|9514.3|9511.9|9515.1|9513.2|9510.4|9508.1|490
1592580000000|2020-06-19 15:20:00|9514.5|9512.1|9513.9|9511.5|9516.3|9513.9|9510.5|9508.1|494
1592580300000|2020-06-19 15:25:00|9514|9511.6|9517.7|9516.2|9519.5|9517.4|9512.1|9510|417
1592580600000|2020-06-19 15:30:00|9517.6|9516.1|9516.1|9514.6|9519.8|9517.9|9515.2|9513.4|500
1592580900000|2020-06-19 15:35:00|9516|9514.5|9518.3|9515.9|9519.5|9517.4|9515.4|9513.9|504
1592581200000|2020-06-19 15:40:00|9518.4|9516|9519|9516.6|9522|9520|9516.1|9514.6|496
1592581500000|2020-06-19 15:45:00|9518.3|9516.8|9517.3|9514.9|9518.9|9516.8|9516.1|9514.2|371
1592581800000|2020-06-19 15:50:00|9517.4|9515|9521.3|9518.9|9521.4|9519.1|9516.7|9514.6|366
1592582100000|2020-06-19 15:55:00|9521.4|9519|9522|9519.6|9523.2|9521.2|9519.9|9517.6|437
1592582400000|2020-06-19 16:00:00|9521.9|9519.5|9520.2|9517.8|9523|9520.9|9519.3|9517.5|435
1592582700000|2020-06-19 16:05:00|9520.3|9517.9|9519.5|9517.1|9520.4|9518.3|9517.8|9515.9|335
1592583000000|2020-06-19 16:10:00|9519.4|9517|9522|9520.5|9522.4|9520.5|9519.1|9517|405
1592583300000|2020-06-19 16:15:00|9522.4|9520|9522.7|9520.3|9523.4|9521.2|9518.9|9517|593
1592583600000|2020-06-19 16:20:00|9522.2|9520.7|9520.3|9517.9|9522.6|9520.7|9518.6|9516.7|588
1592583900000|2020-06-19 16:25:00|9520.4|9518|9517.8|9515.4|9520.9|9518.8|9517|9514.6|481
1592584200000|2020-06-19 16:30:00|9517.9|9515.5|9517.7|9515.3|9518.3|9515.9|9515.5|9513.1|448
1592584500000|2020-06-19 16:35:00|9517.8|9515.4|9518.3|9516.8|9518.8|9516.8|9515.4|9513|387
1592584800000|2020-06-19 16:40:00|9518.2|9516.7|9517.4|9515.9|9519.8|9518|9517.4|9515.4|290
1592585100000|2020-06-19 16:45:00|9517.5|9516|9514.7|9513.2|9519.8|9517.8|9514|9511.6|338
1592585400000|2020-06-19 16:50:00|9514.5|9513|9515.9|9514.4|9517.1|9515.1|9514.4|9512.4|262
1592585700000|2020-06-19 16:55:00|9516|9514.5|9515.6|9513.2|9516.9|9515|9513.5|9511.5|312
1592586000000|2020-06-19 17:00:00|9515.4|9513|9515.8|9513.4|9516|9514|9514.5|9512.5|277
1592586300000|2020-06-19 17:05:00|9516.3|9513.9|9517.2|9515.7|9520|9517.9|9514.9|9513|372
1592586600000|2020-06-19 17:10:00|9517|9515.5|9518.4|9516|9519.6|9517.4|9517|9515.3|261
1592586900000|2020-06-19 17:15:00|9518.5|9516.1|9515.2|9512.8|9518.8|9516.8|9515.2|9512.8|287
1592587200000|2020-06-19 17:20:00|9515.1|9512.7|9515.6|9513.2|9516.4|9514.4|9514|9511.6|236
1592587500000|2020-06-19 17:25:00|9515.7|9513.3|9514.4|9512|9515.7|9513.5|9513|9511.3|256
1592587800000|2020-06-19 17:30:00|9514.7|9512.3|9514.9|9512.5|9516.4|9514.5|9513.5|9511.5|311
1592588100000|2020-06-19 17:35:00|9514.8|9512.4|9513.6|9512.1|9514.8|9512.8|9512.3|9510.4|291
1592588400000|2020-06-19 17:40:00|9513.7|9512.2|9514.1|9511.7|9515|9513|9513.3|9511.5|253
1592588700000|2020-06-19 17:45:00|9514.2|9511.8|9514.1|9511.7|9514.8|9512.6|9512.5|9510.4|304
1592589000000|2020-06-19 17:50:00|9514|9511.6|9513.9|9511.5|9515.2|9513.3|9512.6|9510.4|333
1592589300000|2020-06-19 17:55:00|9513.8|9511.4|9516.3|9513.9|9516.9|9515|9512.8|9510.8|321
1592589600000|2020-06-19 18:00:00|9516.2|9513.8|9516.6|9514.2|9517.9|9515.9|9514.8|9512.9|364
1592589900000|2020-06-19 18:05:00|9516.5|9514.1|9517.8|9515.4|9518.7|9516.8|9515.1|9513.2|397
1592590200000|2020-06-19 18:10:00|9517.9|9515.5|9522.4|9520.9|9522.9|9521.1|9517.5|9515.4|380
1592590500000|2020-06-19 18:15:00|9522.3|9520.8|9523|9520.6|9524.9|9523|9521.8|9519.9|354
1592590800000|2020-06-19 18:20:00|9522.9|9520.5|9521.2|9518.8|9522.9|9520.5|9520.2|9518.1|302
1592591100000|2020-06-19 18:25:00|9521.1|9518.7|9521.4|9519|9521.7|9519.5|9519.7|9517.7|261
1592591400000|2020-06-19 18:30:00|9521.3|9518.9|9517.6|9515.2|9521.6|9519.3|9517.3|9514.9|277
1592591700000|2020-06-19 18:35:00|9517.8|9515.4|9518.6|9516.2|9519.3|9517|9516.7|9514.9|240
1592592000000|2020-06-19 18:40:00|9518.7|9516.3|9518.3|9515.9|9519.3|9517.4|9517|9515.2|209
1592592300000|2020-06-19 18:45:00|9517.9|9516.4|9518.2|9516.7|9519|9517|9516.9|9515|286
1592592600000|2020-06-19 18:50:00|9518.4|9516|9517.5|9516|9519|9517.1|9517|9515|323
1592592900000|2020-06-19 18:55:00|9517.4|9515.9|9518.4|9516|9519.1|9517.1|9516.8|9514.8|376
1592593200000|2020-06-19 19:00:00|9518.1|9516.6|9519.4|9517.9|9520.1|9518.2|9517|9514.8|337
1592593500000|2020-06-19 19:05:00|9519.5|9518|9518.6|9517.1|9520.4|9518.8|9518.5|9516.8|250
1592593800000|2020-06-19 19:10:00|9518.5|9517|9520.3|9517.9|9520.4|9518.3|9518.1|9516.2|250
1592594100000|2020-06-19 19:15:00|9520.4|9518|9521|9518.6|9521.4|9519.1|9518.9|9516.9|197
1592594400000|2020-06-19 19:20:00|9521.1|9518.7|9521.4|9519|9521.4|9519.3|9520.4|9518.5|129
1592594700000|2020-06-19 19:25:00|9521.3|9518.9|9520|9517.6|9521.4|9519.2|9519|9517.1|173
1592595000000|2020-06-19 19:30:00|9519.9|9517.5|9521|9518.6|9521.6|9519.5|9519.7|9517.5|175
1592595300000|2020-06-19 19:35:00|9520.9|9518.5|9521.6|9520.1|9522.3|9520.2|9520.3|9518.2|210
1592595600000|2020-06-19 19:40:00|9522.1|9519.7|9521.5|9520|9522.3|9520.4|9520.6|9518.6|172
1592595900000|2020-06-19 19:45:00|9521.6|9520.1|9520.9|9518.5|9522.7|9520.8|9520.5|9518.5|242
1592596200000|2020-06-19 19:50:00|9520.8|9518.4|9519.9|9518.4|9521.1|9519|9519.3|9517.3|250
1592596500000|2020-06-19 19:55:00|9519.8|9518.3|9520.9|9518.5|9523.1|9521.1|9519.7|9517.8|283
1592596800000|2020-06-19 20:00:00|9520.8|9518.4|9522.3|9519.9|9522.3|9519.9|9519.9|9517.5|253
1592597100000|2020-06-19 20:05:00|9522.2|9519.8|9523.2|9520.8|9523.7|9521.3|9521.8|9519.4|167
1592597400000|2020-06-19 20:10:00|9523.1|9520.7|9524.8|9522.4|9525.6|9523.2|9522.9|9520.5|161
1592597700000|2020-06-19 20:15:00|9524.9|9522.5|9526|9523.6|9526.5|9524.1|9524.6|9522.2|240
1592598000000|2020-06-19 20:20:00|9525.6|9523.2|9523|9520.6|9526.1|9523.7|9522.7|9520.3|274
1592598300000|2020-06-19 20:25:00|9523.1|9520.7|9526.3|9523.9|9526.6|9524.2|9523|9520.6|237
1592598600000|2020-06-19 20:30:00|9526.2|9523.8|9524.5|9522.1|9526.4|9524|9524.2|9521.8|163
1592598900000|2020-06-19 20:35:00|9524.6|9522.2|9524.9|9522.5|9525.5|9523.1|9523.2|9520.8|215
1592599200000|2020-06-19 20:40:00|9525|9522.6|9526.4|9524|9526.9|9524.5|9524.9|9522.5|169
1592599500000|2020-06-19 20:45:00|9526.5|9524.1|9526.7|9524.3|9526.9|9524.5|9525.7|9523.3|143
1592599800000|2020-06-19 20:50:00|9527|9524.6|9525.7|9523.3|9527.3|9524.9|9524.1|9521.7|183
1592600100000|2020-06-19 20:55:00|9525.6|9523.2|9524.8|9522.4|9526.2|9523.4|9523.2|9520.6|154
1592769600000|2020-06-21 20:00:00|9525.6|9514.6|9524.5|9513.5|9525.6|9514.6|9524.5|9513.5|5
1592769900000|2020-06-21 20:05:00|9525.2|9514.2|9525.5|9514.5|9526|9515|9524.5|9513.5|21
1592770200000|2020-06-21 20:10:00|9524.5|9513.5|9524.3|9513.3|9525.9|9514.9|9524.2|9513.2|21
1592770500000|2020-06-21 20:15:00|9524.2|9513.2|9524.4|9513.4|9524.5|9513.5|9524.2|9513.2|4
1592770800000|2020-06-21 20:20:00|9524.5|9513.5|9524.5|9513.5|9524.5|9513.5|9524.4|9513.4|11
1592771100000|2020-06-21 20:25:00|9524.4|9513.4|9525.9|9514.9|9525.9|9514.9|9524.4|9513.4|6
1592771400000|2020-06-21 20:30:00|9524.5|9513.5|9524.5|9513.5|9525.6|9514.6|9524.4|9513.4|7
1592771700000|2020-06-21 20:35:00|9524.4|9513.4|9527.3|9516.3|9527.3|9516.3|9524.3|9513.3|13
1592772000000|2020-06-21 20:40:00|9524.5|9513.5|9524.8|9513.8|9527.3|9516.3|9524.5|9513.5|20
1592772300000|2020-06-21 20:45:00|9526.3|9515.3|9524.5|9513.5|9526.3|9515.3|9524.5|9513.5|2
1592772600000|2020-06-21 20:50:00|9526.2|9515.2|9524|9513|9527.8|9516.8|9522.1|9511.1|29
1592772900000|2020-06-21 20:55:00|9524.1|9513.1|9525.8|9514.8|9526.3|9515.3|9522.5|9511.5|31
1592773200000|2020-06-21 21:00:00|9525.6|9514.6|9526.2|9515.2|9526.2|9515.2|9523.6|9512.6|18
1592773500000|2020-06-21 21:05:00|9525.2|9514.2|9524.5|9513.5|9527.9|9516.9|9524.3|9513.3|27
1592773800000|2020-06-21 21:10:00|9526.5|9515.5|9526.9|9515.9|9528.6|9517.6|9519.7|9508.7|21
1592774100000|2020-06-21 21:15:00|9521.6|9510.6|9526.4|9515.4|9528|9517|9516.3|9505.3|21
1592774400000|2020-06-21 21:20:00|9526.6|9515.6|9515.8|9504.8|9526.6|9515.6|9515.8|9504.8|14
1592774700000|2020-06-21 21:25:00|9524.1|9513.1|9526.4|9515.4|9526.6|9515.6|9515.8|9504.8|19
1592775000000|2020-06-21 21:30:00|9526.6|9515.6|9526.2|9515.2|9526.6|9515.6|9516.8|9505.8|16
1592775300000|2020-06-21 21:35:00|9526|9515|9526.5|9515.5|9526.7|9515.7|9516.8|9505.8|35
1592775600000|2020-06-21 21:40:00|9525.9|9514.9|9523.7|9512.7|9526.9|9515.9|9516.8|9505.8|81
1592775900000|2020-06-21 21:45:00|9525.7|9514.7|9524.9|9513.9|9527.3|9516.3|9517.6|9506.6|79
1592776200000|2020-06-21 21:50:00|9525|9514|9525.1|9514.1|9525.1|9514.1|9518.6|9507.6|39
1592776500000|2020-06-21 21:55:00|9518.5|9507.5|9525.9|9514.9|9526.6|9515.6|9518.5|9507.5|108
1592776800000|2020-06-21 22:00:00|9525.8|9514.8|9524.6|9521.2|9531.1|9526.6|9523.3|9512.3|301
1592777100000|2020-06-21 22:05:00|9525.7|9522.3|9527.9|9524.5|9529.4|9525.2|9524.2|9519.6|160
1592777400000|2020-06-21 22:10:00|9528|9524.6|9527.5|9524.1|9528.5|9525.1|9526.1|9522.7|80
1592777700000|2020-06-21 22:15:00|9527.4|9524|9527.3|9523.9|9527.7|9524.3|9527|9523.6|55
1592778000000|2020-06-21 22:20:00|9527.4|9524|9525.3|9521.9|9527.8|9524.4|9523.7|9520.3|148
1592778300000|2020-06-21 22:25:00|9524.8|9521.4|9524.9|9521.5|9525.6|9522.2|9524.5|9521.1|61
1592778600000|2020-06-21 22:30:00|9525.1|9521.7|9524.3|9520.9|9525.1|9521.7|9523.6|9520.2|75
1592778900000|2020-06-21 22:35:00|9524.4|9521|9523|9519.6|9525.1|9521.7|9522.5|9519.1|133
1592779200000|2020-06-21 22:40:00|9523.1|9519.7|9522.4|9519|9523.1|9519.7|9522.1|9518.7|85
1592779500000|2020-06-21 22:45:00|9522.9|9519.5|9524.1|9520.7|9524.6|9521.2|9522.3|9518.9|74
1592779800000|2020-06-21 22:50:00|9524.2|9520.8|9524|9520.6|9525.4|9522|9523.4|9520|106
1592780100000|2020-06-21 22:55:00|9523.9|9520.5|9522.8|9519.4|9524.4|9521|9522.5|9519.1|139
1592780400000|2020-06-21 23:00:00|9522.9|9519.5|9523.3|9519.9|9524.6|9521.2|9522.8|9519.4|171
1592780700000|2020-06-21 23:05:00|9523.5|9520.1|9523.4|9520|9524.8|9521.4|9523.2|9519.8|283
1592781000000|2020-06-21 23:10:00|9523.5|9520.1|9524.3|9520.9|9524.8|9521.4|9523.3|9519.9|126
1592781300000|2020-06-21 23:15:00|9524.4|9521|9525.5|9522.1|9526.1|9522.7|9524.2|9520.8|198
1592781600000|2020-06-21 23:20:00|9525.6|9522.2|9527|9523.6|9528.1|9524.7|9525.4|9522|214
1592781900000|2020-06-21 23:25:00|9526.9|9523.5|9526.8|9523.4|9527.2|9523.8|9526.5|9523.1|142
1592782200000|2020-06-21 23:30:00|9526.9|9523.5|9527.3|9523.9|9528.2|9524.8|9526.5|9523.1|218
1592782500000|2020-06-21 23:35:00|9527.2|9523.8|9525.9|9522.5|9527.5|9524.1|9525.6|9522.2|106
1592782800000|2020-06-21 23:40:00|9525.8|9522.4|9526.4|9523|9527|9523.6|9525.6|9522.2|156
1592783100000|2020-06-21 23:45:00|9526.9|9523.5|9526.9|9523.5|9528.2|9524.8|9526|9522.6|141
1592783400000|2020-06-21 23:50:00|9527.1|9523.7|9526.8|9523.4|9527.6|9524.2|9525.6|9522.2|183
1592783700000|2020-06-21 23:55:00|9526.7|9523.3|9525.6|9523.2|9527.1|9523.7|9525.2|9522.8|166
1592784000000|2020-06-22 00:00:00|9525.7|9523.3|9524|9521.6|9526.3|9523.9|9523.8|9521.5|164
1592784300000|2020-06-22 00:05:00|9524.1|9521.7|9523.7|9521.3|9524.6|9522.2|9522.7|9520.3|232
1592784600000|2020-06-22 00:10:00|9523.8|9521.4|9524.3|9521.9|9525.3|9523.3|9523|9520.9|217
1592784900000|2020-06-22 00:15:00|9524.2|9521.8|9522.7|9520.3|9524.6|9522.5|9521.9|9520|263
1592785200000|2020-06-22 00:20:00|9522.8|9520.4|9522.6|9520.2|9523.4|9521.5|9521.7|9519.7|171
1592785500000|2020-06-22 00:25:00|9522.9|9520.5|9521|9518.6|9522.9|9520.9|9520.9|9518.5|178
1592785800000|2020-06-22 00:30:00|9521.1|9518.7|9521.4|9519|9521.9|9519.5|9519.2|9517|190
1592786100000|2020-06-22 00:35:00|9521.3|9518.9|9519.9|9517.5|9521.4|9519|9519.7|9517.3|215
1592786400000|2020-06-22 00:40:00|9519.8|9517.4|9520.8|9518.4|9521.4|9519|9519.8|9517.4|175
1592786700000|2020-06-22 00:45:00|9520.7|9518.3|9522.8|9520.4|9523.6|9521.2|9520.2|9517.8|226
1592787000000|2020-06-22 00:50:00|9522.9|9520.5|9522.1|9519.7|9523.4|9521|9521.3|9518.9|227
1592787300000|2020-06-22 00:55:00|9522|9519.6|9524.5|9522.1|9524.6|9522.2|9522|9519.6|198
1592787600000|2020-06-22 01:00:00|9524.4|9522|9522.8|9520.4|9524.7|9522.3|9522.4|9520|237
1592787900000|2020-06-22 01:05:00|9522.7|9520.3|9521.9|9519.5|9523|9520.6|9521.8|9519.4|161
1592788200000|2020-06-22 01:10:00|9521.8|9519.4|9521.1|9519.6|9521.9|9519.7|9520.2|9517.9|228
1592788500000|2020-06-22 01:15:00|9521.2|9519.7|9522.5|9520.1|9523|9520.6|9520.6|9518.6|229
1592788800000|2020-06-22 01:20:00|9522.4|9520|9521.8|9519.4|9522.5|9520.1|9520.9|9519|166
1592789100000|2020-06-22 01:25:00|9521.9|9519.5|9522.2|9519.8|9522.9|9520.6|9521.6|9519.4|192
1592789400000|2020-06-22 01:30:00|9522|9519.6|9521.7|9519.3|9522.8|9520.6|9521.4|9519.2|189
1592789700000|2020-06-22 01:35:00|9521.8|9519.4|9521.9|9519.5|9522|9519.6|9520.7|9518.3|162
1592790000000|2020-06-22 01:40:00|9522|9519.6|9521.5|9519.1|9522.2|9520.2|9521|9519|158
1592790300000|2020-06-22 01:45:00|9521.4|9519|9520.3|9517.9|9521.6|9519.6|9519.4|9517.4|202
1592790600000|2020-06-22 01:50:00|9520.2|9517.8|9520.4|9518|9520.6|9518.2|9519.7|9517.3|126
1592790900000|2020-06-22 01:55:00|9520.5|9518.1|9522.1|9519.7|9522.4|9520|9520.5|9518.1|179
1592791200000|2020-06-22 02:00:00|9521.9|9519.5|9522.6|9520.2|9523|9520.9|9521.9|9519.5|146
1592791500000|2020-06-22 02:05:00|9522.4|9520|9521.6|9519.2|9522.5|9520.1|9521.5|9519.1|118
1592791800000|2020-06-22 02:10:00|9521.5|9519.1|9522.6|9520.2|9522.7|9520.7|9521.4|9519|150
1592792100000|2020-06-22 02:15:00|9522.5|9520.1|9521.8|9519.4|9522.8|9520.4|9521.4|9519.1|141
1592792400000|2020-06-22 02:20:00|9521.9|9519.5|9521.6|9519.2|9522.4|9520|9521.5|9519.1|114
1592792700000|2020-06-22 02:25:00|9521.7|9519.3|9520.7|9518.3|9521.8|9519.4|9519.9|9518|160
1592793000000|2020-06-22 02:30:00|9520.8|9518.4|9520.2|9517.8|9521|9519|9519.7|9517.5|180
1592793300000|2020-06-22 02:35:00|9520.3|9517.9|9519.9|9517.5|9520.7|9518.3|9519.4|9517|188
1592793600000|2020-06-22 02:40:00|9520|9517.6|9519.2|9516.8|9520|9518|9518.2|9516.1|158
1592793900000|2020-06-22 02:45:00|9519.3|9516.9|9520.1|9517.7|9520.1|9517.7|9519.1|9516.7|103
1592794200000|2020-06-22 02:50:00|9520.2|9517.8|9521|9518.6|9521.2|9519.1|9520|9517.6|130
1592794500000|2020-06-22 02:55:00|9521.1|9518.7|9521.9|9519.5|9522|9519.6|9520.9|9518.5|116
1592794800000|2020-06-22 03:00:00|9522|9519.6|9521.8|9519.4|9522.1|9519.8|9521.3|9519.1|119
1592795100000|2020-06-22 03:05:00|9521.9|9519.5|9521.7|9519.3|9522|9519.8|9521|9519.1|86
1592795400000|2020-06-22 03:10:00|9521.6|9519.2|9519.9|9517.5|9521.7|9519.4|9519.1|9517.1|170
1592795700000|2020-06-22 03:15:00|9519.4|9517.9|9518.1|9515.7|9520.2|9518|9517.5|9515.5|135
1592796000000|2020-06-22 03:20:00|9518.2|9515.8|9516.3|9513.9|9518.7|9517|9514.9|9512.8|212
1592796300000|2020-06-22 03:25:00|9516.2|9513.8|9516.3|9513.9|9516.4|9514.4|9514.6|9512.7|133
1592796600000|2020-06-22 03:30:00|9516.2|9513.8|9516.3|9513.9|9516.7|9514.5|9515.2|9512.8|130
1592796900000|2020-06-22 03:35:00|9516.4|9514|9516.9|9514.5|9517.1|9515.2|9515.5|9513.5|131
1592797200000|2020-06-22 03:40:00|9516.8|9514.4|9516.5|9514.1|9516.9|9514.8|9516.2|9513.8|146
1592797500000|2020-06-22 03:45:00|9516.6|9514.2|9517|9514.6|9517.4|9515.1|9516|9514|129
1592797800000|2020-06-22 03:50:00|9516.9|9514.5|9516.8|9514.4|9517.5|9515.3|9516.2|9514|122
1592798100000|2020-06-22 03:55:00|9516.9|9514.5|9516.3|9513.9|9517.5|9515.5|9515.4|9513.3|130
1592798400000|2020-06-22 04:00:00|9516.4|9514|9515.1|9512.7|9516.7|9514.3|9514.4|9512.5|133
1592798700000|2020-06-22 04:05:00|9515.2|9512.8|9514.5|9512.1|9515.4|9513.4|9514.3|9512.1|146
1592799000000|2020-06-22 04:10:00|9514.4|9512|9514.9|9512.5|9515|9512.8|9514|9512|118
1592799300000|2020-06-22 04:15:00|9514.8|9512.4|9512.7|9510.3|9515|9512.9|9512.6|9510.2|129
1592799600000|2020-06-22 04:20:00|9512.8|9510.4|9514|9511.6|9514.1|9511.9|9512|9510.1|127
1592799900000|2020-06-22 04:25:00|9514.1|9511.7|9512.9|9510.5|9514.4|9512.4|9512.5|9510.1|131
1592800200000|2020-06-22 04:30:00|9512.8|9510.4|9513.1|9510.7|9513.2|9511.2|9512.1|9510.1|192
1592800500000|2020-06-22 04:35:00|9513.2|9510.8|9512.9|9511.4|9513.6|9511.6|9512.3|9510.4|110
1592800800000|2020-06-22 04:40:00|9513.4|9511|9513.2|9511.7|9513.8|9511.8|9512.4|9510.4|151
1592801100000|2020-06-22 04:45:00|9513.3|9511.8|9513.1|9510.7|9513.8|9511.9|9512.2|9510.3|144
1592801400000|2020-06-22 04:50:00|9512.5|9511|9513.1|9510.7|9513.2|9511.2|9512|9510.1|109
1592801700000|2020-06-22 04:55:00|9513|9511.5|9508.8|9507.3|9513.6|9511.8|9508.1|9506.3|268
1592802000000|2020-06-22 05:00:00|9508.9|9507.4|9509.5|9508|9510.9|9509|9508.9|9507.3|177
1592802300000|2020-06-22 05:05:00|9509.6|9508.1|9511.1|9508.7|9511.2|9509.2|9508|9505.9|190
1592802600000|2020-06-22 05:10:00|9510.7|9509.2|9509.5|9507.1|9511.2|9509.2|9509.3|9506.9|220
1592802900000|2020-06-22 05:15:00|9509.3|9507.8|9508.1|9506.6|9509.8|9508|9507.9|9505.7|172
1592803200000|2020-06-22 05:20:00|9508|9506.5|9507|9505.5|9508.2|9506.5|9506.9|9504.9|153
1592803500000|2020-06-22 05:25:00|9506.9|9505.4|9507.2|9504.8|9508.1|9506.1|9506.3|9504.6|180
1592803800000|2020-06-22 05:30:00|9506.8|9505.3|9508.6|9506.2|9509.4|9507.5|9506.3|9504.4|225
1592804100000|2020-06-22 05:35:00|9508.5|9506.1|9509.2|9506.8|9509.2|9507.4|9507.8|9505.7|108
1592804400000|2020-06-22 05:40:00|9509.3|9506.9|9509.9|9507.5|9510.2|9508.7|9508.8|9506.9|160
1592804700000|2020-06-22 05:45:00|9509.8|9507.4|9510.1|9507.7|9510.6|9508.6|9509.4|9507.4|128
1592805000000|2020-06-22 05:50:00|9510.2|9507.8|9510.7|9508.3|9511.4|9509.6|9509|9507.5|218
1592805300000|2020-06-22 05:55:00|9510.3|9508.8|9511.3|9508.9|9511.7|9509.9|9509.7|9507.8|194
1592805600000|2020-06-22 06:00:00|9511.4|9509|9513.1|9510.7|9514.2|9512.2|9511.4|9509|313
1592805900000|2020-06-22 06:05:00|9513|9510.6|9512|9509.6|9513.9|9511.9|9511.3|9509.2|275
1592806200000|2020-06-22 06:10:00|9512.1|9509.7|9513.5|9511.1|9515|9513.1|9511.4|9509.1|276
1592806500000|2020-06-22 06:15:00|9513.6|9511.2|9511.4|9509.9|9514.4|9512.5|9511.1|9509.3|248
1592806800000|2020-06-22 06:20:00|9511.3|9509.8|9512.1|9509.7|9513.1|9511.1|9509.8|9507.8|351
1592807100000|2020-06-22 06:25:00|9512.2|9509.8|9510.9|9509.4|9512.2|9510|9509.9|9508|292
1592807400000|2020-06-22 06:30:00|9510.8|9509.3|9512.9|9511.4|9513.1|9511.6|9510.6|9509|256
1592807700000|2020-06-22 06:35:00|9513|9511.5|9511.9|9510.4|9513.4|9511.7|9510.8|9509.3|265
1592808000000|2020-06-22 06:40:00|9511.8|9510.3|9511.4|9509|9512.9|9511.2|9510.9|9508.7|265
1592808300000|2020-06-22 06:45:00|9511.3|9508.9|9511.5|9509.1|9513.1|9510.8|9510.7|9508.3|248
1592808600000|2020-06-22 06:50:00|9511.3|9508.9|9509.8|9508.3|9511.8|9509.8|9509.5|9507.6|276
1592808900000|2020-06-22 06:55:00|9509.7|9508.2|9513.2|9510.8|9516|9514.2|9506.6|9505|431
1592809200000|2020-06-22 07:00:00|9512.8|9511.3|9510.7|9509.2|9512.9|9511.4|9509|9506.9|535
1592809500000|2020-06-22 07:05:00|9510.8|9509.3|9515|9512.6|9515|9513.2|9509|9507|505
1592809800000|2020-06-22 07:10:00|9514.6|9513.1|9514.7|9513.2|9516.7|9514.7|9511.8|9509.9|489
1592810100000|2020-06-22 07:15:00|9514.6|9513.1|9511.8|9510.3|9516.1|9514.3|9511|9509.5|346
1592810400000|2020-06-22 07:20:00|9512.3|9509.9|9513.2|9511.7|9519.5|9517.7|9511.4|9509.8|473
1592810700000|2020-06-22 07:25:00|9513.1|9511.6|9511|9509.5|9514.2|9512.2|9510.3|9508.8|462
1592811000000|2020-06-22 07:30:00|9511.1|9509.6|9510.9|9509.4|9512.8|9511.3|9510.1|9508.6|439
1592811300000|2020-06-22 07:35:00|9510.8|9509.3|9507.3|9505.8|9512.3|9510.6|9507.2|9505.7|424
1592811600000|2020-06-22 07:40:00|9507.2|9505.7|9507.5|9506|9511.2|9509.7|9506.4|9504.5|403
1592811900000|2020-06-22 07:45:00|9507.4|9505.9|9507.7|9506.2|9509.4|9507.9|9505.8|9504.2|448
1592812200000|2020-06-22 07:50:00|9507.8|9506.3|9508.9|9506.5|9509.5|9507.8|9506.8|9504.9|463
1592812500000|2020-06-22 07:55:00|9508.1|9506.6|9501.9|9500.4|9508.9|9507.1|9500.1|9498.6|465
1592812800000|2020-06-22 08:00:00|9502|9500.5|9504|9502.5|9505.3|9503.3|9500.3|9498.3|522
1592813100000|2020-06-22 08:05:00|9503.7|9502.2|9504.1|9502.6|9505.3|9503.2|9502|9500.1|478
1592813400000|2020-06-22 08:10:00|9503.9|9502.4|9504.8|9502.4|9505|9503.4|9500.7|9498.8|410
1592813700000|2020-06-22 08:15:00|9504.9|9502.5|9504.6|9502.2|9506|9504.1|9503.2|9500.9|363
1592814000000|2020-06-22 08:20:00|9504.7|9502.3|9505.1|9502.7|9507|9505.3|9504|9501.9|312
1592814300000|2020-06-22 08:25:00|9505.2|9502.8|9506.1|9503.7|9506.3|9504.5|9504.4|9502.4|248
1592814600000|2020-06-22 08:30:00|9506|9503.6|9506.7|9505.2|9507.1|9505.2|9504.7|9502.6|319
1592814900000|2020-06-22 08:35:00|9506.6|9505.1|9502.4|9500|9506.9|9505.4|9501.9|9499.9|304
1592815200000|2020-06-22 08:40:00|9502.3|9499.9|9501.2|9499.7|9502.4|9500.2|9499.6|9497.7|369
1592815500000|2020-06-22 08:45:00|9501.6|9500.1|9496.9|9495.4|9501.7|9500.2|9496.5|9494.7|358
1592815800000|2020-06-22 08:50:00|9497|9495.5|9497.6|9496.1|9500.7|9498.9|9496.1|9494|372
1592816100000|2020-06-22 08:55:00|9497.7|9496.2|9497.6|9496.1|9500.7|9498.8|9497.4|9495.3|394
1592816400000|2020-06-22 09:00:00|9497.7|9496.2|9497.9|9496.4|9498.8|9496.9|9495.9|9494.1|383
1592816700000|2020-06-22 09:05:00|9497.8|9496.3|9500.7|9499.2|9501.7|9500.2|9497.7|9495.5|313
1592817000000|2020-06-22 09:10:00|9500.6|9499.1|9503|9501.5|9504.1|9502|9500.6|9498.6|333
1592817300000|2020-06-22 09:15:00|9502.9|9501.4|9505.3|9502.9|9505.8|9503.8|9502.2|9500.4|327
1592817600000|2020-06-22 09:20:00|9505.4|9503|9501.9|9500.4|9505.9|9504.1|9501.8|9499.9|326
1592817900000|2020-06-22 09:25:00|9502.1|9500.6|9500|9498.5|9504.1|9502.1|9499.7|9497.8|328
1592818200000|2020-06-22 09:30:00|9499.9|9498.4|9501.9|9500.4|9502.8|9500.8|9498.9|9497.1|378
1592818500000|2020-06-22 09:35:00|9502|9500.5|9501.6|9499.2|9503|9501.4|9499.8|9497.4|331
1592818800000|2020-06-22 09:40:00|9501.7|9499.3|9502.6|9501.1|9504.4|9502.6|9501.1|9499|373
1592819100000|2020-06-22 09:45:00|9502.2|9500.7|9499.9|9497.5|9502.4|9500.9|9499.5|9497.5|253
1592819400000|2020-06-22 09:50:00|9500|9497.6|9503|9501.5|9503.6|9501.7|9499.4|9497.4|318
1592819700000|2020-06-22 09:55:00|9503.1|9501.6|9506.1|9503.7|9506.9|9505|9502.6|9500.8|386
1592820000000|2020-06-22 10:00:00|9506|9503.6|9504.7|9502.3|9506.9|9505|9504.4|9502.3|337
1592820300000|2020-06-22 10:05:00|9504.8|9502.4|9503|9501.5|9505|9502.6|9502.3|9500.2|312
1592820600000|2020-06-22 10:10:00|9503.4|9501|9502.5|9500.1|9503.6|9501.8|9501.5|9500|266
1592820900000|2020-06-22 10:15:00|9502.4|9500|9499.4|9497.9|9503.2|9501.4|9498.9|9497.3|279
1592821200000|2020-06-22 10:20:00|9499.5|9498|9502.5|9500.1|9502.5|9500.7|9499.2|9497.7|298
1592821500000|2020-06-22 10:25:00|9502.4|9500|9500.1|9498.6|9502.5|9500.7|9499.5|9498|269
1592821800000|2020-06-22 10:30:00|9500|9498.5|9501.3|9499.8|9501.6|9499.9|9499.3|9497.8|229
1592822100000|2020-06-22 10:35:00|9501.2|9499.7|9502|9500.5|9502.2|9500.6|9500.8|9498.9|273
1592822400000|2020-06-22 10:40:00|9502.5|9500.1|9499.6|9498.1|9502.5|9500.6|9498.6|9496.7|203
1592822700000|2020-06-22 10:45:00|9499.5|9498|9501.6|9500.1|9502.2|9500.6|9499.4|9497.9|278
1592823000000|2020-06-22 10:50:00|9501.5|9500|9498.4|9496.9|9503.5|9501.5|9498.1|9496.2|342
1592823300000|2020-06-22 10:55:00|9498.5|9497|9502.3|9500.8|9502.5|9500.9|9498.2|9496.2|342
1592823600000|2020-06-22 11:00:00|9502.2|9500.7|9503.1|9501.6|9504|9502.5|9501.1|9499.2|338
1592823900000|2020-06-22 11:05:00|9503|9501.5|9507.1|9505.6|9508.4|9506.4|9503|9501.5|312
1592824200000|2020-06-22 11:10:00|9507.2|9505.7|9508.5|9507|9508.9|9507|9507.1|9505.2|247
1592824500000|2020-06-22 11:15:00|9508.4|9506.9|9511.1|9508.7|9511.3|9509.3|9508.4|9506.5|320
1592824800000|2020-06-22 11:20:00|9510.7|9509.2|9506.9|9504.5|9512.2|9510.6|9506.7|9504.5|331
1592825100000|2020-06-22 11:25:00|9507.1|9504.7|9506|9503.6|9507.6|9505.8|9505.4|9503.5|239
1592825400000|2020-06-22 11:30:00|9505.5|9504|9505.2|9503.7|9506|9504.3|9504.3|9502.8|266
1592825700000|2020-06-22 11:35:00|9504.8|9503.3|9505.4|9503.9|9505.6|9504.1|9504.7|9503.2|159
1592826000000|2020-06-22 11:40:00|9505.5|9504|9505.6|9504.1|9507.9|9506.4|9504.6|9502.7|275
1592826300000|2020-06-22 11:45:00|9506|9503.6|9507.9|9505.5|9508.2|9506.4|9504.6|9502.7|216
1592826600000|2020-06-22 11:50:00|9507.4|9505.9|9504.6|9503.1|9507.8|9506|9504.4|9502.6|285
1592826900000|2020-06-22 11:55:00|9504.5|9503|9503|9501.5|9504.8|9503.3|9502.6|9501.1|296
1592827200000|2020-06-22 12:00:00|9503.1|9501.6|9503.9|9502.4|9504.6|9503|9501.9|9500.1|320
1592827500000|2020-06-22 12:05:00|9504.2|9501.8|9504.1|9502.6|9505.1|9503.4|9502.8|9500.9|240
1592827800000|2020-06-22 12:10:00|9504.2|9502.7|9502.4|9500|9504.4|9502.7|9501.3|9499.1|277
1592828100000|2020-06-22 12:15:00|9502.3|9499.9|9502|9500.5|9502.4|9500.6|9500.2|9498.2|221
1592828400000|2020-06-22 12:20:00|9502.5|9500.1|9505|9503.5|9506.2|9504.2|9501.9|9499.9|288
1592828700000|2020-06-22 12:25:00|9504.9|9503.4|9503.8|9502.3|9505.4|9503.9|9502.5|9500.4|200
1592829000000|2020-06-22 12:30:00|9504.2|9502.7|9502.4|9500.9|9504.8|9502.8|9501.9|9500.1|166
1592829300000|2020-06-22 12:35:00|9502.1|9500.6|9502|9500.5|9502.6|9501.1|9500.7|9499.2|226
1592829600000|2020-06-22 12:40:00|9502.1|9500.6|9506.2|9504.7|9508|9506.2|9501.9|9500.4|348
1592829900000|2020-06-22 12:45:00|9506.3|9504.8|9509.5|9508|9511.1|9509.4|9505.8|9504.3|350
1592830200000|2020-06-22 12:50:00|9509.6|9508.1|9506.6|9505.1|9512.4|9510.5|9506.5|9504.6|377
1592830500000|2020-06-22 12:55:00|9506.5|9505|9504.1|9501.7|9507.3|9505.4|9501|9499|432
1592830800000|2020-06-22 13:00:00|9504|9501.6|9501|9498.6|9504.3|9502.3|9499.3|9497.4|514
1592831100000|2020-06-22 13:05:00|9501.1|9498.7|9498.8|9496.4|9501.6|9499.7|9498.4|9496.4|395
1592831400000|2020-06-22 13:10:00|9498.7|9496.3|9499.4|9497.9|9499.8|9497.9|9495.6|9493.9|354
1592831700000|2020-06-22 13:15:00|9499.9|9497.5|9497.7|9496.2|9501.6|9499.8|9497.5|9496|360
1592832000000|2020-06-22 13:20:00|9497.6|9496.1|9497.7|9496.2|9499.2|9497.5|9496.3|9494.4|399
1592832300000|2020-06-22 13:25:00|9497.9|9495.5|9497.1|9494.7|9498.3|9496.4|9495.9|9494|376
1592832600000|2020-06-22 13:30:00|9497|9494.6|9497|9495.5|9498.3|9496.6|9494.9|9493|558
1592832900000|2020-06-22 13:35:00|9496.9|9495.4|9496|9494.5|9498.1|9496.3|9495.6|9494.1|404
1592833200000|2020-06-22 13:40:00|9496.4|9494|9494.9|9493.4|9496.7|9495.1|9493.9|9492|370
1592833500000|2020-06-22 13:45:00|9495.1|9493.6|9489.6|9487.2|9495.3|9493.8|9486.8|9485.1|619
1592833800000|2020-06-22 13:50:00|9489.7|9487.3|9487|9484.6|9491.2|9489.4|9485.8|9484|538
1592834100000|2020-06-22 13:55:00|9486.4|9484.9|9487.2|9484.8|9488|9486.3|9484.4|9482.4|622
1592834400000|2020-06-22 14:00:00|9487|9484.6|9482.4|9480.9|9487.3|9485.2|9481.2|9479.7|645
1592834700000|2020-06-22 14:05:00|9482.5|9481|9482.6|9481.1|9484.5|9482.6|9479.3|9477.5|652
1592835000000|2020-06-22 14:10:00|9482.5|9481|9481.5|9480|9483.4|9481.5|9480.7|9478.9|622
1592835300000|2020-06-22 14:15:00|9481.6|9480.1|9479.9|9478.4|9484.4|9482.4|9479.7|9477.8|488
1592835600000|2020-06-22 14:20:00|9479.8|9478.3|9474.2|9472.7|9480.8|9479.1|9473.4|9471.6|693
1592835900000|2020-06-22 14:25:00|9474.1|9472.6|9471.1|9469.6|9474.1|9472.6|9466.3|9464.8|769
1592836200000|2020-06-22 14:30:00|9471|9469.5|9474.6|9473.1|9477|9474.9|9471|9469.5|692
1592836500000|2020-06-22 14:35:00|9474.7|9473.2|9471.8|9470.3|9476.6|9474.8|9471.7|9470.2|589
1592836800000|2020-06-22 14:40:00|9471.7|9470.2|9471.2|9469.7|9475.1|9473.2|9470.6|9469.1|511
1592837100000|2020-06-22 14:45:00|9471|9469.5|9473.9|9471.5|9475.6|9473.7|9466.2|9464.1|784
1592837400000|2020-06-22 14:50:00|9474|9471.6|9474.2|9472.7|9477.9|9476.3|9473.5|9471.4|616
1592837700000|2020-06-22 14:55:00|9474.3|9472.8|9483.9|9482.4|9485.2|9483.7|9474.2|9472.7|794
1592838000000|2020-06-22 15:00:00|9484|9482.5|9482.5|9481|9485.3|9483.8|9482|9480.5|639
1592838300000|2020-06-22 15:05:00|9482.6|9481.1|9481.6|9479.2|9483.9|9482|9479.7|9477.7|444
1592838600000|2020-06-22 15:10:00|9481.7|9479.3|9480.8|9478.4|9482.8|9480.8|9479.6|9477.8|444
1592838900000|2020-06-22 15:15:00|9480.2|9478.7|9480.3|9477.9|9482|9480.2|9477.9|9476.2|542
1592839200000|2020-06-22 15:20:00|9480.4|9478|9479.9|9478.4|9482.6|9480.6|9479.7|9477.7|453
1592839500000|2020-06-22 15:25:00|9480|9478.5|9479.9|9478.4|9481|9479.4|9477.5|9475.7|377
1592839800000|2020-06-22 15:30:00|9479.8|9478.3|9481.3|9479.8|9481.7|9480.2|9477.6|9475.9|443
1592840100000|2020-06-22 15:35:00|9481.2|9479.7|9479.7|9478.2|9483|9481.3|9478.7|9476.9|213
1592840400000|2020-06-22 15:40:00|9479.6|9478.1|9478.9|9477.4|9480.2|9478.5|9476.6|9474.7|327
1592840700000|2020-06-22 15:45:00|9478.8|9477.3|9479.3|9477.8|9481.4|9479.4|9478.7|9476.7|374
1592841000000|2020-06-22 15:50:00|9479.2|9477.7|9477.5|9476|9479.8|9477.9|9477.4|9475.7|304
1592841300000|2020-06-22 15:55:00|9477.4|9475.9|9476|9474.5|9477.5|9475.9|9474.8|9473|310
1592841600000|2020-06-22 16:00:00|9476.1|9474.6|9476.3|9474.8|9479.7|9477.8|9475.9|9474|348
1592841900000|2020-06-22 16:05:00|9476.4|9474.9|9477.4|9475.9|9478.5|9476.7|9475.4|9473.6|355
1592842200000|2020-06-22 16:10:00|9477.3|9475.8|9476.9|9475.4|9478.1|9476.6|9475.8|9473.8|277
1592842500000|2020-06-22 16:15:00|9477.4|9475|9475.8|9473.4|9477.4|9475.5|9474.7|9473|235
1592842800000|2020-06-22 16:20:00|9475.7|9473.3|9479.4|9477|9479.4|9477.6|9475.2|9473.2|341
1592843100000|2020-06-22 16:25:00|9479|9477.5|9479.3|9476.9|9480.3|9478.3|9478|9476.1|282
1592843400000|2020-06-22 16:30:00|9479.4|9477|9479|9476.6|9479.8|9477.7|9476.1|9474.3|290
1592843700000|2020-06-22 16:35:00|9478.5|9477|9480.5|9479|9480.9|9479|9477.8|9476.3|232
1592844000000|2020-06-22 16:40:00|9480.6|9479.1|9479.5|9478|9480.7|9479.2|9477.9|9476.4|267
1592844300000|2020-06-22 16:45:00|9479.6|9478.1|9478.7|9477.2|9481.1|9479.1|9478.3|9476.8|281
1592844600000|2020-06-22 16:50:00|9478.6|9477.1|9477.3|9475.8|9481.2|9479.3|9476.5|9474.9|332
1592844900000|2020-06-22 16:55:00|9477.2|9475.7|9477.1|9475.6|9477.7|9476.2|9475.8|9473.9|433
1592845200000|2020-06-22 17:00:00|9477.3|9475.8|9476.6|9474.2|9478|9476.3|9476.2|9474.2|318
1592845500000|2020-06-22 17:05:00|9476.2|9474.7|9477.1|9474.7|9477.6|9475.6|9476|9474.1|205
1592845800000|2020-06-22 17:10:00|9477.2|9474.8|9476.5|9474.1|9477.8|9475.9|9475.8|9474|217
1592846100000|2020-06-22 17:15:00|9476.6|9474.2|9475.2|9473.7|9476.6|9474.6|9474|9472|395
1592846400000|2020-06-22 17:20:00|9475.3|9473.8|9477.3|9475.8|9479.5|9477.7|9475.2|9473.2|232
1592846700000|2020-06-22 17:25:00|9477.1|9475.6|9477.2|9475.7|9477.8|9476.2|9476.4|9474.6|218
1592847000000|2020-06-22 17:30:00|9477.3|9475.8|9478.2|9476.7|9478.8|9476.8|9476.6|9474.9|259
1592847300000|2020-06-22 17:35:00|9478.3|9476.8|9477.5|9476|9479|9477.1|9477.3|9475.5|235
1592847600000|2020-06-22 17:40:00|9477.4|9475.9|9477.3|9475.8|9477.7|9476.2|9476.4|9474.9|212
1592847900000|2020-06-22 17:45:00|9477.1|9475.6|9476.1|9474.6|9479.5|9477.5|9476|9474.2|240
1592848200000|2020-06-22 17:50:00|9476.2|9474.7|9476.7|9475.2|9477.3|9475.8|9476.2|9474.7|159
1592848500000|2020-06-22 17:55:00|9476.8|9475.3|9475.7|9474.2|9477.9|9476.4|9475.7|9473.8|200
1592848800000|2020-06-22 18:00:00|9475.8|9474.3|9475.7|9474.2|9476.7|9475.2|9475.4|9473.7|156
1592849100000|2020-06-22 18:05:00|9475.8|9474.3|9475.8|9474.3|9476|9474.4|9474.6|9472.6|146
1592849400000|2020-06-22 18:10:00|9475.9|9474.4|9473.8|9472.3|9476.7|9475.2|9473.8|9472.3|119
1592849700000|2020-06-22 18:15:00|9473.7|9472.2|9474|9472.5|9475.1|9473.6|9473.1|9471.6|206
1592850000000|2020-06-22 18:20:00|9474.1|9472.6|9475.6|9474.1|9476.1|9474.2|9473.8|9472.3|183
1592850300000|2020-06-22 18:25:00|9475.7|9474.2|9476.2|9474.7|9476.7|9474.8|9474.9|9473.1|186
1592850600000|2020-06-22 18:30:00|9476.3|9474.8|9476.5|9475|9477|9475.3|9476.1|9474.6|98
1592850900000|2020-06-22 18:35:00|9476.6|9475.1|9474.8|9473.3|9476.9|9475.3|9474.5|9472.8|183
1592851200000|2020-06-22 18:40:00|9474.7|9473.2|9475.4|9473.9|9475.5|9474|9474.1|9472.6|168
1592851500000|2020-06-22 18:45:00|9475.5|9474|9475.9|9474.4|9476.5|9474.9|9474.2|9472.3|194
1592851800000|2020-06-22 18:50:00|9476|9474.5|9477.6|9476.1|9478.5|9477|9476|9474.2|152
1592852100000|2020-06-22 18:55:00|9477.5|9476|9474.8|9473.3|9478.7|9476.8|9474.6|9473.1|372
1592852400000|2020-06-22 19:00:00|9474.9|9473.4|9477.5|9476|9478.5|9476.6|9474.7|9473.2|543
1592852700000|2020-06-22 19:05:00|9477.6|9476.1|9477.1|9475.6|9478.6|9476.8|9476.6|9475.1|253
1592853000000|2020-06-22 19:10:00|9477.2|9475.7|9477.7|9475.3|9477.7|9475.8|9476|9474.3|175
1592853300000|2020-06-22 19:15:00|9477.2|9475.7|9475.8|9474.3|9477.9|9476.2|9475.4|9473.9|285
1592853600000|2020-06-22 19:20:00|9475.9|9474.4|9480.4|9478.9|9480.9|9479.4|9475.9|9474.4|265
1592853900000|2020-06-22 19:25:00|9480.3|9478.8|9479.1|9477.6|9481.1|9479.5|9479|9477.2|256
1592854200000|2020-06-22 19:30:00|9479|9477.5|9477.3|9475.8|9480|9478.5|9476.8|9474.9|236
1592854500000|2020-06-22 19:35:00|9477.2|9475.7|9476.2|9474.7|9479.5|9477.6|9476|9474.5|219
1592854800000|2020-06-22 19:40:00|9476.1|9474.6|9476.9|9475.4|9477.4|9475.9|9474.5|9472.6|202
1592855100000|2020-06-22 19:45:00|9476.8|9475.3|9478.1|9476.6|9478.2|9476.6|9476.5|9474.6|155
1592855400000|2020-06-22 19:50:00|9478|9476.5|9479.1|9476.7|9479.6|9477.5|9477.9|9476.1|216
1592855700000|2020-06-22 19:55:00|9479|9476.6|9480|9478.5|9480.4|9478.5|9478.6|9476.5|136
1592856000000|2020-06-22 20:00:00|9480.4|9478|9478.8|9477.3|9480.5|9478.7|9478.2|9476.3|179
1592856300000|2020-06-22 20:05:00|9479.3|9476.9|9478.9|9477.4|9479.5|9477.7|9478.3|9476.4|114
1592856600000|2020-06-22 20:10:00|9479|9477.5|9479.1|9477.6|9480|9478.2|9478.9|9477.4|82
1592856900000|2020-06-22 20:15:00|9479.2|9477.7|9477.9|9475.5|9479.3|9477.8|9477.4|9475.5|118
1592857200000|2020-06-22 20:20:00|9477.8|9475.4|9478.4|9476.9|9479.2|9477.1|9477.6|9475.4|100
1592857500000|2020-06-22 20:25:00|9478.3|9476.8|9477|9475.5|9479.1|9477.1|9477|9475.1|164
1592857800000|2020-06-22 20:30:00|9477.1|9475.6|9477.3|9475.8|9477.9|9475.8|9476.9|9475.2|110
1592858100000|2020-06-22 20:35:00|9477.7|9475.3|9477.7|9475.3|9477.7|9475.7|9476.3|9474.4|74
1592858400000|2020-06-22 20:40:00|9477.6|9475.2|9477.5|9475.1|9478.3|9475.9|9476.4|9474.4|98
1592858700000|2020-06-22 20:45:00|9477.4|9475|9475.1|9472.7|9478.5|9476.3|9474.2|9471.8|190
1592859000000|2020-06-22 20:50:00|9475.2|9472.8|9475.2|9472.8|9475.8|9473.4|9475|9472.6|105
1592859300000|2020-06-22 20:55:00|9475.4|9473|9477.7|9475.3|9477.9|9475.5|9474.9|9472.5|232
1592859600000|2020-06-22 21:00:00|9477.4|9475|9474.5|9470.8|9478.4|9475.1|9473.9|9468.9|61
1592859900000|2020-06-22 21:05:00|9476|9471|9475.3|9470.8|9476.9|9471.9|9475.1|9470.1|75
1592860200000|2020-06-22 21:10:00|9475.6|9471.8|9475.3|9471|9477.3|9472.5|9475.2|9470.3|113
1592860500000|2020-06-22 21:15:00|9475.7|9471.6|9475.8|9470.8|9476.9|9472.5|9474.5|9470.5|82
1592860800000|2020-06-22 21:20:00|9475.7|9471|9475.3|9471.6|9476.3|9472.1|9474.5|9470.7|87
1592861100000|2020-06-22 21:25:00|9475.5|9471.5|9476.4|9472.6|9476.7|9472.6|9474.9|9470.4|113
1592861400000|2020-06-22 21:30:00|9476.1|9471.1|9477.9|9472.9|9481.6|9476.6|9476.1|9471.1|349
1592861700000|2020-06-22 21:35:00|9478.2|9473.2|9478.5|9473.5|9480.5|9475.5|9477.9|9472.9|194
1592862000000|2020-06-22 21:40:00|9479.2|9474.2|9477.1|9472.1|9481|9477.4|9476.9|9471.9|175
1592862300000|2020-06-22 21:45:00|9478.1|9473.1|9477.7|9472.7|9478.8|9475.8|9476.1|9471.1|232
1592862600000|2020-06-22 21:50:00|9477.9|9472.9|9477.5|9472.5|9478.1|9473.1|9476.4|9471.4|272
1592862900000|2020-06-22 21:55:00|9477.6|9472.6|9477.6|9472.6|9478.5|9473.5|9476.8|9471.8|225
1592863200000|2020-06-22 22:00:00|9477.9|9472.9|9476.5|9472.1|9478.9|9473.9|9475.9|9471.1|457
1592863500000|2020-06-22 22:05:00|9476.6|9471.9|9474.4|9471|9477.3|9472.3|9473.5|9470.5|490
1592863800000|2020-06-22 22:10:00|9474.3|9471.1|9474.7|9472.3|9475.3|9472.5|9473.8|9470.9|360
1592864100000|2020-06-22 22:15:00|9474.6|9472.2|9472.9|9470.5|9474.8|9472.4|9472.9|9470.5|106
1592864400000|2020-06-22 22:20:00|9473.1|9470.7|9472.9|9470.5|9473.4|9471|9472.9|9470.5|91
1592864700000|2020-06-22 22:25:00|9473|9470.6|9473|9470.6|9473.3|9470.9|9472.9|9470.5|67
1592865000000|2020-06-22 22:30:00|9473.1|9470.7|9473.7|9471.3|9473.9|9471.5|9472.6|9470|168
1592865300000|2020-06-22 22:35:00|9473.5|9471.1|9473.6|9471.2|9473.8|9471.4|9473.3|9470.9|102
1592865600000|2020-06-22 22:40:00|9473.5|9471.1|9473.3|9470.9|9473.7|9471.3|9473.1|9470.7|81
1592865900000|2020-06-22 22:45:00|9473.2|9470.8|9471.3|9468.9|9473.4|9471|9470.8|9468.4|162
1592866200000|2020-06-22 22:50:00|9471.2|9468.8|9470.6|9468.2|9471.6|9469.2|9470.4|9468|130
1592866500000|2020-06-22 22:55:00|9470.5|9468.1|9470.4|9468|9470.7|9468.3|9469.6|9467.2|126
1592866800000|2020-06-22 23:00:00|9470.5|9468.1|9474.5|9472.1|9475|9472.6|9469.5|9467.2|246
1592867100000|2020-06-22 23:05:00|9474.2|9471.8|9474.2|9471.8|9475.1|9472.7|9473.7|9471.3|253
1592867400000|2020-06-22 23:10:00|9474.1|9471.7|9475.2|9472.8|9475.2|9473.2|9474.1|9471.7|182
1592867700000|2020-06-22 23:15:00|9475.3|9472.9|9474.4|9472|9475.8|9473.4|9474|9471.6|172
1592868000000|2020-06-22 23:20:00|9474.3|9471.9|9473.5|9471.1|9474.3|9471.9|9472.9|9471|174
1592868300000|2020-06-22 23:25:00|9473.4|9471|9473.7|9471.3|9474.1|9471.7|9473|9471|201
1592868600000|2020-06-22 23:30:00|9473.8|9471.4|9473.1|9470.7|9473.9|9471.5|9472.1|9469.7|196
1592868900000|2020-06-22 23:35:00|9473|9470.6|9472.4|9470.9|9473.4|9471.3|9471.9|9469.9|175
1592869200000|2020-06-22 23:40:00|9472.5|9471|9472.3|9469.9|9473.2|9471.2|9472|9469.7|124
1592869500000|2020-06-22 23:45:00|9472.4|9470|9471|9468.6|9472.4|9470|9470.1|9467.7|213
1592869800000|2020-06-22 23:50:00|9470.9|9468.5|9470.5|9468.1|9471|9468.6|9469.5|9467.2|235
1592870100000|2020-06-22 23:55:00|9470.4|9468|9470.4|9468|9470.7|9468.4|9469.6|9467.2|123
1592870400000|2020-06-23 00:00:00|9470.3|9467.9|9469.5|9467.1|9470.5|9468.1|9468.4|9466|239
1592870700000|2020-06-23 00:05:00|9469.4|9467|9470.2|9467.8|9471|9468.9|9468.8|9466.9|276
1592871000000|2020-06-23 00:10:00|9470.1|9467.7|9468.7|9467.2|9470.8|9469.1|9468.7|9466.8|371
1592871300000|2020-06-23 00:15:00|9468.6|9467.1|9470.9|9469.4|9471.5|9469.4|9468.6|9466.9|213
1592871600000|2020-06-23 00:20:00|9470.8|9469.3|9470.4|9468.9|9472.3|9470.3|9470|9468.2|235
1592871900000|2020-06-23 00:25:00|9470.3|9468.8|9469.8|9468.3|9471.2|9469.2|9469|9467.1|183
1592872200000|2020-06-23 00:30:00|9469.7|9468.2|9470.6|9468.2|9470.7|9468.7|9469.1|9467.2|211
1592872500000|2020-06-23 00:35:00|9470.7|9468.3|9472|9469.6|9472.7|9470.4|9470.1|9468.1|283
1592872800000|2020-06-23 00:40:00|9472.1|9469.7|9471.9|9469.5|9472.3|9470.2|9471.6|9469.3|156
1592873100000|2020-06-23 00:45:00|9472|9469.6|9472.3|9469.9|9472.5|9470.4|9470.9|9468.9|173
1592873400000|2020-06-23 00:50:00|9472.5|9470.1|9472.8|9470.4|9473.3|9471.2|9471.2|9469.2|207
1592873700000|2020-06-23 00:55:00|9472.7|9470.3|9475|9472.6|9475.2|9472.8|9472.4|9470|237
1592874000000|2020-06-23 01:00:00|9475.1|9472.7|9474.4|9472|9475.2|9473.2|9473.5|9471.5|132
1592874300000|2020-06-23 01:05:00|9474.8|9472.9|9477.7|9475.3|9478.5|9476.5|9474.8|9472.4|296
1592874600000|2020-06-23 01:10:00|9477.5|9475.1|9481.7|9479.3|9481.8|9479.4|9476.6|9474.6|551
1592874900000|2020-06-23 01:15:00|9481.8|9479.4|9485.6|9483.2|9486.7|9484.3|9481|9478.8|892
1592875200000|2020-06-23 01:20:00|9485.8|9483.4|9486.4|9484|9487.5|9485.1|9483|9480.6|835
1592875500000|2020-06-23 01:25:00|9486.3|9483.9|9494.6|9492.2|9494.9|9492.5|9486.1|9483.7|915
1592875800000|2020-06-23 01:30:00|9494.7|9492.3|9488.1|9485.7|9494.7|9492.3|9488|9485.6|600
1592876100000|2020-06-23 01:35:00|9488.2|9485.8|9491.9|9489.5|9492.2|9489.8|9486.4|9484|442
1592876400000|2020-06-23 01:40:00|9491.8|9489.4|9491|9488.6|9491.9|9489.5|9489.4|9487|572
1592876700000|2020-06-23 01:45:00|9491.1|9488.7|9489.3|9486.9|9491.3|9488.9|9487.1|9484.7|471
1592877000000|2020-06-23 01:50:00|9489.4|9487|9481.9|9479.5|9490.5|9488.1|9479.5|9477.1|630
1592877300000|2020-06-23 01:55:00|9481.7|9479.3|9476.6|9474.2|9484.6|9482.2|9476.6|9474.2|629
1592877600000|2020-06-23 02:00:00|9476.5|9474.1|9478.8|9476.4|9481.2|9478.8|9476|9473.6|943
1592877900000|2020-06-23 02:05:00|9478.9|9476.5|9480.9|9478.5|9482.4|9480|9478.4|9476|534
1592878200000|2020-06-23 02:10:00|9481|9478.6|9480|9477.6|9481.9|9479.5|9478.6|9476.2|523
1592878500000|2020-06-23 02:15:00|9479.9|9477.5|9480.2|9477.8|9480.8|9478.4|9478.6|9476.2|447
1592878800000|2020-06-23 02:20:00|9480.1|9477.7|9478.4|9476|9481|9478.6|9477.9|9475.5|563
1592879100000|2020-06-23 02:25:00|9478.5|9476.1|9481.9|9479.5|9482.5|9480.4|9478.5|9476.1|421
1592879400000|2020-06-23 02:30:00|9481.8|9479.4|9479.2|9476.8|9481.9|9479.8|9479.2|9476.8|480
1592879700000|2020-06-23 02:35:00|9479.3|9476.9|9480.2|9477.8|9480.6|9478.2|9478.2|9475.8|337
1592880000000|2020-06-23 02:40:00|9480.1|9477.7|9481.1|9478.7|9481.2|9479.1|9480.1|9477.7|303
1592880300000|2020-06-23 02:45:00|9481|9478.6|9478.8|9476.4|9481.8|9479.4|9477.8|9475.4|350
1592880600000|2020-06-23 02:50:00|9478.9|9476.5|9475.7|9473.3|9479.9|9477.7|9475|9472.7|392
1592880900000|2020-06-23 02:55:00|9475.8|9473.4|9473.9|9471.5|9475.8|9473.4|9472.7|9470.4|378
1592881200000|2020-06-23 03:00:00|9473.5|9472|9472.9|9470.5|9474.9|9472.7|9470.9|9468.6|359
1592881500000|2020-06-23 03:05:00|9473|9470.6|9472|9469.6|9473.2|9471.1|9471.4|9469.4|274
1592881800000|2020-06-23 03:10:00|9472.3|9469.9|9472|9469.6|9472.4|9470.3|9471.4|9469.3|209
1592882100000|2020-06-23 03:15:00|9471.9|9469.5|9471.7|9469.3|9472.2|9470|9470.6|9468.2|284
1592882400000|2020-06-23 03:20:00|9471.8|9469.4|9473.8|9471.4|9474.1|9471.9|9471.2|9469|207
1592882700000|2020-06-23 03:25:00|9473.9|9471.5|9475.4|9473|9476|9474|9473.2|9471|220
1592883000000|2020-06-23 03:30:00|9475.6|9473.2|9475.7|9473.3|9476.3|9473.9|9474.7|9472.9|263
1592883300000|2020-06-23 03:35:00|9475.8|9473.4|9477|9474.6|9477.8|9475.4|9475.3|9472.9|243
1592883600000|2020-06-23 03:40:00|9477.1|9474.7|9476.9|9474.5|9477.6|9475.2|9476.7|9474.3|140
1592883900000|2020-06-23 03:45:00|9477|9474.6|9473.1|9470.7|9477|9474.6|9471.9|9469.5|264
1592884200000|2020-06-23 03:50:00|9473|9470.6|9472.9|9470.5|9473.7|9471.8|9472.3|9470.3|207
1592884500000|2020-06-23 03:55:00|9473|9470.6|9474.1|9471.7|9474.2|9472.1|9471.8|9470|191
1592884800000|2020-06-23 04:00:00|9474.2|9471.8|9474.4|9472|9476|9473.8|9474.1|9471.7|280
1592885100000|2020-06-23 04:05:00|9474.3|9471.9|9474.3|9471.9|9474.6|9472.4|9473.7|9471.6|165
1592885400000|2020-06-23 04:10:00|9474.4|9472|9474.3|9471.9|9474.8|9472.8|9474|9471.7|166
1592885700000|2020-06-23 04:15:00|9474.4|9472|9473.9|9471.5|9474.8|9472.8|9473.6|9471.4|173
1592886000000|2020-06-23 04:20:00|9474|9471.6|9473.9|9472.4|9474.6|9472.4|9473.6|9471.2|202
1592886300000|2020-06-23 04:25:00|9474|9472.5|9473.4|9471|9474.5|9472.5|9472.9|9470.9|168
1592886600000|2020-06-23 04:30:00|9473.5|9471.1|9475|9472.6|9475.3|9473.3|9473.4|9471|204
1592886900000|2020-06-23 04:35:00|9475.1|9472.7|9474.8|9472.4|9475.8|9473.9|9474.3|9472.3|222
1592887200000|2020-06-23 04:40:00|9474.9|9472.5|9475.6|9473.2|9475.8|9473.7|9474.4|9472.3|155
1592887500000|2020-06-23 04:45:00|9475.7|9473.3|9475.7|9473.3|9476|9473.8|9474.6|9472.6|163
1592887800000|2020-06-23 04:50:00|9475.8|9473.4|9475.8|9473.4|9476.4|9474.5|9475.2|9473.2|145
1592888100000|2020-06-23 04:55:00|9475.7|9473.3|9476.7|9474.3|9477.8|9475.9|9474.8|9472.9|274
1592888400000|2020-06-23 05:00:00|9476.8|9474.4|9475.2|9473.7|9477.4|9475.3|9475|9473.1|174
1592888700000|2020-06-23 05:05:00|9475.3|9473.8|9474.5|9473|9475.7|9473.8|9474.3|9472.3|158
1592889000000|2020-06-23 05:10:00|9474.4|9472.9|9475|9473.5|9475.9|9474|9474.2|9472.2|211
1592889300000|2020-06-23 05:15:00|9475.5|9473.1|9474.2|9471.8|9475.5|9473.6|9472.7|9470.9|221
1592889600000|2020-06-23 05:20:00|9474.4|9472|9473.8|9471.4|9474.4|9472.5|9472.6|9470.7|219
1592889900000|2020-06-23 05:25:00|9473.9|9471.5|9473|9471.5|9474|9472|9472.7|9470.6|167
1592890200000|2020-06-23 05:30:00|9473.5|9471.1|9473.9|9471.5|9474.3|9472.4|9472.8|9470.9|166
1592890500000|2020-06-23 05:35:00|9474|9471.6|9474.1|9471.7|9474.3|9472.4|9473.4|9471.4|129
1592890800000|2020-06-23 05:40:00|9474.2|9471.8|9476.8|9474.4|9477.6|9475.6|9473.3|9471.7|255
1592891100000|2020-06-23 05:45:00|9476.9|9474.5|9476.5|9474.1|9477.9|9475.6|9475.5|9473.5|373
1592891400000|2020-06-23 05:50:00|9476.1|9474.6|9476.1|9474.6|9477.9|9475.8|9475.5|9473.3|288
1592891700000|2020-06-23 05:55:00|9476.2|9473.8|9476.4|9474|9477.6|9475.6|9475|9473.2|339
1592892000000|2020-06-23 06:00:00|9476.6|9474.2|9475.9|9473.5|9476.8|9474.4|9473.7|9471.3|355
1592892300000|2020-06-23 06:05:00|9476|9473.6|9475.6|9473.2|9476|9473.9|9473|9471|448
1592892600000|2020-06-23 06:10:00|9475.5|9473.1|9474.6|9472.2|9476|9474.1|9473.6|9471.7|468
1592892900000|2020-06-23 06:15:00|9474.7|9472.3|9473.3|9471.8|9475.4|9473.6|9473.1|9471.2|365
1592893200000|2020-06-23 06:20:00|9473.4|9471.9|9474.5|9473|9475.8|9473.9|9473.1|9471.3|405
1592893500000|2020-06-23 06:25:00|9474.6|9473.1|9472.3|9470.8|9476.3|9474.2|9472|9470.4|300
1592893800000|2020-06-23 06:30:00|9472.2|9470.7|9470.1|9468.6|9472.8|9471.3|9468.7|9466.5|396
1592894100000|2020-06-23 06:35:00|9470.4|9468|9469.8|9467.4|9470.5|9468.1|9467.6|9465.9|410
1592894400000|2020-06-23 06:40:00|9469.9|9467.5|9468.4|9466|9470|9468.5|9467.6|9465.7|386
1592894700000|2020-06-23 06:45:00|9468.3|9465.9|9468.2|9465.8|9468.7|9466.9|9466.6|9464.5|477
1592895000000|2020-06-23 06:50:00|9468.1|9465.7|9466.9|9465.4|9468.7|9466.8|9466.1|9464.2|434
1592895300000|2020-06-23 06:55:00|9467.2|9464.8|9467.1|9465.6|9468.7|9466.9|9463.5|9461.8|496
1592895600000|2020-06-23 07:00:00|9467|9465.5|9461.4|9459.9|9468.4|9466.9|9460.1|9458.3|554
1592895900000|2020-06-23 07:05:00|9461.7|9459.3|9464.5|9462.1|9466.3|9464.3|9461.3|9459.3|494
1592896200000|2020-06-23 07:10:00|9464.6|9462.2|9465.3|9462.9|9466.2|9464.7|9463.6|9461.2|534
1592896500000|2020-06-23 07:15:00|9464.7|9462.3|9458.5|9456.1|9464.7|9462.3|9457.8|9455.4|1035
1592896800000|2020-06-23 07:20:00|9458.6|9456.2|9458|9455.6|9460.2|9458|9453.2|9451.2|804
1592897100000|2020-06-23 07:25:00|9457.9|9455.5|9453.2|9450.8|9458|9455.6|9451.7|9449.3|557
1592897400000|2020-06-23 07:30:00|9452.8|9450.4|9455.3|9452.9|9457|9454.6|9451.4|9449.2|842
1592897700000|2020-06-23 07:35:00|9455.2|9452.8|9455.9|9454.4|9460.3|9458.5|9453.7|9451.8|723
1592898000000|2020-06-23 07:40:00|9455.8|9454.3|9454.4|9452|9458.9|9456.9|9453.9|9451.8|589
1592898300000|2020-06-23 07:45:00|9454.5|9452.1|9450|9447.6|9454.7|9452.6|9449.6|9447.2|632
1592898600000|2020-06-23 07:50:00|9450.2|9447.8|9446.3|9443.9|9450.8|9448.9|9444.8|9442.8|586
1592898900000|2020-06-23 07:55:00|9445.8|9444.3|9446.6|9444.2|9451.6|9449.5|9444.2|9442.1|842
1592899200000|2020-06-23 08:00:00|9446.9|9444.5|9448.5|9447|9450.4|9448.5|9444|9442.1|666
1592899500000|2020-06-23 08:05:00|9448.4|9446.9|9446.6|9444.2|9449.4|9447.4|9445.1|9443.1|601
1592899800000|2020-06-23 08:10:00|9446.8|9444.4|9450.1|9447.7|9452.4|9450.2|9446.8|9444.4|650
1592900100000|2020-06-23 08:15:00|9449.6|9448.1|9453.4|9451|9455.6|9453.6|9448.7|9446.8|645
1592900400000|2020-06-23 08:20:00|9453.3|9450.9|9452.5|9450.1|9453.9|9452.1|9450.2|9448.3|461
1592900700000|2020-06-23 08:25:00|9452.6|9450.2|9449.2|9447.7|9452.6|9450.5|9448|9446.1|528
1592901000000|2020-06-23 08:30:00|9449.1|9447.6|9453.2|9451.7|9458|9455.6|9448.4|9446.4|798
1592901300000|2020-06-23 08:35:00|9453.1|9451.6|9451.1|9449.6|9454.2|9452.7|9450.6|9448.7|501
1592901600000|2020-06-23 08:40:00|9451.2|9449.7|9450|9448.5|9451.6|9450|9447.7|9445.8|572
1592901900000|2020-06-23 08:45:00|9450.3|9447.9|9453.7|9451.3|9455.5|9453.4|9448|9445.9|643
1592902200000|2020-06-23 08:50:00|9453.8|9451.4|9451.3|9449.8|9455.5|9453.6|9449.5|9447.5|546
1592902500000|2020-06-23 08:55:00|9451.4|9449.9|9447.4|9445|9451.6|9450|9445.4|9443.3|680
1592902800000|2020-06-23 09:00:00|9447.3|9444.9|9444.9|9443.4|9449.3|9447.3|9444.4|9442.5|647
1592903100000|2020-06-23 09:05:00|9444.8|9443.3|9445.3|9442.9|9446.9|9445.1|9443.4|9441.4|589
1592903400000|2020-06-23 09:10:00|9445.4|9443|9453.7|9452.2|9455.6|9453.9|9444.8|9442.7|567
1592903700000|2020-06-23 09:15:00|9453.8|9452.3|9457.3|9455.8|9459.1|9456.8|9452.2|9450.3|462
1592904000000|2020-06-23 09:20:00|9456.9|9455.4|9457|9455.5|9459.6|9457.8|9456.2|9454.4|467
1592904300000|2020-06-23 09:25:00|9457.1|9455.6|9455.6|9453.2|9458.5|9456.5|9454.9|9453|406
1592904600000|2020-06-23 09:30:00|9455.5|9453.1|9456.2|9453.8|9457.1|9455.1|9453|9450.9|488
1592904900000|2020-06-23 09:35:00|9455.6|9454.1|9455.5|9453.1|9455.8|9454.3|9451.7|9449.6|467
1592905200000|2020-06-23 09:40:00|9455.2|9453.7|9456.2|9453.8|9457.1|9455.2|9453.7|9451.8|441
1592905500000|2020-06-23 09:45:00|9456.3|9453.9|9456.2|9453.8|9457.5|9455.9|9453.3|9451.3|443
1592905800000|2020-06-23 09:50:00|9455.7|9454.2|9455.4|9453|9456.2|9454.3|9454.2|9452.2|361
1592906100000|2020-06-23 09:55:00|9455.3|9452.9|9453.1|9451.6|9456.2|9454.2|9452.5|9450.3|412
1592906400000|2020-06-23 10:00:00|9453|9451.5|9452.5|9450.1|9454.6|9452.7|9451|9449|463
1592906700000|2020-06-23 10:05:00|9452.1|9450.6|9457.1|9454.7|9458.1|9456.1|9452|9450.1|471
1592907000000|2020-06-23 10:10:00|9457.2|9454.8|9455.4|9453|9457.2|9455.3|9453.1|9451.3|408
1592907300000|2020-06-23 10:15:00|9455.3|9452.9|9450.7|9448.3|9455.4|9453.4|9450.1|9448.2|457
1592907600000|2020-06-23 10:20:00|9450.3|9448.8|9454.4|9452.9|9456.4|9454.4|9450.2|9448.7|554
1592907900000|2020-06-23 10:25:00|9454.7|9452.3|9456|9453.6|9456.3|9454|9453.5|9451.5|412
1592908200000|2020-06-23 10:30:00|9455.9|9453.5|9456.3|9454.8|9457.1|9455.2|9452.5|9450.4|424
1592908500000|2020-06-23 10:35:00|9456.7|9454.3|9457.4|9455.9|9458.3|9456.4|9456|9453.9|381
1592908800000|2020-06-23 10:40:00|9457.3|9455.8|9459.2|9457.7|9460.2|9458.4|9457.2|9455.3|352
1592909100000|2020-06-23 10:45:00|9459.1|9457.6|9455.3|9453.8|9460.3|9458.2|9454.3|9452.4|430
1592909400000|2020-06-23 10:50:00|9455.4|9453.9|9453.5|9451.1|9455.4|9453.9|9450.4|9448.9|526
1592909700000|2020-06-23 10:55:00|9453.1|9451.6|9454.3|9452.8|9454.4|9452.8|9451.5|9449.5|401
1592910000000|2020-06-23 11:00:00|9454.7|9452.3|9458.1|9455.7|9458.3|9456.2|9454.4|9452.3|479
1592910300000|2020-06-23 11:05:00|9458|9455.6|9458.1|9456.6|9459.1|9457.1|9456.8|9454.8|355
1592910600000|2020-06-23 11:10:00|9458.2|9456.7|9460.1|9458.6|9460.5|9458.9|9457.8|9455.8|407
1592910900000|2020-06-23 11:15:00|9460.6|9458.2|9460.1|9457.7|9460.8|9458.8|9457.7|9455.8|493
1592911200000|2020-06-23 11:20:00|9460|9457.6|9459.3|9457.8|9460.9|9459.1|9458.8|9456.9|390
1592911500000|2020-06-23 11:25:00|9459.2|9457.7|9458.1|9456.6|9461.6|9459.3|9456.7|9455.2|474
1592911800000|2020-06-23 11:30:00|9458|9456.5|9458.2|9455.8|9460|9458|9456.9|9455|261
1592912100000|2020-06-23 11:35:00|9458.3|9455.9|9456.4|9454|9458.9|9456.9|9455.1|9453|455
1592912400000|2020-06-23 11:40:00|9456.3|9453.9|9455.9|9453.5|9459.2|9457.2|9454.8|9452.7|495
1592912700000|2020-06-23 11:45:00|9455.3|9453.8|9458.8|9457.3|9459.8|9457.8|9455.3|9453.4|455
1592913000000|2020-06-23 11:50:00|9459.3|9456.9|9459.9|9457.5|9460.5|9458.7|9454.4|9452.9|446
1592913300000|2020-06-23 11:55:00|9459.4|9457.9|9463|9461.5|9464.2|9462.7|9458.8|9456.8|660
1592913600000|2020-06-23 12:00:00|9462.7|9461.2|9463|9461.5|9463.5|9461.8|9460.1|9458.1|615
1592913900000|2020-06-23 12:05:00|9463.1|9461.6|9467|9464.6|9470.6|9468.8|9463|9461.5|668
1592914200000|2020-06-23 12:10:00|9466.6|9465.1|9459.1|9457.6|9466.8|9465.1|9458.3|9456.4|595
1592914500000|2020-06-23 12:15:00|9459|9457.5|9451.9|9449.5|9460.8|9458.9|9451.2|9449.3|555
1592914800000|2020-06-23 12:20:00|9451.8|9449.4|9454.1|9451.7|9455|9453.1|9450.4|9448.5|692
1592915100000|2020-06-23 12:25:00|9453.6|9452.1|9452.7|9450.3|9454.9|9453|9449.9|9448.1|670
1592915400000|2020-06-23 12:30:00|9452.6|9450.2|9447.1|9445.6|9452.9|9451.1|9447.1|9445.6|565
1592915700000|2020-06-23 12:35:00|9447|9445.5|9447.6|9445.2|9448.8|9446.8|9445.7|9444.2|525
1592916000000|2020-06-23 12:40:00|9447.7|9445.3|9445.8|9443.4|9448.7|9447.2|9444.5|9443|470
1592916300000|2020-06-23 12:45:00|9445.6|9443.2|9445.5|9443.1|9447.7|9445.8|9443.4|9441.5|624
1592916600000|2020-06-23 12:50:00|9445.4|9443|9441.7|9440.2|9445.8|9443.9|9437.1|9435.1|686
1592916900000|2020-06-23 12:55:00|9441.6|9440.1|9443.9|9441.5|9444.3|9442.4|9438.7|9436.7|542
1592917200000|2020-06-23 13:00:00|9442.9|9441.4|9442.3|9440.8|9444.9|9443|9441.5|9439.7|569
1592917500000|2020-06-23 13:05:00|9442.2|9440.7|9441.3|9439.8|9442.4|9440.9|9437.5|9435.9|534
1592917800000|2020-06-23 13:10:00|9441.2|9439.7|9441.9|9440.4|9442.9|9441.2|9440|9438.4|515
1592918100000|2020-06-23 13:15:00|9442|9440.5|9439.7|9437.3|9442.1|9440.6|9437.1|9435.4|597
1592918400000|2020-06-23 13:20:00|9439.6|9437.2|9440.1|9438.6|9441.6|9439.7|9434.6|9432.8|690
1592918700000|2020-06-23 13:25:00|9439.9|9438.4|9437.6|9435.2|9441.2|9439.4|9436.9|9434.8|615
1592919000000|2020-06-23 13:30:00|9437.7|9435.3|9439.7|9438.2|9440.6|9438.7|9437|9435.1|587
1592919300000|2020-06-23 13:35:00|9439.8|9438.3|9441.8|9440.3|9442|9440.3|9437.1|9435.1|547
1592919600000|2020-06-23 13:40:00|9441.7|9440.2|9440.2|9437.8|9443.6|9442.1|9439.2|9437.1|551
1592919900000|2020-06-23 13:45:00|9440.4|9438|9440|9437.6|9441.2|9438.8|9435.5|9433.5|644
1592920200000|2020-06-23 13:50:00|9440.1|9437.7|9440.3|9437.9|9443.1|9441.3|9439|9437.1|512
1592920500000|2020-06-23 13:55:00|9440.2|9437.8|9438.2|9435.8|9441.8|9439.8|9435.2|9433.1|568
1592920800000|2020-06-23 14:00:00|9438.1|9435.7|9437.4|9435.9|9439.3|9437.6|9433.5|9431.5|662
1592921100000|2020-06-23 14:05:00|9437.3|9435.8|9432.3|9429.9|9438.4|9436.4|9431.7|9429.6|571
1592921400000|2020-06-23 14:10:00|9432.2|9429.8|9427.7|9426.2|9432.5|9430.2|9425.7|9423.8|797
1592921700000|2020-06-23 14:15:00|9427.6|9426.1|9425.2|9423.7|9427.8|9426.2|9421.1|9419.2|602
1592922000000|2020-06-23 14:20:00|9425.3|9423.8|9427.6|9425.2|9428.2|9426.2|9424.2|9422.3|526
1592922300000|2020-06-23 14:25:00|9427.5|9425.1|9432.4|9430.9|9433.3|9431.8|9423.8|9422|574
1592922600000|2020-06-23 14:30:00|9432.2|9430.7|9428.7|9426.3|9434.4|9432.4|9427.2|9425.2|697
1592922900000|2020-06-23 14:35:00|9428.6|9426.2|9428.1|9426.6|9430.4|9428.7|9425|9423.5|600
1592923200000|2020-06-23 14:40:00|9428|9426.5|9426.1|9424.6|9428|9426.5|9423.8|9422.1|652
1592923500000|2020-06-23 14:45:00|9426.2|9424.7|9429.8|9427.4|9430.1|9428.2|9422.8|9420.8|843
1592923800000|2020-06-23 14:50:00|9429.7|9427.3|9428.8|9426.4|9435|9433.3|9427.9|9425.9|823
1592924100000|2020-06-23 14:55:00|9428.4|9426.9|9428.8|9427.3|9430.3|9428.2|9425.1|9423.1|768
1592924400000|2020-06-23 15:00:00|9428.7|9427.2|9430.6|9428.2|9432.2|9430.7|9427.2|9425.7|628
1592924700000|2020-06-23 15:05:00|9430.5|9428.1|9429.7|9427.3|9431.7|9429.8|9427.6|9425.6|434
1592925000000|2020-06-23 15:10:00|9429.8|9427.4|9426|9423.6|9429.8|9427.4|9425.1|9423.2|428
1592925300000|2020-06-23 15:15:00|9425.9|9423.5|9427.7|9426.2|9428|9426.4|9425|9423.1|394
1592925600000|2020-06-23 15:20:00|9427.8|9426.3|9433.5|9432|9434|9432.5|9426.9|9425.4|503
1592925900000|2020-06-23 15:25:00|9433.6|9432.1|9438.2|9435.8|9438.8|9437.2|9433.1|9431.6|558
1592926200000|2020-06-23 15:30:00|9438.1|9435.7|9439.2|9437.7|9441.2|9439.2|9437.1|9435|559
1592926500000|2020-06-23 15:35:00|9439.1|9437.6|9436.4|9434.9|9439.8|9437.8|9436|9434.1|476
1592926800000|2020-06-23 15:40:00|9436.8|9434.4|9435.8|9434.3|9437.5|9435.6|9435.6|9433.6|340
1592927100000|2020-06-23 15:45:00|9435.7|9434.2|9438.9|9437.4|9441.8|9439.4|9435.6|9433.7|393
1592927400000|2020-06-23 15:50:00|9439.3|9436.9|9440.1|9438.6|9440.5|9438.7|9436.6|9435.1|324
1592927700000|2020-06-23 15:55:00|9440.2|9438.7|9440.4|9438|9443.9|9442.1|9439.8|9438|437
1592928000000|2020-06-23 16:00:00|9439.9|9438.4|9439.9|9438.4|9441.6|9439.9|9439.4|9437.5|399
1592928300000|2020-06-23 16:05:00|9440|9438.5|9440.7|9439.2|9441.3|9439.7|9439.8|9438.3|245
1592928600000|2020-06-23 16:10:00|9440.8|9439.3|9438.4|9436.9|9441.1|9439.6|9438|9436.1|364
1592928900000|2020-06-23 16:15:00|9438.6|9437.1|9439.7|9438.2|9440.2|9438.3|9437.4|9435.9|331
1592929200000|2020-06-23 16:20:00|9439.8|9438.3|9442.5|9440.1|9442.7|9440.7|9439.7|9437.8|333
1592929500000|2020-06-23 16:25:00|9442.4|9440|9444.4|9442.9|9445.2|9443.4|9440.2|9438.7|320
1592929800000|2020-06-23 16:30:00|9444.5|9443|9445.3|9443.8|9445.7|9443.9|9443.7|9441.8|249
1592930100000|2020-06-23 16:35:00|9445.2|9443.7|9446.1|9444.6|9447.6|9446.1|9444.7|9443.2|307
1592930400000|2020-06-23 16:40:00|9446.2|9444.7|9445.6|9444.1|9447.3|9445.8|9444.4|9442.9|425
1592930700000|2020-06-23 16:45:00|9445.7|9444.2|9445.1|9443.6|9447.3|9445.8|9444.4|9442.9|333
1592931000000|2020-06-23 16:50:00|9445.2|9443.7|9445.6|9444.1|9446.2|9444.7|9443.5|9442|269
1592931300000|2020-06-23 16:55:00|9445.7|9444.2|9449|9447.5|9449.9|9448.4|9444.5|9443|389
1592931600000|2020-06-23 17:00:00|9448.9|9447.4|9448.1|9446.6|9449.9|9448.2|9446.9|9445.4|284
1592931900000|2020-06-23 17:05:00|9448.2|9446.7|9449.8|9448.3|9451|9449.1|9448|9446.2|276
1592932200000|2020-06-23 17:10:00|9449.7|9448.2|9448.7|9447.2|9450.3|9448.4|9448.6|9446.6|194
1592932500000|2020-06-23 17:15:00|9448.8|9447.3|9447|9445.5|9449.3|9447.6|9446.8|9444.9|236
1592932800000|2020-06-23 17:20:00|9447.1|9445.6|9450.1|9448.6|9450.1|9448.6|9446.9|9444.9|343
1592933100000|2020-06-23 17:25:00|9450|9448.5|9449.9|9448.4|9450.5|9449|9448|9446.5|283
1592933400000|2020-06-23 17:30:00|9449.8|9448.3|9451.4|9449.9|9452.5|9450.7|9449.7|9448.2|265
1592933700000|2020-06-23 17:35:00|9451.5|9450|9451.2|9449.7|9452.6|9450.7|9449.8|9448.1|291
1592934000000|2020-06-23 17:40:00|9451.1|9449.6|9448.9|9447.4|9451.4|9449.8|9448.8|9447.3|310
1592934300000|2020-06-23 17:45:00|9449.1|9447.6|9447.3|9445.8|9449.9|9448|9447|9445.3|236
1592934600000|2020-06-23 17:50:00|9447.4|9445.9|9447.9|9446.4|9448.3|9446.8|9447.1|9445.6|294
1592934900000|2020-06-23 17:55:00|9448|9446.5|9447.3|9445.8|9449.4|9447.4|9447.1|9445.6|244
1592935200000|2020-06-23 18:00:00|9447.5|9446|9451.2|9449.7|9451.2|9449.7|9447.1|9445.6|362
1592935500000|2020-06-23 18:05:00|9451.3|9449.8|9451.9|9450.4|9452.7|9450.8|9450.7|9448.9|274
1592935800000|2020-06-23 18:10:00|9452.1|9450.6|9451.9|9450.4|9452.5|9450.7|9451.1|9449.3|267
1592936100000|2020-06-23 18:15:00|9452|9449.6|9454.4|9452.9|9455|9453.5|9451.5|9449.6|206
1592936400000|2020-06-23 18:20:00|9454.3|9452.8|9451.5|9450|9454.6|9452.8|9451.1|9449.1|213
1592936700000|2020-06-23 18:25:00|9451.4|9449.9|9452.2|9449.8|9452.4|9450.8|9450.6|9448.6|212
1592937000000|2020-06-23 18:30:00|9452.3|9449.9|9448.5|9447|9452.3|9450.4|9448.5|9447|174
1592937300000|2020-06-23 18:35:00|9448.6|9447.1|9448.9|9447.4|9449.9|9448.2|9447.9|9446|208
1592937600000|2020-06-23 18:40:00|9448.8|9447.3|9450.2|9447.8|9450.9|9449.1|9448.7|9447.2|148
1592937900000|2020-06-23 18:45:00|9450.1|9447.7|9449.5|9448|9450.3|9448.4|9448.8|9447|169
1592938200000|2020-06-23 18:50:00|9449.6|9448.1|9448.8|9447.3|9450.2|9448.5|9448.1|9446.6|210
1592938500000|2020-06-23 18:55:00|9448.7|9447.2|9445.9|9443.5|9449|9447.5|9443.8|9442.3|420
1592938800000|2020-06-23 19:00:00|9445.8|9443.4|9450.3|9447.9|9451.9|9450|9445.6|9443.4|479
1592939100000|2020-06-23 19:05:00|9450.4|9448|9448|9446.5|9450.4|9448.6|9447.5|9445.5|383
1592939400000|2020-06-23 19:10:00|9447.9|9446.4|9448.7|9446.3|9449.7|9448.2|9447.8|9445.9|264
1592939700000|2020-06-23 19:15:00|9448.8|9446.4|9450.2|9447.8|9450.4|9448.5|9447.6|9445.8|209
1592940000000|2020-06-23 19:20:00|9450.1|9447.7|9450.7|9448.3|9450.9|9448.9|9449.6|9447.5|166
1592940300000|2020-06-23 19:25:00|9450.1|9448.6|9449.2|9447.7|9450.6|9448.6|9448.7|9446.7|175
1592940600000|2020-06-23 19:30:00|9449.1|9447.6|9447.3|9445.8|9450.4|9448.3|9447.1|9445.4|201
1592940900000|2020-06-23 19:35:00|9447.5|9446|9446.6|9444.2|9448.1|9446.1|9446.2|9444.2|177
1592941200000|2020-06-23 19:40:00|9446.5|9444.1|9446.7|9444.3|9446.9|9445.1|9445.4|9443.7|213
1592941500000|2020-06-23 19:45:00|9446.8|9444.4|9447.1|9445.6|9447.8|9445.7|9446.3|9444.3|142
1592941800000|2020-06-23 19:50:00|9447.2|9445.7|9450|9448.5|9450.7|9449|9447.2|9445.6|229
1592942100000|2020-06-23 19:55:00|9450.1|9448.6|9451.5|9450|9452.3|9450.3|9449.4|9447.7|291
1592942400000|2020-06-23 20:00:00|9451.6|9450.1|9452.4|9450|9453|9451|9451.4|9449.7|213
1592942700000|2020-06-23 20:05:00|9452.3|9449.9|9451.6|9450.1|9452.6|9450.6|9451.5|9449.5|101
1592943000000|2020-06-23 20:10:00|9451.5|9450|9451.2|9448.8|9451.8|9450|9450.6|9448.7|140
1592943300000|2020-06-23 20:15:00|9451.4|9449|9452.2|9449.8|9452.4|9450|9451.4|9449|105
1592943600000|2020-06-23 20:20:00|9452.1|9449.7|9451.2|9448.8|9452.3|9450|9450.8|9448.8|81
1592943900000|2020-06-23 20:25:00|9451.1|9448.7|9451|9448.6|9451.4|9449.4|9449.7|9447.8|178
1592944200000|2020-06-23 20:30:00|9451.1|9448.7|9450.2|9447.8|9451.3|9448.9|9449.5|9447.6|112
1592944500000|2020-06-23 20:35:00|9450.3|9447.9|9450.3|9447.9|9450.6|9448.5|9449.7|9447.7|106
1592944800000|2020-06-23 20:40:00|9450.2|9447.8|9449.5|9447.1|9450.3|9448.2|9448.2|9445.8|115
1592945100000|2020-06-23 20:45:00|9449.3|9446.9|9450.2|9447.8|9450.4|9448|9449|9446.6|108
1592945400000|2020-06-23 20:50:00|9450.3|9447.9|9449.5|9447.1|9450.4|9448|9449.3|9446.9|83
1592945700000|2020-06-23 20:55:00|9449.7|9447.3|9449.9|9447.5|9450.1|9447.7|9448.4|9446|295
1592946000000|2020-06-23 21:00:00|9450|9447|9446.7|9442.4|9451.3|9447.1|9442.1|9438.9|72
1592946300000|2020-06-23 21:05:00|9447.4|9442.2|9446.9|9441.9|9449.1|9444.1|9446.4|9441.6|85
1592946600000|2020-06-23 21:10:00|9447.8|9442.8|9447.2|9442.3|9449.1|9444.1|9446.5|9442.1|121
1592946900000|2020-06-23 21:15:00|9447|9442.6|9447.8|9443.4|9448.8|9443.8|9446.5|9442.1|92
1592947200000|2020-06-23 21:20:00|9447.4|9442.8|9448.3|9443.3|9448.7|9443.8|9446.5|9442|119
1592947500000|2020-06-23 21:25:00|9448.4|9443.4|9447.1|9442.1|9448.4|9444.1|9446.8|9442.1|194
1592947800000|2020-06-23 21:30:00|9450.6|9445.6|9452.9|9447.9|9454.5|9449.5|9450.4|9445.4|297
1592948100000|2020-06-23 21:35:00|9452.7|9447.7|9451.3|9446.3|9454.7|9449.7|9450.4|9445.4|308
1592948400000|2020-06-23 21:40:00|9451.4|9446.4|9450.2|9445.2|9454.3|9449.3|9449.4|9444.4|285
1592948700000|2020-06-23 21:45:00|9450|9445|9447.5|9442.5|9451.1|9446.1|9446.7|9441.7|488
1592949000000|2020-06-23 21:50:00|9447.4|9442.4|9448.4|9443.4|9452.5|9447.5|9445.8|9440.8|371
1592949300000|2020-06-23 21:55:00|9448.5|9443.5|9454.1|9449.1|9454.1|9449.1|9448|9443|317
1592949600000|2020-06-23 22:00:00|9453.8|9448.8|9447.4|9444.6|9453.8|9448.8|9446.8|9441.8|418
1592949900000|2020-06-23 22:05:00|9447.3|9444.5|9447|9444.6|9447.7|9444.7|9446.4|9443.3|187
1592950200000|2020-06-23 22:10:00|9446.9|9444.5|9448.1|9445.7|9448.8|9445.8|9446.9|9444|150
1592950500000|2020-06-23 22:15:00|9448|9445.6|9446|9443.6|9448.1|9445.7|9445.9|9443.4|142
1592950800000|2020-06-23 22:20:00|9446.1|9443.7|9445.8|9443.2|9446.4|9443.8|9445.1|9441.8|110
1592951100000|2020-06-23 22:25:00|9445.9|9443.3|9446.3|9443.9|9446.7|9444.2|9445.6|9443|112
1592951400000|2020-06-23 22:30:00|9446.5|9444.1|9446.8|9444.4|9447.8|9444.6|9446.2|9443.8|107
1592951700000|2020-06-23 22:35:00|9447|9444.2|9447.1|9444.7|9447.3|9444.9|9446.7|9444|82
1592952000000|2020-06-23 22:40:00|9447|9444.6|9446.2|9443.8|9447.4|9444.8|9446|9443.2|95
1592952300000|2020-06-23 22:45:00|9446.1|9443.7|9447.3|9444.9|9447.6|9445.2|9446|9443.5|123
1592952600000|2020-06-23 22:50:00|9447.5|9445.1|9447.6|9445.2|9447.9|9445.5|9446.7|9444.3|119
1592952900000|2020-06-23 22:55:00|9447.8|9445.4|9448.6|9446.2|9449|9446.6|9447.1|9444.7|155
1592953200000|2020-06-23 23:00:00|9448.7|9446.3|9448.9|9446.5|9449.3|9446.9|9448.5|9446.1|204
1592953500000|2020-06-23 23:05:00|9449|9446.6|9447.9|9445.5|9449.1|9446.7|9447.5|9445.1|131
1592953800000|2020-06-23 23:10:00|9448|9445.6|9448.1|9445.7|9448.3|9445.9|9447.8|9445.4|134
1592954100000|2020-06-23 23:15:00|9448.2|9445.8|9448.4|9446|9448.7|9446.3|9447.7|9445.3|250
1592954400000|2020-06-23 23:20:00|9448.5|9446.1|9448|9445.6|9448.5|9446.1|9447.1|9444.7|139
1592954700000|2020-06-23 23:25:00|9448.1|9445.7|9448|9445.6|9448.3|9446.2|9447.7|9445.3|138
1592955000000|2020-06-23 23:30:00|9448.1|9445.7|9448.9|9446.5|9448.9|9446.5|9447.9|9445.5|156
1592955300000|2020-06-23 23:35:00|9448.8|9446.4|9448|9445.6|9449|9446.6|9447.8|9445.4|161
1592955600000|2020-06-23 23:40:00|9448.1|9445.7|9447.8|9445.4|9448.1|9445.7|9447.5|9445.1|202
1592955900000|2020-06-23 23:45:00|9447.6|9445.2|9447.8|9445.4|9448.8|9446.4|9447.3|9444.9|190
1592956200000|2020-06-23 23:50:00|9447.5|9445.1|9447.3|9444.9|9448.1|9445.7|9447|9444.6|232
1592956500000|2020-06-23 23:55:00|9447.2|9444.8|9446.7|9444.3|9448.1|9445.7|9446.1|9443.7|172
1592956800000|2020-06-24 00:00:00|9446.8|9444.4|9442.6|9440.2|9446.9|9444.5|9442.4|9440.1|350
1592957100000|2020-06-24 00:05:00|9442.5|9440.1|9442.6|9440.2|9443.7|9441.3|9441.9|9439.5|290
1592957400000|2020-06-24 00:10:00|9442.7|9440.3|9442.6|9440.2|9442.8|9440.8|9441.4|9439.5|182
1592957700000|2020-06-24 00:15:00|9442.5|9440.1|9443.1|9440.7|9443.7|9441.8|9441.9|9440|226
1592958000000|2020-06-24 00:20:00|9443|9440.6|9443.6|9441.2|9443.7|9441.6|9442|9440|315
1592958300000|2020-06-24 00:25:00|9443.5|9441.1|9444.5|9442.1|9444.6|9442.5|9442.9|9440.8|269
1592958600000|2020-06-24 00:30:00|9444.6|9442.2|9447.2|9444.8|9447.8|9445.4|9444.5|9442.1|223
1592958900000|2020-06-24 00:35:00|9447.1|9444.7|9448.6|9446.2|9448.9|9446.5|9447|9444.6|223
1592959200000|2020-06-24 00:40:00|9448.5|9446.1|9447.7|9445.3|9448.9|9446.5|9446.7|9444.5|206
1592959500000|2020-06-24 00:45:00|9447.8|9445.4|9448|9445.6|9449.5|9447.1|9447.8|9445.4|219
1592959800000|2020-06-24 00:50:00|9448.1|9445.7|9446.3|9443.9|9448.2|9445.8|9445.9|9443.8|336
1592960100000|2020-06-24 00:55:00|9446.4|9444|9446.6|9444.2|9447.3|9444.9|9446.2|9444|252
1592960400000|2020-06-24 01:00:00|9446.9|9444.5|9447.1|9444.7|9447.4|9445|9446.1|9443.7|267
1592960700000|2020-06-24 01:05:00|9447|9444.6|9447.8|9445.4|9447.9|9445.5|9446.6|9444.2|198
1592961000000|2020-06-24 01:10:00|9447.9|9445.5|9445.6|9443.2|9447.9|9445.5|9445.4|9443|188
1592961300000|2020-06-24 01:15:00|9445.7|9443.3|9444.2|9441.8|9445.8|9443.4|9443.6|9441.2|232
1592961600000|2020-06-24 01:20:00|9444.1|9441.7|9444.1|9441.7|9444.5|9442.1|9443.4|9441.1|323
1592961900000|2020-06-24 01:25:00|9444|9441.6|9444.1|9441.7|9444.6|9442.2|9443.3|9441.1|194
1592962200000|2020-06-24 01:30:00|9444|9441.6|9443.4|9441|9444.3|9442.2|9443.1|9440.8|249
1592962500000|2020-06-24 01:35:00|9443.3|9440.9|9442.4|9440|9443.4|9441.4|9441.9|9439.7|224
1592962800000|2020-06-24 01:40:00|9442.5|9440.1|9442.1|9439.7|9442.8|9440.5|9441.5|9439.4|251
1592963100000|2020-06-24 01:45:00|9442.2|9439.8|9442.8|9440.4|9443|9440.9|9441.7|9439.7|209
1592963400000|2020-06-24 01:50:00|9442.7|9440.3|9443.4|9441.9|9443.9|9442.1|9442.1|9440.2|210
1592963700000|2020-06-24 01:55:00|9443.3|9441.8|9445.3|9442.9|9445.3|9443.3|9443.2|9441.3|184
1592964000000|2020-06-24 02:00:00|9445.4|9443|9446.5|9444.1|9449.4|9447.1|9444.9|9442.5|429
1592964300000|2020-06-24 02:05:00|9446.6|9444.2|9442.7|9440.3|9446.7|9444.3|9442.2|9440.2|374
1592964600000|2020-06-24 02:10:00|9442.8|9440.4|9442.4|9440|9443.3|9441.3|9441.5|9439.4|265
1592964900000|2020-06-24 02:15:00|9442.5|9440.1|9442.7|9440.3|9443|9441|9441.7|9439.4|200
1592965200000|2020-06-24 02:20:00|9442.6|9440.2|9441.1|9438.7|9443.5|9441.5|9440.5|9438.3|235
1592965500000|2020-06-24 02:25:00|9441.2|9438.8|9442.2|9439.8|9442.4|9440.4|9440.4|9438.4|200
1592965800000|2020-06-24 02:30:00|9442.1|9439.7|9439|9436.6|9442.3|9440.3|9437.5|9435.1|314
1592966100000|2020-06-24 02:35:00|9439.1|9436.7|9438.6|9437.1|9439.3|9437.1|9437.8|9435.7|207
1592966400000|2020-06-24 02:40:00|9438.4|9436.9|9440.5|9439|9441.4|9439.5|9438.4|9436.4|230
1592966700000|2020-06-24 02:45:00|9440.4|9438.9|9440.5|9438.1|9442|9440|9439.2|9437.1|206
1592967000000|2020-06-24 02:50:00|9440|9438.5|9442.5|9440.1|9442.5|9440.5|9439.9|9438.1|199
1592967300000|2020-06-24 02:55:00|9442|9440.5|9442.5|9440.1|9442.5|9440.8|9441|9439.2|241
1592967600000|2020-06-24 03:00:00|9442.6|9440.2|9443.4|9441|9443.7|9441.7|9441.9|9439.8|253
1592967900000|2020-06-24 03:05:00|9443.3|9440.9|9441.4|9439|9443.5|9441.5|9441|9438.9|282
1592968200000|2020-06-24 03:10:00|9441.5|9439.1|9442.4|9440|9443.4|9441.3|9440.4|9438.5|343
1592968500000|2020-06-24 03:15:00|9442.5|9440.1|9442.8|9441.3|9443.6|9441.6|9442|9439.9|170
1592968800000|2020-06-24 03:20:00|9442.9|9441.4|9443.7|9441.3|9444.3|9442.4|9442.6|9440.7|211
1592969100000|2020-06-24 03:25:00|9443.8|9441.4|9443.8|9442.3|9444.4|9442.4|9443|9441|212
1592969400000|2020-06-24 03:30:00|9443.9|9442.4|9442.5|9441|9444.4|9442.4|9442.4|9440.6|214
1592969700000|2020-06-24 03:35:00|9442.6|9441.1|9442.7|9440.3|9443.4|9441.5|9441.9|9440|183
1592970000000|2020-06-24 03:40:00|9442.6|9440.2|9441.6|9440.1|9443.3|9441.3|9441.3|9439.4|195
1592970300000|2020-06-24 03:45:00|9442|9439.6|9442.7|9440.3|9443.6|9441.4|9441.6|9439.6|165
1592970600000|2020-06-24 03:50:00|9442.6|9440.2|9443.5|9441.1|9443.7|9441.7|9442.1|9440.1|171
1592970900000|2020-06-24 03:55:00|9443.4|9441|9442.6|9441.1|9443.7|9441.7|9442.4|9440.7|140
1592971200000|2020-06-24 04:00:00|9442.5|9441|9442.8|9440.4|9443.2|9441.2|9441.1|9439.3|249
1592971500000|2020-06-24 04:05:00|9442.9|9440.5|9443|9440.6|9443.4|9441.5|9442.4|9440.2|229
1592971800000|2020-06-24 04:10:00|9442.7|9441.2|9443|9440.6|9443.5|9441.6|9442.2|9440.2|141
1592972100000|2020-06-24 04:15:00|9442.9|9440.5|9443.6|9442.1|9444.1|9442.2|9442.5|9440.5|175
1592972400000|2020-06-24 04:20:00|9443.5|9442|9443.8|9442.3|9444.5|9442.5|9443|9441.1|172
1592972700000|2020-06-24 04:25:00|9444.2|9441.8|9443.1|9441.6|9444.6|9443.1|9443|9441.1|167
1592973000000|2020-06-24 04:30:00|9443|9441.5|9442.4|9440.9|9443.6|9441.6|9442|9440.1|153
1592973300000|2020-06-24 04:35:00|9442.8|9440.4|9441.9|9440.4|9443.2|9441.2|9441.8|9439.9|240
1592973600000|2020-06-24 04:40:00|9442|9440.5|9443.2|9440.8|9443.4|9441.5|9441.8|9439.8|151
1592973900000|2020-06-24 04:45:00|9442.8|9441.3|9442.5|9440.1|9443.6|9441.8|9441|9439.1|242
1592974200000|2020-06-24 04:50:00|9442.1|9440.6|9441.7|9439.3|9442.9|9441.1|9441.1|9439.1|250
1592974500000|2020-06-24 04:55:00|9441.4|9439.9|9444.2|9441.8|9444.2|9442.2|9441.2|9439.3|208
1592974800000|2020-06-24 05:00:00|9444.1|9441.7|9443.5|9441.1|9444.4|9442.6|9442.9|9440.9|226
1592975100000|2020-06-24 05:05:00|9443.4|9441|9441.2|9439.7|9444.1|9442.1|9441.1|9439.6|171
1592975400000|2020-06-24 05:10:00|9441.3|9439.8|9440.6|9438.2|9442.3|9440.5|9440.1|9438.2|180
1592975700000|2020-06-24 05:15:00|9440.5|9438.1|9440.8|9438.4|9441.5|9439.5|9439.8|9437.9|155
1592976000000|2020-06-24 05:20:00|9440.7|9438.3|9440.8|9438.4|9441|9439.3|9439.9|9438|138
1592976300000|2020-06-24 05:25:00|9440.7|9439.2|9439.6|9438.1|9441|9439.2|9439.3|9437.5|126
1592976600000|2020-06-24 05:30:00|9439.7|9438.2|9439|9437.5|9440.4|9438.5|9438.4|9436.6|133
1592976900000|2020-06-24 05:35:00|9439.1|9437.6|9438.4|9436.9|9439.2|9437.7|9437.5|9435.4|225
1592977200000|2020-06-24 05:40:00|9438.5|9437|9438.2|9436.7|9439.1|9437.2|9438|9436.2|153
1592977500000|2020-06-24 05:45:00|9438.7|9436.3|9439.2|9437.7|9439.4|9437.9|9438.1|9436.2|121
1592977800000|2020-06-24 05:50:00|9439.1|9437.6|9440.5|9438.1|9440.6|9438.5|9438.9|9437.2|126
1592978100000|2020-06-24 05:55:00|9440|9438.5|9440.8|9438.4|9442|9440|9439.7|9438|234
1592978400000|2020-06-24 06:00:00|9440.7|9438.3|9439.1|9436.7|9441.4|9439.5|9437|9435.3|332
1592978700000|2020-06-24 06:05:00|9439.2|9436.8|9437|9434.6|9439.2|9437.3|9436.1|9434.2|248
1592979000000|2020-06-24 06:10:00|9436.4|9434.9|9435.4|9433.9|9437.3|9435.7|9435|9433.4|212
1592979300000|2020-06-24 06:15:00|9435.5|9434|9435.3|9433.8|9436|9434.1|9434|9432.2|246
1592979600000|2020-06-24 06:20:00|9435.2|9433.7|9439.2|9436.8|9440.4|9438.5|9435.2|9433.7|282
1592979900000|2020-06-24 06:25:00|9438.7|9437.2|9434.8|9433.3|9439.5|9437.6|9434.4|9432.5|323
1592980200000|2020-06-24 06:30:00|9434.9|9433.4|9440.2|9438.7|9440.2|9438.7|9434.9|9432.9|281
1592980500000|2020-06-24 06:35:00|9440.1|9438.6|9441.3|9439.8|9442.3|9440.6|9440|9438.3|304
1592980800000|2020-06-24 06:40:00|9441.4|9439.9|9440.9|9439.4|9442|9440|9440.1|9438.2|283
1592981100000|2020-06-24 06:45:00|9441|9439.5|9440.1|9437.7|9442|9440.5|9438.9|9437|325
1592981400000|2020-06-24 06:50:00|9440|9437.6|9441|9439.5|9441.1|9439.6|9439.4|9437.5|208
1592981700000|2020-06-24 06:55:00|9441.1|9439.6|9442.3|9439.9|9442.8|9440.9|9440.8|9439.3|186
1592982000000|2020-06-24 07:00:00|9442.2|9439.8|9437.4|9435.9|9443|9441.1|9437.4|9435.9|513
1592982300000|2020-06-24 07:05:00|9437.3|9435.8|9442.2|9439.8|9443.3|9441.1|9436.3|9434.7|583
1592982600000|2020-06-24 07:10:00|9441.8|9440.3|9442.6|9440.2|9443.1|9441.5|9441.2|9439.6|415
1592982900000|2020-06-24 07:15:00|9442.7|9440.3|9446.4|9444.9|9447.8|9445.8|9441.1|9439.2|470
1592983200000|2020-06-24 07:20:00|9446.8|9444.4|9449.5|9447.1|9451.6|9449.7|9445.1|9443.4|536
1592983500000|2020-06-24 07:25:00|9449.4|9447|9456.6|9454.2|9456.9|9454.9|9448.7|9446.7|634
1592983800000|2020-06-24 07:30:00|9456.5|9454.1|9452.1|9450.6|9456.7|9454.5|9451.1|9449.4|616
1592984100000|2020-06-24 07:35:00|9452.2|9450.7|9454.4|9452|9454.6|9452.7|9450.5|9448.8|582
1592984400000|2020-06-24 07:40:00|9453.9|9452.4|9454.7|9452.3|9456.3|9454.3|9452.6|9450.6|790
1592984700000|2020-06-24 07:45:00|9454.8|9452.4|9455.5|9453.1|9457|9455.2|9453.8|9451.7|637
1592985000000|2020-06-24 07:50:00|9455.6|9453.2|9456|9454.5|9458.1|9456.4|9454.9|9452.9|514
1592985300000|2020-06-24 07:55:00|9455.8|9454.3|9452.8|9450.4|9456.9|9455|9451.8|9449.4|458
1592985600000|2020-06-24 08:00:00|9452.6|9450.2|9450.3|9448.8|9454.2|9451.8|9448.4|9446.8|641
1592985900000|2020-06-24 08:05:00|9450.2|9448.7|9454.4|9452|9455.3|9453.4|9449|9447.1|621
1592986200000|2020-06-24 08:10:00|9454.3|9451.9|9453|9450.6|9454.4|9452.4|9448.7|9447.1|664
1592986500000|2020-06-24 08:15:00|9453.2|9450.8|9450.1|9447.7|9454.4|9452.6|9449.2|9447.4|605
1592986800000|2020-06-24 08:20:00|9450.2|9447.8|9452.6|9450.2|9452.8|9451|9450.2|9447.8|500
1592987100000|2020-06-24 08:25:00|9452.7|9450.3|9451.1|9448.7|9453.6|9451.6|9449.3|9447.3|440
1592987400000|2020-06-24 08:30:00|9451.2|9448.8|9453.4|9451|9455.7|9453.6|9451|9448.6|509
1592987700000|2020-06-24 08:35:00|9452.8|9451.3|9450.9|9448.5|9453.7|9451.8|9450.3|9447.9|423
1592988000000|2020-06-24 08:40:00|9450.8|9448.4|9450.4|9448|9453.6|9451.7|9449.5|9447.5|470
1592988300000|2020-06-24 08:45:00|9450.3|9447.9|9449.8|9447.4|9451.4|9449.4|9449|9446.7|441
1592988600000|2020-06-24 08:50:00|9449.2|9447.7|9449.4|9447|9450.1|9448.1|9448.2|9446.1|412
1592988900000|2020-06-24 08:55:00|9449.3|9446.9|9449.9|9447.5|9449.9|9447.5|9446.1|9444.2|397
1592989200000|2020-06-24 09:00:00|9449.8|9447.4|9448|9445.6|9450.2|9448.1|9447|9444.6|398
1592989500000|2020-06-24 09:05:00|9448.1|9445.7|9448.5|9446.1|9449.4|9447|9447.3|9445|358
1592989800000|2020-06-24 09:10:00|9448.4|9446|9453.4|9451|9457.2|9454.8|9447.3|9445.1|878
1592990100000|2020-06-24 09:15:00|9453.3|9450.9|9460.4|9458|9461.7|9459.4|9449.5|9447.1|859
1592990400000|2020-06-24 09:20:00|9460.5|9458.1|9455.3|9452.9|9460.5|9458.1|9454.4|9452.6|699
1592990700000|2020-06-24 09:25:00|9455.2|9452.8|9454.4|9452|9456|9453.7|9452.1|9450|501
1592991000000|2020-06-24 09:30:00|9454.5|9452.1|9451.6|9449.2|9454.5|9452.2|9451.4|9449.1|519
1592991300000|2020-06-24 09:35:00|9451.7|9449.3|9454.6|9452.2|9456.2|9453.8|9450.3|9447.9|599
1592991600000|2020-06-24 09:40:00|9454.7|9452.3|9453.7|9451.3|9455.6|9453.7|9452.8|9450.4|506
1592991900000|2020-06-24 09:45:00|9453.6|9451.2|9452.6|9450.2|9454.2|9452|9451.1|9449.1|410
1592992200000|2020-06-24 09:50:00|9452.5|9450.1|9449|9446.6|9452.9|9450.5|9448.7|9446.5|479
1592992500000|2020-06-24 09:55:00|9449.1|9446.7|9447.1|9445.6|9449.4|9447.5|9445.1|9443.1|493
1592992800000|2020-06-24 10:00:00|9447|9445.5|9448.5|9446.1|9450|9448.1|9444.7|9442.5|506
1592993100000|2020-06-24 10:05:00|9448.4|9446|9446|9443.6|9448.9|9446.8|9444.9|9442.9|354
1592993400000|2020-06-24 10:10:00|9445.9|9443.5|9446.7|9444.3|9447.3|9444.9|9445|9443.1|347
1592993700000|2020-06-24 10:15:00|9446.8|9444.4|9445.5|9444|9449.2|9447.1|9445.2|9443.3|392
1592994000000|2020-06-24 10:20:00|9445.8|9443.4|9445.1|9442.7|9447.3|9445.6|9444.8|9442.7|394
1592994300000|2020-06-24 10:25:00|9445.2|9442.8|9444.6|9443.1|9446.3|9444.4|9443.9|9441.5|258
1592994600000|2020-06-24 10:30:00|9445|9442.6|9444.4|9442.9|9446.8|9444.5|9444|9441.6|352
1592994900000|2020-06-24 10:35:00|9444.3|9442.8|9442.7|9440.3|9445.6|9443.7|9442.3|9439.9|296
1592995200000|2020-06-24 10:40:00|9442.8|9440.4|9449.3|9446.9|9450|9448.1|9442.4|9440|397
1592995500000|2020-06-24 10:45:00|9449.2|9446.8|9445.1|9442.7|9449.6|9447.7|9444.6|9442.6|300
1592995800000|2020-06-24 10:50:00|9445|9442.6|9447.6|9445.2|9447.7|9445.9|9444.1|9441.8|340
1592996100000|2020-06-24 10:55:00|9447.5|9445.1|9445.9|9443.5|9447.7|9445.3|9445|9443|336
1592996400000|2020-06-24 11:00:00|9445.8|9443.4|9443.1|9441.6|9446.2|9444.1|9442|9440.1|415
1592996700000|2020-06-24 11:05:00|9443.5|9441.1|9446.4|9444|9446.4|9444.4|9443|9441|277
1592997000000|2020-06-24 11:10:00|9446.3|9443.9|9447.4|9445|9449|9446.6|9445.4|9443.4|413
1592997300000|2020-06-24 11:15:00|9447.3|9444.9|9444.2|9441.8|9448.1|9446.2|9443.9|9441.8|417
1592997600000|2020-06-24 11:20:00|9444.1|9441.7|9449.2|9446.8|9449.3|9447.4|9442.6|9440.7|445
1592997900000|2020-06-24 11:25:00|9449.3|9446.9|9448.3|9446.8|9451.3|9449.3|9447.9|9446|462
1592998200000|2020-06-24 11:30:00|9448.4|9446.9|9455.3|9453.8|9455.8|9454.3|9447.8|9445.8|471
1592998500000|2020-06-24 11:35:00|9455.7|9454.2|9455.6|9453.2|9456.3|9454.6|9453.1|9451.1|424
1592998800000|2020-06-24 11:40:00|9455.7|9453.3|9461.9|9459.5|9461.9|9459.8|9455.2|9453.1|555
1592999100000|2020-06-24 11:45:00|9461.8|9459.4|9460.1|9457.7|9463.7|9461.9|9459|9457.3|378
1592999400000|2020-06-24 11:50:00|9460|9457.6|9465.3|9462.9|9465.3|9463.4|9458.2|9456.2|565
1592999700000|2020-06-24 11:55:00|9464.8|9463.3|9469.6|9468.1|9470.1|9468.6|9462.5|9460.8|521
1593000000000|2020-06-24 12:00:00|9469.5|9468|9470.3|9468.8|9471.1|9469.2|9465|9463.1|610
1593000300000|2020-06-24 12:05:00|9470.2|9468.7|9472.8|9471.3|9474.3|9472.8|9470|9468|619
1593000600000|2020-06-24 12:10:00|9472.9|9471.4|9467.9|9466.4|9474.8|9473|9467|9465.2|596
1593000900000|2020-06-24 12:15:00|9468|9466.5|9471.6|9469.2|9474.7|9472.9|9468|9466.1|561
1593001200000|2020-06-24 12:20:00|9471.7|9469.3|9469|9467.5|9471.9|9470.1|9468.6|9467.1|441
1593001500000|2020-06-24 12:25:00|9468.9|9467.4|9468.1|9466.6|9469.2|9467.7|9465.2|9463.4|455
1593001800000|2020-06-24 12:30:00|9468|9466.5|9470.5|9469|9474.6|9472.7|9466.2|9464.2|612
1593002100000|2020-06-24 12:35:00|9470.8|9469.3|9469.7|9468.2|9472.9|9471.3|9469.4|9467.5|432
1593002400000|2020-06-24 12:40:00|9469.8|9468.3|9470.7|9469.2|9472.5|9470.8|9469.7|9468|433
1593002700000|2020-06-24 12:45:00|9470.6|9469.1|9474.4|9472.9|9476|9474.2|9470|9468.1|577
1593003000000|2020-06-24 12:50:00|9474.3|9472.8|9478.2|9476.7|9478.9|9477.3|9473.4|9471.5|635
1593003300000|2020-06-24 12:55:00|9478.1|9476.6|9478|9476.5|9479.2|9477.2|9476.7|9474.9|410
1593003600000|2020-06-24 13:00:00|9478.1|9476.6|9473.6|9472.1|9478.9|9477.4|9473.4|9471.8|660
1593003900000|2020-06-24 13:05:00|9473.5|9472|9472.1|9469.7|9474.6|9472.8|9469.4|9467.9|548
1593004200000|2020-06-24 13:10:00|9472|9469.6|9471.6|9470.1|9473.4|9471.9|9469.1|9467.6|482
1593004500000|2020-06-24 13:15:00|9471.5|9470|9474.9|9473.4|9476.5|9475|9471.4|9469.7|585
1593004800000|2020-06-24 13:20:00|9474.8|9473.3|9476|9474.5|9477.2|9475.7|9474.3|9472.8|498
1593005100000|2020-06-24 13:25:00|9475.9|9474.4|9479.8|9478.3|9480.9|9479.4|9475.4|9473.9|438
1593005400000|2020-06-24 13:30:00|9479.7|9478.2|9478.8|9477.3|9480.4|9478.9|9477.7|9476.1|687
1593005700000|2020-06-24 13:35:00|9478.7|9477.2|9473.7|9472.2|9478.8|9477.3|9473.3|9471.8|604
1593006000000|2020-06-24 13:40:00|9473.6|9472.1|9469.9|9468.4|9474.1|9472.5|9468.9|9467.4|524
1593006300000|2020-06-24 13:45:00|9470.1|9468.6|9470.1|9468.6|9473|9471.3|9468.4|9466.9|551
1593006600000|2020-06-24 13:50:00|9469.9|9468.4|9474.8|9473.3|9477.3|9475.4|9469|9467.5|554
1593006900000|2020-06-24 13:55:00|9475.1|9473.6|9477.6|9475.2|9478.5|9476.4|9473.7|9471.7|643
1593007200000|2020-06-24 14:00:00|9477.8|9475.4|9477.6|9475.2|9480.2|9478.2|9475.8|9473.8|676
1593007500000|2020-06-24 14:05:00|9477.7|9475.3|9477.6|9475.2|9480.4|9478.4|9475.6|9473.7|760
1593007800000|2020-06-24 14:10:00|9477.7|9475.3|9470.6|9468.2|9478.5|9476.3|9468.7|9466.7|758
1593008100000|2020-06-24 14:15:00|9470.7|9468.3|9467.4|9465.9|9472.5|9471|9467.3|9465.3|548
1593008400000|2020-06-24 14:20:00|9467.5|9466|9469.5|9467.1|9470.5|9468.7|9467.1|9464.8|705
1593008700000|2020-06-24 14:25:00|9469.6|9467.2|9470.4|9468|9470.6|9469|9466.5|9464.9|663
1593009000000|2020-06-24 14:30:00|9470.3|9467.9|9475.3|9472.9|9477.5|9475.1|9469.1|9467.2|718
1593009300000|2020-06-24 14:35:00|9475.4|9473|9477.6|9475.2|9478.2|9476.3|9472.8|9470.6|888
1593009600000|2020-06-24 14:40:00|9477.5|9475.1|9476.5|9475|9479.1|9477.1|9474.6|9472.6|681
1593009900000|2020-06-24 14:45:00|9476.4|9474.9|9476.7|9475.2|9478.5|9476.6|9474.8|9473.3|619
1593010200000|2020-06-24 14:50:00|9476.5|9475|9477.9|9476.4|9486.8|9484.4|9472.9|9470.9|931
1593010500000|2020-06-24 14:55:00|9477.8|9476.3|9471.5|9470|9481.3|9479.2|9470.9|9468.9|921
1593010800000|2020-06-24 15:00:00|9471.6|9470.1|9474.2|9472.7|9475.5|9473.8|9471.3|9469.7|708
1593011100000|2020-06-24 15:05:00|9474.6|9472.2|9474.1|9472.6|9476.6|9474.6|9471|9469.1|753
1593011400000|2020-06-24 15:10:00|9474|9472.5|9485.7|9483.3|9485.8|9483.9|9474|9472.4|702
1593011700000|2020-06-24 15:15:00|9485.6|9483.2|9486.3|9484.8|9487.3|9485.4|9484.1|9482.2|519
1593012000000|2020-06-24 15:20:00|9486.4|9484.9|9482.4|9480.9|9487.4|9485.5|9482.2|9480.5|558
1593012300000|2020-06-24 15:25:00|9482.5|9481|9477.2|9474.8|9483.6|9481.7|9475.3|9473.1|777
1593012600000|2020-06-24 15:30:00|9477.1|9474.7|9478|9475.6|9479.5|9477.7|9475.1|9473.1|726
1593012900000|2020-06-24 15:35:00|9478.1|9475.7|9479.2|9476.8|9481|9479|9474.4|9472.4|813
1593013200000|2020-06-24 15:40:00|9479.3|9476.9|9477.1|9474.7|9481.9|9479.9|9475.8|9474|692
1593013500000|2020-06-24 15:45:00|9477|9474.6|9474.1|9472.6|9477.7|9475.7|9473.7|9471.8|769
1593013800000|2020-06-24 15:50:00|9474.5|9472.1|9471.4|9469.9|9475.7|9473.8|9470.7|9468.4|688
1593014100000|2020-06-24 15:55:00|9471.5|9470|9472.9|9471.4|9474.2|9472.2|9471|9468.9|514
1593014400000|2020-06-24 16:00:00|9473|9471.5|9476.7|9475.2|9477.2|9475.3|9471.3|9469.1|546
1593014700000|2020-06-24 16:05:00|9476.6|9475.1|9478.1|9475.7|9479.6|9477.6|9476.2|9474.2|446
1593015000000|2020-06-24 16:10:00|9478|9475.6|9478|9476.5|9479.7|9478|9477|9475|523
1593015300000|2020-06-24 16:15:00|9477.9|9476.4|9472.3|9469.9|9478.4|9476.6|9471.6|9469.2|448
1593015600000|2020-06-24 16:20:00|9472.2|9469.8|9470.4|9468|9472.2|9470.2|9467.7|9465.7|369
1593015900000|2020-06-24 16:25:00|9470.5|9468.1|9473.1|9470.7|9473.3|9470.9|9470|9467.6|417
1593016200000|2020-06-24 16:30:00|9473.2|9470.8|9473.3|9471.8|9474.8|9472.8|9470.9|9468.5|522
1593016500000|2020-06-24 16:35:00|9473.4|9471.9|9475.4|9473.9|9476.4|9474.6|9473.2|9471.6|436
1593016800000|2020-06-24 16:40:00|9475.5|9474|9473|9471.5|9476.1|9474.3|9472.4|9470.5|312
1593017100000|2020-06-24 16:45:00|9472.9|9471.4|9475.1|9473.6|9475.9|9474.2|9472.8|9471.3|389
1593017400000|2020-06-24 16:50:00|9474.8|9473.3|9473.7|9472.2|9475.5|9474|9472.9|9471.2|292
1593017700000|2020-06-24 16:55:00|9473.8|9472.3|9471.3|9469.8|9475|9473.2|9470.1|9468.1|416
1593018000000|2020-06-24 17:00:00|9471.4|9469.9|9470.7|9468.3|9471.9|9470.4|9469.5|9468|365
1593018300000|2020-06-24 17:05:00|9470.6|9468.2|9471.2|9469.7|9471.9|9470.4|9469.4|9467.8|333
1593018600000|2020-06-24 17:10:00|9471.6|9469.2|9471.1|9468.7|9472.6|9470.9|9470.2|9468.7|336
1593018900000|2020-06-24 17:15:00|9470.9|9469.4|9467.6|9466.1|9471.6|9469.6|9467.5|9466|381
1593019200000|2020-06-24 17:20:00|9467.5|9466|9468.3|9466.8|9468.8|9467.3|9466.7|9465.2|412
1593019500000|2020-06-24 17:25:00|9468.4|9466.9|9470.9|9469.4|9471.4|9469.4|9468.2|9466.3|355
1593019800000|2020-06-24 17:30:00|9471|9469.5|9472.9|9471.4|9473.6|9471.8|9470.6|9469|364
1593020100000|2020-06-24 17:35:00|9472.8|9471.3|9471.3|9469.8|9473.2|9471.6|9471.3|9469.8|211
1593020400000|2020-06-24 17:40:00|9471.4|9469.9|9468.1|9465.7|9472|9470.1|9466.3|9464.8|361
1593020700000|2020-06-24 17:45:00|9468.2|9465.8|9469.3|9467.8|9470.1|9468.6|9467.8|9465.8|398
1593021000000|2020-06-24 17:50:00|9469.2|9467.7|9472.5|9471|9473.1|9471.2|9467.9|9466.4|284
1593021300000|2020-06-24 17:55:00|9472.6|9471.1|9474.5|9473|9475|9473.2|9472.6|9471.1|223
1593021600000|2020-06-24 18:00:00|9474.6|9473.1|9476.3|9474.8|9477.8|9476.3|9473.8|9472|345
1593021900000|2020-06-24 18:05:00|9476.2|9474.7|9474.8|9473.3|9476.4|9474.9|9474|9472.3|304
1593022200000|2020-06-24 18:10:00|9474.7|9473.2|9477.4|9475|9477.4|9475.3|9473.9|9472.4|297
1593022500000|2020-06-24 18:15:00|9477.3|9474.9|9475.3|9473.8|9477.3|9474.9|9474.8|9473.2|320
1593022800000|2020-06-24 18:20:00|9475.2|9473.7|9476.2|9474.7|9476.4|9474.9|9474.1|9472.2|330
1593023100000|2020-06-24 18:25:00|9476.1|9474.6|9476.1|9474.6|9477.5|9475.6|9475.1|9473.2|297
1593023400000|2020-06-24 18:30:00|9476.2|9474.7|9477.7|9475.3|9478.6|9476.7|9476.1|9474.4|273
1593023700000|2020-06-24 18:35:00|9477.6|9475.2|9477.4|9475.9|9478.2|9476.2|9476.7|9475|262
1593024000000|2020-06-24 18:40:00|9477.9|9475.5|9478.5|9477|9479.6|9478.1|9477.7|9475.5|254
1593024300000|2020-06-24 18:45:00|9478.6|9477.1|9478.8|9477.3|9479|9477.5|9477.4|9475.9|245
1593024600000|2020-06-24 18:50:00|9478.7|9477.2|9480.4|9478.9|9480.8|9479|9478.6|9477|244
1593024900000|2020-06-24 18:55:00|9480.3|9478.8|9479.6|9478.1|9480.8|9479.2|9477.8|9476.3|305
1593025200000|2020-06-24 19:00:00|9479.7|9478.2|9480.5|9479|9480.8|9479.1|9479.4|9477.6|349
1593025500000|2020-06-24 19:05:00|9480.4|9478.9|9480.2|9478.7|9482.2|9480.7|9479.9|9478|357
1593025800000|2020-06-24 19:10:00|9480.3|9478.8|9479.2|9477.7|9480.7|9479.2|9478.8|9476.9|275
1593026100000|2020-06-24 19:15:00|9479.1|9477.6|9477.4|9475.9|9479.9|9478|9477.3|9475.4|282
1593026400000|2020-06-24 19:20:00|9477.3|9475.8|9478.6|9477.1|9479.1|9477.1|9476.6|9474.9|213
1593026700000|2020-06-24 19:25:00|9478.4|9476.9|9478.1|9476.6|9478.6|9477.1|9477.7|9476|205
1593027000000|2020-06-24 19:30:00|9478|9476.5|9476.1|9474.6|9479.1|9477.6|9476|9474.5|290
1593027300000|2020-06-24 19:35:00|9476.2|9474.7|9476.3|9474.8|9478.4|9476.5|9475.9|9474.1|212
1593027600000|2020-06-24 19:40:00|9476.4|9474.9|9476.8|9475.3|9478.3|9476.4|9475.3|9473.5|299
1593027900000|2020-06-24 19:45:00|9476.7|9475.2|9478.6|9476.2|9478.6|9476.8|9476.4|9474.6|236
1593028200000|2020-06-24 19:50:00|9478.2|9476.7|9479.9|9477.5|9481|9479|9477.1|9475.6|472
1593028500000|2020-06-24 19:55:00|9480|9477.6|9481.4|9479.9|9482.2|9480.7|9479.4|9477.2|367
1593028800000|2020-06-24 20:00:00|9481.3|9479.8|9482.8|9480.4|9482.9|9480.9|9479.7|9477.7|267
1593029100000|2020-06-24 20:05:00|9482.9|9480.5|9482.3|9480.8|9483|9481.2|9481.6|9479.6|132
1593029400000|2020-06-24 20:10:00|9482.8|9480.4|9481.9|9479.5|9483.1|9481.1|9481.7|9479.5|101
1593029700000|2020-06-24 20:15:00|9482|9479.6|9482.3|9480.8|9483.5|9481.5|9481.4|9479.3|118
1593030000000|2020-06-24 20:20:00|9482.4|9480.9|9483.5|9481.1|9483.5|9481.1|9480.7|9478.8|172
1593030300000|2020-06-24 20:25:00|9483.2|9480.8|9482|9479.6|9483.2|9481.1|9481.4|9479.4|130
1593030600000|2020-06-24 20:30:00|9481.9|9479.5|9482.1|9479.7|9482.8|9480.4|9481.4|9479|137
1593030900000|2020-06-24 20:35:00|9482.2|9479.8|9482.1|9479.7|9482.4|9480|9481.7|9479.3|70
1593031200000|2020-06-24 20:40:00|9482|9479.6|9482.1|9479.7|9482.5|9480.6|9481.3|9479.2|141
1593031500000|2020-06-24 20:45:00|9482|9479.6|9482|9479.6|9482.3|9479.9|9481.3|9478.9|156
1593031800000|2020-06-24 20:50:00|9481.9|9479.5|9482|9479.6|9482.1|9479.7|9481.4|9479|107
1593032100000|2020-06-24 20:55:00|9481.9|9479.5|9480.5|9478.1|9482|9479.6|9479.7|9477.3|214
1593032400000|2020-06-24 21:00:00|9481.2|9477.9|9479.5|9474.5|9481.7|9477.9|9477.8|9473.5|64
1593032700000|2020-06-24 21:05:00|9481.2|9476.2|9480.1|9475.1|9481.2|9476.2|9479.1|9474.1|80
1593033000000|2020-06-24 21:10:00|9479.5|9474.5|9479.6|9474.6|9480.5|9475.5|9479.1|9474.1|108
1593033300000|2020-06-24 21:15:00|9479.7|9474.7|9480.1|9475.1|9480.4|9475.4|9479.2|9474.2|114
1593033600000|2020-06-24 21:20:00|9480|9475|9479.7|9474.7|9480.6|9475.7|9479.2|9474.2|144
1593033900000|2020-06-24 21:25:00|9479.8|9474.8|9479.5|9474.5|9480.6|9475.6|9479.1|9474.1|77
1593034200000|2020-06-24 21:30:00|9479.7|9474.7|9479.9|9474.9|9482.7|9477.7|9479.2|9474.2|364
1593034500000|2020-06-24 21:35:00|9479.8|9474.8|9480.6|9475.6|9482.3|9477.3|9477.6|9472.6|311
1593034800000|2020-06-24 21:40:00|9480.5|9475.5|9480.9|9475.9|9481.5|9476.5|9478.5|9473.5|383
1593035100000|2020-06-24 21:45:00|9480.4|9475.4|9480.1|9475.1|9482.5|9477.5|9478.2|9473.2|310
1593035400000|2020-06-24 21:50:00|9479.6|9474.6|9480|9475|9481.3|9476.9|9478.9|9473.9|274
1593035700000|2020-06-24 21:55:00|9479.9|9474.9|9479.9|9474.9|9481.9|9477.1|9478.8|9473.8|285
1593036000000|2020-06-24 22:00:00|9479.7|9474.7|9479|9475.3|9480.6|9476.1|9477|9473.8|319
1593036300000|2020-06-24 22:05:00|9478.2|9475.2|9478.6|9476.2|9479.4|9476.4|9477.9|9475.2|124
1593036600000|2020-06-24 22:10:00|9478.5|9476.1|9479.2|9476.8|9479.3|9476.9|9478.3|9475.9|102
1593036900000|2020-06-24 22:15:00|9479.3|9476.6|9481.1|9478.7|9482.9|9479.9|9479.1|9476.6|155
1593037200000|2020-06-24 22:20:00|9481.2|9478.8|9480.4|9477|9481.5|9479.1|9479.6|9475.6|182
1593037500000|2020-06-24 22:25:00|9480.3|9476.9|9480.2|9477.8|9480.5|9478|9479.2|9475.7|329
1593037800000|2020-06-24 22:30:00|9480.3|9477.9|9482.4|9480|9482.6|9480.2|9480|9477.6|212
1593038100000|2020-06-24 22:35:00|9482.3|9479.9|9482.2|9479.8|9482.9|9480.5|9482.1|9479.7|143
1593038400000|2020-06-24 22:40:00|9482.1|9479.7|9481.6|9479.2|9482.6|9480.2|9481.6|9479.2|87
1593038700000|2020-06-24 22:45:00|9481.7|9479.3|9480.3|9477.9|9482|9479.6|9479.5|9477.1|104
1593039000000|2020-06-24 22:50:00|9480.2|9477.8|9482.4|9480|9482.6|9480.2|9480.2|9477.8|121
1593039300000|2020-06-24 22:55:00|9482.5|9480.1|9482.3|9479.9|9483.4|9481|9482.1|9479.7|112
1593039600000|2020-06-24 23:00:00|9481.5|9479.1|9481.4|9479|9481.9|9479.5|9481.3|9478.9|101
1593039900000|2020-06-24 23:05:00|9481.5|9479.1|9482.4|9480|9482.5|9480.1|9481.3|9478.9|132
1593040200000|2020-06-24 23:10:00|9482.6|9480.2|9483.1|9480.7|9483.4|9481|9482.6|9480.2|152
1593040500000|2020-06-24 23:15:00|9483|9480.6|9483.2|9480.8|9483.6|9481.3|9482.6|9480.6|111
1593040800000|2020-06-24 23:20:00|9483.1|9480.7|9483.6|9481.2|9483.7|9481.3|9483.1|9480.7|143
1593041100000|2020-06-24 23:25:00|9483.5|9481.1|9482.7|9480.3|9483.5|9481.1|9482.6|9480.2|138
1593041400000|2020-06-24 23:30:00|9482.6|9480.2|9482.7|9480.3|9482.8|9480.4|9481.3|9478.9|182
1593041700000|2020-06-24 23:35:00|9482.6|9480.2|9483.3|9480.9|9483.5|9481.1|9482.6|9480.2|126
1593042000000|2020-06-24 23:40:00|9483.2|9480.8|9483.1|9480.7|9483.9|9481.5|9483|9480.6|127
1593042300000|2020-06-24 23:45:00|9483.2|9480.8|9483.6|9481.2|9483.8|9481.4|9482.3|9480.1|146
1593042600000|2020-06-24 23:50:00|9483.5|9481.1|9483.4|9481|9483.7|9481.3|9483.2|9480.8|113
1593042900000|2020-06-24 23:55:00|9483.5|9481.1|9483.4|9481|9483.6|9481.2|9483.1|9480.7|118
1593043200000|2020-06-25 00:00:00|9483.5|9481.1|9484.8|9482.4|9486.1|9483.7|9483|9480.6|387
1593043500000|2020-06-25 00:05:00|9484.7|9482.3|9485.9|9483.5|9486|9483.6|9483.8|9481.4|270
1593043800000|2020-06-25 00:10:00|9485.8|9483.4|9486.7|9484.3|9487.2|9485|9485.7|9483.3|244
1593044100000|2020-06-25 00:15:00|9486.8|9484.4|9487.5|9485.1|9487.9|9485.5|9486.7|9484.3|205
1593044400000|2020-06-25 00:20:00|9487.4|9485|9486.5|9484.1|9488|9485.7|9485.9|9483.5|208
1593044700000|2020-06-25 00:25:00|9486.6|9484.2|9486.4|9484|9486.9|9484.5|9486.2|9483.8|161
1593045000000|2020-06-25 00:30:00|9486.5|9484.1|9485.9|9483.5|9486.5|9484.3|9484.4|9482.2|236
1593045300000|2020-06-25 00:35:00|9485.8|9483.4|9486.6|9484.2|9486.8|9484.9|9485.7|9483.3|181
1593045600000|2020-06-25 00:40:00|9486.7|9484.3|9486.8|9484.4|9487.1|9485|9486.2|9483.8|146
1593045900000|2020-06-25 00:45:00|9486.9|9484.5|9486.7|9484.3|9487.2|9484.8|9485.1|9483.1|278
1593046200000|2020-06-25 00:50:00|9486.6|9484.2|9482.3|9479.9|9487|9484.7|9482.3|9479.9|286
1593046500000|2020-06-25 00:55:00|9482.2|9479.8|9483.6|9481.2|9484.1|9481.7|9481.8|9479.4|385
1593046800000|2020-06-25 01:00:00|9483.5|9481.1|9482.9|9480.5|9484.3|9481.9|9482.1|9479.7|315
1593047100000|2020-06-25 01:05:00|9483|9480.6|9483|9480.6|9484.9|9482.5|9482.9|9480.5|215
1593047400000|2020-06-25 01:10:00|9483.1|9480.7|9484.2|9481.8|9484.7|9482.6|9483|9480.6|195
1593047700000|2020-06-25 01:15:00|9484.1|9481.7|9484.1|9481.7|9484.9|9482.5|9483.8|9481.4|180
1593048000000|2020-06-25 01:20:00|9484|9481.6|9482.9|9480.5|9484.7|9482.3|9482.2|9480.1|190
1593048300000|2020-06-25 01:25:00|9482.8|9480.4|9483.2|9480.8|9483.9|9481.5|9482.5|9480.1|252
1593048600000|2020-06-25 01:30:00|9483.1|9480.7|9483.4|9481|9484.2|9481.8|9482.9|9480.5|259
1593048900000|2020-06-25 01:35:00|9483.5|9481.1|9483.9|9481.5|9485|9482.6|9483.4|9481|209
1593049200000|2020-06-25 01:40:00|9483.8|9481.4|9483.1|9480.7|9485.1|9482.7|9483|9480.6|289
1593049500000|2020-06-25 01:45:00|9483.2|9480.8|9484.3|9481.9|9484.8|9482.7|9482.1|9479.7|249
1593049800000|2020-06-25 01:50:00|9484.2|9481.8|9482.9|9481.4|9484.4|9482|9482.9|9480.7|231
1593050100000|2020-06-25 01:55:00|9483|9481.5|9484.9|9482.5|9484.9|9482.5|9483|9481|211
1593050400000|2020-06-25 02:00:00|9484.8|9482.4|9486|9483.6|9486.4|9484|9484.5|9482.4|253
1593050700000|2020-06-25 02:05:00|9485.9|9483.5|9484.9|9482.5|9486.1|9483.7|9484|9481.6|231
1593051000000|2020-06-25 02:10:00|9485|9482.6|9487.6|9485.2|9487.7|9485.3|9484.3|9482.3|241
1593051300000|2020-06-25 02:15:00|9487.5|9485.1|9484.5|9483|9487.6|9485.2|9484.2|9482.3|299
1593051600000|2020-06-25 02:20:00|9485|9482.6|9487.5|9485.1|9487.6|9485.6|9484.1|9482.2|198
1593051900000|2020-06-25 02:25:00|9487|9485.5|9485|9482.6|9487.7|9485.8|9484.1|9482.1|234
1593052200000|2020-06-25 02:30:00|9484.9|9482.5|9486.7|9484.3|9486.9|9484.7|9484.7|9482.3|173
1593052500000|2020-06-25 02:35:00|9486.8|9484.4|9488.3|9485.9|9488.6|9486.5|9486.4|9484|275
1593052800000|2020-06-25 02:40:00|9488.4|9486|9489.4|9487|9489.9|9487.5|9487.3|9485.3|271
1593053100000|2020-06-25 02:45:00|9489.3|9486.9|9489.8|9487.4|9489.8|9487.5|9489|9486.9|187
1593053400000|2020-06-25 02:50:00|9489.9|9487.5|9490.1|9487.7|9490.6|9488.6|9489.6|9487.2|168
1593053700000|2020-06-25 02:55:00|9490.2|9487.8|9490.2|9487.8|9490.5|9488.2|9489.5|9487.2|140
1593054000000|2020-06-25 03:00:00|9490.3|9487.9|9489.1|9486.7|9490.8|9488.4|9488.7|9486.7|211
1593054300000|2020-06-25 03:05:00|9488.7|9487.2|9490.2|9487.8|9490.4|9488.4|9487.3|9485.6|249
1593054600000|2020-06-25 03:10:00|9490.3|9487.9|9490.4|9488.9|9490.9|9489|9489.6|9487.6|132
1593054900000|2020-06-25 03:15:00|9490.3|9488.8|9488.3|9486.8|9490.6|9488.8|9487.5|9485.1|208
1593055200000|2020-06-25 03:20:00|9488.4|9486.9|9488.6|9486.2|9490.2|9488.1|9488.1|9486.1|195
1593055500000|2020-06-25 03:25:00|9488.5|9486.1|9486.7|9484.3|9488.5|9486.1|9486.4|9484|183
1593055800000|2020-06-25 03:30:00|9486.6|9484.2|9486.8|9484.4|9487.1|9485.2|9485.2|9483.2|236
1593056100000|2020-06-25 03:35:00|9486.9|9484.5|9488.3|9485.9|9488.6|9486.6|9486.4|9484.5|177
1593056400000|2020-06-25 03:40:00|9488.4|9486|9490.2|9487.8|9490.4|9488|9487.9|9485.5|147
1593056700000|2020-06-25 03:45:00|9490.4|9488|9492.7|9490.3|9493|9490.8|9489.8|9487.4|221
1593057000000|2020-06-25 03:50:00|9492.8|9490.4|9492.8|9490.4|9493.3|9491.2|9492.4|9490.2|211
1593057300000|2020-06-25 03:55:00|9493|9490.6|9492.7|9490.3|9493.2|9491.2|9491.7|9489.3|245
1593057600000|2020-06-25 04:00:00|9492.6|9490.2|9492|9489.6|9493.2|9491.2|9491.7|9489.3|283
1593057900000|2020-06-25 04:05:00|9492.1|9489.7|9491.6|9489.2|9492.4|9490|9490.7|9488.5|266
1593058200000|2020-06-25 04:10:00|9491.7|9489.3|9492.8|9490.4|9493|9490.7|9491.6|9489.2|209
1593058500000|2020-06-25 04:15:00|9492.7|9490.3|9492.6|9491.1|9493.2|9491.2|9492.4|9490.3|155
1593058800000|2020-06-25 04:20:00|9493|9490.6|9491.2|9488.8|9493|9491|9490.5|9488.4|220
1593059100000|2020-06-25 04:25:00|9491.1|9488.7|9492.1|9489.7|9492.1|9490|9490.9|9488.7|132
1593059400000|2020-06-25 04:30:00|9492|9489.6|9489.4|9487|9492.1|9490.1|9489|9486.8|227
1593059700000|2020-06-25 04:35:00|9489.5|9487.1|9489.5|9487.1|9491.4|9489.6|9487.2|9485.3|314
1593060000000|2020-06-25 04:40:00|9489.6|9487.2|9491.1|9488.7|9491.2|9489.2|9489.4|9487|138
1593060300000|2020-06-25 04:45:00|9491.2|9488.8|9490.1|9487.7|9491.3|9489.3|9489.9|9487.6|142
1593060600000|2020-06-25 04:50:00|9490.2|9487.8|9489.4|9487|9490.4|9488.5|9489.1|9486.9|156
1593060900000|2020-06-25 04:55:00|9489.3|9486.9|9490|9487.6|9490.2|9487.9|9489.3|9486.9|105
1593061200000|2020-06-25 05:00:00|9490.1|9487.7|9489.2|9486.8|9490.1|9487.9|9488.6|9486.5|179
1593061500000|2020-06-25 05:05:00|9489.3|9486.9|9488.9|9486.5|9489.8|9487.7|9488.1|9486.2|163
1593061800000|2020-06-25 05:10:00|9488.7|9487.2|9489.2|9486.8|9490|9488|9488.7|9486.6|139
1593062100000|2020-06-25 05:15:00|9489.3|9486.9|9489.5|9487.1|9490.2|9487.8|9489.2|9486.8|92
1593062400000|2020-06-25 05:20:00|9489.6|9487.2|9488.5|9486.1|9489.9|9487.9|9488.4|9486|110
1593062700000|2020-06-25 05:25:00|9488.3|9485.9|9487.6|9485.2|9488.5|9486.1|9487|9485|121
1593063000000|2020-06-25 05:30:00|9487.5|9485.1|9489.2|9486.8|9489.6|9487.3|9487.5|9485.1|159
1593063300000|2020-06-25 05:35:00|9489.3|9486.9|9488.5|9486.1|9489.9|9488|9488.4|9486|145
1593063600000|2020-06-25 05:40:00|9488.6|9486.2|9489.4|9487|9489.6|9487.5|9488.4|9486.1|135
1593063900000|2020-06-25 05:45:00|9489.3|9486.9|9488.3|9485.9|9489.8|9487.6|9487.5|9485.6|165
1593064200000|2020-06-25 05:50:00|9488.4|9486.9|9488.4|9486|9490.3|9488.3|9488.1|9485.7|224
1593064500000|2020-06-25 05:55:00|9488.3|9485.9|9487.3|9484.9|9488.7|9486.3|9486.8|9484.8|248
1593064800000|2020-06-25 06:00:00|9487.2|9484.8|9485.4|9483|9487.6|9485.6|9484.7|9482.6|400
1593065100000|2020-06-25 06:05:00|9485.5|9483.1|9487|9484.6|9488.7|9486.3|9485|9482.6|384
1593065400000|2020-06-25 06:10:00|9486.9|9484.5|9487.8|9485.4|9488.5|9486.2|9485.7|9483.3|322
1593065700000|2020-06-25 06:15:00|9487.7|9485.3|9486.9|9485.4|9488.7|9486.8|9485.9|9483.9|264
1593066000000|2020-06-25 06:20:00|9486.8|9485.3|9489.1|9486.7|9489.2|9487.2|9485.9|9483.9|283
1593066300000|2020-06-25 06:25:00|9488.6|9487.1|9489.4|9487|9489.9|9488|9487.7|9485.8|380
1593066600000|2020-06-25 06:30:00|9489.3|9486.9|9488.5|9487|9491.9|9489.7|9488.5|9486.6|371
1593066900000|2020-06-25 06:35:00|9489|9486.6|9486|9484.5|9489.1|9486.7|9485.3|9483.3|343
1593067200000|2020-06-25 06:40:00|9486.8|9484.4|9486.9|9484.5|9488.4|9486.4|9486.4|9484.2|318
1593067500000|2020-06-25 06:45:00|9486.8|9484.4|9485.6|9483.2|9487.2|9485|9484.2|9482.5|311
1593067800000|2020-06-25 06:50:00|9485.7|9483.3|9485.7|9483.3|9486.7|9484.8|9484.9|9483|241
1593068100000|2020-06-25 06:55:00|9485.6|9483.2|9487.5|9485.1|9489.7|9487.6|9485.3|9483.2|479
1593068400000|2020-06-25 07:00:00|9487.6|9485.2|9485.5|9483.1|9489.1|9486.7|9484.8|9482.9|465
1593068700000|2020-06-25 07:05:00|9485.7|9483.3|9487.9|9485.5|9488|9486|9485.3|9483.2|340
1593069000000|2020-06-25 07:10:00|9488.2|9485.8|9493|9491.5|9493.6|9491.6|9488|9485.6|610
1593069300000|2020-06-25 07:15:00|9493.4|9491|9488.4|9486.9|9494.6|9492.6|9488.4|9486.9|636
1593069600000|2020-06-25 07:20:00|9488.3|9486.8|9484.5|9483|9489.1|9487|9482.8|9481.3|557
1593069900000|2020-06-25 07:25:00|9484.3|9482.8|9484.1|9481.7|9484.9|9483.3|9483.1|9481.1|464
1593070200000|2020-06-25 07:30:00|9484.2|9481.8|9479|9476.6|9484.2|9481.8|9478.1|9476.6|423
1593070500000|2020-06-25 07:35:00|9479.1|9476.7|9480.2|9478.7|9483.6|9481.6|9478.5|9476.6|490
1593070800000|2020-06-25 07:40:00|9480.3|9478.8|9477.2|9475.7|9480.3|9478.8|9476.9|9475.1|480
1593071100000|2020-06-25 07:45:00|9477.3|9475.8|9481|9479.5|9482.8|9480.8|9477|9475.2|532
1593071400000|2020-06-25 07:50:00|9480.9|9479.4|9481.1|9479.6|9483.3|9481|9480.2|9478.3|537
1593071700000|2020-06-25 07:55:00|9481|9479.5|9483.1|9480.7|9485.4|9483.9|9480.4|9478.5|616
1593072000000|2020-06-25 08:00:00|9483|9480.6|9485.2|9482.8|9485.2|9483.3|9480.9|9479.2|650
1593072300000|2020-06-25 08:05:00|9484.9|9483.4|9481.5|9479.1|9487.6|9486.1|9481|9479|761
1593072600000|2020-06-25 08:10:00|9481.6|9479.2|9479|9476.6|9483.3|9481.4|9478|9475.6|688
1593072900000|2020-06-25 08:15:00|9479.1|9476.7|9482.2|9480.7|9482.8|9480.9|9477.7|9476.2|547
1593073200000|2020-06-25 08:20:00|9482.3|9480.8|9483.5|9481.1|9484.6|9482.6|9479.9|9477.8|468
1593073500000|2020-06-25 08:25:00|9483.6|9481.2|9484.2|9482.7|9485.5|9483.3|9482.5|9480.7|555
1593073800000|2020-06-25 08:30:00|9484.3|9482.8|9483.6|9482.1|9487.4|9485.7|9482|9479.9|513
1593074100000|2020-06-25 08:35:00|9483.5|9482|9481.3|9478.9|9483.6|9482.1|9478.9|9477.1|418
1593074400000|2020-06-25 08:40:00|9481.4|9479|9486.2|9483.8|9486.2|9484.3|9481.1|9479|439
1593074700000|2020-06-25 08:45:00|9486.1|9483.7|9484.8|9483.3|9487.2|9485.3|9483.1|9481.6|440
1593075000000|2020-06-25 08:50:00|9484.6|9483.1|9482.9|9481.4|9487.2|9485.2|9482.7|9481|375
1593075300000|2020-06-25 08:55:00|9482.8|9481.3|9490.8|9488.4|9491.1|9489.6|9482.8|9481.2|539
1593075600000|2020-06-25 09:00:00|9490.7|9488.3|9487.8|9485.4|9494.1|9492.2|9487.1|9485.1|650
1593075900000|2020-06-25 09:05:00|9487.7|9485.3|9486.4|9484.9|9488.8|9486.9|9485.6|9483.7|527
1593076200000|2020-06-25 09:10:00|9486.5|9485|9485.1|9482.7|9487|9485.1|9481.5|9479.5|516
1593076500000|2020-06-25 09:15:00|9485|9482.6|9484.3|9481.9|9486.3|9484|9483.7|9481.7|472
1593076800000|2020-06-25 09:20:00|9484.4|9482|9485.1|9482.7|9485.6|9483.5|9483.9|9482|323
1593077100000|2020-06-25 09:25:00|9485.2|9482.8|9482.9|9480.5|9485.2|9483.1|9481.1|9479.2|449
1593077400000|2020-06-25 09:30:00|9482.8|9480.4|9482.7|9481.2|9484.5|9482.8|9481.3|9479.6|445
1593077700000|2020-06-25 09:35:00|9482.8|9481.3|9483.9|9482.4|9485.1|9483.1|9482.2|9480.1|388
1593078000000|2020-06-25 09:40:00|9483.8|9482.3|9484.4|9482.9|9492.1|9489.7|9482.2|9480.4|696
1593078300000|2020-06-25 09:45:00|9484.1|9482.6|9484|9481.6|9486.2|9484.4|9482.8|9480.8|494
1593078600000|2020-06-25 09:50:00|9484.1|9481.7|9484.1|9482.6|9486.2|9484.3|9481.4|9479.4|493
1593078900000|2020-06-25 09:55:00|9484|9482.5|9486.1|9483.7|9486.8|9484.8|9482.6|9480.4|369
1593079200000|2020-06-25 10:00:00|9486|9483.6|9483.1|9480.7|9487.5|9485.6|9481|9479.5|539
1593079500000|2020-06-25 10:05:00|9483.2|9480.8|9487|9484.6|9487.8|9485.7|9481.8|9479.9|503
1593079800000|2020-06-25 10:10:00|9486.9|9484.5|9489.8|9487.4|9489.8|9488|9486.5|9484.5|445
1593080100000|2020-06-25 10:15:00|9489.9|9487.5|9491.5|9490|9491.6|9490.1|9486.9|9485.4|536
1593080400000|2020-06-25 10:20:00|9491.4|9489.9|9486.5|9485|9491.4|9489.9|9485.5|9484|516
1593080700000|2020-06-25 10:25:00|9486.6|9485.1|9485.2|9483.7|9487.9|9486.4|9483.8|9481.8|502
1593081000000|2020-06-25 10:30:00|9485.1|9483.6|9488.8|9487.3|9488.9|9487.4|9485.1|9483.4|473
1593081300000|2020-06-25 10:35:00|9488.7|9487.2|9488.7|9487.2|9492.5|9490.6|9488|9486.1|493
1593081600000|2020-06-25 10:40:00|9488.8|9487.3|9490.7|9489.2|9491.6|9489.8|9488.4|9486.9|404
1593081900000|2020-06-25 10:45:00|9490.8|9489.3|9493.7|9492.2|9495|9493.1|9490.2|9488.5|470
1593082200000|2020-06-25 10:50:00|9493.6|9492.1|9494.8|9493.3|9497|9495.3|9493|9491.1|581
1593082500000|2020-06-25 10:55:00|9494.9|9493.4|9498.3|9496.8|9499.5|9497.7|9493.9|9492.1|506
1593082800000|2020-06-25 11:00:00|9498.4|9496.9|9500.3|9498.8|9500.5|9499|9496.4|9494.7|554
1593083100000|2020-06-25 11:05:00|9500.2|9498.7|9496.1|9493.7|9500.3|9498.8|9495.5|9493.6|580
1593083400000|2020-06-25 11:10:00|9496.2|9493.8|9494.8|9493.3|9496.5|9494.7|9493|9491.2|526
1593083700000|2020-06-25 11:15:00|9494.9|9493.4|9499|9497.5|9500.5|9498.8|9494.9|9492.9|397
1593084000000|2020-06-25 11:20:00|9498.8|9497.3|9501.6|9499.2|9502.7|9500.7|9496.7|9494.8|518
1593084300000|2020-06-25 11:25:00|9501.5|9499.1|9497.1|9494.7|9501.8|9499.8|9496.6|9494.5|459
1593084600000|2020-06-25 11:30:00|9497|9494.6|9496|9493.6|9498.9|9497|9494.3|9492.1|483
1593084900000|2020-06-25 11:35:00|9496.1|9493.7|9500.6|9499.1|9501|9499.2|9495.6|9493.2|469
1593085200000|2020-06-25 11:40:00|9500.7|9499.2|9503.7|9501.3|9504.8|9502.4|9500.2|9498.1|755
1593085500000|2020-06-25 11:45:00|9503.8|9501.4|9503.7|9502.2|9505.1|9503.1|9501.6|9499.8|638
1593085800000|2020-06-25 11:50:00|9503.6|9502.1|9504.6|9503.1|9505|9503.3|9502.6|9500.7|349
1593086100000|2020-06-25 11:55:00|9504.5|9503|9503.6|9502.1|9504.7|9503.2|9501.7|9500.1|556
1593086400000|2020-06-25 12:00:00|9503.5|9502|9508.1|9506.6|9508.1|9506.6|9501.7|9500.2|529
1593086700000|2020-06-25 12:05:00|9508|9506.5|9499.2|9497.7|9509|9507.5|9498.7|9496.8|472
1593087000000|2020-06-25 12:10:00|9499.1|9497.6|9498|9495.6|9500|9497.9|9495.2|9493.2|612
1593087300000|2020-06-25 12:15:00|9497.2|9495.7|9499.1|9497.6|9500.6|9499|9497|9494.6|573
1593087600000|2020-06-25 12:20:00|9499.3|9497.8|9495.2|9493.7|9499.7|9497.8|9494.8|9493.1|458
1593087900000|2020-06-25 12:25:00|9495.1|9493.6|9497.6|9495.7|9499.1|9497.1|9494.8|9493.3|425
1593088200000|2020-06-25 12:30:00|9497.9|9495.6|9497.6|9495.2|9501.7|9499.5|9497|9493.7|705
1593088500000|2020-06-25 12:35:00|9497.4|9495|9497.5|9495.1|9499.5|9497.6|9495.5|9493.1|665
1593088800000|2020-06-25 12:40:00|9497.6|9495.2|9500.3|9497.9|9502|9500.2|9497.5|9495.1|631
1593089100000|2020-06-25 12:45:00|9500.2|9497.8|9498.2|9495.8|9503.2|9501.3|9497.4|9495.4|644
1593089400000|2020-06-25 12:50:00|9498.3|9495.9|9499.5|9497.1|9500.9|9499|9498|9495.7|659
1593089700000|2020-06-25 12:55:00|9499.2|9497.7|9493.8|9492.3|9502.4|9500.7|9493.8|9492.3|670
1593090000000|2020-06-25 13:00:00|9493.9|9492.4|9495|9493.5|9498.2|9496.7|9493.7|9491.8|712
1593090300000|2020-06-25 13:05:00|9495.1|9493.6|9491.8|9490.3|9495.5|9493.6|9491.5|9490|603
1593090600000|2020-06-25 13:10:00|9491.7|9490.2|9491.5|9490|9495.2|9493.6|9491.4|9489.6|542
1593090900000|2020-06-25 13:15:00|9491.4|9489.9|9493.3|9491.8|9495.1|9493.6|9490.6|9489.1|523
1593091200000|2020-06-25 13:20:00|9493.2|9491.7|9495.4|9493.9|9495.7|9494.2|9493.2|9491.7|396
1593091500000|2020-06-25 13:25:00|9495.3|9493.8|9491.8|9490.3|9496.2|9494.3|9491.2|9489.6|446
1593091800000|2020-06-25 13:30:00|9491.9|9490.4|9491.4|9489.9|9493.8|9492.3|9490.8|9489.3|649
1593092100000|2020-06-25 13:35:00|9491.3|9489.8|9497.7|9496.2|9502|9500|9491.1|9489.5|689
1593092400000|2020-06-25 13:40:00|9497.8|9496.3|9497.3|9495.8|9498.7|9497.2|9494.3|9492.8|751
1593092700000|2020-06-25 13:45:00|9497.5|9496|9495.4|9493.9|9497.7|9496.2|9493.4|9491.9|730
1593093000000|2020-06-25 13:50:00|9495.3|9493.8|9487.5|9486|9495.4|9493.9|9484.4|9482.9|792
1593093300000|2020-06-25 13:55:00|9487.6|9486.1|9487.2|9485.7|9490.4|9488.9|9484|9482.4|763
1593093600000|2020-06-25 14:00:00|9486.9|9485.4|9487.5|9486|9491.2|9489.7|9485.5|9484|802
1593093900000|2020-06-25 14:05:00|9487.6|9486.1|9485.3|9483.8|9488.6|9487.1|9485.2|9483.6|733
1593094200000|2020-06-25 14:10:00|9485.1|9483.6|9479|9477.5|9485.6|9484.1|9477.9|9476.4|781
1593094500000|2020-06-25 14:15:00|9479.2|9477.7|9481.4|9479.9|9482|9480.3|9477|9475.1|745
1593094800000|2020-06-25 14:20:00|9481.5|9480|9480.8|9478.4|9481.8|9480.3|9478.8|9477|598
1593095100000|2020-06-25 14:25:00|9480.7|9478.3|9480.2|9478.7|9483.2|9481.6|9478.8|9477.3|679
1593095400000|2020-06-25 14:30:00|9480.3|9478.8|9482.7|9481.2|9483.5|9482|9479.3|9477.8|566
1593095700000|2020-06-25 14:35:00|9482.6|9481.1|9482.7|9481.2|9483.2|9481.7|9480|9478.5|496
1593096000000|2020-06-25 14:40:00|9482.8|9481.3|9481.8|9480.3|9484.5|9483|9481.5|9479.8|503
1593096300000|2020-06-25 14:45:00|9482|9480.5|9484.1|9482.6|9484.4|9482.9|9479|9477.5|608
1593096600000|2020-06-25 14:50:00|9484.2|9482.7|9487.8|9486.3|9492.9|9491.4|9483.9|9482.4|700
1593096900000|2020-06-25 14:55:00|9487.9|9486.4|9489.3|9487.8|9491.1|9489.6|9485.5|9483.4|776
1593097200000|2020-06-25 15:00:00|9489.1|9487.6|9486.4|9484.9|9490|9488.5|9485.4|9483.4|817
1593097500000|2020-06-25 15:05:00|9486.5|9485|9485.2|9483.7|9487.5|9485.8|9483.2|9481.7|602
1593097800000|2020-06-25 15:10:00|9485.3|9483.8|9485.2|9483.7|9486.3|9484.8|9481.5|9480|599
1593098100000|2020-06-25 15:15:00|9485.3|9483.8|9486.6|9484.2|9488.4|9486.9|9485.2|9483.4|420
1593098400000|2020-06-25 15:20:00|9486.5|9484.1|9485.2|9483.7|9488.4|9486.9|9484.5|9482.5|456
1593098700000|2020-06-25 15:25:00|9485.1|9483.6|9486.9|9484.5|9487.3|9485.8|9483.8|9482.3|366
1593099000000|2020-06-25 15:30:00|9486.4|9484.9|9489.3|9487.8|9489.7|9488.2|9485|9483.5|414
1593099300000|2020-06-25 15:35:00|9489.2|9487.7|9491.2|9489.7|9492.6|9491.1|9489.2|9487.7|434
1593099600000|2020-06-25 15:40:00|9491.1|9489.6|9488.9|9487.4|9491.2|9489.7|9488|9486.3|354
1593099900000|2020-06-25 15:45:00|9489|9487.5|9488.3|9486.8|9489.6|9488.1|9486.5|9485|301
1593100200000|2020-06-25 15:50:00|9488.4|9486.9|9487.8|9486.3|9489|9487.5|9486.6|9485.1|267
1593100500000|2020-06-25 15:55:00|9487.9|9486.4|9487.4|9485.9|9488.3|9486.8|9486.8|9485.3|213
1593100800000|2020-06-25 16:00:00|9487.2|9485.7|9483.9|9482.4|9487.2|9485.7|9482.6|9480.8|479
1593101100000|2020-06-25 16:05:00|9484|9482.5|9484.7|9483.2|9486.5|9485|9483.7|9482.2|262
1593101400000|2020-06-25 16:10:00|9484.6|9483.1|9482.6|9481.1|9484.8|9483.3|9482.2|9480.4|379
1593101700000|2020-06-25 16:15:00|9482.5|9481|9481.5|9479.1|9482.5|9481|9480.6|9479|258
1593102000000|2020-06-25 16:20:00|9481.4|9479|9481.7|9480.2|9481.9|9480.4|9479|9477.5|342
1593102300000|2020-06-25 16:25:00|9481.6|9480.1|9480.8|9479.3|9481.7|9480.2|9479.7|9478.2|251
1593102600000|2020-06-25 16:30:00|9480.6|9479.1|9481.2|9479.7|9482|9480.1|9479.2|9477.7|267
1593102900000|2020-06-25 16:35:00|9481.5|9480|9480.5|9479|9481.5|9480|9479.3|9477.8|233
1593103200000|2020-06-25 16:40:00|9480.4|9478.9|9481.1|9479.6|9481.2|9479.7|9479|9477.3|256
1593103500000|2020-06-25 16:45:00|9481|9479.5|9483|9481.5|9483.2|9481.7|9480.3|9478.8|346
1593103800000|2020-06-25 16:50:00|9482.9|9481.4|9481|9479.5|9483.1|9481.5|9480.9|9479.4|254
1593104100000|2020-06-25 16:55:00|9481.1|9479.6|9481.2|9479.7|9481.7|9480.2|9480.1|9478.6|251
1593104400000|2020-06-25 17:00:00|9481.3|9479.8|9483.7|9482.2|9485.8|9484.2|9481.3|9479.8|334
1593104700000|2020-06-25 17:05:00|9483.8|9482.3|9484.5|9483|9485.6|9484.1|9482.9|9481.3|289
1593105000000|2020-06-25 17:10:00|9484.6|9483.1|9483.1|9481.6|9484.8|9483.3|9482.7|9481.2|188
1593105300000|2020-06-25 17:15:00|9483|9481.5|9485.4|9483.9|9485.7|9484.2|9482.6|9481.1|167
1593105600000|2020-06-25 17:20:00|9485.3|9483.8|9483.6|9482.1|9485.5|9484|9483.3|9481.8|155
1593105900000|2020-06-25 17:25:00|9483.7|9482.2|9482.8|9481.3|9484.7|9483.2|9482.6|9481.1|205
1593106200000|2020-06-25 17:30:00|9482.7|9481.2|9487.6|9486.1|9488.2|9486.7|9482.7|9481.2|298
1593106500000|2020-06-25 17:35:00|9487.5|9486|9486.8|9485.3|9488.6|9487.1|9485.8|9484.3|223
1593106800000|2020-06-25 17:40:00|9486.9|9485.4|9488|9486.5|9489|9487.5|9486.3|9484.8|207
1593107100000|2020-06-25 17:45:00|9488.1|9486.6|9487.9|9486.4|9488.6|9487.1|9487.3|9485.4|237
1593107400000|2020-06-25 17:50:00|9488|9486.5|9487.6|9486.1|9488.2|9486.7|9487|9485.5|179
1593107700000|2020-06-25 17:55:00|9487.7|9486.2|9487.4|9485.9|9488.5|9487|9486.8|9485.3|163
1593108000000|2020-06-25 18:00:00|9487.3|9485.8|9489.5|9488|9490.8|9489|9487.2|9485.7|319
1593108300000|2020-06-25 18:05:00|9489.6|9488.1|9489.7|9488.2|9490.4|9488.9|9489|9487.5|187
1593108600000|2020-06-25 18:10:00|9489.4|9487.9|9487.2|9485.7|9489.7|9488.2|9486|9484.5|193
1593108900000|2020-06-25 18:15:00|9487.1|9485.6|9489|9487.5|9489|9487.5|9487|9485.5|149
1593109200000|2020-06-25 18:20:00|9488.9|9487.4|9488.7|9487.2|9490.1|9488.6|9488|9486.5|241
1593109500000|2020-06-25 18:25:00|9488.8|9487.3|9486.9|9485.4|9489.4|9487.6|9486.5|9485|296
1593109800000|2020-06-25 18:30:00|9486.7|9485.2|9489.2|9487.7|9489.2|9487.7|9486.7|9485.2|229
1593110100000|2020-06-25 18:35:00|9489.1|9487.6|9487.6|9486.1|9489.4|9487.7|9487.4|9485.5|288
1593110400000|2020-06-25 18:40:00|9487.7|9486.2|9488.8|9486.4|9488.9|9486.9|9486.8|9485.2|201
1593110700000|2020-06-25 18:45:00|9488.9|9486.5|9488.9|9487.4|9489.4|9487.9|9488.3|9486.3|150
1593111000000|2020-06-25 18:50:00|9489.1|9487.6|9490.1|9488.6|9490.8|9489|9488.5|9487|148
1593111300000|2020-06-25 18:55:00|9490|9488.5|9488.7|9487.2|9490.2|9488.7|9488.1|9486.6|254
1593111600000|2020-06-25 19:00:00|9488.8|9487.3|9488.5|9487|9490.8|9489.3|9488.5|9486.7|391
1593111900000|2020-06-25 19:05:00|9488.6|9487.1|9486.4|9484.9|9488.6|9487.1|9486|9484.4|362
1593112200000|2020-06-25 19:10:00|9486.3|9484.8|9485.7|9484.2|9487.6|9485.8|9485.6|9483.8|293
1593112500000|2020-06-25 19:15:00|9485.6|9484.1|9486.2|9484.7|9486.9|9484.9|9484.6|9483.1|185
1593112800000|2020-06-25 19:20:00|9486.3|9484.8|9483.3|9481.8|9486.3|9484.8|9482|9480.5|242
1593113100000|2020-06-25 19:25:00|9483.4|9481.9|9484.8|9483.3|9485.2|9483.4|9482.8|9480.9|242
1593113400000|2020-06-25 19:30:00|9485.2|9482.8|9485.4|9483.9|9486.5|9485|9484.3|9482.7|323
1593113700000|2020-06-25 19:35:00|9485.5|9484|9485.4|9483.9|9485.8|9484.3|9483.5|9481.8|307
1593114000000|2020-06-25 19:40:00|9485.3|9483.8|9485.4|9483.9|9486|9484.5|9484.5|9482.5|236
1593114300000|2020-06-25 19:45:00|9485.5|9484|9486.4|9484.9|9487|9485.5|9484.7|9483.2|191
1593114600000|2020-06-25 19:50:00|9486.3|9484.8|9482.4|9480.9|9486.3|9484.8|9482.3|9480.1|267
1593114900000|2020-06-25 19:55:00|9482.3|9480.8|9481.9|9480.4|9484.5|9483|9481.9|9480.4|321
1593115200000|2020-06-25 20:00:00|9481.8|9480.3|9480|9478.5|9484.3|9482.4|9479.3|9477.6|288
1593115500000|2020-06-25 20:05:00|9479.9|9478.4|9483|9481.5|9483.2|9481.7|9479.9|9478.4|129
1593115800000|2020-06-25 20:10:00|9483.1|9481.6|9480.8|9479.3|9483.1|9481.6|9480.6|9479.1|158
1593116100000|2020-06-25 20:15:00|9480.7|9479.2|9483.4|9481.9|9484|9482|9480.6|9478.7|147
1593116400000|2020-06-25 20:20:00|9483.5|9482|9485.4|9483.9|9486|9483.9|9483.4|9481.8|113
1593116700000|2020-06-25 20:25:00|9485|9483.5|9485.2|9482.8|9485.5|9483.5|9483.7|9481.8|155
1593117000000|2020-06-25 20:30:00|9485.4|9483|9485.8|9483.4|9486|9483.6|9484.8|9482.7|100
1593117300000|2020-06-25 20:35:00|9485.9|9483.5|9485.8|9483.4|9486.9|9484.9|9485.6|9483.4|70
1593117600000|2020-06-25 20:40:00|9485.9|9483.5|9487.3|9484.9|9487.3|9485.2|9485.4|9483.4|126
1593117900000|2020-06-25 20:45:00|9487.2|9484.8|9486|9483.6|9487.9|9485.5|9486|9483.6|159
1593118200000|2020-06-25 20:50:00|9486.1|9483.7|9485.4|9483|9486.4|9484|9485|9482.6|118
1593118500000|2020-06-25 20:55:00|9485.5|9483.1|9486.2|9483.8|9486.4|9484|9484.7|9482.3|211
1593118800000|2020-06-25 21:00:00|9486.1|9483.7|9486|9482.9|9486.5|9483.8|9485.8|9482.9|46
1593119100000|2020-06-25 21:05:00|9486.6|9482.6|9486.1|9482.8|9488.5|9483.9|9485.6|9481.8|154
1593119400000|2020-06-25 21:10:00|9485.8|9482.9|9486.6|9483.8|9488|9484|9485.3|9482.3|170
1593119700000|2020-06-25 21:15:00|9486.5|9483.7|9485.7|9483.3|9486.6|9484|9485.5|9483.1|110
1593120000000|2020-06-25 21:20:00|9486.1|9483.2|9484.9|9481.2|9486.7|9484.3|9483.8|9479.9|170
1593120300000|2020-06-25 21:25:00|9485.1|9481.1|9484.7|9479.7|9485.5|9481.1|9483.4|9479.7|140
1593120600000|2020-06-25 21:30:00|9484.9|9479.9|9488.9|9483.9|9490.7|9485.7|9484.9|9479.9|273
1593120900000|2020-06-25 21:35:00|9488.6|9483.6|9487.8|9482.8|9491.3|9486.3|9486.7|9481.7|340
1593121200000|2020-06-25 21:40:00|9487.6|9482.6|9490|9485|9490.5|9485.5|9487.3|9482.3|280
1593121500000|2020-06-25 21:45:00|9489.9|9484.9|9486.5|9481.5|9491.7|9486.7|9484.8|9479.8|384
1593121800000|2020-06-25 21:50:00|9486.8|9481.8|9489.6|9484.6|9489.8|9484.8|9485.5|9480.5|631
1593122100000|2020-06-25 21:55:00|9489.7|9484.7|9492.6|9487.6|9493.1|9488.1|9489.1|9484.1|359
1593122400000|2020-06-25 22:00:00|9492.4|9487.4|9485|9482.6|9492.8|9487.9|9484.8|9481.4|486
1593122700000|2020-06-25 22:05:00|9485.2|9482.5|9484.7|9482.3|9485.4|9483|9484.4|9482|141
1593123000000|2020-06-25 22:10:00|9484.8|9482.4|9484.7|9482.3|9484.9|9482.5|9484.3|9481.9|67
1593123300000|2020-06-25 22:15:00|9484.9|9482.5|9485|9482.6|9485.6|9483.1|9484.5|9482.1|128
1593123600000|2020-06-25 22:20:00|9485.1|9482.7|9484.7|9482.3|9485.4|9482.9|9484.6|9482.2|93
1593123900000|2020-06-25 22:25:00|9484.6|9482.2|9484.9|9482.5|9485|9482.6|9484.5|9482.1|78
1593124200000|2020-06-25 22:30:00|9484.8|9482.4|9484.6|9482.2|9484.8|9482.4|9483.6|9481.2|116
1593124500000|2020-06-25 22:35:00|9484.4|9482|9483.8|9481.4|9484.9|9482.5|9483.8|9481.4|106
1593124800000|2020-06-25 22:40:00|9483.9|9481.5|9483.5|9481.1|9484.4|9482|9483.3|9480.9|89
1593125100000|2020-06-25 22:45:00|9483.6|9481.2|9482.9|9480.5|9483.8|9481.4|9482.8|9480.4|88
1593125400000|2020-06-25 22:50:00|9483|9480.6|9482.2|9479.8|9483|9480.6|9481.9|9479.5|89
1593125700000|2020-06-25 22:55:00|9482.1|9479.7|9482.5|9480.1|9483.1|9480.7|9482.1|9479.7|93
1593126000000|2020-06-25 23:00:00|9482.4|9480|9483.3|9480.9|9483.4|9481|9482.4|9480|112
1593126300000|2020-06-25 23:05:00|9483.4|9481|9483.1|9480.7|9484.2|9481.8|9483|9480.6|170
1593126600000|2020-06-25 23:10:00|9482.8|9480.4|9483.7|9481.3|9483.7|9481.3|9482.8|9480.4|150
1593126900000|2020-06-25 23:15:00|9483.8|9481.4|9483.8|9481.4|9484.4|9482|9483.2|9480.8|188
1593127200000|2020-06-25 23:20:00|9483.7|9481.3|9483.4|9481|9483.8|9481.4|9482.8|9480.4|150
1593127500000|2020-06-25 23:25:00|9483.3|9480.9|9484.2|9481.8|9484.5|9482.2|9483|9480.6|120
1593127800000|2020-06-25 23:30:00|9484.1|9481.7|9484.5|9482.1|9484.5|9482.1|9483.8|9481.4|119
1593128100000|2020-06-25 23:35:00|9484.4|9482|9484|9481.6|9484.4|9482|9483.9|9481.5|105
1593128400000|2020-06-25 23:40:00|9483.9|9481.5|9484.3|9481.9|9484.4|9482|9483.7|9481.3|119
1593128700000|2020-06-25 23:45:00|9484.1|9481.7|9484.2|9481.8|9484.5|9482.1|9484.1|9481.7|150
1593129000000|2020-06-25 23:50:00|9484.4|9482|9484.7|9482.3|9485.1|9482.7|9484.2|9481.8|124
1593129300000|2020-06-25 23:55:00|9484.8|9482.4|9485.7|9483.3|9485.7|9483.3|9484.5|9482.1|133
1593129600000|2020-06-26 00:00:00|9485.5|9483.1|9485.7|9483.3|9485.8|9483.4|9483.5|9481.1|234
1593129900000|2020-06-26 00:05:00|9485.6|9483.2|9487|9484.6|9487.7|9485.3|9485.2|9482.8|257
1593130200000|2020-06-26 00:10:00|9487.1|9484.7|9488.3|9485.9|9488.8|9486.4|9486|9483.6|252
1593130500000|2020-06-26 00:15:00|9488.2|9485.8|9487.5|9485.1|9488.4|9486|9486.5|9484.1|239
1593130800000|2020-06-26 00:20:00|9487.6|9485.2|9487|9484.6|9488.1|9485.8|9486.8|9484.4|238
1593131100000|2020-06-26 00:25:00|9487.1|9484.7|9487.3|9484.9|9487.5|9485.1|9486.2|9483.8|186
1593131400000|2020-06-26 00:30:00|9487.1|9484.7|9488.1|9485.7|9489|9486.6|9487|9484.6|216
1593131700000|2020-06-26 00:35:00|9488|9485.6|9490.3|9487.9|9491.9|9489.5|9488|9485.6|370
1593132000000|2020-06-26 00:40:00|9490.4|9488|9489.6|9487.2|9491.2|9489.2|9489|9486.7|194
1593132300000|2020-06-26 00:45:00|9489.5|9487.1|9491.1|9488.7|9491.1|9489|9489.1|9486.7|235
1593132600000|2020-06-26 00:50:00|9491|9488.6|9489.8|9487.4|9491.9|9490|9489.7|9487.3|382
1593132900000|2020-06-26 00:55:00|9490|9487.6|9489.3|9486.9|9490.1|9487.7|9488.3|9486.2|346
1593133200000|2020-06-26 01:00:00|9489.2|9486.8|9489.2|9486.8|9489.4|9487|9488.1|9485.7|221
1593133500000|2020-06-26 01:05:00|9489.3|9486.9|9488.1|9485.7|9489.6|9487.2|9487.5|9485.1|212
1593133800000|2020-06-26 01:10:00|9488|9485.6|9486.6|9484.2|9488.1|9485.7|9486.3|9483.9|173
1593134100000|2020-06-26 01:15:00|9486.7|9484.3|9486.5|9484.1|9487.7|9485.3|9485.5|9483.1|215
1593134400000|2020-06-26 01:20:00|9486.6|9484.2|9486.8|9484.4|9487.6|9485.5|9486.1|9483.7|227
1593134700000|2020-06-26 01:25:00|9486.9|9484.5|9486.5|9484.1|9487|9484.8|9486.3|9483.9|163
1593135000000|2020-06-26 01:30:00|9486.4|9484|9487.5|9485.1|9487.5|9485.5|9486.1|9484|225
1593135300000|2020-06-26 01:35:00|9487.4|9485|9487.5|9485.1|9488.1|9486|9487|9484.9|209
1593135600000|2020-06-26 01:40:00|9487.6|9485.2|9486.5|9484.1|9487.6|9485.2|9486.3|9484|200
1593135900000|2020-06-26 01:45:00|9486.6|9484.2|9484.8|9482.4|9487|9484.6|9484.6|9482.2|287
1593136200000|2020-06-26 01:50:00|9484.7|9482.3|9484.6|9482.2|9485.2|9482.8|9484.2|9481.8|192
1593136500000|2020-06-26 01:55:00|9484.7|9482.3|9484.6|9482.2|9485.2|9482.8|9484.2|9481.8|233
1593136800000|2020-06-26 02:00:00|9484.7|9482.3|9485|9482.6|9485.9|9483.5|9484.7|9482.3|232
1593137100000|2020-06-26 02:05:00|9485.1|9482.7|9484.9|9482.5|9485.6|9483.2|9484.4|9482|136
1593137400000|2020-06-26 02:10:00|9484.8|9482.4|9483.7|9481.3|9485|9482.6|9483.7|9481.3|86
1593137700000|2020-06-26 02:15:00|9483.8|9481.4|9485.7|9483.3|9485.7|9483.3|9483.6|9481.2|210
1593138000000|2020-06-26 02:20:00|9485.6|9483.2|9485.4|9483|9485.7|9483.3|9484.1|9481.8|194
1593138300000|2020-06-26 02:25:00|9485.5|9483.1|9484.6|9482.2|9485.5|9483.1|9483.7|9481.3|171
1593138600000|2020-06-26 02:30:00|9484.5|9482.1|9484.7|9482.3|9484.7|9482.3|9483.4|9481.4|115
1593138900000|2020-06-26 02:35:00|9484.6|9482.2|9483|9481.5|9484.8|9482.5|9483|9481.1|116
1593139200000|2020-06-26 02:40:00|9483.1|9481.6|9484.1|9481.7|9484.5|9482.5|9482.9|9480.9|168
1593139500000|2020-06-26 02:45:00|9484.2|9481.8|9483|9480.6|9484.3|9481.9|9482.4|9480.4|169
1593139800000|2020-06-26 02:50:00|9483.1|9480.7|9482.8|9480.4|9483.1|9481|9482.3|9479.9|118
1593140100000|2020-06-26 02:55:00|9482.7|9480.3|9482.7|9481.2|9483.1|9481.2|9481.6|9479.6|88
1593140400000|2020-06-26 03:00:00|9482.6|9481.1|9484.3|9481.9|9484.5|9482.6|9482.6|9480.6|194
1593140700000|2020-06-26 03:05:00|9484.1|9482.6|9483.9|9481.5|9484.7|9482.7|9482.8|9480.5|185
1593141000000|2020-06-26 03:10:00|9484|9481.6|9485.7|9483.3|9485.7|9483.3|9483.2|9481.2|153
1593141300000|2020-06-26 03:15:00|9485.6|9483.2|9486.7|9484.3|9486.7|9484.3|9485.3|9483|103
1593141600000|2020-06-26 03:20:00|9486.6|9484.2|9485.3|9483.8|9487.4|9485|9484.4|9482.5|131
1593141900000|2020-06-26 03:25:00|9485.2|9483.7|9484.7|9482.3|9486.2|9484.3|9484.2|9482.2|114
1593142200000|2020-06-26 03:30:00|9484.8|9482.4|9483.5|9481.1|9484.9|9482.7|9482.8|9481|169
1593142500000|2020-06-26 03:35:00|9483.6|9481.2|9483.2|9480.8|9483.6|9481.5|9482.4|9480.2|156
1593142800000|2020-06-26 03:40:00|9483.1|9480.7|9482.7|9480.3|9483.4|9481.4|9482.1|9479.7|160
1593143100000|2020-06-26 03:45:00|9482.8|9480.4|9481.8|9479.4|9482.9|9480.5|9481.3|9478.9|162
1593143400000|2020-06-26 03:50:00|9481.2|9479.7|9481.2|9478.8|9481.9|9480|9480.5|9478.5|198
1593143700000|2020-06-26 03:55:00|9481.1|9478.7|9482.1|9479.7|9482.2|9480.3|9480.3|9478.6|185
1593144000000|2020-06-26 04:00:00|9482|9479.6|9483.8|9481.4|9483.8|9481.7|9481.5|9479.6|191
1593144300000|2020-06-26 04:05:00|9483.4|9481.9|9484.4|9482|9484.8|9482.7|9482.7|9480.6|216
1593144600000|2020-06-26 04:10:00|9484.3|9481.9|9483.7|9481.3|9484.7|9482.3|9483|9481.1|131
1593144900000|2020-06-26 04:15:00|9483.8|9481.4|9482.6|9481.1|9484|9482.1|9480.5|9478.6|228
1593145200000|2020-06-26 04:20:00|9482.7|9481.2|9483.1|9480.7|9483.9|9481.7|9482.4|9480.5|132
1593145500000|2020-06-26 04:25:00|9483|9480.6|9483.2|9480.8|9483.6|9481.7|9482.4|9480.6|175
1593145800000|2020-06-26 04:30:00|9483.1|9480.7|9482.6|9481.1|9483.7|9481.7|9482.5|9480.6|128
1593146100000|2020-06-26 04:35:00|9482.7|9481.2|9481.6|9480.1|9483.2|9481.2|9481.5|9479.7|85
1593146400000|2020-06-26 04:40:00|9481.5|9480|9481.6|9479.2|9482.3|9480.2|9481.5|9479.1|95
1593146700000|2020-06-26 04:45:00|9481.5|9479.1|9482.9|9480.5|9483|9480.7|9480.8|9478.8|182
1593147000000|2020-06-26 04:50:00|9483|9480.6|9482|9479.6|9483.2|9480.8|9481.4|9479.5|130
1593147300000|2020-06-26 04:55:00|9481.9|9479.5|9479.8|9478.3|9482|9479.6|9479.8|9478|146
1593147600000|2020-06-26 05:00:00|9479.7|9478.2|9480.8|9478.4|9480.9|9479.1|9478.9|9477.1|161
1593147900000|2020-06-26 05:05:00|9480.9|9478.5|9481|9478.6|9481.1|9478.7|9480|9478.1|99
1593148200000|2020-06-26 05:10:00|9481.1|9478.7|9481.1|9478.7|9481.3|9479.2|9480.6|9478.4|138
1593148500000|2020-06-26 05:15:00|9481.2|9478.8|9481.3|9478.9|9481.7|9479.8|9480.6|9478.6|148
1593148800000|2020-06-26 05:20:00|9481.2|9478.8|9481.4|9479|9481.8|9479.8|9480.6|9478.8|147
1593149100000|2020-06-26 05:25:00|9481.3|9478.9|9482.6|9480.2|9483.7|9481.7|9480.7|9478.8|145
1593149400000|2020-06-26 05:30:00|9482.5|9480.1|9481.6|9480.1|9482.6|9480.4|9481.2|9479.3|114
1593149700000|2020-06-26 05:35:00|9481.7|9480.2|9481.9|9479.5|9482.2|9480.3|9481.4|9479.4|77
1593150000000|2020-06-26 05:40:00|9482|9479.6|9482.8|9480.4|9482.8|9480.7|9480.9|9479|156
1593150300000|2020-06-26 05:45:00|9482.7|9480.3|9482|9479.6|9482.9|9480.9|9481.5|9479.4|167
1593150600000|2020-06-26 05:50:00|9481.9|9479.5|9483|9480.6|9483.9|9481.9|9480.6|9478.8|204
1593150900000|2020-06-26 05:55:00|9482.9|9480.5|9482.6|9480.2|9483.2|9481.1|9482.4|9480|147
1593151200000|2020-06-26 06:00:00|9482.4|9480|9482.8|9480.4|9483.8|9481.7|9481.5|9479.5|295
1593151500000|2020-06-26 06:05:00|9482.9|9480.5|9485.2|9483.7|9486.4|9484.4|9482.8|9480.4|308
1593151800000|2020-06-26 06:10:00|9485.1|9483.6|9485.6|9483.2|9487.7|9485.9|9484.3|9482.2|374
1593152100000|2020-06-26 06:15:00|9485.5|9483.1|9485.3|9483.8|9486.9|9484.7|9484.1|9482.1|317
1593152400000|2020-06-26 06:20:00|9485.7|9483.3|9483.1|9480.7|9486.3|9484.4|9482.5|9480.5|332
1593152700000|2020-06-26 06:25:00|9483.2|9480.8|9484.6|9483.1|9485.5|9483.6|9483|9480.7|295
1593153000000|2020-06-26 06:30:00|9485|9482.6|9484.1|9482.6|9486.5|9484.7|9483.9|9482.2|272
1593153300000|2020-06-26 06:35:00|9484|9482.5|9485.3|9483.8|9485.8|9484.2|9484|9482.5|216
1593153600000|2020-06-26 06:40:00|9485.7|9483.3|9485.2|9483.7|9485.7|9484|9484.4|9482.9|248
1593153900000|2020-06-26 06:45:00|9485.3|9483.8|9488|9486.5|9488.1|9486.5|9484.3|9482.7|234
1593154200000|2020-06-26 06:50:00|9487.9|9486.4|9487.9|9486.4|9489.9|9488.4|9487.8|9486.1|253
1593154500000|2020-06-26 06:55:00|9487.8|9486.3|9489.1|9487.6|9491|9489.5|9487.8|9485.8|427
1593154800000|2020-06-26 07:00:00|9489.2|9487.7|9483.6|9482.1|9490.2|9488.3|9483.4|9481.9|399
1593155100000|2020-06-26 07:05:00|9483.7|9482.2|9482.6|9481.1|9485.1|9483.2|9482.3|9480.4|350
1593155400000|2020-06-26 07:10:00|9482.5|9481|9485.2|9483.7|9488.1|9486.3|9482.5|9481|468
1593155700000|2020-06-26 07:15:00|9485.6|9483.2|9487|9485.5|9487.4|9485.6|9484.5|9482.5|356
1593156000000|2020-06-26 07:20:00|9487.1|9485.6|9485.6|9484.1|9488.4|9486.7|9485.4|9483.7|380
1593156300000|2020-06-26 07:25:00|9485.5|9484|9482.7|9480.3|9485.6|9484.1|9481.7|9480|367
1593156600000|2020-06-26 07:30:00|9482.6|9480.2|9481.6|9480.1|9482.8|9481|9481|9479.5|376
1593156900000|2020-06-26 07:35:00|9481.5|9480|9477.7|9475.3|9481.8|9480.3|9476.5|9474.5|441
1593157200000|2020-06-26 07:40:00|9477.6|9475.2|9475.7|9474.2|9481.5|9479.6|9475.7|9474.1|589
1593157500000|2020-06-26 07:45:00|9475.6|9474.1|9476|9473.6|9477.9|9476.1|9474.1|9472.6|411
1593157800000|2020-06-26 07:50:00|9475.9|9473.5|9474.4|9472|9477.5|9475.5|9474|9472|474
1593158100000|2020-06-26 07:55:00|9474.5|9472.1|9476.6|9475.1|9477|9475.5|9473.4|9471.4|450
1593158400000|2020-06-26 08:00:00|9476.5|9475|9478.3|9476.8|9478.6|9477.1|9475.6|9474.1|354
1593158700000|2020-06-26 08:05:00|9478.2|9476.7|9473.9|9472.4|9479.5|9478|9473.5|9471.9|456
1593159000000|2020-06-26 08:10:00|9473.8|9472.3|9476.4|9474.9|9478.8|9477|9473.6|9471.7|441
1593159300000|2020-06-26 08:15:00|9476.5|9475|9476.2|9473.8|9478.7|9476.9|9475.6|9473.6|461
1593159600000|2020-06-26 08:20:00|9476.1|9473.7|9475.1|9473.6|9477.7|9476.2|9472.9|9470.9|498
1593159900000|2020-06-26 08:25:00|9475.2|9473.7|9475.7|9473.3|9478.1|9476.6|9474.6|9472.6|385
1593160200000|2020-06-26 08:30:00|9475.8|9473.4|9477.4|9475.9|9477.8|9476.3|9474.6|9472.6|303
1593160500000|2020-06-26 08:35:00|9477.3|9475.8|9475.7|9474.2|9477.7|9476|9474.6|9472.5|397
1593160800000|2020-06-26 08:40:00|9475.8|9474.3|9474.9|9473.4|9477.9|9476|9474.4|9472.4|385
1593161100000|2020-06-26 08:45:00|9474.8|9473.3|9472.2|9470.7|9475.4|9473.8|9470.6|9468.7|570
1593161400000|2020-06-26 08:50:00|9472.1|9470.6|9473.8|9472.3|9475.1|9473.2|9472.1|9470.2|381
1593161700000|2020-06-26 08:55:00|9473.9|9472.4|9471.1|9469.6|9475.2|9473.4|9470.6|9469.1|514
1593162000000|2020-06-26 09:00:00|9471.6|9469.2|9474|9472.5|9474.5|9472.7|9470|9468.3|496
1593162300000|2020-06-26 09:05:00|9474.1|9472.6|9475|9473.5|9475.3|9473.5|9471.6|9470.1|405
1593162600000|2020-06-26 09:10:00|9474.9|9473.4|9476.5|9475|9476.5|9475|9474.2|9472.3|346
1593162900000|2020-06-26 09:15:00|9476.8|9475.3|9475.9|9474.4|9478.4|9476.9|9475.6|9473.6|308
1593163200000|2020-06-26 09:20:00|9476|9474.5|9477.1|9475.6|9477.4|9475.9|9475.2|9473.2|313
1593163500000|2020-06-26 09:25:00|9477|9475.5|9480.4|9478.9|9480.9|9479.2|9476.9|9475.4|361
1593163800000|2020-06-26 09:30:00|9480.3|9478.8|9478.2|9476.7|9480.9|9479.4|9478.2|9476.5|340
1593164100000|2020-06-26 09:35:00|9478.1|9476.6|9477.5|9476|9478.4|9476.9|9476.9|9474.9|290
1593164400000|2020-06-26 09:40:00|9477.6|9476.1|9478.3|9476.8|9479.3|9477.6|9477.3|9475.4|288
1593164700000|2020-06-26 09:45:00|9478|9476.5|9477.2|9475.7|9479|9477.4|9475.8|9474.1|356
1593165000000|2020-06-26 09:50:00|9477.3|9475.8|9482.2|9480.7|9482.5|9480.9|9477.3|9475.6|357
1593165300000|2020-06-26 09:55:00|9482.1|9480.6|9480.7|9479.2|9482.6|9481.1|9480.1|9478.2|393
1593165600000|2020-06-26 10:00:00|9480.8|9479.3|9482.8|9480.4|9483.8|9481.9|9479.5|9477.7|431
1593165900000|2020-06-26 10:05:00|9482.6|9480.2|9480|9478.5|9482.6|9480.6|9479.2|9477.5|365
1593166200000|2020-06-26 10:10:00|9479.9|9478.4|9480.1|9477.7|9480.5|9478.7|9478.8|9477.2|274
1593166500000|2020-06-26 10:15:00|9479.9|9477.5|9480.1|9478.6|9480.7|9479.1|9479.3|9477.5|212
1593166800000|2020-06-26 10:20:00|9480|9478.5|9477.1|9475.6|9480.1|9478.6|9477|9475.4|266
1593167100000|2020-06-26 10:25:00|9477.2|9475.7|9475.9|9474.4|9477.8|9476.1|9475.1|9473.6|357
1593167400000|2020-06-26 10:30:00|9476|9474.5|9475.9|9474.4|9476.5|9475|9473.9|9472.1|350
1593167700000|2020-06-26 10:35:00|9475.8|9474.3|9476.5|9475|9477|9475.1|9474.3|9472.8|281
1593168000000|2020-06-26 10:40:00|9476.6|9475.1|9475.1|9472.7|9476.9|9475.1|9474.1|9472.6|225
1593168300000|2020-06-26 10:45:00|9475.2|9472.8|9474.7|9473.2|9475.7|9474.2|9473.5|9471.5|270
1593168600000|2020-06-26 10:50:00|9474.8|9473.3|9474.4|9472.9|9475.2|9473.7|9473.5|9472|254
1593168900000|2020-06-26 10:55:00|9474.3|9472.8|9475.6|9474.1|9475.9|9474.4|9473.5|9471.5|326
1593169200000|2020-06-26 11:00:00|9475.7|9474.2|9474.4|9472.9|9476|9474.5|9473|9471.1|333
1593169500000|2020-06-26 11:05:00|9474.7|9473.2|9475.3|9473.8|9475.5|9474|9473.1|9471.2|290
1593169800000|2020-06-26 11:10:00|9475.2|9473.7|9476.6|9475.1|9476.8|9475.3|9474.8|9473.3|272
1593170100000|2020-06-26 11:15:00|9476.7|9475.2|9476.5|9475|9477.3|9475.8|9475.7|9474|246
1593170400000|2020-06-26 11:20:00|9476.4|9474.9|9477.6|9476.1|9477.7|9476.1|9475.4|9473.9|242
1593170700000|2020-06-26 11:25:00|9477.5|9476|9480|9478.5|9480.1|9478.6|9477.3|9475.6|253
1593171000000|2020-06-26 11:30:00|9479.9|9478.4|9481.9|9480.4|9483.2|9481.5|9479.8|9478.3|371
1593171300000|2020-06-26 11:35:00|9481.8|9480.3|9484.7|9483.2|9485.3|9483.5|9481.3|9479.3|320
1593171600000|2020-06-26 11:40:00|9484.6|9483.1|9482.9|9481.4|9485.5|9483.8|9480.9|9478.9|344
1593171900000|2020-06-26 11:45:00|9483|9481.5|9480.8|9479.3|9483|9481.5|9480.4|9478.6|319
1593172200000|2020-06-26 11:50:00|9480.9|9479.4|9478.6|9477.1|9481.9|9480.4|9478.6|9477.1|263
1593172500000|2020-06-26 11:55:00|9478.5|9477|9483.5|9482|9485.7|9484.2|9478.5|9477|437
1593172800000|2020-06-26 12:00:00|9483.4|9481.9|9481.6|9480.1|9485.7|9484.2|9480.9|9479.4|501
1593173100000|2020-06-26 12:05:00|9481.7|9480.2|9479.5|9478|9482.8|9481.3|9478.6|9477.1|333
1593173400000|2020-06-26 12:10:00|9479.6|9478.1|9480.7|9479.2|9482.8|9481.3|9479.1|9477.6|484
1593173700000|2020-06-26 12:15:00|9480.9|9479.4|9481.3|9479.8|9483.8|9481.8|9480.8|9479.3|410
1593174000000|2020-06-26 12:20:00|9481.4|9479.9|9478|9476.5|9481.6|9480.1|9477.3|9475.8|407
1593174300000|2020-06-26 12:25:00|9477.9|9476.4|9475.3|9472.9|9478.6|9477.1|9473.9|9471.8|471
1593174600000|2020-06-26 12:30:00|9475.5|9473.1|9473.9|9472.4|9475.5|9473.1|9472.3|9470.8|498
1593174900000|2020-06-26 12:35:00|9473.8|9472.3|9476.4|9474.9|9476.5|9475|9473.2|9471.7|412
1593175200000|2020-06-26 12:40:00|9476.3|9474.8|9476.7|9475.2|9477.4|9475.7|9473.7|9471.8|576
1593175500000|2020-06-26 12:45:00|9476.8|9475.3|9479.5|9478|9480.2|9478.3|9476.7|9475.2|393
1593175800000|2020-06-26 12:50:00|9479.4|9477.9|9481.3|9479.8|9482.2|9480.2|9478.2|9476.3|398
1593176100000|2020-06-26 12:55:00|9481.2|9479.7|9480.2|9478.7|9484|9482.2|9479.9|9478.2|469
1593176400000|2020-06-26 13:00:00|9480.1|9478.6|9480.1|9478.6|9481.3|9479.8|9477.4|9475.9|437
1593176700000|2020-06-26 13:05:00|9480.2|9478.7|9478.5|9477|9481.8|9480.3|9477.4|9475.9|360
1593177000000|2020-06-26 13:10:00|9478.6|9477.1|9477.9|9476.4|9481.1|9479.6|9477.7|9475.7|412
1593177300000|2020-06-26 13:15:00|9477.8|9476.3|9477.2|9475.7|9478.2|9476.7|9474.8|9473.3|421
1593177600000|2020-06-26 13:20:00|9477.3|9475.8|9476.6|9475.1|9477.3|9475.8|9474.2|9472.7|401
1593177900000|2020-06-26 13:25:00|9476.5|9475|9480.8|9479.3|9481.6|9480.1|9476.5|9475|417
1593178200000|2020-06-26 13:30:00|9480.9|9479.4|9479.9|9478.4|9480.9|9479.4|9477.4|9475.9|523
1593178500000|2020-06-26 13:35:00|9480|9478.5|9479.4|9477.9|9481.1|9479.2|9476.6|9475.1|539
1593178800000|2020-06-26 13:40:00|9479.3|9477.8|9481.1|9479.6|9481.2|9479.7|9479.3|9477.7|514
1593179100000|2020-06-26 13:45:00|9481.2|9479.7|9482|9480.5|9483.7|9482.2|9480.1|9478.5|633
1593179400000|2020-06-26 13:50:00|9482.1|9480.6|9484.5|9483|9484.8|9483.3|9481.1|9479.5|555
1593179700000|2020-06-26 13:55:00|9484.6|9483.1|9486.7|9484.3|9487|9485|9483.3|9481.3|428
1593180000000|2020-06-26 14:00:00|9486.4|9484|9487.9|9486.4|9490.7|9489|9483.2|9481.2|615
1593180300000|2020-06-26 14:05:00|9487.8|9486.3|9486.5|9485|9490.7|9489.1|9486.5|9484.9|528
1593180600000|2020-06-26 14:10:00|9486.6|9485.1|9490.3|9488.8|9490.7|9488.8|9486.2|9484.7|591
1593180900000|2020-06-26 14:15:00|9490.2|9488.7|9490|9488.5|9493.6|9491.8|9489.3|9487.8|541
1593181200000|2020-06-26 14:20:00|9490.1|9488.6|9486.8|9485.3|9491.9|9490.4|9486.4|9484.8|485
1593181500000|2020-06-26 14:25:00|9487.3|9484.9|9484.9|9483.4|9488.4|9486.6|9484.7|9483.2|513
1593181800000|2020-06-26 14:30:00|9485.4|9483|9490.6|9489.1|9491.3|9489.5|9484.3|9482.5|603
1593182100000|2020-06-26 14:35:00|9490.5|9489|9490.8|9489.3|9495.7|9494|9489.8|9488|591
1593182400000|2020-06-26 14:40:00|9490.9|9489.4|9492.8|9491.3|9497.7|9495.6|9490.6|9488.7|716
1593182700000|2020-06-26 14:45:00|9493|9491.5|9494|9492.5|9494.5|9493|9487.9|9485.9|717
1593183000000|2020-06-26 14:50:00|9493.9|9492.4|9499.3|9497.8|9499.9|9498.4|9493.7|9492.2|676
1593183300000|2020-06-26 14:55:00|9499.4|9497.9|9493.8|9492.3|9500.6|9499.1|9493.2|9491.7|724
1593183600000|2020-06-26 15:00:00|9493.7|9492.2|9490.9|9488.5|9496.5|9495|9488.9|9486.9|708
1593183900000|2020-06-26 15:05:00|9490.8|9488.4|9486|9484.5|9490.9|9489.3|9485.4|9483.7|548
1593184200000|2020-06-26 15:10:00|9486.1|9484.6|9487.2|9485.7|9488.2|9486.5|9485.6|9483.7|440
1593184500000|2020-06-26 15:15:00|9487.3|9485.8|9489|9486.6|9489.8|9488.1|9486.3|9484.8|531
1593184800000|2020-06-26 15:20:00|9488.9|9486.5|9484.3|9482.8|9489.7|9487.6|9484.2|9482.3|538
1593185100000|2020-06-26 15:25:00|9484.4|9482.9|9482.7|9480.3|9486.9|9485|9482|9480.2|475
1593185400000|2020-06-26 15:30:00|9482.8|9480.4|9486|9483.6|9486.7|9484.8|9481.8|9479.7|523
1593185700000|2020-06-26 15:35:00|9485.9|9483.5|9486.3|9484.8|9486.8|9484.9|9484.1|9482.1|662
1593186000000|2020-06-26 15:40:00|9486.1|9484.6|9487.7|9485.3|9489|9487.1|9485|9482.8|548
1593186300000|2020-06-26 15:45:00|9487.3|9485.8|9480.5|9479|9487.5|9485.8|9480.5|9478.5|477
1593186600000|2020-06-26 15:50:00|9480.6|9479.1|9482|9479.6|9482.9|9481|9480.3|9478.4|487
1593186900000|2020-06-26 15:55:00|9481.6|9480.1|9481|9479.5|9484.2|9482.4|9480.9|9479|464
1593187200000|2020-06-26 16:00:00|9481.1|9479.6|9481.2|9479.7|9482.1|9480.6|9480.8|9479|340
1593187500000|2020-06-26 16:05:00|9481.3|9479.8|9479|9477.5|9482.6|9480.7|9478.2|9476.3|452
1593187800000|2020-06-26 16:10:00|9479.1|9477.6|9480.8|9479.3|9481.3|9479.5|9478.1|9476.1|421
1593188100000|2020-06-26 16:15:00|9480.6|9479.1|9480.6|9479.1|9482.7|9480.7|9479.7|9477.9|403
1593188400000|2020-06-26 16:20:00|9480.7|9479.2|9480.6|9478.2|9481.8|9480|9479.7|9478|408
1593188700000|2020-06-26 16:25:00|9480.2|9478.7|9479.1|9477.6|9481.2|9479.2|9478.2|9476.7|431
1593189000000|2020-06-26 16:30:00|9479|9477.5|9476.7|9475.2|9479.3|9477.7|9476.2|9474.2|393
1593189300000|2020-06-26 16:35:00|9476.8|9475.3|9477.7|9475.3|9478.9|9476.9|9476.4|9474.6|274
1593189600000|2020-06-26 16:40:00|9477.6|9475.2|9475.4|9473.9|9478.5|9476.6|9474.1|9472.6|366
1593189900000|2020-06-26 16:45:00|9475.3|9473.8|9476.1|9474.6|9477|9475.5|9475.2|9473.4|247
1593190200000|2020-06-26 16:50:00|9476|9474.5|9474.5|9472.1|9476.4|9474.9|9473.8|9472|317
1593190500000|2020-06-26 16:55:00|9474.4|9472|9473.2|9470.8|9474.5|9472.6|9470.4|9468.5|632
1593190800000|2020-06-26 17:00:00|9473.3|9470.9|9471.8|9470.3|9473.8|9472|9470.9|9469.1|472
1593191100000|2020-06-26 17:05:00|9471.7|9470.2|9469.9|9468.4|9471.7|9470.2|9469.3|9467.2|310
1593191400000|2020-06-26 17:10:00|9470.1|9467.7|9471.1|9469.6|9471.7|9469.7|9468.5|9466.5|375
1593191700000|2020-06-26 17:15:00|9471|9469.5|9472.1|9470.6|9472.7|9471|9468.4|9466.9|339
1593192000000|2020-06-26 17:20:00|9472|9470.5|9472.8|9471.3|9473.5|9471.7|9470.5|9469|368
1593192300000|2020-06-26 17:25:00|9472.9|9471.4|9473.7|9472.2|9474.4|9472.6|9472.9|9470.9|268
1593192600000|2020-06-26 17:30:00|9473.8|9472.3|9473.1|9471.6|9474|9472.4|9472.5|9470.7|297
1593192900000|2020-06-26 17:35:00|9473|9471.5|9472|9470.5|9474.4|9472.5|9470.5|9468.9|294
1593193200000|2020-06-26 17:40:00|9471.9|9470.4|9472.8|9470.4|9473.5|9471.6|9471.6|9469.8|268
1593193500000|2020-06-26 17:45:00|9472.9|9470.5|9472.3|9470.8|9474.1|9472.3|9472.1|9470.1|293
1593193800000|2020-06-26 17:50:00|9472.2|9470.7|9473.7|9472.2|9473.9|9472.4|9471.8|9470.2|246
1593194100000|2020-06-26 17:55:00|9473.6|9472.1|9474.8|9473.3|9475.7|9474.2|9473.5|9472|240
1593194400000|2020-06-26 18:00:00|9474.7|9473.2|9474.6|9472.2|9476.6|9475.1|9473.3|9471.6|299
1593194700000|2020-06-26 18:05:00|9474.2|9472.7|9474.7|9473.2|9475.5|9473.6|9474.2|9472.3|129
1593195000000|2020-06-26 18:10:00|9474.8|9473.3|9476.3|9473.9|9476.7|9474.7|9474.6|9472.8|160
1593195300000|2020-06-26 18:15:00|9476.4|9474|9476.1|9474.6|9476.6|9475.1|9475.1|9473.4|163
1593195600000|2020-06-26 18:20:00|9476|9474.5|9474.8|9473.3|9476|9474.5|9474.5|9473|183
1593195900000|2020-06-26 18:25:00|9474.7|9473.2|9475.7|9474.2|9475.9|9474.4|9474.6|9472.6|176
1593196200000|2020-06-26 18:30:00|9476.3|9473.9|9474.7|9473.2|9477.4|9475.5|9474.4|9472.7|235
1593196500000|2020-06-26 18:35:00|9474.6|9473.1|9475.9|9473.5|9476.1|9474.2|9474.6|9473.1|249
1593196800000|2020-06-26 18:40:00|9476|9473.6|9475.7|9474.2|9476.4|9474.4|9475.4|9473.5|126
1593197100000|2020-06-26 18:45:00|9476.1|9474.6|9476.2|9474.7|9477.5|9476|9475.8|9474.2|196
1593197400000|2020-06-26 18:50:00|9476.1|9474.6|9477.1|9474.7|9477.4|9475.9|9475.7|9474.2|183
1593197700000|2020-06-26 18:55:00|9476.8|9475.3|9476.4|9474.9|9478.9|9477.1|9476.2|9474.7|285
1593198000000|2020-06-26 19:00:00|9476.3|9474.8|9475.3|9472.9|9478|9476.1|9474.9|9472.9|437
1593198300000|2020-06-26 19:05:00|9475.4|9473|9475.3|9472.9|9476.1|9473.9|9474.8|9472.7|215
1593198600000|2020-06-26 19:10:00|9475.2|9472.8|9476.5|9475|9477.6|9475.6|9474.1|9472.2|243
1593198900000|2020-06-26 19:15:00|9476.4|9474.9|9477.2|9475.7|9478|9476.3|9476.4|9474.7|233
1593199200000|2020-06-26 19:20:00|9477.1|9475.6|9477.3|9474.9|9477.7|9475.8|9475.2|9473.3|199
1593199500000|2020-06-26 19:25:00|9477.2|9474.8|9478.9|9476.5|9479.2|9477.2|9476.9|9474.7|266
1593199800000|2020-06-26 19:30:00|9478.6|9476.2|9478.6|9477.1|9479|9477.2|9478|9476.2|161
1593200100000|2020-06-26 19:35:00|9478.7|9477.2|9480.1|9478.6|9480.9|9479.4|9478.6|9477|154
1593200400000|2020-06-26 19:40:00|9480.2|9478.7|9478.3|9476.8|9480.6|9478.7|9478.3|9476.6|158
1593200700000|2020-06-26 19:45:00|9478.7|9476.3|9478.5|9477|9479.2|9477.1|9476.7|9474.7|231
1593201000000|2020-06-26 19:50:00|9478.4|9476.9|9478.5|9477|9479|9477.1|9477.3|9475.5|211
1593201300000|2020-06-26 19:55:00|9478.6|9477.1|9479.3|9477.8|9479.7|9477.8|9477.9|9475.9|285
1593201600000|2020-06-26 20:00:00|9479.8|9477.4|9476.9|9474.5|9479.8|9477.6|9476.6|9474.2|299
1593201900000|2020-06-26 20:05:00|9477|9474.6|9477|9474.6|9477.8|9475.4|9476.6|9474.2|121
1593202200000|2020-06-26 20:10:00|9476.9|9474.5|9475.9|9473.5|9477|9474.6|9474.9|9472.5|227
1593202500000|2020-06-26 20:15:00|9475.8|9473.4|9476.8|9474.4|9477.1|9474.7|9475.7|9473.3|182
1593202800000|2020-06-26 20:20:00|9476.7|9474.3|9477.8|9475.4|9478|9475.6|9476.3|9473.9|236
1593203100000|2020-06-26 20:25:00|9477.7|9475.3|9479.5|9477.1|9479.7|9477.3|9477|9474.6|202
1593203400000|2020-06-26 20:30:00|9479|9476.6|9479.1|9476.7|9480|9477.6|9478.8|9476.4|119
1593203700000|2020-06-26 20:35:00|9479.2|9476.8|9480.7|9478.3|9481.2|9478.8|9479.1|9476.7|112
1593204000000|2020-06-26 20:40:00|9480.6|9478.2|9480.7|9478.3|9481.5|9479.1|9480.6|9478.2|104
1593204300000|2020-06-26 20:45:00|9480.6|9478.2|9483.1|9480.7|9484.1|9481.7|9480.6|9478.2|176
1593204600000|2020-06-26 20:50:00|9482.7|9480.3|9484.5|9482.1|9485.7|9482.5|9482.4|9480|140
1593204900000|2020-06-26 20:55:00|9484.2|9481.8|9482.8|9480.4|9487|9482|9482.2|9479.2|194
1593374400000|2020-06-28 20:00:00|9479.2|9469.2|9479.3|9469.3|9479.3|9469.3|9479.2|9469.2|38
1593374700000|2020-06-28 20:05:00|9479.2|9469.2|9479.3|9469.3|9479.3|9469.3|9479.2|9469.2|38
1593375000000|2020-06-28 20:10:00|9479.4|9469.4|9479.3|9469.3|9479.4|9469.4|9479.2|9469.2|34
1593375300000|2020-06-28 20:15:00|9479.2|9469.2|9479.2|9469.2|9479.3|9469.3|9479.2|9469.2|29
1593375600000|2020-06-28 20:20:00|9479.3|9469.3|9479.3|9469.3|9479.3|9469.3|9479.2|9469.2|29
1593375900000|2020-06-28 20:25:00|9479.2|9469.2|9478.7|9472.3|9484.8|9474.7|9478.7|9469.2|25
1593376200000|2020-06-28 20:30:00|9476.5|9465.5|9482.8|9471.8|9482.8|9471.8|9476.5|9465.5|7
1593376500000|2020-06-28 20:35:00|9482.4|9471.4|9475.8|9464.8|9482.8|9471.8|9475.8|9464.8|8
1593376800000|2020-06-28 20:40:00|9483.5|9472.5|9475.8|9464.8|9483.5|9472.5|9475.8|9464.8|12
1593377100000|2020-06-28 20:45:00|9483.5|9472.5|9479.4|9468.4|9483.5|9472.5|9479.4|9468.4|2
1593377400000|2020-06-28 20:50:00|9479|9468|9478.4|9467.4|9488.2|9477.2|9477.2|9466.2|7
1593377700000|2020-06-28 20:55:00|9482|9471.9|9478.4|9472|9484.8|9474.7|9478.2|9471.8|9
1593378000000|2020-06-28 21:00:00|9480.9|9469.9|9481.7|9475.2|9485.6|9475.2|9475.9|9464.9|42
1593378300000|2020-06-28 21:05:00|9480.5|9474.1|9481.5|9470.5|9487.9|9477.6|9478.9|9468.2|147
1593378600000|2020-06-28 21:10:00|9482.2|9471.2|9479.3|9469.8|9487.7|9476.7|9478.5|9468.4|137
1593378900000|2020-06-28 21:15:00|9478.4|9471.6|9479.3|9468.3|9484.8|9474.3|9477.1|9467.6|141
1593379200000|2020-06-28 21:20:00|9479.1|9468.1|9481.4|9470.4|9485.6|9474.6|9478.4|9468.1|138
1593379500000|2020-06-28 21:25:00|9480.8|9471.2|9481.9|9470.9|9485.4|9474.8|9478.6|9468.1|183
1593379800000|2020-06-28 21:30:00|9481.8|9470.8|9482.8|9474.6|9484.8|9475.5|9480.1|9470.5|134
1593380100000|2020-06-28 21:35:00|9483.3|9474.2|9484.3|9473.3|9486.6|9476.4|9481.5|9472.4|92
1593380400000|2020-06-28 21:40:00|9484.1|9473.1|9482.2|9474.2|9485.5|9476|9481.9|9471.9|191
1593380700000|2020-06-28 21:45:00|9482.4|9473.9|9483.5|9472.5|9484.1|9474.5|9480.3|9471.3|108
1593381000000|2020-06-28 21:50:00|9483.1|9472.2|9481.4|9473.6|9484.9|9475|9481.3|9471|109
1593381300000|2020-06-28 21:55:00|9481.1|9472.9|9481.4|9470.4|9485.5|9476.1|9480.4|9469.4|235
1593381600000|2020-06-28 22:00:00|9481.2|9470.2|9482.2|9478.8|9485.4|9479.2|9480.9|9469.9|527
1593381900000|2020-06-28 22:05:00|9482.4|9478.7|9482|9479.6|9483.8|9480.5|9481.8|9478.6|260
1593382200000|2020-06-28 22:10:00|9482.4|9479.7|9481.3|9478.9|9485.5|9480.6|9480.6|9478.2|242
1593382500000|2020-06-28 22:15:00|9481.1|9478.7|9480.9|9478.5|9482.5|9479|9479.7|9477.3|158
1593382800000|2020-06-28 22:20:00|9480.8|9478.4|9479.2|9476.8|9481.2|9478.8|9478.8|9475.9|299
1593383100000|2020-06-28 22:25:00|9479.3|9476.9|9479.4|9477|9479.6|9477.2|9479|9476.5|118
1593383400000|2020-06-28 22:30:00|9479.3|9476.9|9478.4|9476|9480.3|9477.9|9478.3|9475.9|147
1593383700000|2020-06-28 22:35:00|9478.5|9476.1|9479.4|9477|9480.2|9477.8|9478.4|9476|190
1593384000000|2020-06-28 22:40:00|9479.5|9477.1|9480.7|9478.3|9480.8|9478.4|9479.4|9477|107
1593384300000|2020-06-28 22:45:00|9480.6|9478.2|9480|9477.6|9480.9|9478.5|9479.4|9477|153
1593384600000|2020-06-28 22:50:00|9480.3|9477.9|9479.5|9477.1|9480.5|9478.1|9479.2|9476.8|95
1593384900000|2020-06-28 22:55:00|9479.4|9477|9479.4|9477|9479.5|9477.1|9479|9476.6|62
1593385200000|2020-06-28 23:00:00|9479.3|9476.9|9478.9|9476.5|9480.4|9478|9478.3|9475.9|134
1593385500000|2020-06-28 23:05:00|9479|9476.6|9479.1|9476.7|9479.7|9477.3|9478.8|9476.4|154
1593385800000|2020-06-28 23:10:00|9479.3|9476.9|9479.1|9476.7|9479.7|9477.3|9478.7|9476.3|116
1593386100000|2020-06-28 23:15:00|9479.2|9476.8|9479.4|9477|9479.9|9477.5|9478.9|9476.5|117
1593386400000|2020-06-28 23:20:00|9479.5|9477.1|9480.2|9477.8|9480.6|9478.2|9479.4|9477|125
1593386700000|2020-06-28 23:25:00|9480.3|9477.9|9480.5|9478.1|9480.7|9478.3|9479.3|9476.9|126
1593387000000|2020-06-28 23:30:00|9480.4|9478|9480|9477.6|9480.6|9478.2|9479.3|9476.9|158
1593387300000|2020-06-28 23:35:00|9479.9|9477.5|9479.4|9477|9480.2|9477.8|9478.9|9476.5|128
1593387600000|2020-06-28 23:40:00|9479.2|9476.8|9478.1|9475.7|9479.2|9476.8|9478|9475.6|118
1593387900000|2020-06-28 23:45:00|9478.2|9475.8|9479|9476.6|9479.5|9477.1|9478.1|9475.8|114
1593388200000|2020-06-28 23:50:00|9479.1|9476.7|9479.9|9477.5|9479.9|9477.5|9478.5|9476.1|144
1593388500000|2020-06-28 23:55:00|9480|9477.6|9481.5|9479.1|9481.9|9479.5|9479.7|9477.3|129
1593388800000|2020-06-29 00:00:00|9481.3|9478.9|9481.3|9478.9|9481.7|9479.5|9480.3|9477.9|277
1593389100000|2020-06-29 00:05:00|9481.4|9479|9479.9|9477.5|9481.4|9479|9479.2|9477|277
1593389400000|2020-06-29 00:10:00|9479.8|9477.4|9479.9|9477.5|9480.2|9478.1|9478.8|9477|189
1593389700000|2020-06-29 00:15:00|9480|9477.6|9480.8|9478.4|9481.1|9479.1|9479.8|9477.4|219
1593390000000|2020-06-29 00:20:00|9480.9|9478.5|9479.6|9477.2|9481|9478.7|9479.1|9477.1|136
1593390300000|2020-06-29 00:25:00|9479.2|9477.7|9479.6|9477.2|9479.9|9478|9478.8|9477.1|123
1593390600000|2020-06-29 00:30:00|9479.5|9477.1|9479.3|9476.9|9480|9477.9|9477.4|9475.6|234
1593390900000|2020-06-29 00:35:00|9479.4|9477|9479.9|9477.5|9480.2|9477.8|9479|9477|181
1593391200000|2020-06-29 00:40:00|9480|9477.6|9478.3|9475.9|9480.1|9477.7|9477.6|9475.7|144
1593391500000|2020-06-29 00:45:00|9478.4|9476|9479.6|9477.2|9480|9477.6|9477.9|9476|212
1593391800000|2020-06-29 00:50:00|9479.5|9477.1|9479.1|9476.7|9479.6|9477.7|9476.7|9474.5|278
1593392100000|2020-06-29 00:55:00|9479|9476.6|9478.3|9475.9|9479.3|9476.9|9477.7|9475.8|160
1593392400000|2020-06-29 01:00:00|9478.2|9475.8|9478.6|9477.1|9479.5|9477.3|9477.1|9475.4|322
1593392700000|2020-06-29 01:05:00|9478.5|9477|9477.6|9476.1|9479.4|9477.4|9477.5|9476|315
1593393000000|2020-06-29 01:10:00|9477.7|9476.2|9479.4|9477|9480.1|9478.1|9477.5|9475.6|364
1593393300000|2020-06-29 01:15:00|9479.5|9477.1|9480.6|9478.2|9480.7|9478.7|9478.4|9476|375
1593393600000|2020-06-29 01:20:00|9480.5|9478.1|9480.6|9478.2|9481|9478.8|9479.2|9477.4|237
1593393900000|2020-06-29 01:25:00|9480.5|9478.1|9479.1|9476.7|9480.9|9478.9|9478.4|9476.4|323
1593394200000|2020-06-29 01:30:00|9478.7|9477.2|9479.2|9476.8|9480|9478|9477.6|9475.5|340
1593394500000|2020-06-29 01:35:00|9479|9476.6|9479|9476.6|9479.7|9477.4|9478.6|9476.2|233
1593394800000|2020-06-29 01:40:00|9478.9|9476.5|9479.1|9476.7|9479.3|9477|9478.2|9475.8|224
1593395100000|2020-06-29 01:45:00|9479|9476.6|9479|9476.6|9479.5|9477.4|9478.1|9476|190
1593395400000|2020-06-29 01:50:00|9478.9|9476.5|9478.3|9475.9|9479|9476.6|9477.7|9475.6|154
1593395700000|2020-06-29 01:55:00|9478.2|9475.8|9477.6|9475.2|9478.3|9476.4|9476.8|9474.6|155
1593396000000|2020-06-29 02:00:00|9477.3|9475.8|9477.9|9476.4|9478.4|9476.4|9477.3|9475.4|184
1593396300000|2020-06-29 02:05:00|9478.3|9475.9|9477.2|9474.8|9478.4|9476.4|9476.1|9474.2|211
1593396600000|2020-06-29 02:10:00|9477.3|9474.9|9476|9474.5|9477.5|9475.5|9476|9474.1|168
1593396900000|2020-06-29 02:15:00|9476.5|9474.1|9476.5|9474.1|9477.3|9475.3|9475.9|9474|164
1593397200000|2020-06-29 02:20:00|9476.6|9474.2|9475.4|9473.9|9476.9|9474.9|9475.3|9473.5|169
1593397500000|2020-06-29 02:25:00|9475.3|9473.8|9474|9472.5|9475.8|9473.8|9473.3|9471.4|291
1593397800000|2020-06-29 02:30:00|9473.9|9472.4|9474.5|9472.1|9475.4|9473.5|9473.8|9472|217
1593398100000|2020-06-29 02:35:00|9474.6|9472.2|9473.2|9471.7|9474.6|9472.5|9471.4|9469.3|357
1593398400000|2020-06-29 02:40:00|9473.1|9471.6|9472.5|9471|9473.7|9471.8|9471.5|9469.6|322
1593398700000|2020-06-29 02:45:00|9472.7|9471.2|9473.4|9471.9|9474.7|9472.4|9472.2|9470.4|178
1593399000000|2020-06-29 02:50:00|9473.3|9471.8|9475.4|9473|9475.6|9473.6|9473.2|9471.3|178
1593399300000|2020-06-29 02:55:00|9475.5|9473.1|9475.3|9472.9|9476.1|9474|9474|9472|198
1593399600000|2020-06-29 03:00:00|9474.7|9473.2|9476.6|9474.2|9477.3|9475.2|9473.9|9472|221
1593399900000|2020-06-29 03:05:00|9476.5|9474.1|9476.9|9474.5|9477.4|9475.2|9476|9474|136
1593400200000|2020-06-29 03:10:00|9476.8|9474.4|9476.5|9475|9477.4|9475.4|9475.7|9473.7|193
1593400500000|2020-06-29 03:15:00|9476.9|9474.5|9476.1|9474.6|9477.4|9475.3|9475.9|9473.9|201
1593400800000|2020-06-29 03:20:00|9476.2|9474.7|9475.4|9473|9476.6|9474.7|9473.5|9471.3|258
1593401100000|2020-06-29 03:25:00|9475|9472.6|9474.7|9472.3|9475.1|9473.1|9473.9|9472|168
1593401400000|2020-06-29 03:30:00|9474.6|9472.2|9474.5|9472.1|9475.1|9473.1|9473.1|9471.2|250
1593401700000|2020-06-29 03:35:00|9474.6|9472.2|9474.5|9472.1|9474.7|9472.7|9473.7|9472|121
1593402000000|2020-06-29 03:40:00|9474.6|9472.2|9473.9|9472.4|9474.9|9472.9|9473.6|9471.7|168
1593402300000|2020-06-29 03:45:00|9473.8|9472.3|9474.4|9472|9474.7|9472.7|9473.7|9471.8|150
1593402600000|2020-06-29 03:50:00|9474.5|9472.1|9474.1|9472.6|9474.7|9472.7|9473.8|9472|171
1593402900000|2020-06-29 03:55:00|9474|9472.5|9473.6|9472.1|9474.7|9472.6|9472.9|9471.1|194
1593403200000|2020-06-29 04:00:00|9473.7|9472.2|9474.4|9472|9475|9472.9|9473.6|9471.8|163
1593403500000|2020-06-29 04:05:00|9474.5|9472.1|9474.7|9472.3|9474.8|9472.8|9473.4|9471.6|172
1593403800000|2020-06-29 04:10:00|9474.8|9472.4|9474.3|9472.8|9474.9|9472.9|9473.9|9472|153
1593404100000|2020-06-29 04:15:00|9474.2|9472.7|9474.6|9472.2|9475.6|9473.7|9473.7|9471.8|225
1593404400000|2020-06-29 04:20:00|9474.2|9472.7|9475.3|9472.9|9475.3|9473.4|9474.1|9472.1|113
1593404700000|2020-06-29 04:25:00|9475.4|9473|9474.4|9472.9|9475.5|9473.5|9474.3|9472.7|91
1593405000000|2020-06-29 04:30:00|9474.5|9473|9474.1|9472.6|9475.3|9473.4|9474|9472.1|103
1593405300000|2020-06-29 04:35:00|9473.9|9472.4|9472.7|9470.3|9473.9|9472.4|9471.9|9470.2|173
1593405600000|2020-06-29 04:40:00|9472.6|9470.2|9472.3|9470.8|9473.2|9471.5|9471.7|9469.7|186
1593405900000|2020-06-29 04:45:00|9472.4|9470.9|9473.7|9471.3|9473.8|9471.9|9472.1|9470.3|185
1593406200000|2020-06-29 04:50:00|9473.6|9471.2|9472.6|9470.2|9473.8|9471.8|9472.3|9470.2|261
1593406500000|2020-06-29 04:55:00|9472.7|9470.3|9472.3|9470.8|9473.7|9471.7|9471.6|9469.6|212
1593406800000|2020-06-29 05:00:00|9472.2|9470.7|9472.8|9470.4|9472.8|9470.8|9471.3|9469.3|199
1593407100000|2020-06-29 05:05:00|9472.7|9470.3|9470.1|9467.7|9472.8|9470.8|9469.3|9467.4|311
1593407400000|2020-06-29 05:10:00|9470.2|9467.8|9470.6|9468.2|9471.1|9468.8|9469.2|9466.9|216
1593407700000|2020-06-29 05:15:00|9470.4|9468|9470.9|9468.5|9471.4|9469.3|9470|9468|174
1593408000000|2020-06-29 05:20:00|9471|9468.6|9471.7|9469.3|9472|9470|9469.5|9467.1|203
1593408300000|2020-06-29 05:25:00|9471.8|9469.4|9471.1|9469.6|9472.3|9470.2|9470.7|9469|201
1593408600000|2020-06-29 05:30:00|9471.2|9469.7|9471.5|9470|9472.1|9470.1|9470.8|9468.9|183
1593408900000|2020-06-29 05:35:00|9471|9469.5|9466.9|9464.5|9471.9|9469.8|9466|9464|420
1593409200000|2020-06-29 05:40:00|9467|9464.6|9468.6|9466.2|9468.8|9466.8|9466.3|9464.2|294
1593409500000|2020-06-29 05:45:00|9468|9466.5|9469.8|9467.4|9469.9|9468|9467.3|9465.4|208
1593409800000|2020-06-29 05:50:00|9469.9|9467.5|9468.4|9466|9471.1|9469.1|9467.4|9465.9|287
1593410100000|2020-06-29 05:55:00|9468.5|9466.1|9470.2|9467.8|9470.2|9468.2|9468.3|9465.9|288
1593410400000|2020-06-29 06:00:00|9470.1|9467.7|9468.4|9466|9470.4|9468.2|9467.7|9465.8|346
1593410700000|2020-06-29 06:05:00|9468.5|9466.1|9467.6|9465.2|9469.4|9467.4|9466.8|9465|334
1593411000000|2020-06-29 06:10:00|9467.5|9465.1|9467.4|9465|9468.4|9466.5|9466.4|9464.5|390
1593411300000|2020-06-29 06:15:00|9467.3|9464.9|9465.4|9463|9467.7|9466|9464.1|9462.4|322
1593411600000|2020-06-29 06:20:00|9465.2|9462.8|9462.5|9461|9466|9464.2|9462.2|9460.7|361
1593411900000|2020-06-29 06:25:00|9462.6|9461.1|9463.2|9461.7|9464.3|9462.4|9461.9|9460.4|386
1593412200000|2020-06-29 06:30:00|9463.1|9461.6|9462.8|9461.3|9463.5|9461.9|9462.4|9460.5|356
1593412500000|2020-06-29 06:35:00|9462.9|9461.4|9460.1|9458.6|9463.4|9461.6|9459.9|9458.1|311
1593412800000|2020-06-29 06:40:00|9460.2|9458.7|9462.5|9461|9463|9461.4|9459.8|9458|391
1593413100000|2020-06-29 06:45:00|9462.4|9460.9|9463.4|9461|9463.8|9461.8|9461.7|9459.8|298
1593413400000|2020-06-29 06:50:00|9463.3|9460.9|9463.2|9460.8|9464.1|9462.5|9460.9|9459.2|342
1593413700000|2020-06-29 06:55:00|9462.6|9461.1|9466.7|9464.3|9466.8|9464.7|9461.9|9460.2|308
1593414000000|2020-06-29 07:00:00|9466.6|9464.2|9469.9|9468.4|9472.5|9470.5|9464.8|9462.4|616
1593414300000|2020-06-29 07:05:00|9470|9468.5|9469|9467.5|9471.2|9469.4|9467.3|9465.7|428
1593414600000|2020-06-29 07:10:00|9469.1|9467.6|9471.1|9469.6|9471.7|9469.7|9468.4|9466.8|354
1593414900000|2020-06-29 07:15:00|9471|9469.5|9475.2|9473.7|9475.3|9473.8|9470.7|9469.2|483
1593415200000|2020-06-29 07:20:00|9475.3|9473.8|9475.3|9473.8|9476|9474.5|9474.2|9472.5|428
1593415500000|2020-06-29 07:25:00|9475.2|9473.7|9476.1|9474.6|9476.5|9474.7|9474.2|9472.5|391
1593415800000|2020-06-29 07:30:00|9476|9474.5|9479|9477.5|9479.8|9478.3|9475.4|9473.5|411
1593416100000|2020-06-29 07:35:00|9479.1|9477.6|9479.5|9478|9481.3|9479.4|9479|9477.5|342
1593416400000|2020-06-29 07:40:00|9479.6|9478.1|9477.4|9475.9|9480.2|9478.7|9477.2|9475.7|300
1593416700000|2020-06-29 07:45:00|9477.5|9476|9476.9|9474.5|9477.5|9476|9474.6|9473.1|416
1593417000000|2020-06-29 07:50:00|9477|9474.6|9476.1|9473.7|9477.7|9475.9|9475.7|9473.7|508
1593417300000|2020-06-29 07:55:00|9476.2|9473.8|9475.3|9473.8|9476.4|9474.5|9474.2|9472.3|376
1593417600000|2020-06-29 08:00:00|9475.2|9473.7|9474.7|9472.3|9476|9474.1|9473|9471|432
1593417900000|2020-06-29 08:05:00|9474.8|9472.4|9474|9471.6|9474.8|9473|9471.8|9470.3|403
1593418200000|2020-06-29 08:10:00|9473.4|9471.9|9471.2|9468.8|9474|9472|9470.8|9468.6|471
1593418500000|2020-06-29 08:15:00|9471.1|9468.7|9467.5|9466|9471.1|9469.1|9467.5|9465.8|307
1593418800000|2020-06-29 08:20:00|9467.6|9466.1|9465.8|9464.3|9467.6|9466.1|9465.5|9463.8|404
1593419100000|2020-06-29 08:25:00|9465.9|9464.4|9466.9|9465.4|9467.5|9465.6|9465.8|9463.9|335
1593419400000|2020-06-29 08:30:00|9466.8|9465.3|9468.6|9467.1|9469.1|9467.3|9466.3|9464.5|285
1593419700000|2020-06-29 08:35:00|9468.7|9467.2|9468.8|9466.4|9469.9|9467.8|9467|9465.2|389
1593420000000|2020-06-29 08:40:00|9468.7|9466.3|9467.8|9465.4|9470|9468.2|9467.2|9465.2|371
1593420300000|2020-06-29 08:45:00|9467.9|9465.5|9465|9463.5|9467.9|9465.7|9464.2|9462.7|374
1593420600000|2020-06-29 08:50:00|9465.8|9464.3|9467|9465.5|9468|9466.1|9465.7|9463.6|279
1593420900000|2020-06-29 08:55:00|9467.4|9465|9467.6|9465.2|9468.2|9466.1|9466.3|9464.7|355
1593421200000|2020-06-29 09:00:00|9467.7|9465.3|9467.1|9465.6|9468.1|9466.2|9466.7|9464.7|357
1593421500000|2020-06-29 09:05:00|9467.5|9465.1|9466.8|9465.3|9468.9|9467.2|9465.9|9464.1|405
1593421800000|2020-06-29 09:10:00|9466.7|9465.2|9469.6|9468.1|9469.8|9468.3|9466.7|9465|352
1593422100000|2020-06-29 09:15:00|9469.7|9468.2|9468.8|9467.3|9470.8|9469.3|9468.7|9466.8|296
1593422400000|2020-06-29 09:20:00|9468.7|9467.2|9470.1|9467.7|9470.4|9468.5|9468.6|9466.7|284
1593422700000|2020-06-29 09:25:00|9470|9467.6|9468.3|9465.9|9470|9467.6|9467.6|9465.7|263
1593423000000|2020-06-29 09:30:00|9468.2|9465.8|9465.2|9462.8|9468.9|9466.9|9464.5|9462.1|470
1593423300000|2020-06-29 09:35:00|9465.3|9462.9|9464.9|9462.5|9465.9|9464.2|9464.3|9462.2|285
1593423600000|2020-06-29 09:40:00|9464.8|9462.4|9463.4|9461.9|9465|9462.9|9462.3|9460.3|410
1593423900000|2020-06-29 09:45:00|9463.7|9461.3|9459.8|9457.4|9463.7|9461.4|9459|9457.2|394
1593424200000|2020-06-29 09:50:00|9459.7|9457.3|9460.2|9458.7|9461.5|9459.7|9459.3|9457.2|314
1593424500000|2020-06-29 09:55:00|9460.1|9458.6|9456.6|9454.2|9461.1|9459.1|9456|9454.1|337
1593424800000|2020-06-29 10:00:00|9456.5|9454.1|9453.5|9451.1|9456.9|9455.2|9452.7|9450.7|568
1593425100000|2020-06-29 10:05:00|9453.4|9451|9449.5|9447.1|9455.6|9453.2|9449.3|9446.9|488
1593425400000|2020-06-29 10:10:00|9449.4|9447|9450.5|9449|9451.2|9449|9448.6|9446.7|341
1593425700000|2020-06-29 10:15:00|9450.4|9448.9|9449.4|9447.9|9451.5|9449.6|9449.2|9447.3|396
1593426000000|2020-06-29 10:20:00|9449.3|9447.8|9448.6|9447.1|9450|9448.1|9446.9|9444.9|357
1593426300000|2020-06-29 10:25:00|9448.7|9447.2|9448.1|9445.7|9449.1|9447.2|9447.4|9445.6|299
1593426600000|2020-06-29 10:30:00|9448.2|9445.8|9449.2|9447.7|9449.8|9447.9|9447.3|9445.2|316
1593426900000|2020-06-29 10:35:00|9449.3|9447.8|9452.2|9450.7|9452.7|9450.8|9448.3|9446.8|376
1593427200000|2020-06-29 10:40:00|9452.1|9450.6|9449.4|9447.9|9453|9451.1|9449.4|9447.4|354
1593427500000|2020-06-29 10:45:00|9449.7|9447.3|9447.1|9445.6|9449.8|9447.6|9447.1|9444.8|332
1593427800000|2020-06-29 10:50:00|9447.2|9445.7|9445|9443.5|9448.3|9446.5|9444.8|9443.3|413
1593428100000|2020-06-29 10:55:00|9444.9|9443.4|9444.1|9442.6|9445.3|9443.4|9442.5|9440.7|382
1593428400000|2020-06-29 11:00:00|9444|9442.5|9447.8|9446.3|9448.1|9446.6|9443.7|9442|338
1593428700000|2020-06-29 11:05:00|9447.9|9446.4|9451.3|9449.8|9451.8|9450.2|9446.6|9445|382
1593429000000|2020-06-29 11:10:00|9451.4|9449.9|9451.4|9449|9452.9|9451|9450.7|9448.9|285
1593429300000|2020-06-29 11:15:00|9450.7|9449.2|9451.3|9449.8|9454.6|9453.1|9450.6|9449.1|396
1593429600000|2020-06-29 11:20:00|9451.2|9449.7|9454.2|9452.7|9455|9453|9451.1|9449.5|368
1593429900000|2020-06-29 11:25:00|9454.1|9452.6|9454.8|9452.4|9456.2|9454.2|9453.3|9451.7|416
1593430200000|2020-06-29 11:30:00|9454.7|9452.3|9455.7|9454.2|9456.3|9454.3|9453.5|9451.6|382
1593430500000|2020-06-29 11:35:00|9455.5|9454|9454.8|9453.3|9456.4|9454.3|9453.5|9452|368
1593430800000|2020-06-29 11:40:00|9455.2|9452.8|9458.3|9456.8|9458.9|9457.3|9454|9452|319
1593431100000|2020-06-29 11:45:00|9458.4|9456.9|9459.5|9458|9461.5|9459.7|9457.8|9456.3|310
1593431400000|2020-06-29 11:50:00|9459.4|9457.9|9456.9|9455.4|9460.7|9458.9|9456.6|9454.9|315
1593431700000|2020-06-29 11:55:00|9457|9455.5|9458.1|9455.7|9459|9456.9|9456.5|9455|273
1593432000000|2020-06-29 12:00:00|9458|9455.6|9455.5|9454|9459.7|9457.7|9455.1|9453.6|389
1593432300000|2020-06-29 12:05:00|9455.6|9454.1|9452.4|9450|9456.4|9454.9|9452.2|9449.8|427
1593432600000|2020-06-29 12:10:00|9452.3|9449.9|9456.1|9453.7|9458.2|9456.2|9451.4|9449.9|408
1593432900000|2020-06-29 12:15:00|9456.2|9453.8|9453.7|9452.2|9457.3|9455.8|9453.7|9451.9|333
1593433200000|2020-06-29 12:20:00|9453.8|9452.3|9457.3|9455.8|9457.8|9456.2|9453.8|9452.3|312
1593433500000|2020-06-29 12:25:00|9457.4|9455.9|9458|9455.6|9460.6|9458.7|9457.2|9455.3|347
1593433800000|2020-06-29 12:30:00|9458.1|9455.7|9459.4|9457|9459.7|9457.6|9457.3|9455.4|398
1593434100000|2020-06-29 12:35:00|9459.3|9456.9|9458.4|9456.9|9460.6|9458.5|9456.7|9455.2|440
1593434400000|2020-06-29 12:40:00|9458.5|9457|9458.2|9455.8|9460.6|9458.8|9457.8|9455.8|317
1593434700000|2020-06-29 12:45:00|9458.3|9455.9|9458.5|9456.1|9458.8|9456.9|9457.3|9455.2|310
1593435000000|2020-06-29 12:50:00|9458.6|9456.2|9457.8|9455.4|9458.6|9456.7|9455.9|9454|321
1593435300000|2020-06-29 12:55:00|9457.9|9455.5|9455.4|9453.9|9458.7|9456.8|9454.5|9452.7|305
1593435600000|2020-06-29 13:00:00|9455.3|9453.8|9460.8|9459.3|9460.8|9459.3|9455|9453.5|432
1593435900000|2020-06-29 13:05:00|9460.7|9459.2|9460|9458.5|9462|9460.1|9458.6|9457.1|414
1593436200000|2020-06-29 13:10:00|9459.9|9458.4|9460.9|9459.4|9461.9|9460.3|9459.4|9457.6|334
1593436500000|2020-06-29 13:15:00|9461|9459.5|9463.7|9462.2|9464.1|9462.6|9461|9459.5|240
1593436800000|2020-06-29 13:20:00|9463.8|9462.3|9464.3|9462.8|9465.9|9464|9463.5|9462|380
1593437100000|2020-06-29 13:25:00|9464.2|9462.7|9466.9|9465.4|9467.5|9465.7|9464.2|9462.1|341
1593437400000|2020-06-29 13:30:00|9467.1|9465.6|9468.6|9467.1|9469.9|9468.1|9466.7|9464.9|558
1593437700000|2020-06-29 13:35:00|9468.7|9467.2|9470|9468.5|9470.2|9468.7|9467.6|9465.7|502
1593438000000|2020-06-29 13:40:00|9470.1|9468.6|9472.5|9471|9473|9471.5|9468.7|9466.7|722
1593438300000|2020-06-29 13:45:00|9472.4|9470.9|9472.8|9471.3|9474.3|9472.5|9471.8|9470|535
1593438600000|2020-06-29 13:50:00|9472.9|9471.4|9479.8|9478.3|9480.9|9479.3|9471.7|9469.9|661
1593438900000|2020-06-29 13:55:00|9479.9|9478.4|9483.5|9481.1|9484.5|9482.1|9479.6|9478|382
1593439200000|2020-06-29 14:00:00|9483.6|9481.2|9483.3|9481.8|9483.6|9481.9|9480|9478.2|520
1593439500000|2020-06-29 14:05:00|9483.8|9481.4|9490|9488.5|9491.7|9490.2|9483.5|9481.4|639
1593439800000|2020-06-29 14:10:00|9489.9|9488.4|9487.7|9486.2|9490.5|9488.7|9485.7|9484.2|535
1593440100000|2020-06-29 14:15:00|9487.8|9486.3|9492.8|9491.3|9493.3|9491.7|9487|9485|516
1593440400000|2020-06-29 14:20:00|9492.7|9491.2|9496.7|9495.2|9497.4|9495.7|9492.7|9491.2|407
1593440700000|2020-06-29 14:25:00|9497|9495.5|9494.8|9492.4|9497.9|9496.4|9493.7|9492.2|445
1593441000000|2020-06-29 14:30:00|9494.9|9492.5|9502.1|9499.7|9502.8|9500.6|9494.7|9492.3|456
1593441300000|2020-06-29 14:35:00|9502|9499.6|9501.3|9499.8|9506.1|9504.6|9500.8|9499.3|768
1593441600000|2020-06-29 14:40:00|9501.6|9500.1|9500.7|9499.2|9502.8|9500.8|9500.2|9498.5|645
1593441900000|2020-06-29 14:45:00|9500.6|9499.1|9497|9495.5|9501.6|9500.1|9496.5|9495|496
1593442200000|2020-06-29 14:50:00|9496.9|9495.4|9497.6|9495.2|9502.1|9500.1|9496.3|9494.8|551
1593442500000|2020-06-29 14:55:00|9497.1|9495.6|9499.9|9498.4|9502.8|9501.3|9497.1|9495.6|589
1593442800000|2020-06-29 15:00:00|9500|9498.5|9496.3|9494.8|9500.6|9498.7|9495.4|9493.7|651
1593443100000|2020-06-29 15:05:00|9496.4|9494.9|9498.4|9496|9501.2|9498.8|9496.3|9494.8|490
1593443400000|2020-06-29 15:10:00|9498.3|9495.9|9502|9500.5|9502.6|9500.6|9497.9|9495.9|447
1593443700000|2020-06-29 15:15:00|9501.9|9500.4|9500.9|9498.5|9502.2|9500.5|9499.1|9497.4|455
1593444000000|2020-06-29 15:20:00|9501|9498.6|9500.1|9497.7|9502|9499.8|9498.9|9497|379
1593444300000|2020-06-29 15:25:00|9500|9497.6|9501.9|9499.5|9502|9500|9499|9497.1|415
1593444600000|2020-06-29 15:30:00|9502|9499.6|9503.7|9502.2|9504.2|9502.3|9501.5|9499.6|334
1593444900000|2020-06-29 15:35:00|9503.5|9502|9503.1|9500.7|9503.8|9502.1|9501.3|9499.1|414
1593445200000|2020-06-29 15:40:00|9503.2|9500.8|9501.2|9498.8|9504|9501.8|9500.6|9498.7|283
1593445500000|2020-06-29 15:45:00|9501.3|9498.9|9499.5|9497.1|9501.6|9499.6|9498.2|9496.2|354
1593445800000|2020-06-29 15:50:00|9499.6|9497.2|9503.7|9502.2|9504.5|9502.6|9499|9497|427
1593446100000|2020-06-29 15:55:00|9503.6|9502.1|9506.1|9503.7|9506.7|9504.9|9503.6|9501.7|573
1593446400000|2020-06-29 16:00:00|9505.9|9503.5|9508|9505.6|9508.3|9505.9|9503.9|9502.1|434
1593446700000|2020-06-29 16:05:00|9507.9|9505.5|9508.6|9506.2|9509|9506.6|9505.5|9503.4|405
1593447000000|2020-06-29 16:10:00|9508.5|9506.1|9507.8|9505.4|9509.4|9507.4|9506.4|9504.4|346
1593447300000|2020-06-29 16:15:00|9507.3|9505.8|9507.2|9504.8|9509.7|9507.3|9505.2|9503.1|424
1593447600000|2020-06-29 16:20:00|9506.7|9505.2|9508.8|9506.4|9510.1|9508.2|9504.7|9502.7|479
1593447900000|2020-06-29 16:25:00|9508.9|9506.5|9509.4|9507.9|9510.5|9508.1|9507.5|9505.5|422
1593448200000|2020-06-29 16:30:00|9509.5|9508|9514.8|9512.4|9515.1|9512.9|9509.2|9507.3|470
1593448500000|2020-06-29 16:35:00|9514.9|9512.5|9515.1|9512.7|9516.4|9514.6|9513|9511.1|430
1593448800000|2020-06-29 16:40:00|9515.2|9512.8|9516.9|9515.4|9518.6|9516.6|9514.8|9512.6|355
1593449100000|2020-06-29 16:45:00|9516.8|9515.3|9519.7|9517.3|9520.7|9518.6|9516.1|9514.2|471
1593449400000|2020-06-29 16:50:00|9519.6|9517.2|9520.3|9517.9|9520.7|9518.7|9517.2|9515.3|387
1593449700000|2020-06-29 16:55:00|9520.2|9517.8|9524.1|9521.7|9525.6|9523.7|9519.1|9516.9|502
1593450000000|2020-06-29 17:00:00|9524|9521.6|9523.4|9521|9524.5|9522.5|9520.3|9518.3|376
1593450300000|2020-06-29 17:05:00|9523|9521.5|9525.3|9522.9|9525.3|9523.5|9522.2|9520.2|467
1593450600000|2020-06-29 17:10:00|9525.4|9523|9520.6|9518.2|9526.3|9524.4|9519.7|9517.8|383
1593450900000|2020-06-29 17:15:00|9520.7|9518.3|9522.5|9521|9523.4|9521.4|9518.4|9516.8|360
1593451200000|2020-06-29 17:20:00|9522.9|9520.5|9519.5|9517.1|9523.4|9521.2|9519.5|9517.1|284
1593451500000|2020-06-29 17:25:00|9519.6|9517.2|9516.8|9515.3|9520|9518.1|9516.7|9515.2|252
1593451800000|2020-06-29 17:30:00|9516.7|9515.2|9519.3|9517.8|9519.6|9518.1|9516.2|9514.3|274
1593452100000|2020-06-29 17:35:00|9519.2|9517.7|9520.5|9518.1|9521.3|9519.3|9519.2|9517.3|206
1593452400000|2020-06-29 17:40:00|9520.6|9518.2|9522.4|9520|9522.6|9520.6|9519.8|9517.8|353
1593452700000|2020-06-29 17:45:00|9522.5|9520.1|9522.3|9520.8|9524.1|9522.4|9521.8|9519.9|301
1593453000000|2020-06-29 17:50:00|9522.4|9520.9|9525.8|9523.4|9525.9|9523.9|9522.2|9520.7|302
1593453300000|2020-06-29 17:55:00|9525.7|9523.3|9523.3|9521.8|9525.8|9523.9|9522.8|9521.3|232
1593453600000|2020-06-29 18:00:00|9523.2|9521.7|9522.5|9521|9525|9523.5|9522.4|9520.6|258
1593453900000|2020-06-29 18:05:00|9522.6|9521.1|9521.8|9519.4|9523.7|9521.9|9521.8|9519.4|237
1593454200000|2020-06-29 18:10:00|9521.9|9519.5|9519.2|9516.8|9522.1|9520|9518.8|9516.7|183
1593454500000|2020-06-29 18:15:00|9519.3|9516.9|9519.5|9518|9520.9|9518.9|9518.6|9516.6|275
1593454800000|2020-06-29 18:20:00|9519.9|9517.5|9520.1|9517.7|9520.9|9518.9|9519.3|9517.4|231
1593455100000|2020-06-29 18:25:00|9519.6|9518.1|9520.5|9519|9520.6|9519.1|9519.5|9517.5|113
1593455400000|2020-06-29 18:30:00|9520.4|9518.9|9519.7|9518.2|9521|9519.1|9519.5|9517.7|186
1593455700000|2020-06-29 18:35:00|9519.8|9518.3|9522.1|9519.7|9522.2|9519.8|9519.2|9517.5|155
1593456000000|2020-06-29 18:40:00|9522|9519.6|9519.9|9517.5|9522|9519.9|9519.2|9517.3|138
1593456300000|2020-06-29 18:45:00|9519.7|9517.3|9518|9516.5|9520|9518.1|9517.7|9515.8|183
1593456600000|2020-06-29 18:50:00|9517.9|9516.4|9517|9515.5|9518.8|9517.1|9516.8|9515|139
1593456900000|2020-06-29 18:55:00|9517.1|9515.6|9514.7|9512.3|9518.4|9516.3|9513.7|9511.8|396
1593457200000|2020-06-29 19:00:00|9514.8|9512.4|9518.7|9517.2|9519.2|9517.3|9514.5|9512.4|388
1593457500000|2020-06-29 19:05:00|9518.8|9517.3|9518.4|9516.9|9519.1|9517.4|9517.6|9515.7|232
1593457800000|2020-06-29 19:10:00|9518.3|9516.8|9517.3|9515.8|9518.5|9516.9|9516.8|9514.9|170
1593458100000|2020-06-29 19:15:00|9517.4|9515.9|9515.7|9514.2|9517.8|9515.9|9515.6|9513.6|188
1593458400000|2020-06-29 19:20:00|9515.6|9514.1|9514.8|9513.3|9516|9514.2|9514.5|9512.6|180
1593458700000|2020-06-29 19:25:00|9514.9|9513.4|9513.8|9512.3|9515.3|9513.8|9513.4|9511.9|181
1593459000000|2020-06-29 19:30:00|9513.9|9512.4|9513|9511.5|9515.2|9513.3|9513|9511|191
1593459300000|2020-06-29 19:35:00|9513.6|9512.1|9517.1|9515.6|9517.6|9515.6|9513.6|9512.1|169
1593459600000|2020-06-29 19:40:00|9517.2|9515.7|9515.9|9514.4|9518.6|9516.8|9515.7|9514.2|251
1593459900000|2020-06-29 19:45:00|9515.8|9514.3|9514.7|9513.2|9516|9514.3|9514.6|9512.6|140
1593460200000|2020-06-29 19:50:00|9514.3|9512.8|9515.5|9513.1|9516.2|9514.3|9513.7|9512.1|242
1593460500000|2020-06-29 19:55:00|9515.6|9513.2|9517|9514.6|9517.1|9514.8|9514|9511.8|299
1593460800000|2020-06-29 20:00:00|9517.1|9514.7|9514.8|9513.3|9517.6|9515.8|9514.8|9512.9|257
1593461100000|2020-06-29 20:05:00|9514.9|9513.4|9514.9|9512.5|9515.4|9513.5|9513.8|9511.8|171
1593461400000|2020-06-29 20:10:00|9515|9512.6|9515.1|9512.7|9515.2|9513.4|9513.6|9511.8|132
1593461700000|2020-06-29 20:15:00|9514.9|9512.5|9515.3|9512.9|9515.3|9513.4|9513.7|9511.7|104
1593462000000|2020-06-29 20:20:00|9515.2|9512.8|9514.2|9511.8|9515.2|9512.8|9513.6|9511.6|116
1593462300000|2020-06-29 20:25:00|9513.8|9512.3|9513.9|9512.4|9514.3|9512.5|9513.5|9511.6|135
1593462600000|2020-06-29 20:30:00|9514|9512.5|9514.6|9513.1|9515.4|9513.4|9514|9511.9|116
1593462900000|2020-06-29 20:35:00|9514.7|9513.2|9514.2|9511.8|9514.8|9513.3|9513.3|9511.4|113
1593463200000|2020-06-29 20:40:00|9513.7|9512.2|9514.1|9511.7|9514.3|9512.3|9512.7|9510.7|139
1593463500000|2020-06-29 20:45:00|9514|9511.6|9513.8|9511.4|9514|9511.9|9513.3|9511|122
1593463800000|2020-06-29 20:50:00|9513.7|9511.3|9513.4|9511|9513.8|9511.6|9512.4|9510|153
1593464100000|2020-06-29 20:55:00|9513.3|9510.9|9512.9|9510.5|9514|9511.4|9512.7|9510.3|189
1593464400000|2020-06-29 21:00:00|9515.3|9510.4|9518.4|9513.4|9521.1|9516.5|9514.8|9510.4|63
1593464700000|2020-06-29 21:05:00|9519|9514|9518.2|9513.2|9519.6|9514.6|9517.9|9512.9|72
1593465000000|2020-06-29 21:10:00|9518.1|9513.1|9520.8|9515.8|9521.3|9516.3|9517.9|9512.9|123
1593465300000|2020-06-29 21:15:00|9520.7|9515.7|9516.9|9511.9|9521.1|9516.1|9516.5|9511.5|165
1593465600000|2020-06-29 21:20:00|9516.7|9511.7|9515.6|9511.3|9518.3|9513.5|9514.7|9510.7|209
1593465900000|2020-06-29 21:25:00|9515.7|9511.2|9515.6|9510.9|9516.9|9512.2|9514.6|9510.5|110
1593466200000|2020-06-29 21:30:00|9512.2|9510.8|9511.7|9506.7|9512.9|9510.8|9510.5|9505.5|199
1593466500000|2020-06-29 21:35:00|9511.6|9506.6|9512|9507|9512.6|9507.6|9509.8|9505.2|202
1593466800000|2020-06-29 21:40:00|9511.9|9506.9|9516.7|9511.7|9517.7|9512.7|9509.8|9505.6|178
1593467100000|2020-06-29 21:45:00|9517|9512|9514.8|9509.8|9517.7|9512.7|9514.1|9509.3|272
1593467400000|2020-06-29 21:50:00|9514.9|9509.9|9514.9|9509.9|9515.5|9510.7|9512.9|9508.9|238
1593467700000|2020-06-29 21:55:00|9515|9510|9514.6|9509.6|9515.2|9510.6|9514|9509.3|185
1593468000000|2020-06-29 22:00:00|9514.5|9509.5|9515|9512.6|9516.1|9512.9|9514.5|9509.5|382
1593468300000|2020-06-29 22:05:00|9514.9|9512.5|9514.8|9512.4|9515|9512.6|9514.5|9512.1|131
1593468600000|2020-06-29 22:10:00|9514.9|9512.5|9515.8|9513.4|9515.9|9513.5|9514.7|9512.3|56
1593468900000|2020-06-29 22:15:00|9515.7|9513.3|9515.2|9512.8|9516.1|9513.7|9515.1|9512.7|92
1593469200000|2020-06-29 22:20:00|9515.3|9512.9|9514.7|9512.3|9515.3|9512.9|9514.6|9512.2|132
1593469500000|2020-06-29 22:25:00|9514.9|9512.5|9513.9|9511.5|9514.9|9512.5|9513.7|9511.3|126
1593469800000|2020-06-29 22:30:00|9514|9511.6|9513.3|9510.9|9514|9511.6|9512.9|9510.5|109
1593470100000|2020-06-29 22:35:00|9513.6|9511.2|9513.4|9511|9514.2|9511.8|9513|9510.6|136
1593470400000|2020-06-29 22:40:00|9513.3|9510.9|9512.8|9510.4|9513.5|9511.3|9511.9|9509.5|144
1593470700000|2020-06-29 22:45:00|9512.9|9510.5|9512.2|9509.8|9513.1|9511.1|9512|9509.6|103
1593471000000|2020-06-29 22:50:00|9512.1|9509.7|9512|9509.6|9512.3|9510.1|9511.6|9509.5|72
1593471300000|2020-06-29 22:55:00|9512.1|9509.7|9511.1|9508.7|9512.1|9510.1|9510.9|9508.5|75
1593471600000|2020-06-29 23:00:00|9511.3|9508.9|9513.6|9511.2|9513.8|9511.4|9510.9|9508.8|191
1593471900000|2020-06-29 23:05:00|9513.5|9511.1|9513.3|9510.9|9513.7|9511.3|9512.7|9510.6|88
1593472200000|2020-06-29 23:10:00|9513.2|9510.8|9512.2|9509.8|9513.9|9511.5|9511.9|9509.7|125
1593472500000|2020-06-29 23:15:00|9512.1|9509.7|9512.8|9510.4|9513.3|9510.9|9512|9509.7|72
1593472800000|2020-06-29 23:20:00|9512.7|9510.3|9512.9|9510.5|9513.1|9510.7|9512.7|9510.3|85
1593473100000|2020-06-29 23:25:00|9513|9510.6|9512.1|9509.7|9513.1|9510.7|9512|9509.6|91
1593473400000|2020-06-29 23:30:00|9512|9509.6|9510.8|9508.4|9512.1|9510.1|9510.5|9508.4|157
1593473700000|2020-06-29 23:35:00|9510.9|9508.5|9511.2|9508.8|9511.7|9509.7|9509.9|9507.7|192
1593474000000|2020-06-29 23:40:00|9511.3|9508.9|9510.4|9508|9511.4|9509.4|9509.7|9507.7|136
1593474300000|2020-06-29 23:45:00|9510.5|9508.1|9510.8|9508.4|9511.2|9509.1|9509.5|9507.1|175
1593474600000|2020-06-29 23:50:00|9510.9|9508.5|9511.1|9508.7|9511.3|9509.4|9510.5|9508.1|111
1593474900000|2020-06-29 23:55:00|9511|9508.6|9512.1|9509.7|9512.4|9510.4|9510.6|9508.6|101
1593475200000|2020-06-30 00:00:00|9512|9509.6|9512.3|9509.9|9512.6|9510.8|9511.3|9509.3|180
1593475500000|2020-06-30 00:05:00|9512.2|9509.8|9512.2|9509.8|9512.7|9510.8|9511.5|9509.5|158
1593475800000|2020-06-30 00:10:00|9512.1|9509.7|9513.8|9511.4|9513.8|9511.4|9511.6|9509.5|87
1593476100000|2020-06-30 00:15:00|9513.6|9511.2|9515.2|9512.8|9515.3|9512.9|9513|9511.1|167
1593476400000|2020-06-30 00:20:00|9515|9512.6|9514.5|9512.1|9515|9512.8|9513.9|9512|110
1593476700000|2020-06-30 00:25:00|9514.6|9512.2|9515.3|9512.9|9515.4|9513|9514.6|9512.2|151
1593477000000|2020-06-30 00:30:00|9515.2|9512.8|9518.2|9515.8|9518.3|9515.9|9514.8|9512.4|185
1593477300000|2020-06-30 00:35:00|9518.3|9515.9|9518.7|9516.3|9519.4|9517|9518|9515.6|154
1593477600000|2020-06-30 00:40:00|9518.6|9516.2|9518.6|9516.2|9520.1|9518.2|9518.3|9516.1|170
1593477900000|2020-06-30 00:45:00|9518.7|9516.3|9519.4|9517|9519.5|9517.1|9517.5|9515.5|127
1593478200000|2020-06-30 00:50:00|9519.5|9517.1|9518.4|9516|9521|9519|9518.1|9515.7|346
1593478500000|2020-06-30 00:55:00|9518.3|9515.9|9518.4|9516|9519.5|9517.2|9517.5|9515.2|229
1593478800000|2020-06-30 01:00:00|9518.5|9516.1|9518|9515.6|9518.9|9516.5|9517.8|9515.4|162
1593479100000|2020-06-30 01:05:00|9517.9|9515.5|9519.1|9517.6|9519.9|9517.9|9517.3|9515.4|255
1593479400000|2020-06-30 01:10:00|9519|9517.5|9517|9514.6|9519.5|9517.5|9516.9|9514.5|226
1593479700000|2020-06-30 01:15:00|9517.1|9514.7|9517.1|9514.7|9517.7|9515.7|9516.8|9514.4|147
1593480000000|2020-06-30 01:20:00|9517|9514.6|9515.6|9514.1|9517.2|9515.1|9515.5|9513.5|158
1593480300000|2020-06-30 01:25:00|9515.5|9514|9517.1|9514.7|9517.3|9514.9|9515.3|9513.4|155
1593480600000|2020-06-30 01:30:00|9517|9514.6|9516.5|9514.1|9517.1|9514.7|9516.3|9513.9|126
1593480900000|2020-06-30 01:35:00|9515.7|9514.2|9515.1|9512.7|9516.1|9514.2|9514.5|9512.6|229
1593481200000|2020-06-30 01:40:00|9515|9512.6|9513.7|9511.3|9515|9512.6|9513.1|9511.1|180
1593481500000|2020-06-30 01:45:00|9513.6|9511.2|9512.5|9510.1|9513.8|9511.8|9511.6|9509.6|237
1593481800000|2020-06-30 01:50:00|9512.6|9510.2|9512.1|9509.7|9512.7|9510.7|9511.7|9509.6|113
1593482100000|2020-06-30 01:55:00|9512|9509.6|9510.8|9509.3|9512.2|9510.1|9510.7|9508.8|182
1593482400000|2020-06-30 02:00:00|9511.3|9508.9|9511.2|9508.8|9511.8|9509.4|9510.4|9508|187
1593482700000|2020-06-30 02:05:00|9511.1|9508.7|9512.6|9511.1|9513.1|9511.2|9509.9|9507.8|171
1593483000000|2020-06-30 02:10:00|9512.5|9511|9511.1|9508.7|9512.9|9511|9510.6|9508.5|117
1593483300000|2020-06-30 02:15:00|9511|9508.6|9511.1|9508.7|9511.3|9509.3|9510.4|9508.4|100
1593483600000|2020-06-30 02:20:00|9511.2|9508.8|9511.4|9509|9512.1|9510.1|9510.7|9508.6|99
1593483900000|2020-06-30 02:25:00|9511.3|9508.9|9511|9508.6|9511.5|9509.2|9510.3|9508.4|71
1593484200000|2020-06-30 02:30:00|9511.1|9508.7|9512.2|9509.8|9512.2|9509.8|9511|9508.6|105
1593484500000|2020-06-30 02:35:00|9512.1|9509.7|9513.7|9511.3|9513.8|9511.6|9511.9|9509.5|144
1593484800000|2020-06-30 02:40:00|9513.8|9511.4|9514|9511.6|9515|9512.9|9513.4|9511.2|161
1593485100000|2020-06-30 02:45:00|9513.9|9511.5|9514.7|9512.3|9514.9|9512.9|9513.9|9511.5|141
1593485400000|2020-06-30 02:50:00|9514.8|9512.4|9513.4|9511|9514.8|9512.7|9512.8|9510.6|150
1593485700000|2020-06-30 02:55:00|9513.5|9511.1|9514.8|9512.4|9515.2|9513.2|9512.4|9510.5|191
1593486000000|2020-06-30 03:00:00|9515|9512.6|9516.7|9514.3|9517.2|9514.9|9514.4|9512.3|199
1593486300000|2020-06-30 03:05:00|9516.6|9514.2|9516.5|9514.1|9517.1|9514.9|9516.3|9514|116
1593486600000|2020-06-30 03:10:00|9516.6|9514.2|9515.7|9513.3|9516.6|9514.3|9515.3|9513|131
1593486900000|2020-06-30 03:15:00|9515.6|9513.2|9514.6|9512.2|9515.7|9513.6|9514|9512|133
1593487200000|2020-06-30 03:20:00|9514.7|9512.3|9514.4|9512|9515.4|9513|9514.3|9511.9|94
1593487500000|2020-06-30 03:25:00|9514.3|9511.9|9514.6|9512.2|9514.6|9512.4|9513.1|9510.8|143
1593487800000|2020-06-30 03:30:00|9514.5|9512.1|9513.7|9511.3|9514.6|9512.3|9513|9510.9|132
1593488100000|2020-06-30 03:35:00|9513.8|9511.4|9514.6|9512.2|9514.7|9512.3|9513.4|9511.2|131
1593488400000|2020-06-30 03:40:00|9514.7|9512.3|9514.8|9512.4|9514.9|9512.6|9513.8|9511.4|112
1593488700000|2020-06-30 03:45:00|9514.9|9512.5|9514.7|9512.3|9515.7|9513.7|9513.9|9512|136
1593489000000|2020-06-30 03:50:00|9514.6|9512.2|9516.6|9514.2|9516.6|9514.2|9514|9511.6|145
1593489300000|2020-06-30 03:55:00|9516.5|9514.1|9516.1|9514.6|9516.9|9514.8|9515.5|9513.5|183
1593489600000|2020-06-30 04:00:00|9516|9514.5|9516.5|9514.1|9516.6|9514.6|9515.3|9513.2|140
1593489900000|2020-06-30 04:05:00|9516.4|9514|9515.6|9513.2|9516.4|9514.2|9515.1|9512.7|130
1593490200000|2020-06-30 04:10:00|9515.4|9513|9514.9|9512.5|9516|9513.8|9514.8|9512.4|110
1593490500000|2020-06-30 04:15:00|9515|9512.6|9514.6|9512.2|9515.3|9512.9|9514|9512|131
1593490800000|2020-06-30 04:20:00|9514.8|9512.4|9514.1|9511.7|9515.1|9512.7|9514|9511.6|97
1593491100000|2020-06-30 04:25:00|9514|9511.6|9513.8|9511.4|9514.1|9511.9|9512.9|9510.6|200
1593491400000|2020-06-30 04:30:00|9513.9|9511.5|9514.4|9512|9515|9512.6|9513.7|9511.4|158
1593491700000|2020-06-30 04:35:00|9514.5|9512.1|9514.9|9512.5|9515.1|9512.7|9514|9511.6|125
1593492000000|2020-06-30 04:40:00|9514.8|9512.4|9516.8|9514.4|9517.2|9515|9514.7|9512.3|207
1593492300000|2020-06-30 04:45:00|9516.9|9514.5|9516.4|9514|9517.3|9515.2|9516.2|9514|178
1593492600000|2020-06-30 04:50:00|9516.5|9514.1|9516.5|9514.1|9516.8|9514.6|9516.1|9513.9|96
1593492900000|2020-06-30 04:55:00|9516.4|9514|9516.3|9513.9|9516.8|9514.7|9515.2|9513|167
1593493200000|2020-06-30 05:00:00|9516.4|9514|9516.5|9514.1|9516.8|9514.8|9515.8|9513.7|144
1593493500000|2020-06-30 05:05:00|9516.6|9514.2|9517.4|9515.9|9518.1|9516.2|9516.2|9514.1|142
1593493800000|2020-06-30 05:10:00|9517.8|9515.4|9518.3|9515.9|9518.5|9516.6|9517.2|9515.2|130
1593494100000|2020-06-30 05:15:00|9517.8|9516.3|9518.7|9516.3|9519.5|9517.6|9517.7|9515.8|150
1593494400000|2020-06-30 05:20:00|9518.6|9516.2|9519.1|9516.7|9519.5|9517.3|9518.2|9516.2|126
1593494700000|2020-06-30 05:25:00|9519.2|9516.8|9520|9518.5|9520.5|9518.7|9518.9|9516.7|171
1593495000000|2020-06-30 05:30:00|9520.5|9518.1|9521.6|9519.2|9522.5|9520.2|9519.6|9517.6|253
1593495300000|2020-06-30 05:35:00|9521.7|9519.3|9523|9520.6|9523.5|9521.5|9521.1|9519|312
1593495600000|2020-06-30 05:40:00|9522.9|9520.5|9521.5|9519.1|9523.6|9521.2|9521.1|9519.1|249
1593495900000|2020-06-30 05:45:00|9521.7|9519.3|9522.1|9519.7|9522.4|9520.4|9520.8|9518.9|190
1593496200000|2020-06-30 05:50:00|9521.7|9520.2|9522|9519.6|9522.9|9520.9|9521.4|9519.4|217
1593496500000|2020-06-30 05:55:00|9522.1|9519.7|9520.7|9518.3|9522.3|9520.3|9520.7|9518.3|197
1593496800000|2020-06-30 06:00:00|9520.9|9518.5|9524|9522.5|9524|9522.5|9520.2|9518.4|414
1593497100000|2020-06-30 06:05:00|9523.7|9522.2|9527.9|9525.5|9528.4|9526.5|9523.7|9521.8|430
1593497400000|2020-06-30 06:10:00|9528|9525.6|9526.6|9524.2|9528.5|9526.6|9526.1|9524.2|378
1593497700000|2020-06-30 06:15:00|9526.5|9524.1|9526.2|9524.7|9527.5|9525.7|9525|9523.1|335
1593498000000|2020-06-30 06:20:00|9526.3|9524.8|9526|9523.6|9527|9525|9525.2|9523.1|256
1593498300000|2020-06-30 06:25:00|9526.1|9523.7|9527.4|9525|9527.6|9525.7|9525.6|9523.5|237
1593498600000|2020-06-30 06:30:00|9527.5|9525.1|9528.9|9527.4|9530.1|9528.2|9527|9525|460
1593498900000|2020-06-30 06:35:00|9529|9527.5|9529.9|9528.4|9531|9529.3|9528.5|9526.7|355
1593499200000|2020-06-30 06:40:00|9529.8|9528.3|9528.1|9525.7|9530.2|9528.4|9526.7|9524.8|350
1593499500000|2020-06-30 06:45:00|9527.7|9526.2|9526.4|9524|9530|9528.1|9525.6|9523.8|409
1593499800000|2020-06-30 06:50:00|9526.5|9524.1|9525.4|9523.9|9527.7|9525.7|9524.6|9522.7|430
1593500100000|2020-06-30 06:55:00|9525.5|9524|9524.4|9522|9525.6|9524|9524|9521.9|289
1593500400000|2020-06-30 07:00:00|9524.8|9522.4|9528.3|9526.8|9528.5|9526.9|9523.6|9521.2|445
1593500700000|2020-06-30 07:05:00|9528.2|9526.7|9529.7|9528.2|9531.5|9529.7|9527.5|9525.8|503
1593501000000|2020-06-30 07:10:00|9529.6|9528.1|9530.1|9527.7|9532.7|9530.4|9529|9527.1|514
1593501300000|2020-06-30 07:15:00|9530.2|9527.8|9528.5|9526.1|9531.1|9529.1|9527.8|9525.8|481
1593501600000|2020-06-30 07:20:00|9528.1|9526.6|9527.5|9525.1|9530|9528.1|9526.3|9524.4|428
1593501900000|2020-06-30 07:25:00|9527.6|9525.2|9531.9|9529.5|9533.8|9531.8|9527.5|9525.1|448
1593502200000|2020-06-30 07:30:00|9532|9529.6|9530.8|9528.4|9533|9530.6|9530.1|9528.1|425
1593502500000|2020-06-30 07:35:00|9530.9|9528.5|9527.4|9525.9|9531.5|9529.6|9527.4|9525.9|325
1593502800000|2020-06-30 07:40:00|9527.5|9526|9526.1|9523.7|9528.9|9526.9|9525.5|9523.5|402
1593503100000|2020-06-30 07:45:00|9526.2|9523.8|9525.5|9523.1|9526.9|9525|9523.2|9520.9|449
1593503400000|2020-06-30 07:50:00|9525.7|9523.3|9525|9523.5|9527.9|9526.1|9525|9523|327
1593503700000|2020-06-30 07:55:00|9525.1|9523.6|9523|9520.6|9525.6|9523.6|9520.8|9518.7|436
1593504000000|2020-06-30 08:00:00|9522.9|9520.5|9519.2|9516.8|9524|9522.2|9518.4|9516.4|525
1593504300000|2020-06-30 08:05:00|9519.1|9516.7|9522.9|9521.4|9523.3|9521.4|9518.9|9516.5|431
1593504600000|2020-06-30 08:10:00|9523|9521.5|9524.8|9522.4|9525.6|9523.7|9522.9|9521|396
1593504900000|2020-06-30 08:15:00|9524.4|9522.9|9520.3|9517.9|9524.7|9523.2|9519.4|9517.3|331
1593505200000|2020-06-30 08:20:00|9520.4|9518|9517.8|9515.4|9520.5|9518.1|9517.3|9515.3|375
1593505500000|2020-06-30 08:25:00|9517.9|9515.5|9516.1|9513.7|9517.9|9515.5|9515.2|9513.5|463
1593505800000|2020-06-30 08:30:00|9516.2|9513.8|9520.2|9518.7|9520.6|9518.7|9516.2|9513.8|405
1593506100000|2020-06-30 08:35:00|9520.1|9518.6|9517.4|9515.9|9520.2|9518.7|9515.3|9513|441
1593506400000|2020-06-30 08:40:00|9517.9|9515.5|9515|9512.6|9519.9|9518.3|9514.4|9512.4|518
1593506700000|2020-06-30 08:45:00|9514.9|9512.5|9515.4|9513|9515.7|9513.9|9514|9511.7|395
1593507000000|2020-06-30 08:50:00|9515.2|9512.8|9515.6|9513.2|9516.5|9514.8|9514|9512.5|351
1593507300000|2020-06-30 08:55:00|9515.5|9513.1|9519.8|9517.4|9520|9517.9|9515.3|9513.1|349
1593507600000|2020-06-30 09:00:00|9519.7|9517.3|9526.5|9524.1|9527|9524.9|9519.4|9517|454
1593507900000|2020-06-30 09:05:00|9526.6|9524.2|9521.7|9519.3|9528.7|9526.7|9521.1|9519|511
1593508200000|2020-06-30 09:10:00|9521.8|9519.4|9520.9|9519.4|9522.9|9520.5|9519.2|9517.4|405
1593508500000|2020-06-30 09:15:00|9520.7|9519.2|9519.1|9517.6|9522.4|9520.4|9518.1|9516.2|430
1593508800000|2020-06-30 09:20:00|9519|9517.5|9519|9516.6|9519.9|9518.1|9517.6|9515.7|527
1593509100000|2020-06-30 09:25:00|9518.9|9516.5|9521.2|9519.7|9523|9521|9518.2|9516.2|516
1593509400000|2020-06-30 09:30:00|9521.3|9519.8|9521.2|9519.7|9524.2|9522.3|9520.4|9518.5|462
1593509700000|2020-06-30 09:35:00|9521.6|9520.1|9519.9|9518.4|9523.2|9521.3|9519.9|9518.4|245
1593510000000|2020-06-30 09:40:00|9520|9518.5|9523.8|9521.4|9523.9|9521.5|9519.2|9517.3|380
1593510300000|2020-06-30 09:45:00|9523.7|9521.3|9524.9|9523.4|9525.7|9523.7|9520.4|9518.5|393
1593510600000|2020-06-30 09:50:00|9525|9523.5|9521.1|9518.7|9526|9524|9520.7|9518.7|389
1593510900000|2020-06-30 09:55:00|9521.3|9518.9|9520.9|9518.5|9522.2|9520.3|9520|9518.1|338
1593511200000|2020-06-30 10:00:00|9521|9518.6|9519.1|9517.6|9524.2|9522.3|9519|9517.1|483
1593511500000|2020-06-30 10:05:00|9519.6|9517.2|9519|9516.6|9521.5|9519.5|9518.5|9516.4|443
1593511800000|2020-06-30 10:10:00|9519.1|9516.7|9519.6|9517.2|9520|9518.2|9517|9515|353
1593512100000|2020-06-30 10:15:00|9519.7|9517.3|9515.5|9514|9519.8|9517.9|9514.8|9512.7|351
1593512400000|2020-06-30 10:20:00|9515.6|9514.1|9516.6|9515.1|9517.5|9515.5|9513.4|9511.4|334
1593512700000|2020-06-30 10:25:00|9516.8|9515.3|9510.9|9508.5|9517|9515.3|9508.3|9506.4|461
1593513000000|2020-06-30 10:30:00|9511|9508.6|9513|9510.6|9513|9511.1|9508.3|9506.3|418
1593513300000|2020-06-30 10:35:00|9512.9|9510.5|9511.2|9509.7|9516.9|9514.9|9510.8|9508.9|393
1593513600000|2020-06-30 10:40:00|9511|9509.5|9509|9506.6|9513.2|9511.4|9508.5|9506.5|501
1593513900000|2020-06-30 10:45:00|9508.5|9507|9508.3|9505.9|9509.9|9508.4|9506.8|9504.7|517
1593514200000|2020-06-30 10:50:00|9508.1|9505.7|9500.4|9498|9508.3|9505.9|9499.5|9498|441
1593514500000|2020-06-30 10:55:00|9500.5|9498.1|9507.3|9504.9|9508.9|9507.1|9498.5|9496.4|585
1593514800000|2020-06-30 11:00:00|9507.4|9505|9507.6|9506.1|9508.9|9506.9|9505.9|9504|445
1593515100000|2020-06-30 11:05:00|9507.5|9506|9512.5|9510.1|9513.4|9511.8|9507.5|9505.6|387
1593515400000|2020-06-30 11:10:00|9512.6|9510.2|9508|9505.6|9512.8|9511|9507.9|9505.6|307
1593515700000|2020-06-30 11:15:00|9507.5|9506|9510|9507.6|9510.1|9508.3|9507.5|9505.6|264
1593516000000|2020-06-30 11:20:00|9510.1|9507.7|9506.9|9505.4|9510.1|9508.6|9506.2|9503.8|263
1593516300000|2020-06-30 11:25:00|9506.8|9505.3|9508.8|9506.4|9509|9506.6|9505.9|9504.1|246
1593516600000|2020-06-30 11:30:00|9508.9|9506.5|9510.2|9507.8|9510.7|9508.8|9507.7|9505.7|481
1593516900000|2020-06-30 11:35:00|9510.3|9507.9|9513.9|9511.5|9514.1|9512.6|9508.1|9506.2|478
1593517200000|2020-06-30 11:40:00|9513.6|9511.2|9514.1|9512.6|9515.7|9513.7|9513.3|9511.2|344
1593517500000|2020-06-30 11:45:00|9514|9512.5|9510.7|9509.2|9515.5|9514|9510.7|9508.9|425
1593517800000|2020-06-30 11:50:00|9510.9|9509.4|9514.4|9512|9514.6|9512.7|9508|9505.8|522
1593518100000|2020-06-30 11:55:00|9514.1|9512.6|9516|9513.6|9517.9|9516.2|9513.5|9511.4|672
1593518400000|2020-06-30 12:00:00|9516.1|9513.7|9518.1|9515.7|9519|9517.1|9514.7|9512.8|499
1593518700000|2020-06-30 12:05:00|9517.5|9516|9515|9513.5|9518.9|9516.9|9514.8|9513|452
1593519000000|2020-06-30 12:10:00|9514.9|9513.4|9512.7|9511.2|9516.4|9514.5|9512.6|9511|388
1593519300000|2020-06-30 12:15:00|9512.5|9511|9505.4|9503.9|9513.1|9511.6|9505.3|9503.5|459
1593519600000|2020-06-30 12:20:00|9505.6|9504.1|9505.7|9504.2|9506.6|9504.7|9501|9499|484
1593519900000|2020-06-30 12:25:00|9506.1|9503.7|9504.3|9501.9|9506.8|9505|9503.6|9501.7|393
1593520200000|2020-06-30 12:30:00|9504.4|9502|9503.9|9502.4|9505.5|9503.8|9503.1|9500.7|413
1593520500000|2020-06-30 12:35:00|9503.8|9502.3|9504.2|9501.8|9506|9504.1|9503.1|9501.2|392
1593520800000|2020-06-30 12:40:00|9503.9|9502.4|9503|9501.5|9505.6|9503.6|9501.5|9499.6|416
1593521100000|2020-06-30 12:45:00|9502.9|9501.4|9499.6|9498.1|9504|9502.5|9499.2|9497.2|452
1593521400000|2020-06-30 12:50:00|9499.9|9498.4|9500.6|9498.2|9502.9|9501.4|9497.2|9495.2|557
1593521700000|2020-06-30 12:55:00|9500.8|9498.4|9506|9503.6|9506.5|9504.5|9500.4|9498.2|533
1593522000000|2020-06-30 13:00:00|9505.6|9503.2|9506.1|9503.7|9507.3|9505.3|9504.5|9502.5|495
1593522300000|2020-06-30 13:05:00|9506|9503.6|9503.3|9500.9|9506|9504.3|9502.1|9500.3|559
1593522600000|2020-06-30 13:10:00|9503.4|9501|9499.8|9498.3|9503.4|9501.5|9498.5|9496.3|512
1593522900000|2020-06-30 13:15:00|9499.7|9498.2|9499.6|9498.1|9500.7|9498.9|9498.2|9496.4|380
1593523200000|2020-06-30 13:20:00|9499.5|9498|9498.9|9497.4|9500.6|9499.1|9497.6|9495.7|398
1593523500000|2020-06-30 13:25:00|9498.8|9497.3|9492.9|9490.5|9500.7|9498.8|9491.9|9489.9|458
1593523800000|2020-06-30 13:30:00|9492.8|9490.4|9493.3|9490.9|9494.7|9492.6|9492|9489.7|641
1593524100000|2020-06-30 13:35:00|9493.4|9491|9487.5|9485.1|9493.5|9491.1|9486.6|9484.5|602
1593524400000|2020-06-30 13:40:00|9487.4|9485|9494.2|9491.8|9495.4|9493|9486.3|9484.3|514
1593524700000|2020-06-30 13:45:00|9494.1|9491.7|9499.3|9496.9|9499.3|9496.9|9492.5|9490.2|631
1593525000000|2020-06-30 13:50:00|9499.2|9496.8|9495.4|9493|9499.4|9497|9494.2|9492.3|600
1593525300000|2020-06-30 13:55:00|9495.5|9493.1|9500.1|9497.7|9501.4|9499.4|9493.5|9491.7|511
1593525600000|2020-06-30 14:00:00|9499.6|9497.2|9495.7|9493.3|9502.8|9500.5|9494.5|9492.7|805
1593525900000|2020-06-30 14:05:00|9495.6|9493.2|9489.9|9488.4|9495.7|9493.6|9489.2|9487.4|603
1593526200000|2020-06-30 14:10:00|9490|9488.5|9488.6|9486.2|9491.8|9490.1|9486.3|9484.5|580
1593526500000|2020-06-30 14:15:00|9488.7|9486.3|9500.2|9497.8|9500.2|9498.2|9487.4|9485.5|649
1593526800000|2020-06-30 14:20:00|9500.3|9497.9|9500.9|9498.5|9505.3|9503.5|9499.7|9497.6|685
1593527100000|2020-06-30 14:25:00|9500.8|9498.4|9499.2|9496.8|9501.8|9500.2|9497.9|9495.8|757
1593527400000|2020-06-30 14:30:00|9499.1|9496.7|9492|9490.5|9499.2|9497.1|9490.1|9487.7|834
1593527700000|2020-06-30 14:35:00|9491.9|9490.4|9493.2|9491.7|9498.8|9496.7|9488.5|9486.5|858
1593528000000|2020-06-30 14:40:00|9493|9491.5|9489.9|9487.5|9494.9|9492.8|9485.6|9483.2|879
1593528300000|2020-06-30 14:45:00|9490|9487.6|9484.8|9483.3|9490|9487.6|9478.5|9476.1|1137
1593528600000|2020-06-30 14:50:00|9485.2|9482.8|9472.8|9470.4|9485.3|9483.1|9470.2|9468.2|1122
1593528900000|2020-06-30 14:55:00|9472.7|9471.2|9475.1|9473.6|9480.1|9477.7|9470.4|9468.4|1302
1593529200000|2020-06-30 15:00:00|9474.9|9473.4|9477.8|9475.4|9480.7|9478.8|9472.7|9470.8|1054
1593529500000|2020-06-30 15:05:00|9477.7|9475.3|9477.7|9475.3|9478.9|9477.1|9474.8|9472.7|767
1593529800000|2020-06-30 15:10:00|9477.6|9475.2|9470.5|9468.1|9477.7|9475.8|9470|9468.1|647
1593530100000|2020-06-30 15:15:00|9470.6|9468.2|9463.8|9461.4|9470.6|9468.5|9462.6|9460.9|926
1593530400000|2020-06-30 15:20:00|9463.7|9461.3|9468.2|9465.8|9468.2|9466.2|9462.6|9460.8|731
1593530700000|2020-06-30 15:25:00|9468.1|9465.7|9471.9|9469.5|9473.3|9471.8|9466.2|9464.2|635
1593531000000|2020-06-30 15:30:00|9471.8|9469.4|9471.6|9470.1|9472.8|9470.9|9468.2|9466.2|554
1593531300000|2020-06-30 15:35:00|9471.5|9470|9469.1|9466.7|9471.6|9470|9466.8|9465.2|520
1593531600000|2020-06-30 15:40:00|9469.2|9466.8|9468.2|9465.8|9469.7|9467.6|9466|9463.9|549
1593531900000|2020-06-30 15:45:00|9468.1|9465.7|9467.1|9464.7|9469.8|9467.9|9466.1|9464.4|423
1593532200000|2020-06-30 15:50:00|9467.2|9464.8|9467.3|9464.9|9469.5|9467.7|9466.2|9464.2|412
1593532500000|2020-06-30 15:55:00|9467.2|9464.8|9468.2|9466.7|9471.3|9469.8|9466.6|9464.7|529
1593532800000|2020-06-30 16:00:00|9468.3|9466.8|9466|9464.5|9469.2|9467.4|9465|9463.1|491
1593533100000|2020-06-30 16:05:00|9465.9|9464.4|9464.2|9462.7|9468.8|9466.5|9463.5|9461.5|352
1593533400000|2020-06-30 16:10:00|9464.3|9462.8|9469.5|9467.1|9469.5|9467.4|9463.1|9461.3|449
1593533700000|2020-06-30 16:15:00|9469.4|9467|9471.6|9469.2|9471.6|9469.7|9468.4|9466.5|388
1593534000000|2020-06-30 16:20:00|9471.7|9469.3|9469.4|9467|9473.7|9472|9469.4|9467|497
1593534300000|2020-06-30 16:25:00|9469.3|9466.9|9473.8|9471.4|9473.9|9471.7|9469.1|9466.8|264
1593534600000|2020-06-30 16:30:00|9473.7|9471.3|9470.2|9468.7|9473.7|9471.3|9469.1|9467.2|433
1593534900000|2020-06-30 16:35:00|9470.1|9468.6|9467.6|9466.1|9470.7|9468.8|9464.8|9462.8|523
1593535200000|2020-06-30 16:40:00|9467.5|9466|9464.2|9461.8|9468.5|9466.6|9462.2|9460.3|449
1593535500000|2020-06-30 16:45:00|9463.6|9462.1|9468.8|9466.4|9469.3|9467.5|9463.6|9462.1|521
1593535800000|2020-06-30 16:50:00|9468.7|9466.3|9472.7|9470.3|9472.7|9470.6|9468.7|9466.3|369
1593536100000|2020-06-30 16:55:00|9472.8|9470.4|9471.5|9470|9475.2|9473.3|9471.3|9469.8|395
1593536400000|2020-06-30 17:00:00|9471.4|9469.9|9470.6|9469.1|9471.7|9470.1|9469.4|9467.4|505
1593536700000|2020-06-30 17:05:00|9470.7|9469.2|9468.2|9466.7|9471.6|9469.7|9467.5|9466|362
1593537000000|2020-06-30 17:10:00|9468.1|9466.6|9466.9|9465.4|9468.9|9467.2|9466.8|9464.8|374
1593537300000|2020-06-30 17:15:00|9466.8|9465.3|9466.8|9465.3|9467.5|9465.6|9465.2|9463.3|286
1593537600000|2020-06-30 17:20:00|9466.7|9465.2|9467.8|9465.4|9468.4|9466.4|9465.3|9463.5|313
1593537900000|2020-06-30 17:25:00|9467.6|9466.1|9463.4|9461.9|9467.9|9466.4|9463.1|9461.4|342
1593538200000|2020-06-30 17:30:00|9463.6|9462.1|9467.5|9466|9467.6|9466.1|9463.4|9461.4|353
1593538500000|2020-06-30 17:35:00|9467.6|9466.1|9469|9467.5|9470.4|9468.8|9467.4|9465.9|331
1593538800000|2020-06-30 17:40:00|9469.1|9467.6|9469.9|9467.5|9472|9470.5|9468.7|9466.7|370
1593539100000|2020-06-30 17:45:00|9470|9467.6|9468.7|9467.2|9470.4|9468.9|9467.5|9465.7|342
1593539400000|2020-06-30 17:50:00|9468.8|9467.3|9468.7|9466.3|9469.4|9467.9|9467.3|9465.8|216
1593539700000|2020-06-30 17:55:00|9468.2|9466.7|9470.4|9468.9|9470.8|9469.1|9467.5|9466|413
1593540000000|2020-06-30 18:00:00|9470.5|9469|9469.8|9468.3|9473.5|9471.6|9469.2|9467.7|431
1593540300000|2020-06-30 18:05:00|9469.9|9468.4|9470.1|9468.6|9471.7|9469.9|9469.8|9468|208
1593540600000|2020-06-30 18:10:00|9470|9468.5|9471.3|9468.9|9472.6|9470.7|9469.7|9467.7|274
1593540900000|2020-06-30 18:15:00|9471.4|9469|9472.2|9470.7|9472.4|9470.9|9469.6|9468.1|298
1593541200000|2020-06-30 18:20:00|9472.3|9470.8|9472|9470.5|9474|9472.5|9470.6|9468.6|355
1593541500000|2020-06-30 18:25:00|9472.1|9470.6|9468.6|9467.1|9473|9471.5|9468.6|9466.7|391
1593541800000|2020-06-30 18:30:00|9468.7|9467.2|9468.5|9467|9470.6|9469.1|9468.3|9466.2|289
1593542100000|2020-06-30 18:35:00|9468.6|9467.1|9467|9465.5|9469.8|9467.8|9466.5|9464.8|211
1593542400000|2020-06-30 18:40:00|9467.6|9466.1|9469.6|9468.1|9471.6|9469.2|9467|9465|216
1593542700000|2020-06-30 18:45:00|9469.2|9467.7|9471.2|9469.7|9472|9470.2|9468.9|9467|219
1593543000000|2020-06-30 18:50:00|9471.3|9469.8|9469.7|9468.2|9471.8|9469.9|9468.8|9466.8|209
1593543300000|2020-06-30 18:55:00|9469.6|9468.1|9475.7|9473.3|9475.7|9473.3|9468.2|9466.6|408
1593543600000|2020-06-30 19:00:00|9475.9|9473.5|9477.3|9474.9|9478|9475.9|9472.5|9470.7|509
1593543900000|2020-06-30 19:05:00|9477.4|9475|9478.2|9475.8|9479|9477|9476.5|9474.2|372
1593544200000|2020-06-30 19:10:00|9478.3|9475.9|9473.4|9471.9|9478.6|9476.6|9473.4|9471.5|215
1593544500000|2020-06-30 19:15:00|9473.5|9472|9474.5|9473|9474.9|9473|9472.4|9470.8|223
1593544800000|2020-06-30 19:20:00|9474.4|9472.9|9474.6|9473.1|9476.1|9474.1|9474.4|9472.7|149
1593545100000|2020-06-30 19:25:00|9475.1|9472.7|9475.4|9473|9476.2|9474.1|9474.2|9472.4|208
1593545400000|2020-06-30 19:30:00|9475.3|9472.9|9474.3|9471.9|9476.6|9475.1|9473.9|9471.6|223
1593545700000|2020-06-30 19:35:00|9474.2|9471.8|9473.4|9471|9474.4|9472.5|9472.9|9470.8|196
1593546000000|2020-06-30 19:40:00|9473.3|9470.9|9470.9|9469.4|9474.3|9472.3|9470.4|9468.4|313
1593546300000|2020-06-30 19:45:00|9471.4|9469|9472.5|9470.1|9473.4|9471.5|9470.7|9468.5|337
1593546600000|2020-06-30 19:50:00|9472|9470.5|9471.8|9470.3|9472.4|9470.5|9470.5|9468.4|332
1593546900000|2020-06-30 19:55:00|9471.9|9470.4|9476|9473.6|9476.1|9473.7|9471.2|9469.2|403
1593547200000|2020-06-30 20:00:00|9475.9|9473.5|9474.9|9472.5|9476.6|9474.7|9473.9|9471.7|295
1593547500000|2020-06-30 20:05:00|9475|9472.6|9475.4|9473|9476|9473.6|9474.6|9472.5|152
1593547800000|2020-06-30 20:10:00|9475.3|9472.9|9474.5|9472.1|9475.5|9473.1|9474|9471.7|148
1593548100000|2020-06-30 20:15:00|9474.3|9471.9|9475.4|9473|9475.7|9473.7|9473.9|9471.8|127
1593548400000|2020-06-30 20:20:00|9475.5|9473.1|9476.2|9473.8|9476.3|9474.3|9474.9|9472.8|82
1593548700000|2020-06-30 20:25:00|9476.1|9473.7|9475.2|9472.8|9477|9475|9475.1|9472.7|138
1593549000000|2020-06-30 20:30:00|9475.1|9472.7|9475.9|9473.5|9477|9474.6|9474.1|9471.7|139
1593549300000|2020-06-30 20:35:00|9476|9473.6|9475|9472.6|9476.1|9473.7|9474.6|9472.5|74
1593549600000|2020-06-30 20:40:00|9474.9|9472.5|9475.3|9472.9|9475.5|9473.6|9474.8|9472.4|94
1593549900000|2020-06-30 20:45:00|9475.2|9472.8|9475.6|9473.2|9475.7|9473.3|9474.2|9471.8|174
1593550200000|2020-06-30 20:50:00|9475.5|9473.1|9474.2|9471.8|9475.8|9473.4|9474.1|9471.7|135
1593550500000|2020-06-30 20:55:00|9474.5|9472.1|9474.1|9471.7|9476.8|9474.4|9473.7|9469.7|343
1593550800000|2020-06-30 21:00:00|9474|9471.6|9472.4|9467.4|9474.3|9471.6|9471.3|9467.3|31
1593551100000|2020-06-30 21:05:00|9471.8|9466.8|9472.2|9467.2|9473.4|9468.5|9471.2|9466.3|95
1593551400000|2020-06-30 21:10:00|9471.9|9467.6|9473.6|9469.3|9474|9469.3|9471.1|9466.1|90
1593551700000|2020-06-30 21:15:00|9473.8|9469.6|9471.5|9467.9|9474.9|9470|9470.8|9467.2|148
1593552000000|2020-06-30 21:20:00|9471.7|9467.7|9470.5|9467.3|9472.3|9468.6|9470.2|9465.8|155
1593552300000|2020-06-30 21:25:00|9470.9|9466.9|9470.7|9468.3|9471.9|9468.3|9470.1|9466.7|112
1593552600000|2020-06-30 21:30:00|9471.1|9466.9|9476.3|9471.3|9477.5|9472.5|9471.1|9466.9|179
1593552900000|2020-06-30 21:35:00|9476.4|9471.4|9477.2|9472.2|9477.8|9472.8|9475.3|9470.3|199
1593553200000|2020-06-30 21:40:00|9477|9472|9476.5|9471.5|9478|9473|9474.6|9469.8|237
1593553500000|2020-06-30 21:45:00|9477.4|9472.4|9477.3|9472.3|9478.2|9473.2|9473.9|9468.9|243
1593553800000|2020-06-30 21:50:00|9476.5|9471.5|9474.9|9469.9|9477.8|9472.8|9472.4|9467.4|267
1593554100000|2020-06-30 21:55:00|9474.8|9469.8|9475.6|9470.6|9476|9471|9473.5|9468.5|203
1593554400000|2020-06-30 22:00:00|9475.3|9470.3|9473.1|9470.7|9476.5|9472.1|9472.6|9468.9|361
1593554700000|2020-06-30 22:05:00|9473|9470.6|9473|9470.6|9473.2|9470.8|9472.6|9470.2|87
1593555000000|2020-06-30 22:10:00|9473.1|9470.7|9472.6|9470.2|9473.3|9470.9|9472.3|9469.9|91
1593555300000|2020-06-30 22:15:00|9472.5|9470.1|9471.8|9469.4|9472.7|9470.3|9471.6|9469.2|68
1593555600000|2020-06-30 22:20:00|9471.7|9469.3|9471.4|9469|9472.4|9470|9471.2|9468.8|115
1593555900000|2020-06-30 22:25:00|9471.2|9468.8|9471.3|9468.9|9471.9|9469.5|9470.9|9468.5|113
1593556200000|2020-06-30 22:30:00|9471.2|9468.8|9471.4|9469|9471.5|9469.1|9471.1|9468.7|90
1593556500000|2020-06-30 22:35:00|9471.2|9468.8|9473|9470.6|9473.1|9470.7|9471.2|9468.8|75
1593556800000|2020-06-30 22:40:00|9473.1|9470.7|9472.7|9470.3|9473.1|9470.7|9472.5|9470.1|66
1593557100000|2020-06-30 22:45:00|9472.6|9470.2|9472.3|9469.9|9472.7|9470.3|9472.2|9469.8|64
1593557400000|2020-06-30 22:50:00|9472.4|9470|9472.5|9470.1|9472.6|9470.2|9471.8|9469.4|77
1593557700000|2020-06-30 22:55:00|9472.3|9469.9|9472.2|9469.8|9472.5|9470.1|9472.1|9469.7|45
1593558000000|2020-06-30 23:00:00|9472.1|9469.7|9472.5|9470.1|9473.2|9470.8|9471.2|9468.8|155
1593558300000|2020-06-30 23:05:00|9472.4|9470|9471.7|9469.3|9472.7|9470.3|9471.6|9469.2|192
1593558600000|2020-06-30 23:10:00|9471.6|9469.2|9472.4|9470|9472.6|9470.2|9471.6|9469.2|130
1593558900000|2020-06-30 23:15:00|9472.3|9469.9|9472.4|9470|9472.7|9470.3|9472|9469.6|105
1593559200000|2020-06-30 23:20:00|9472.5|9470.1|9472.2|9469.8|9472.6|9470.2|9472|9469.6|114
1593559500000|2020-06-30 23:25:00|9472.3|9469.9|9472.2|9469.8|9472.6|9470.2|9472.1|9469.7|150
1593559800000|2020-06-30 23:30:00|9472.3|9469.9|9472|9469.6|9472.4|9470|9471.9|9469.5|130
1593560100000|2020-06-30 23:35:00|9472.1|9469.7|9472.2|9469.8|9472.5|9470.1|9472|9469.6|110
1593560400000|2020-06-30 23:40:00|9472.3|9469.9|9471.8|9469.4|9472.5|9470.3|9471.8|9469.4|142
1593560700000|2020-06-30 23:45:00|9471.9|9469.5|9472.3|9469.9|9472.4|9470|9471.8|9469.4|141
1593561000000|2020-06-30 23:50:00|9472.4|9470|9472.4|9470|9472.5|9470.1|9471.9|9469.5|77
1593561300000|2020-06-30 23:55:00|9472.5|9470.1|9473|9470.6|9473.2|9471.2|9472.2|9469.8|89
1593561600000|2020-07-01 00:00:00|9473.1|9470.7|9476.7|9474.3|9477.5|9475.1|9473|9470.6|326
1593561900000|2020-07-01 00:05:00|9476.8|9474.4|9477.3|9474.9|9477.5|9475.4|9475.8|9473.4|229
1593562200000|2020-07-01 00:10:00|9476.9|9475.4|9476|9473.6|9477.3|9475.4|9474.6|9472.2|266
1593562500000|2020-07-01 00:15:00|9475.9|9473.5|9475.8|9473.4|9476.5|9474.1|9475.5|9473.1|164
1593562800000|2020-07-01 00:20:00|9475.7|9473.3|9477.7|9475.3|9478.2|9475.8|9475.7|9473.3|171
1593563100000|2020-07-01 00:25:00|9477.6|9475.2|9479.1|9476.7|9479.2|9477.3|9477.5|9475.1|182
1593563400000|2020-07-01 00:30:00|9479.2|9476.8|9477.1|9474.7|9479.2|9476.8|9476.3|9473.9|159
1593563700000|2020-07-01 00:35:00|9477|9474.6|9475.4|9473|9477.7|9475.3|9474.9|9472.5|180
1593564000000|2020-07-01 00:40:00|9475.3|9472.9|9474.8|9472.4|9475.7|9473.3|9474|9471.9|162
1593564300000|2020-07-01 00:45:00|9474.9|9472.5|9475.6|9473.2|9475.7|9473.7|9474.6|9472.4|143
1593564600000|2020-07-01 00:50:00|9475.5|9473.1|9476.8|9474.4|9477.3|9474.9|9475|9473|217
1593564900000|2020-07-01 00:55:00|9477.1|9474.7|9475.8|9474.3|9477.6|9475.2|9475.2|9473.2|266
1593565200000|2020-07-01 01:00:00|9476.1|9473.7|9474.7|9472.3|9476.8|9474.9|9474.4|9472.3|271
1593565500000|2020-07-01 01:05:00|9474.6|9472.2|9471.2|9468.8|9474.9|9472.5|9470.6|9468.2|347
1593565800000|2020-07-01 01:10:00|9471.1|9468.7|9470.8|9468.4|9471.4|9469.1|9470.5|9468.1|187
1593566100000|2020-07-01 01:15:00|9470.5|9468.1|9469.9|9467.5|9470.5|9468.1|9468.7|9466.3|340
1593566400000|2020-07-01 01:20:00|9470|9467.6|9470.3|9467.9|9470.6|9468.4|9469.6|9467.4|192
1593566700000|2020-07-01 01:25:00|9470.2|9467.8|9469.3|9466.9|9470.4|9468.3|9468.1|9466.2|236
1593567000000|2020-07-01 01:30:00|9469.1|9466.7|9468.8|9467.3|9469.9|9467.5|9468.3|9466.1|302
1593567300000|2020-07-01 01:35:00|9468.7|9467.2|9470.5|9468.1|9470.6|9468.7|9468|9466|242
1593567600000|2020-07-01 01:40:00|9470.1|9468.6|9469.5|9467.1|9470.5|9468.6|9468.9|9466.9|189
1593567900000|2020-07-01 01:45:00|9469.4|9467|9470.3|9467.9|9470.3|9468.2|9468.3|9466.1|245
1593568200000|2020-07-01 01:50:00|9470.1|9467.7|9470.5|9468.1|9470.6|9468.6|9468.7|9466.7|220
1593568500000|2020-07-01 01:55:00|9470.4|9468|9468.5|9466.1|9470.8|9468.5|9468.1|9465.9|333
1593568800000|2020-07-01 02:00:00|9468.6|9466.2|9467.5|9465.1|9468.9|9466.5|9466.5|9464.4|352
1593569100000|2020-07-01 02:05:00|9467.4|9465|9467.3|9464.9|9467.8|9465.8|9465.8|9463.5|329
1593569400000|2020-07-01 02:10:00|9467.2|9464.8|9467.9|9465.5|9468|9465.9|9466.5|9464.1|240
1593569700000|2020-07-01 02:15:00|9467.8|9465.4|9466|9463.6|9468.4|9466.1|9466|9463.6|272
1593570000000|2020-07-01 02:20:00|9465.9|9463.5|9466.8|9464.4|9467|9464.7|9465.9|9463.5|219
1593570300000|2020-07-01 02:25:00|9466.7|9464.3|9465.6|9463.2|9466.8|9464.4|9464.8|9462.8|155
1593570600000|2020-07-01 02:30:00|9465.5|9463.1|9467.5|9465.1|9467.9|9466|9465|9462.9|221
1593570900000|2020-07-01 02:35:00|9467.6|9465.2|9465.9|9463.5|9467.6|9465.4|9465.5|9463.4|167
1593571200000|2020-07-01 02:40:00|9466|9463.6|9466.8|9464.4|9466.8|9464.9|9465.5|9463.5|135
1593571500000|2020-07-01 02:45:00|9466.9|9464.5|9465.6|9463.2|9466.9|9464.8|9464.9|9463|155
1593571800000|2020-07-01 02:50:00|9465.5|9463.1|9463.9|9462.4|9467.2|9465.2|9463.4|9461.3|184
1593572100000|2020-07-01 02:55:00|9464.3|9461.9|9465|9463.5|9465.4|9463.5|9463.5|9461.6|143
1593572400000|2020-07-01 03:00:00|9464.9|9463.4|9467.6|9465.2|9467.6|9465.6|9464.9|9462.9|212
1593572700000|2020-07-01 03:05:00|9467.5|9465.1|9468.3|9466.8|9469.7|9467.3|9467.4|9465.1|158
1593573000000|2020-07-01 03:10:00|9468.4|9466.9|9469.7|9467.3|9469.8|9467.9|9468.1|9466.1|163
1593573300000|2020-07-01 03:15:00|9469.6|9467.2|9469.3|9466.9|9470.1|9468.3|9468.4|9466.3|201
1593573600000|2020-07-01 03:20:00|9469|9467.5|9470.2|9468.7|9470.8|9468.9|9469|9467.1|124
1593573900000|2020-07-01 03:25:00|9470.4|9468.9|9470.4|9468|9470.8|9469.1|9469.8|9467.9|152
1593574200000|2020-07-01 03:30:00|9470.5|9468.1|9470.7|9468.3|9471.3|9469.3|9469.9|9468|136
1593574500000|2020-07-01 03:35:00|9470.6|9468.2|9471.2|9468.8|9471.6|9469.6|9469.8|9467.9|171
1593574800000|2020-07-01 03:40:00|9471.3|9468.9|9471.6|9469.2|9472.4|9470.1|9470.9|9468.7|179
1593575100000|2020-07-01 03:45:00|9471.7|9469.3|9473.2|9470.8|9473.2|9470.8|9471.3|9469.2|128
1593575400000|2020-07-01 03:50:00|9473.1|9470.7|9474.3|9471.9|9474.4|9472|9472.4|9470.5|136
1593575700000|2020-07-01 03:55:00|9474.2|9471.8|9473|9471.5|9476.3|9474.3|9473|9470.9|301
1593576000000|2020-07-01 04:00:00|9472.9|9471.4|9472.6|9471.1|9473.9|9472|9472|9470.5|178
1593576300000|2020-07-01 04:05:00|9472.5|9471|9472.2|9469.8|9473|9471|9471.3|9469.4|214
1593576600000|2020-07-01 04:10:00|9472.3|9469.9|9473.3|9470.9|9474|9471.7|9472.1|9469.7|230
1593576900000|2020-07-01 04:15:00|9473.4|9471|9473.7|9471.3|9474.1|9472.2|9472.9|9470.9|142
1593577200000|2020-07-01 04:20:00|9473.8|9471.4|9467.3|9464.9|9474|9472|9466.3|9463.9|265
1593577500000|2020-07-01 04:25:00|9467.4|9465|9467.7|9465.3|9468|9466.2|9466.7|9464.6|249
1593577800000|2020-07-01 04:30:00|9467.6|9465.2|9466.6|9464.2|9467.6|9465.7|9465.7|9463.7|199
1593578100000|2020-07-01 04:35:00|9466.5|9464.1|9466.7|9464.3|9467.7|9465.6|9465.5|9463.6|227
1593578400000|2020-07-01 04:40:00|9466.8|9464.4|9467.2|9465.7|9468|9466.2|9466.6|9464.3|188
1593578700000|2020-07-01 04:45:00|9467.3|9465.8|9471|9468.6|9472.2|9470|9467.2|9465.2|262
1593579000000|2020-07-01 04:50:00|9470.7|9468.3|9470.3|9467.9|9471.4|9469.5|9469.5|9467.4|223
1593579300000|2020-07-01 04:55:00|9470.4|9468|9471.9|9469.5|9473.9|9471.7|9470.3|9468|321
1593579600000|2020-07-01 05:00:00|9471.4|9469.9|9470.6|9468.2|9472.5|9470.1|9470.1|9468|346
1593579900000|2020-07-01 05:05:00|9470.5|9468.1|9472.9|9470.5|9473.2|9471|9470|9468|274
1593580200000|2020-07-01 05:10:00|9472.8|9470.4|9472.2|9469.8|9473.8|9471.8|9471.7|9469.5|250
1593580500000|2020-07-01 05:15:00|9472.1|9469.7|9471.4|9469.9|9472.9|9470.9|9470.7|9468.8|359
1593580800000|2020-07-01 05:20:00|9471.3|9469.8|9472.3|9469.9|9473.1|9471.1|9471.3|9469.1|249
1593581100000|2020-07-01 05:25:00|9472.2|9469.8|9472.9|9470.5|9473.6|9471.5|9471.3|9469.3|273
1593581400000|2020-07-01 05:30:00|9473|9470.6|9472.9|9470.5|9473.5|9471.2|9471.8|9469.8|204
1593581700000|2020-07-01 05:35:00|9473|9470.6|9472.6|9470.2|9473.2|9471.1|9472|9470|152
1593582000000|2020-07-01 05:40:00|9472|9469.6|9471.3|9468.9|9472.2|9470|9469.9|9468|249
1593582300000|2020-07-01 05:45:00|9471.1|9468.7|9471|9468.6|9472|9469.6|9470.2|9468|203
1593582600000|2020-07-01 05:50:00|9471.1|9468.7|9470.6|9468.2|9472|9470|9469.8|9467.9|231
1593582900000|2020-07-01 05:55:00|9470.7|9468.3|9471.2|9468.8|9472.1|9470.2|9469.9|9467.7|230
1593583200000|2020-07-01 06:00:00|9471.3|9468.9|9469.5|9467.1|9471.7|9469.7|9468.9|9466.9|393
1593583500000|2020-07-01 06:05:00|9469.4|9467|9469.7|9468.2|9471.3|9469.4|9468.8|9466.9|267
1593583800000|2020-07-01 06:10:00|9469.8|9468.3|9469.2|9467.7|9471.5|9469.6|9468.8|9466.9|341
1593584100000|2020-07-01 06:15:00|9469.3|9467.8|9471.2|9468.8|9471.6|9469.5|9468.5|9466.2|318
1593584400000|2020-07-01 06:20:00|9471.1|9468.7|9470.6|9469.1|9471.8|9469.9|9470|9468|322
1593584700000|2020-07-01 06:25:00|9470.5|9469|9470.7|9468.3|9472.6|9470.8|9470.3|9468.1|305
1593585000000|2020-07-01 06:30:00|9470.6|9468.2|9471.1|9469.6|9472.3|9470.4|9469.6|9467.8|341
1593585300000|2020-07-01 06:35:00|9471.6|9469.2|9472.2|9469.8|9472.6|9470.9|9470.8|9468.8|411
1593585600000|2020-07-01 06:40:00|9472.3|9469.9|9470.4|9468.9|9473.2|9471.4|9470.2|9468.2|278
1593585900000|2020-07-01 06:45:00|9470.8|9468.4|9472.3|9469.9|9473.4|9471.5|9470.1|9468.3|308
1593586200000|2020-07-01 06:50:00|9472.4|9470|9474.3|9472.8|9475.1|9473.2|9471.6|9469.6|261
1593586500000|2020-07-01 06:55:00|9474.2|9472.7|9473.2|9470.8|9475|9473|9471.8|9469.8|366
1593586800000|2020-07-01 07:00:00|9473.3|9470.9|9474.5|9473|9477.3|9475.4|9473|9470.8|431
1593587100000|2020-07-01 07:05:00|9474.4|9472.9|9470.9|9469.4|9475|9473|9470.6|9469.1|331
1593587400000|2020-07-01 07:10:00|9470.8|9469.3|9469.7|9468.2|9471.2|9469.4|9468.7|9466.7|281
1593587700000|2020-07-01 07:15:00|9469.6|9468.1|9473.9|9472.4|9474.7|9472.7|9468|9466|498
1593588000000|2020-07-01 07:20:00|9474|9472.5|9474.8|9472.4|9475.7|9473.8|9472.5|9470.5|426
1593588300000|2020-07-01 07:25:00|9474.7|9472.3|9474.5|9472.1|9477|9475.1|9474|9472|275
1593588600000|2020-07-01 07:30:00|9474.4|9472|9472.9|9471.4|9476|9474.2|9472|9470.5|347
1593588900000|2020-07-01 07:35:00|9473|9471.5|9472.8|9471.3|9474.1|9472.2|9470.7|9468.8|407
1593589200000|2020-07-01 07:40:00|9473.1|9471.6|9474.1|9472.6|9475.5|9473.7|9471.8|9469.9|345
1593589500000|2020-07-01 07:45:00|9474.2|9472.7|9474.6|9472.2|9476.7|9474.5|9472.7|9470.4|401
1593589800000|2020-07-01 07:50:00|9474.8|9472.4|9473.6|9471.2|9475.9|9473.7|9473|9470.6|337
1593590100000|2020-07-01 07:55:00|9473.5|9471.1|9471.9|9470.4|9473.7|9471.3|9470.4|9468.2|449
1593590400000|2020-07-01 08:00:00|9471.8|9470.3|9470.4|9468|9474.2|9472.5|9469.5|9467.6|561
1593590700000|2020-07-01 08:05:00|9469.9|9468.4|9467.5|9466|9470.7|9468.8|9467.4|9465.4|472
1593591000000|2020-07-01 08:10:00|9467.6|9466.1|9461.5|9460|9467.6|9466.1|9459.7|9457.8|567
1593591300000|2020-07-01 08:15:00|9461.6|9460.1|9464.7|9463.2|9465|9463.5|9461|9459.1|555
1593591600000|2020-07-01 08:20:00|9464.6|9463.1|9458.7|9457.2|9465.4|9463.5|9458.3|9456.4|489
1593591900000|2020-07-01 08:25:00|9458.8|9457.3|9460.5|9459|9461.8|9459.8|9458.7|9457|359
1593592200000|2020-07-01 08:30:00|9460.6|9458.2|9464|9461.6|9464|9462|9459.4|9457.5|410
1593592500000|2020-07-01 08:35:00|9463.2|9461.7|9468.3|9466.8|9470.4|9468.5|9463.2|9461.5|455
1593592800000|2020-07-01 08:40:00|9468.4|9466.9|9471.8|9470.3|9473.8|9471.7|9463.8|9462|582
1593593100000|2020-07-01 08:45:00|9472.3|9469.9|9471.6|9470.1|9473.9|9472|9471.4|9469.3|348
1593593400000|2020-07-01 08:50:00|9471.7|9470.2|9471.1|9469.6|9472.9|9471.1|9470.3|9468.2|307
1593593700000|2020-07-01 08:55:00|9471.2|9469.7|9471|9468.6|9472|9470.1|9469|9467.1|498
1593594000000|2020-07-01 09:00:00|9471.1|9468.7|9470.2|9468.7|9471.5|9469.9|9468.9|9467|337
1593594300000|2020-07-01 09:05:00|9470.1|9468.6|9470.3|9467.9|9470.7|9469|9468.8|9466.8|274
1593594600000|2020-07-01 09:10:00|9469.9|9468.4|9468.7|9466.3|9471.1|9469.1|9468.7|9466.3|338
1593594900000|2020-07-01 09:15:00|9468.6|9466.2|9471.7|9470.2|9473.4|9471.4|9468.5|9466.2|408
1593595200000|2020-07-01 09:20:00|9471.6|9470.1|9472.2|9470.7|9474.5|9472.9|9471.5|9469.6|382
1593595500000|2020-07-01 09:25:00|9471.9|9470.4|9476.9|9475.4|9477.4|9475.4|9471.9|9470.1|419
1593595800000|2020-07-01 09:30:00|9477|9475.5|9476.2|9474.7|9480.3|9478.2|9475.1|9473.3|433
1593596100000|2020-07-01 09:35:00|9476.1|9474.6|9474.7|9473.2|9476.9|9475|9473.2|9470.9|435
1593596400000|2020-07-01 09:40:00|9474.8|9473.3|9475.2|9473.7|9477.6|9475.8|9473.9|9471.7|489
1593596700000|2020-07-01 09:45:00|9475.1|9473.6|9477|9475.5|9479.7|9477.9|9475.1|9473.2|486
1593597000000|2020-07-01 09:50:00|9476.9|9475.4|9477.6|9475.2|9479.9|9477.7|9476.6|9474.6|435
1593597300000|2020-07-01 09:55:00|9477.4|9475.9|9480.6|9479.1|9481.5|9479.7|9477.4|9475.6|626
1593597600000|2020-07-01 10:00:00|9480.7|9479.2|9480.3|9478.8|9481.9|9479.9|9479.5|9477.6|575
1593597900000|2020-07-01 10:05:00|9480.4|9478.9|9479.8|9478.3|9481.8|9479.9|9479.2|9477.2|466
1593598200000|2020-07-01 10:10:00|9479.7|9478.2|9479.9|9478.4|9481|9479.1|9478.6|9476.9|371
1593598500000|2020-07-01 10:15:00|9480|9478.5|9479.9|9478.4|9481.5|9479.6|9477.9|9475.9|426
1593598800000|2020-07-01 10:20:00|9479.8|9478.3|9478.8|9477.3|9483.7|9481.3|9478.7|9476.6|455
1593599100000|2020-07-01 10:25:00|9478.9|9477.4|9484.2|9481.8|9487.6|9485.8|9478.7|9476.9|514
1593599400000|2020-07-01 10:30:00|9483.9|9481.5|9481.2|9479.7|9484.6|9483.1|9481.1|9479.2|473
1593599700000|2020-07-01 10:35:00|9481.1|9479.6|9481.1|9479.6|9482.1|9480.4|9476.6|9474.2|562
1593600000000|2020-07-01 10:40:00|9481|9479.5|9479.1|9476.7|9482.1|9480.2|9477.8|9475.8|464
1593600300000|2020-07-01 10:45:00|9479.2|9476.8|9475.1|9472.7|9479.2|9477.4|9474.1|9472.2|515
1593600600000|2020-07-01 10:50:00|9474.5|9473|9475.6|9474.1|9476.6|9474.8|9473.4|9471.4|467
1593600900000|2020-07-01 10:55:00|9475.5|9474|9473.7|9471.3|9476.7|9474.6|9473|9470.6|583
1593601200000|2020-07-01 11:00:00|9473.8|9471.4|9479.4|9477|9479.8|9478.3|9473.8|9471.4|501
1593601500000|2020-07-01 11:05:00|9479.5|9477.1|9480.7|9478.3|9484.2|9482.5|9479|9477|578
1593601800000|2020-07-01 11:10:00|9480.8|9478.4|9480|9477.6|9482.2|9480.2|9478.5|9476.5|525
1593602100000|2020-07-01 11:15:00|9480.1|9477.7|9482.7|9481.2|9483.2|9481.3|9478|9475.7|439
1593602400000|2020-07-01 11:20:00|9482.6|9481.1|9483.7|9481.3|9484.3|9482.8|9482.2|9480.3|453
1593602700000|2020-07-01 11:25:00|9483.9|9481.5|9487.9|9486.4|9489.4|9487.3|9482.8|9480.4|402
1593603000000|2020-07-01 11:30:00|9488.3|9485.9|9493.3|9490.9|9495.3|9492.9|9486|9483.9|566
1593603300000|2020-07-01 11:35:00|9492.8|9491.3|9488.7|9486.3|9493.3|9491.3|9485.9|9484.1|545
1593603600000|2020-07-01 11:40:00|9488.8|9486.4|9486.6|9485.1|9489|9487.3|9486|9484.1|361
1593603900000|2020-07-01 11:45:00|9487.5|9485.6|9487.7|9485.3|9489.2|9487.5|9485.4|9483.4|570
1593604200000|2020-07-01 11:50:00|9487.6|9485.2|9483.2|9480.8|9488.2|9486.3|9481.5|9479.7|575
1593604500000|2020-07-01 11:55:00|9483.3|9480.9|9481.8|9479.4|9483.8|9481.8|9479.6|9478|504
1593604800000|2020-07-01 12:00:00|9481.9|9479.5|9478.2|9476.7|9482.6|9480.8|9477.5|9476|482
1593605100000|2020-07-01 12:05:00|9478.1|9476.6|9481.9|9479.5|9482.3|9480.6|9476.5|9474.7|560
1593605400000|2020-07-01 12:10:00|9482|9479.6|9485.9|9480.9|9489.9|9487|9480.9|9478.9|533
1593605700000|2020-07-01 12:15:00|9485.1|9480.1|9485.7|9483.3|9488.5|9486.1|9483.7|9479.7|601
1593606000000|2020-07-01 12:20:00|9485.8|9483.4|9485.4|9483|9490.6|9488.2|9484.9|9482.9|520
1593606300000|2020-07-01 12:25:00|9485.5|9483.1|9490.3|9487.9|9490.3|9488.6|9484.8|9482.9|516
1593606600000|2020-07-01 12:30:00|9490.2|9487.8|9489.3|9486.9|9492.7|9490.6|9488.3|9486.4|484
1593606900000|2020-07-01 12:35:00|9489.2|9486.8|9487|9485.5|9493.6|9491.5|9486.9|9484.9|538
1593607200000|2020-07-01 12:40:00|9487.1|9485.6|9484.9|9483.4|9488.3|9486.8|9484.6|9482.3|394
1593607500000|2020-07-01 12:45:00|9484.8|9483.3|9482.2|9480.7|9486.7|9485.1|9481.9|9480.1|476
1593607800000|2020-07-01 12:50:00|9482.1|9480.6|9481.7|9479.3|9482.4|9480.7|9479|9477|431
1593608100000|2020-07-01 12:55:00|9481.6|9479.2|9481.7|9479.3|9482.8|9480.4|9480.5|9478.5|421
1593608400000|2020-07-01 13:00:00|9481.3|9479.8|9479.9|9477.5|9482.2|9480.2|9479.2|9477.1|456
1593608700000|2020-07-01 13:05:00|9480|9477.6|9482|9480.5|9484.1|9482.1|9479.2|9477.3|502
1593609000000|2020-07-01 13:10:00|9481.9|9480.4|9479.5|9478|9483.5|9481.4|9479.3|9477.4|393
1593609300000|2020-07-01 13:15:00|9479.6|9478.1|9477.1|9475.6|9480.1|9478.6|9475.6|9474|386
1593609600000|2020-07-01 13:20:00|9477|9475.5|9473.1|9471.6|9477.6|9476.1|9472.6|9470.7|516
1593609900000|2020-07-01 13:25:00|9472.8|9471.3|9477.2|9474.8|9479|9477.5|9470.8|9468.9|573
1593610200000|2020-07-01 13:30:00|9476.8|9475.3|9483.1|9481.6|9483.3|9481.7|9476.8|9474.9|663
1593610500000|2020-07-01 13:35:00|9483.2|9481.7|9479.9|9478.4|9483.9|9482.1|9479.4|9477.5|709
1593610800000|2020-07-01 13:40:00|9480.4|9478|9482.1|9479.7|9482.8|9480.8|9479|9477.1|458
1593611100000|2020-07-01 13:45:00|9482.2|9479.8|9476.8|9474.4|9483.3|9481.3|9476.4|9474.4|527
1593611400000|2020-07-01 13:50:00|9476.9|9474.5|9477.6|9476.1|9478.3|9476.3|9474.2|9472.4|757
1593611700000|2020-07-01 13:55:00|9477.7|9476.2|9471.8|9469.4|9478.4|9476.5|9471.7|9469.1|587
1593612000000|2020-07-01 14:00:00|9472.1|9469.6|9467.4|9465.9|9473.7|9471.3|9465.9|9464|843
1593612300000|2020-07-01 14:05:00|9467|9465.5|9459.3|9456.9|9467.7|9465.7|9458|9456.2|931
1593612600000|2020-07-01 14:10:00|9459.4|9457|9462.2|9460.7|9462.9|9461|9459.4|9457|755
1593612900000|2020-07-01 14:15:00|9462.4|9460.9|9462.8|9461.3|9465.5|9463.6|9461.5|9459.2|571
1593613200000|2020-07-01 14:20:00|9462.3|9460.8|9459.7|9457.3|9463.1|9461.2|9455.9|9454|575
1593613500000|2020-07-01 14:25:00|9459.1|9457.6|9460.1|9457.7|9461.9|9459.5|9455.3|9452.9|608
1593613800000|2020-07-01 14:30:00|9460|9457.6|9458.9|9456.5|9460|9457.6|9455.9|9453.5|780
1593614100000|2020-07-01 14:35:00|9458.8|9456.4|9456|9454.5|9460.7|9458.5|9455.9|9453.9|643
1593614400000|2020-07-01 14:40:00|9456.4|9454|9454.4|9452|9456.7|9454.7|9452.4|9450.3|688
1593614700000|2020-07-01 14:45:00|9454.3|9451.9|9454.7|9452.3|9456.3|9454.3|9449.5|9448|635
1593615000000|2020-07-01 14:50:00|9454.6|9452.2|9458|9456.5|9458.1|9456.5|9453|9451.1|482
1593615300000|2020-07-01 14:55:00|9457.9|9456.4|9452.7|9451.2|9459.3|9457.4|9449.9|9448.2|833
1593615600000|2020-07-01 15:00:00|9452.6|9451.1|9449.3|9446.9|9453.2|9451.3|9448.2|9446.2|684
1593615900000|2020-07-01 15:05:00|9449.2|9446.8|9450.8|9449.3|9452|9450|9446.1|9444.2|548
1593616200000|2020-07-01 15:10:00|9450.7|9449.2|9446.6|9444.2|9451.5|9450|9446.2|9444.1|662
1593616500000|2020-07-01 15:15:00|9446.5|9444.1|9449.7|9448.2|9450.3|9448.8|9445.9|9443.9|572
1593616800000|2020-07-01 15:20:00|9449.2|9447.7|9451.4|9449.9|9453.5|9451.5|9448.9|9447.4|461
1593617100000|2020-07-01 15:25:00|9452|9449.6|9448.3|9446.8|9452|9449.9|9445.9|9444|497
1593617400000|2020-07-01 15:30:00|9448.5|9447|9453|9451.5|9453.6|9451.7|9448.2|9446.2|447
1593617700000|2020-07-01 15:35:00|9453.1|9451.6|9454.1|9451.7|9455|9453.5|9452.5|9451|435
1593618000000|2020-07-01 15:40:00|9453.6|9452.1|9452.3|9450.8|9455.6|9453.7|9452.1|9450.6|348
1593618300000|2020-07-01 15:45:00|9452.2|9450.7|9453.1|9450.7|9454|9452|9451|9449.5|345
1593618600000|2020-07-01 15:50:00|9453.2|9450.8|9456.4|9454|9457.1|9455.1|9452.4|9450.5|390
1593618900000|2020-07-01 15:55:00|9456.3|9453.9|9456.7|9455.2|9458.3|9455.9|9455|9453|415
1593619200000|2020-07-01 16:00:00|9456.8|9455.3|9459.5|9458|9461|9459.5|9456.7|9455.2|380
1593619500000|2020-07-01 16:05:00|9459.4|9457.9|9461.4|9459.9|9462.1|9460.3|9459.4|9457.5|383
1593619800000|2020-07-01 16:10:00|9461.9|9459.5|9462.7|9461.2|9463.4|9461.5|9460.1|9458.3|298
1593620100000|2020-07-01 16:15:00|9462.5|9461|9466.6|9465.1|9467|9465.4|9462.5|9461|341
1593620400000|2020-07-01 16:20:00|9466.5|9465|9462.5|9461|9466.8|9465.3|9462.5|9460.6|241
1593620700000|2020-07-01 16:25:00|9462.6|9461.1|9461.3|9458.9|9463.5|9461.6|9460.6|9458.6|314
1593621000000|2020-07-01 16:30:00|9461.4|9459|9461.6|9459.2|9462.1|9459.9|9460.4|9458.5|222
1593621300000|2020-07-01 16:35:00|9461.7|9459.3|9460.4|9458.9|9462.1|9460.6|9460.3|9458.8|180
1593621600000|2020-07-01 16:40:00|9460|9458.5|9461.7|9459.3|9461.8|9459.8|9459.3|9457.4|202
1593621900000|2020-07-01 16:45:00|9461.8|9459.4|9461.5|9459.1|9465.5|9463.5|9461.3|9458.9|683
1593622200000|2020-07-01 16:50:00|9461.4|9459|9458.1|9455.7|9461.5|9459.1|9457.7|9455.6|435
1593622500000|2020-07-01 16:55:00|9458.2|9455.8|9457.2|9454.8|9458.2|9456|9455.5|9453.5|422
1593622800000|2020-07-01 17:00:00|9457.1|9454.7|9456.4|9454.9|9459.4|9457.5|9456.1|9454.1|323
1593623100000|2020-07-01 17:05:00|9456.5|9455|9458.8|9457.3|9459|9457.3|9455.5|9453.6|255
1593623400000|2020-07-01 17:10:00|9458.7|9457.2|9459.3|9457.8|9461.5|9459.6|9457.9|9455.9|423
1593623700000|2020-07-01 17:15:00|9459.2|9457.7|9459|9457.5|9461|9458.9|9458.4|9456.6|386
1593624000000|2020-07-01 17:20:00|9458.8|9457.3|9461.3|9458.9|9461.3|9459.3|9458.8|9456.6|303
1593624300000|2020-07-01 17:25:00|9460.8|9459.3|9461.3|9459.8|9461.9|9459.8|9458.6|9456.5|318
1593624600000|2020-07-01 17:30:00|9461.2|9459.7|9461.1|9459.6|9461.7|9459.8|9459.6|9457.6|278
1593624900000|2020-07-01 17:35:00|9461|9459.5|9459.3|9457.8|9461.1|9459.6|9458.5|9456.5|297
1593625200000|2020-07-01 17:40:00|9458.9|9457.4|9461|9459.5|9461.6|9459.6|9458.4|9456.2|316
1593625500000|2020-07-01 17:45:00|9461.1|9459.6|9459.6|9458.1|9461.5|9459.6|9459.3|9457.6|275
1593625800000|2020-07-01 17:50:00|9459.5|9458|9460.6|9459.1|9461.1|9459.6|9459.2|9457.3|231
1593626100000|2020-07-01 17:55:00|9460.3|9458.8|9461.9|9456.9|9462.6|9459.6|9457.9|9453.8|352
1593626400000|2020-07-01 18:00:00|9463|9458|9458.6|9457.1|9464.2|9459.3|9457.8|9455.4|525
1593626700000|2020-07-01 18:05:00|9458.7|9457.2|9458.8|9456.4|9460.8|9458.5|9457.3|9455.2|335
1593627000000|2020-07-01 18:10:00|9458.9|9456.5|9454.7|9453.2|9459|9457.3|9454.6|9452.8|325
1593627300000|2020-07-01 18:15:00|9454.6|9453.1|9457.4|9455.9|9458.8|9457.3|9454.6|9452.9|243
1593627600000|2020-07-01 18:20:00|9457.2|9455.7|9458.1|9456.6|9459.1|9457.6|9456.2|9454.7|228
1593627900000|2020-07-01 18:25:00|9458.2|9456.7|9458|9456.5|9458.9|9457.4|9457.5|9455.5|189
1593628200000|2020-07-01 18:30:00|9458.2|9456.7|9457|9455.5|9459.1|9457.4|9456.9|9455.1|275
1593628500000|2020-07-01 18:35:00|9457.2|9455.7|9458.6|9457.1|9459.4|9457.4|9456.8|9454.8|228
1593628800000|2020-07-01 18:40:00|9459|9456.6|9460.6|9459.1|9461|9459.2|9458.5|9456.6|252
1593629100000|2020-07-01 18:45:00|9460.7|9459.2|9461.3|9459.8|9462.3|9460.8|9459.7|9457.9|242
1593629400000|2020-07-01 18:50:00|9461.4|9459.9|9463|9461.5|9463.2|9461.6|9461.1|9459.4|194
1593629700000|2020-07-01 18:55:00|9462.9|9461.4|9464.8|9463.3|9465.1|9463.5|9461.8|9460.3|282
1593630000000|2020-07-01 19:00:00|9464.9|9463.4|9460.9|9459.4|9465.7|9464.2|9460.8|9458.8|368
1593630300000|2020-07-01 19:05:00|9461|9459.5|9459.7|9458.2|9462.4|9460.5|9459.6|9458.1|246
1593630600000|2020-07-01 19:10:00|9459.6|9458.1|9462.6|9460.2|9464.1|9462.5|9459.6|9458.1|299
1593630900000|2020-07-01 19:15:00|9462.5|9460.1|9464.1|9462.6|9464.5|9462.9|9461.6|9460.1|216
1593631200000|2020-07-01 19:20:00|9464.2|9462.7|9461.4|9459.9|9464.2|9462.7|9461.1|9459.3|200
1593631500000|2020-07-01 19:25:00|9461.8|9459.4|9462|9459.6|9462.6|9460.6|9460.9|9459.2|184
1593631800000|2020-07-01 19:30:00|9461.9|9459.5|9461.8|9459.4|9462|9459.6|9459.6|9457.7|290
1593632100000|2020-07-01 19:35:00|9461.7|9459.3|9460.1|9457.7|9462|9460|9459.4|9457.5|257
1593632400000|2020-07-01 19:40:00|9460.2|9457.8|9460.5|9458.1|9461|9459.1|9459.4|9457.5|203
1593632700000|2020-07-01 19:45:00|9460.2|9457.8|9459.7|9458.2|9460.9|9458.8|9459.2|9457.2|166
1593633000000|2020-07-01 19:50:00|9459.6|9458.1|9459|9457.5|9460.6|9458.7|9457.5|9455.8|233
1593633300000|2020-07-01 19:55:00|9459.1|9457.6|9459.6|9458.1|9460.8|9458.8|9458.2|9456|272
1593633600000|2020-07-01 20:00:00|9460.2|9457.8|9459|9456.6|9460.3|9458.4|9457.8|9455.9|226
1593633900000|2020-07-01 20:05:00|9458.6|9457.1|9457.9|9455.5|9459.1|9457.1|9457.3|9455.3|138
1593634200000|2020-07-01 20:10:00|9458|9455.6|9459.3|9456.9|9459.4|9457.4|9457.4|9455.5|104
1593634500000|2020-07-01 20:15:00|9459.2|9456.8|9459.8|9457.4|9460.2|9458.3|9458.7|9456.6|85
1593634800000|2020-07-01 20:20:00|9459.9|9457.5|9457.4|9455|9459.9|9457.5|9457.1|9455|113
1593635100000|2020-07-01 20:25:00|9457.5|9455.1|9457.9|9456.4|9458.4|9456.5|9457|9455|89
1593635400000|2020-07-01 20:30:00|9457.8|9456.3|9457.4|9455|9458.5|9456.6|9457|9454.9|111
1593635700000|2020-07-01 20:35:00|9457.5|9455.1|9456.6|9454.2|9457.7|9455.6|9456.1|9454.1|105
1593636000000|2020-07-01 20:40:00|9456.5|9454.1|9456|9454.5|9457.5|9455.2|9455.8|9453.9|126
1593636300000|2020-07-01 20:45:00|9456.5|9454.1|9458.7|9456.3|9458.8|9456.5|9456.3|9453.9|142
1593636600000|2020-07-01 20:50:00|9458.6|9456.2|9459.4|9457|9459.6|9457.6|9458.6|9456.2|123
1593636900000|2020-07-01 20:55:00|9459.3|9456.9|9459.4|9457|9459.5|9457.1|9458.1|9455.7|192
1593637200000|2020-07-01 21:00:00|9459.8|9457.4|9462.1|9457.3|9462.2|9457.9|9459.7|9457.2|45
1593637500000|2020-07-01 21:05:00|9462.2|9457.7|9462.3|9457.3|9463.3|9458.3|9460.6|9455.6|80
1593637800000|2020-07-01 21:10:00|9461.9|9456.9|9461.4|9457.4|9462.6|9458.6|9460.6|9455.8|96
1593638100000|2020-07-01 21:15:00|9461.5|9457.5|9461.1|9457.8|9462.3|9459|9460.6|9457.3|134
1593638400000|2020-07-01 21:20:00|9461.2|9457.9|9461.6|9457.4|9461.6|9458.6|9460.5|9456.9|146
1593638700000|2020-07-01 21:25:00|9461.5|9457.6|9461.9|9456.9|9463.2|9458.5|9454.4|9449.5|248
1593639000000|2020-07-01 21:30:00|9462|9457|9464.2|9459.2|9464.9|9459.9|9460.9|9455.9|185
1593639300000|2020-07-01 21:35:00|9465|9460|9459.3|9454.3|9466.3|9461.3|9458.9|9453.9|304
1593639600000|2020-07-01 21:40:00|9459.2|9454.2|9459.9|9454.9|9461.3|9456.3|9458|9453|214
1593639900000|2020-07-01 21:45:00|9460.4|9455.4|9461.7|9456.7|9462.4|9457.4|9458.5|9453.5|379
1593640200000|2020-07-01 21:50:00|9461.6|9456.6|9460.9|9455.9|9462.3|9457.3|9458|9453|321
1593640500000|2020-07-01 21:55:00|9460.8|9455.8|9461.1|9456.1|9461.8|9456.8|9458.4|9453.4|253
1593640800000|2020-07-01 22:00:00|9461|9456|9458.7|9455.9|9461.7|9456.7|9458.2|9454.1|450
1593641100000|2020-07-01 22:05:00|9459.3|9455.5|9459.2|9455.9|9459.9|9456.4|9458|9454.7|88
1593641400000|2020-07-01 22:10:00|9459.5|9455.8|9457.9|9455.3|9459.8|9456.6|9457.6|9454.2|84
1593641700000|2020-07-01 22:15:00|9458.1|9455.7|9457.7|9455.3|9459.1|9455.9|9457.4|9454|129
1593642000000|2020-07-01 22:20:00|9457.6|9455.2|9457.8|9455.4|9458.5|9455.7|9457.3|9454.9|83
1593642300000|2020-07-01 22:25:00|9457.7|9455.3|9457.7|9455.3|9458.3|9455.6|9457.6|9455|72
1593642600000|2020-07-01 22:30:00|9457.8|9455.4|9458.4|9456|9458.6|9456.2|9457.6|9455.2|69
1593642900000|2020-07-01 22:35:00|9458.3|9455.9|9458.1|9455.7|9458.8|9456.4|9457.9|9455.5|92
1593643200000|2020-07-01 22:40:00|9458.2|9455.8|9458.6|9456.2|9458.8|9456.4|9457.7|9455.3|99
1593643500000|2020-07-01 22:45:00|9458.7|9456.3|9459.5|9457.1|9459.8|9457.4|9458.5|9456.1|93
1593643800000|2020-07-01 22:50:00|9459.6|9457.2|9459.4|9457|9459.8|9457.4|9459.1|9456.7|67
1593644100000|2020-07-01 22:55:00|9459.6|9457.2|9459.7|9457.3|9460.2|9457.8|9459.2|9456.8|93
1593644400000|2020-07-01 23:00:00|9459.3|9457.8|9458.3|9455.9|9459.6|9457.8|9457.8|9455.4|179
1593644700000|2020-07-01 23:05:00|9458.4|9456|9457.3|9454.9|9458.5|9456.1|9457.2|9454.8|112
1593645000000|2020-07-01 23:10:00|9457.2|9454.8|9457.8|9455.4|9457.8|9455.4|9456.9|9454.5|109
1593645300000|2020-07-01 23:15:00|9457.7|9455.3|9458.3|9455.9|9458.5|9456.5|9457.5|9455.2|88
1593645600000|2020-07-01 23:20:00|9458.2|9455.8|9458.3|9455.9|9458.4|9456.4|9457.6|9455.7|74
1593645900000|2020-07-01 23:25:00|9457.7|9456.2|9459.3|9456.9|9459.5|9457.5|9457.7|9455.9|87
1593646200000|2020-07-01 23:30:00|9459.2|9456.8|9458.6|9457.1|9459.5|9457.4|9458|9456.1|166
1593646500000|2020-07-01 23:35:00|9459.1|9456.7|9459|9456.6|9459.5|9457.6|9458.5|9456.5|143
1593646800000|2020-07-01 23:40:00|9458.9|9456.5|9459|9456.6|9459.3|9457.3|9458.3|9456.3|114
1593647100000|2020-07-01 23:45:00|9458.9|9456.5|9459.2|9456.8|9459.3|9457.3|9458.5|9456.5|80
1593647400000|2020-07-01 23:50:00|9458.8|9457.3|9458.3|9455.9|9460.2|9458.1|9457.8|9455.8|217
1593647700000|2020-07-01 23:55:00|9458.4|9456|9459.3|9456.9|9459.5|9457.6|9458|9455.9|164
1593648000000|2020-07-02 00:00:00|9459.2|9456.8|9458.2|9455.8|9459.6|9457.5|9455.8|9453.5|368
1593648300000|2020-07-02 00:05:00|9458.1|9455.7|9457.6|9455.2|9458.4|9456.4|9456.3|9454.4|230
1593648600000|2020-07-02 00:10:00|9457.5|9455.1|9458.7|9457.2|9459.2|9457.5|9457.1|9455|215
1593648900000|2020-07-02 00:15:00|9458.6|9457.1|9458.7|9457.2|9459.6|9457.6|9458.5|9456.6|268
1593649200000|2020-07-02 00:20:00|9458.6|9457.1|9458.9|9456.5|9459.5|9457.6|9458.3|9456.4|216
1593649500000|2020-07-02 00:25:00|9459|9456.6|9459.6|9458.1|9460.3|9458.3|9457.9|9455.8|211
1593649800000|2020-07-02 00:30:00|9459.7|9458.2|9459.4|9457|9460.2|9458.3|9458.4|9456.5|192
1593650100000|2020-07-02 00:35:00|9459.6|9457.2|9458.2|9456.7|9459.7|9457.9|9458.2|9456.2|152
1593650400000|2020-07-02 00:40:00|9458.1|9456.6|9458|9456.5|9459.3|9457.2|9457.8|9455.9|178
1593650700000|2020-07-02 00:45:00|9457.9|9456.4|9459.5|9457.1|9459.5|9457.4|9457.9|9455.9|242
1593651000000|2020-07-02 00:50:00|9459.4|9457|9464.6|9462.2|9465.2|9463.2|9459.2|9456.8|274
1593651300000|2020-07-02 00:55:00|9464.7|9462.3|9462.3|9459.9|9464.8|9462.4|9462|9459.6|244
1593651600000|2020-07-02 01:00:00|9462.4|9460|9462.1|9459.7|9463.2|9461|9462.1|9459.7|192
1593651900000|2020-07-02 01:05:00|9462.2|9459.8|9460.7|9458.3|9462.3|9459.9|9460.3|9458.3|157
1593652200000|2020-07-02 01:10:00|9460.8|9458.4|9460.8|9458.4|9461.7|9459.8|9460.3|9458.3|178
1593652500000|2020-07-02 01:15:00|9460.4|9458.9|9460.4|9458|9460.9|9459|9459.5|9457.6|194
1593652800000|2020-07-02 01:20:00|9460.3|9457.9|9459.1|9456.7|9460.3|9458.2|9458.6|9456.5|270
1593653100000|2020-07-02 01:25:00|9459.2|9456.8|9461.9|9459.5|9462|9459.9|9458.4|9456.4|179
1593653400000|2020-07-02 01:30:00|9461.8|9459.4|9461.3|9458.9|9462.1|9459.9|9461|9458.7|179
1593653700000|2020-07-02 01:35:00|9461.4|9459|9461.2|9458.8|9461.8|9459.7|9460.5|9458.6|210
1593654000000|2020-07-02 01:40:00|9461.3|9458.9|9461|9458.6|9461.8|9460|9460.5|9458.6|194
1593654300000|2020-07-02 01:45:00|9460.9|9458.5|9460.9|9458.5|9461.9|9459.9|9460.3|9458.5|154
1593654600000|2020-07-02 01:50:00|9461|9458.6|9462|9459.6|9462|9460.1|9460.5|9458.5|224
1593654900000|2020-07-02 01:55:00|9462.1|9459.7|9462.7|9461.2|9462.8|9461.3|9461.3|9459.4|149
1593655200000|2020-07-02 02:00:00|9462.8|9461.3|9463.7|9461.3|9464|9462|9462.6|9460.6|226
1593655500000|2020-07-02 02:05:00|9463.8|9461.4|9465|9462.6|9465|9462.9|9463.2|9461.3|113
1593655800000|2020-07-02 02:10:00|9464.9|9462.5|9462.5|9461|9465.4|9463.5|9462.5|9460.5|221
1593656100000|2020-07-02 02:15:00|9462.6|9461.1|9464.9|9462.5|9465|9463.1|9462.5|9460.7|255
1593656400000|2020-07-02 02:20:00|9464.8|9462.4|9464.5|9462.1|9465.4|9463.3|9463.6|9461.7|187
1593656700000|2020-07-02 02:25:00|9464|9462.5|9463.9|9461.5|9464.6|9462.6|9463.2|9461.4|156
1593657000000|2020-07-02 02:30:00|9463.5|9462|9461.6|9460.1|9464|9462.1|9461.5|9459.7|197
1593657300000|2020-07-02 02:35:00|9461.7|9460.2|9462.9|9461.4|9463.8|9461.8|9461.5|9459.8|199
1593657600000|2020-07-02 02:40:00|9463|9461.5|9462.8|9460.4|9463.7|9461.7|9461.9|9459.9|250
1593657900000|2020-07-02 02:45:00|9462.4|9460.9|9462.5|9461|9463.9|9461.8|9462|9460.2|197
1593658200000|2020-07-02 02:50:00|9462.7|9461.2|9462.6|9460.2|9463.2|9461.3|9461.5|9459.6|237
1593658500000|2020-07-02 02:55:00|9462.7|9460.3|9462.5|9460.1|9462.9|9460.9|9461.5|9459.4|248
1593658800000|2020-07-02 03:00:00|9462.4|9460|9462.9|9460.5|9462.9|9461|9461.4|9459.4|220
1593659100000|2020-07-02 03:05:00|9462.3|9460.8|9462.7|9460.3|9462.9|9460.9|9461.6|9459.7|189
1593659400000|2020-07-02 03:10:00|9462.6|9460.2|9463.5|9461.1|9463.7|9461.7|9461.8|9459.9|200
1593659700000|2020-07-02 03:15:00|9463.6|9461.2|9464.8|9462.4|9464.9|9462.9|9462.5|9460.5|155
1593660000000|2020-07-02 03:20:00|9464.9|9462.5|9463.5|9462|9464.9|9462.8|9463.5|9461.4|160
1593660300000|2020-07-02 03:25:00|9464|9461.6|9464.5|9462.1|9464.6|9462.6|9463|9461|206
1593660600000|2020-07-02 03:30:00|9464.6|9462.2|9463.7|9462.2|9465.1|9463.1|9463.4|9461.4|226
1593660900000|2020-07-02 03:35:00|9463.6|9462.1|9464|9461.6|9464.5|9462.4|9463.3|9461.3|176
1593661200000|2020-07-02 03:40:00|9463.9|9461.5|9463.6|9461.2|9465|9463|9462.9|9461|243
1593661500000|2020-07-02 03:45:00|9463.5|9461.1|9461.8|9459.4|9463.7|9461.6|9460.6|9458.6|223
1593661800000|2020-07-02 03:50:00|9461.7|9459.3|9461.9|9459.5|9462.2|9460.2|9461.2|9459.1|188
1593662100000|2020-07-02 03:55:00|9461.8|9459.4|9459.7|9458.2|9462|9459.6|9459.7|9457.5|250
1593662400000|2020-07-02 04:00:00|9460.2|9457.8|9460.6|9458.2|9460.6|9458.7|9459.5|9457.6|179
1593662700000|2020-07-02 04:05:00|9460.5|9458.1|9460.2|9457.8|9460.9|9458.9|9459.6|9457.6|177
1593663000000|2020-07-02 04:10:00|9460.3|9457.9|9460.1|9457.7|9460.3|9458.3|9458.8|9456.9|129
1593663300000|2020-07-02 04:15:00|9460.2|9457.8|9459.4|9457.9|9460.4|9458.4|9459.3|9457.4|140
1593663600000|2020-07-02 04:20:00|9459.5|9458|9460.1|9457.7|9460.2|9458.2|9459.3|9457.4|132
1593663900000|2020-07-02 04:25:00|9460|9457.6|9460.2|9457.8|9460.3|9458.4|9459.6|9457.6|99
1593664200000|2020-07-02 04:30:00|9460.1|9457.7|9458.4|9456|9460.1|9457.7|9458.3|9456|163
1593664500000|2020-07-02 04:35:00|9458.5|9456.1|9456.7|9455.2|9458.8|9456.8|9456|9454.1|177
1593664800000|2020-07-02 04:40:00|9456.8|9455.3|9457.4|9455|9457.5|9455.4|9455.9|9453.9|144
1593665100000|2020-07-02 04:45:00|9457|9455.5|9457.1|9455.6|9458.3|9456.3|9456.8|9455|148
1593665400000|2020-07-02 04:50:00|9457|9455.5|9457.5|9456|9458|9456.2|9456.8|9454.9|136
1593665700000|2020-07-02 04:55:00|9457.4|9455.9|9457.9|9456.4|9459|9457|9457.4|9455.8|157
1593666000000|2020-07-02 05:00:00|9458|9456.5|9458.3|9456.8|9459|9457.1|9457.7|9455.8|183
1593666300000|2020-07-02 05:05:00|9459|9456.6|9458.7|9457.2|9459.8|9457.8|9458.2|9456.4|126
1593666600000|2020-07-02 05:10:00|9458.8|9457.3|9458.6|9456.2|9459.3|9457.3|9457.7|9455.9|142
1593666900000|2020-07-02 05:15:00|9458.3|9456.8|9458.9|9457.4|9459.7|9457.6|9458.2|9456.6|164
1593667200000|2020-07-02 05:20:00|9458.8|9457.3|9458.8|9457.3|9460.1|9458.2|9458.8|9456.9|157
1593667500000|2020-07-02 05:25:00|9459.3|9456.9|9458.1|9455.7|9459.5|9457.6|9457.3|9454.9|191
1593667800000|2020-07-02 05:30:00|9458.2|9455.8|9457.6|9455.2|9458.4|9456.5|9457.1|9455.2|144
1593668100000|2020-07-02 05:35:00|9457.7|9455.3|9457.3|9454.9|9457.7|9455.7|9455.7|9453.8|123
1593668400000|2020-07-02 05:40:00|9457.2|9454.8|9456.5|9454.1|9457.3|9455.4|9455.8|9453.8|157
1593668700000|2020-07-02 05:45:00|9456.4|9454|9457.5|9455.1|9457.7|9456.2|9455.6|9453.8|177
1593669000000|2020-07-02 05:50:00|9457.7|9455.3|9456.9|9455.4|9457.8|9456.1|9456.5|9454.7|174
1593669300000|2020-07-02 05:55:00|9457.4|9455|9459.9|9457.5|9460.1|9458.1|9456.9|9454.9|241
1593669600000|2020-07-02 06:00:00|9460|9457.6|9458.6|9456.2|9460.6|9458.7|9458|9456.2|286
1593669900000|2020-07-02 06:05:00|9458.7|9456.3|9456.9|9454.5|9458.8|9456.9|9455.7|9453.6|370
1593670200000|2020-07-02 06:10:00|9457|9454.6|9456.9|9455.4|9459.4|9457.4|9456.6|9454.5|268
1593670500000|2020-07-02 06:15:00|9457|9455.5|9458.5|9457|9459.1|9457.1|9456.8|9454.9|172
1593670800000|2020-07-02 06:20:00|9458.4|9456.9|9457.5|9455.1|9459.2|9457.2|9456.9|9455|255
1593671100000|2020-07-02 06:25:00|9457.6|9455.2|9458.1|9455.7|9458.3|9456|9457|9455|163
1593671400000|2020-07-02 06:30:00|9458.2|9455.8|9457.8|9455.4|9458.2|9455.8|9455.5|9453.4|240
1593671700000|2020-07-02 06:35:00|9457.9|9455.5|9456.6|9454.2|9458.4|9456.1|9455.6|9453.9|299
1593672000000|2020-07-02 06:40:00|9456.5|9454.1|9455.7|9454.2|9457.7|9455.8|9455.1|9453.2|271
1593672300000|2020-07-02 06:45:00|9455.8|9454.3|9457.9|9455.5|9458.9|9456.9|9455.6|9453.3|363
1593672600000|2020-07-02 06:50:00|9457.8|9455.4|9457.5|9456|9458.1|9456.3|9456.9|9454.8|213
1593672900000|2020-07-02 06:55:00|9457.4|9455.9|9453.6|9451.2|9459.3|9457.6|9451.4|9449.3|379
1593673200000|2020-07-02 07:00:00|9453.7|9451.3|9451.4|9449.9|9455|9453.1|9448.9|9447.1|539
1593673500000|2020-07-02 07:05:00|9451.5|9450|9454.3|9452.8|9455.9|9453.9|9450.5|9448.6|553
1593673800000|2020-07-02 07:10:00|9454.4|9452.9|9458|9456.5|9458.7|9456.7|9454.3|9452.8|560
1593674100000|2020-07-02 07:15:00|9457.9|9456.4|9458.6|9457.1|9460|9458.1|9457.6|9455.8|526
1593674400000|2020-07-02 07:20:00|9458.5|9457|9455.7|9454.2|9459.1|9457.5|9455.6|9454.1|458
1593674700000|2020-07-02 07:25:00|9455.8|9454.3|9447.1|9445.6|9455.8|9454.3|9446|9444|632
1593675000000|2020-07-02 07:30:00|9447|9445.5|9446.4|9444|9448.3|9446.4|9445|9443|607
1593675300000|2020-07-02 07:35:00|9446.1|9444.6|9450.6|9449.1|9451|9449.2|9445.1|9443.4|491
1593675600000|2020-07-02 07:40:00|9450.7|9449.2|9450.6|9448.2|9451.4|9449.7|9447.6|9445.7|499
1593675900000|2020-07-02 07:45:00|9450.5|9448.1|9447.6|9445.2|9451|9448.8|9447.2|9445|348
1593676200000|2020-07-02 07:50:00|9447.5|9445.1|9446.6|9445.1|9449.7|9447.5|9446.2|9444.2|411
1593676500000|2020-07-02 07:55:00|9446.5|9445|9445.1|9442.7|9447|9445.1|9444.7|9442.7|344
1593676800000|2020-07-02 08:00:00|9445.2|9442.8|9444.1|9441.7|9445.5|9443.6|9443|9441.3|423
1593677100000|2020-07-02 08:05:00|9444|9441.6|9445.9|9443.5|9446.4|9444.4|9443.8|9441.6|341
1593677400000|2020-07-02 08:10:00|9445.2|9443.7|9444.1|9441.7|9446.7|9445|9443.6|9441.7|389
1593677700000|2020-07-02 08:15:00|9444.2|9441.8|9442.7|9440.3|9444.2|9442|9441.2|9439.5|407
1593678000000|2020-07-02 08:20:00|9442.4|9440.9|9439.1|9437.6|9443|9441.1|9438.2|9436.2|351
1593678300000|2020-07-02 08:25:00|9439|9437.5|9436.1|9433.7|9439.7|9437.8|9435.8|9433.6|489
1593678600000|2020-07-02 08:30:00|9436|9433.6|9433.3|9430.9|9436.1|9434.4|9433|9430.8|462
1593678900000|2020-07-02 08:35:00|9433.2|9430.8|9435.6|9434.1|9436.6|9434.8|9431.4|9429.9|475
1593679200000|2020-07-02 08:40:00|9435.8|9434.3|9434.9|9433.4|9438|9436|9434.4|9432.4|347
1593679500000|2020-07-02 08:45:00|9435|9433.5|9431|9429.5|9436|9434.1|9430.3|9428.5|353
1593679800000|2020-07-02 08:50:00|9431.1|9429.6|9429.9|9428.4|9431.5|9429.8|9428.3|9426.3|402
1593680100000|2020-07-02 08:55:00|9430|9428.5|9431|9428.6|9431.6|9429.3|9427.8|9425.4|315
1593680400000|2020-07-02 09:00:00|9430.9|9428.5|9430.9|9428.5|9432.4|9430.5|9430.3|9428.4|362
1593680700000|2020-07-02 09:05:00|9430.8|9428.4|9430.2|9428.7|9433.4|9431.5|9430.2|9428.3|405
1593681000000|2020-07-02 09:10:00|9430.3|9428.8|9429.6|9428.1|9431.5|9429.6|9429.2|9427.3|256
1593681300000|2020-07-02 09:15:00|9429.5|9428|9433.3|9431.8|9433.8|9431.9|9429.4|9427.9|271
1593681600000|2020-07-02 09:20:00|9433.7|9431.3|9433.4|9431.9|9435.7|9434.1|9432.9|9431.1|358
1593681900000|2020-07-02 09:25:00|9433.3|9431.8|9435.4|9433|9435.4|9433.6|9432.1|9430.6|333
1593682200000|2020-07-02 09:30:00|9435|9433.5|9434.3|9432.8|9435.9|9434.1|9434|9432.1|350
1593682500000|2020-07-02 09:35:00|9434.4|9432.9|9435.2|9433.7|9436.2|9434.4|9434.3|9432.5|308
1593682800000|2020-07-02 09:40:00|9435.1|9433.6|9435.1|9433.6|9436.3|9434.3|9433.8|9432.1|359
1593683100000|2020-07-02 09:45:00|9435.5|9433.1|9434.6|9433.1|9436.9|9435.2|9434.6|9432.7|376
1593683400000|2020-07-02 09:50:00|9434.7|9433.2|9435.7|9434.2|9436.5|9434.5|9434.5|9432.7|295
1593683700000|2020-07-02 09:55:00|9435.6|9434.1|9437.1|9434.7|9437.1|9435.3|9435.3|9433.4|287
1593684000000|2020-07-02 10:00:00|9437|9434.6|9435.4|9433.9|9437.2|9435.5|9434.4|9432.7|237
1593684300000|2020-07-02 10:05:00|9435.3|9433.8|9436.5|9434.1|9437.2|9435.2|9435|9433.2|306
1593684600000|2020-07-02 10:10:00|9436.6|9434.2|9438.5|9436.1|9438.9|9437|9436.1|9434|315
1593684900000|2020-07-02 10:15:00|9438.4|9436|9439.6|9437.2|9440.1|9438.2|9437.7|9435.5|269
1593685200000|2020-07-02 10:20:00|9439.2|9437.7|9439.5|9437.1|9439.9|9438|9437.5|9435.7|313
1593685500000|2020-07-02 10:25:00|9439.4|9437|9440.7|9438.3|9441.4|9439.6|9438.6|9436.7|327
1593685800000|2020-07-02 10:30:00|9440.6|9438.2|9436.9|9435.4|9441.6|9439.6|9436|9434.5|299
1593686100000|2020-07-02 10:35:00|9437|9435.5|9435.3|9433.8|9437.2|9435.7|9434.5|9432.6|286
1593686400000|2020-07-02 10:40:00|9435.4|9433.9|9434.8|9432.4|9437.2|9435.4|9433.7|9432.2|310
1593686700000|2020-07-02 10:45:00|9434.3|9432.8|9433.4|9431|9434.4|9432.8|9431.8|9429.9|296
1593687000000|2020-07-02 10:50:00|9433.5|9431.1|9432.7|9431.2|9433.7|9432|9432|9429.7|285
1593687300000|2020-07-02 10:55:00|9432.8|9431.3|9438|9436.5|9439.1|9437.2|9432.7|9430.8|394
1593687600000|2020-07-02 11:00:00|9438.1|9436.6|9440.9|9439.4|9441.3|9439.5|9438.1|9436.1|362
1593687900000|2020-07-02 11:05:00|9441.3|9438.9|9441.6|9440.1|9443.3|9441.2|9440.8|9438.8|310
1593688200000|2020-07-02 11:10:00|9441.5|9440|9439|9437.5|9442.3|9440.4|9438.7|9437.2|246
1593688500000|2020-07-02 11:15:00|9439.1|9437.6|9439.1|9437.6|9440.5|9438.6|9438.2|9436.5|371
1593688800000|2020-07-02 11:20:00|9439.6|9437.2|9439.1|9437.6|9440.6|9438.7|9438.8|9437|317
1593689100000|2020-07-02 11:25:00|9439|9437.5|9440|9438.5|9440.6|9439|9438.2|9436.2|300
1593689400000|2020-07-02 11:30:00|9439.9|9438.4|9438.3|9436.8|9440.2|9438.6|9437.5|9435.6|376
1593689700000|2020-07-02 11:35:00|9438.4|9436.9|9438.5|9437|9440.9|9438.5|9437.7|9435.7|379
1593690000000|2020-07-02 11:40:00|9438.6|9437.1|9438.5|9437|9440.2|9438.1|9437.4|9435.7|313
1593690300000|2020-07-02 11:45:00|9439|9436.6|9439.7|9437.3|9440.2|9438.2|9438.1|9436.2|315
1593690600000|2020-07-02 11:50:00|9439.3|9437.8|9438.5|9437|9440.3|9438.4|9437.3|9435.6|302
1593690900000|2020-07-02 11:55:00|9438.9|9436.5|9435.5|9433.1|9438.9|9436.8|9434.7|9432.5|428
1593691200000|2020-07-02 12:00:00|9435.3|9432.9|9434.7|9432.3|9435.6|9433.6|9433.7|9431.9|321
1593691500000|2020-07-02 12:05:00|9434.8|9432.4|9432.6|9431.1|9434.8|9433.1|9432.4|9430.8|267
1593691800000|2020-07-02 12:10:00|9432.7|9431.2|9435.7|9433.3|9435.9|9433.8|9432.7|9431.2|246
1593692100000|2020-07-02 12:15:00|9435.8|9433.4|9433.5|9431.1|9436.8|9434.7|9433|9431|373
1593692400000|2020-07-02 12:20:00|9433.4|9431|9437.9|9435.5|9438.2|9436.2|9433.1|9431|453
1593692700000|2020-07-02 12:25:00|9437.8|9435.4|9439.8|9436.6|9441.7|9439.4|9437.7|9434.3|582
1593693000000|2020-07-02 12:30:00|9439.5|9436.2|9439.8|9437.4|9441.4|9439.2|9433.9|9431.5|1195
1593693300000|2020-07-02 12:35:00|9439.7|9437.3|9435.3|9432.9|9440.6|9438.2|9434.2|9431.8|1300
1593693600000|2020-07-02 12:40:00|9435.2|9432.8|9440.3|9437.9|9441.2|9438.8|9435.1|9432.8|1174
1593693900000|2020-07-02 12:45:00|9440.6|9438.2|9437.7|9435.3|9441|9438.6|9436.9|9434.6|1005
1593694200000|2020-07-02 12:50:00|9437.6|9435.2|9441.6|9439.2|9442.9|9440.5|9437|9434.6|1121
1593694500000|2020-07-02 12:55:00|9442|9439.6|9449.9|9447.5|9449.9|9447.5|9441.3|9439|1030
1593694800000|2020-07-02 13:00:00|9449.8|9447.4|9450.8|9448.4|9451.5|9449.1|9448|9445.6|1122
1593695100000|2020-07-02 13:05:00|9450.7|9448.3|9456.6|9454.2|9457.2|9454.8|9450.6|9448.2|1166
1593695400000|2020-07-02 13:10:00|9456.5|9454.1|9456.1|9453.7|9456.9|9454.6|9453.1|9451.1|817
1593695700000|2020-07-02 13:15:00|9456|9453.6|9451.8|9449.4|9458|9456|9449.6|9447.6|813
1593696000000|2020-07-02 13:20:00|9451.3|9449.8|9451.4|9449|9452.7|9450.7|9449.9|9447.8|602
1593696300000|2020-07-02 13:25:00|9451.3|9448.9|9446|9444.5|9451.9|9449.5|9445.4|9443.4|473
1593696600000|2020-07-02 13:30:00|9445.9|9444.4|9445.6|9443.2|9447.4|9445.5|9444.3|9442.5|746
1593696900000|2020-07-02 13:35:00|9445.5|9443.1|9445.6|9444.1|9448.4|9446.4|9443.2|9441.2|673
1593697200000|2020-07-02 13:40:00|9445.5|9444|9444.3|9441.9|9448.6|9446.6|9443.3|9441.4|509
1593697500000|2020-07-02 13:45:00|9444.4|9442|9444.7|9442.3|9445.7|9443.6|9441.5|9439.5|579
1593697800000|2020-07-02 13:50:00|9444.6|9442.2|9437|9435.5|9444.6|9442.7|9436.4|9434.2|571
1593698100000|2020-07-02 13:55:00|9436.9|9435.4|9440.1|9437.7|9440.5|9438.2|9435.5|9433.5|592
1593698400000|2020-07-02 14:00:00|9440|9437.6|9436.2|9433.8|9441.7|9440.2|9435.8|9433.4|765
1593698700000|2020-07-02 14:05:00|9435.9|9434.4|9437.4|9435|9439.8|9437.8|9434.2|9432.4|740
1593699000000|2020-07-02 14:10:00|9437.1|9435.6|9440.9|9439.4|9442.2|9440.3|9436.4|9434.5|687
1593699300000|2020-07-02 14:15:00|9440.8|9439.3|9443.6|9441.2|9445.4|9443.5|9439.7|9437.7|659
1593699600000|2020-07-02 14:20:00|9443.7|9441.3|9446.3|9443.9|9446.5|9444.9|9442.4|9440.4|560
1593699900000|2020-07-02 14:25:00|9445.9|9444.4|9444.5|9442.1|9446.8|9445.1|9442.6|9440.5|691
1593700200000|2020-07-02 14:30:00|9444.4|9442|9452.7|9450.3|9455.6|9453.2|9444.3|9441.9|832
1593700500000|2020-07-02 14:35:00|9452.8|9450.4|9456.1|9454.6|9460|9457.6|9452|9450.2|993
1593700800000|2020-07-02 14:40:00|9456.6|9454.2|9456.8|9454.4|9457.5|9455.9|9453.5|9451.5|715
1593701100000|2020-07-02 14:45:00|9456.4|9454|9461.1|9459.6|9462.6|9460.8|9455.6|9453.7|641
1593701400000|2020-07-02 14:50:00|9461.2|9459.7|9460.7|9459.2|9466.4|9464.4|9459.9|9458.4|769
1593701700000|2020-07-02 14:55:00|9460.8|9459.3|9459.1|9457.6|9461.5|9459.7|9456.7|9455.2|637
1593702000000|2020-07-02 15:00:00|9459|9457.5|9458.3|9455.9|9462.1|9460.2|9457.2|9455.3|636
1593702300000|2020-07-02 15:05:00|9458.2|9455.8|9457.9|9455.5|9458.9|9457|9454.8|9452.9|558
1593702600000|2020-07-02 15:10:00|9457.4|9455.9|9461.5|9459.1|9462.1|9460.4|9456.9|9455.4|600
1593702900000|2020-07-02 15:15:00|9461.4|9459|9456.3|9454.8|9462.3|9460.2|9456.3|9454.8|546
1593703200000|2020-07-02 15:20:00|9456.4|9454.9|9454.1|9452.6|9457.6|9455.9|9453.8|9452|472
1593703500000|2020-07-02 15:25:00|9454|9452.5|9453.5|9452|9456.2|9454.3|9452.9|9451|487
1593703800000|2020-07-02 15:30:00|9453.4|9451.9|9452.1|9450.6|9456.3|9453.9|9452|9450.1|481
1593704100000|2020-07-02 15:35:00|9452.6|9450.2|9454.8|9453.3|9455.4|9453.4|9450.5|9448.4|487
1593704400000|2020-07-02 15:40:00|9454.9|9453.4|9451.9|9450.4|9455|9453.4|9450.9|9449|406
1593704700000|2020-07-02 15:45:00|9452.2|9450.7|9454.3|9451.9|9455.2|9453.3|9452.2|9450.1|417
1593705000000|2020-07-02 15:50:00|9454.2|9451.8|9455.5|9454|9457.1|9455.2|9453.1|9451|507
1593705300000|2020-07-02 15:55:00|9455.7|9454.2|9456.9|9455.4|9459.2|9457.2|9454.2|9452.3|443
1593705600000|2020-07-02 16:00:00|9456.8|9455.3|9457.5|9456|9459.9|9457.7|9456.3|9454.4|479
1593705900000|2020-07-02 16:05:00|9457.4|9455.9|9460.8|9458.4|9460.8|9459|9456.8|9455.3|413
1593706200000|2020-07-02 16:10:00|9460.4|9458.9|9462.5|9460.1|9462.9|9460.9|9459.1|9457.2|421
1593706500000|2020-07-02 16:15:00|9462.4|9460|9459.8|9457.4|9462.7|9460.3|9459.1|9457.2|377
1593706800000|2020-07-02 16:20:00|9459.7|9457.3|9456.9|9455.4|9460.8|9458.6|9456.9|9455|411
1593707100000|2020-07-02 16:25:00|9457|9455.5|9456.9|9455.4|9459.4|9457.4|9456.4|9454.6|292
1593707400000|2020-07-02 16:30:00|9457|9455.5|9458.2|9456.7|9458.7|9456.8|9456.4|9454.5|294
1593707700000|2020-07-02 16:35:00|9458.6|9456.2|9457.6|9456.1|9458.6|9456.7|9456|9454|280
1593708000000|2020-07-02 16:40:00|9458|9455.6|9459.7|9457.3|9459.8|9457.4|9456.6|9454.7|212
1593708300000|2020-07-02 16:45:00|9459.8|9457.4|9461.1|9458.7|9461.1|9459.2|9458.9|9457|189
1593708600000|2020-07-02 16:50:00|9461|9458.6|9462.7|9460.3|9462.7|9460.8|9460.5|9458.5|217
1593708900000|2020-07-02 16:55:00|9462.3|9460.8|9462.9|9461.4|9465.1|9463|9461.8|9459.8|486
1593709200000|2020-07-02 17:00:00|9462.8|9461.3|9460.8|9459.3|9463.5|9461.6|9460|9458.3|429
1593709500000|2020-07-02 17:05:00|9460.9|9459.4|9461.2|9458.8|9462.4|9460.4|9460.3|9458.3|270
1593709800000|2020-07-02 17:10:00|9461.1|9458.7|9460.1|9457.7|9461.5|9459.6|9459.3|9457.4|306
1593710100000|2020-07-02 17:15:00|9460.2|9457.8|9459.2|9456.8|9460.9|9459|9458.2|9456.3|210
1593710400000|2020-07-02 17:20:00|9459.1|9456.7|9458.2|9455.8|9459.8|9457.9|9457.7|9455.6|251
1593710700000|2020-07-02 17:25:00|9458.3|9455.9|9458.8|9456.4|9459.9|9457.7|9457.5|9455.5|200
1593711000000|2020-07-02 17:30:00|9458.6|9456.2|9458.5|9457|9459.3|9457.4|9456.9|9454.9|195
1593711300000|2020-07-02 17:35:00|9459|9456.6|9459.2|9457.7|9459.7|9457.7|9457|9455|217
1593711600000|2020-07-02 17:40:00|9459.1|9457.6|9460|9458.5|9460.8|9459|9458.8|9456.9|174
1593711900000|2020-07-02 17:45:00|9460.1|9458.6|9461.7|9460.2|9462.1|9460.3|9460|9458.4|223
1593712200000|2020-07-02 17:50:00|9461.6|9460.1|9461.6|9459.2|9462.8|9461|9461.1|9459|283
1593712500000|2020-07-02 17:55:00|9460.6|9459.1|9460.9|9458.5|9461.4|9459.5|9459.4|9457.5|249
1593712800000|2020-07-02 18:00:00|9461|9458.6|9461.9|9459.5|9463.2|9461.1|9460.4|9458.4|274
1593713100000|2020-07-02 18:05:00|9461.6|9459.2|9461.7|9459.3|9462.6|9460.4|9459.1|9457.1|357
1593713400000|2020-07-02 18:10:00|9461.6|9459.2|9459.8|9457.4|9461.9|9459.5|9459.3|9457.2|242
1593713700000|2020-07-02 18:15:00|9459.7|9457.3|9459.8|9457.4|9460.2|9458|9458.4|9456.5|186
1593714000000|2020-07-02 18:20:00|9459.9|9457.5|9460.1|9457.7|9460.6|9458.7|9458.9|9457|203
1593714300000|2020-07-02 18:25:00|9460.2|9457.8|9459.8|9457.4|9461.3|9459.4|9459.4|9457.3|201
1593714600000|2020-07-02 18:30:00|9459.9|9457.5|9459.7|9457.3|9460.5|9458.5|9459.2|9457.2|125
1593714900000|2020-07-02 18:35:00|9459.5|9457.1|9460|9458.5|9460.7|9458.7|9458.3|9456.3|243
1593715200000|2020-07-02 18:40:00|9459.9|9458.4|9461.3|9459.8|9462|9459.9|9459.9|9458.4|151
1593715500000|2020-07-02 18:45:00|9461.9|9459.5|9460.5|9458.1|9462.1|9460.1|9460.2|9458|168
1593715800000|2020-07-02 18:50:00|9460.6|9458.2|9459.1|9457.6|9460.7|9458.7|9459.1|9457|223
1593716100000|2020-07-02 18:55:00|9459|9457.5|9458.3|9456.8|9459.1|9457.6|9456.7|9454.7|279
1593716400000|2020-07-02 19:00:00|9458.4|9456.9|9458|9455.6|9460.4|9458.3|9457.2|9455.4|290
1593716700000|2020-07-02 19:05:00|9457.9|9455.5|9458.4|9456|9458.6|9456.7|9456.5|9455|197
1593717000000|2020-07-02 19:10:00|9458.3|9455.9|9457.1|9454.7|9458.7|9456.8|9456.2|9454.2|223
1593717300000|2020-07-02 19:15:00|9457|9454.6|9456.1|9453.7|9457.2|9455.2|9455.8|9453.6|209
1593717600000|2020-07-02 19:20:00|9456.2|9453.8|9457.3|9455.8|9458|9456|9456|9453.6|126
1593717900000|2020-07-02 19:25:00|9457.2|9455.7|9458.9|9456.5|9458.9|9456.9|9457|9455|164
1593718200000|2020-07-02 19:30:00|9459|9456.6|9457.9|9455.5|9459|9457|9457.2|9454.9|237
1593718500000|2020-07-02 19:35:00|9458|9455.6|9458.6|9456.2|9458.8|9456.8|9457.3|9455.3|171
1593718800000|2020-07-02 19:40:00|9458.5|9456.1|9458.8|9456.4|9458.9|9456.6|9457.4|9455.5|174
1593719100000|2020-07-02 19:45:00|9458.4|9456.9|9458.9|9456.5|9459|9456.9|9458|9455.6|126
1593719400000|2020-07-02 19:50:00|9459|9456.6|9460.7|9458.3|9461|9458.8|9458.7|9456.3|214
1593719700000|2020-07-02 19:55:00|9460.9|9458.5|9455.3|9452.9|9460.9|9458.5|9455|9452.8|390
1593720000000|2020-07-02 20:00:00|9455.2|9452.8|9454.5|9452.1|9456.5|9454.1|9452.1|9449.7|269
1593720300000|2020-07-02 20:05:00|9454.4|9452|9455.3|9452.9|9455.5|9453.4|9454.4|9452|78
1593720600000|2020-07-02 20:10:00|9455.4|9453|9455.5|9454|9456.4|9454.4|9454.8|9452.8|110
1593720900000|2020-07-02 20:15:00|9456|9453.6|9453.9|9452.4|9456|9453.9|9453.8|9451.9|59
1593721200000|2020-07-02 20:20:00|9454.3|9451.9|9453.4|9451|9454.3|9451.9|9452.8|9450.8|87
1593721500000|2020-07-02 20:25:00|9453.5|9451.1|9452|9449.6|9453.5|9451.2|9451.2|9448.8|145
1593721800000|2020-07-02 20:30:00|9452.1|9449.7|9452.6|9450.2|9452.9|9450.5|9452|9449.6|85
1593722100000|2020-07-02 20:35:00|9452.7|9450.3|9453.4|9451|9454.4|9452|9452.5|9450.1|115
1593722400000|2020-07-02 20:40:00|9453.5|9451.1|9453.8|9451.4|9453.9|9451.5|9453.2|9450.8|75
1593722700000|2020-07-02 20:45:00|9454|9451.6|9453.5|9451.1|9454.7|9452.3|9453.3|9450.9|162
1593723000000|2020-07-02 20:50:00|9453.4|9451|9454.2|9451.8|9455|9452.6|9453.4|9451|163
1593723300000|2020-07-02 20:55:00|9454.3|9451.9|9454.1|9451.7|9454.6|9452.2|9453.7|9451.3|134
1593723600000|2020-07-02 21:00:00|9454|9451.6|9454.4|9452|9461.4|9458.3|9454|9451.4|23
1593723900000|2020-07-02 21:05:00|9464|9459|9463.8|9458.8|9464.4|9459.4|9460.9|9455.9|107
1593724200000|2020-07-02 21:10:00|9463.5|9458.5|9462|9457|9464.3|9459.3|9461.4|9456.4|101
1593724500000|2020-07-02 21:15:00|9462.1|9457.1|9462.1|9457.1|9464|9459|9460.5|9455.5|93
1593724800000|2020-07-02 21:20:00|9461.6|9456.6|9462.8|9457.8|9463.6|9458.6|9460.3|9455.3|119
1593725100000|2020-07-02 21:25:00|9462.7|9457.7|9462.8|9457.8|9464.4|9459.4|9460.8|9455.8|84
1593725400000|2020-07-02 21:30:00|9460.7|9455.7|9459.5|9454.5|9461.1|9456.1|9459|9454|210
1593725700000|2020-07-02 21:35:00|9459.6|9454.6|9460.3|9455.3|9462|9457|9458|9453|209
1593726000000|2020-07-02 21:40:00|9460.4|9455.4|9459.6|9454.6|9461.3|9456.3|9457.2|9452.2|211
1593726300000|2020-07-02 21:45:00|9460.4|9455.4|9459.9|9454.9|9460.7|9455.7|9457.4|9452.4|208
1593726600000|2020-07-02 21:50:00|9460.3|9455.3|9458.7|9453.7|9460.9|9455.9|9458|9453|143
1593726900000|2020-07-02 21:55:00|9459.8|9454.8|9457.2|9452.2|9460.5|9455.5|9456.1|9451.1|307
1593727200000|2020-07-02 22:00:00|9457.1|9452.1|9454.4|9451.4|9457.5|9452.8|9454|9449.4|461
1593727500000|2020-07-02 22:05:00|9455.4|9452.2|9454.7|9451.9|9455.4|9452.5|9454|9451|136
1593727800000|2020-07-02 22:10:00|9455.6|9452.2|9455.2|9452.1|9456.2|9452.8|9454.7|9451.9|136
1593728100000|2020-07-02 22:15:00|9455.3|9451.9|9455.2|9452.7|9455.8|9453|9454.3|9451.4|104
1593728400000|2020-07-02 22:20:00|9454.9|9452.4|9456|9453.6|9456.4|9453.8|9454.9|9452.4|115
1593728700000|2020-07-02 22:25:00|9456.1|9453.7|9455.3|9452.9|9456.4|9453.8|9455.1|9452.7|103
1593729000000|2020-07-02 22:30:00|9455.4|9453|9455.3|9452.9|9456.4|9453.9|9455.2|9452.8|114
1593729300000|2020-07-02 22:35:00|9455.2|9452.8|9455.3|9452.9|9455.4|9453|9455.1|9452.7|59
1593729600000|2020-07-02 22:40:00|9455.4|9453|9455.1|9452.7|9455.4|9453|9454.7|9452.3|93
1593729900000|2020-07-02 22:45:00|9455.2|9452.8|9456|9453.6|9456.2|9453.8|9454.8|9452.4|96
1593730200000|2020-07-02 22:50:00|9456.1|9453.7|9456|9453.6|9456.1|9453.7|9455.9|9453.5|60
1593730500000|2020-07-02 22:55:00|9456.1|9453.7|9456.1|9453.7|9456.2|9453.8|9455.9|9453.5|31
1593730800000|2020-07-02 23:00:00|9456|9453.6|9456.6|9454.2|9457.1|9454.7|9456|9453.6|163
1593731100000|2020-07-02 23:05:00|9456.7|9454.3|9456.7|9454.3|9457.1|9454.9|9456|9454.1|79
1593731400000|2020-07-02 23:10:00|9456.6|9454.2|9456.7|9454.3|9456.8|9454.4|9456.6|9454.2|43
1593731700000|2020-07-02 23:15:00|9456.6|9454.2|9457.1|9454.7|9457.2|9454.9|9456.4|9454.2|67
1593732000000|2020-07-02 23:20:00|9457|9454.6|9457.1|9454.7|9457.9|9455.6|9456.5|9454.5|125
1593732300000|2020-07-02 23:25:00|9457.2|9454.8|9457.1|9454.7|9457.5|9455.5|9456.5|9454.5|81
1593732600000|2020-07-02 23:30:00|9456.9|9454.5|9457|9454.6|9457.2|9454.8|9456.1|9454.1|103
1593732900000|2020-07-02 23:35:00|9457.1|9454.7|9456.9|9454.5|9457.1|9455.1|9456.5|9454.4|90
1593733200000|2020-07-02 23:40:00|9457|9454.6|9456.2|9453.8|9457|9454.6|9456.2|9453.8|119
1593733500000|2020-07-02 23:45:00|9456.3|9453.9|9456.9|9454.5|9457.1|9454.7|9456.2|9453.8|107
1593733800000|2020-07-02 23:50:00|9456.8|9454.4|9457.1|9454.7|9457.3|9454.9|9456.7|9454.3|108
1593734100000|2020-07-02 23:55:00|9457.2|9454.8|9457.3|9454.9|9457.6|9455.6|9456.8|9454.6|108
1593734400000|2020-07-03 00:00:00|9457.4|9455|9457.5|9455.1|9457.6|9455.2|9456.9|9454.5|159
1593734700000|2020-07-03 00:05:00|9457.6|9455.2|9456.1|9453.7|9457.7|9455.7|9455.2|9453.5|168
1593735000000|2020-07-03 00:10:00|9456|9453.6|9457.1|9454.7|9457.2|9454.8|9455.3|9453.3|197
1593735300000|2020-07-03 00:15:00|9457.2|9454.8|9457|9454.6|9457.2|9455.3|9456|9454|150
1593735600000|2020-07-03 00:20:00|9457.1|9454.7|9458.7|9456.3|9458.9|9456.6|9456.6|9454.6|233
1593735900000|2020-07-03 00:25:00|9458.6|9456.2|9458.6|9456.2|9458.8|9457.1|9457.7|9455.6|163
1593736200000|2020-07-03 00:30:00|9458.5|9456.1|9459.5|9458|9460.4|9458.6|9458.2|9456.1|191
1593736500000|2020-07-03 00:35:00|9459.6|9458.1|9460.6|9459.1|9460.9|9459.2|9459.5|9457.5|154
1593736800000|2020-07-03 00:40:00|9460.5|9459|9461.2|9458.8|9461.6|9459.7|9460.3|9458.4|218
1593737100000|2020-07-03 00:45:00|9461.3|9458.9|9460.9|9458.5|9461.7|9459.9|9460.3|9458.3|175
1593737400000|2020-07-03 00:50:00|9460.8|9458.4|9460.6|9459.1|9462|9460.1|9460.5|9458.4|249
1593737700000|2020-07-03 00:55:00|9460.4|9458.9|9459.4|9457|9461.7|9459.5|9458.5|9456.2|266
1593738000000|2020-07-03 01:00:00|9459.5|9457.1|9459.6|9457.2|9460|9458.1|9458.7|9456.5|317
1593738300000|2020-07-03 01:05:00|9459.5|9457.1|9458.5|9456.1|9459.5|9457.6|9457.7|9455.8|179
1593738600000|2020-07-03 01:10:00|9458.4|9456|9458|9455.6|9458.6|9456.4|9457.3|9455.4|150
1593738900000|2020-07-03 01:15:00|9458.1|9455.7|9456.3|9453.9|9458.3|9455.9|9455.8|9453.7|252
1593739200000|2020-07-03 01:20:00|9456.4|9454|9455.3|9452.9|9456.5|9454.5|9454.3|9452.7|182
1593739500000|2020-07-03 01:25:00|9455.2|9452.8|9454.6|9452.2|9455.6|9453.4|9454.1|9452|155
1593739800000|2020-07-03 01:30:00|9454.7|9452.3|9456.1|9453.7|9456.5|9454.4|9454.5|9452.1|248
1593740100000|2020-07-03 01:35:00|9456.2|9453.8|9456.3|9453.9|9456.4|9454.2|9455|9453.1|149
1593740400000|2020-07-03 01:40:00|9456.4|9454|9456.3|9453.9|9456.9|9454.8|9455.6|9453.6|218
1593740700000|2020-07-03 01:45:00|9456.2|9453.8|9455.9|9454.4|9456.9|9455.1|9454.9|9452.8|291
1593741000000|2020-07-03 01:50:00|9455.8|9454.3|9456.5|9455|9457.1|9455.2|9455.2|9453.3|221
1593741300000|2020-07-03 01:55:00|9456.4|9454.9|9456.8|9454.4|9457.3|9455.2|9455.8|9453.9|221
1593741600000|2020-07-03 02:00:00|9456.7|9454.3|9458.8|9456.4|9458.9|9456.8|9456.3|9454.2|240
1593741900000|2020-07-03 02:05:00|9458.9|9456.5|9457.9|9456.4|9459|9457|9457.8|9456|206
1593742200000|2020-07-03 02:10:00|9457.8|9456.3|9457.4|9455|9458.9|9457.1|9456|9454|229
1593742500000|2020-07-03 02:15:00|9457.5|9455.1|9457.2|9454.8|9457.5|9455.8|9456.7|9454.7|140
1593742800000|2020-07-03 02:20:00|9457.1|9454.7|9457.2|9454.8|9457.3|9455.3|9455.8|9454|171
1593743100000|2020-07-03 02:25:00|9457.3|9454.9|9456.1|9454.6|9457.3|9455.3|9455.9|9454.1|200
1593743400000|2020-07-03 02:30:00|9456|9454.5|9457.4|9455|9457.4|9455.5|9455.7|9453.6|253
1593743700000|2020-07-03 02:35:00|9457.3|9454.9|9457.5|9455.1|9457.8|9455.7|9456.8|9454.8|199
1593744000000|2020-07-03 02:40:00|9457.3|9454.9|9456.4|9454|9457.4|9455.4|9455.8|9453.8|166
1593744300000|2020-07-03 02:45:00|9456.3|9453.9|9456|9454.5|9456.4|9454.7|9455.4|9453.5|115
1593744600000|2020-07-03 02:50:00|9455.9|9454.4|9456.2|9454.7|9456.8|9454.8|9455.5|9453.6|114
1593744900000|2020-07-03 02:55:00|9456.1|9454.6|9455.9|9454.4|9456.8|9454.9|9455.9|9454|188
1593745200000|2020-07-03 03:00:00|9455.6|9454.1|9456.1|9453.7|9456.4|9454.4|9455.3|9453.5|124
1593745500000|2020-07-03 03:05:00|9456|9453.6|9455.5|9454|9456.3|9454.2|9455.3|9453.6|139
1593745800000|2020-07-03 03:10:00|9455.4|9453.9|9457.1|9454.7|9457.3|9455.3|9455.4|9453.6|147
1593746100000|2020-07-03 03:15:00|9457|9454.6|9455.1|9453.6|9457.2|9455.2|9455|9453.1|128
1593746400000|2020-07-03 03:20:00|9455|9453.5|9455.4|9453|9455.6|9453.6|9454.3|9452.6|148
1593746700000|2020-07-03 03:25:00|9455.5|9453.1|9453.4|9451.9|9455.5|9453.6|9453.3|9451.4|206
1593747000000|2020-07-03 03:30:00|9453.9|9451.5|9453.3|9451.8|9454.6|9452.5|9453.3|9451.3|205
1593747300000|2020-07-03 03:35:00|9453.8|9451.4|9453.3|9450.9|9453.9|9451.9|9452.7|9450.8|153
1593747600000|2020-07-03 03:40:00|9453.4|9451|9454.4|9452.9|9455.4|9453.4|9453.2|9450.9|203
1593747900000|2020-07-03 03:45:00|9454.6|9453.1|9455.1|9452.7|9455.4|9453.6|9454.5|9452.5|158
1593748200000|2020-07-03 03:50:00|9455|9452.6|9455.5|9453.1|9456.2|9454.1|9454|9452.2|144
1593748500000|2020-07-03 03:55:00|9455.6|9453.2|9455.1|9453.6|9456.2|9454.2|9454.6|9452.7|175
1593748800000|2020-07-03 04:00:00|9455.3|9453.8|9456|9454.5|9456.7|9454.8|9455.2|9453.6|222
1593749100000|2020-07-03 04:05:00|9455.9|9454.4|9456.6|9455.1|9457|9455.2|9455.9|9454.1|136
1593749400000|2020-07-03 04:10:00|9456.7|9455.2|9457.6|9455.2|9458.7|9456.6|9456.5|9454.6|251
1593749700000|2020-07-03 04:15:00|9457.5|9455.1|9458.5|9457|9459.6|9457.6|9456.9|9454.9|267
1593750000000|2020-07-03 04:20:00|9459|9456.6|9458.6|9457.1|9459.2|9457.3|9457.6|9455.7|195
1593750300000|2020-07-03 04:25:00|9458.7|9457.2|9460.8|9458.4|9460.9|9458.7|9458.4|9456.5|231
1593750600000|2020-07-03 04:30:00|9460.9|9458.5|9460.5|9458.1|9461.1|9459.2|9459.5|9457.5|243
1593750900000|2020-07-03 04:35:00|9460.6|9458.2|9459.4|9457.9|9461.3|9459|9459|9457|177
1593751200000|2020-07-03 04:40:00|9459.8|9457.4|9459.4|9457.9|9460.7|9458.8|9459|9457.1|186
1593751500000|2020-07-03 04:45:00|9460.1|9457.7|9459.9|9457.5|9460.4|9458.4|9458.9|9457.1|136
1593751800000|2020-07-03 04:50:00|9459.8|9457.4|9458.5|9457|9460.1|9458.2|9458.5|9456.5|223
1593752100000|2020-07-03 04:55:00|9458.6|9457.1|9460|9457.6|9460.8|9458.6|9458.6|9456.6|198
1593752400000|2020-07-03 05:00:00|9460.1|9457.7|9461|9458.6|9461.5|9459.4|9459.5|9457.5|257
1593752700000|2020-07-03 05:05:00|9460.5|9459|9460.6|9458.2|9461.1|9459.1|9459.8|9457.6|154
1593753000000|2020-07-03 05:10:00|9460.7|9458.3|9461|9458.6|9461.7|9459.7|9460.3|9458.2|140
1593753300000|2020-07-03 05:15:00|9460.7|9458.3|9460.4|9458|9461|9459.1|9459.6|9457.7|138
1593753600000|2020-07-03 05:20:00|9460.3|9457.9|9459.5|9458|9460.8|9458.9|9459.4|9457.5|179
1593753900000|2020-07-03 05:25:00|9459.4|9457.9|9461.2|9458.8|9461.3|9459.3|9459.1|9457.3|162
1593754200000|2020-07-03 05:30:00|9461.3|9458.9|9460.2|9457.8|9462|9460.1|9459.8|9457.6|197
1593754500000|2020-07-03 05:35:00|9460.1|9457.7|9461.2|9459.7|9461.6|9459.8|9459.5|9457.5|250
1593754800000|2020-07-03 05:40:00|9461.7|9459.3|9461.2|9459.7|9462|9460.1|9460.9|9459.1|140
1593755100000|2020-07-03 05:45:00|9461.1|9459.6|9460.9|9459.4|9461.7|9459.8|9460.5|9458.5|133
1593755400000|2020-07-03 05:50:00|9461.3|9458.9|9460.3|9458.8|9461.3|9459.5|9460.1|9458.2|153
1593755700000|2020-07-03 05:55:00|9460.4|9458.9|9460.8|9458.4|9461.4|9459.8|9460.3|9458.3|212
1593756000000|2020-07-03 06:00:00|9460.9|9458.5|9461.3|9459.8|9461.8|9460|9460.4|9458.4|276
1593756300000|2020-07-03 06:05:00|9461.2|9459.7|9459.4|9457.9|9461.6|9459.9|9459.3|9457.8|200
1593756600000|2020-07-03 06:10:00|9459.5|9458|9461.1|9459.6|9462.5|9460.5|9459.3|9457.6|276
1593756900000|2020-07-03 06:15:00|9461.5|9459.1|9461.6|9459.2|9461.8|9459.8|9459.9|9458.1|302
1593757200000|2020-07-03 06:20:00|9461.2|9459.7|9464.3|9462.8|9465.4|9463.2|9461|9459.4|319
1593757500000|2020-07-03 06:25:00|9464.2|9462.7|9463.8|9462.3|9465.5|9463.5|9463.5|9461.9|267
1593757800000|2020-07-03 06:30:00|9463.7|9462.2|9461|9459.5|9463.9|9462.4|9461|9459.5|274
1593758100000|2020-07-03 06:35:00|9460.9|9459.4|9459|9457.5|9461|9459.5|9458.6|9457.1|204
1593758400000|2020-07-03 06:40:00|9459.1|9457.6|9459.2|9456.8|9459.5|9457.7|9458.5|9456.5|259
1593758700000|2020-07-03 06:45:00|9459.3|9456.9|9459.2|9457.7|9459.7|9457.8|9458.3|9456.6|171
1593759000000|2020-07-03 06:50:00|9459.1|9457.6|9459.2|9457.7|9459.5|9457.8|9458.2|9456.4|177
1593759300000|2020-07-03 06:55:00|9459.3|9457.8|9460.6|9459.1|9461.8|9460.3|9458.9|9457.3|279
1593759600000|2020-07-03 07:00:00|9460.5|9459|9458.6|9457.1|9461.7|9459.7|9458.6|9456.7|295
1593759900000|2020-07-03 07:05:00|9458.7|9457.2|9458.8|9457.3|9459.7|9458.1|9457|9455.3|385
1593760200000|2020-07-03 07:10:00|9458.9|9457.4|9457.2|9454.8|9459.4|9457.9|9456.6|9454.7|364
1593760500000|2020-07-03 07:15:00|9457.3|9454.9|9459.1|9456.7|9459.1|9457.2|9456.4|9454.7|388
1593760800000|2020-07-03 07:20:00|9459|9456.6|9468.4|9466|9469.3|9467.1|9458.3|9456.6|518
1593761100000|2020-07-03 07:25:00|9468|9466.5|9467.3|9465.8|9470.8|9468.9|9467.3|9465.5|470
1593761400000|2020-07-03 07:30:00|9467.4|9465.9|9467.1|9465.6|9470.1|9468.4|9465.8|9464.1|622
1593761700000|2020-07-03 07:35:00|9467.2|9465.7|9470.5|9468.1|9471.5|9469.1|9465.4|9463.4|535
1593762000000|2020-07-03 07:40:00|9470.4|9468|9467.1|9464.7|9470.9|9469.1|9466.2|9464.3|633
1593762300000|2020-07-03 07:45:00|9467.2|9464.8|9464.3|9461.9|9468.6|9466.2|9464.2|9461.8|590
1593762600000|2020-07-03 07:50:00|9464.2|9461.8|9466.2|9463.8|9467.4|9465.3|9464.2|9461.8|463
1593762900000|2020-07-03 07:55:00|9466|9463.6|9467.8|9465.4|9468.8|9466.8|9464.4|9462.6|418
1593763200000|2020-07-03 08:00:00|9467.9|9465.5|9466.2|9463.8|9468.7|9466.3|9465.5|9463.8|404
1593763500000|2020-07-03 08:05:00|9465.8|9464.3|9464.4|9462.9|9466.8|9465|9463.4|9461.6|370
1593763800000|2020-07-03 08:10:00|9464.5|9463|9465|9462.6|9466.1|9463.9|9464.2|9462.2|277
1593764100000|2020-07-03 08:15:00|9465.1|9462.7|9463.2|9460.8|9465.1|9463.1|9461.8|9459.8|522
1593764400000|2020-07-03 08:20:00|9463.3|9460.9|9462.4|9460|9463.9|9462.1|9461.2|9459.4|423
1593764700000|2020-07-03 08:25:00|9462.3|9459.9|9462.1|9460.6|9463.1|9461.3|9461.2|9459.3|273
1593765000000|2020-07-03 08:30:00|9462|9460.5|9460.6|9459.1|9465|9463|9460.3|9458.3|374
1593765300000|2020-07-03 08:35:00|9460.9|9458.5|9461.6|9460.1|9461.9|9460.4|9459.6|9457.7|251
1593765600000|2020-07-03 08:40:00|9461.5|9460|9464.8|9462.4|9464.8|9462.4|9461.5|9460|282
1593765900000|2020-07-03 08:45:00|9464.9|9462.5|9462.7|9460.3|9465.2|9463.6|9461.7|9459.9|392
1593766200000|2020-07-03 08:50:00|9462.8|9460.4|9461.9|9460.4|9464.1|9462.1|9461.6|9459.7|401
1593766500000|2020-07-03 08:55:00|9462.4|9460|9464.7|9463.2|9465|9463.2|9461.7|9460|285
1593766800000|2020-07-03 09:00:00|9464.8|9463.3|9466.5|9465|9466.7|9465.2|9464|9462.2|243
1593767100000|2020-07-03 09:05:00|9466.7|9465.2|9465|9463.5|9467.1|9465.3|9464.8|9463.3|255
1593767400000|2020-07-03 09:10:00|9465.1|9463.6|9466.7|9465.2|9467.1|9465.3|9465.1|9463.6|314
1593767700000|2020-07-03 09:15:00|9465.7|9464.2|9466|9464.5|9467.2|9465.1|9465.3|9463.7|238
1593768000000|2020-07-03 09:20:00|9465.9|9464.4|9466.7|9465.2|9467.3|9465.8|9465.9|9464.4|238
1593768300000|2020-07-03 09:25:00|9466.4|9464.9|9467.1|9465.6|9467.5|9465.7|9465.4|9463.8|375
1593768600000|2020-07-03 09:30:00|9467.2|9465.7|9466.7|9465.2|9467.4|9465.9|9466.1|9464.6|338
1593768900000|2020-07-03 09:35:00|9466.8|9465.3|9467|9465.5|9467.7|9465.6|9465.8|9464.3|231
1593769200000|2020-07-03 09:40:00|9467.1|9465.6|9464.2|9462.7|9467.4|9465.8|9463.9|9462.1|256
1593769500000|2020-07-03 09:45:00|9464.1|9462.6|9465.7|9463.3|9465.8|9464.2|9463.9|9461.9|466
1593769800000|2020-07-03 09:50:00|9465.2|9463.7|9465.4|9463.9|9465.9|9464|9464.2|9462.2|302
1593770100000|2020-07-03 09:55:00|9465.3|9463.8|9467.3|9465.8|9468.3|9466.2|9465|9463.1|287
1593770400000|2020-07-03 10:00:00|9467.4|9465.9|9466.3|9464.8|9468|9466.1|9466.2|9464.2|369
1593770700000|2020-07-03 10:05:00|9466.5|9465|9467.3|9465.8|9467.9|9465.8|9466.3|9464.5|307
1593771000000|2020-07-03 10:10:00|9467.2|9465.7|9468.6|9467.1|9468.9|9467.2|9466.8|9465|361
1593771300000|2020-07-03 10:15:00|9468.5|9467|9467.6|9465.2|9468.7|9467.2|9466.3|9464.8|413
1593771600000|2020-07-03 10:20:00|9467.5|9465.1|9464.1|9461.7|9467.9|9465.9|9463.7|9461.6|353
1593771900000|2020-07-03 10:25:00|9464.2|9461.8|9463.3|9460.9|9464.9|9462.8|9461.9|9460.1|268
1593772200000|2020-07-03 10:30:00|9463.2|9460.8|9465.8|9464.3|9466.9|9464.8|9462.7|9460.8|315
1593772500000|2020-07-03 10:35:00|9465.7|9464.2|9465.8|9464.3|9467|9465.1|9464.3|9462.4|314
1593772800000|2020-07-03 10:40:00|9465.9|9464.4|9466.6|9464.2|9467.3|9465.3|9465.5|9464|327
1593773100000|2020-07-03 10:45:00|9466.7|9464.3|9466.8|9465.3|9467.1|9465.3|9465.5|9463.6|274
1593773400000|2020-07-03 10:50:00|9466.7|9465.2|9466.6|9465.1|9467.1|9465.4|9465.7|9464|310
1593773700000|2020-07-03 10:55:00|9466.5|9465|9465|9462.6|9466.9|9465|9464.7|9462.4|397
1593774000000|2020-07-03 11:00:00|9465.1|9462.7|9465.1|9463.6|9467.6|9465.5|9464.7|9462.5|386
1593774300000|2020-07-03 11:05:00|9465.2|9463.7|9463.4|9461.9|9466.7|9464.7|9462.8|9460.9|313
1593774600000|2020-07-03 11:10:00|9463.5|9462|9462.7|9461.2|9463.5|9462|9461.8|9459.8|189
1593774900000|2020-07-03 11:15:00|9462.6|9461.1|9464|9461.6|9464.9|9462.9|9460.2|9458.2|348
1593775200000|2020-07-03 11:20:00|9464.1|9461.7|9462.3|9460.8|9465|9463.2|9462.1|9460.3|274
1593775500000|2020-07-03 11:25:00|9462.1|9460.6|9464.2|9462.7|9465.2|9463.3|9461|9459.2|378
1593775800000|2020-07-03 11:30:00|9464.3|9462.8|9464.9|9462.5|9465.8|9463.9|9462.8|9461.3|334
1593776100000|2020-07-03 11:35:00|9464.4|9462.9|9461.5|9459.1|9464.9|9463|9461.1|9459.1|319
1593776400000|2020-07-03 11:40:00|9461.6|9459.2|9461.2|9459.7|9463.1|9461|9460|9458.2|325
1593776700000|2020-07-03 11:45:00|9461.1|9459.6|9463|9461.5|9464.1|9462|9460.9|9459.3|242
1593777000000|2020-07-03 11:50:00|9462.9|9461.4|9461.5|9459.1|9463|9461.5|9460.4|9458.6|311
1593777300000|2020-07-03 11:55:00|9461.6|9459.2|9462.7|9461.2|9466.1|9464|9460.7|9458.7|495
1593777600000|2020-07-03 12:00:00|9462.6|9461.1|9464.4|9462.9|9466.4|9464.1|9462.4|9460.9|520
1593777900000|2020-07-03 12:05:00|9464.3|9462.8|9464.6|9463.1|9465.2|9463.3|9463.9|9462.1|223
1593778200000|2020-07-03 12:10:00|9465.1|9462.7|9466|9463.6|9466.1|9464|9463.9|9462.1|226
1593778500000|2020-07-03 12:15:00|9465.9|9463.5|9463.5|9462|9466.2|9464.1|9463.5|9461.6|250
1593778800000|2020-07-03 12:20:00|9464.1|9461.7|9465.8|9464.3|9466.3|9464.3|9464.1|9461.7|234
1593779100000|2020-07-03 12:25:00|9465.7|9464.2|9464.7|9462.3|9466.3|9464.5|9463.8|9462|309
1593779400000|2020-07-03 12:30:00|9464.8|9462.4|9463.1|9460.7|9465.6|9463.4|9462.7|9460.4|306
1593779700000|2020-07-03 12:35:00|9463.2|9460.8|9463.9|9462.4|9465.4|9463.3|9461.1|9459.2|376
1593780000000|2020-07-03 12:40:00|9463.8|9462.3|9463.2|9461.7|9465.1|9463.1|9462.9|9461|262
1593780300000|2020-07-03 12:45:00|9463.5|9461.1|9463.6|9462.1|9464.2|9462.2|9461.7|9460|182
1593780600000|2020-07-03 12:50:00|9463.5|9462|9463.1|9461.6|9464.2|9462.3|9462.3|9460.6|278
1593780900000|2020-07-03 12:55:00|9463|9461.5|9462.1|9460.6|9463.5|9461.5|9461.1|9459.6|193
1593781200000|2020-07-03 13:00:00|9462|9460.5|9463.9|9462.4|9464.4|9462.7|9460.8|9459.2|245
1593781500000|2020-07-03 13:05:00|9464.5|9462.1|9465.1|9463.6|9466|9464.3|9463.1|9461.5|236
1593781800000|2020-07-03 13:10:00|9465.2|9463.7|9464.3|9462.8|9465.8|9464|9463.9|9461.9|249
1593782100000|2020-07-03 13:15:00|9464.2|9462.7|9462.8|9460.4|9464.9|9463|9461.9|9460|388
1593782400000|2020-07-03 13:20:00|9463|9460.6|9462|9460.5|9463.6|9461.6|9461.9|9460.1|204
1593782700000|2020-07-03 13:25:00|9461.9|9460.4|9462.7|9460.3|9464.1|9462|9460.4|9458.6|330
1593783000000|2020-07-03 13:30:00|9462.8|9460.4|9460.9|9459.4|9463|9460.8|9460.8|9459|282
1593783300000|2020-07-03 13:35:00|9461|9459.5|9461.4|9459|9461.7|9459.8|9460.6|9458.7|209
1593783600000|2020-07-03 13:40:00|9461.3|9458.9|9462.4|9460|9465|9462.6|9460.2|9458.1|313
1593783900000|2020-07-03 13:45:00|9462.5|9460.1|9463.7|9461.3|9464|9462.1|9460.9|9458.7|272
1593784200000|2020-07-03 13:50:00|9463.5|9461.1|9463.2|9460.8|9464.1|9462.1|9462.5|9460.1|257
1593784500000|2020-07-03 13:55:00|9463.1|9460.7|9461|9459.5|9463.3|9460.9|9460.7|9459.1|251
1593784800000|2020-07-03 14:00:00|9461.1|9459.6|9459.3|9456.9|9462.6|9460.7|9458.9|9456.9|353
1593785100000|2020-07-03 14:05:00|9459.4|9457|9456.7|9454.3|9459.5|9457.1|9455.9|9453.9|429
1593785400000|2020-07-03 14:10:00|9456.8|9454.4|9459.4|9457|9459.6|9457.4|9456.5|9454.4|236
1593785700000|2020-07-03 14:15:00|9459.3|9456.9|9456.9|9454.5|9459.5|9457.1|9456.4|9454.4|387
1593786000000|2020-07-03 14:20:00|9456.8|9454.4|9457.4|9455|9458.5|9456.6|9456.4|9454.3|406
1593786300000|2020-07-03 14:25:00|9457.3|9454.9|9456.8|9455.3|9457.7|9455.6|9456.2|9454.1|396
1593786600000|2020-07-03 14:30:00|9456.7|9455.2|9457.4|9455|9457.7|9455.6|9454.5|9452.5|389
1593786900000|2020-07-03 14:35:00|9457.5|9455.1|9459.4|9457|9462.2|9459.8|9456.7|9454.7|437
1593787200000|2020-07-03 14:40:00|9459.3|9456.9|9455.4|9453.9|9459.4|9457.2|9454.9|9453|403
1593787500000|2020-07-03 14:45:00|9455.5|9454|9452.1|9449.7|9456.6|9454.7|9450.8|9448.4|476
1593787800000|2020-07-03 14:50:00|9452|9449.6|9454.3|9451.9|9458.5|9456.1|9448.7|9446.5|602
1593788100000|2020-07-03 14:55:00|9454.2|9451.8|9450.8|9449.3|9458.5|9456.1|9449.6|9447.7|626
1593788400000|2020-07-03 15:00:00|9451.5|9449.1|9448.7|9447.2|9452.6|9450.5|9447.6|9446.1|514
1593788700000|2020-07-03 15:05:00|9449|9447.5|9448.9|9446.5|9449.5|9447.6|9447|9445|224
1593789000000|2020-07-03 15:10:00|9448.8|9446.4|9449.7|9447.3|9449.9|9447.5|9447.5|9445.5|225
1593789300000|2020-07-03 15:15:00|9449.6|9447.2|9450|9447.6|9450.3|9448.3|9448.5|9446.1|263
1593789600000|2020-07-03 15:20:00|9450.1|9447.7|9451.4|9449|9451.5|9449.1|9448.8|9446.8|191
1593789900000|2020-07-03 15:25:00|9451.5|9449.1|9451.4|9449|9452|9450|9450.6|9448.6|240
1593790200000|2020-07-03 15:30:00|9451.5|9449.1|9452.3|9449.9|9452.5|9450.4|9450.5|9448.6|187
1593790500000|2020-07-03 15:35:00|9451.8|9450.3|9454.7|9452.3|9455.1|9453.2|9451.8|9449.8|257
1593790800000|2020-07-03 15:40:00|9454.6|9452.2|9453.7|9451.3|9455|9452.7|9453.1|9451|206
1593791100000|2020-07-03 15:45:00|9453.6|9451.2|9453.7|9451.3|9455.2|9453.2|9452.2|9450.3|250
1593791400000|2020-07-03 15:50:00|9453.8|9451.4|9454.6|9452.2|9454.6|9452.5|9453.2|9451.3|140
1593791700000|2020-07-03 15:55:00|9454.5|9452.1|9455.1|9452.7|9455.2|9452.8|9453.4|9451.4|112
1593792000000|2020-07-03 16:00:00|9455.3|9452.9|9455|9452.6|9455.5|9453.5|9454.1|9451.8|184
1593792300000|2020-07-03 16:05:00|9454.9|9452.5|9452.6|9451.1|9455.3|9453.2|9451.8|9449.8|154
1593792600000|2020-07-03 16:10:00|9453|9450.6|9455.2|9452.8|9455.2|9453.1|9452.5|9450.4|224
1593792900000|2020-07-03 16:15:00|9455.1|9452.7|9455.8|9453.4|9456|9453.8|9454.6|9452.2|152
1593793200000|2020-07-03 16:20:00|9455.9|9453.5|9455.3|9452.9|9456.7|9454.3|9454.8|9452.7|148
1593793500000|2020-07-03 16:25:00|9455.2|9452.8|9452.3|9449.9|9455.3|9452.9|9450.7|9448.5|183
1593793800000|2020-07-03 16:30:00|9452.2|9449.8|9450.6|9448.2|9452.6|9450.6|9450.1|9448.1|152
1593794100000|2020-07-03 16:35:00|9450.7|9448.3|9449.7|9447.3|9450.8|9448.9|9449.2|9447|226
1593794400000|2020-07-03 16:40:00|9449.8|9447.4|9450.7|9448.3|9450.8|9448.8|9449.2|9447.1|124
1593794700000|2020-07-03 16:45:00|9450.6|9448.2|9448|9445.6|9450.7|9448.8|9447.6|9445.5|177
1593795000000|2020-07-03 16:50:00|9447.7|9446.2|9450.3|9448.8|9450.8|9448.8|9447.6|9445.6|176
1593795300000|2020-07-03 16:55:00|9450.7|9448.3|9450.9|9448.5|9452.1|9449.7|9449.7|9447.7|239
1593795600000|2020-07-03 17:00:00|9451.4|9449|9451.7|9449.3|9453.9|9451.2|9450.8|9448.4|163
1593795900000|2020-07-03 17:05:00|9451.6|9449.2|9450.2|9447.5|9451.9|9449.5|9449.8|9447.4|306
1593796200000|2020-07-03 17:10:00|9450.3|9447.4|9448.8|9446.4|9450.5|9447.9|9448.8|9446.4|725
1593796500000|2020-07-03 17:15:00|9448.9|9446.5|9450.7|9448.3|9452.8|9448.6|9448.7|9446.3|484
1593796800000|2020-07-03 17:20:00|9450.8|9448.4|9451.4|9447.9|9452.1|9449.2|9450.6|9447.8|343
1593797100000|2020-07-03 17:25:00|9451.3|9448|9453.1|9449.1|9454|9450.1|9451.2|9447.7|780
1593797400000|2020-07-03 17:30:00|9453.2|9449|9450.8|9448.3|9454.8|9450.1|9450.5|9447.6|945
1593797700000|2020-07-03 17:35:00|9450.6|9448.2|9450.9|9448.5|9451.5|9449.1|9449.7|9447.3|601
1593798000000|2020-07-03 17:40:00|9450.8|9448.4|9451.1|9448.7|9451.3|9448.9|9450.6|9448.2|338
1593798300000|2020-07-03 17:45:00|9451.2|9448.8|9449.6|9447.2|9451.2|9448.8|9449.1|9447|336
1593798600000|2020-07-03 17:50:00|9449.5|9447.1|9449.8|9447.4|9450.5|9448.1|9449.4|9447|373
1593798900000|2020-07-03 17:55:00|9449.9|9447.5|9450.3|9447.9|9450.8|9448.4|9449.7|9447.3|356
1593799200000|2020-07-03 18:00:00|9450.4|9448|9453.7|9448.7|9454.8|9449.8|9450.1|9447.7|584
1593799500000|2020-07-03 18:05:00|9453.5|9448.5|9452.1|9447.3|9454.4|9449.4|9451|9446.7|492
1593799800000|2020-07-03 18:10:00|9452|9447.4|9451.5|9447.2|9455|9450|9450.7|9445.7|739
1593800100000|2020-07-03 18:15:00|9451.6|9447.3|9452|9447.2|9452.9|9448.2|9450.4|9446.5|766
1593800400000|2020-07-03 18:20:00|9452.1|9447.1|9451.2|9447.3|9452.6|9447.9|9449.9|9446|472
1593800700000|2020-07-03 18:25:00|9451.1|9447.4|9451.7|9448|9453|9448.8|9449.9|9446.2|329
1593801000000|2020-07-03 18:30:00|9452.3|9447.5|9452.6|9447.6|9453.2|9448.8|9450.8|9446.9|289
1593801300000|2020-07-03 18:35:00|9453.1|9448.1|9452.7|9447.7|9455.5|9450.5|9450.8|9446.9|646
1593801600000|2020-07-03 18:40:00|9452.6|9447.6|9451.8|9447.6|9453|9448.1|9450.9|9446.8|451
1593801900000|2020-07-03 18:45:00|9452|9447.8|9454.5|9449.5|9454.9|9449.9|9450.4|9446.3|379
1593802200000|2020-07-03 18:50:00|9454.6|9449.6|9450.9|9447.4|9454.6|9449.6|9450.5|9446.5|994
1593802500000|2020-07-03 18:55:00|9451|9447.2|9452|9447.3|9454.1|9449.2|9450.5|9446.9|878
1593802800000|2020-07-03 19:00:00|9451.8|9447.5|9450.9|9447.3|9453.1|9448.1|9450.4|9446.3|758
1593803100000|2020-07-03 19:05:00|9451.2|9447.4|9450.7|9447.2|9452.1|9448|9450|9446.4|498
1593803400000|2020-07-03 19:10:00|9451|9447.3|9451.3|9447|9452.1|9448.3|9450.1|9446.4|562
1593803700000|2020-07-03 19:15:00|9451.7|9446.9|9451.7|9448|9452.2|9448.5|9450.5|9446.2|611
1593804000000|2020-07-03 19:20:00|9451.6|9447.9|9452.2|9447.7|9452.5|9448.7|9450.6|9447.2|527
1593804300000|2020-07-03 19:25:00|9452.1|9447.9|9451.7|9447.4|9452.5|9448.4|9450.1|9446.9|689
1593804600000|2020-07-03 19:30:00|9451.6|9447.5|9450.4|9447.6|9452.5|9448.3|9450.2|9446.7|658
1593804900000|2020-07-03 19:35:00|9450.3|9447.3|9451.2|9446.2|9452|9448.5|9450.3|9445.6|300
1593805200000|2020-07-03 19:40:00|9451.3|9446.3|9451.4|9446.9|9451.9|9447.1|9450.4|9445.9|300
1593805500000|2020-07-03 19:45:00|9451.5|9446.8|9450.5|9445.5|9452.3|9447.5|9450.3|9445.3|378
1593805800000|2020-07-03 19:50:00|9450.6|9445.6|9451.6|9446.6|9455|9450|9450.1|9445.1|1170
1593806100000|2020-07-03 19:55:00|9451.5|9446.5|9450.4|9445.4|9454.9|9449.9|9447.8|9442.8|694
1593806400000|2020-07-03 20:00:00|9450.2|9445.2|9449|9446.6|9452.8|9447.8|9445.5|9440.5|606
1593806700000|2020-07-03 20:05:00|9448.9|9446.5|9447.6|9443.4|9450.2|9447.4|9445.9|9440.9|779
1593807000000|2020-07-03 20:10:00|9447.7|9443.3|9448.2|9443.2|9448.6|9445|9446.3|9441.4|693
1593807300000|2020-07-03 20:15:00|9446.3|9441.3|9445.4|9443|9448.6|9444.7|9445.1|9440.1|599
1593807600000|2020-07-03 20:20:00|9446.2|9443.8|9445.7|9443.3|9448.5|9445|9444|9439|767
1593807900000|2020-07-03 20:25:00|9446.1|9443.7|9445.5|9443.1|9447.6|9444.3|9445.3|9441.9|350
1593808200000|2020-07-03 20:30:00|9446.4|9442.6|9445.3|9442.9|9448.3|9444.9|9444.2|9439.2|278
1593808500000|2020-07-03 20:35:00|9446.1|9442.2|9446.2|9441.4|9447.9|9444.3|9443.8|9438.8|858
1593808800000|2020-07-03 20:40:00|9446.1|9441.3|9446.7|9441.7|9447.3|9442.3|9445.8|9440.9|269
1593809100000|2020-07-03 20:45:00|9446.8|9441.8|9460.9|9455.9|9464.4|9459.4|9444.7|9439.7|469
1593809400000|2020-07-03 20:50:00|9458.4|9453.4|9452.6|9447.6|9469.8|9464.8|9446|9441|260
1593809700000|2020-07-03 20:55:00|9453.4|9448.4|9455.1|9450.1|9466|9461|9445.4|9440.4|139
1593734400000|2020-07-03 00:00:00|9457.4|9455|9457.5|9455.1|9457.6|9455.2|9456.9|9454.5|159
1593734700000|2020-07-03 00:05:00|9457.6|9455.2|9456.1|9453.7|9457.7|9455.7|9455.2|9453.5|168
1593735000000|2020-07-03 00:10:00|9456|9453.6|9457.1|9454.7|9457.2|9454.8|9455.3|9453.3|197
1593735300000|2020-07-03 00:15:00|9457.2|9454.8|9457|9454.6|9457.2|9455.3|9456|9454|150
1593735600000|2020-07-03 00:20:00|9457.1|9454.7|9458.7|9456.3|9458.9|9456.6|9456.6|9454.6|233
1593735900000|2020-07-03 00:25:00|9458.6|9456.2|9458.6|9456.2|9458.8|9457.1|9457.7|9455.6|163
1593736200000|2020-07-03 00:30:00|9458.5|9456.1|9459.5|9458|9460.4|9458.6|9458.2|9456.1|191
1593736500000|2020-07-03 00:35:00|9459.6|9458.1|9460.6|9459.1|9460.9|9459.2|9459.5|9457.5|154
1593736800000|2020-07-03 00:40:00|9460.5|9459|9461.2|9458.8|9461.6|9459.7|9460.3|9458.4|218
1593737100000|2020-07-03 00:45:00|9461.3|9458.9|9460.9|9458.5|9461.7|9459.9|9460.3|9458.3|175
1593737400000|2020-07-03 00:50:00|9460.8|9458.4|9460.6|9459.1|9462|9460.1|9460.5|9458.4|249
1593737700000|2020-07-03 00:55:00|9460.4|9458.9|9459.4|9457|9461.7|9459.5|9458.5|9456.2|266
1593738000000|2020-07-03 01:00:00|9459.5|9457.1|9459.6|9457.2|9460|9458.1|9458.7|9456.5|317
1593738300000|2020-07-03 01:05:00|9459.5|9457.1|9458.5|9456.1|9459.5|9457.6|9457.7|9455.8|179
1593738600000|2020-07-03 01:10:00|9458.4|9456|9458|9455.6|9458.6|9456.4|9457.3|9455.4|150
1593738900000|2020-07-03 01:15:00|9458.1|9455.7|9456.3|9453.9|9458.3|9455.9|9455.8|9453.7|252
1593739200000|2020-07-03 01:20:00|9456.4|9454|9455.3|9452.9|9456.5|9454.5|9454.3|9452.7|182
1593739500000|2020-07-03 01:25:00|9455.2|9452.8|9454.6|9452.2|9455.6|9453.4|9454.1|9452|155
1593739800000|2020-07-03 01:30:00|9454.7|9452.3|9456.1|9453.7|9456.5|9454.4|9454.5|9452.1|248
1593740100000|2020-07-03 01:35:00|9456.2|9453.8|9456.3|9453.9|9456.4|9454.2|9455|9453.1|149
1593740400000|2020-07-03 01:40:00|9456.4|9454|9456.3|9453.9|9456.9|9454.8|9455.6|9453.6|218
1593740700000|2020-07-03 01:45:00|9456.2|9453.8|9455.9|9454.4|9456.9|9455.1|9454.9|9452.8|291
1593741000000|2020-07-03 01:50:00|9455.8|9454.3|9456.5|9455|9457.1|9455.2|9455.2|9453.3|221
1593741300000|2020-07-03 01:55:00|9456.4|9454.9|9456.8|9454.4|9457.3|9455.2|9455.8|9453.9|221
1593741600000|2020-07-03 02:00:00|9456.7|9454.3|9458.8|9456.4|9458.9|9456.8|9456.3|9454.2|240
1593741900000|2020-07-03 02:05:00|9458.9|9456.5|9457.9|9456.4|9459|9457|9457.8|9456|206
1593742200000|2020-07-03 02:10:00|9457.8|9456.3|9457.4|9455|9458.9|9457.1|9456|9454|229
1593742500000|2020-07-03 02:15:00|9457.5|9455.1|9457.2|9454.8|9457.5|9455.8|9456.7|9454.7|140
1593742800000|2020-07-03 02:20:00|9457.1|9454.7|9457.2|9454.8|9457.3|9455.3|9455.8|9454|171
1593743100000|2020-07-03 02:25:00|9457.3|9454.9|9456.1|9454.6|9457.3|9455.3|9455.9|9454.1|200
1593743400000|2020-07-03 02:30:00|9456|9454.5|9457.4|9455|9457.4|9455.5|9455.7|9453.6|253
1593743700000|2020-07-03 02:35:00|9457.3|9454.9|9457.5|9455.1|9457.8|9455.7|9456.8|9454.8|199
1593744000000|2020-07-03 02:40:00|9457.3|9454.9|9456.4|9454|9457.4|9455.4|9455.8|9453.8|166
1593744300000|2020-07-03 02:45:00|9456.3|9453.9|9456|9454.5|9456.4|9454.7|9455.4|9453.5|115
1593744600000|2020-07-03 02:50:00|9455.9|9454.4|9456.2|9454.7|9456.8|9454.8|9455.5|9453.6|114
1593744900000|2020-07-03 02:55:00|9456.1|9454.6|9455.9|9454.4|9456.8|9454.9|9455.9|9454|188
1593745200000|2020-07-03 03:00:00|9455.6|9454.1|9456.1|9453.7|9456.4|9454.4|9455.3|9453.5|124
1593745500000|2020-07-03 03:05:00|9456|9453.6|9455.5|9454|9456.3|9454.2|9455.3|9453.6|139
1593745800000|2020-07-03 03:10:00|9455.4|9453.9|9457.1|9454.7|9457.3|9455.3|9455.4|9453.6|147
1593746100000|2020-07-03 03:15:00|9457|9454.6|9455.1|9453.6|9457.2|9455.2|9455|9453.1|128
1593746400000|2020-07-03 03:20:00|9455|9453.5|9455.4|9453|9455.6|9453.6|9454.3|9452.6|148
1593746700000|2020-07-03 03:25:00|9455.5|9453.1|9453.4|9451.9|9455.5|9453.6|9453.3|9451.4|206
1593747000000|2020-07-03 03:30:00|9453.9|9451.5|9453.3|9451.8|9454.6|9452.5|9453.3|9451.3|205
1593747300000|2020-07-03 03:35:00|9453.8|9451.4|9453.3|9450.9|9453.9|9451.9|9452.7|9450.8|153
1593747600000|2020-07-03 03:40:00|9453.4|9451|9454.4|9452.9|9455.4|9453.4|9453.2|9450.9|203
1593747900000|2020-07-03 03:45:00|9454.6|9453.1|9455.1|9452.7|9455.4|9453.6|9454.5|9452.5|158
1593748200000|2020-07-03 03:50:00|9455|9452.6|9455.5|9453.1|9456.2|9454.1|9454|9452.2|144
1593748500000|2020-07-03 03:55:00|9455.6|9453.2|9455.1|9453.6|9456.2|9454.2|9454.6|9452.7|175
1593748800000|2020-07-03 04:00:00|9455.3|9453.8|9456|9454.5|9456.7|9454.8|9455.2|9453.6|222
1593749100000|2020-07-03 04:05:00|9455.9|9454.4|9456.6|9455.1|9457|9455.2|9455.9|9454.1|136
1593749400000|2020-07-03 04:10:00|9456.7|9455.2|9457.6|9455.2|9458.7|9456.6|9456.5|9454.6|251
1593749700000|2020-07-03 04:15:00|9457.5|9455.1|9458.5|9457|9459.6|9457.6|9456.9|9454.9|267
1593750000000|2020-07-03 04:20:00|9459|9456.6|9458.6|9457.1|9459.2|9457.3|9457.6|9455.7|195
1593750300000|2020-07-03 04:25:00|9458.7|9457.2|9460.8|9458.4|9460.9|9458.7|9458.4|9456.5|231
1593750600000|2020-07-03 04:30:00|9460.9|9458.5|9460.5|9458.1|9461.1|9459.2|9459.5|9457.5|243
1593750900000|2020-07-03 04:35:00|9460.6|9458.2|9459.4|9457.9|9461.3|9459|9459|9457|177
1593751200000|2020-07-03 04:40:00|9459.8|9457.4|9459.4|9457.9|9460.7|9458.8|9459|9457.1|186
1593751500000|2020-07-03 04:45:00|9460.1|9457.7|9459.9|9457.5|9460.4|9458.4|9458.9|9457.1|136
1593751800000|2020-07-03 04:50:00|9459.8|9457.4|9458.5|9457|9460.1|9458.2|9458.5|9456.5|223
1593752100000|2020-07-03 04:55:00|9458.6|9457.1|9460|9457.6|9460.8|9458.6|9458.6|9456.6|198
1593752400000|2020-07-03 05:00:00|9460.1|9457.7|9461|9458.6|9461.5|9459.4|9459.5|9457.5|257
1593752700000|2020-07-03 05:05:00|9460.5|9459|9460.6|9458.2|9461.1|9459.1|9459.8|9457.6|154
1593753000000|2020-07-03 05:10:00|9460.7|9458.3|9461|9458.6|9461.7|9459.7|9460.3|9458.2|140
1593753300000|2020-07-03 05:15:00|9460.7|9458.3|9460.4|9458|9461|9459.1|9459.6|9457.7|138
1593753600000|2020-07-03 05:20:00|9460.3|9457.9|9459.5|9458|9460.8|9458.9|9459.4|9457.5|179
1593753900000|2020-07-03 05:25:00|9459.4|9457.9|9461.2|9458.8|9461.3|9459.3|9459.1|9457.3|162
1593754200000|2020-07-03 05:30:00|9461.3|9458.9|9460.2|9457.8|9462|9460.1|9459.8|9457.6|197
1593754500000|2020-07-03 05:35:00|9460.1|9457.7|9461.2|9459.7|9461.6|9459.8|9459.5|9457.5|250
1593754800000|2020-07-03 05:40:00|9461.7|9459.3|9461.2|9459.7|9462|9460.1|9460.9|9459.1|140
1593755100000|2020-07-03 05:45:00|9461.1|9459.6|9460.9|9459.4|9461.7|9459.8|9460.5|9458.5|133
1593755400000|2020-07-03 05:50:00|9461.3|9458.9|9460.3|9458.8|9461.3|9459.5|9460.1|9458.2|153
1593755700000|2020-07-03 05:55:00|9460.4|9458.9|9460.8|9458.4|9461.4|9459.8|9460.3|9458.3|212
1593756000000|2020-07-03 06:00:00|9460.9|9458.5|9461.3|9459.8|9461.8|9460|9460.4|9458.4|276
1593756300000|2020-07-03 06:05:00|9461.2|9459.7|9459.4|9457.9|9461.6|9459.9|9459.3|9457.8|200
1593756600000|2020-07-03 06:10:00|9459.5|9458|9461.1|9459.6|9462.5|9460.5|9459.3|9457.6|276
1593756900000|2020-07-03 06:15:00|9461.5|9459.1|9461.6|9459.2|9461.8|9459.8|9459.9|9458.1|302
1593757200000|2020-07-03 06:20:00|9461.2|9459.7|9464.3|9462.8|9465.4|9463.2|9461|9459.4|319
1593757500000|2020-07-03 06:25:00|9464.2|9462.7|9463.8|9462.3|9465.5|9463.5|9463.5|9461.9|267
1593757800000|2020-07-03 06:30:00|9463.7|9462.2|9461|9459.5|9463.9|9462.4|9461|9459.5|274
1593758100000|2020-07-03 06:35:00|9460.9|9459.4|9459|9457.5|9461|9459.5|9458.6|9457.1|204
1593758400000|2020-07-03 06:40:00|9459.1|9457.6|9459.2|9456.8|9459.5|9457.7|9458.5|9456.5|259
1593758700000|2020-07-03 06:45:00|9459.3|9456.9|9459.2|9457.7|9459.7|9457.8|9458.3|9456.6|171
1593759000000|2020-07-03 06:50:00|9459.1|9457.6|9459.2|9457.7|9459.5|9457.8|9458.2|9456.4|177
1593759300000|2020-07-03 06:55:00|9459.3|9457.8|9460.6|9459.1|9461.8|9460.3|9458.9|9457.3|279
1593759600000|2020-07-03 07:00:00|9460.5|9459|9458.6|9457.1|9461.7|9459.7|9458.6|9456.7|295
1593759900000|2020-07-03 07:05:00|9458.7|9457.2|9458.8|9457.3|9459.7|9458.1|9457|9455.3|385
1593760200000|2020-07-03 07:10:00|9458.9|9457.4|9457.2|9454.8|9459.4|9457.9|9456.6|9454.7|364
1593760500000|2020-07-03 07:15:00|9457.3|9454.9|9459.1|9456.7|9459.1|9457.2|9456.4|9454.7|388
1593760800000|2020-07-03 07:20:00|9459|9456.6|9468.4|9466|9469.3|9467.1|9458.3|9456.6|518
1593761100000|2020-07-03 07:25:00|9468|9466.5|9467.3|9465.8|9470.8|9468.9|9467.3|9465.5|470
1593761400000|2020-07-03 07:30:00|9467.4|9465.9|9467.1|9465.6|9470.1|9468.4|9465.8|9464.1|622
1593761700000|2020-07-03 07:35:00|9467.2|9465.7|9470.5|9468.1|9471.5|9469.1|9465.4|9463.4|535
1593762000000|2020-07-03 07:40:00|9470.4|9468|9467.1|9464.7|9470.9|9469.1|9466.2|9464.3|633
1593762300000|2020-07-03 07:45:00|9467.2|9464.8|9464.3|9461.9|9468.6|9466.2|9464.2|9461.8|590
1593762600000|2020-07-03 07:50:00|9464.2|9461.8|9466.2|9463.8|9467.4|9465.3|9464.2|9461.8|463
1593762900000|2020-07-03 07:55:00|9466|9463.6|9467.8|9465.4|9468.8|9466.8|9464.4|9462.6|418
1593763200000|2020-07-03 08:00:00|9467.9|9465.5|9466.2|9463.8|9468.7|9466.3|9465.5|9463.8|404
1593763500000|2020-07-03 08:05:00|9465.8|9464.3|9464.4|9462.9|9466.8|9465|9463.4|9461.6|370
1593763800000|2020-07-03 08:10:00|9464.5|9463|9465|9462.6|9466.1|9463.9|9464.2|9462.2|277
1593764100000|2020-07-03 08:15:00|9465.1|9462.7|9463.2|9460.8|9465.1|9463.1|9461.8|9459.8|522
1593764400000|2020-07-03 08:20:00|9463.3|9460.9|9462.4|9460|9463.9|9462.1|9461.2|9459.4|423
1593764700000|2020-07-03 08:25:00|9462.3|9459.9|9462.1|9460.6|9463.1|9461.3|9461.2|9459.3|273
1593765000000|2020-07-03 08:30:00|9462|9460.5|9460.6|9459.1|9465|9463|9460.3|9458.3|374
1593765300000|2020-07-03 08:35:00|9460.9|9458.5|9461.6|9460.1|9461.9|9460.4|9459.6|9457.7|251
1593765600000|2020-07-03 08:40:00|9461.5|9460|9464.8|9462.4|9464.8|9462.4|9461.5|9460|282
1593765900000|2020-07-03 08:45:00|9464.9|9462.5|9462.7|9460.3|9465.2|9463.6|9461.7|9459.9|392
1593766200000|2020-07-03 08:50:00|9462.8|9460.4|9461.9|9460.4|9464.1|9462.1|9461.6|9459.7|401
1593766500000|2020-07-03 08:55:00|9462.4|9460|9464.7|9463.2|9465|9463.2|9461.7|9460|285
1593766800000|2020-07-03 09:00:00|9464.8|9463.3|9466.5|9465|9466.7|9465.2|9464|9462.2|243
1593767100000|2020-07-03 09:05:00|9466.7|9465.2|9465|9463.5|9467.1|9465.3|9464.8|9463.3|255
1593767400000|2020-07-03 09:10:00|9465.1|9463.6|9466.7|9465.2|9467.1|9465.3|9465.1|9463.6|314
1593767700000|2020-07-03 09:15:00|9465.7|9464.2|9466|9464.5|9467.2|9465.1|9465.3|9463.7|238
1593768000000|2020-07-03 09:20:00|9465.9|9464.4|9466.7|9465.2|9467.3|9465.8|9465.9|9464.4|238
1593768300000|2020-07-03 09:25:00|9466.4|9464.9|9467.1|9465.6|9467.5|9465.7|9465.4|9463.8|375
1593768600000|2020-07-03 09:30:00|9467.2|9465.7|9466.7|9465.2|9467.4|9465.9|9466.1|9464.6|338
1593768900000|2020-07-03 09:35:00|9466.8|9465.3|9467|9465.5|9467.7|9465.6|9465.8|9464.3|231
1593769200000|2020-07-03 09:40:00|9467.1|9465.6|9464.2|9462.7|9467.4|9465.8|9463.9|9462.1|256
1593769500000|2020-07-03 09:45:00|9464.1|9462.6|9465.7|9463.3|9465.8|9464.2|9463.9|9461.9|466
1593769800000|2020-07-03 09:50:00|9465.2|9463.7|9465.4|9463.9|9465.9|9464|9464.2|9462.2|302
1593770100000|2020-07-03 09:55:00|9465.3|9463.8|9467.3|9465.8|9468.3|9466.2|9465|9463.1|287
1593770400000|2020-07-03 10:00:00|9467.4|9465.9|9466.3|9464.8|9468|9466.1|9466.2|9464.2|369
1593770700000|2020-07-03 10:05:00|9466.5|9465|9467.3|9465.8|9467.9|9465.8|9466.3|9464.5|307
1593771000000|2020-07-03 10:10:00|9467.2|9465.7|9468.6|9467.1|9468.9|9467.2|9466.8|9465|361
1593771300000|2020-07-03 10:15:00|9468.5|9467|9467.6|9465.2|9468.7|9467.2|9466.3|9464.8|413
1593771600000|2020-07-03 10:20:00|9467.5|9465.1|9464.1|9461.7|9467.9|9465.9|9463.7|9461.6|353
1593771900000|2020-07-03 10:25:00|9464.2|9461.8|9463.3|9460.9|9464.9|9462.8|9461.9|9460.1|268
1593772200000|2020-07-03 10:30:00|9463.2|9460.8|9465.8|9464.3|9466.9|9464.8|9462.7|9460.8|315
1593772500000|2020-07-03 10:35:00|9465.7|9464.2|9465.8|9464.3|9467|9465.1|9464.3|9462.4|314
1593772800000|2020-07-03 10:40:00|9465.9|9464.4|9466.6|9464.2|9467.3|9465.3|9465.5|9464|327
1593773100000|2020-07-03 10:45:00|9466.7|9464.3|9466.8|9465.3|9467.1|9465.3|9465.5|9463.6|274
1593773400000|2020-07-03 10:50:00|9466.7|9465.2|9466.6|9465.1|9467.1|9465.4|9465.7|9464|310
1593773700000|2020-07-03 10:55:00|9466.5|9465|9465|9462.6|9466.9|9465|9464.7|9462.4|397
1593774000000|2020-07-03 11:00:00|9465.1|9462.7|9465.1|9463.6|9467.6|9465.5|9464.7|9462.5|386
1593774300000|2020-07-03 11:05:00|9465.2|9463.7|9463.4|9461.9|9466.7|9464.7|9462.8|9460.9|313
1593774600000|2020-07-03 11:10:00|9463.5|9462|9462.7|9461.2|9463.5|9462|9461.8|9459.8|189
1593774900000|2020-07-03 11:15:00|9462.6|9461.1|9464|9461.6|9464.9|9462.9|9460.2|9458.2|348
1593775200000|2020-07-03 11:20:00|9464.1|9461.7|9462.3|9460.8|9465|9463.2|9462.1|9460.3|274
1593775500000|2020-07-03 11:25:00|9462.1|9460.6|9464.2|9462.7|9465.2|9463.3|9461|9459.2|378
1593775800000|2020-07-03 11:30:00|9464.3|9462.8|9464.9|9462.5|9465.8|9463.9|9462.8|9461.3|334
1593776100000|2020-07-03 11:35:00|9464.4|9462.9|9461.5|9459.1|9464.9|9463|9461.1|9459.1|319
1593776400000|2020-07-03 11:40:00|9461.6|9459.2|9461.2|9459.7|9463.1|9461|9460|9458.2|325
1593776700000|2020-07-03 11:45:00|9461.1|9459.6|9463|9461.5|9464.1|9462|9460.9|9459.3|242
1593777000000|2020-07-03 11:50:00|9462.9|9461.4|9461.5|9459.1|9463|9461.5|9460.4|9458.6|311
1593777300000|2020-07-03 11:55:00|9461.6|9459.2|9462.7|9461.2|9466.1|9464|9460.7|9458.7|495
1593777600000|2020-07-03 12:00:00|9462.6|9461.1|9464.4|9462.9|9466.4|9464.1|9462.4|9460.9|520
1593777900000|2020-07-03 12:05:00|9464.3|9462.8|9464.6|9463.1|9465.2|9463.3|9463.9|9462.1|223
1593778200000|2020-07-03 12:10:00|9465.1|9462.7|9466|9463.6|9466.1|9464|9463.9|9462.1|226
1593778500000|2020-07-03 12:15:00|9465.9|9463.5|9463.5|9462|9466.2|9464.1|9463.5|9461.6|250
1593778800000|2020-07-03 12:20:00|9464.1|9461.7|9465.8|9464.3|9466.3|9464.3|9464.1|9461.7|234
1593779100000|2020-07-03 12:25:00|9465.7|9464.2|9464.7|9462.3|9466.3|9464.5|9463.8|9462|309
1593779400000|2020-07-03 12:30:00|9464.8|9462.4|9463.1|9460.7|9465.6|9463.4|9462.7|9460.4|306
1593779700000|2020-07-03 12:35:00|9463.2|9460.8|9463.9|9462.4|9465.4|9463.3|9461.1|9459.2|376
1593780000000|2020-07-03 12:40:00|9463.8|9462.3|9463.2|9461.7|9465.1|9463.1|9462.9|9461|262
1593780300000|2020-07-03 12:45:00|9463.5|9461.1|9463.6|9462.1|9464.2|9462.2|9461.7|9460|182
1593780600000|2020-07-03 12:50:00|9463.5|9462|9463.1|9461.6|9464.2|9462.3|9462.3|9460.6|278
1593780900000|2020-07-03 12:55:00|9463|9461.5|9462.1|9460.6|9463.5|9461.5|9461.1|9459.6|193
1593781200000|2020-07-03 13:00:00|9462|9460.5|9463.9|9462.4|9464.4|9462.7|9460.8|9459.2|245
1593781500000|2020-07-03 13:05:00|9464.5|9462.1|9465.1|9463.6|9466|9464.3|9463.1|9461.5|236
1593781800000|2020-07-03 13:10:00|9465.2|9463.7|9464.3|9462.8|9465.8|9464|9463.9|9461.9|249
1593782100000|2020-07-03 13:15:00|9464.2|9462.7|9462.8|9460.4|9464.9|9463|9461.9|9460|388
1593782400000|2020-07-03 13:20:00|9463|9460.6|9462|9460.5|9463.6|9461.6|9461.9|9460.1|204
1593782700000|2020-07-03 13:25:00|9461.9|9460.4|9462.7|9460.3|9464.1|9462|9460.4|9458.6|330
1593783000000|2020-07-03 13:30:00|9462.8|9460.4|9460.9|9459.4|9463|9460.8|9460.8|9459|282
1593783300000|2020-07-03 13:35:00|9461|9459.5|9461.4|9459|9461.7|9459.8|9460.6|9458.7|209
1593783600000|2020-07-03 13:40:00|9461.3|9458.9|9462.4|9460|9465|9462.6|9460.2|9458.1|313
1593783900000|2020-07-03 13:45:00|9462.5|9460.1|9463.7|9461.3|9464|9462.1|9460.9|9458.7|272
1593784200000|2020-07-03 13:50:00|9463.5|9461.1|9463.2|9460.8|9464.1|9462.1|9462.5|9460.1|257
1593784500000|2020-07-03 13:55:00|9463.1|9460.7|9461|9459.5|9463.3|9460.9|9460.7|9459.1|251
1593784800000|2020-07-03 14:00:00|9461.1|9459.6|9459.3|9456.9|9462.6|9460.7|9458.9|9456.9|353
1593785100000|2020-07-03 14:05:00|9459.4|9457|9456.7|9454.3|9459.5|9457.1|9455.9|9453.9|429
1593785400000|2020-07-03 14:10:00|9456.8|9454.4|9459.4|9457|9459.6|9457.4|9456.5|9454.4|236
1593785700000|2020-07-03 14:15:00|9459.3|9456.9|9456.9|9454.5|9459.5|9457.1|9456.4|9454.4|387
1593786000000|2020-07-03 14:20:00|9456.8|9454.4|9457.4|9455|9458.5|9456.6|9456.4|9454.3|406
1593786300000|2020-07-03 14:25:00|9457.3|9454.9|9456.8|9455.3|9457.7|9455.6|9456.2|9454.1|396
1593786600000|2020-07-03 14:30:00|9456.7|9455.2|9457.4|9455|9457.7|9455.6|9454.5|9452.5|389
1593786900000|2020-07-03 14:35:00|9457.5|9455.1|9459.4|9457|9462.2|9459.8|9456.7|9454.7|437
1593787200000|2020-07-03 14:40:00|9459.3|9456.9|9455.4|9453.9|9459.4|9457.2|9454.9|9453|403
1593787500000|2020-07-03 14:45:00|9455.5|9454|9452.1|9449.7|9456.6|9454.7|9450.8|9448.4|476
1593787800000|2020-07-03 14:50:00|9452|9449.6|9454.3|9451.9|9458.5|9456.1|9448.7|9446.5|602
1593788100000|2020-07-03 14:55:00|9454.2|9451.8|9450.8|9449.3|9458.5|9456.1|9449.6|9447.7|626
1593788400000|2020-07-03 15:00:00|9451.5|9449.1|9448.7|9447.2|9452.6|9450.5|9447.6|9446.1|514
1593788700000|2020-07-03 15:05:00|9449|9447.5|9448.9|9446.5|9449.5|9447.6|9447|9445|224
1593789000000|2020-07-03 15:10:00|9448.8|9446.4|9449.7|9447.3|9449.9|9447.5|9447.5|9445.5|225
1593789300000|2020-07-03 15:15:00|9449.6|9447.2|9450|9447.6|9450.3|9448.3|9448.5|9446.1|263
1593789600000|2020-07-03 15:20:00|9450.1|9447.7|9451.4|9449|9451.5|9449.1|9448.8|9446.8|191
1593789900000|2020-07-03 15:25:00|9451.5|9449.1|9451.4|9449|9452|9450|9450.6|9448.6|240
1593790200000|2020-07-03 15:30:00|9451.5|9449.1|9452.3|9449.9|9452.5|9450.4|9450.5|9448.6|187
1593790500000|2020-07-03 15:35:00|9451.8|9450.3|9454.7|9452.3|9455.1|9453.2|9451.8|9449.8|257
1593790800000|2020-07-03 15:40:00|9454.6|9452.2|9453.7|9451.3|9455|9452.7|9453.1|9451|206
1593791100000|2020-07-03 15:45:00|9453.6|9451.2|9453.7|9451.3|9455.2|9453.2|9452.2|9450.3|250
1593791400000|2020-07-03 15:50:00|9453.8|9451.4|9454.6|9452.2|9454.6|9452.5|9453.2|9451.3|140
1593791700000|2020-07-03 15:55:00|9454.5|9452.1|9455.1|9452.7|9455.2|9452.8|9453.4|9451.4|112
1593792000000|2020-07-03 16:00:00|9455.3|9452.9|9455|9452.6|9455.5|9453.5|9454.1|9451.8|184
1593792300000|2020-07-03 16:05:00|9454.9|9452.5|9452.6|9451.1|9455.3|9453.2|9451.8|9449.8|154
1593792600000|2020-07-03 16:10:00|9453|9450.6|9455.2|9452.8|9455.2|9453.1|9452.5|9450.4|224
1593792900000|2020-07-03 16:15:00|9455.1|9452.7|9455.8|9453.4|9456|9453.8|9454.6|9452.2|152
1593793200000|2020-07-03 16:20:00|9455.9|9453.5|9455.3|9452.9|9456.7|9454.3|9454.8|9452.7|148
1593793500000|2020-07-03 16:25:00|9455.2|9452.8|9452.3|9449.9|9455.3|9452.9|9450.7|9448.5|183
1593793800000|2020-07-03 16:30:00|9452.2|9449.8|9450.6|9448.2|9452.6|9450.6|9450.1|9448.1|152
1593794100000|2020-07-03 16:35:00|9450.7|9448.3|9449.7|9447.3|9450.8|9448.9|9449.2|9447|226
1593794400000|2020-07-03 16:40:00|9449.8|9447.4|9450.7|9448.3|9450.8|9448.8|9449.2|9447.1|124
1593794700000|2020-07-03 16:45:00|9450.6|9448.2|9448|9445.6|9450.7|9448.8|9447.6|9445.5|177
1593795000000|2020-07-03 16:50:00|9447.7|9446.2|9450.3|9448.8|9450.8|9448.8|9447.6|9445.6|176
1593795300000|2020-07-03 16:55:00|9450.7|9448.3|9450.9|9448.5|9452.1|9449.7|9449.7|9447.7|239
1593795600000|2020-07-03 17:00:00|9451.4|9449|9451.7|9449.3|9453.9|9451.2|9450.8|9448.4|163
1593795900000|2020-07-03 17:05:00|9451.6|9449.2|9450.2|9447.5|9451.9|9449.5|9449.8|9447.4|306
1593796200000|2020-07-03 17:10:00|9450.3|9447.4|9448.8|9446.4|9450.5|9447.9|9448.8|9446.4|725
1593796500000|2020-07-03 17:15:00|9448.9|9446.5|9450.7|9448.3|9452.8|9448.6|9448.7|9446.3|484
1593796800000|2020-07-03 17:20:00|9450.8|9448.4|9451.4|9447.9|9452.1|9449.2|9450.6|9447.8|343
1593797100000|2020-07-03 17:25:00|9451.3|9448|9453.1|9449.1|9454|9450.1|9451.2|9447.7|780
1593797400000|2020-07-03 17:30:00|9453.2|9449|9450.8|9448.3|9454.8|9450.1|9450.5|9447.6|945
1593797700000|2020-07-03 17:35:00|9450.6|9448.2|9450.9|9448.5|9451.5|9449.1|9449.7|9447.3|601
1593798000000|2020-07-03 17:40:00|9450.8|9448.4|9451.1|9448.7|9451.3|9448.9|9450.6|9448.2|338
1593798300000|2020-07-03 17:45:00|9451.2|9448.8|9449.6|9447.2|9451.2|9448.8|9449.1|9447|336
1593798600000|2020-07-03 17:50:00|9449.5|9447.1|9449.8|9447.4|9450.5|9448.1|9449.4|9447|373
1593798900000|2020-07-03 17:55:00|9449.9|9447.5|9450.3|9447.9|9450.8|9448.4|9449.7|9447.3|356
1593799200000|2020-07-03 18:00:00|9450.4|9448|9453.7|9448.7|9454.8|9449.8|9450.1|9447.7|584
1593799500000|2020-07-03 18:05:00|9453.5|9448.5|9452.1|9447.3|9454.4|9449.4|9451|9446.7|492
1593799800000|2020-07-03 18:10:00|9452|9447.4|9451.5|9447.2|9455|9450|9450.7|9445.7|739
1593800100000|2020-07-03 18:15:00|9451.6|9447.3|9452|9447.2|9452.9|9448.2|9450.4|9446.5|766
1593800400000|2020-07-03 18:20:00|9452.1|9447.1|9451.2|9447.3|9452.6|9447.9|9449.9|9446|472
1593800700000|2020-07-03 18:25:00|9451.1|9447.4|9451.7|9448|9453|9448.8|9449.9|9446.2|329
1593801000000|2020-07-03 18:30:00|9452.3|9447.5|9452.6|9447.6|9453.2|9448.8|9450.8|9446.9|289
1593801300000|2020-07-03 18:35:00|9453.1|9448.1|9452.7|9447.7|9455.5|9450.5|9450.8|9446.9|646
1593801600000|2020-07-03 18:40:00|9452.6|9447.6|9451.8|9447.6|9453|9448.1|9450.9|9446.8|451
1593801900000|2020-07-03 18:45:00|9452|9447.8|9454.5|9449.5|9454.9|9449.9|9450.4|9446.3|379
1593802200000|2020-07-03 18:50:00|9454.6|9449.6|9450.9|9447.4|9454.6|9449.6|9450.5|9446.5|994
1593802500000|2020-07-03 18:55:00|9451|9447.2|9452|9447.3|9454.1|9449.2|9450.5|9446.9|878
1593802800000|2020-07-03 19:00:00|9451.8|9447.5|9450.9|9447.3|9453.1|9448.1|9450.4|9446.3|758
1593803100000|2020-07-03 19:05:00|9451.2|9447.4|9450.7|9447.2|9452.1|9448|9450|9446.4|498
1593803400000|2020-07-03 19:10:00|9451|9447.3|9451.3|9447|9452.1|9448.3|9450.1|9446.4|562
1593803700000|2020-07-03 19:15:00|9451.7|9446.9|9451.7|9448|9452.2|9448.5|9450.5|9446.2|611
1593804000000|2020-07-03 19:20:00|9451.6|9447.9|9452.2|9447.7|9452.5|9448.7|9450.6|9447.2|527
1593804300000|2020-07-03 19:25:00|9452.1|9447.9|9451.7|9447.4|9452.5|9448.4|9450.1|9446.9|689
1593804600000|2020-07-03 19:30:00|9451.6|9447.5|9450.4|9447.6|9452.5|9448.3|9450.2|9446.7|658
1593804900000|2020-07-03 19:35:00|9450.3|9447.3|9451.2|9446.2|9452|9448.5|9450.3|9445.6|300
1593805200000|2020-07-03 19:40:00|9451.3|9446.3|9451.4|9446.9|9451.9|9447.1|9450.4|9445.9|300
1593805500000|2020-07-03 19:45:00|9451.5|9446.8|9450.5|9445.5|9452.3|9447.5|9450.3|9445.3|378
1593805800000|2020-07-03 19:50:00|9450.6|9445.6|9451.6|9446.6|9455|9450|9450.1|9445.1|1170
1593806100000|2020-07-03 19:55:00|9451.5|9446.5|9450.4|9445.4|9454.9|9449.9|9447.8|9442.8|694
1593806400000|2020-07-03 20:00:00|9450.2|9445.2|9449|9446.6|9452.8|9447.8|9445.5|9440.5|606
1593806700000|2020-07-03 20:05:00|9448.9|9446.5|9447.6|9443.4|9450.2|9447.4|9445.9|9440.9|779
1593807000000|2020-07-03 20:10:00|9447.7|9443.3|9448.2|9443.2|9448.6|9445|9446.3|9441.4|693
1593807300000|2020-07-03 20:15:00|9446.3|9441.3|9445.4|9443|9448.6|9444.7|9445.1|9440.1|599
1593807600000|2020-07-03 20:20:00|9446.2|9443.8|9445.7|9443.3|9448.5|9445|9444|9439|767
1593807900000|2020-07-03 20:25:00|9446.1|9443.7|9445.5|9443.1|9447.6|9444.3|9445.3|9441.9|350
1593808200000|2020-07-03 20:30:00|9446.4|9442.6|9445.3|9442.9|9448.3|9444.9|9444.2|9439.2|278
1593808500000|2020-07-03 20:35:00|9446.1|9442.2|9446.2|9441.4|9447.9|9444.3|9443.8|9438.8|858
1593808800000|2020-07-03 20:40:00|9446.1|9441.3|9446.7|9441.7|9447.3|9442.3|9445.8|9440.9|269
1593809100000|2020-07-03 20:45:00|9446.8|9441.8|9460.9|9455.9|9464.4|9459.4|9444.7|9439.7|469
1593809400000|2020-07-03 20:50:00|9458.4|9453.4|9452.6|9447.6|9469.8|9464.8|9446|9441|260
1593809700000|2020-07-03 20:55:00|9453.4|9448.4|9455.1|9450.1|9466|9461|9445.4|9440.4|139
1593979200000|2020-07-05 20:00:00|9456.8|9448.2|9457.4|9448.8|9457.4|9448.8|9456.8|9448.2|6
1593979500000|2020-07-05 20:05:00|9457.6|9449|9457.4|9448.8|9457.6|9449|9457.4|9448.8|3
1593979800000|2020-07-05 20:10:00|9457.3|9448.7|9456.9|9448.3|9457.3|9448.7|9456.9|9448.3|5
1593980100000|2020-07-05 20:15:00|9456.8|9448.2|9456.8|9448.2|9456.9|9448.3|9456.8|9448.2|3
1593980400000|2020-07-05 20:20:00|9458.1|9447.1|9459|9448|9459|9448|9456.9|9445.9|11
1593980700000|2020-07-05 20:25:00|9457|9446|9457.2|9446.2|9459|9448|9456.8|9445.8|18
1593981000000|2020-07-05 20:30:00|9457|9446|9456.6|9448.5|9457.2|9448.5|9456.3|9445.9|10
1593981300000|2020-07-05 20:35:00|9456.5|9448.4|9457|9450.6|9457.4|9450.6|9456.5|9446.4|4
1593981600000|2020-07-05 20:40:00|9456.9|9450.5|9459.9|9448.9|9459.9|9450.9|9456.5|9448.9|3
1593981900000|2020-07-05 20:45:00|9456.7|9445.7|9457.4|9446.4|9457.4|9446.4|9456.7|9445.7|6
1593982200000|2020-07-05 20:50:00|9456.7|9445.7|9457.4|9446.4|9459.9|9448.9|9456.7|9445.7|10
1593982500000|2020-07-05 20:55:00|9457|9446|9457.5|9450.9|9459.9|9450.9|9456.7|9445.7|15
1593982800000|2020-07-05 21:00:00|9457.7|9451.1|9458|9451.9|9460.4|9451.9|9456.9|9446.2|32
1593983100000|2020-07-05 21:05:00|9458.1|9452|9456.5|9450.4|9458.2|9452.1|9455.9|9449.8|34
1593983400000|2020-07-05 21:10:00|9456.2|9450.6|9454.1|9450.7|9456.2|9451.8|9454.1|9450.6|12
1593983700000|2020-07-05 21:15:00|9454.2|9450.8|9452.1|9448.7|9458.8|9450.8|9452.1|9447|8
1593984000000|2020-07-05 21:20:00|9453|9449.6|9453|9449.6|9453|9449.6|9453|9449.6|1
1593984300000|2020-07-05 21:25:00|9458.4|9447.4|9458.7|9447.7|9458.9|9447.9|9458.3|9447.3|20
1593984600000|2020-07-05 21:30:00|9458.8|9447.8|9458.8|9447.8|9459.2|9448.8|9452.2|9445.7|63
1593984900000|2020-07-05 21:35:00|9458.7|9447.7|9455.4|9445.6|9458.7|9447.7|9454|9445.3|118
1593985200000|2020-07-05 21:40:00|9454.4|9445.9|9455.5|9444.5|9457.2|9446.2|9451|9443.1|50
1593985500000|2020-07-05 21:45:00|9455.6|9444.6|9456.5|9445.5|9456.8|9445.8|9452.3|9443.7|45
1593985800000|2020-07-05 21:50:00|9453.1|9444.7|9454.6|9443.6|9456.1|9447.6|9450.5|9441.9|76
1593986100000|2020-07-05 21:55:00|9454.5|9443.5|9453.3|9442.3|9456.4|9445.4|9452.8|9442|28
1593986400000|2020-07-05 22:00:00|9452.8|9442|9453.6|9450.2|9457.9|9450.9|9451.8|9441.5|286
1593986700000|2020-07-05 22:05:00|9453.5|9450.1|9453.6|9450.2|9455.8|9450.9|9452.2|9448.1|150
1593987000000|2020-07-05 22:10:00|9452.9|9449.5|9453.3|9449.9|9454|9450.6|9451.6|9447.1|160
1593987300000|2020-07-05 22:15:00|9454|9449|9452.7|9449.3|9454|9450|9451.5|9448.1|101
1593987600000|2020-07-05 22:20:00|9452.5|9449.1|9451.8|9448.4|9452.8|9449.4|9451.3|9447.9|118
1593987900000|2020-07-05 22:25:00|9451.9|9448.5|9451.9|9448.5|9452.6|9448.7|9451.6|9447.8|59
1593988200000|2020-07-05 22:30:00|9451.8|9448.4|9452.9|9449.5|9453.3|9450.2|9451.4|9447.9|116
1593988500000|2020-07-05 22:35:00|9452.6|9449.2|9453.4|9450|9454.5|9450.8|9451.9|9447.3|179
1593988800000|2020-07-05 22:40:00|9453.3|9449.9|9453.7|9450.3|9454.4|9450.5|9453.2|9449.4|72
1593989100000|2020-07-05 22:45:00|9453.9|9450.5|9454|9450.6|9454.9|9451|9453|9448.7|133
1593989400000|2020-07-05 22:50:00|9453.5|9450.1|9453.6|9450.2|9454.3|9450.5|9452.9|9447.6|74
1593989700000|2020-07-05 22:55:00|9453.7|9450.3|9452.5|9450.1|9454.3|9450.9|9452.5|9448.5|112
1593990000000|2020-07-05 23:00:00|9452.6|9450.2|9452|9449.6|9453.7|9451.2|9451.8|9449.4|177
1593990300000|2020-07-05 23:05:00|9452.2|9449.8|9453|9450.6|9453.8|9451.4|9451.8|9449.4|181
1593990600000|2020-07-05 23:10:00|9453.1|9450.7|9453.1|9450.7|9453.6|9451.1|9452.9|9450.5|87
1593990900000|2020-07-05 23:15:00|9453|9450.6|9453.9|9451.5|9453.9|9451.5|9452.9|9450.5|108
1593991200000|2020-07-05 23:20:00|9453.8|9451.4|9451.8|9449.4|9453.9|9451.5|9451.7|9449.3|218
1593991500000|2020-07-05 23:25:00|9451.7|9449.3|9450.9|9448.5|9451.8|9449.4|9450.3|9447.9|169
1593991800000|2020-07-05 23:30:00|9451.2|9448.8|9450.5|9448.1|9451.3|9448.9|9450.1|9448|168
1593992100000|2020-07-05 23:35:00|9450.4|9448|9450.4|9448|9450.7|9448.3|9450.2|9447.8|88
1593992400000|2020-07-05 23:40:00|9450.3|9447.9|9450.2|9447.8|9450.6|9448.2|9450.1|9447.7|95
1593992700000|2020-07-05 23:45:00|9450.3|9447.9|9450.5|9448.1|9451|9448.6|9450.3|9447.9|119
1593993000000|2020-07-05 23:50:00|9450.4|9448|9450.5|9448.1|9450.5|9448.1|9449.4|9447|146
1593993300000|2020-07-05 23:55:00|9450.4|9448|9451.3|9448.9|9451.6|9449.2|9450.4|9448|152
1593993600000|2020-07-06 00:00:00|9451.4|9449|9444.2|9441.8|9451.4|9449|9444.2|9441.8|351
1593993900000|2020-07-06 00:05:00|9444.1|9441.7|9440.7|9438.3|9444.3|9441.9|9438.9|9436.5|370
1593994200000|2020-07-06 00:10:00|9440.5|9438.1|9440.1|9437.7|9440.8|9438.5|9438.2|9435.8|301
1593994500000|2020-07-06 00:15:00|9440|9437.6|9441.2|9438.8|9441.8|9439.4|9438.3|9435.9|300
1593994800000|2020-07-06 00:20:00|9441.3|9438.9|9441.9|9439.5|9442.7|9440.3|9439.8|9437.4|303
1593995100000|2020-07-06 00:25:00|9442|9439.6|9442.8|9440.4|9442.8|9440.6|9441.5|9439.1|155
1593995400000|2020-07-06 00:30:00|9442.7|9440.3|9442.2|9439.8|9443.3|9441.3|9441.9|9439.5|140
1593995700000|2020-07-06 00:35:00|9442.3|9439.9|9440.6|9438.2|9442.5|9440.5|9439.7|9437.3|239
1593996000000|2020-07-06 00:40:00|9440.7|9438.3|9441|9438.6|9441.4|9439|9440.5|9438.1|127
1593996300000|2020-07-06 00:45:00|9441.1|9438.7|9441.9|9439.5|9441.9|9439.5|9439.7|9437.3|236
1593996600000|2020-07-06 00:50:00|9442.3|9439.9|9443|9440.6|9443.1|9440.7|9440.6|9438.2|300
1593996900000|2020-07-06 00:55:00|9443.2|9440.8|9443|9440.6|9444.9|9442.5|9442.9|9440.5|287
1593997200000|2020-07-06 01:00:00|9443.1|9440.7|9443.4|9441|9443.9|9441.9|9442|9440|292
1593997500000|2020-07-06 01:05:00|9443.5|9441.1|9444.2|9441.8|9444.7|9442.3|9443.1|9440.9|148
1593997800000|2020-07-06 01:10:00|9444.1|9441.7|9442.4|9440|9444.2|9441.8|9441.7|9439.3|170
1593998100000|2020-07-06 01:15:00|9442.2|9439.8|9443.3|9440.9|9443.5|9441.3|9441.8|9439.4|173
1593998400000|2020-07-06 01:20:00|9443.4|9441|9445.1|9442.7|9445.3|9442.9|9443.4|9441|203
1593998700000|2020-07-06 01:25:00|9445.2|9442.8|9443.1|9440.7|9445.6|9443.4|9443|9440.6|194
1593999000000|2020-07-06 01:30:00|9442.9|9440.5|9443|9440.6|9444.3|9441.9|9441.6|9439.2|349
1593999300000|2020-07-06 01:35:00|9443.1|9440.7|9441.9|9439.5|9443.4|9441.4|9441.3|9439|250
1593999600000|2020-07-06 01:40:00|9441.8|9439.4|9441.7|9439.3|9442.5|9440.5|9439.8|9437.9|439
1593999900000|2020-07-06 01:45:00|9441.5|9439.1|9442|9439.6|9442.6|9440.7|9440.7|9438.5|287
1594000200000|2020-07-06 01:50:00|9442.1|9439.7|9442|9439.6|9442.5|9440.4|9440.5|9438.4|288
1594000500000|2020-07-06 01:55:00|9441.9|9439.5|9443.5|9441.1|9443.9|9441.9|9441.4|9439.4|159
1594000800000|2020-07-06 02:00:00|9443.4|9441|9443.4|9441|9444.1|9442|9442|9440|311
1594001100000|2020-07-06 02:05:00|9443.3|9440.9|9443.1|9441.6|9443.8|9442.1|9442.5|9440.6|196
1594001400000|2020-07-06 02:10:00|9443.6|9441.2|9442.8|9441.3|9443.6|9441.6|9441.5|9439.6|225
1594001700000|2020-07-06 02:15:00|9442.9|9441.4|9443.4|9441|9443.4|9441.5|9441.7|9439.8|183
1594002000000|2020-07-06 02:20:00|9443.2|9440.8|9443.1|9440.7|9443.7|9441.8|9442.2|9440.4|140
1594002300000|2020-07-06 02:25:00|9443|9440.6|9441.5|9440|9443|9441.1|9441.3|9439.3|222
1594002600000|2020-07-06 02:30:00|9441.4|9439.9|9441|9439.5|9442.7|9440.7|9440.6|9439|133
1594002900000|2020-07-06 02:35:00|9440.8|9439.3|9440|9437.6|9441.4|9439.3|9439.4|9437.4|141
1594003200000|2020-07-06 02:40:00|9440.1|9437.7|9438.4|9436|9440.3|9438|9437.8|9435.8|193
1594003500000|2020-07-06 02:45:00|9438.5|9436.1|9438.6|9436.2|9439.1|9436.7|9437.6|9435.6|160
1594003800000|2020-07-06 02:50:00|9438.7|9436.3|9437.3|9434.9|9438.7|9436.3|9436|9433.9|209
1594004100000|2020-07-06 02:55:00|9437.4|9435|9436.1|9434.6|9437.4|9435|9435.9|9433.9|161
1594004400000|2020-07-06 03:00:00|9436|9434.5|9435.1|9433.6|9436.4|9434.6|9435.1|9433|125
1594004700000|2020-07-06 03:05:00|9435.8|9433.4|9435.2|9432.8|9435.9|9434.1|9434.4|9432.5|271
1594005000000|2020-07-06 03:10:00|9435.3|9432.9|9435.5|9433.1|9435.7|9433.4|9434.6|9432.4|192
1594005300000|2020-07-06 03:15:00|9435.3|9432.9|9434.5|9432.1|9435.3|9433.3|9433.8|9431.9|171
1594005600000|2020-07-06 03:20:00|9434.1|9432.6|9434.3|9431.9|9435|9433.1|9433.8|9431.4|183
1594005900000|2020-07-06 03:25:00|9434.5|9432.1|9434.5|9432.1|9434.9|9432.7|9434.2|9431.9|139
1594006200000|2020-07-06 03:30:00|9434.4|9432|9434.4|9432|9435.3|9433.3|9433.5|9431.6|233
1594006500000|2020-07-06 03:35:00|9434.5|9432.1|9433.8|9431.4|9434.6|9432.4|9433.1|9431.2|183
1594006800000|2020-07-06 03:40:00|9433.9|9431.5|9434.5|9432.1|9434.8|9432.8|9433.2|9431.3|106
1594007100000|2020-07-06 03:45:00|9434.6|9432.2|9433.7|9432.2|9434.8|9432.7|9433.4|9431.5|140
1594007400000|2020-07-06 03:50:00|9433.8|9432.3|9433.9|9431.5|9435.2|9433.1|9432.8|9430.9|210
1594007700000|2020-07-06 03:55:00|9434|9431.6|9433.3|9430.9|9434|9432|9431.3|9429.6|207
1594008000000|2020-07-06 04:00:00|9433.2|9430.8|9434|9431.6|9434.1|9431.7|9431.9|9430|189
1594008300000|2020-07-06 04:05:00|9434.1|9431.7|9435.8|9433.4|9435.8|9433.4|9433.8|9431.4|249
1594008600000|2020-07-06 04:10:00|9435.7|9433.3|9435.3|9432.9|9435.7|9433.6|9434.3|9432.3|134
1594008900000|2020-07-06 04:15:00|9435.2|9432.8|9435|9432.6|9435.7|9433.3|9434.6|9432.4|123
1594009200000|2020-07-06 04:20:00|9434.9|9432.5|9434.9|9432.5|9435|9432.9|9434|9432.1|81
1594009500000|2020-07-06 04:25:00|9434.8|9432.4|9434.9|9432.5|9435|9433|9434.4|9432.3|72
1594009800000|2020-07-06 04:30:00|9434.5|9433|9433.6|9432.1|9435|9433.2|9433.6|9431.7|118
1594010100000|2020-07-06 04:35:00|9433.7|9432.2|9434.8|9432.4|9434.9|9432.9|9433.5|9431.6|125
1594010400000|2020-07-06 04:40:00|9434.7|9432.3|9433|9431.5|9434.8|9432.6|9432.9|9431|120
1594010700000|2020-07-06 04:45:00|9432.9|9431.4|9432.7|9430.3|9433.1|9431.5|9432|9430|131
1594011000000|2020-07-06 04:50:00|9432.8|9430.4|9432.6|9431.1|9433.1|9431.2|9431.7|9429.8|136
1594011300000|2020-07-06 04:55:00|9432.7|9431.2|9428.6|9426.2|9433.3|9431.3|9428|9426|373
1594011600000|2020-07-06 05:00:00|9428.7|9426.3|9430.8|9428.4|9431.2|9429.2|9428.3|9426.1|284
1594011900000|2020-07-06 05:05:00|9430.1|9428.6|9431.2|9428.8|9431.2|9429.4|9429.9|9427.8|137
1594012200000|2020-07-06 05:10:00|9431.1|9428.7|9430.8|9428.4|9431.2|9429.2|9430.1|9428.1|124
1594012500000|2020-07-06 05:15:00|9430.9|9428.5|9430.9|9428.5|9431.4|9429.3|9430.2|9428.3|185
1594012800000|2020-07-06 05:20:00|9431|9428.6|9430.3|9427.9|9431.5|9429.6|9429.8|9427.8|173
1594013100000|2020-07-06 05:25:00|9430.4|9428|9431.7|9430.2|9432.2|9430.4|9429.5|9427.5|208
1594013400000|2020-07-06 05:30:00|9431.6|9430.1|9433.7|9431.3|9433.8|9431.4|9431.5|9429.5|177
1594013700000|2020-07-06 05:35:00|9433.8|9431.4|9433.9|9431.5|9434|9432.1|9433.3|9431.1|132
1594014000000|2020-07-06 05:40:00|9434|9431.6|9433.7|9431.3|9434.2|9432.2|9433.4|9431.2|145
1594014300000|2020-07-06 05:45:00|9433.8|9431.4|9434.1|9431.7|9434.1|9432.2|9432.5|9430.6|165
1594014600000|2020-07-06 05:50:00|9433.9|9431.5|9432.4|9430|9434|9431.9|9430.9|9429|244
1594014900000|2020-07-06 05:55:00|9432.3|9429.9|9430.1|9427.7|9432.4|9430.4|9429.5|9427.1|263
1594015200000|2020-07-06 06:00:00|9429.9|9427.5|9428.5|9427|9432.2|9429.9|9428.3|9426.3|416
1594015500000|2020-07-06 06:05:00|9428.4|9426.9|9429.1|9426.7|9429.4|9427.6|9428.1|9426.2|362
1594015800000|2020-07-06 06:10:00|9428.5|9427|9429.3|9427.8|9429.8|9427.9|9426.1|9424.4|258
1594016100000|2020-07-06 06:15:00|9429.2|9427.7|9428.9|9427.4|9430.4|9428.5|9427.6|9425.8|299
1594016400000|2020-07-06 06:20:00|9428.8|9427.3|9430.7|9428.3|9431.2|9429.1|9427.1|9425.2|335
1594016700000|2020-07-06 06:25:00|9430.6|9428.2|9432.5|9430.1|9432.5|9430.8|9429.1|9427.1|330
1594017000000|2020-07-06 06:30:00|9432.1|9430.6|9432.6|9431.1|9433.8|9432.3|9432|9430.5|237
1594017300000|2020-07-06 06:35:00|9432.5|9431|9431|9429.5|9433.1|9431.6|9430.9|9429.4|153
1594017600000|2020-07-06 06:40:00|9431.1|9429.6|9428.4|9426.9|9432.5|9430.6|9428.3|9426.8|326
1594017900000|2020-07-06 06:45:00|9428.3|9426.8|9426.8|9425.3|9428.7|9426.9|9424.7|9423.2|459
1594018200000|2020-07-06 06:50:00|9426.7|9425.2|9425.3|9423.8|9428.5|9426.9|9424.9|9423.4|344
1594018500000|2020-07-06 06:55:00|9425.5|9424|9427.5|9426|9427.8|9426.2|9425.5|9424|432
1594018800000|2020-07-06 07:00:00|9427.9|9425.5|9427.4|9425.9|9431.4|9429.7|9427.3|9425.5|600
1594019100000|2020-07-06 07:05:00|9427.3|9425.8|9425.3|9422.9|9427.9|9426.2|9423.4|9421.9|492
1594019400000|2020-07-06 07:10:00|9425.2|9422.8|9425.3|9422.9|9426.9|9425.3|9422.9|9421.4|596
1594019700000|2020-07-06 07:15:00|9425.2|9422.8|9425.8|9424.3|9426|9424.5|9423.9|9422|361
1594020000000|2020-07-06 07:20:00|9425.9|9424.4|9426.7|9425.2|9427.1|9425.3|9424.9|9423.3|405
1594020300000|2020-07-06 07:25:00|9426.6|9425.1|9423.4|9421.9|9427.1|9425.1|9423|9421.5|499
1594020600000|2020-07-06 07:30:00|9423.3|9421.8|9421.3|9419.8|9424.6|9422.7|9421.1|9419.3|471
1594020900000|2020-07-06 07:35:00|9421.4|9419.9|9416|9414.5|9421.4|9419.9|9414.4|9412.9|441
1594021200000|2020-07-06 07:40:00|9416.1|9414.6|9414.4|9412.9|9418|9416.3|9414.3|9412.8|434
1594021500000|2020-07-06 07:45:00|9414.3|9412.8|9419.5|9418|9419.6|9418.1|9414.1|9412.5|463
1594021800000|2020-07-06 07:50:00|9419.4|9417.9|9422.7|9421.2|9422.8|9421.3|9418.2|9416.4|542
1594022100000|2020-07-06 07:55:00|9422.6|9421.1|9418.7|9417.2|9422.7|9421.2|9417.8|9416.3|513
1594022400000|2020-07-06 08:00:00|9418.5|9417|9423.1|9421.6|9423.9|9421.9|9418.3|9416.8|418
1594022700000|2020-07-06 08:05:00|9423.2|9421.7|9427.6|9426.1|9427.6|9426.1|9421.8|9420.3|540
1594023000000|2020-07-06 08:10:00|9427.7|9426.2|9426.9|9425.4|9429.6|9428.1|9426.6|9424.7|439
1594023300000|2020-07-06 08:15:00|9426.8|9425.3|9428.5|9427|9428.6|9427.1|9426.4|9424.6|433
1594023600000|2020-07-06 08:20:00|9428.6|9427.1|9428.3|9426.8|9429|9427.5|9426.7|9424.9|315
1594023900000|2020-07-06 08:25:00|9428.2|9426.7|9428.2|9426.7|9429.1|9427.6|9426.8|9425.3|323
1594024200000|2020-07-06 08:30:00|9428.3|9426.8|9429|9427.5|9429.6|9427.8|9426.3|9424.8|256
1594024500000|2020-07-06 08:35:00|9429.1|9427.6|9428.1|9426.6|9429.7|9428.2|9426|9424.4|387
1594024800000|2020-07-06 08:40:00|9428.2|9426.7|9428.2|9426.7|9428.9|9427.1|9427|9425.2|343
1594025100000|2020-07-06 08:45:00|9428.1|9426.6|9424.5|9423|9428.9|9427|9424.4|9422.9|392
1594025400000|2020-07-06 08:50:00|9424.4|9422.9|9424.6|9423.1|9425.9|9424.4|9423.4|9421.5|460
1594025700000|2020-07-06 08:55:00|9424.5|9423|9422.4|9420|9425.5|9423.9|9421.9|9419.8|400
1594026000000|2020-07-06 09:00:00|9422.3|9419.9|9420.6|9419.1|9422.7|9420.5|9420.5|9419|278
1594026300000|2020-07-06 09:05:00|9420.8|9419.3|9423.5|9422|9424.7|9423.2|9420.7|9419.2|420
1594026600000|2020-07-06 09:10:00|9423.6|9422.1|9420.3|9418.8|9424.6|9422.7|9420.1|9418.2|402
1594026900000|2020-07-06 09:15:00|9420.1|9418.6|9424.2|9422.7|9425.2|9423.7|9420.1|9418.6|390
1594027200000|2020-07-06 09:20:00|9424.3|9422.8|9424.1|9422.6|9425.3|9423.7|9423|9421.4|312
1594027500000|2020-07-06 09:25:00|9424.2|9422.7|9425|9423.5|9425.5|9423.7|9422.3|9420.8|352
1594027800000|2020-07-06 09:30:00|9425.1|9423.6|9423.4|9421.9|9425.1|9423.6|9423.3|9421.8|382
1594028100000|2020-07-06 09:35:00|9423.5|9422|9424.1|9422.6|9424.7|9423|9422.6|9421.1|425
1594028400000|2020-07-06 09:40:00|9424.2|9422.7|9423.7|9422.2|9424.7|9423.2|9423.5|9422|355
1594028700000|2020-07-06 09:45:00|9423.6|9422.1|9424|9422.5|9424.8|9423.1|9423.4|9421.9|276
1594029000000|2020-07-06 09:50:00|9424.2|9422.7|9422.3|9420.8|9424.4|9422.9|9422|9420.2|329
1594029300000|2020-07-06 09:55:00|9422.2|9420.7|9420.8|9419.3|9422.3|9420.8|9419.5|9418|326
1594029600000|2020-07-06 10:00:00|9420.9|9419.4|9419.3|9417.8|9420.9|9419.4|9417.9|9416.4|348
1594029900000|2020-07-06 10:05:00|9419.4|9417.9|9420.2|9418.7|9420.6|9418.9|9419|9417.5|316
1594030200000|2020-07-06 10:10:00|9420.1|9418.6|9416.9|9415.4|9420.2|9418.7|9416.7|9415|371
1594030500000|2020-07-06 10:15:00|9417.4|9415|9417.2|9415.7|9418.6|9416.6|9416.6|9414.7|361
1594030800000|2020-07-06 10:20:00|9417.8|9415.4|9417.8|9415.4|9419.4|9417.4|9416.4|9414.5|469
1594031100000|2020-07-06 10:25:00|9417.7|9415.3|9418|9416.5|9418.9|9417.1|9417|9415|337
1594031400000|2020-07-06 10:30:00|9417.8|9416.3|9420.4|9418|9420.5|9418.6|9416.5|9414.8|406
1594031700000|2020-07-06 10:35:00|9420.3|9417.9|9420.5|9419|9420.7|9419.2|9419.1|9417.4|301
1594032000000|2020-07-06 10:40:00|9420.4|9418.9|9420.3|9418.8|9420.7|9419.2|9419.4|9417.9|318
1594032300000|2020-07-06 10:45:00|9420.1|9418.6|9421.4|9419|9421.4|9419.7|9419.9|9418.4|253
1594032600000|2020-07-06 10:50:00|9421.3|9418.9|9420.9|9419.4|9421.9|9420.4|9418.6|9417.1|338
1594032900000|2020-07-06 10:55:00|9420.8|9419.3|9419.5|9418|9422|9420.1|9419.3|9417.5|367
1594033200000|2020-07-06 11:00:00|9419.6|9418.1|9418.7|9417.2|9421.8|9419.7|9418.5|9417|266
1594033500000|2020-07-06 11:05:00|9418.6|9417.1|9418.9|9417.4|9421.3|9419.5|9418.2|9416.7|283
1594033800000|2020-07-06 11:10:00|9418.8|9417.3|9411.5|9410|9419|9417.5|9411.3|9409.6|481
1594034100000|2020-07-06 11:15:00|9411.4|9409.9|9410|9408.5|9412.8|9411.3|9409.5|9407.6|670
1594034400000|2020-07-06 11:20:00|9409.9|9408.4|9410.6|9409.1|9412.7|9410.8|9409.6|9407.6|577
1594034700000|2020-07-06 11:25:00|9410.5|9409|9409|9406.6|9410.9|9409.4|9407.9|9406.4|450
1594035000000|2020-07-06 11:30:00|9408.9|9406.5|9408|9406.5|9409.6|9407.6|9407.2|9405.5|352
1594035300000|2020-07-06 11:35:00|9408.1|9406.6|9407.7|9406.2|9410.7|9409|9407.4|9405.9|419
1594035600000|2020-07-06 11:40:00|9407.8|9406.3|9409|9407.5|9410.3|9408.8|9407.7|9406.2|319
1594035900000|2020-07-06 11:45:00|9409.1|9407.6|9408.5|9407|9409.8|9408.1|9408.1|9406|435
1594036200000|2020-07-06 11:50:00|9408.4|9406.9|9404.1|9402.6|9409|9407.2|9402.9|9401.1|481
1594036500000|2020-07-06 11:55:00|9404.4|9401.7|9402.8|9401.3|9404.6|9402.9|9402.4|9400.9|452
1594036800000|2020-07-06 12:00:00|9402.6|9401.1|9402.4|9400.9|9404.1|9402.6|9402.3|9400.8|458
1594037100000|2020-07-06 12:05:00|9402.3|9400.8|9401.5|9400|9403.4|9401.9|9400.9|9398.9|386
1594037400000|2020-07-06 12:10:00|9401.6|9400.1|9398.1|9396.6|9401.6|9400.1|9397.5|9395.5|503
1594037700000|2020-07-06 12:15:00|9397.9|9396.4|9395.5|9394|9398.6|9396.7|9394.9|9392.8|530
1594038000000|2020-07-06 12:20:00|9395.4|9393.9|9394.7|9393.2|9396.5|9395|9393.8|9391.8|454
1594038300000|2020-07-06 12:25:00|9394.6|9393.1|9394.4|9392.9|9396.2|9394.2|9392.5|9390.6|403
1594038600000|2020-07-06 12:30:00|9394.5|9393|9397.6|9396.1|9398.8|9396.8|9392.9|9391.4|455
1594038900000|2020-07-06 12:35:00|9397.5|9396|9395.5|9394|9397.6|9396.1|9394.8|9392.9|422
1594039200000|2020-07-06 12:40:00|9395.4|9393.9|9395.1|9392.7|9396.7|9395|9394.5|9392.7|359
1594039500000|2020-07-06 12:45:00|9395.2|9392.8|9395|9393.5|9395.7|9394.2|9393|9391.5|368
1594039800000|2020-07-06 12:50:00|9394.9|9393.4|9392.7|9390.3|9394.9|9393.4|9391.4|9389.5|351
1594040100000|2020-07-06 12:55:00|9392.6|9390.2|9390.7|9389.2|9393.9|9392.1|9390.2|9388.4|352
1594040400000|2020-07-06 13:00:00|9390.6|9389.1|9393|9391.5|9394.1|9392.6|9390.4|9388.9|442
1594040700000|2020-07-06 13:05:00|9392.9|9391.4|9392.6|9391.1|9395.2|9393.4|9391.9|9390.4|357
1594041000000|2020-07-06 13:10:00|9392.5|9391|9393.4|9391.9|9394.4|9392.9|9389.6|9388.1|427
1594041300000|2020-07-06 13:15:00|9393.5|9392|9392.8|9391.3|9394.9|9392.9|9391.6|9390.1|363
1594041600000|2020-07-06 13:20:00|9392.9|9391.4|9393.2|9391.7|9393.7|9392.1|9392|9390.5|393
1594041900000|2020-07-06 13:25:00|9393.1|9391.6|9391.7|9389.3|9393.4|9391.9|9390.3|9388.3|484
1594042200000|2020-07-06 13:30:00|9391.8|9389.4|9388.9|9387.4|9392.3|9390.7|9388.3|9386.6|554
1594042500000|2020-07-06 13:35:00|9388.8|9387.3|9386.7|9385.2|9389.6|9387.8|9385.3|9383.8|546
1594042800000|2020-07-06 13:40:00|9386.8|9385.3|9386.4|9384|9387.2|9385.6|9385.6|9383.8|472
1594043100000|2020-07-06 13:45:00|9386.3|9383.9|9387.8|9386.3|9388.9|9387.2|9385.4|9383.9|508
1594043400000|2020-07-06 13:50:00|9387.9|9386.4|9393.3|9391.8|9393.4|9391.9|9386.1|9384.6|507
1594043700000|2020-07-06 13:55:00|9393.1|9391.6|9397.9|9394.8|9398.1|9395.4|9392.1|9390.6|584
1594044000000|2020-07-06 14:00:00|9397.4|9394.9|9398.9|9397.4|9400.4|9398.5|9391.4|9389.7|766
1594044300000|2020-07-06 14:05:00|9399|9397.5|9397.9|9396.4|9401.1|9399.2|9397.9|9395.9|690
1594044600000|2020-07-06 14:10:00|9398|9396.5|9399.2|9396.8|9401.3|9399.7|9395.9|9394.4|574
1594044900000|2020-07-06 14:15:00|9399.3|9396.9|9400.7|9399.2|9402|9400.3|9398.7|9396.7|459
1594045200000|2020-07-06 14:20:00|9400.8|9399.3|9402.7|9400.3|9402.8|9400.8|9399.5|9397.9|540
1594045500000|2020-07-06 14:25:00|9403.1|9400.7|9401.3|9399.8|9403.4|9401.2|9400.1|9398.4|587
1594045800000|2020-07-06 14:30:00|9401.2|9399.7|9399.6|9398.1|9401.7|9400.2|9399.3|9397.7|468
1594046100000|2020-07-06 14:35:00|9399.7|9398.2|9397.2|9395.7|9401.2|9399.7|9396.7|9394.3|493
1594046400000|2020-07-06 14:40:00|9397.3|9395.8|9399.8|9398.3|9400.3|9398.4|9397|9395.5|481
1594046700000|2020-07-06 14:45:00|9400.2|9397.8|9396.3|9394.8|9402.7|9400.8|9396|9394.5|587
1594047000000|2020-07-06 14:50:00|9396.4|9394.9|9397.4|9395|9405.3|9403.3|9396.2|9394.7|704
1594047300000|2020-07-06 14:55:00|9397.1|9395.6|9398|9396.5|9403.8|9401.4|9393.6|9391.7|929
1594047600000|2020-07-06 15:00:00|9397.9|9396.4|9399.7|9398.2|9400.2|9398.6|9397.4|9395.9|515
1594047900000|2020-07-06 15:05:00|9399.6|9398.1|9404.5|9403|9406.3|9404.7|9399.6|9398.1|569
1594048200000|2020-07-06 15:10:00|9404.6|9403.1|9409.4|9407.9|9409.6|9408.1|9404.6|9402.9|516
1594048500000|2020-07-06 15:15:00|9409.5|9408|9410.6|9409.1|9411.3|9409.5|9408.5|9406.5|459
1594048800000|2020-07-06 15:20:00|9410.7|9409.2|9413|9411.5|9414.4|9412.6|9409.9|9408|378
1594049100000|2020-07-06 15:25:00|9413.1|9411.6|9411.9|9410.4|9413.3|9411.6|9410.9|9409.1|359
1594049400000|2020-07-06 15:30:00|9411.8|9410.3|9413|9411.5|9414.2|9412.3|9411.8|9410|354
1594049700000|2020-07-06 15:35:00|9412.9|9411.4|9411.9|9410.4|9414.1|9412.1|9411.6|9410.1|308
1594050000000|2020-07-06 15:40:00|9411.8|9410.3|9420|9418.5|9424.6|9423|9411.7|9410.2|495
1594050300000|2020-07-06 15:45:00|9419.6|9418.1|9417.1|9415.6|9420.1|9418.2|9414.8|9413.2|344
1594050600000|2020-07-06 15:50:00|9417|9415.5|9418.6|9417.1|9418.8|9417.2|9416.2|9414.5|284
1594050900000|2020-07-06 15:55:00|9418.7|9417.2|9417.1|9414.7|9419.2|9417.4|9415.6|9414.1|324
1594051200000|2020-07-06 16:00:00|9417.3|9414.9|9414.6|9413.1|9417.8|9416|9414.6|9413.1|235
1594051500000|2020-07-06 16:05:00|9414.7|9413.2|9415.5|9414|9417.3|9415.8|9414.2|9412.3|360
1594051800000|2020-07-06 16:10:00|9415.6|9414.1|9413.5|9412|9415.7|9414.2|9411.9|9410.4|376
1594052100000|2020-07-06 16:15:00|9413.6|9412.1|9412.6|9411.1|9413.6|9412.1|9410.1|9408.2|240
1594052400000|2020-07-06 16:20:00|9412.5|9411|9411.6|9410.1|9412.6|9411.1|9409.9|9408.4|253
1594052700000|2020-07-06 16:25:00|9411.7|9410.2|9412.9|9411.4|9415.5|9414|9411.7|9410.2|266
1594053000000|2020-07-06 16:30:00|9413|9411.5|9413.8|9412.3|9415|9413.2|9412.8|9411.3|173
1594053300000|2020-07-06 16:35:00|9413.9|9412.4|9412.9|9411.4|9415.1|9413.2|9412.7|9411.2|235
1594053600000|2020-07-06 16:40:00|9412.8|9411.3|9413.4|9411.9|9414.4|9412.9|9412.8|9411.3|205
1594053900000|2020-07-06 16:45:00|9413.3|9411.8|9413|9411.5|9413.9|9412.4|9412.8|9411.3|168
1594054200000|2020-07-06 16:50:00|9412.9|9411.4|9414.7|9413.2|9415.1|9413.2|9412.8|9411|227
1594054500000|2020-07-06 16:55:00|9414.6|9413.1|9414.7|9413.2|9416.6|9414.9|9414.5|9412.7|318
1594054800000|2020-07-06 17:00:00|9414.9|9413.4|9413.5|9412|9415.2|9413.7|9413.3|9411.6|181
1594055100000|2020-07-06 17:05:00|9413.6|9412.1|9413.3|9411.8|9413.8|9412.3|9411.9|9410.4|239
1594055400000|2020-07-06 17:10:00|9413.2|9411.7|9414.1|9411.7|9414.4|9412.9|9412.9|9411|256
1594055700000|2020-07-06 17:15:00|9414|9411.6|9414.3|9412.8|9415.1|9413.3|9412.7|9410.8|199
1594056000000|2020-07-06 17:20:00|9414.2|9412.7|9413.8|9412.3|9414.5|9412.7|9412.8|9411.3|192
1594056300000|2020-07-06 17:25:00|9413.9|9412.4|9415.4|9413.9|9416.8|9415.3|9413.9|9412.4|215
1594056600000|2020-07-06 17:30:00|9415.3|9413.8|9415.1|9413.6|9415.8|9413.9|9414.1|9412.4|286
1594056900000|2020-07-06 17:35:00|9415.2|9413.7|9415.3|9413.8|9415.6|9414.1|9414.3|9412.6|192
1594057200000|2020-07-06 17:40:00|9415.4|9413.9|9416.2|9414.7|9416.9|9415.3|9414.3|9412.8|248
1594057500000|2020-07-06 17:45:00|9416.3|9414.8|9412.5|9411|9416.3|9414.8|9411.5|9410|262
1594057800000|2020-07-06 17:50:00|9412.6|9411.1|9413.3|9411.8|9413.5|9412|9412.3|9410.8|182
1594058100000|2020-07-06 17:55:00|9413.1|9411.6|9413.5|9412|9414.6|9413.1|9412.3|9410.8|245
1594058400000|2020-07-06 18:00:00|9413.4|9411.9|9414.9|9413.4|9415.3|9413.6|9412.4|9410.9|213
1594058700000|2020-07-06 18:05:00|9415|9413.5|9416.6|9415.1|9417.1|9415.3|9415|9413.5|192
1594059000000|2020-07-06 18:10:00|9416.5|9415|9417|9415.5|9417.1|9415.6|9415.3|9413.8|185
1594059300000|2020-07-06 18:15:00|9417.5|9416|9416.7|9415.2|9417.8|9416.3|9416.6|9415.1|173
1594059600000|2020-07-06 18:20:00|9416.6|9415.1|9416.6|9415.1|9416.7|9415.2|9415.1|9413.5|216
1594059900000|2020-07-06 18:25:00|9416.5|9415|9417.1|9415.6|9417.8|9416.1|9415.8|9414.3|174
1594060200000|2020-07-06 18:30:00|9417.2|9415.7|9416.7|9415.2|9417.9|9416.2|9416.4|9414.9|175
1594060500000|2020-07-06 18:35:00|9416.6|9415.1|9414.3|9412.8|9416.7|9415.2|9414.1|9412.5|255
1594060800000|2020-07-06 18:40:00|9414.2|9412.7|9413.3|9411.8|9414.4|9412.9|9413|9411.1|216
1594061100000|2020-07-06 18:45:00|9413.2|9411.7|9412.6|9411.1|9414.4|9412.9|9412.3|9410.3|169
1594061400000|2020-07-06 18:50:00|9412.5|9411|9414.1|9412.6|9414.6|9413.1|9412.5|9411|205
1594061700000|2020-07-06 18:55:00|9414.2|9412.7|9415.4|9413|9415.6|9413.6|9412.5|9411|408
1594062000000|2020-07-06 19:00:00|9415.1|9413.6|9418.6|9417.1|9419.2|9417.7|9414.4|9412.9|445
1594062300000|2020-07-06 19:05:00|9418.8|9417.3|9418.2|9416.7|9420.2|9418.7|9418.2|9416.5|297
1594062600000|2020-07-06 19:10:00|9418.3|9416.8|9419.5|9418|9420.2|9418.6|9418.1|9416.2|222
1594062900000|2020-07-06 19:15:00|9419.4|9417.9|9418.2|9416.7|9420|9418.5|9417.7|9415.6|244
1594063200000|2020-07-06 19:20:00|9418.3|9416.8|9420.6|9418.2|9420.7|9418.8|9418.2|9416.4|212
1594063500000|2020-07-06 19:25:00|9420.7|9418.3|9420.4|9418|9421.1|9419|9419.5|9417.3|209
1594063800000|2020-07-06 19:30:00|9420.3|9417.9|9420.8|9418.4|9422.5|9420.6|9419.4|9417.4|241
1594064100000|2020-07-06 19:35:00|9420.9|9418.5|9423.9|9422.4|9424.6|9422.6|9420.5|9418.5|308
1594064400000|2020-07-06 19:40:00|9424|9422.5|9422|9419.6|9425|9422.9|9421.5|9419.2|511
1594064700000|2020-07-06 19:45:00|9421.9|9419.5|9422.3|9419.9|9422.9|9421.4|9420.7|9418.6|345
1594065000000|2020-07-06 19:50:00|9421.9|9420.4|9422.1|9419.7|9423.5|9421.6|9421.6|9419.5|364
1594065300000|2020-07-06 19:55:00|9422.2|9419.8|9420.1|9417.7|9422.7|9421.1|9418.8|9416.9|462
1594065600000|2020-07-06 20:00:00|9420.2|9417.8|9419.4|9417.9|9420.7|9418.8|9418.1|9416.3|331
1594065900000|2020-07-06 20:05:00|9419.3|9417.8|9419.5|9418|9420|9418.1|9419.1|9417.3|93
1594066200000|2020-07-06 20:10:00|9419.4|9417.9|9420.8|9418.4|9420.9|9418.7|9419.4|9417.3|111
1594066500000|2020-07-06 20:15:00|9420.7|9419.2|9421.8|9419.4|9421.9|9419.5|9420.4|9418.3|89
1594066800000|2020-07-06 20:20:00|9421.9|9419.5|9421.7|9419.3|9422|9419.9|9421.1|9419.1|117
1594067100000|2020-07-06 20:25:00|9421.6|9419.2|9423.4|9421|9424.1|9421.9|9421.1|9419.2|172
1594067400000|2020-07-06 20:30:00|9423.5|9421.1|9422.9|9420.5|9423.5|9421.1|9422.2|9420.3|70
1594067700000|2020-07-06 20:35:00|9422.8|9420.4|9423.9|9421.5|9424|9422|9422.3|9420.3|85
1594068000000|2020-07-06 20:40:00|9423.4|9421.9|9423.6|9421.2|9423.9|9421.9|9423|9421|49
1594068300000|2020-07-06 20:45:00|9423.7|9421.3|9423.4|9421|9423.8|9421.4|9422.6|9420.2|124
1594068600000|2020-07-06 20:50:00|9423.3|9420.9|9423.3|9420.9|9425|9422.6|9423.2|9420.8|103
1594068900000|2020-07-06 20:55:00|9423.5|9421.1|9423.5|9421.1|9423.8|9421.4|9422.7|9420.3|167
1594069200000|2020-07-06 21:00:00|9423.9|9421.5|9423.6|9418.6|9424.5|9421.6|9421.8|9418.4|95
1594069500000|2020-07-06 21:05:00|9424.3|9419.3|9423.5|9418.5|9424.4|9419.4|9422.4|9417.4|86
1594069800000|2020-07-06 21:10:00|9424.3|9419.3|9424.3|9419.3|9424.5|9419.5|9422.8|9417.8|109
1594070100000|2020-07-06 21:15:00|9424.2|9419.2|9423.7|9418.7|9424.3|9419.3|9422.9|9417.9|108
1594070400000|2020-07-06 21:20:00|9423.6|9418.6|9423.9|9418.9|9424.5|9419.5|9423|9418|110
1594070700000|2020-07-06 21:25:00|9424.1|9419.1|9424.1|9419.1|9424.7|9419.7|9422.9|9417.9|106
1594071000000|2020-07-06 21:30:00|9424.3|9419.3|9420.7|9415.7|9424.3|9419.3|9420.3|9415.3|195
1594071300000|2020-07-06 21:35:00|9421|9416|9421.8|9416.8|9422.3|9417.9|9419.4|9414.4|194
1594071600000|2020-07-06 21:40:00|9421.7|9416.7|9421.7|9416.7|9422.5|9417.5|9420.8|9415.8|152
1594071900000|2020-07-06 21:45:00|9421.3|9416.3|9424|9419|9424.4|9419.4|9420.4|9415.4|272
1594072200000|2020-07-06 21:50:00|9423.9|9418.9|9424.1|9419.1|9424.5|9420|9423.5|9418.8|147
1594072500000|2020-07-06 21:55:00|9424.2|9419.2|9424.1|9419.1|9424.4|9420.9|9423.1|9418.1|162
1594072800000|2020-07-06 22:00:00|9424|9419|9422.6|9419.9|9424.3|9420.2|9421.6|9417.2|234
1594073100000|2020-07-06 22:05:00|9422.9|9419.7|9422.3|9419.9|9423|9420.1|9421.8|9419.4|81
1594073400000|2020-07-06 22:10:00|9422.2|9419.8|9422.2|9419.8|9422.8|9420.4|9421.9|9419.5|85
1594073700000|2020-07-06 22:15:00|9422.3|9419.9|9422.2|9419.8|9422.5|9420.1|9421.8|9419.4|83
1594074000000|2020-07-06 22:20:00|9422.3|9419.9|9422|9419.6|9422.3|9419.9|9421.9|9419.5|65
1594074300000|2020-07-06 22:25:00|9422.2|9419.7|9421.3|9418.9|9422.3|9419.7|9420.4|9418|129
1594074600000|2020-07-06 22:30:00|9421.2|9418.8|9422|9419.6|9422.2|9419.7|9421.1|9418.7|116
1594074900000|2020-07-06 22:35:00|9421.9|9419.5|9422|9419.6|9422.1|9419.7|9421.3|9418.9|60
1594075200000|2020-07-06 22:40:00|9421.9|9419.5|9422|9419.6|9422.4|9420|9421.8|9419.4|62
1594075500000|2020-07-06 22:45:00|9422.1|9419.7|9421.7|9419.3|9422.2|9419.8|9421.4|9419|103
1594075800000|2020-07-06 22:50:00|9421.8|9419.4|9422.1|9419.7|9422.4|9420|9421.6|9419.2|100
1594076100000|2020-07-06 22:55:00|9422.2|9419.8|9422|9419.6|9422.4|9420|9420.8|9418.4|152
1594076400000|2020-07-06 23:00:00|9422.1|9419.7|9420.9|9418.5|9422.2|9419.8|9420.8|9418.4|190
1594076700000|2020-07-06 23:05:00|9421|9418.6|9420.6|9418.2|9421.2|9418.8|9420.4|9418|107
1594077000000|2020-07-06 23:10:00|9420.5|9418.1|9420.5|9418.1|9420.8|9418.4|9420.4|9418|70
1594077300000|2020-07-06 23:15:00|9420.6|9418.2|9420.8|9418.4|9421|9418.6|9420.2|9417.8|118
1594077600000|2020-07-06 23:20:00|9420.9|9418.5|9420.6|9418.2|9421|9418.6|9420.4|9418|91
1594077900000|2020-07-06 23:25:00|9420.5|9418.1|9420.8|9418.4|9420.9|9418.5|9419.9|9417.5|87
1594078200000|2020-07-06 23:30:00|9420.7|9418.3|9419|9416.6|9420.9|9418.5|9419|9416.6|147
1594078500000|2020-07-06 23:35:00|9419.2|9416.8|9419.6|9417.2|9420|9418.2|9419.1|9416.7|104
1594078800000|2020-07-06 23:40:00|9419.5|9417.1|9420.6|9418.2|9420.6|9418.4|9419.4|9417.1|107
1594079100000|2020-07-06 23:45:00|9420.5|9418.1|9420.9|9418.5|9421|9418.9|9420.3|9418.1|120
1594079400000|2020-07-06 23:50:00|9420.8|9418.4|9420.6|9418.2|9420.9|9418.5|9419.7|9417.5|94
1594079700000|2020-07-06 23:55:00|9420.5|9418.1|9420.1|9417.7|9420.6|9418.3|9419.5|9417.2|151
1594080000000|2020-07-07 00:00:00|9420|9417.6|9419.4|9417|9421.6|9419.3|9418.9|9417|295
1594080300000|2020-07-07 00:05:00|9419.5|9417.1|9419.1|9417.6|9419.9|9417.8|9417.7|9416.1|194
1594080600000|2020-07-07 00:10:00|9419.2|9417.7|9418.6|9416.2|9419.7|9417.7|9416.9|9415.2|277
1594080900000|2020-07-07 00:15:00|9418.7|9416.3|9417.5|9415.1|9419.1|9417.1|9416.9|9414.9|276
1594081200000|2020-07-07 00:20:00|9417.4|9415|9415.1|9413.6|9417.7|9415.8|9415|9413.5|218
1594081500000|2020-07-07 00:25:00|9415.2|9413.7|9415.2|9413.7|9415.8|9413.8|9413.2|9411.4|328
1594081800000|2020-07-07 00:30:00|9415.3|9413.8|9414.3|9412.8|9416|9413.9|9414.2|9412.3|200
1594082100000|2020-07-07 00:35:00|9414.4|9412.9|9413.3|9411.8|9414.5|9413|9412.9|9410.9|148
1594082400000|2020-07-07 00:40:00|9413.2|9411.7|9412.1|9409.7|9413.3|9411.8|9410.5|9408.9|301
1594082700000|2020-07-07 00:45:00|9412.2|9409.8|9413.3|9411.8|9414|9412|9411.5|9409.5|184
1594083000000|2020-07-07 00:50:00|9413.4|9411.9|9414|9412.5|9415.4|9413.5|9411.9|9410|254
1594083300000|2020-07-07 00:55:00|9415.4|9413.9|9414.9|9413.4|9415.8|9413.9|9413.9|9412|221
1594083600000|2020-07-07 01:00:00|9414.8|9413.3|9414.8|9413.3|9416.6|9414.8|9414.4|9412.7|203
1594083900000|2020-07-07 01:05:00|9414.7|9413.2|9414.8|9413.3|9415.8|9414|9413.7|9411.7|240
1594084200000|2020-07-07 01:10:00|9414.9|9413.4|9417.5|9415.1|9417.5|9415.6|9414.9|9413.1|277
1594084500000|2020-07-07 01:15:00|9417.4|9415|9415.8|9413.4|9419.9|9418.1|9415.2|9413.3|513
1594084800000|2020-07-07 01:20:00|9415.9|9413.5|9418.7|9417.2|9419.3|9417.2|9415.3|9413.4|276
1594085100000|2020-07-07 01:25:00|9418.6|9417.1|9418.6|9416.2|9420|9418.1|9418|9415.9|323
1594085400000|2020-07-07 01:30:00|9418.7|9416.3|9417.6|9415.2|9418.8|9416.5|9415.9|9414|335
1594085700000|2020-07-07 01:35:00|9417.7|9415.3|9418.5|9417|9418.8|9417|9417|9415.1|342
1594086000000|2020-07-07 01:40:00|9418.4|9416.9|9422.3|9419.9|9422.4|9420.4|9418.3|9416.4|299
1594086300000|2020-07-07 01:45:00|9422.4|9420|9423.2|9420.8|9423.2|9421.6|9420.7|9418.9|312
1594086600000|2020-07-07 01:50:00|9423.1|9420.7|9423.4|9421.9|9424.3|9422.8|9422.4|9420.4|319
1594086900000|2020-07-07 01:55:00|9423.8|9421.4|9424.9|9422.5|9425.1|9423.2|9422|9420|267
1594087200000|2020-07-07 02:00:00|9425.1|9422.7|9424.2|9422.7|9425.5|9423.6|9423.2|9421.2|334
1594087500000|2020-07-07 02:05:00|9424.1|9422.6|9423.4|9421.9|9424.9|9423|9422.8|9421|312
1594087800000|2020-07-07 02:10:00|9424|9421.6|9423.5|9422|9424.7|9422.9|9423.3|9421.6|204
1594088100000|2020-07-07 02:15:00|9423.6|9422.1|9424.1|9422.6|9425.5|9423.5|9423.4|9421.5|243
1594088400000|2020-07-07 02:20:00|9424|9422.5|9424.8|9422.4|9424.9|9422.7|9423.3|9421.3|248
1594088700000|2020-07-07 02:25:00|9424.7|9422.3|9425|9423.5|9426.4|9424.6|9424.4|9422.3|236
1594089000000|2020-07-07 02:30:00|9425.1|9423.6|9426.7|9424.3|9427.1|9425.1|9425|9423.1|263
1594089300000|2020-07-07 02:35:00|9426.8|9424.4|9426.5|9424.1|9427.1|9424.8|9425.4|9423.5|207
1594089600000|2020-07-07 02:40:00|9426.6|9424.2|9427.5|9425.1|9427.7|9425.7|9425.3|9423.3|203
1594089900000|2020-07-07 02:45:00|9426.9|9425.4|9426.2|9424.7|9428.1|9426.1|9426.1|9424.1|263
1594090200000|2020-07-07 02:50:00|9426.6|9424.2|9428.4|9426|9428.4|9426.4|9426.2|9424.2|217
1594090500000|2020-07-07 02:55:00|9428.3|9425.9|9427.8|9426.3|9428.5|9426.5|9426.9|9425.2|340
1594090800000|2020-07-07 03:00:00|9427.9|9426.4|9426.8|9425.3|9428.3|9426.4|9426.5|9424.9|201
1594091100000|2020-07-07 03:05:00|9426.9|9425.4|9426.8|9425.3|9429.3|9427.4|9426.8|9424.8|205
1594091400000|2020-07-07 03:10:00|9427.3|9424.9|9426.2|9424.7|9427.3|9425.4|9426|9424.1|208
1594091700000|2020-07-07 03:15:00|9426.5|9425|9425.9|9424.4|9427.3|9425.4|9425.8|9423.8|296
1594092000000|2020-07-07 03:20:00|9426.3|9423.9|9426.4|9424.9|9427.2|9425.3|9425.7|9423.8|219
1594092300000|2020-07-07 03:25:00|9426.3|9424.8|9426|9424.5|9426.6|9425|9425.9|9424.1|117
1594092600000|2020-07-07 03:30:00|9426.1|9424.6|9425.8|9424.3|9426.5|9424.7|9424.9|9423|174
1594092900000|2020-07-07 03:35:00|9425.6|9424.1|9426|9424.5|9426.6|9424.6|9425.1|9423.4|149
1594093200000|2020-07-07 03:40:00|9425.9|9424.4|9426|9424.5|9426.4|9424.6|9425.3|9423.3|188
1594093500000|2020-07-07 03:45:00|9426.1|9424.6|9427|9425.5|9427.3|9425.7|9425.9|9424.4|162
1594093800000|2020-07-07 03:50:00|9427.1|9425.6|9426.1|9424.6|9428.4|9426.6|9426.1|9424.1|181
1594094100000|2020-07-07 03:55:00|9426|9424.5|9427.8|9426.3|9427.8|9426.3|9425.8|9423.9|166
1594094400000|2020-07-07 04:00:00|9428|9426.5|9427.6|9426.1|9428.1|9426.6|9427.3|9425.8|195
1594094700000|2020-07-07 04:05:00|9427.7|9426.2|9427.9|9426.4|9429.3|9427.4|9427.5|9425.6|131
1594095000000|2020-07-07 04:10:00|9428|9426.5|9429.2|9426.8|9429.6|9427.7|9427.9|9426.4|162
1594095300000|2020-07-07 04:15:00|9428.7|9427.2|9427.8|9426.3|9428.8|9427.3|9427.4|9425.5|165
1594095600000|2020-07-07 04:20:00|9428|9425.6|9427|9425.5|9428.3|9426.5|9427|9424.9|142
1594095900000|2020-07-07 04:25:00|9427.1|9425.6|9427.6|9426.1|9427.7|9426.2|9427|9424.9|88
1594096200000|2020-07-07 04:30:00|9427.7|9426.2|9427.7|9426.2|9428.9|9427.2|9427|9425.2|176
1594096500000|2020-07-07 04:35:00|9427.6|9426.1|9428.5|9427|9428.8|9427.3|9427.5|9426|208
1594096800000|2020-07-07 04:40:00|9428.6|9427.1|9428.6|9427.1|9429.2|9427.3|9427.8|9426.1|103
1594097100000|2020-07-07 04:45:00|9428.7|9427.2|9427.5|9426|9428.7|9427.2|9427.5|9425.7|158
1594097400000|2020-07-07 04:50:00|9427.6|9426.1|9428.3|9425.9|9428.3|9426.2|9426.9|9425.3|121
1594097700000|2020-07-07 04:55:00|9428.2|9425.8|9427.6|9426.1|9428.3|9426.3|9427.5|9425.6|80
1594098000000|2020-07-07 05:00:00|9427.7|9426.2|9426|9424.5|9428.3|9426.4|9425.9|9424.1|223
1594098300000|2020-07-07 05:05:00|9426.1|9424.6|9426.7|9425.2|9427.5|9425.6|9425.4|9423.9|193
1594098600000|2020-07-07 05:10:00|9426.8|9425.3|9426.6|9425.1|9427.5|9425.6|9426.1|9424.6|142
1594098900000|2020-07-07 05:15:00|9426.7|9425.2|9427|9425.5|9427.7|9425.9|9426.5|9425|133
1594099200000|2020-07-07 05:20:00|9427.1|9425.6|9427.8|9426.3|9428.1|9426.4|9426.9|9424.9|139
1594099500000|2020-07-07 05:25:00|9427.7|9426.2|9428.3|9425.9|9428.4|9426.5|9427.5|9425.8|157
1594099800000|2020-07-07 05:30:00|9427.9|9426.4|9429.9|9427.5|9430.3|9428.1|9427.4|9425.5|292
1594100100000|2020-07-07 05:35:00|9430|9427.6|9430.6|9428.2|9431.1|9428.9|9429.5|9427.4|249
1594100400000|2020-07-07 05:40:00|9430.8|9428.4|9430.7|9429.2|9432.2|9430.2|9430|9428.1|214
1594100700000|2020-07-07 05:45:00|9430.6|9429.1|9431.7|9430.2|9432.2|9430.4|9430.6|9429.1|177
1594101000000|2020-07-07 05:50:00|9432.2|9429.8|9431.5|9430|9432.3|9430.4|9430.8|9429.3|210
1594101300000|2020-07-07 05:55:00|9431.6|9430.1|9429.5|9427.1|9432.6|9430.6|9429.4|9427|286
1594101600000|2020-07-07 06:00:00|9429.4|9427|9428.6|9427.1|9432|9430.1|9428.6|9426.5|396
1594101900000|2020-07-07 06:05:00|9428.5|9427|9427.8|9426.3|9429|9427.5|9426.6|9424.9|283
1594102200000|2020-07-07 06:10:00|9427.9|9426.4|9431|9429.5|9432.5|9430.9|9427.9|9426.4|360
1594102500000|2020-07-07 06:15:00|9430.9|9429.4|9430.8|9428.4|9432.3|9430.8|9430.2|9428.4|364
1594102800000|2020-07-07 06:20:00|9430.7|9428.3|9429.2|9426.8|9431|9429.1|9428.7|9426.7|310
1594103100000|2020-07-07 06:25:00|9429.3|9426.9|9429|9426.6|9429.8|9427.8|9428.2|9426.4|253
1594103400000|2020-07-07 06:30:00|9428.7|9427.2|9427|9425.5|9429.4|9427.5|9426.9|9425.4|212
1594103700000|2020-07-07 06:35:00|9426.9|9425.4|9425.1|9423.6|9427.4|9425.5|9424.3|9422.4|245
1594104000000|2020-07-07 06:40:00|9425.2|9423.7|9427.4|9425|9427.6|9425.5|9425|9423.1|207
1594104300000|2020-07-07 06:45:00|9427.3|9424.9|9429.2|9427.7|9429.2|9427.7|9426.7|9424.9|336
1594104600000|2020-07-07 06:50:00|9428.9|9427.4|9428.5|9427|9429.2|9427.6|9427.4|9425.6|385
1594104900000|2020-07-07 06:55:00|9428.4|9426.9|9428.9|9427.4|9429|9427.5|9427.6|9425.7|429
1594105200000|2020-07-07 07:00:00|9428.8|9427.3|9427.6|9426.1|9429.9|9428.1|9426|9424.5|484
1594105500000|2020-07-07 07:05:00|9427.7|9426.2|9426.7|9425.2|9428.2|9426.6|9426.1|9424.1|397
1594105800000|2020-07-07 07:10:00|9426.8|9425.3|9427|9425.5|9428.3|9426.4|9425.3|9423.7|460
1594106100000|2020-07-07 07:15:00|9427.1|9425.6|9424.7|9423.2|9427.4|9425.9|9424|9422|345
1594106400000|2020-07-07 07:20:00|9424.8|9423.3|9427.9|9426.4|9427.9|9426.4|9423.8|9422.3|471
1594106700000|2020-07-07 07:25:00|9427.8|9426.3|9428.1|9425.7|9429.6|9427.7|9426.7|9424.9|538
1594107000000|2020-07-07 07:30:00|9428.2|9425.8|9429.3|9427.8|9430.2|9428.7|9427|9425.5|504
1594107300000|2020-07-07 07:35:00|9429.4|9427.9|9429.4|9427.9|9430.4|9428.9|9428|9426|562
1594107600000|2020-07-07 07:40:00|9429.3|9427.8|9428.2|9426.7|9429.6|9428.1|9426.8|9425.3|378
1594107900000|2020-07-07 07:45:00|9427.9|9426.4|9428.6|9427.1|9429.1|9427.2|9427|9425.5|470
1594108200000|2020-07-07 07:50:00|9428.5|9427|9430|9428.5|9430.6|9429.1|9428.3|9426.6|374
1594108500000|2020-07-07 07:55:00|9429.8|9428.3|9431.7|9430.2|9431.9|9430.4|9428.9|9427.4|421
1594108800000|2020-07-07 08:00:00|9431.9|9430.4|9430.2|9428.7|9431.9|9430.4|9427.7|9426.2|445
1594109100000|2020-07-07 08:05:00|9430.7|9429.2|9430.7|9428.3|9432.4|9430.6|9429.2|9427.7|539
1594109400000|2020-07-07 08:10:00|9430.6|9428.2|9434|9432.5|9434.4|9432.9|9429.2|9427.5|467
1594109700000|2020-07-07 08:15:00|9434.1|9432.6|9434.8|9433.3|9436.3|9434.5|9434|9432.5|338
1594110000000|2020-07-07 08:20:00|9434.7|9433.2|9432|9430.5|9434.8|9433.3|9431.4|9429.5|344
1594110300000|2020-07-07 08:25:00|9432.1|9430.6|9438.5|9437|9438.7|9437.2|9431.9|9430.4|602
1594110600000|2020-07-07 08:30:00|9438.4|9436.9|9437.2|9435.7|9438.9|9437.4|9436.4|9434.4|486
1594110900000|2020-07-07 08:35:00|9437.3|9435.8|9438.3|9436.8|9439.1|9437.4|9435.7|9433.8|492
1594111200000|2020-07-07 08:40:00|9438.2|9436.7|9438.2|9435.8|9439.3|9437.6|9437.5|9435.6|353
1594111500000|2020-07-07 08:45:00|9438.3|9435.9|9438.7|9437.2|9440.6|9438.5|9437.2|9435.5|374
1594111800000|2020-07-07 08:50:00|9438.6|9437.1|9439.3|9437.8|9441.6|9440|9438.1|9436.2|392
1594112100000|2020-07-07 08:55:00|9439.2|9437.7|9445|9443.5|9446.2|9444.7|9438.2|9436.3|638
1594112400000|2020-07-07 09:00:00|9444.9|9443.4|9448.7|9447.2|9449.7|9447.7|9443.8|9442.3|592
1594112700000|2020-07-07 09:05:00|9448.6|9447.1|9445.5|9444|9449.9|9448.4|9443.6|9442.1|465
1594113000000|2020-07-07 09:10:00|9445.6|9444.1|9450.9|9449.4|9451.1|9449.6|9445.1|9443.5|399
1594113300000|2020-07-07 09:15:00|9451|9449.5|9453.4|9451.9|9453.6|9452.1|9450.6|9449.1|351
1594113600000|2020-07-07 09:20:00|9453.5|9452|9450.6|9449.1|9453.5|9452|9450.4|9448.9|276
1594113900000|2020-07-07 09:25:00|9450.7|9449.2|9452.2|9450.7|9453.5|9452|9450.7|9449.2|320
1594114200000|2020-07-07 09:30:00|9452.3|9450.8|9448.7|9447.2|9453.9|9452.4|9448|9446.5|376
1594114500000|2020-07-07 09:35:00|9448.6|9447.1|9448.8|9447.3|9451.9|9450|9448.6|9447.1|367
1594114800000|2020-07-07 09:40:00|9448.7|9447.2|9447.3|9445.8|9448.7|9447.2|9446.8|9445.3|280
1594115100000|2020-07-07 09:45:00|9447.2|9445.7|9446.2|9444.7|9448|9446.5|9445.1|9443.6|223
1594115400000|2020-07-07 09:50:00|9446.1|9444.6|9443.3|9441.8|9447.9|9446.4|9443.1|9441.6|363
1594115700000|2020-07-07 09:55:00|9443.4|9441.9|9443.5|9442|9444.2|9442.4|9440.6|9439.1|331
1594116000000|2020-07-07 10:00:00|9443.7|9442.2|9446.4|9444.9|9446.8|9445|9443.6|9442.1|383
1594116300000|2020-07-07 10:05:00|9446.3|9444.8|9443.5|9442|9446.5|9445|9443.5|9442|310
1594116600000|2020-07-07 10:10:00|9443.6|9442.1|9444|9442.5|9444.2|9442.7|9442|9440.5|351
1594116900000|2020-07-07 10:15:00|9444.1|9442.6|9445.2|9443.7|9446|9444.4|9440.3|9438.8|464
1594117200000|2020-07-07 10:20:00|9445.3|9443.8|9446.1|9444.6|9447.4|9445.9|9445.2|9443.7|343
1594117500000|2020-07-07 10:25:00|9446.2|9444.7|9444.3|9442.8|9446.2|9444.7|9444|9442.5|288
1594117800000|2020-07-07 10:30:00|9444.4|9442.9|9442.8|9441.3|9445|9443.1|9442.6|9441.1|385
1594118100000|2020-07-07 10:35:00|9442.9|9441.4|9442.7|9441.2|9445.4|9443.4|9442|9440.2|355
1594118400000|2020-07-07 10:40:00|9442.9|9441.4|9444.1|9441.7|9444.7|9443.2|9442|9440.1|364
1594118700000|2020-07-07 10:45:00|9444.2|9441.8|9441.5|9440|9444.7|9442.6|9441.4|9439.6|415
1594119000000|2020-07-07 10:50:00|9441.6|9440.1|9442.7|9441.2|9443.1|9441.2|9439.9|9438.4|356
1594119300000|2020-07-07 10:55:00|9442.6|9441.1|9440.6|9439.1|9443.4|9441.7|9440.4|9438.9|370
1594119600000|2020-07-07 11:00:00|9440.7|9439.2|9442|9439.6|9442.4|9440.5|9440.7|9439.1|360
1594119900000|2020-07-07 11:05:00|9441.5|9440|9438.5|9437|9442.1|9440.2|9438.3|9436.5|361
1594120200000|2020-07-07 11:10:00|9438.6|9437.1|9440.2|9438.7|9440.7|9439|9438.5|9436.8|303
1594120500000|2020-07-07 11:15:00|9440.1|9438.6|9437.8|9435.4|9440.2|9438.7|9437.1|9435.2|412
1594120800000|2020-07-07 11:20:00|9437.7|9435.3|9437.5|9436|9437.9|9436.4|9435.4|9433.9|298
1594121100000|2020-07-07 11:25:00|9437.4|9435.9|9431.4|9429.9|9437.7|9436|9431.2|9429.7|412
1594121400000|2020-07-07 11:30:00|9431.6|9430.1|9430.7|9429.2|9431.8|9430.3|9427.4|9425.9|359
1594121700000|2020-07-07 11:35:00|9430.6|9429.1|9429.2|9427.7|9430.9|9429.4|9427.8|9426.3|289
1594122000000|2020-07-07 11:40:00|9429.1|9427.6|9426.1|9424.6|9429.6|9428.1|9426|9424.5|348
1594122300000|2020-07-07 11:45:00|9426|9424.5|9425.9|9424.4|9426.7|9425.2|9422.6|9421.1|431
1594122600000|2020-07-07 11:50:00|9426|9424.5|9429.7|9428.2|9430|9428.2|9424|9422.5|397
1594122900000|2020-07-07 11:55:00|9429.8|9428.3|9428.2|9426.7|9431.1|9429.5|9427.9|9426.4|401
1594123200000|2020-07-07 12:00:00|9428.1|9426.6|9426.8|9425.3|9429.3|9427.7|9426.6|9425.1|392
1594123500000|2020-07-07 12:05:00|9426.6|9425.1|9427.6|9425.2|9427.9|9426.1|9424.9|9423.4|302
1594123800000|2020-07-07 12:10:00|9427.7|9425.3|9427.2|9425.7|9427.7|9426.1|9425.5|9424|290
1594124100000|2020-07-07 12:15:00|9427.1|9425.6|9431.1|9428.7|9431.1|9429.2|9427.1|9425.3|300
1594124400000|2020-07-07 12:20:00|9431|9428.6|9428.9|9427.4|9431.1|9428.9|9428.8|9426.9|272
1594124700000|2020-07-07 12:25:00|9429|9427.5|9427.3|9425.8|9430.1|9428.6|9427.1|9425.6|313
1594125000000|2020-07-07 12:30:00|9427.2|9425.7|9426.7|9425.2|9428.2|9426.4|9425.9|9424.4|272
1594125300000|2020-07-07 12:35:00|9426.8|9425.3|9425.3|9423.8|9426.8|9425.3|9424.9|9423.4|232
1594125600000|2020-07-07 12:40:00|9425.2|9423.7|9425.1|9423.6|9425.8|9423.9|9423.4|9421.9|217
1594125900000|2020-07-07 12:45:00|9425|9423.5|9423.5|9421.1|9425.8|9423.9|9422.7|9420.7|285
1594126200000|2020-07-07 12:50:00|9423.6|9421.2|9423.1|9421.6|9424|9422|9421.8|9419.9|311
1594126500000|2020-07-07 12:55:00|9423|9421.5|9421.3|9418.9|9423.5|9421.5|9419.4|9417.5|385
1594126800000|2020-07-07 13:00:00|9421.4|9419|9421.9|9420.4|9422.6|9420.6|9420.3|9418.5|323
1594127100000|2020-07-07 13:05:00|9422|9420.5|9424.7|9423.2|9425.3|9423.3|9419.3|9417.4|393
1594127400000|2020-07-07 13:10:00|9424.5|9423|9418.4|9416.9|9424.5|9423|9418.2|9416.2|437
1594127700000|2020-07-07 13:15:00|9418.3|9416.8|9415.9|9414.4|9418.9|9417.1|9415.6|9413.7|395
1594128000000|2020-07-07 13:20:00|9416.2|9414.7|9415.9|9413.5|9416.8|9415|9414.4|9412.5|391
1594128300000|2020-07-07 13:25:00|9415.8|9413.4|9417.1|9415.6|9418.1|9416.3|9415.5|9413.4|356
1594128600000|2020-07-07 13:30:00|9416.8|9415.3|9413.8|9412.3|9418.2|9416.3|9413.1|9411.2|467
1594128900000|2020-07-07 13:35:00|9413.7|9412.2|9421.1|9419.6|9422.5|9421|9413.6|9411.7|493
1594129200000|2020-07-07 13:40:00|9421|9419.5|9415.7|9414.2|9421.1|9419.6|9415.2|9413.5|462
1594129500000|2020-07-07 13:45:00|9415.6|9414.1|9419|9416.6|9419.1|9417.3|9414.4|9412.9|502
1594129800000|2020-07-07 13:50:00|9418.5|9417|9419.2|9417.7|9421.4|9419.5|9418.2|9416.3|465
1594130100000|2020-07-07 13:55:00|9419.3|9417.8|9424.8|9422.4|9426|9424.2|9417.5|9415.7|531
1594130400000|2020-07-07 14:00:00|9424.9|9422.5|9419.1|9417.6|9425.5|9423.4|9418.8|9417.3|607
1594130700000|2020-07-07 14:05:00|9419.2|9417.7|9419.9|9418.4|9423.5|9421.5|9418.3|9416.8|574
1594131000000|2020-07-07 14:10:00|9420.3|9417.9|9417.9|9416.4|9420.8|9418.8|9416.7|9414.7|636
1594131300000|2020-07-07 14:15:00|9417.8|9416.3|9425.9|9424.4|9426.7|9424.9|9417.7|9415.9|597
1594131600000|2020-07-07 14:20:00|9425.8|9424.3|9423.9|9421.5|9426.2|9424.3|9422|9420|706
1594131900000|2020-07-07 14:25:00|9423.8|9421.4|9423.5|9421.1|9424.9|9422.9|9421.7|9419.9|539
1594132200000|2020-07-07 14:30:00|9423.6|9421.2|9425.1|9423.6|9426|9424|9421|9419.2|686
1594132500000|2020-07-07 14:35:00|9425.6|9423.2|9429.1|9427.6|9431.2|9429.3|9424.9|9422.9|746
1594132800000|2020-07-07 14:40:00|9429|9427.5|9425.1|9423.6|9430.3|9428.4|9422|9419.9|634
1594133100000|2020-07-07 14:45:00|9425.3|9423.8|9426.9|9424.5|9429.8|9427.7|9423.9|9421.7|634
1594133400000|2020-07-07 14:50:00|9427|9424.6|9420|9417.6|9427.9|9425.8|9416.6|9414.6|759
1594133700000|2020-07-07 14:55:00|9420.1|9417.7|9417|9415.5|9420.1|9418.1|9415.1|9413.3|795
1594134000000|2020-07-07 15:00:00|9416.9|9415.4|9412.8|9410.4|9418.6|9416.6|9412.3|9410.4|607
1594134300000|2020-07-07 15:05:00|9412.7|9410.3|9417.8|9416.3|9419|9417.1|9412|9410.1|476
1594134600000|2020-07-07 15:10:00|9418|9416.5|9416.4|9414|9418.9|9417|9414.6|9412.8|517
1594134900000|2020-07-07 15:15:00|9416.3|9413.9|9414.2|9412.7|9416.9|9415.2|9413.3|9411.3|441
1594135200000|2020-07-07 15:20:00|9414.1|9412.6|9413.2|9411.7|9414.7|9412.9|9412.9|9410.8|360
1594135500000|2020-07-07 15:25:00|9413.1|9411.6|9414.5|9412.1|9415.5|9414|9411.5|9409.5|421
1594135800000|2020-07-07 15:30:00|9414.1|9411.7|9412.5|9410.1|9414.1|9412|9410.5|9408.6|416
1594136100000|2020-07-07 15:35:00|9412|9410.5|9412.8|9411.3|9413.1|9411.3|9410.6|9408.7|373
1594136400000|2020-07-07 15:40:00|9413.4|9411|9415.3|9413.8|9415.8|9413.9|9412.2|9410.2|403
1594136700000|2020-07-07 15:45:00|9415.4|9413.9|9410.6|9409.1|9415.8|9414.1|9410.5|9409|315
1594137000000|2020-07-07 15:50:00|9410.7|9409.2|9409.8|9408.3|9411.2|9409.4|9409.4|9407.3|295
1594137300000|2020-07-07 15:55:00|9409.7|9408.2|9411.6|9409.2|9411.9|9410.2|9409.7|9407.8|328
1594137600000|2020-07-07 16:00:00|9411.5|9409.1|9412.6|9411.1|9412.8|9411.3|9410|9408.1|336
1594137900000|2020-07-07 16:05:00|9412.5|9411|9411.3|9409.8|9413.8|9411.8|9409.6|9408.1|308
1594138200000|2020-07-07 16:10:00|9411.2|9409.7|9414.9|9412.5|9414.9|9412.5|9409.8|9408.3|313
1594138500000|2020-07-07 16:15:00|9414.8|9412.4|9413.3|9411.8|9415.8|9413.9|9413.1|9411.3|308
1594138800000|2020-07-07 16:20:00|9413.6|9411.2|9410|9408.5|9413.7|9411.3|9409.4|9407.5|345
1594139100000|2020-07-07 16:25:00|9410.1|9408.6|9412.9|9411.4|9414.6|9412.6|9409.2|9407.3|434
1594139400000|2020-07-07 16:30:00|9413.4|9411|9413.8|9411.4|9413.9|9411.8|9411.9|9410.2|266
1594139700000|2020-07-07 16:35:00|9413.5|9412|9413|9411.5|9414.2|9412.4|9412.3|9410.4|270
1594140000000|2020-07-07 16:40:00|9413.1|9411.6|9415.4|9413.9|9416|9414|9412.9|9410.9|294
1594140300000|2020-07-07 16:45:00|9415.8|9413.4|9414.5|9413|9416.5|9414.7|9414.2|9412.3|316
1594140600000|2020-07-07 16:50:00|9414.4|9412.9|9417|9415.5|9417.4|9415.9|9414|9412.1|298
1594140900000|2020-07-07 16:55:00|9417.1|9415.6|9416.7|9414.3|9418.2|9416.4|9416.1|9414.3|300
1594141200000|2020-07-07 17:00:00|9416.6|9414.2|9418.2|9416.7|9418.7|9416.7|9416.2|9414.1|277
1594141500000|2020-07-07 17:05:00|9418.1|9416.6|9418.3|9416.8|9420|9418.2|9418.1|9416.2|267
1594141800000|2020-07-07 17:10:00|9418.4|9416.9|9419.6|9417.2|9421.3|9419.3|9418.3|9416.7|297
1594142100000|2020-07-07 17:15:00|9419.5|9417.1|9421.6|9419.2|9421.6|9419.5|9418.8|9416.9|291
1594142400000|2020-07-07 17:20:00|9421.1|9419.6|9420.3|9417.9|9421.2|9419.6|9418|9415.6|375
1594142700000|2020-07-07 17:25:00|9419.9|9418.4|9419|9416.6|9420.9|9419.1|9418.4|9416.5|257
1594143000000|2020-07-07 17:30:00|9419.1|9416.7|9417.9|9416.4|9419.3|9417.4|9416.8|9415.3|335
1594143300000|2020-07-07 17:35:00|9418.3|9415.9|9418|9415.6|9418.5|9416.5|9417.2|9414.9|227
1594143600000|2020-07-07 17:40:00|9418.1|9415.7|9418.4|9416|9418.7|9416.6|9417.3|9415|306
1594143900000|2020-07-07 17:45:00|9418.5|9416.1|9418.4|9416.9|9420.5|9418.6|9418.4|9416|327
1594144200000|2020-07-07 17:50:00|9419.1|9416.7|9416.2|9414.7|9419.1|9417.1|9416.2|9414.2|217
1594144500000|2020-07-07 17:55:00|9416.3|9414.8|9416.5|9414.1|9417.9|9416.1|9415.8|9413.8|364
1594144800000|2020-07-07 18:00:00|9416.6|9414.2|9417.2|9414.8|9417.4|9415.5|9415.8|9413.7|300
1594145100000|2020-07-07 18:05:00|9416.6|9415.1|9416.9|9414.5|9417.3|9415.2|9415.4|9413.3|254
1594145400000|2020-07-07 18:10:00|9416.8|9414.4|9414.2|9412.7|9416.9|9414.6|9413.9|9412|196
1594145700000|2020-07-07 18:15:00|9414.1|9412.6|9414.9|9413.4|9415.7|9413.8|9413.9|9412|219
1594146000000|2020-07-07 18:20:00|9415.3|9412.9|9415.5|9414|9416.6|9414.7|9413.9|9412|256
1594146300000|2020-07-07 18:25:00|9415.6|9414.1|9415|9413.5|9415.9|9414.1|9413.4|9411.8|193
1594146600000|2020-07-07 18:30:00|9415.1|9413.6|9418|9416.5|9418.8|9416.7|9415|9413|287
1594146900000|2020-07-07 18:35:00|9418.1|9416.6|9421.1|9418.7|9422.1|9419.7|9417.9|9416|361
1594147200000|2020-07-07 18:40:00|9421|9418.6|9422|9420.5|9422.6|9420.9|9419.6|9417.7|262
1594147500000|2020-07-07 18:45:00|9422.5|9420.1|9422.3|9420.8|9422.8|9420.9|9420.9|9419|256
1594147800000|2020-07-07 18:50:00|9422.2|9420.7|9421.9|9419.5|9423.7|9421.8|9420.8|9419.2|272
1594148100000|2020-07-07 18:55:00|9422|9419.6|9420.9|9419.4|9422.2|9420|9420.5|9418.6|301
1594148400000|2020-07-07 19:00:00|9421.1|9418.7|9422.9|9420.5|9423.3|9421.3|9420.7|9418.4|330
1594148700000|2020-07-07 19:05:00|9422.8|9420.4|9422|9420.5|9423.5|9421.7|9421.2|9419.2|324
1594149000000|2020-07-07 19:10:00|9422.1|9420.6|9423.5|9421.1|9423.6|9421.5|9421.5|9419.4|219
1594149300000|2020-07-07 19:15:00|9423.4|9421|9423.4|9421|9423.5|9421.4|9421.8|9419.9|229
1594149600000|2020-07-07 19:20:00|9422.7|9421.2|9422.9|9420.5|9423.6|9421.6|9422.3|9420.3|268
1594149900000|2020-07-07 19:25:00|9423|9420.6|9422.9|9421.4|9423.5|9421.5|9422.2|9420.2|221
1594150200000|2020-07-07 19:30:00|9423|9421.5|9424.1|9421.7|9424.4|9422.5|9423|9420.9|179
1594150500000|2020-07-07 19:35:00|9424.2|9421.8|9425.4|9423|9425.9|9423.9|9424.1|9421.8|245
1594150800000|2020-07-07 19:40:00|9425.5|9423.1|9425|9422.6|9425.9|9423.9|9424.2|9422.1|243
1594151100000|2020-07-07 19:45:00|9425.1|9422.7|9425.8|9423.4|9426|9424.1|9424.8|9422.6|195
1594151400000|2020-07-07 19:50:00|9425|9423.5|9426.9|9424.5|9428.9|9427|9424.3|9422.2|427
1594151700000|2020-07-07 19:55:00|9427|9424.6|9425.9|9423.5|9427|9425.1|9423.5|9421.6|413
1594152000000|2020-07-07 20:00:00|9425.8|9423.4|9427.7|9425.3|9427.8|9425.7|9425.3|9422.9|226
1594152300000|2020-07-07 20:05:00|9427.6|9425.2|9426.5|9425|9427.7|9425.3|9426.5|9424.5|81
1594152600000|2020-07-07 20:10:00|9426.9|9424.5|9427|9424.6|9427.2|9425.1|9426|9424|127
1594152900000|2020-07-07 20:15:00|9427.1|9424.7|9427.6|9425.2|9427.6|9425.7|9426.9|9424.6|85
1594153200000|2020-07-07 20:20:00|9427.5|9425.1|9426.1|9423.7|9427.6|9425.7|9425.6|9423.6|74
1594153500000|2020-07-07 20:25:00|9426|9423.6|9424.3|9421.9|9426.1|9424.1|9423.9|9421.8|123
1594153800000|2020-07-07 20:30:00|9424.4|9422|9424.8|9422.4|9425|9423.1|9423.8|9421.8|126
1594154100000|2020-07-07 20:35:00|9424.9|9422.5|9424.5|9422.1|9426.1|9423.8|9424.5|9422.1|108
1594154400000|2020-07-07 20:40:00|9424.4|9422|9425.2|9422.8|9425.3|9422.9|9424.2|9422|116
1594154700000|2020-07-07 20:45:00|9425.1|9422.7|9425.3|9422.9|9425.8|9423.4|9425.1|9422.7|93
1594155000000|2020-07-07 20:50:00|9425.2|9422.8|9427|9424.6|9427.3|9424.9|9425.1|9422.7|165
1594155300000|2020-07-07 20:55:00|9427.1|9424.7|9425.7|9423.3|9428.1|9425.4|9425.5|9422.6|159
1594155600000|2020-07-07 21:00:00|9425.8|9423.4|9426.8|9423.2|9427.1|9423.6|9425.7|9423.2|50
1594155900000|2020-07-07 21:05:00|9425.7|9423.4|9426.3|9421.3|9429.4|9424.4|9425.7|9421.3|122
1594156200000|2020-07-07 21:10:00|9426.2|9421.8|9427.2|9422.3|9429|9424|9425.8|9421|119
1594156500000|2020-07-07 21:15:00|9426.7|9421.7|9428.1|9423.1|9428.8|9423.8|9425.8|9420.8|134
1594156800000|2020-07-07 21:20:00|9426.8|9422.8|9426.7|9422.9|9428.5|9423.5|9425.5|9422.3|137
1594157100000|2020-07-07 21:25:00|9425.7|9422.8|9426.7|9423.1|9428.7|9423.7|9425.1|9422.2|120
1594157400000|2020-07-07 21:30:00|9427.7|9422.7|9430.2|9425.2|9430.6|9425.6|9427.7|9422.7|201
1594157700000|2020-07-07 21:35:00|9430.3|9425.3|9430.6|9425.6|9431.8|9426.8|9429.7|9424.7|232
1594158000000|2020-07-07 21:40:00|9430.7|9425.7|9428.9|9423.9|9431.6|9426.6|9427.8|9422.8|442
1594158300000|2020-07-07 21:45:00|9428.8|9423.8|9429.3|9424.3|9430.6|9425.6|9428.1|9423.1|945
1594158600000|2020-07-07 21:50:00|9429.4|9424.4|9429.2|9424.2|9430.5|9425.5|9427.5|9422.5|860
1594158900000|2020-07-07 21:55:00|9429.1|9424.1|9429|9424|9431|9426|9427.7|9422.7|424
1594159200000|2020-07-07 22:00:00|9429.2|9424.2|9427.5|9423.9|9429.2|9424.3|9426.2|9422.5|768
1594159500000|2020-07-07 22:05:00|9427.3|9424.2|9427.6|9423.9|9429.1|9424.5|9426.6|9423.8|530
1594159800000|2020-07-07 22:10:00|9428.2|9424.2|9428.8|9424.1|9429.2|9424.4|9426.7|9423.7|430
1594160100000|2020-07-07 22:15:00|9429|9424|9426.5|9423.6|9429|9424.4|9425.8|9423.4|561
1594160400000|2020-07-07 22:20:00|9426.4|9423.7|9426.2|9423.8|9427.5|9424.6|9425.7|9423.3|297
1594160700000|2020-07-07 22:25:00|9426.3|9423.9|9426|9423.6|9426.6|9424.2|9425.9|9423.5|137
1594161000000|2020-07-07 22:30:00|9425.9|9423.5|9426.4|9424|9427|9424.6|9425.8|9423.4|177
1594161300000|2020-07-07 22:35:00|9426.2|9423.8|9426|9423.6|9427.4|9424.7|9425.3|9422.9|252
1594161600000|2020-07-07 22:40:00|9425.9|9423.5|9425.6|9423.2|9426.1|9423.7|9425.4|9423|92
1594161900000|2020-07-07 22:45:00|9425.7|9423.3|9426.1|9423.7|9426.4|9424|9425.4|9423|93
1594162200000|2020-07-07 22:50:00|9426.2|9423.8|9426.4|9424|9426.8|9424.4|9425.6|9423.2|82
1594162500000|2020-07-07 22:55:00|9426.5|9424.1|9426.4|9424|9427|9424.6|9426.2|9423.8|59
1594162800000|2020-07-07 23:00:00|9426.2|9423.8|9426.6|9424.2|9426.9|9424.5|9425.8|9423.4|347
1594163100000|2020-07-07 23:05:00|9426.3|9423.9|9427.6|9425.2|9428.4|9425.6|9426.2|9423.8|269
1594163400000|2020-07-07 23:10:00|9427.7|9425.3|9427.7|9425.3|9427.8|9425.9|9427|9424.9|110
1594163700000|2020-07-07 23:15:00|9427.6|9425.2|9428.4|9426|9428.5|9426.1|9427.2|9425.1|143
1594164000000|2020-07-07 23:20:00|9428.3|9425.9|9427.5|9425.1|9428.4|9426|9427.4|9425|94
1594164300000|2020-07-07 23:25:00|9427.4|9425|9427.1|9424.7|9427.6|9425.4|9426.4|9424|132
1594164600000|2020-07-07 23:30:00|9427|9424.6|9426.4|9424|9427.1|9424.7|9425.9|9423.9|92
1594164900000|2020-07-07 23:35:00|9426.5|9424.1|9425.1|9422.7|9426.6|9424.2|9425|9422.6|83
1594165200000|2020-07-07 23:40:00|9425.2|9422.8|9424.8|9422.4|9425.4|9423.4|9424.5|9422.3|108
1594165500000|2020-07-07 23:45:00|9424.9|9422.5|9424.7|9422.3|9425|9423.1|9424.2|9422.2|101
1594165800000|2020-07-07 23:50:00|9424.8|9422.4|9425|9422.6|9425.4|9423.3|9424.3|9422.2|91
1594166100000|2020-07-07 23:55:00|9425.1|9422.7|9426.1|9423.7|9426.7|9424.3|9425|9422.7|132
1594166400000|2020-07-08 00:00:00|9426.2|9423.8|9427.7|9425.3|9428.6|9426.2|9426.1|9423.7|293
1594166700000|2020-07-08 00:05:00|9427.8|9425.4|9426.8|9424.4|9428|9425.6|9426.8|9424.4|238
1594167000000|2020-07-08 00:10:00|9426.9|9424.5|9426.8|9424.4|9427.6|9425.5|9426.3|9424.3|247
1594167300000|2020-07-08 00:15:00|9426.7|9424.3|9424.9|9422.5|9426.7|9424.4|9424.4|9422.3|327
1594167600000|2020-07-08 00:20:00|9425|9422.6|9423.1|9421.6|9425.2|9423.3|9422.8|9420.7|319
1594167900000|2020-07-08 00:25:00|9423.5|9421.1|9423.9|9422.4|9425.7|9423.6|9423.1|9421.1|308
1594168200000|2020-07-08 00:30:00|9423.8|9422.3|9425|9422.6|9425.1|9423.2|9423.6|9421.6|198
1594168500000|2020-07-08 00:35:00|9424.9|9422.5|9427.6|9425.2|9428.6|9426.3|9424.9|9422.5|290
1594168800000|2020-07-08 00:40:00|9427.7|9425.3|9428.9|9426.5|9429.1|9427|9427|9424.9|233
1594169100000|2020-07-08 00:45:00|9428.8|9426.4|9431.7|9429.3|9432|9429.6|9428.7|9426.3|324
1594169400000|2020-07-08 00:50:00|9431.6|9429.2|9431.9|9429.5|9433.7|9431.7|9430.7|9428.7|467
1594169700000|2020-07-08 00:55:00|9431.8|9429.4|9431.9|9429.5|9433|9430.6|9431.3|9429.4|232
1594170000000|2020-07-08 01:00:00|9432|9429.6|9430.5|9428.1|9432.1|9429.7|9429.9|9427.5|274
1594170300000|2020-07-08 01:05:00|9430.4|9428|9431.2|9428.8|9431.7|9429.4|9429.7|9427.3|254
1594170600000|2020-07-08 01:10:00|9431.3|9428.9|9429.9|9427.5|9431.9|9429.5|9429.8|9427.4|184
1594170900000|2020-07-08 01:15:00|9429.8|9427.4|9429.8|9427.4|9430.5|9428.5|9429.1|9426.7|195
1594171200000|2020-07-08 01:20:00|9429.9|9427.5|9430.4|9428|9430.4|9428.4|9429.5|9427.3|203
1594171500000|2020-07-08 01:25:00|9430.3|9427.9|9431.4|9429|9431.6|9429.5|9430.1|9427.7|244
1594171800000|2020-07-08 01:30:00|9431.3|9428.9|9427.6|9426.1|9431.5|9429.1|9427.4|9425.3|314
1594172100000|2020-07-08 01:35:00|9427.7|9426.2|9426.4|9424|9428|9426.2|9426|9423.6|282
1594172400000|2020-07-08 01:40:00|9426.3|9423.9|9426.3|9423.9|9426.7|9424.9|9425.5|9423.5|341
1594172700000|2020-07-08 01:45:00|9426.2|9423.8|9427.7|9425.3|9427.7|9425.5|9425.6|9423.6|225
1594173000000|2020-07-08 01:50:00|9427.6|9425.2|9426.5|9424.1|9427.8|9425.4|9425.7|9423.6|230
1594173300000|2020-07-08 01:55:00|9426.4|9424|9430|9428.5|9430.5|9428.5|9425.9|9424|363
1594173600000|2020-07-08 02:00:00|9429.9|9428.4|9429.1|9426.7|9430.6|9428.4|9428.6|9426.4|315
1594173900000|2020-07-08 02:05:00|9428.9|9426.5|9428.4|9426|9429.4|9427.3|9427.7|9425.5|248
1594174200000|2020-07-08 02:10:00|9428.5|9426.1|9429|9426.6|9429.1|9426.7|9427.8|9425.5|192
1594174500000|2020-07-08 02:15:00|9428.9|9426.5|9429.4|9427|9429.5|9427.1|9428|9425.6|196
1594174800000|2020-07-08 02:20:00|9429.5|9427.1|9428.6|9426.2|9429.5|9427.3|9428|9426|154
1594175100000|2020-07-08 02:25:00|9428.7|9426.3|9428.9|9426.5|9429.5|9427.3|9428.3|9426.2|159
1594175400000|2020-07-08 02:30:00|9428.8|9426.4|9427.8|9425.4|9429.4|9427.3|9427.5|9425.3|192
1594175700000|2020-07-08 02:35:00|9427.7|9425.3|9427.5|9425.1|9427.9|9425.8|9426.5|9424.5|271
1594176000000|2020-07-08 02:40:00|9427.6|9425.2|9427.5|9425.1|9428.2|9426.3|9427.1|9424.9|174
1594176300000|2020-07-08 02:45:00|9427.6|9425.2|9427.4|9425|9427.7|9425.4|9426.4|9424.1|165
1594176600000|2020-07-08 02:50:00|9427.5|9425.1|9427.2|9424.8|9427.7|9425.6|9426.8|9424.4|156
1594176900000|2020-07-08 02:55:00|9427.3|9424.9|9427.3|9424.9|9427.7|9425.4|9426.7|9424.6|159
1594177200000|2020-07-08 03:00:00|9427.2|9424.8|9427.4|9425|9427.9|9425.7|9427|9424.8|223
1594177500000|2020-07-08 03:05:00|9427.5|9425.1|9427.7|9425.3|9427.9|9425.6|9426.9|9425|143
1594177800000|2020-07-08 03:10:00|9427.6|9425.2|9427.4|9425|9427.6|9425.4|9426.3|9424.2|197
1594178100000|2020-07-08 03:15:00|9427.3|9424.9|9427.5|9425.1|9427.9|9425.5|9426.8|9424.5|184
1594178400000|2020-07-08 03:20:00|9427.4|9425|9427.2|9424.8|9427.8|9425.5|9426.8|9424.4|166
1594178700000|2020-07-08 03:25:00|9426.7|9425.2|9426.9|9424.5|9427.4|9425.3|9426.4|9424.4|129
1594179000000|2020-07-08 03:30:00|9427|9424.6|9427.4|9425|9427.5|9425.5|9426|9424.1|168
1594179300000|2020-07-08 03:35:00|9427.3|9424.9|9427.1|9424.7|9427.8|9425.4|9426.5|9424.4|194
1594179600000|2020-07-08 03:40:00|9427.2|9424.8|9426.5|9424.1|9427.5|9425.1|9425.7|9423.6|164
1594179900000|2020-07-08 03:45:00|9426.4|9424|9426.8|9424.4|9427|9424.9|9426.1|9424|144
1594180200000|2020-07-08 03:50:00|9426.3|9424.8|9426.8|9424.4|9427|9424.8|9426.3|9424.1|137
1594180500000|2020-07-08 03:55:00|9426.9|9424.5|9426.7|9424.3|9427.4|9425.3|9426|9424|206
1594180800000|2020-07-08 04:00:00|9426.6|9424.2|9426.7|9424.3|9426.8|9424.4|9426.1|9423.7|115
1594181100000|2020-07-08 04:05:00|9426.6|9424.2|9426.8|9424.4|9427.5|9425.3|9426.1|9424|128
1594181400000|2020-07-08 04:10:00|9426.9|9424.5|9425.7|9423.3|9427.1|9425|9425.6|9423.2|162
1594181700000|2020-07-08 04:15:00|9425.8|9423.4|9425.8|9423.4|9426.1|9423.9|9425.2|9423.2|96
1594182000000|2020-07-08 04:20:00|9425.7|9423.3|9426.7|9424.3|9426.7|9424.6|9425.3|9423.2|142
1594182300000|2020-07-08 04:25:00|9426.8|9424.4|9425.6|9423.2|9426.8|9424.7|9425.2|9423.2|132
1594182600000|2020-07-08 04:30:00|9425.7|9423.3|9425.7|9423.3|9426.8|9424.8|9425.5|9423.2|173
1594182900000|2020-07-08 04:35:00|9425.6|9423.2|9424.6|9423.1|9425.8|9423.7|9424.4|9422.5|185
1594183200000|2020-07-08 04:40:00|9424.7|9423.2|9424.9|9422.5|9425.7|9423.8|9424.4|9422.5|214
1594183500000|2020-07-08 04:45:00|9425|9422.6|9425.1|9422.7|9425.8|9423.6|9424.6|9422.6|154
1594183800000|2020-07-08 04:50:00|9425.2|9422.8|9425|9422.6|9425.6|9423.6|9424.4|9422.4|166
1594184100000|2020-07-08 04:55:00|9424.9|9422.5|9425|9422.6|9425.1|9423.1|9423.4|9421.4|177
1594184400000|2020-07-08 05:00:00|9424.9|9422.5|9424.3|9421.9|9424.9|9422.8|9423.6|9421.5|146
1594184700000|2020-07-08 05:05:00|9424.4|9422|9423.6|9421.2|9424.4|9422.4|9422.9|9420.9|193
1594185000000|2020-07-08 05:10:00|9423.7|9421.3|9423.2|9420.8|9423.8|9421.8|9422.8|9420.6|145
1594185300000|2020-07-08 05:15:00|9423.3|9420.9|9422.5|9420.1|9423.3|9421|9421.8|9419.6|115
1594185600000|2020-07-08 05:20:00|9422.6|9420.2|9424|9421.6|9424.3|9422.3|9422.5|9420.1|181
1594185900000|2020-07-08 05:25:00|9424.1|9421.7|9425.8|9423.4|9426.1|9424.1|9423.5|9421.6|199
1594186200000|2020-07-08 05:30:00|9425.9|9423.5|9425.9|9423.5|9426.9|9424.7|9425.3|9423.3|149
1594186500000|2020-07-08 05:35:00|9425.8|9423.4|9424.8|9422.4|9425.9|9423.9|9424|9421.8|212
1594186800000|2020-07-08 05:40:00|9424.7|9422.3|9424.7|9422.3|9425.4|9423|9424|9422.1|151
1594187100000|2020-07-08 05:45:00|9424.6|9422.2|9425.6|9423.2|9426.5|9424.4|9424.6|9422.2|144
1594187400000|2020-07-08 05:50:00|9425.7|9423.3|9426|9423.6|9426.1|9423.7|9424.6|9422.4|237
1594187700000|2020-07-08 05:55:00|9426.1|9423.7|9426.6|9424.2|9427.2|9425.3|9426|9423.6|224
1594188000000|2020-07-08 06:00:00|9426.4|9424|9427|9424.6|9427.5|9425.6|9424.1|9422.2|343
1594188300000|2020-07-08 06:05:00|9426.9|9424.5|9429.7|9427.3|9429.8|9427.4|9426.3|9424.3|384
1594188600000|2020-07-08 06:10:00|9429.8|9427.4|9429.5|9427.1|9431.7|9429.8|9428.6|9426.5|417
1594188900000|2020-07-08 06:15:00|9429.4|9427|9428.9|9426.5|9430|9428.1|9428.4|9426.4|316
1594189200000|2020-07-08 06:20:00|9429|9426.6|9427.3|9425.8|9429.5|9427.2|9427|9425.1|262
1594189500000|2020-07-08 06:25:00|9427.8|9425.4|9427.8|9425.4|9429|9427.2|9426.7|9424.7|314
1594189800000|2020-07-08 06:30:00|9427.7|9425.3|9425.9|9423.5|9428.1|9425.7|9425.4|9423.5|294
1594190100000|2020-07-08 06:35:00|9425.4|9423.9|9424.7|9422.3|9426.5|9424.4|9424|9422|344
1594190400000|2020-07-08 06:40:00|9424.2|9422.7|9424.8|9423.3|9426.7|9424.8|9424.2|9422.2|312
1594190700000|2020-07-08 06:45:00|9425|9423.5|9425.2|9423.7|9426.7|9424.7|9424.8|9423.1|300
1594191000000|2020-07-08 06:50:00|9425.1|9423.6|9424|9422.5|9426.2|9424.2|9423.9|9422|214
1594191300000|2020-07-08 06:55:00|9424.2|9422.7|9425|9422.6|9426.6|9424.7|9424.2|9422.2|322
1594191600000|2020-07-08 07:00:00|9425.1|9422.7|9422.1|9420.6|9425.3|9423.4|9420.7|9419.2|510
1594191900000|2020-07-08 07:05:00|9422.2|9420.7|9417.4|9415.9|9422.2|9420.7|9416.5|9415|576
1594192200000|2020-07-08 07:10:00|9417.5|9416|9418.6|9417.1|9420.7|9419|9417.5|9416|507
1594192500000|2020-07-08 07:15:00|9418.5|9417|9416.3|9414.8|9420|9418|9414.4|9412.7|415
1594192800000|2020-07-08 07:20:00|9416.2|9414.7|9414.4|9412.9|9416.3|9414.8|9413.3|9411.8|439
1594193100000|2020-07-08 07:25:00|9414.5|9413|9414.1|9412.6|9414.7|9413.2|9413.4|9411.9|264
1594193400000|2020-07-08 07:30:00|9414|9412.5|9410.9|9409.4|9415.2|9413.7|9410.6|9409.1|400
1594193700000|2020-07-08 07:35:00|9410.8|9409.3|9413.1|9411.6|9413.2|9411.7|9410.5|9409|297
1594194000000|2020-07-08 07:40:00|9413|9411.5|9413.3|9411.8|9413.8|9412.3|9412.6|9411.1|306
1594194300000|2020-07-08 07:45:00|9413.5|9412|9415.1|9413.6|9415.8|9414.3|9413.4|9411.9|393
1594194600000|2020-07-08 07:50:00|9415|9413.5|9414.3|9412.8|9415.2|9413.7|9413.6|9412.1|292
1594194900000|2020-07-08 07:55:00|9414.2|9412.7|9415.3|9413.8|9415.5|9414|9414|9412.5|279
1594195200000|2020-07-08 08:00:00|9415.2|9413.7|9414.9|9413.4|9417|9415.5|9414.9|9413.4|315
1594195500000|2020-07-08 08:05:00|9414.8|9413.3|9413.5|9412|9415|9413.5|9412|9410.5|252
1594195800000|2020-07-08 08:10:00|9413.6|9412.1|9413.3|9411.8|9414.6|9413.1|9412.7|9411|381
1594196100000|2020-07-08 08:15:00|9413.2|9411.7|9413.7|9412.2|9414.2|9412.7|9412.4|9410.9|357
1594196400000|2020-07-08 08:20:00|9413.9|9412.4|9413.5|9412|9414.1|9412.6|9412.7|9411.2|363
1594196700000|2020-07-08 08:25:00|9413.4|9411.9|9412.6|9411.1|9413.9|9412.4|9412.2|9410.4|395
1594197000000|2020-07-08 08:30:00|9412.5|9411|9412.3|9410.8|9414.5|9412.6|9412.2|9410.5|435
1594197300000|2020-07-08 08:35:00|9412.2|9410.7|9412.4|9410.9|9412.9|9411.4|9406.2|9404.6|635
1594197600000|2020-07-08 08:40:00|9412.3|9410.8|9413.5|9411.1|9414.6|9412.9|9411|9409.3|470
1594197900000|2020-07-08 08:45:00|9413.1|9411.6|9412.6|9411.1|9413.9|9411.9|9412.2|9410.7|219
1594198200000|2020-07-08 08:50:00|9412.7|9411.2|9414.2|9412.7|9414.3|9412.8|9412.6|9411.1|313
1594198500000|2020-07-08 08:55:00|9414.1|9412.6|9417.8|9416.3|9418.2|9416.7|9414.1|9412.6|420
1594198800000|2020-07-08 09:00:00|9417.7|9416.2|9414.4|9412.9|9419|9417.4|9414.4|9412.9|395
1594199100000|2020-07-08 09:05:00|9414.3|9412.8|9415.3|9413.8|9417.8|9415.6|9414.1|9412.6|298
1594199400000|2020-07-08 09:10:00|9415.4|9413.9|9419.4|9417.9|9419.6|9418.1|9414.1|9412.6|505
1594199700000|2020-07-08 09:15:00|9419.5|9418|9421.7|9420.2|9423.2|9421.7|9419|9417.5|529
1594200000000|2020-07-08 09:20:00|9421.8|9420.3|9419.5|9418|9423.1|9421|9418.1|9416.4|401
1594200300000|2020-07-08 09:25:00|9419.6|9418.1|9419|9417.5|9421.6|9419.7|9419|9417.1|489
1594200600000|2020-07-08 09:30:00|9419.1|9417.6|9419.8|9418.3|9421|9419.3|9417.9|9416.4|458
1594200900000|2020-07-08 09:35:00|9419.9|9418.4|9420.9|9419.4|9421.4|9419.9|9418.7|9417.2|373
1594201200000|2020-07-08 09:40:00|9421|9419.5|9422.7|9421.2|9423.4|9421.6|9420|9418.5|455
1594201500000|2020-07-08 09:45:00|9422.6|9421.1|9418.4|9416.9|9422.9|9421.4|9417.7|9416.2|415
1594201800000|2020-07-08 09:50:00|9418.2|9416.7|9419.1|9416.7|9420.5|9419|9417.9|9416.4|395
1594202100000|2020-07-08 09:55:00|9419.3|9416.9|9417.2|9414.8|9419.3|9417.3|9416.6|9414.7|300
1594202400000|2020-07-08 10:00:00|9416.7|9415.2|9419.7|9418.2|9419.8|9418.3|9416.6|9414.7|413
1594202700000|2020-07-08 10:05:00|9419.8|9418.3|9419.3|9416.9|9420.2|9418.5|9418.7|9416.7|329
1594203000000|2020-07-08 10:10:00|9418.9|9417.4|9419.2|9416.8|9420.3|9418.6|9418.2|9416.3|312
1594203300000|2020-07-08 10:15:00|9418.6|9417.1|9421|9419.5|9421.5|9419.9|9417.9|9416.4|329
1594203600000|2020-07-08 10:20:00|9421.2|9419.7|9422.4|9420.9|9422.5|9421|9420.1|9418.6|369
1594203900000|2020-07-08 10:25:00|9422.5|9421|9421.5|9420|9423.4|9421.5|9420.8|9419.3|320
1594204200000|2020-07-08 10:30:00|9421.6|9420.1|9421.7|9420.2|9422.3|9420.8|9420.8|9419.3|224
1594204500000|2020-07-08 10:35:00|9421.6|9420.1|9419.6|9418.1|9422.1|9420.1|9418.9|9417.3|287
1594204800000|2020-07-08 10:40:00|9419.5|9418|9417.5|9416|9419.5|9418|9416.9|9415.1|347
1594205100000|2020-07-08 10:45:00|9417.8|9415.4|9417.6|9416.1|9418.4|9416.6|9416.1|9414.1|330
1594205400000|2020-07-08 10:50:00|9417.7|9416.2|9415.7|9414.2|9418.9|9417.1|9414.4|9412.9|379
1594205700000|2020-07-08 10:55:00|9415.6|9414.1|9415.2|9412.8|9417|9415.5|9414.6|9412.4|305
1594206000000|2020-07-08 11:00:00|9415.1|9412.7|9413.6|9412.1|9415.8|9414.2|9413.4|9411.4|281
1594206300000|2020-07-08 11:05:00|9413.7|9412.2|9415.2|9413.7|9415.7|9414.2|9413.1|9411.1|287
1594206600000|2020-07-08 11:10:00|9415|9413.5|9415.4|9413.9|9417|9415.5|9414.4|9412.9|345
1594206900000|2020-07-08 11:15:00|9415.6|9414.1|9416.1|9414.6|9418.2|9416.7|9415.3|9413.8|263
1594207200000|2020-07-08 11:20:00|9416.2|9414.7|9417.9|9416.4|9417.9|9416.4|9415.9|9414.2|206
1594207500000|2020-07-08 11:25:00|9417.8|9416.3|9416.9|9415.4|9420.1|9418.4|9415.8|9414.3|288
1594207800000|2020-07-08 11:30:00|9417|9415.5|9415.4|9413.9|9417.5|9416|9414.5|9412.9|303
1594208100000|2020-07-08 11:35:00|9415.5|9414|9414.2|9411.8|9416|9414.5|9412.6|9410.7|329
1594208400000|2020-07-08 11:40:00|9414.1|9411.7|9412|9410.5|9414.2|9412.3|9411.8|9410.2|316
1594208700000|2020-07-08 11:45:00|9411.9|9410.4|9411.9|9410.4|9412.3|9410.8|9410.5|9408.7|333
1594209000000|2020-07-08 11:50:00|9412|9410.5|9409.2|9407.7|9413.3|9411.6|9408.3|9406.8|453
1594209300000|2020-07-08 11:55:00|9409.3|9407.8|9411.3|9409.8|9411.8|9410.1|9408.4|9406.9|401
1594209600000|2020-07-08 12:00:00|9411.1|9409.6|9414.8|9413.3|9415.3|9413.8|9410.8|9409.3|400
1594209900000|2020-07-08 12:05:00|9414.6|9413.1|9415.2|9413.7|9416.6|9414.6|9413.1|9411.6|440
1594210200000|2020-07-08 12:10:00|9415.3|9413.8|9414.9|9412.5|9415.7|9414|9413.4|9411.9|328
1594210500000|2020-07-08 12:15:00|9414.4|9412.9|9418.5|9417|9418.6|9417.1|9414.4|9412.6|458
1594210800000|2020-07-08 12:20:00|9418.4|9416.9|9414.9|9413.4|9418.5|9416.9|9414.4|9412.9|398
1594211100000|2020-07-08 12:25:00|9414.8|9413.3|9413.3|9411.8|9415.6|9413.9|9412.7|9410.9|379
1594211400000|2020-07-08 12:30:00|9413.4|9411.9|9418.2|9416.7|9418.3|9416.8|9413.1|9411.6|407
1594211700000|2020-07-08 12:35:00|9418.1|9416.6|9418.5|9417|9421.5|9419.6|9418|9416.5|453
1594212000000|2020-07-08 12:40:00|9418.4|9416.9|9421|9418.6|9421.9|9420|9417.1|9415.6|496
1594212300000|2020-07-08 12:45:00|9421.1|9418.7|9419.6|9418.1|9423.3|9421.8|9419.4|9417.9|409
1594212600000|2020-07-08 12:50:00|9419.5|9418|9419.4|9417.9|9421|9419.3|9418.7|9417.2|302
1594212900000|2020-07-08 12:55:00|9419.3|9417.8|9415.9|9414.4|9419.5|9418|9415.5|9414|331
1594213200000|2020-07-08 13:00:00|9416.1|9414.6|9412|9410.5|9416.2|9414.7|9411.4|9409.5|399
1594213500000|2020-07-08 13:05:00|9411.8|9410.3|9409|9407.5|9412.6|9411|9408.4|9406.9|405
1594213800000|2020-07-08 13:10:00|9408.9|9407.4|9410.3|9408.8|9410.8|9408.9|9408.9|9407.4|314
1594214100000|2020-07-08 13:15:00|9410.2|9408.7|9408.2|9406.7|9410.3|9408.8|9407.3|9405.8|290
1594214400000|2020-07-08 13:20:00|9408.1|9406.6|9404.8|9403.3|9408.2|9406.7|9403.2|9401.7|448
1594214700000|2020-07-08 13:25:00|9404.7|9403.2|9402|9400.5|9405|9403.5|9400.4|9398.7|607
1594215000000|2020-07-08 13:30:00|9401.9|9400.4|9397.4|9395.9|9402.2|9400.7|9396.8|9395.3|617
1594215300000|2020-07-08 13:35:00|9397.2|9395.7|9391.5|9390|9397.2|9395.7|9391|9389.1|758
1594215600000|2020-07-08 13:40:00|9391.4|9389.9|9388|9386.5|9393.3|9391.6|9387.9|9386.4|648
1594215900000|2020-07-08 13:45:00|9388.1|9386.6|9387.5|9386|9390.3|9388.4|9384.8|9383.3|622
1594216200000|2020-07-08 13:50:00|9387.4|9385.9|9390.8|9388.4|9391.4|9389.3|9385.8|9384.3|518
1594216500000|2020-07-08 13:55:00|9390.4|9388.9|9386.2|9384.7|9394|9392|9386|9384|694
1594216800000|2020-07-08 14:00:00|9386.1|9384.6|9387.5|9386|9388.6|9387.1|9383.8|9381.6|634
1594217100000|2020-07-08 14:05:00|9387.6|9386.1|9386.8|9384.4|9387.6|9386.1|9383.2|9381.4|608
1594217400000|2020-07-08 14:10:00|9386.4|9384.9|9382.2|9380.7|9386.5|9385|9381.8|9380|549
1594217700000|2020-07-08 14:15:00|9382.1|9380.6|9385|9383.5|9386.5|9384.7|9382.1|9380.6|593
1594218000000|2020-07-08 14:20:00|9384.9|9383.4|9380.3|9378.8|9386.7|9384.7|9379.7|9377.7|526
1594218300000|2020-07-08 14:25:00|9380.7|9379.2|9382.6|9381.1|9384.1|9382.2|9379.1|9377.3|643
1594218600000|2020-07-08 14:30:00|9382.3|9380.8|9379.4|9377.9|9382.9|9380.9|9378.6|9377.1|522
1594218900000|2020-07-08 14:35:00|9379.3|9377.8|9377.8|9376.3|9379.6|9378.1|9376.6|9374.8|538
1594219200000|2020-07-08 14:40:00|9378.4|9376|9381.2|9379.7|9381.6|9379.8|9377.2|9375.4|477
1594219500000|2020-07-08 14:45:00|9381.1|9379.6|9379.1|9377.6|9382.9|9381.4|9377.1|9375.3|565
1594219800000|2020-07-08 14:50:00|9379.2|9377.7|9378.4|9376.9|9380.2|9378.5|9376.7|9374.7|524
1594220100000|2020-07-08 14:55:00|9378.5|9377|9381.4|9379.9|9384.6|9382.7|9377.9|9376|701
1594220400000|2020-07-08 15:00:00|9381.3|9379.8|9383.2|9381.7|9384.7|9383.2|9380.5|9379|629
1594220700000|2020-07-08 15:05:00|9383.3|9381.8|9382.5|9381|9383.8|9381.8|9379.7|9378|590
1594221000000|2020-07-08 15:10:00|9382.6|9381.1|9383.1|9381.6|9385.2|9383.7|9380.9|9379|427
1594221300000|2020-07-08 15:15:00|9383|9381.5|9385.3|9383.8|9385.8|9383.9|9381.8|9380.2|462
1594221600000|2020-07-08 15:20:00|9385.2|9383.7|9387.8|9386.3|9389.2|9387.2|9384.6|9382.9|604
1594221900000|2020-07-08 15:25:00|9387.9|9386.4|9387.2|9385.7|9392.9|9391|9387.1|9385.2|591
1594222200000|2020-07-08 15:30:00|9387.1|9385.6|9384.8|9383.3|9388.2|9386.2|9382.5|9380.8|666
1594222500000|2020-07-08 15:35:00|9384.9|9383.4|9386.3|9384.8|9387.5|9385.5|9384.2|9382.2|441
1594222800000|2020-07-08 15:40:00|9386.2|9384.7|9386.2|9383.8|9388.1|9386.1|9384.2|9382.2|384
1594223100000|2020-07-08 15:45:00|9386.1|9383.7|9387.3|9385.8|9389.9|9388.4|9385.4|9383.5|400
1594223400000|2020-07-08 15:50:00|9387.7|9385.3|9385.5|9384|9388.1|9386.3|9384.4|9382.5|369
1594223700000|2020-07-08 15:55:00|9385.9|9383.5|9383.4|9381|9387.6|9385.7|9382.2|9380.3|414
1594224000000|2020-07-08 16:00:00|9383.5|9381.1|9382.1|9380.6|9384.9|9382.9|9381.8|9379.9|397
1594224300000|2020-07-08 16:05:00|9382.3|9380.8|9380.9|9378.5|9383.1|9381.4|9380.3|9378.2|448
1594224600000|2020-07-08 16:10:00|9381|9378.6|9378.2|9375.8|9381|9378.8|9377.3|9375.3|437
1594224900000|2020-07-08 16:15:00|9378.1|9375.7|9372.3|9369.9|9379|9377|9371.9|9369.9|570
1594225200000|2020-07-08 16:20:00|9372.4|9370|9372.3|9370.8|9373.1|9371.2|9371|9369|664
1594225500000|2020-07-08 16:25:00|9372.4|9370.9|9374.3|9372.8|9375.3|9373.5|9372.1|9370.1|350
1594225800000|2020-07-08 16:30:00|9374.4|9372.9|9375.4|9373|9375.9|9374.1|9372.7|9370.8|395
1594226100000|2020-07-08 16:35:00|9375.5|9373.1|9377|9374.6|9378.5|9376.5|9375.1|9373|373
1594226400000|2020-07-08 16:40:00|9376.9|9374.5|9375.9|9373.5|9377.5|9375.5|9375.4|9373.4|313
1594226700000|2020-07-08 16:45:00|9375.8|9373.4|9375.9|9373.5|9376.3|9374.3|9374.7|9372.7|272
1594227000000|2020-07-08 16:50:00|9375.7|9373.3|9377.1|9374.7|9377.1|9375.2|9373.8|9372.3|383
1594227300000|2020-07-08 16:55:00|9377|9374.6|9377.8|9375.4|9377.8|9375.8|9375.6|9373.7|421
1594227600000|2020-07-08 17:00:00|9377.6|9375.2|9377.1|9374.7|9377.9|9375.9|9375.5|9373.6|432
1594227900000|2020-07-08 17:05:00|9377|9374.6|9377|9375.5|9377.6|9375.8|9375.3|9373.4|302
1594228200000|2020-07-08 17:10:00|9377.5|9375.1|9378.5|9377|9379.5|9377.5|9376.9|9375|248
1594228500000|2020-07-08 17:15:00|9378.9|9376.5|9378.8|9377.3|9379.6|9377.6|9377.7|9376|224
1594228800000|2020-07-08 17:20:00|9379.3|9376.9|9382.8|9380.4|9382.9|9380.9|9378.4|9376.4|272
1594229100000|2020-07-08 17:25:00|9382.5|9381|9384.3|9381.9|9385.6|9383.7|9381.7|9379.8|376
1594229400000|2020-07-08 17:30:00|9384.1|9381.7|9382.5|9381|9384.9|9383.1|9381.7|9379.7|297
1594229700000|2020-07-08 17:35:00|9382.4|9380.9|9382.8|9380.4|9383.2|9381.3|9381.5|9379.5|361
1594230000000|2020-07-08 17:40:00|9382.9|9380.5|9383.4|9381|9383.5|9381.5|9381.6|9379.6|272
1594230300000|2020-07-08 17:45:00|9383.3|9380.9|9381.9|9379.5|9384.2|9381.9|9381.4|9379.3|284
1594230600000|2020-07-08 17:50:00|9382|9379.6|9383.7|9381.3|9383.7|9381.5|9380.3|9378|394
1594230900000|2020-07-08 17:55:00|9383.6|9381.2|9382.7|9380.3|9385.9|9384|9381.9|9379.6|337
1594231200000|2020-07-08 18:00:00|9382.8|9380.4|9385.2|9382.8|9385.2|9383|9380.8|9378.9|520
1594231500000|2020-07-08 18:05:00|9385.1|9382.7|9383.3|9380.9|9385.2|9383.2|9381.1|9379|390
1594231800000|2020-07-08 18:10:00|9383.2|9380.8|9382.1|9379.7|9383.9|9381.9|9381.7|9379.6|333
1594232100000|2020-07-08 18:15:00|9382.2|9379.8|9381.7|9380.2|9383.3|9381.1|9381.6|9379.7|207
1594232400000|2020-07-08 18:20:00|9381.8|9380.3|9382.8|9380.4|9383.2|9381.2|9381.7|9379.7|285
1594232700000|2020-07-08 18:25:00|9382.2|9380.7|9382.1|9379.7|9383.1|9381.2|9381.4|9379.3|254
1594233000000|2020-07-08 18:30:00|9382.2|9379.8|9382.2|9380.7|9383.3|9381.3|9381.6|9379.6|289
1594233300000|2020-07-08 18:35:00|9382.1|9380.6|9381.8|9379.4|9382.3|9380.8|9381|9378.9|292
1594233600000|2020-07-08 18:40:00|9380.9|9379|9383.1|9380.7|9383.5|9381.5|9380.9|9379|224
1594233900000|2020-07-08 18:45:00|9383|9380.6|9382.3|9380.8|9383.6|9381.5|9382|9380.3|204
1594234200000|2020-07-08 18:50:00|9382.2|9380.7|9382.1|9379.7|9382.8|9380.8|9380.9|9379|240
1594234500000|2020-07-08 18:55:00|9382|9379.6|9381|9378.6|9382.2|9380.1|9380.3|9378|277
1594234800000|2020-07-08 19:00:00|9380.7|9379.2|9382|9379.6|9382.2|9379.9|9380.1|9378|258
1594235100000|2020-07-08 19:05:00|9382.1|9379.7|9381.3|9378.9|9383.1|9380.8|9381.2|9378.8|312
1594235400000|2020-07-08 19:10:00|9381.4|9379|9382.9|9380.5|9384.5|9382.6|9380.2|9378.4|376
1594235700000|2020-07-08 19:15:00|9383|9380.6|9381.7|9380.2|9383.4|9381.4|9381.5|9379.7|293
1594236000000|2020-07-08 19:20:00|9381.6|9380.1|9381.4|9379.9|9382.7|9380.7|9380.7|9378.7|335
1594236300000|2020-07-08 19:25:00|9381.3|9379.8|9382.9|9380.5|9383.3|9381.3|9381.2|9379.4|281
1594236600000|2020-07-08 19:30:00|9382.7|9380.3|9384.1|9381.7|9384.2|9382.3|9381.6|9379.9|270
1594236900000|2020-07-08 19:35:00|9383.7|9382.2|9384.7|9383.2|9385.1|9383.2|9382.7|9380.5|217
1594237200000|2020-07-08 19:40:00|9384.6|9383.1|9385|9382.6|9385.8|9383.7|9384|9382|220
1594237500000|2020-07-08 19:45:00|9384.8|9383.3|9384.7|9382.3|9386.4|9384|9384.4|9382|244
1594237800000|2020-07-08 19:50:00|9384.6|9382.2|9385.4|9383|9386.1|9384.2|9384.4|9382|184
1594238100000|2020-07-08 19:55:00|9385.5|9383.1|9382.2|9379.8|9386.1|9383.8|9382|9379.7|269
1594238400000|2020-07-08 20:00:00|9382.3|9379.9|9381.8|9379.4|9382.9|9380.7|9381.3|9379.2|138
1594238700000|2020-07-08 20:05:00|9381.9|9379.5|9381.9|9379.5|9382|9380.1|9381.1|9379.1|107
1594239000000|2020-07-08 20:10:00|9382.5|9380.1|9381.8|9379.4|9382.7|9380.6|9381.4|9379.4|137
1594239300000|2020-07-08 20:15:00|9381.7|9379.3|9381.3|9379.8|9382|9379.9|9381.1|9379|101
1594239600000|2020-07-08 20:20:00|9381.9|9379.5|9381.8|9379.4|9382.3|9380|9381.4|9379.4|82
1594239900000|2020-07-08 20:25:00|9381.9|9379.5|9381.9|9379.5|9382.1|9380.1|9380.7|9378.5|165
1594240200000|2020-07-08 20:30:00|9381.8|9379.4|9381.4|9379|9382.1|9380|9381.2|9378.8|75
1594240500000|2020-07-08 20:35:00|9381.3|9378.9|9381.7|9379.3|9382.3|9380.2|9381.2|9378.9|93
1594240800000|2020-07-08 20:40:00|9381.8|9379.4|9382|9379.6|9382.3|9380.4|9381.5|9379.3|93
1594241100000|2020-07-08 20:45:00|9382.1|9379.7|9385.2|9382.8|9385.2|9383|9381.9|9379.5|228
1594241400000|2020-07-08 20:50:00|9385|9382.6|9384.5|9382.1|9385.3|9382.9|9384|9381.6|158
1594241700000|2020-07-08 20:55:00|9384.6|9382.2|9384.7|9382.3|9385.9|9383.5|9384.5|9382.1|211
1594242000000|2020-07-08 21:00:00|9385.9|9382.2|9386.3|9382|9387.1|9383.1|9385.8|9382|46
1594242300000|2020-07-08 21:05:00|9387|9382.4|9387.3|9382.3|9387.7|9382.7|9385.1|9381.7|61
1594242600000|2020-07-08 21:10:00|9387.2|9382.2|9389.9|9384.9|9391.3|9386.3|9386.8|9381.8|138
1594242900000|2020-07-08 21:15:00|9389.8|9384.8|9390.6|9385.6|9392.7|9387.7|9388.1|9383.1|143
1594243200000|2020-07-08 21:20:00|9391.1|9386.1|9390.8|9385.8|9391.2|9386.2|9389.1|9384.1|139
1594243500000|2020-07-08 21:25:00|9391|9386|9389.3|9384.3|9391.5|9386.5|9388.7|9383.7|127
1594243800000|2020-07-08 21:30:00|9387.8|9382.8|9386.6|9381.6|9388.5|9383.5|9385|9380|202
1594244100000|2020-07-08 21:35:00|9386.7|9381.7|9385.5|9380.5|9388.1|9383.1|9385.1|9380.1|296
1594244400000|2020-07-08 21:40:00|9385.4|9380.4|9388.7|9383.7|9389.2|9384.2|9385.4|9380.4|247
1594244700000|2020-07-08 21:45:00|9387.9|9382.9|9386.8|9381.8|9388.8|9383.8|9384.1|9379.1|537
1594245000000|2020-07-08 21:50:00|9386.7|9381.7|9384.5|9379.5|9388.8|9383.8|9383.6|9378.6|665
1594245300000|2020-07-08 21:55:00|9384.6|9379.6|9384|9379|9387.4|9382.4|9383.9|9378.9|308
1594245600000|2020-07-08 22:00:00|9384.9|9379.9|9384.7|9381.8|9386.1|9382.2|9383.9|9378.9|398
1594245900000|2020-07-08 22:05:00|9384.8|9381.9|9385|9382.6|9386.9|9383.2|9384.5|9381.8|192
1594246200000|2020-07-08 22:10:00|9385.1|9382.7|9385.3|9382.9|9386.2|9382.9|9385|9381.9|58
1594246500000|2020-07-08 22:15:00|9385.1|9382.7|9385.1|9382.7|9385.7|9382.9|9384.8|9382.3|49
1594246800000|2020-07-08 22:20:00|9385|9382.6|9385.1|9382.7|9385.6|9382.9|9385|9382|43
1594247100000|2020-07-08 22:25:00|9385.3|9382.9|9385.2|9382.8|9385.3|9382.9|9384.8|9382.3|66
1594247400000|2020-07-08 22:30:00|9385.1|9382.7|9385.4|9383|9385.6|9383.2|9384.9|9382.5|115
1594247700000|2020-07-08 22:35:00|9385.1|9382.7|9384.6|9382.2|9385.7|9383.1|9384.4|9382|124
1594248000000|2020-07-08 22:40:00|9384.8|9382.4|9384.5|9382.1|9384.8|9382.4|9384.4|9382|77
1594248300000|2020-07-08 22:45:00|9384.6|9382.2|9384.7|9382.3|9384.8|9382.4|9384.4|9382|104
1594248600000|2020-07-08 22:50:00|9384.6|9382.2|9385|9382.6|9385.4|9383|9384.5|9382.1|79
1594248900000|2020-07-08 22:55:00|9385.2|9382.8|9385.3|9382.9|9385.5|9383.1|9384.9|9382.5|84
1594249200000|2020-07-08 23:00:00|9385.5|9383.1|9385.4|9383|9385.7|9383.3|9385.3|9382.9|134
1594249500000|2020-07-08 23:05:00|9385.3|9382.9|9385.3|9382.9|9386.5|9384.1|9384.7|9382.3|161
1594249800000|2020-07-08 23:10:00|9385.4|9383|9385.5|9383.1|9385.7|9383.7|9385.1|9382.9|111
1594250100000|2020-07-08 23:15:00|9385.4|9383|9386.2|9383.8|9386.6|9384.2|9384.2|9382.1|145
1594250400000|2020-07-08 23:20:00|9386.3|9383.9|9386.4|9384|9386.5|9384.5|9385.9|9383.6|94
1594250700000|2020-07-08 23:25:00|9386.5|9384.1|9386.3|9383.9|9386.5|9384.5|9385.7|9383.7|69
1594251000000|2020-07-08 23:30:00|9386.4|9384|9385.5|9383.1|9386.6|9384.5|9384.7|9382.8|149
1594251300000|2020-07-08 23:35:00|9385.4|9383|9385.3|9382.9|9385.6|9383.6|9384.4|9382.4|182
1594251600000|2020-07-08 23:40:00|9384.8|9383.3|9384.8|9382.4|9385.6|9383.4|9384.3|9382.1|130
1594251900000|2020-07-08 23:45:00|9384.7|9382.3|9384.6|9382.2|9384.9|9382.5|9384.5|9382.1|84
1594252200000|2020-07-08 23:50:00|9384.7|9382.3|9384.7|9382.3|9384.9|9382.5|9384.4|9382|113
1594252500000|2020-07-08 23:55:00|9384.6|9382.2|9384.5|9382.1|9385.2|9382.9|9384|9382|109
1594252800000|2020-07-09 00:00:00|9384.1|9381.7|9382.9|9380.5|9384.1|9381.7|9380.8|9378.4|358
1594253100000|2020-07-09 00:05:00|9382.8|9380.4|9380.9|9378.5|9382.9|9380.6|9380.1|9378.1|226
1594253400000|2020-07-09 00:10:00|9381|9378.6|9376.9|9374.5|9381|9378.9|9376.4|9374.4|282
1594253700000|2020-07-09 00:15:00|9376.8|9374.4|9377.7|9375.3|9380|9377.6|9376.8|9374.4|277
1594254000000|2020-07-09 00:20:00|9377.6|9375.2|9378.8|9376.4|9379|9376.7|9377.3|9375.2|189
1594254300000|2020-07-09 00:25:00|9378.7|9376.3|9378.4|9376|9379.1|9377.2|9378|9375.7|139
1594254600000|2020-07-09 00:30:00|9378.3|9375.9|9378.5|9376.1|9379.2|9377.2|9377.8|9375.9|125
1594254900000|2020-07-09 00:35:00|9378.4|9376|9379.4|9377|9379.5|9377.6|9377.7|9375.9|87
1594255200000|2020-07-09 00:40:00|9378.9|9377.4|9379.5|9378|9380.1|9378.2|9378|9376.1|173
1594255500000|2020-07-09 00:45:00|9379.6|9378.1|9381.1|9378.7|9381.9|9379.9|9379.1|9377.6|183
1594255800000|2020-07-09 00:50:00|9381.2|9378.8|9384.6|9382.2|9385|9383.1|9380.8|9378.6|344
1594256100000|2020-07-09 00:55:00|9384.5|9382.1|9385.4|9383|9386.2|9383.8|9383.7|9381.7|266
1594256400000|2020-07-09 01:00:00|9385.5|9383.1|9385.3|9382.9|9386.2|9383.8|9384.1|9382.1|238
1594256700000|2020-07-09 01:05:00|9385.2|9382.8|9386.8|9384.4|9386.9|9384.5|9384|9381.6|257
1594257000000|2020-07-09 01:10:00|9386.7|9384.3|9384.6|9382.2|9387|9384.6|9384.4|9382.1|188
1594257300000|2020-07-09 01:15:00|9384.7|9382.3|9386.4|9384|9387.3|9385.1|9384.7|9382.3|290
1594257600000|2020-07-09 01:20:00|9386.3|9383.9|9385.2|9382.8|9386.6|9384.6|9384.8|9382.4|185
1594257900000|2020-07-09 01:25:00|9385.3|9382.9|9384.8|9382.4|9385.9|9383.9|9384.7|9382.3|134
1594258200000|2020-07-09 01:30:00|9384.9|9382.5|9386.8|9384.4|9387.4|9385.5|9384.7|9382.3|309
1594258500000|2020-07-09 01:35:00|9387|9384.6|9383|9381.5|9387|9384.8|9383|9381.1|395
1594258800000|2020-07-09 01:40:00|9383.4|9381|9382.3|9379.9|9383.4|9381.2|9381|9378.6|294
1594259100000|2020-07-09 01:45:00|9382.4|9380|9382.6|9380.2|9383.3|9380.9|9381.4|9379.4|337
1594259400000|2020-07-09 01:50:00|9382.5|9380.1|9381.6|9379.2|9382.6|9380.3|9380.8|9378.9|309
1594259700000|2020-07-09 01:55:00|9381.5|9379.1|9380.2|9377.8|9382|9379.9|9379.6|9377.7|260
1594260000000|2020-07-09 02:00:00|9379.8|9378.3|9378.9|9376.5|9380.8|9378.8|9378.3|9376.4|250
1594260300000|2020-07-09 02:05:00|9379|9376.6|9381.4|9379|9381.5|9379.6|9378.6|9376.3|229
1594260600000|2020-07-09 02:10:00|9381.5|9379.1|9380|9377.6|9381.5|9379.6|9379.8|9377.5|190
1594260900000|2020-07-09 02:15:00|9380.1|9377.7|9378|9375.6|9380.2|9377.9|9377.1|9375.2|251
1594261200000|2020-07-09 02:20:00|9378.1|9375.7|9378.2|9375.8|9379|9377|9377.4|9375.4|298
1594261500000|2020-07-09 02:25:00|9378.3|9375.9|9377.4|9375|9379|9377.1|9376.8|9375|199
1594261800000|2020-07-09 02:30:00|9377.5|9375.1|9377.5|9375.1|9379.2|9377.2|9377|9375|242
1594262100000|2020-07-09 02:35:00|9377.4|9375|9376.6|9374.2|9377.5|9375.6|9376.2|9374.2|263
1594262400000|2020-07-09 02:40:00|9376.7|9374.3|9377.4|9375|9378.4|9376.4|9376.5|9374.1|196
1594262700000|2020-07-09 02:45:00|9377.5|9375.1|9378.2|9375.8|9379.3|9377|9377|9374.9|209
1594263000000|2020-07-09 02:50:00|9378.1|9375.7|9377.2|9375.7|9379.3|9377.3|9377.1|9375|250
1594263300000|2020-07-09 02:55:00|9377.3|9375.8|9377.4|9375|9378|9376|9376.9|9374.7|156
1594263600000|2020-07-09 03:00:00|9377.3|9374.9|9377.3|9375.8|9378.4|9376.5|9376.9|9374.8|153
1594263900000|2020-07-09 03:05:00|9377.4|9375.9|9377.1|9375.6|9379.4|9377.4|9377|9375|237
1594264200000|2020-07-09 03:10:00|9377.5|9375.1|9376.2|9373.8|9377.6|9375.7|9375.7|9373.8|198
1594264500000|2020-07-09 03:15:00|9376.3|9373.9|9375.5|9373.1|9376.5|9374.7|9374.9|9373|242
1594264800000|2020-07-09 03:20:00|9375.6|9373.2|9374.4|9372.9|9375.8|9374.1|9374.3|9372.2|181
1594265100000|2020-07-09 03:25:00|9374.3|9372.8|9375.2|9373.7|9375.9|9374.1|9374.3|9372.8|181
1594265400000|2020-07-09 03:30:00|9375.1|9373.6|9375|9373.5|9375.7|9373.9|9374.6|9372.6|161
1594265700000|2020-07-09 03:35:00|9374.9|9373.4|9375.7|9374.2|9376.5|9374.5|9374.8|9373|141
1594266000000|2020-07-09 03:40:00|9375.8|9374.3|9376.1|9373.7|9376.5|9374.6|9375.5|9373.3|112
1594266300000|2020-07-09 03:45:00|9376|9373.6|9370.2|9368.7|9376|9373.6|9370.1|9367.9|482
1594266600000|2020-07-09 03:50:00|9370.3|9368.8|9369.8|9368.3|9371.2|9369.2|9368.6|9366.6|424
1594266900000|2020-07-09 03:55:00|9369.9|9368.4|9369.1|9367.6|9370.3|9368.5|9368.5|9366.9|231
1594267200000|2020-07-09 04:00:00|9369.2|9367.7|9367.9|9366.4|9370|9368|9367.4|9365.3|245
1594267500000|2020-07-09 04:05:00|9367.8|9366.3|9364.5|9363|9368.2|9366.4|9364.3|9362.3|338
1594267800000|2020-07-09 04:10:00|9364.4|9362.9|9367.5|9365.1|9367.7|9365.7|9364|9362.1|267
1594268100000|2020-07-09 04:15:00|9367.6|9365.2|9366.3|9364.8|9367.6|9365.8|9364.7|9362.7|376
1594268400000|2020-07-09 04:20:00|9366.2|9364.7|9367|9365.5|9367.7|9365.8|9365.7|9363.7|239
1594268700000|2020-07-09 04:25:00|9366.9|9365.4|9367.5|9365.1|9368.8|9366.8|9366.7|9364.8|245
1594269000000|2020-07-09 04:30:00|9367.6|9365.2|9367.7|9366.2|9368.4|9366.4|9366.4|9364.6|185
1594269300000|2020-07-09 04:35:00|9367.6|9366.1|9366.5|9364.1|9368.5|9366.6|9365.3|9363.5|298
1594269600000|2020-07-09 04:40:00|9366|9364.5|9366.1|9364.6|9367.9|9365.8|9365.5|9363.4|254
1594269900000|2020-07-09 04:45:00|9366.2|9364.7|9367.3|9365.8|9368.3|9366.5|9366.2|9364.2|253
1594270200000|2020-07-09 04:50:00|9367.4|9365.9|9366|9364.5|9367.9|9366|9365.7|9363.8|230
1594270500000|2020-07-09 04:55:00|9365.9|9364.4|9367.4|9365|9368.1|9366.1|9365.2|9363.3|320
1594270800000|2020-07-09 05:00:00|9367.3|9364.9|9366.8|9364.4|9368.4|9366.5|9366.4|9364.4|223
1594271100000|2020-07-09 05:05:00|9366.9|9364.5|9366.5|9364.1|9367.6|9365.4|9365.9|9364|188
1594271400000|2020-07-09 05:10:00|9366.4|9364|9365.6|9363.2|9367.7|9365.4|9365.2|9363.1|196
1594271700000|2020-07-09 05:15:00|9365.5|9363.1|9366.5|9364.1|9366.6|9364.5|9364.8|9362.8|174
1594272000000|2020-07-09 05:20:00|9366.6|9364.2|9365.5|9363.1|9366.9|9364.7|9364.7|9362.9|197
1594272300000|2020-07-09 05:25:00|9365.6|9363.2|9364.4|9362.9|9365.6|9363.6|9363.7|9361.8|157
1594272600000|2020-07-09 05:30:00|9364.5|9363|9366.2|9364.7|9366.7|9364.8|9364.3|9362.4|279
1594272900000|2020-07-09 05:35:00|9366.1|9364.6|9367.6|9365.2|9367.9|9366|9365.3|9363.2|231
1594273200000|2020-07-09 05:40:00|9367.2|9365.7|9368.2|9365.8|9368.5|9366.4|9366.5|9364.5|287
1594273500000|2020-07-09 05:45:00|9368.1|9365.7|9367.9|9365.5|9368.6|9366.6|9366.9|9364.9|259
1594273800000|2020-07-09 05:50:00|9367.8|9365.4|9369.7|9367.3|9370|9368.2|9366.9|9365|243
1594274100000|2020-07-09 05:55:00|9369.8|9367.4|9368|9365.6|9370.2|9368.1|9367.3|9365.4|240
1594274400000|2020-07-09 06:00:00|9367.9|9365.5|9365.5|9364|9368.4|9366|9364.5|9362.6|366
1594274700000|2020-07-09 06:05:00|9365.6|9364.1|9368|9365.6|9368.4|9366.3|9365.5|9363.7|257
1594275000000|2020-07-09 06:10:00|9368.1|9365.7|9367|9364.6|9368.5|9366.5|9366.2|9364.3|364
1594275300000|2020-07-09 06:15:00|9366.9|9364.5|9367.6|9366.1|9368.3|9366.4|9366.4|9364.5|436
1594275600000|2020-07-09 06:20:00|9367.7|9366.2|9364.7|9363.2|9368.2|9366.2|9364.7|9362.8|332
1594275900000|2020-07-09 06:25:00|9364.8|9363.3|9367.5|9366|9368.5|9366.7|9364.6|9362.8|374
1594276200000|2020-07-09 06:30:00|9367.4|9365.9|9366.3|9364.8|9367.7|9365.9|9365.4|9363.9|256
1594276500000|2020-07-09 06:35:00|9366.2|9364.7|9368.9|9367.4|9369.7|9367.9|9366.1|9364.4|255
1594276800000|2020-07-09 06:40:00|9368.8|9367.3|9368.6|9366.2|9369.5|9367.9|9367.9|9366|241
1594277100000|2020-07-09 06:45:00|9368.1|9366.6|9366.6|9365.1|9368.8|9367|9366|9364.1|356
1594277400000|2020-07-09 06:50:00|9366.4|9364.9|9365.8|9364.3|9367.3|9365.5|9363.9|9362.2|311
1594277700000|2020-07-09 06:55:00|9365.7|9364.2|9370.2|9367.8|9370.3|9368.4|9365.7|9364.2|338
1594278000000|2020-07-09 07:00:00|9370.1|9367.7|9368.4|9366|9370.4|9368|9365.7|9363.8|580
1594278300000|2020-07-09 07:05:00|9368.3|9365.9|9366.9|9365.4|9371.2|9369.2|9366.8|9364.8|661
1594278600000|2020-07-09 07:10:00|9367|9365.5|9363.7|9362.2|9369.8|9368.1|9363.7|9361.7|528
1594278900000|2020-07-09 07:15:00|9363.8|9362.3|9364.9|9362.5|9366.1|9364.3|9363.7|9361.7|447
1594279200000|2020-07-09 07:20:00|9364.8|9362.4|9366.6|9364.2|9367.8|9366|9363.1|9361.4|467
1594279500000|2020-07-09 07:25:00|9366.5|9364.1|9369.8|9368.3|9371.9|9370|9366.1|9364|473
1594279800000|2020-07-09 07:30:00|9369.9|9368.4|9379.8|9377.4|9381.5|9379.3|9369.4|9367.7|814
1594280100000|2020-07-09 07:35:00|9379.3|9377.8|9382.2|9379.8|9384.1|9382|9379.3|9377.3|661
1594280400000|2020-07-09 07:40:00|9382.3|9379.9|9377.3|9374.9|9382.3|9380.2|9376.1|9373.7|481
1594280700000|2020-07-09 07:45:00|9377.2|9374.8|9379.5|9377.1|9381.5|9379.1|9376.8|9374.7|523
1594281000000|2020-07-09 07:50:00|9379.4|9377|9374.8|9373.3|9380.1|9378.2|9374.8|9373.2|448
1594281300000|2020-07-09 07:55:00|9374.9|9373.4|9376.5|9375|9377.3|9375.3|9372.5|9371|500
1594281600000|2020-07-09 08:00:00|9376.6|9375.1|9375.1|9373.6|9378.9|9376.7|9375|9373.1|480
1594281900000|2020-07-09 08:05:00|9375.2|9373.7|9370.9|9369.4|9375.2|9373.7|9369.7|9367.9|544
1594282200000|2020-07-09 08:10:00|9370.8|9369.3|9373.1|9371.6|9373.3|9371.8|9370.3|9368.3|482
1594282500000|2020-07-09 08:15:00|9373|9371.5|9374.3|9372.8|9375.3|9373.5|9370.9|9369.1|461
1594282800000|2020-07-09 08:20:00|9374.4|9372.9|9374.8|9372.4|9376.3|9374.3|9373.3|9371.2|461
1594283100000|2020-07-09 08:25:00|9374.6|9372.2|9375.3|9372.9|9375.9|9374.4|9372.5|9370.6|435
1594283400000|2020-07-09 08:30:00|9375.4|9373|9376.4|9374.9|9377.2|9375.2|9374.4|9372.7|479
1594283700000|2020-07-09 08:35:00|9376.7|9375.2|9375.4|9373|9378.6|9376.9|9375.1|9372.9|420
1594284000000|2020-07-09 08:40:00|9375.3|9372.9|9378.3|9375.9|9380.1|9378.1|9375|9372.8|431
1594284300000|2020-07-09 08:45:00|9378.2|9375.8|9378.8|9377.3|9381.1|9378.7|9376.9|9374.9|497
1594284600000|2020-07-09 08:50:00|9378.7|9377.2|9379.7|9378.2|9380|9378.5|9376.9|9375.2|511
1594284900000|2020-07-09 08:55:00|9379.5|9378|9385.1|9382.7|9385.8|9383.8|9379.3|9377.8|439
1594285200000|2020-07-09 09:00:00|9385.2|9382.8|9384.5|9383|9386.8|9384.6|9382.2|9379.8|421
1594285500000|2020-07-09 09:05:00|9384.4|9382.9|9387.6|9386.1|9389.2|9387.5|9383.4|9381.6|591
1594285800000|2020-07-09 09:10:00|9388|9385.6|9386.5|9384.1|9388.6|9386.6|9385|9383|479
1594286100000|2020-07-09 09:15:00|9386.6|9384.2|9384.4|9382.9|9386.9|9384.9|9383.6|9381.7|381
1594286400000|2020-07-09 09:20:00|9384.5|9383|9384.5|9383|9387.2|9385.1|9384.3|9382.4|401
1594286700000|2020-07-09 09:25:00|9384.6|9383.1|9384|9381.6|9386.2|9384.3|9382.5|9380.4|455
1594287000000|2020-07-09 09:30:00|9384.1|9381.7|9382.4|9380.9|9384.9|9383.2|9382.3|9380.4|357
1594287300000|2020-07-09 09:35:00|9382.9|9380.5|9381.8|9380.3|9383.1|9381.4|9381.1|9379.1|444
1594287600000|2020-07-09 09:40:00|9382.1|9380.6|9383.8|9381.4|9384.7|9382.9|9381.6|9379.7|417
1594287900000|2020-07-09 09:45:00|9383.3|9381.8|9381.6|9380.1|9384|9381.9|9381.3|9379.6|419
1594288200000|2020-07-09 09:50:00|9381.5|9380|9380.9|9379.4|9382.4|9380.5|9379.4|9377.8|443
1594288500000|2020-07-09 09:55:00|9380.8|9379.3|9381.5|9380|9382.4|9380.6|9379.8|9377.9|458
1594288800000|2020-07-09 10:00:00|9381.6|9380.1|9380.8|9379.3|9382.6|9381.1|9380.2|9378.3|443
1594289100000|2020-07-09 10:05:00|9380.6|9379.1|9383.8|9382.3|9383.9|9382.4|9378.9|9377.4|433
1594289400000|2020-07-09 10:10:00|9383.9|9382.4|9384.4|9382|9384.4|9382.4|9380.1|9378|390
1594289700000|2020-07-09 10:15:00|9384.3|9381.9|9384.7|9383.2|9385.1|9383.4|9382.8|9380.8|314
1594290000000|2020-07-09 10:20:00|9384.6|9383.1|9383.6|9382.1|9386|9384.2|9383.4|9381.9|328
1594290300000|2020-07-09 10:25:00|9382.9|9381.4|9381.5|9380|9384.9|9382.8|9381|9379.1|374
1594290600000|2020-07-09 10:30:00|9381.6|9380.1|9384|9381.6|9386.6|9384.3|9380.9|9378.9|471
1594290900000|2020-07-09 10:35:00|9383.5|9382|9383.1|9380.7|9385|9382.9|9383|9380.7|352
1594291200000|2020-07-09 10:40:00|9383.2|9380.8|9385.5|9384|9386.1|9384.1|9382.9|9380.7|336
1594291500000|2020-07-09 10:45:00|9385.6|9384.1|9389.4|9387|9389.6|9387.8|9385.6|9383.9|451
1594291800000|2020-07-09 10:50:00|9389.5|9387.1|9393.4|9391.9|9393.8|9392|9388.8|9386.8|463
1594292100000|2020-07-09 10:55:00|9393.5|9392|9391|9388.6|9394.7|9393|9390.5|9388.5|487
1594292400000|2020-07-09 11:00:00|9390.9|9388.5|9389|9386.6|9391|9388.6|9387.3|9385.2|400
1594292700000|2020-07-09 11:05:00|9388.9|9386.5|9386.5|9385|9389|9387|9385|9383.3|379
1594293000000|2020-07-09 11:10:00|9386.4|9384.9|9385.9|9384.4|9388.5|9386.8|9384.9|9383.2|344
1594293300000|2020-07-09 11:15:00|9386|9384.5|9388|9386.5|9388.3|9386.8|9385.6|9383.9|348
1594293600000|2020-07-09 11:20:00|9387.9|9386.4|9386.1|9384.6|9388.8|9387.3|9385.9|9384.1|346
1594293900000|2020-07-09 11:25:00|9386.5|9384.1|9387.3|9384.9|9387.5|9385.6|9385.3|9383.8|360
1594294200000|2020-07-09 11:30:00|9387.4|9385|9387|9385.5|9388.4|9386.2|9385.8|9383.9|353
1594294500000|2020-07-09 11:35:00|9387.1|9385.6|9384.3|9381.9|9387.7|9386|9382.7|9380.6|508
1594294800000|2020-07-09 11:40:00|9383.8|9382.3|9382|9380.5|9385.1|9383.6|9382|9380.4|339
1594295100000|2020-07-09 11:45:00|9382.1|9380.6|9383.1|9381.6|9384.3|9382.4|9382|9380.2|360
1594295400000|2020-07-09 11:50:00|9383.6|9381.2|9381.8|9380.3|9383.8|9382|9381.6|9380.1|312
1594295700000|2020-07-09 11:55:00|9381.7|9380.2|9377.2|9375.7|9382.3|9380.7|9376.3|9374.8|494
1594296000000|2020-07-09 12:00:00|9377.3|9375.8|9376.5|9375|9378.4|9376.7|9374.7|9372.8|531
1594296300000|2020-07-09 12:05:00|9376.4|9374.9|9377.3|9374.9|9377.7|9375.8|9374.6|9372.9|447
1594296600000|2020-07-09 12:10:00|9377.2|9374.8|9376.5|9375|9377.6|9375.4|9374.9|9373|348
1594296900000|2020-07-09 12:15:00|9377|9374.6|9378.4|9376.9|9379.5|9378|9376.6|9374.6|357
1594297200000|2020-07-09 12:20:00|9378.3|9376.8|9379.2|9377.7|9380.5|9378.6|9377.1|9375.6|380
1594297500000|2020-07-09 12:25:00|9379.3|9377.8|9382.6|9380.2|9383.7|9381.3|9378.8|9376.8|325
1594297800000|2020-07-09 12:30:00|9382.5|9380.1|9383.3|9380.9|9384.1|9381.9|9380.9|9378.9|477
1594298100000|2020-07-09 12:35:00|9383.4|9381|9382.6|9380.2|9383.5|9381.5|9379.6|9377.6|462
1594298400000|2020-07-09 12:40:00|9382.7|9380.3|9376.7|9375.2|9382.7|9380.4|9376.3|9374.5|405
1594298700000|2020-07-09 12:45:00|9376.8|9375.3|9371.7|9370.2|9378.4|9376.6|9371.3|9369.8|464
1594299000000|2020-07-09 12:50:00|9371.8|9370.3|9374.7|9373.2|9376|9374.5|9371.7|9370.2|351
1594299300000|2020-07-09 12:55:00|9374.5|9373|9375|9372.6|9375.7|9374.2|9374.1|9371.9|358
1594299600000|2020-07-09 13:00:00|9374.5|9373|9380.1|9378.6|9380.7|9378.8|9374.5|9372.6|515
1594299900000|2020-07-09 13:05:00|9380.2|9378.7|9375.5|9373.1|9381.2|9379.3|9373.7|9371.6|336
1594300200000|2020-07-09 13:10:00|9375.4|9373|9376.1|9374.6|9376.4|9374.9|9374.2|9372.3|378
1594300500000|2020-07-09 13:15:00|9376|9374.5|9377.1|9375.6|9377.5|9375.8|9374.9|9373|315
1594300800000|2020-07-09 13:20:00|9377.2|9375.7|9376|9373.6|9378.6|9376.7|9374.5|9372.7|349
1594301100000|2020-07-09 13:25:00|9375.9|9373.5|9375.4|9373|9376.2|9374.4|9373.3|9371.3|338
1594301400000|2020-07-09 13:30:00|9375.5|9373.1|9381.4|9379|9383.2|9381.3|9374.5|9372.7|748
1594301700000|2020-07-09 13:35:00|9381.3|9378.9|9390|9387.6|9390.3|9388.2|9379.9|9378|755
1594302000000|2020-07-09 13:40:00|9389.5|9388|9383.5|9382|9389.8|9388|9381.5|9379.5|617
1594302300000|2020-07-09 13:45:00|9383.4|9381.9|9382.5|9380.1|9384.2|9382|9379.6|9377.7|630
1594302600000|2020-07-09 13:50:00|9382.6|9380.2|9384.8|9382.4|9385|9383.3|9379.9|9378|703
1594302900000|2020-07-09 13:55:00|9384.4|9382.9|9383.6|9381.2|9384.9|9382.9|9381.3|9379.1|520
1594303200000|2020-07-09 14:00:00|9383.7|9381.3|9378.8|9376.4|9384.8|9382.9|9378.1|9376.1|783
1594303500000|2020-07-09 14:05:00|9378.7|9377.2|9377.2|9374.8|9380.8|9378.8|9374.8|9372.8|586
1594303800000|2020-07-09 14:10:00|9377.1|9374.7|9378.8|9377.3|9380.3|9378.6|9374.8|9372.6|799
1594304100000|2020-07-09 14:15:00|9379.3|9376.9|9389.9|9387.5|9391.7|9389.6|9378.6|9376.8|975
1594304400000|2020-07-09 14:20:00|9390|9387.6|9385.8|9383.4|9392.4|9390.5|9385.2|9383.1|1029
1594304700000|2020-07-09 14:25:00|9385.7|9383.3|9379.6|9377.2|9386.4|9384.4|9378.2|9375.8|949
1594305000000|2020-07-09 14:30:00|9379.9|9377.5|9377.9|9375.5|9380.3|9378|9373.9|9372|849
1594305300000|2020-07-09 14:35:00|9378|9376.5|9385.4|9383|9387.4|9385|9376.6|9374.9|1091
1594305600000|2020-07-09 14:40:00|9385.3|9382.9|9393.3|9390.9|9393.3|9390.9|9385.1|9382.9|986
1594305900000|2020-07-09 14:45:00|9393.5|9391.1|9398.4|9396|9401.4|9399|9392.3|9390.1|1072
1594306200000|2020-07-09 14:50:00|9398.2|9395.8|9398.4|9396|9401.3|9398.9|9396.3|9394.1|1014
1594306500000|2020-07-09 14:55:00|9398.5|9396.1|9398|9396.5|9401.3|9399.1|9396.9|9394.8|1070
1594306800000|2020-07-09 15:00:00|9398.3|9395.9|9403.7|9401.3|9405.3|9403.2|9397.8|9395.9|1018
1594307100000|2020-07-09 15:05:00|9403.8|9401.4|9401.7|9399.3|9406.4|9404.4|9400.8|9398.4|765
1594307400000|2020-07-09 15:10:00|9401.6|9399.2|9397|9394.6|9402.3|9399.9|9397|9394.6|710
1594307700000|2020-07-09 15:15:00|9397.1|9394.7|9401.6|9399.2|9403.2|9400.8|9396.5|9394.3|693
1594308000000|2020-07-09 15:20:00|9401.5|9399.1|9398.8|9396.4|9402.1|9400.1|9397.7|9395.3|736
1594308300000|2020-07-09 15:25:00|9399|9396.6|9395|9393.5|9402.1|9399.7|9394.4|9392.2|751
1594308600000|2020-07-09 15:30:00|9395.3|9393.8|9399.9|9397.5|9400.5|9398.1|9394.8|9392.8|719
1594308900000|2020-07-09 15:35:00|9400|9397.6|9396.6|9394.2|9400.4|9398.5|9395.5|9393.1|582
1594309200000|2020-07-09 15:40:00|9396.4|9394|9403.3|9400.9|9404.4|9402.3|9396|9393.6|708
1594309500000|2020-07-09 15:45:00|9403.6|9401.2|9400.9|9398.5|9404.1|9402.2|9400.1|9398|591
1594309800000|2020-07-09 15:50:00|9401|9398.6|9397.1|9395.6|9401.2|9399.1|9397.1|9395.1|500
1594310100000|2020-07-09 15:55:00|9397|9395.5|9399.1|9396.7|9399.3|9397.2|9397|9395|500
1594310400000|2020-07-09 16:00:00|9398.9|9396.5|9397.8|9395.4|9400.5|9398.1|9397|9394.6|658
1594310700000|2020-07-09 16:05:00|9397.7|9395.3|9398.1|9395.7|9399.4|9397.3|9396.8|9394.6|516
1594311000000|2020-07-09 16:10:00|9398.2|9395.8|9399.5|9397.1|9399.5|9397.1|9395.8|9393.7|484
1594311300000|2020-07-09 16:15:00|9399.7|9397.3|9396.6|9394.2|9400.4|9398|9395.9|9393.9|395
1594311600000|2020-07-09 16:20:00|9396.7|9394.3|9396|9394.5|9397.5|9395.6|9395.6|9393.4|410
1594311900000|2020-07-09 16:25:00|9396.1|9394.6|9397|9394.6|9397.8|9395.4|9392.4|9390.5|461
1594312200000|2020-07-09 16:30:00|9397.1|9394.7|9396.6|9395.1|9398.8|9397|9395.1|9393.3|408
1594312500000|2020-07-09 16:35:00|9396.7|9395.2|9400.9|9398.5|9401.8|9399.4|9396|9394.1|440
1594312800000|2020-07-09 16:40:00|9401|9398.6|9400.7|9398.3|9401.6|9399.9|9398.5|9396.4|433
1594313100000|2020-07-09 16:45:00|9400.9|9398.5|9401.2|9399.7|9402.3|9400.3|9398.7|9396.7|429
1594313400000|2020-07-09 16:50:00|9401.1|9399.6|9403.3|9401.8|9403.4|9401.9|9400.2|9398.4|372
1594313700000|2020-07-09 16:55:00|9403.2|9401.7|9404.3|9401.9|9404.3|9402.4|9401.4|9399.1|494
1594314000000|2020-07-09 17:00:00|9404.2|9401.8|9403.9|9402.4|9405.7|9403.8|9402.8|9400.8|429
1594314300000|2020-07-09 17:05:00|9403.8|9402.3|9403.1|9401.6|9405.3|9403.2|9403.1|9401.1|327
1594314600000|2020-07-09 17:10:00|9403.5|9401.1|9403.7|9401.3|9405.4|9403.4|9403.1|9401.1|306
1594314900000|2020-07-09 17:15:00|9403.8|9401.4|9403.6|9401.2|9405|9403|9402.8|9401|307
1594315200000|2020-07-09 17:20:00|9403.7|9401.3|9403.6|9402.1|9405.1|9403.1|9403.2|9401.3|262
1594315500000|2020-07-09 17:25:00|9404|9401.6|9404.3|9402.8|9405|9403.1|9403.4|9401.5|235
1594315800000|2020-07-09 17:30:00|9404.2|9402.7|9403.8|9402.3|9404.5|9402.8|9403.5|9401.7|159
1594316100000|2020-07-09 17:35:00|9403.9|9402.4|9403.8|9402.3|9405|9403.5|9403.7|9401.8|222
1594316400000|2020-07-09 17:40:00|9403.9|9402.4|9403.1|9401.6|9404.3|9402.6|9402.5|9400.8|260
1594316700000|2020-07-09 17:45:00|9403|9401.5|9404.2|9401.8|9404.4|9402.5|9403|9401|205
1594317000000|2020-07-09 17:50:00|9404.1|9401.7|9404.2|9401.8|9405.1|9403.3|9403.1|9400.9|239
1594317300000|2020-07-09 17:55:00|9404.1|9401.7|9403.5|9401.1|9404.4|9402|9403.2|9400.8|258
1594317600000|2020-07-09 18:00:00|9403.6|9401.2|9406.1|9403.7|9406.2|9404.2|9403.6|9401.2|318
1594317900000|2020-07-09 18:05:00|9406|9403.6|9405|9402.6|9406.2|9403.9|9404.3|9402.6|245
1594318200000|2020-07-09 18:10:00|9404.9|9402.5|9402.7|9401.2|9405|9403|9402.6|9400.8|276
1594318500000|2020-07-09 18:15:00|9402.6|9401.1|9405|9402.6|9405.4|9403.1|9402.4|9400.9|327
1594318800000|2020-07-09 18:20:00|9404.9|9402.5|9405.9|9403.5|9406|9404|9404.1|9401.9|310
1594319100000|2020-07-09 18:25:00|9406|9403.6|9404.1|9401.7|9406.1|9404.1|9403.6|9401.6|227
1594319400000|2020-07-09 18:30:00|9404|9401.6|9405.2|9402.8|9405.4|9403.2|9403.9|9401.5|169
1594319700000|2020-07-09 18:35:00|9405.1|9402.7|9405.4|9403|9406.3|9404|9404.6|9402.5|242
1594320000000|2020-07-09 18:40:00|9405.3|9402.9|9405.1|9402.7|9406|9404.2|9404.4|9402.4|174
1594320300000|2020-07-09 18:45:00|9405.2|9402.8|9404.3|9401.9|9405.3|9403.2|9403.7|9401.7|189
1594320600000|2020-07-09 18:50:00|9404.2|9401.8|9404.3|9401.9|9404.6|9402.9|9403.7|9401.6|165
1594320900000|2020-07-09 18:55:00|9404.2|9401.8|9402.8|9401.3|9404.4|9402.3|9402.5|9400.6|321
1594321200000|2020-07-09 19:00:00|9402.7|9401.2|9402.6|9400.2|9404.2|9402.5|9402.2|9399.9|286
1594321500000|2020-07-09 19:05:00|9402.7|9400.3|9404.1|9401.7|9404.4|9402.4|9402.6|9400.2|217
1594321800000|2020-07-09 19:10:00|9404|9401.6|9403.7|9401.3|9404.3|9402.3|9403.1|9400.7|199
1594322100000|2020-07-09 19:15:00|9403.5|9401.1|9403.9|9401.5|9404.8|9402.7|9403.1|9400.7|234
1594322400000|2020-07-09 19:20:00|9404|9401.6|9404.8|9402.4|9405.9|9403.9|9403.4|9401.4|201
1594322700000|2020-07-09 19:25:00|9404.7|9402.3|9406.1|9403.7|9406.4|9404.4|9404.5|9402.3|159
1594323000000|2020-07-09 19:30:00|9406.2|9403.8|9405.9|9403.5|9407.5|9405.4|9404.9|9403|232
1594323300000|2020-07-09 19:35:00|9405.6|9403.2|9405.4|9403|9407.6|9405.6|9404.7|9402.3|358
1594323600000|2020-07-09 19:40:00|9405.5|9403.1|9406.6|9404.2|9407.6|9405.8|9405.4|9403|271
1594323900000|2020-07-09 19:45:00|9406.7|9404.3|9404.8|9402.4|9406.7|9404.3|9403.9|9401.5|213
1594324200000|2020-07-09 19:50:00|9404.9|9402.5|9405.7|9403.3|9405.8|9403.7|9404.7|9402.4|214
1594324500000|2020-07-09 19:55:00|9405.8|9403.4|9406.7|9404.3|9406.9|9404.9|9405.6|9403.2|192
1594324800000|2020-07-09 20:00:00|9406.6|9404.2|9407.4|9405|9407.4|9405.3|9405.5|9403.1|162
1594325100000|2020-07-09 20:05:00|9407.3|9404.9|9407.2|9404.8|9408.8|9406.4|9406.5|9404.3|215
1594325400000|2020-07-09 20:10:00|9407|9405.5|9408.8|9406.4|9409.2|9407.2|9407|9405|264
1594325700000|2020-07-09 20:15:00|9408.9|9406.5|9406.7|9404.3|9410.1|9407.7|9406.7|9404.3|236
1594326000000|2020-07-09 20:20:00|9406.8|9404.4|9407.5|9405.1|9409.7|9407.3|9406.6|9404.3|272
1594326300000|2020-07-09 20:25:00|9407.6|9405.2|9406.5|9404.1|9409.2|9406.8|9406.5|9404.1|279
1594326600000|2020-07-09 20:30:00|9406.6|9404.2|9404.6|9402.2|9406.7|9404.3|9403.2|9400.8|250
1594326900000|2020-07-09 20:35:00|9404.7|9402.3|9410.9|9408.5|9410.9|9409|9404.4|9402|358
1594327200000|2020-07-09 20:40:00|9410.8|9408.4|9405.8|9403.4|9411.8|9409.4|9405.6|9403.2|395
1594327500000|2020-07-09 20:45:00|9405.7|9403.3|9405.8|9403.4|9406.8|9404.4|9405.6|9403.2|163
1594327800000|2020-07-09 20:50:00|9405.7|9403.3|9405.7|9403.3|9406.3|9403.9|9405.3|9402.9|186
1594328100000|2020-07-09 20:55:00|9405.1|9402.7|9402.1|9399.7|9405.1|9402.7|9401.3|9398.9|247
1594328400000|2020-07-09 21:00:00|9401.7|9396.7|9403.7|9401.3|9404.2|9401.3|9401.4|9396.6|74
1594328700000|2020-07-09 21:05:00|9403.6|9399|9408.8|9403.8|9408.8|9403.8|9403.6|9398.6|123
1594329000000|2020-07-09 21:10:00|9408.7|9403.7|9408.3|9403.3|9408.7|9403.7|9402.9|9398.9|176
1594329300000|2020-07-09 21:15:00|9408|9403|9410.9|9405.9|9411.3|9406.3|9407.6|9402.6|174
1594329600000|2020-07-09 21:20:00|9410.8|9405.8|9410.1|9405.1|9412.9|9408|9409.8|9404.8|105
1594329900000|2020-07-09 21:25:00|9410.2|9405.2|9411.3|9406.3|9412.8|9407.8|9409.8|9404.8|162
1594330200000|2020-07-09 21:30:00|9411.2|9406.2|9410.5|9405.5|9411.7|9408.8|9409.5|9404.5|237
1594330500000|2020-07-09 21:35:00|9410.4|9405.4|9411.2|9406.2|9411.8|9408.7|9409.9|9404.9|181
1594330800000|2020-07-09 21:40:00|9410.7|9405.7|9408.3|9403.3|9412.1|9408.5|9408.2|9403.3|193
1594331100000|2020-07-09 21:45:00|9407.8|9402.8|9407.6|9402.6|9408.9|9404.3|9404.2|9399.2|242
1594331400000|2020-07-09 21:50:00|9408|9403|9408|9403|9408.7|9403.7|9407.2|9402.2|160
1594331700000|2020-07-09 21:55:00|9407.9|9402.9|9408|9403|9408.6|9403.6|9405.8|9400.8|166
1594332000000|2020-07-09 22:00:00|9407.9|9402.9|9403|9399|9407.9|9402.9|9402.4|9397.9|568
1594332300000|2020-07-09 22:05:00|9402.9|9399.7|9402.9|9400.5|9403.5|9401.1|9402.1|9399.5|239
1594332600000|2020-07-09 22:10:00|9403|9400.6|9403.9|9401.5|9404.2|9401.8|9402.9|9400.5|83
1594332900000|2020-07-09 22:15:00|9404|9401.6|9403|9400.6|9404|9401.6|9402.8|9400.4|87
1594333200000|2020-07-09 22:20:00|9403.1|9400.7|9402.9|9400.5|9403.4|9401|9402.6|9400.1|66
1594333500000|2020-07-09 22:25:00|9403.3|9400.9|9402.8|9400.4|9403.3|9400.9|9402.5|9400.1|87
1594333800000|2020-07-09 22:30:00|9402.9|9400.5|9403.2|9400.8|9403.8|9400.9|9402.7|9400|93
1594334100000|2020-07-09 22:35:00|9403.3|9400.9|9402.8|9400.4|9404|9401.6|9402.2|9399.8|147
1594334400000|2020-07-09 22:40:00|9402.7|9400.3|9403.5|9401.1|9404.1|9401.7|9402.4|9400|93
1594334700000|2020-07-09 22:45:00|9403.6|9401.2|9403.5|9401.1|9403.7|9401.3|9403.1|9400.7|91
1594335000000|2020-07-09 22:50:00|9403.4|9401|9403.4|9401|9403.6|9401.2|9403.3|9400.9|49
1594335300000|2020-07-09 22:55:00|9403.3|9400.9|9404|9401.6|9404.1|9402.2|9402.7|9400.6|61
1594335600000|2020-07-09 23:00:00|9403.6|9402.1|9404.2|9401.8|9404.3|9402.2|9402.6|9400.2|88
1594335900000|2020-07-09 23:05:00|9404.1|9401.7|9404.9|9402.5|9405.2|9403.1|9404.1|9401.7|101
1594336200000|2020-07-09 23:10:00|9405|9402.6|9404.8|9402.4|9405.1|9402.7|9404.7|9402.3|80
1594336500000|2020-07-09 23:15:00|9404.9|9402.5|9404.7|9402.3|9405|9402.6|9404.5|9402.1|76
1594336800000|2020-07-09 23:20:00|9404.6|9402.2|9404.4|9402|9404.8|9402.4|9404.3|9401.9|85
1594337100000|2020-07-09 23:25:00|9404.5|9402.1|9404.7|9402.3|9404.9|9402.5|9403.9|9401.7|71
1594337400000|2020-07-09 23:30:00|9404.8|9402.4|9404|9401.6|9404.8|9402.5|9403.6|9401.4|83
1594337700000|2020-07-09 23:35:00|9403.9|9401.5|9404.1|9401.7|9404.3|9401.9|9403.9|9401.5|61
1594338000000|2020-07-09 23:40:00|9404|9401.6|9403.7|9401.3|9404.2|9402|9403.1|9401.2|101
1594338300000|2020-07-09 23:45:00|9403.5|9401.1|9403.4|9401|9403.7|9401.3|9403.1|9400.7|75
1594338600000|2020-07-09 23:50:00|9403.1|9400.7|9403.8|9401.4|9403.9|9401.5|9402.9|9400.7|64
1594338900000|2020-07-09 23:55:00|9403.7|9401.3|9405|9402.6|9405.5|9403.1|9403.7|9401.3|102
1594339200000|2020-07-10 00:00:00|9404.9|9402.5|9407.7|9405.3|9407.8|9405.6|9403.8|9401.4|243
1594339500000|2020-07-10 00:05:00|9407.8|9405.4|9408|9405.6|9409.3|9407.1|9407.3|9405.1|272
1594339800000|2020-07-10 00:10:00|9408.1|9405.7|9407.6|9405.2|9409.1|9406.7|9406.6|9404.5|288
1594340100000|2020-07-10 00:15:00|9407.5|9405.1|9407.8|9405.4|9408.4|9406.3|9406.9|9404.5|239
1594340400000|2020-07-10 00:20:00|9407.9|9405.5|9408.5|9407|9409.5|9407.2|9407.9|9405.5|165
1594340700000|2020-07-10 00:25:00|9409|9406.6|9409.2|9406.8|9409.6|9407.6|9407.2|9405.2|211
1594341000000|2020-07-10 00:30:00|9409.3|9406.9|9408.3|9405.9|9409.3|9407.3|9407.4|9405.7|204
1594341300000|2020-07-10 00:35:00|9408.4|9406|9408.2|9406.7|9408.9|9407|9408|9405.7|95
1594341600000|2020-07-10 00:40:00|9408.1|9406.6|9409.8|9407.4|9409.9|9407.8|9407.6|9405.7|195
1594341900000|2020-07-10 00:45:00|9409.7|9407.3|9412.5|9410.1|9413|9411.1|9409.6|9407.2|296
1594342200000|2020-07-10 00:50:00|9412.4|9410|9412|9409.6|9414.5|9412.1|9409.9|9407.8|601
1594342500000|2020-07-10 00:55:00|9411.9|9409.5|9410.7|9408.3|9413.4|9411.1|9410.4|9408|317
1594342800000|2020-07-10 01:00:00|9410.8|9408.4|9410.9|9408.5|9411.5|9409.3|9409.4|9407.7|309
1594343100000|2020-07-10 01:05:00|9410.8|9408.4|9412.8|9410.4|9412.9|9410.5|9409.6|9407.5|251
1594343400000|2020-07-10 01:10:00|9412.7|9410.3|9413.8|9411.4|9414.3|9411.9|9411.4|9409.5|273
1594343700000|2020-07-10 01:15:00|9413.7|9411.3|9413.7|9411.3|9415.2|9413.2|9411.6|9409.6|415
1594344000000|2020-07-10 01:20:00|9413.8|9411.4|9413.8|9411.4|9414.2|9412|9412.4|9410.6|267
1594344300000|2020-07-10 01:25:00|9413.7|9411.3|9413.8|9411.4|9414|9411.6|9412.6|9411.1|177
1594344600000|2020-07-10 01:30:00|9413.7|9411.3|9413.1|9410.7|9414.1|9411.7|9412|9410.1|229
1594344900000|2020-07-10 01:35:00|9413.2|9410.8|9413.4|9411|9413.6|9411.2|9412.3|9410.4|212
1594345200000|2020-07-10 01:40:00|9413.5|9411.1|9413.5|9411.1|9413.9|9411.5|9412.8|9410.5|183
1594345500000|2020-07-10 01:45:00|9413.6|9411.2|9412.5|9411|9413.7|9411.7|9412.5|9410.5|185
1594345800000|2020-07-10 01:50:00|9412.6|9411.1|9412.7|9410.3|9413|9411.1|9411.4|9409.9|178
1594346100000|2020-07-10 01:55:00|9412.8|9410.4|9411.4|9409.9|9412.8|9410.4|9411.3|9409.4|159
1594346400000|2020-07-10 02:00:00|9411.5|9410|9413.3|9410.9|9413.8|9411.6|9411.5|9409.8|220
1594346700000|2020-07-10 02:05:00|9413.4|9411|9414.7|9412.3|9414.8|9412.8|9413|9410.9|169
1594347000000|2020-07-10 02:10:00|9414.8|9412.4|9414.7|9412.3|9414.8|9412.8|9413.3|9411.5|191
1594347300000|2020-07-10 02:15:00|9414.6|9412.2|9414.8|9413.3|9415.9|9414|9414.4|9412.2|185
1594347600000|2020-07-10 02:20:00|9414.7|9413.2|9416.1|9413.7|9416.3|9414.1|9414.5|9412.6|138
1594347900000|2020-07-10 02:25:00|9416|9413.6|9418.2|9415.8|9418.3|9416.1|9414.8|9413|202
1594348200000|2020-07-10 02:30:00|9418.3|9415.9|9418|9415.6|9418.9|9417|9417|9415|187
1594348500000|2020-07-10 02:35:00|9417.9|9415.5|9417.7|9415.3|9418.3|9416.3|9416.9|9414.9|140
1594348800000|2020-07-10 02:40:00|9417.6|9415.2|9418.1|9415.7|9418.5|9416.2|9417.3|9414.9|138
1594349100000|2020-07-10 02:45:00|9418.2|9415.8|9418.4|9416|9418.8|9416.5|9417.9|9415.5|147
1594349400000|2020-07-10 02:50:00|9418.5|9416.1|9418.2|9415.8|9419|9416.9|9417.8|9415.7|130
1594349700000|2020-07-10 02:55:00|9418.1|9415.7|9418.2|9415.8|9418.3|9416.2|9416.3|9414.5|250
1594350000000|2020-07-10 03:00:00|9418.1|9415.7|9418.9|9416.5|9419.2|9417|9417.5|9415.5|188
1594350300000|2020-07-10 03:05:00|9418.7|9416.3|9418.8|9416.4|9419.1|9417.1|9417.9|9416|178
1594350600000|2020-07-10 03:10:00|9418.7|9416.3|9418.9|9416.5|9419|9416.8|9418.2|9416.3|112
1594350900000|2020-07-10 03:15:00|9418.8|9416.4|9419.8|9417.4|9419.9|9417.6|9418.7|9416.3|87
1594351200000|2020-07-10 03:20:00|9419.7|9417.3|9419.6|9417.2|9419.9|9417.7|9418.8|9416.8|123
1594351500000|2020-07-10 03:25:00|9419.7|9417.3|9418.4|9416.9|9419.7|9417.7|9418.3|9416.3|138
1594351800000|2020-07-10 03:30:00|9418.3|9416.8|9420.1|9418.6|9420.2|9418.7|9418.3|9416.3|144
1594352100000|2020-07-10 03:35:00|9420.2|9418.7|9420|9418.5|9420.9|9419|9419.8|9418|115
1594352400000|2020-07-10 03:40:00|9420.1|9418.6|9420.6|9418.2|9421.3|9419.3|9419.9|9418.2|102
1594352700000|2020-07-10 03:45:00|9420.8|9418.4|9420.8|9419.3|9421.4|9419.4|9420.1|9418.2|184
1594353000000|2020-07-10 03:50:00|9421.2|9418.8|9420.2|9418.7|9421.4|9419.2|9420.1|9418.1|114
1594353300000|2020-07-10 03:55:00|9420.7|9418.3|9419.1|9417.6|9420.8|9418.7|9418.9|9417.3|191
1594353600000|2020-07-10 04:00:00|9419|9417.5|9420.2|9417.8|9420.5|9418.7|9418.9|9417.3|114
1594353900000|2020-07-10 04:05:00|9420.1|9417.7|9420|9418.5|9420.9|9418.9|9419.8|9417.7|115
1594354200000|2020-07-10 04:10:00|9419.9|9418.4|9421.2|9418.8|9421.4|9419.4|9419.9|9418.1|142
1594354500000|2020-07-10 04:15:00|9421.3|9418.9|9421.5|9419.1|9421.8|9419.6|9420.3|9418.6|184
1594354800000|2020-07-10 04:20:00|9421.6|9419.2|9421.6|9419.2|9421.7|9419.6|9420.8|9418.8|131
1594355100000|2020-07-10 04:25:00|9421.5|9419.1|9421.3|9419.8|9422.7|9420.7|9420.9|9418.9|280
1594355400000|2020-07-10 04:30:00|9421.4|9419.9|9421.5|9419.1|9421.6|9419.9|9420.3|9418.2|240
1594355700000|2020-07-10 04:35:00|9421.6|9419.2|9419.5|9418|9422.3|9420.3|9419.5|9417.6|180
1594356000000|2020-07-10 04:40:00|9419.6|9418.1|9420.1|9418.6|9420.8|9419|9419.4|9417.5|144
1594356300000|2020-07-10 04:45:00|9420|9418.5|9419.5|9418|9420.4|9418.5|9419.3|9417.5|120
1594356600000|2020-07-10 04:50:00|9419.6|9418.1|9419.2|9417.7|9420.1|9418.2|9418.8|9417.1|99
1594356900000|2020-07-10 04:55:00|9419.9|9417.5|9417.7|9416.2|9419.9|9417.9|9417.4|9415.4|260
1594357200000|2020-07-10 05:00:00|9418.2|9415.8|9418.6|9417.1|9419.4|9417.6|9417.5|9415.7|227
1594357500000|2020-07-10 05:05:00|9418.7|9417.2|9416.9|9415.4|9418.7|9417.2|9416.9|9415.2|158
1594357800000|2020-07-10 05:10:00|9417.1|9415.6|9417.4|9415.9|9418|9416.3|9417.1|9415.3|114
1594358100000|2020-07-10 05:15:00|9417.5|9416|9418.2|9415.8|9418.3|9416.3|9417.3|9415.6|86
1594358400000|2020-07-10 05:20:00|9418.1|9415.7|9417.5|9415.1|9418.2|9416|9416.4|9414.8|121
1594358700000|2020-07-10 05:25:00|9417.4|9415|9417.7|9415.3|9417.9|9416.1|9417.1|9415|127
1594359000000|2020-07-10 05:30:00|9417.8|9415.4|9419.1|9417.6|9419.7|9417.8|9417.4|9415.3|160
1594359300000|2020-07-10 05:35:00|9419|9417.5|9421.6|9420.1|9423.1|9421.6|9419|9417.5|249
1594359600000|2020-07-10 05:40:00|9421.7|9420.2|9421.2|9419.7|9422.4|9420.5|9420.8|9419.3|190
1594359900000|2020-07-10 05:45:00|9421.3|9419.8|9421.1|9419.6|9421.8|9420|9420.8|9419.1|146
1594360200000|2020-07-10 05:50:00|9421|9419.5|9421.4|9419.9|9423.5|9421.6|9421|9419.5|189
1594360500000|2020-07-10 05:55:00|9421.5|9420|9421.6|9419.2|9422.4|9420.6|9420.8|9419.1|219
1594360800000|2020-07-10 06:00:00|9421.5|9419.1|9420.6|9419.1|9421.9|9420|9420.1|9418|391
1594361100000|2020-07-10 06:05:00|9420.7|9419.2|9421.3|9418.9|9423.2|9421.3|9420.5|9418.8|277
1594361400000|2020-07-10 06:10:00|9421.4|9419|9423.9|9422.4|9424.4|9422.5|9420.6|9418.9|199
1594361700000|2020-07-10 06:15:00|9423.8|9422.3|9424.5|9423|9425.2|9423.6|9423.1|9421.4|464
1594362000000|2020-07-10 06:20:00|9424.6|9423.1|9423.8|9422.3|9425|9423.1|9422.7|9420.8|332
1594362300000|2020-07-10 06:25:00|9423.7|9422.2|9422.4|9420|9424.5|9423|9421.5|9419.8|258
1594362600000|2020-07-10 06:30:00|9422.5|9420.1|9421.6|9420.1|9423.4|9421.4|9421.3|9419.7|278
1594362900000|2020-07-10 06:35:00|9421.5|9420|9421.6|9420.1|9423.6|9421.7|9421.4|9419.9|299
1594363200000|2020-07-10 06:40:00|9421.7|9420.2|9421.2|9418.8|9422.8|9420.9|9419.5|9418|366
1594363500000|2020-07-10 06:45:00|9421.1|9418.7|9422.5|9421|9422.6|9421.1|9420|9418.4|293
1594363800000|2020-07-10 06:50:00|9422.6|9421.1|9421.9|9420.4|9423.4|9421.4|9421.6|9419.7|261
1594364100000|2020-07-10 06:55:00|9421.8|9420.3|9423.7|9421.3|9424.4|9422.8|9421.2|9419.7|313
1594364400000|2020-07-10 07:00:00|9423.8|9421.4|9425.6|9424.1|9427.6|9425.7|9423.6|9421.3|549
1594364700000|2020-07-10 07:05:00|9425.7|9424.2|9430.2|9428.7|9432.2|9430.7|9425.1|9423.2|650
1594365000000|2020-07-10 07:10:00|9430.3|9428.8|9427.6|9426.1|9430.5|9429|9427.5|9425.7|443
1594365300000|2020-07-10 07:15:00|9427.5|9426|9426.5|9425|9427.6|9426.1|9425.6|9423.7|419
1594365600000|2020-07-10 07:20:00|9426|9424.5|9426.9|9425.4|9428.4|9426.9|9425.7|9424.2|395
1594365900000|2020-07-10 07:25:00|9427|9425.5|9426.8|9425.3|9427.9|9426.4|9424|9422.5|382
1594366200000|2020-07-10 07:30:00|9426.7|9425.2|9426.7|9425.2|9427.8|9426.3|9425|9423.5|460
1594366500000|2020-07-10 07:35:00|9426.8|9425.3|9423.3|9421.8|9426.8|9425.3|9422.4|9420.9|408
1594366800000|2020-07-10 07:40:00|9423.2|9421.7|9422.5|9420.1|9423.6|9421.9|9420.8|9418.9|480
1594367100000|2020-07-10 07:45:00|9422.4|9420|9425.1|9423.6|9425.1|9423.6|9422.2|9420|308
1594367400000|2020-07-10 07:50:00|9425|9423.5|9422.4|9420.9|9425.6|9424.1|9422.3|9420.5|309
1594367700000|2020-07-10 07:55:00|9422.3|9420.8|9422.4|9420.9|9423.7|9422.2|9421.7|9419.8|372
1594368000000|2020-07-10 08:00:00|9422.5|9421|9422.4|9420.9|9422.8|9421|9419.1|9417.1|464
1594368300000|2020-07-10 08:05:00|9422.5|9421|9423.4|9421.9|9424.8|9423|9421.8|9420.3|463
1594368600000|2020-07-10 08:10:00|9423.5|9422|9420.9|9419.4|9425.1|9423.6|9420.7|9419.2|335
1594368900000|2020-07-10 08:15:00|9420.8|9419.3|9418.3|9416.8|9421.7|9420.2|9418.2|9416.7|424
1594369200000|2020-07-10 08:20:00|9418.4|9416.9|9415.5|9414|9418.4|9416.9|9415.4|9413.9|386
1594369500000|2020-07-10 08:25:00|9415.6|9414.1|9415.5|9414|9416.2|9414.7|9414.2|9412.6|329
1594369800000|2020-07-10 08:30:00|9415.4|9413.9|9418.3|9416.8|9420.4|9418.6|9415.3|9413.6|417
1594370100000|2020-07-10 08:35:00|9418.2|9416.7|9417.6|9416.1|9419.5|9417.6|9416.3|9414.8|384
1594370400000|2020-07-10 08:40:00|9417.5|9416|9419.7|9418.2|9420.4|9418.5|9416.5|9415|340
1594370700000|2020-07-10 08:45:00|9419.6|9418.1|9419.5|9417.1|9420.7|9418.8|9417.5|9416|381
1594371000000|2020-07-10 08:50:00|9419|9417.5|9416.6|9415.1|9420|9418|9416.5|9414.9|334
1594371300000|2020-07-10 08:55:00|9416.5|9415|9418.5|9417|9419.1|9417.6|9416.5|9415|358
1594371600000|2020-07-10 09:00:00|9418.6|9417.1|9416.5|9415|9419.1|9417.6|9415.4|9413.9|438
1594371900000|2020-07-10 09:05:00|9416.6|9415.1|9417.4|9415.9|9417.9|9416|9414.5|9413|338
1594372200000|2020-07-10 09:10:00|9417.5|9416|9417.2|9415.7|9418.1|9416.6|9416.4|9414.9|316
1594372500000|2020-07-10 09:15:00|9417.3|9415.8|9417.9|9416.4|9419.4|9417.9|9416.7|9415.2|362
1594372800000|2020-07-10 09:20:00|9418|9416.5|9414.8|9413.3|9418.4|9416.9|9414.6|9413.1|462
1594373100000|2020-07-10 09:25:00|9414.7|9413.2|9417|9415.5|9418|9416.5|9413.8|9412.3|406
1594373400000|2020-07-10 09:30:00|9417.4|9415|9415.3|9413.8|9418.2|9416.4|9414.7|9413.1|400
1594373700000|2020-07-10 09:35:00|9414.9|9413.4|9413.6|9411.2|9416.9|9415.2|9413.6|9411.2|360
1594374000000|2020-07-10 09:40:00|9413.7|9411.3|9416.7|9414.3|9418.1|9416.6|9412.8|9410.4|444
1594374300000|2020-07-10 09:45:00|9416.6|9414.2|9418.2|9416.7|9419.6|9417.9|9415.1|9413.6|445
1594374600000|2020-07-10 09:50:00|9418.3|9416.8|9416.6|9415.1|9418.3|9416.8|9415.6|9414.1|316
1594374900000|2020-07-10 09:55:00|9416.7|9415.2|9416.4|9414.9|9417.4|9415.7|9415.3|9413.8|317
1594375200000|2020-07-10 10:00:00|9416.3|9414.8|9414.4|9412.9|9416.7|9414.9|9413.7|9411.8|412
1594375500000|2020-07-10 10:05:00|9414.3|9412.8|9412.1|9410.6|9415.6|9414.1|9412.1|9410.2|359
1594375800000|2020-07-10 10:10:00|9412.2|9410.7|9411.3|9409.8|9414|9412.5|9411|9409.5|324
1594376100000|2020-07-10 10:15:00|9411.4|9409.9|9413.1|9411.6|9413.8|9411.6|9411.1|9409.6|316
1594376400000|2020-07-10 10:20:00|9413.2|9411.7|9413|9410.6|9414.1|9412.1|9411.5|9409.5|359
1594376700000|2020-07-10 10:25:00|9413.1|9410.7|9415.1|9413.6|9416.4|9414.5|9412.1|9410.6|421
1594377000000|2020-07-10 10:30:00|9415|9413.5|9415.9|9414.4|9418.4|9416.4|9415|9413|326
1594377300000|2020-07-10 10:35:00|9416|9414.5|9416.1|9414.6|9418|9415.6|9415.6|9413.7|272
1594377600000|2020-07-10 10:40:00|9416.2|9414.7|9414.8|9412.4|9417.5|9415.7|9413.9|9412|219
1594377900000|2020-07-10 10:45:00|9414.7|9412.3|9415.3|9413.8|9416.1|9414.2|9414.1|9412.2|256
1594378200000|2020-07-10 10:50:00|9415.2|9413.7|9416.3|9414.8|9417.6|9415.5|9413.7|9411.5|274
1594378500000|2020-07-10 10:55:00|9416.8|9414.4|9417.1|9414.7|9417.5|9415.3|9414.9|9413.2|198
1594378800000|2020-07-10 11:00:00|9417|9414.6|9417|9415.5|9418.7|9416.8|9416.2|9414.3|217
1594379100000|2020-07-10 11:05:00|9416.9|9415.4|9415.1|9413.6|9418.2|9416.6|9414.8|9412.8|337
1594379400000|2020-07-10 11:10:00|9414.5|9413|9414.7|9412.3|9415.5|9413.5|9413.2|9411.3|287
1594379700000|2020-07-10 11:15:00|9413.8|9412.2|9415.4|9413.9|9415.9|9414|9413.7|9411.7|261
1594380000000|2020-07-10 11:20:00|9415.8|9413.4|9413.6|9412.1|9415.8|9414.2|9412.7|9410.7|242
1594380300000|2020-07-10 11:25:00|9413.7|9412.2|9414.7|9413.2|9415.9|9414.1|9413.4|9411.3|278
1594380600000|2020-07-10 11:30:00|9414.8|9413.3|9412.8|9410.4|9415|9413.5|9412.6|9410.4|182
1594380900000|2020-07-10 11:35:00|9412.9|9410.5|9412|9409.6|9414.3|9412.2|9411.2|9409.4|331
1594381200000|2020-07-10 11:40:00|9412.1|9409.7|9414.3|9411.9|9414.4|9412.4|9410.9|9409|258
1594381500000|2020-07-10 11:45:00|9414.2|9411.8|9420.4|9418|9420.4|9418.4|9413.6|9411.7|395
1594381800000|2020-07-10 11:50:00|9420.3|9417.9|9419.6|9417.2|9420.7|9419|9417.3|9415.3|268
1594382100000|2020-07-10 11:55:00|9419.5|9417.1|9419.5|9417.1|9421.1|9419|9417.8|9416.1|319
1594382400000|2020-07-10 12:00:00|9419.4|9417|9419.3|9417.8|9421.3|9419.1|9418.7|9416.8|317
1594382700000|2020-07-10 12:05:00|9419.4|9417.9|9423.3|9420.9|9423.5|9421.2|9418|9416.1|349
1594383000000|2020-07-10 12:10:00|9422.9|9421.4|9423.2|9421.7|9426|9424|9422.9|9421.3|415
1594383300000|2020-07-10 12:15:00|9423.3|9421.8|9422.6|9420.2|9424.2|9422.5|9422|9420.1|239
1594383600000|2020-07-10 12:20:00|9422.5|9420.1|9422.7|9420.3|9423.9|9421.6|9420.6|9418.5|320
1594383900000|2020-07-10 12:25:00|9422.8|9420.4|9421.6|9418.6|9422.8|9420.6|9420.4|9418.1|323
1594384200000|2020-07-10 12:30:00|9421.8|9418.7|9418.9|9416.5|9422.8|9420.8|9417.9|9416|436
1594384500000|2020-07-10 12:35:00|9418.6|9417.1|9417.7|9415.3|9419|9417.2|9416.5|9414.5|506
1594384800000|2020-07-10 12:40:00|9417.6|9415.2|9417.6|9415.2|9418|9415.9|9415.4|9413.4|422
1594385100000|2020-07-10 12:45:00|9417.7|9415.3|9418.4|9416|9419.2|9417.3|9416.4|9414.2|446
1594385400000|2020-07-10 12:50:00|9418.3|9415.9|9419.2|9416.8|9420.8|9418.7|9417.7|9415.5|285
1594385700000|2020-07-10 12:55:00|9419.1|9416.7|9414.2|9412.7|9419.2|9417.2|9412.7|9410.8|312
1594386000000|2020-07-10 13:00:00|9414.1|9412.6|9410.5|9409|9414.8|9413.2|9408.9|9406.9|620
1594386300000|2020-07-10 13:05:00|9410.6|9409.1|9409.4|9407.9|9411|9409.1|9405.2|9403.3|643
1594386600000|2020-07-10 13:10:00|9409.3|9407.8|9408.5|9406.1|9410.4|9408.8|9405.5|9404|513
1594386900000|2020-07-10 13:15:00|9408.4|9406|9407.8|9406.3|9411|9408.9|9406.7|9404.8|342
1594387200000|2020-07-10 13:20:00|9407.9|9406.4|9407.9|9405.5|9408.5|9406.7|9405.2|9403.7|493
1594387500000|2020-07-10 13:25:00|9407.6|9406.1|9406.5|9405|9408.8|9406.9|9404.8|9403.2|417
1594387800000|2020-07-10 13:30:00|9406.4|9404.9|9405.1|9402.7|9406.6|9404.9|9402.5|9400.4|745
1594388100000|2020-07-10 13:35:00|9404.3|9402.8|9405.3|9402.9|9407.2|9405.2|9402.6|9400.6|752
1594388400000|2020-07-10 13:40:00|9405.4|9403|9404.2|9402.7|9405.9|9403.9|9403.2|9401.1|517
1594388700000|2020-07-10 13:45:00|9404.1|9402.6|9407|9405.5|9407|9405.5|9401.8|9399.9|523
1594389000000|2020-07-10 13:50:00|9407.4|9405.9|9405.8|9404.3|9409.6|9407.8|9405.7|9404.1|593
1594389300000|2020-07-10 13:55:00|9405.7|9404.2|9401.8|9399.4|9406.5|9404.8|9399.6|9397.6|584
1594389600000|2020-07-10 14:00:00|9401.7|9399.3|9407.3|9405.8|9407.8|9406.3|9401.1|9399.1|649
1594389900000|2020-07-10 14:05:00|9407.1|9405.6|9403.6|9402.1|9407.9|9406.2|9401.7|9399.8|699
1594390200000|2020-07-10 14:10:00|9403.7|9402.2|9399.3|9396.9|9404|9402.5|9398.5|9396.5|615
1594390500000|2020-07-10 14:15:00|9399.2|9396.8|9399.9|9398.4|9400.9|9399.2|9398.4|9396.5|606
1594390800000|2020-07-10 14:20:00|9399.8|9398.3|9400.5|9399|9401.8|9399.9|9398.7|9396.8|440
1594391100000|2020-07-10 14:25:00|9400.6|9399.1|9398.9|9397.4|9401.5|9399.9|9396.9|9394.9|689
1594391400000|2020-07-10 14:30:00|9399|9397.5|9395.7|9394.2|9399.1|9397.5|9393.7|9392.1|578
1594391700000|2020-07-10 14:35:00|9395.6|9394.1|9398.3|9396.8|9401.1|9399.4|9395.6|9394.1|494
1594392000000|2020-07-10 14:40:00|9398.2|9396.7|9392|9390.5|9398.6|9396.7|9391.4|9389.4|578
1594392300000|2020-07-10 14:45:00|9391.9|9390.4|9391.2|9388.8|9395.1|9393.3|9390.7|9388.7|607
1594392600000|2020-07-10 14:50:00|9390.7|9389.2|9388|9385.6|9391.1|9389.2|9385.7|9383.7|630
1594392900000|2020-07-10 14:55:00|9387.9|9385.5|9393|9391.5|9395.9|9394|9387.2|9385.3|722
1594393200000|2020-07-10 15:00:00|9393.1|9391.6|9394.6|9393.1|9396.1|9394.1|9392.2|9390.4|614
1594393500000|2020-07-10 15:05:00|9394.7|9393.2|9394.8|9393.3|9396.7|9395|9394.4|9392.5|430
1594393800000|2020-07-10 15:10:00|9394.9|9393.4|9397.1|9395.6|9397.7|9396.1|9394.1|9392.2|315
1594394100000|2020-07-10 15:15:00|9397|9395.5|9397.1|9395.6|9398.6|9396.8|9395.8|9393.8|444
1594394400000|2020-07-10 15:20:00|9397.2|9395.7|9400.3|9397.9|9400.3|9398.7|9396.4|9394.4|425
1594394700000|2020-07-10 15:25:00|9400.2|9397.8|9401.6|9400.1|9402.4|9400.5|9398.2|9395.9|493
1594395000000|2020-07-10 15:30:00|9401.7|9400.2|9399.1|9397.6|9402.2|9400.2|9399|9397|502
1594395300000|2020-07-10 15:35:00|9399.6|9398.1|9399.5|9397.1|9401.1|9399.6|9399|9397|332
1594395600000|2020-07-10 15:40:00|9399.4|9397|9395.6|9394.1|9399.4|9397.4|9395.5|9393.7|322
1594395900000|2020-07-10 15:45:00|9395.5|9394|9395.3|9393.8|9397.2|9395.5|9395.2|9393.2|333
1594396200000|2020-07-10 15:50:00|9395.7|9393.3|9394.6|9393.1|9396.6|9394.9|9393.9|9392|299
1594396500000|2020-07-10 15:55:00|9394.8|9393.3|9396.8|9394.4|9398.7|9396.7|9394.5|9392.6|394
1594396800000|2020-07-10 16:00:00|9396.9|9394.5|9401.7|9400.2|9402.6|9400.7|9396.4|9394.5|474
1594397100000|2020-07-10 16:05:00|9401.8|9400.3|9401.4|9399.9|9403|9401.3|9401.2|9399.2|432
1594397400000|2020-07-10 16:10:00|9401.8|9399.4|9402.3|9400.8|9402.7|9401|9401.1|9399.1|400
1594397700000|2020-07-10 16:15:00|9402.2|9400.7|9402.3|9400.8|9404|9402.3|9401.3|9399.4|402
1594398000000|2020-07-10 16:20:00|9402.2|9400.7|9403.6|9402.1|9405.1|9403.4|9401.9|9400.1|423
1594398300000|2020-07-10 16:25:00|9403.3|9401.8|9405.8|9404.3|9406.3|9404.5|9403.3|9401.5|324
1594398600000|2020-07-10 16:30:00|9405.7|9404.2|9405.3|9402.9|9406.2|9404.4|9404.4|9402.6|301
1594398900000|2020-07-10 16:35:00|9405.5|9403.1|9407.5|9405.1|9407.7|9405.9|9404.6|9402.9|189
1594399200000|2020-07-10 16:40:00|9407|9405.5|9406.2|9403.8|9409.1|9407.5|9405.5|9403.8|313
1594399500000|2020-07-10 16:45:00|9406|9404.5|9406.9|9405.4|9407.4|9405.8|9405.9|9403.8|244
1594399800000|2020-07-10 16:50:00|9407|9405.5|9410.1|9407.7|9410.2|9408.6|9407|9405.5|243
1594400100000|2020-07-10 16:55:00|9409.9|9408.4|9408.5|9407|9410.8|9408.8|9408|9406.2|308
1594400400000|2020-07-10 17:00:00|9408.9|9406.5|9408.7|9407.2|9409.3|9407.3|9407.8|9406|303
1594400700000|2020-07-10 17:05:00|9408.6|9407.1|9410.8|9409.3|9411.6|9409.7|9408.5|9406.6|185
1594401000000|2020-07-10 17:10:00|9411.3|9408.9|9410|9407.6|9411.5|9409.5|9409.5|9407.5|306
1594401300000|2020-07-10 17:15:00|9409.9|9407.5|9412.6|9411.1|9413.6|9411.5|9409.6|9407.2|280
1594401600000|2020-07-10 17:20:00|9412.7|9411.2|9411|9409.5|9413.6|9411.5|9410.7|9408.7|293
1594401900000|2020-07-10 17:25:00|9411.4|9409|9410.2|9407.8|9412.3|9410.4|9409.5|9407.5|292
1594402200000|2020-07-10 17:30:00|9410.1|9407.7|9411.7|9409.3|9412|9410|9409.7|9407.7|271
1594402500000|2020-07-10 17:35:00|9411|9409.5|9412.7|9411.2|9413.5|9411.3|9410.4|9408.7|226
1594402800000|2020-07-10 17:40:00|9412.6|9411.1|9411.4|9409.9|9413|9411.1|9410.5|9408.5|253
1594403100000|2020-07-10 17:45:00|9411.3|9409.8|9412|9410.5|9413.4|9411.6|9411.3|9409.4|279
1594403400000|2020-07-10 17:50:00|9412.1|9410.6|9412|9409.6|9412.6|9410.6|9410.3|9408.4|244
1594403700000|2020-07-10 17:55:00|9412.1|9409.7|9412.4|9410|9412.6|9410.7|9411.6|9409.5|194
1594404000000|2020-07-10 18:00:00|9411.8|9409.4|9412.9|9411.4|9413.4|9411.5|9410.7|9408.3|248
1594404300000|2020-07-10 18:05:00|9413|9411.5|9414.7|9413.2|9415.4|9413.3|9412.3|9410.3|262
1594404600000|2020-07-10 18:10:00|9414.6|9413.1|9415.5|9413.1|9416.3|9414.8|9414.5|9412.7|162
1594404900000|2020-07-10 18:15:00|9415.4|9413|9416.5|9415|9417|9415.1|9414.9|9413|219
1594405200000|2020-07-10 18:20:00|9416.9|9414.5|9415|9412.6|9417|9415|9414.5|9412.6|197
1594405500000|2020-07-10 18:25:00|9415.1|9412.7|9414.3|9412.8|9415.4|9413.3|9413.3|9411.5|203
1594405800000|2020-07-10 18:30:00|9414.8|9412.4|9414.4|9412.9|9415.2|9413.3|9413.6|9411.6|208
1594406100000|2020-07-10 18:35:00|9414.3|9412.8|9413.5|9412|9415.2|9413.3|9413.5|9411.7|187
1594406400000|2020-07-10 18:40:00|9413.4|9411.9|9412.7|9411.2|9414.7|9412.8|9412.7|9410.8|161
1594406700000|2020-07-10 18:45:00|9412.8|9411.3|9413.6|9412.1|9414.3|9412.4|9412.7|9411.2|146
1594407000000|2020-07-10 18:50:00|9413.5|9412|9413.6|9412.1|9414.3|9412.3|9412.7|9410.8|156
1594407300000|2020-07-10 18:55:00|9414.1|9411.7|9416.4|9414.9|9416.4|9414.9|9413.6|9411.7|280
1594407600000|2020-07-10 19:00:00|9416.9|9414.5|9417.8|9415.4|9417.9|9415.9|9415.2|9413|309
1594407900000|2020-07-10 19:05:00|9417.9|9415.5|9416.9|9414.5|9419.3|9417.3|9416.6|9414.4|248
1594408200000|2020-07-10 19:10:00|9416.8|9414.4|9417|9414.6|9418.7|9416.3|9416.3|9414.3|149
1594408500000|2020-07-10 19:15:00|9417.1|9414.7|9415.9|9413.5|9417.4|9415.1|9415.6|9413.5|168
1594408800000|2020-07-10 19:20:00|9416|9413.6|9414.2|9411.8|9416.2|9414.7|9413.6|9411.7|164
1594409100000|2020-07-10 19:25:00|9413.7|9412.2|9414.3|9411.9|9414.9|9412.8|9413.5|9411.3|157
1594409400000|2020-07-10 19:30:00|9414.2|9411.8|9414|9411.6|9414.3|9412.1|9413.3|9410.9|208
1594409700000|2020-07-10 19:35:00|9413.9|9411.5|9415|9412.6|9415.4|9413.4|9413.5|9411.5|134
1594410000000|2020-07-10 19:40:00|9414.9|9412.5|9415.3|9413.8|9416|9413.9|9414.2|9411.8|151
1594410300000|2020-07-10 19:45:00|9415.4|9413.9|9415.3|9413.8|9416.9|9414.6|9415.3|9413|246
1594410600000|2020-07-10 19:50:00|9415.2|9413.7|9414.2|9411.8|9415.9|9413.9|9414.1|9411.7|195
1594410900000|2020-07-10 19:55:00|9414.1|9411.7|9413.9|9411.5|9415.3|9412.9|9412.5|9410.7|384
1594411200000|2020-07-10 20:00:00|9414|9411.6|9411.2|9408.8|9414.8|9412.6|9411.1|9408.7|381
1594411500000|2020-07-10 20:05:00|9411.3|9408.9|9410.7|9408.3|9411.5|9409.1|9410.3|9407.9|175
1594411800000|2020-07-10 20:10:00|9410.9|9408.5|9410.9|9408.5|9411.6|9409.2|9410.5|9408.1|115
1594412100000|2020-07-10 20:15:00|9411|9408.6|9411.4|9409|9411.9|9409.5|9410.6|9408.2|99
1594412400000|2020-07-10 20:20:00|9411.5|9409.1|9412.9|9410.5|9413.4|9411|9411.4|9409|176
1594412700000|2020-07-10 20:25:00|9413.1|9410.7|9413.2|9410.8|9414.5|9412.1|9413|9410.6|131
1594413000000|2020-07-10 20:30:00|9413.3|9410.9|9413.5|9411.1|9414.3|9411.9|9412.9|9410.8|118
1594413300000|2020-07-10 20:35:00|9413.6|9411.2|9413.5|9411.1|9414.5|9412.1|9413.4|9411|80
1594413600000|2020-07-10 20:40:00|9413.4|9411|9414.3|9411.9|9414.3|9411.9|9413.3|9410.9|87
1594413900000|2020-07-10 20:45:00|9414.2|9411.8|9413.5|9411.1|9414.9|9412.5|9413.1|9410.7|152
1594414200000|2020-07-10 20:50:00|9413.8|9411.4|9414.9|9412.5|9418|9413.7|9413.8|9411.4|202
1594414500000|2020-07-10 20:55:00|9415.1|9412.7|9413.1|9410.7|9415.1|9412.7|9412|9407.8|225
1594584000000|2020-07-12 20:00:00|9411.2|9400.2|9412.6|9401.6|9412.6|9401.6|9410.4|9399.4|8
1594584300000|2020-07-12 20:05:00|9411.5|9400.5|9410.4|9399.4|9412.6|9401.6|9410.4|9399.4|10
1594584600000|2020-07-12 20:10:00|9412.6|9401.6|9411.5|9400.5|9412.6|9401.6|9410.4|9399.4|16
1594584900000|2020-07-12 20:15:00|9412.6|9401.6|9411.5|9400.5|9412.6|9401.6|9411|9400|6
1594585200000|2020-07-12 20:20:00|9411.2|9400.2|9410.4|9399.4|9411.5|9400.5|9410.4|9399.4|4
1594585500000|2020-07-12 20:25:00|9412.6|9401.6|9410.4|9399.4|9412.6|9401.6|9410.4|9399.4|15
1594585800000|2020-07-12 20:30:00|9412.6|9401.6|9410.4|9399.4|9412.6|9401.6|9410.4|9399.4|17
1594586100000|2020-07-12 20:35:00|9411.8|9400.8|9411.5|9400.5|9412.6|9401.6|9411.5|9400.5|4
1594586400000|2020-07-12 20:40:00|9411|9400|9411.5|9400.5|9412.6|9401.6|9411|9400|8
1594586700000|2020-07-12 20:45:00|9410.4|9399.4|9411.5|9400.5|9412.6|9401.6|9410.4|9399.4|11
1594587000000|2020-07-12 20:50:00|9411.1|9400.1|9411.4|9400.4|9412.6|9401.6|9411|9400|12
1594587300000|2020-07-12 20:55:00|9411|9400|9411.7|9400.7|9411.7|9400.7|9410.4|9399.4|4
1594587600000|2020-07-12 21:00:00|9411|9400|9417.1|9406.1|9417.7|9406.7|9410.4|9399.4|18
1594587900000|2020-07-12 21:05:00|9417.2|9406.2|9414.2|9404.2|9417.2|9406.5|9413.2|9403.2|28
1594588200000|2020-07-12 21:10:00|9416.3|9406.3|9416.6|9406.6|9416.6|9410.2|9410|9400|28
1594588500000|2020-07-12 21:15:00|9412.6|9410.2|9416.4|9406.4|9419.7|9410.2|9412.4|9402.4|153
1594588800000|2020-07-12 21:20:00|9416.3|9406.3|9414.6|9404.6|9418.1|9409.8|9412.1|9402.1|132
1594589100000|2020-07-12 21:25:00|9416.4|9406.4|9410.9|9400.9|9417.3|9407.3|9409.2|9399.2|141
1594589400000|2020-07-12 21:30:00|9410.4|9400.4|9408|9398|9411.1|9401.1|9406.6|9396.6|114
1594589700000|2020-07-12 21:35:00|9411.3|9401.3|9411.6|9401.6|9413.9|9403.9|9408.3|9398.3|142
1594590000000|2020-07-12 21:40:00|9412.7|9402.7|9410.1|9400.1|9414.1|9404.1|9408.6|9398.6|161
1594590300000|2020-07-12 21:45:00|9410.2|9400.2|9412.3|9402.3|9413.3|9403.3|9406.8|9396.8|309
1594590600000|2020-07-12 21:50:00|9412.2|9402.2|9414.5|9404.5|9416.8|9406.8|9411.7|9401.7|231
1594590900000|2020-07-12 21:55:00|9415.2|9405.2|9415.8|9405.8|9417|9407.8|9412.5|9402.5|202
1594591200000|2020-07-12 22:00:00|9415.7|9405.7|9407.1|9404.2|9415.8|9406.7|9406.9|9401.4|592
1594591500000|2020-07-12 22:05:00|9407|9404.6|9406.5|9404.1|9407.6|9404.6|9406.1|9403.7|150
1594591800000|2020-07-12 22:10:00|9406.4|9404|9406.3|9403.9|9406.8|9404.4|9406|9403.6|96
1594592100000|2020-07-12 22:15:00|9406.4|9404|9405|9402.6|9406.5|9404.1|9405|9402.6|137
1594592400000|2020-07-12 22:20:00|9405.1|9402.7|9405.1|9402.7|9405.3|9402.9|9404.2|9401.8|109
1594592700000|2020-07-12 22:25:00|9405|9402.6|9405.4|9403|9405.7|9403.3|9405|9402.6|88
1594593000000|2020-07-12 22:30:00|9405.5|9403.1|9405.1|9402.7|9405.5|9403.1|9404.9|9402.5|75
1594593300000|2020-07-12 22:35:00|9405|9402.6|9404.9|9402.5|9406|9403.6|9404.9|9402.5|107
1594593600000|2020-07-12 22:40:00|9405|9402.6|9404.2|9401.8|9405.2|9402.8|9404.1|9401.7|119
1594593900000|2020-07-12 22:45:00|9404.1|9401.7|9403.4|9401|9404.6|9402.2|9403.2|9400.8|89
1594594200000|2020-07-12 22:50:00|9403.6|9401.2|9404.2|9401.8|9404.2|9401.8|9403.1|9400.7|91
1594594500000|2020-07-12 22:55:00|9404.1|9401.7|9405|9402.6|9405.8|9403.4|9403.8|9401.4|113
1594594800000|2020-07-12 23:00:00|9405.2|9402.8|9404.4|9402|9405.3|9402.9|9403.7|9401.3|181
1594595100000|2020-07-12 23:05:00|9404.5|9402.1|9404.4|9402|9405.9|9403.5|9404.1|9401.7|142
1594595400000|2020-07-12 23:10:00|9404.3|9401.9|9405.2|9402.8|9405.9|9403.5|9404.1|9401.7|132
1594595700000|2020-07-12 23:15:00|9405.3|9402.9|9406.1|9403.7|9406.2|9403.8|9404.9|9402.5|165
1594596000000|2020-07-12 23:20:00|9406|9403.6|9406.1|9403.7|9406.7|9404.3|9405.7|9403.3|135
1594596300000|2020-07-12 23:25:00|9406.2|9403.8|9404.3|9401.9|9406.2|9403.8|9404.2|9401.8|135
1594596600000|2020-07-12 23:30:00|9404.2|9401.8|9405.9|9403.5|9405.9|9403.5|9404.2|9401.8|158
1594596900000|2020-07-12 23:35:00|9406|9403.6|9405.2|9402.8|9406|9403.6|9405|9402.6|120
1594597200000|2020-07-12 23:40:00|9405.3|9402.9|9405.2|9402.8|9405.8|9403.4|9404.9|9402.5|87
1594597500000|2020-07-12 23:45:00|9405.1|9402.7|9405.2|9402.8|9405.3|9402.9|9404.9|9402.5|45
1594597800000|2020-07-12 23:50:00|9405.1|9402.7|9405.7|9403.3|9406.2|9403.8|9405.1|9402.7|105
1594598100000|2020-07-12 23:55:00|9405.6|9403.2|9407|9404.6|9407.1|9404.7|9405.5|9403.1|198
1594598400000|2020-07-13 00:00:00|9407.1|9404.7|9410.8|9408.4|9411.5|9409.1|9406.6|9404.2|326
1594598700000|2020-07-13 00:05:00|9410.7|9408.3|9410.4|9408|9411|9408.6|9410.1|9407.7|161
1594599000000|2020-07-13 00:10:00|9410.5|9408.1|9410.4|9408|9411.4|9409|9409.7|9407.3|167
1594599300000|2020-07-13 00:15:00|9410.5|9408.1|9410.3|9407.9|9411.1|9408.7|9410.1|9407.7|147
1594599600000|2020-07-13 00:20:00|9410.2|9407.8|9408|9405.6|9410.2|9407.8|9407.7|9405.3|129
1594599900000|2020-07-13 00:25:00|9408.1|9405.7|9405.5|9403.1|9408.1|9405.7|9405.5|9403.1|180
1594600200000|2020-07-13 00:30:00|9405.3|9402.9|9405.6|9403.2|9406.6|9404.2|9405.1|9402.7|101
1594600500000|2020-07-13 00:35:00|9405.5|9403.1|9406|9403.6|9406.1|9403.7|9405.1|9402.7|106
1594600800000|2020-07-13 00:40:00|9405.9|9403.5|9405.8|9403.4|9406.1|9403.7|9404.2|9401.8|137
1594601100000|2020-07-13 00:45:00|9405.7|9403.3|9405.9|9403.5|9406.6|9404.2|9405.2|9402.8|172
1594601400000|2020-07-13 00:50:00|9406|9403.6|9404.6|9402.2|9406.9|9404.5|9404.4|9402|248
1594601700000|2020-07-13 00:55:00|9404.4|9402|9405|9402.6|9406.7|9404.3|9404.4|9402|152
1594602000000|2020-07-13 01:00:00|9405.1|9402.7|9401.5|9399.1|9405.5|9403.1|9400.7|9398.3|220
1594602300000|2020-07-13 01:05:00|9401.4|9399|9400.8|9398.4|9401.5|9399.1|9400.4|9398|183
1594602600000|2020-07-13 01:10:00|9400.9|9398.5|9400.6|9398.2|9401.5|9399.1|9400.6|9398.2|149
1594602900000|2020-07-13 01:15:00|9400.7|9398.3|9401.9|9399.5|9402.1|9399.7|9400.6|9398.2|198
1594603200000|2020-07-13 01:20:00|9401.8|9399.4|9401.5|9399.1|9401.8|9399.4|9400.6|9398.2|132
1594603500000|2020-07-13 01:25:00|9401.4|9399|9401.4|9399|9401.5|9399.2|9400.4|9398.1|166
1594603800000|2020-07-13 01:30:00|9401.3|9398.9|9399.2|9396.8|9401.3|9398.9|9398.8|9396.4|271
1594604100000|2020-07-13 01:35:00|9399.1|9396.7|9400.9|9398.5|9400.9|9398.5|9398.8|9396.4|234
1594604400000|2020-07-13 01:40:00|9401|9398.6|9401.5|9399.1|9401.8|9400|9400.8|9398.4|149
1594604700000|2020-07-13 01:45:00|9401.4|9399|9400.9|9398.5|9401.8|9399.4|9400.6|9398.2|143
1594605000000|2020-07-13 01:50:00|9401|9398.6|9399.5|9397.1|9401.5|9399.1|9399.1|9396.7|176
1594605300000|2020-07-13 01:55:00|9399.4|9397|9399.9|9397.5|9400.2|9397.8|9399.4|9397|193
1594605600000|2020-07-13 02:00:00|9400|9397.6|9400.2|9397.8|9400.6|9398.2|9399.5|9397.1|166
1594605900000|2020-07-13 02:05:00|9399.9|9397.5|9398.9|9396.5|9400|9397.6|9397.6|9395.2|168
1594606200000|2020-07-13 02:10:00|9398.7|9396.3|9398.7|9396.3|9399.6|9397.5|9398.5|9396.1|178
1594606500000|2020-07-13 02:15:00|9398.8|9396.4|9398|9395.6|9398.8|9396.4|9397.9|9395.5|94
1594606800000|2020-07-13 02:20:00|9398.1|9395.7|9399.5|9397.1|9399.9|9397.5|9398.1|9395.7|172
1594607100000|2020-07-13 02:25:00|9399.6|9397.2|9399.5|9397.1|9400.5|9398.3|9399.1|9396.7|149
1594607400000|2020-07-13 02:30:00|9399.7|9397.3|9399.4|9397|9399.7|9397.7|9399.1|9396.8|136
1594607700000|2020-07-13 02:35:00|9399.1|9397.6|9398.9|9396.5|9399.5|9397.6|9398.4|9396.1|150
1594608000000|2020-07-13 02:40:00|9398.8|9396.4|9397.9|9395.5|9398.9|9396.6|9397.6|9395.3|142
1594608300000|2020-07-13 02:45:00|9398|9395.6|9398.3|9395.9|9398.5|9396.4|9397.6|9395.2|149
1594608600000|2020-07-13 02:50:00|9398.4|9396|9399.4|9397|9399.5|9397.2|9397.5|9395.4|95
1594608900000|2020-07-13 02:55:00|9399.3|9396.9|9399.4|9397|9399.5|9397.1|9398.6|9396.4|56
1594609200000|2020-07-13 03:00:00|9399.3|9396.9|9397.9|9395.5|9399.6|9397.2|9397.5|9395.1|120
1594609500000|2020-07-13 03:05:00|9398.1|9395.7|9396.9|9394.5|9398.4|9396|9396.7|9394.5|172
1594609800000|2020-07-13 03:10:00|9397|9394.6|9397.7|9395.3|9398.7|9396.3|9396.9|9394.5|146
1594610100000|2020-07-13 03:15:00|9397.6|9395.2|9397.4|9395|9397.8|9395.4|9397|9394.6|207
1594610400000|2020-07-13 03:20:00|9397.3|9394.9|9397.1|9394.7|9398.4|9396|9397|9394.6|144
1594610700000|2020-07-13 03:25:00|9397|9394.6|9395.3|9392.9|9397.2|9394.8|9394.9|9392.5|191
1594611000000|2020-07-13 03:30:00|9395.2|9392.8|9395.2|9392.8|9395.4|9393|9395.1|9392.7|81
1594611300000|2020-07-13 03:35:00|9395.3|9392.9|9396.1|9393.7|9396.6|9394.7|9395.1|9392.7|105
1594611600000|2020-07-13 03:40:00|9396|9393.6|9396.1|9393.7|9396.1|9393.7|9395.1|9392.7|125
1594611900000|2020-07-13 03:45:00|9395.9|9394.6|9396.1|9393.7|9396.4|9394.6|9395.3|9393.2|112
1594612200000|2020-07-13 03:50:00|9396|9393.6|9397.3|9394.9|9397.9|9395.6|9395.9|9393.5|163
1594612500000|2020-07-13 03:55:00|9397.2|9394.8|9397.3|9394.9|9397.6|9395.5|9396.9|9394.5|137
1594612800000|2020-07-13 04:00:00|9397.2|9394.8|9397|9394.6|9397.2|9394.8|9396.8|9394.4|79
1594613100000|2020-07-13 04:05:00|9396.9|9394.5|9397.2|9394.8|9397.4|9395|9396.9|9394.5|70
1594613400000|2020-07-13 04:10:00|9397.1|9394.7|9398.3|9395.9|9398.4|9396|9397|9394.7|108
1594613700000|2020-07-13 04:15:00|9398.2|9395.8|9398.7|9396.3|9398.9|9396.5|9398.2|9395.8|85
1594614000000|2020-07-13 04:20:00|9398.6|9396.2|9398.7|9396.3|9398.8|9396.4|9398.5|9396.1|88
1594614300000|2020-07-13 04:25:00|9398.6|9396.2|9398.6|9396.2|9398.8|9396.4|9398.5|9396.1|63
1594614600000|2020-07-13 04:30:00|9398.5|9396.1|9399.7|9397.3|9399.8|9397.4|9398.5|9396.1|106
1594614900000|2020-07-13 04:35:00|9399.8|9397.4|9399.8|9397.4|9399.9|9397.5|9399.4|9397|98
1594615200000|2020-07-13 04:40:00|9399.9|9397.5|9401.5|9399.1|9401.7|9399.3|9399.6|9397.4|113
1594615500000|2020-07-13 04:45:00|9401.6|9399.2|9401.2|9398.8|9401.6|9399.2|9400.9|9398.5|100
1594615800000|2020-07-13 04:50:00|9401.1|9398.7|9400.6|9398.2|9401.3|9398.9|9400.6|9398.2|102
1594616100000|2020-07-13 04:55:00|9400.7|9398.3|9401.2|9398.8|9401.2|9398.8|9400.2|9397.8|142
1594616400000|2020-07-13 05:00:00|9401.1|9398.7|9400.2|9397.8|9401.2|9398.8|9399.7|9397.3|131
1594616700000|2020-07-13 05:05:00|9400.3|9397.9|9399|9396.6|9400.3|9397.9|9398|9396|172
1594617000000|2020-07-13 05:10:00|9399.1|9396.7|9399.4|9397|9399.6|9397.2|9398|9395.6|116
1594617300000|2020-07-13 05:15:00|9399.2|9396.8|9400.2|9397.8|9400.3|9397.9|9398.8|9396.5|155
1594617600000|2020-07-13 05:20:00|9400.3|9397.9|9399.4|9397|9400.5|9398.1|9399.3|9396.9|114
1594617900000|2020-07-13 05:25:00|9399.5|9397.1|9398|9395.6|9399.5|9397.1|9397.8|9395.5|147
1594618200000|2020-07-13 05:30:00|9398.1|9395.7|9397.7|9395.3|9398.6|9396.2|9397.5|9395.1|190
1594618500000|2020-07-13 05:35:00|9397.8|9395.4|9399.5|9397.1|9399.6|9397.2|9397.4|9395.2|87
1594618800000|2020-07-13 05:40:00|9399.4|9397|9398.7|9396.3|9399.5|9397.1|9398.5|9396.1|138
1594619100000|2020-07-13 05:45:00|9398.6|9396.2|9397.8|9395.4|9398.7|9396.3|9397|9394.6|159
1594619400000|2020-07-13 05:50:00|9397.9|9395.5|9397.8|9395.4|9398|9395.9|9396.7|9394.6|161
1594619700000|2020-07-13 05:55:00|9397.7|9395.3|9398.5|9396.1|9398.6|9396.2|9397.2|9394.8|200
1594620000000|2020-07-13 06:00:00|9398.6|9396.2|9397.4|9395|9398.7|9396.3|9396.8|9394.4|236
1594620300000|2020-07-13 06:05:00|9397.5|9395.1|9398|9395.6|9398.2|9395.8|9396|9393.6|235
1594620600000|2020-07-13 06:10:00|9398.4|9396|9400.6|9398.2|9401.6|9399.2|9398.4|9396|309
1594620900000|2020-07-13 06:15:00|9400.7|9398.3|9398|9395.6|9401.4|9399|9397.8|9395.4|206
1594621200000|2020-07-13 06:20:00|9397.9|9395.5|9397.6|9395.2|9398.1|9395.9|9396.5|9394.5|252
1594621500000|2020-07-13 06:25:00|9397.5|9395.1|9396.6|9395.1|9398.4|9396.6|9396.4|9394.5|305
1594621800000|2020-07-13 06:30:00|9396.5|9395|9395.6|9394.1|9397.1|9395.5|9395.4|9393.9|198
1594622100000|2020-07-13 06:35:00|9395.5|9394|9395.7|9394.2|9396.4|9394.5|9394.6|9392.5|259
1594622400000|2020-07-13 06:40:00|9395.6|9394.1|9394|9392.5|9395.7|9394.2|9393.2|9391.2|173
1594622700000|2020-07-13 06:45:00|9394.1|9392.6|9393.9|9392.4|9395.2|9393.5|9393.7|9391.8|158
1594623000000|2020-07-13 06:50:00|9393.8|9392.3|9394|9392.5|9395.9|9394.1|9393.7|9392.1|240
1594623300000|2020-07-13 06:55:00|9394.5|9393|9397.5|9395.1|9397.6|9395.2|9394.1|9392|270
1594623600000|2020-07-13 07:00:00|9397.3|9394.9|9398.6|9396.2|9398.6|9396.2|9395.8|9393.7|334
1594623900000|2020-07-13 07:05:00|9398.7|9396.3|9402.3|9400.8|9402.7|9401.2|9398.4|9396.2|427
1594624200000|2020-07-13 07:10:00|9402.8|9400.4|9401|9399.5|9403.2|9401.3|9400.2|9398.5|339
1594624500000|2020-07-13 07:15:00|9401.1|9399.6|9398.2|9396.7|9401.5|9399.6|9398|9396.2|302
1594624800000|2020-07-13 07:20:00|9398.1|9396.6|9399.6|9397.2|9399.8|9397.8|9397.3|9395.4|426
1594625100000|2020-07-13 07:25:00|9399.3|9397.8|9407.3|9405.8|9407.7|9405.8|9399.1|9397.1|440
1594625400000|2020-07-13 07:30:00|9407.2|9405.7|9405.6|9404.1|9408.5|9406.7|9405.4|9403.9|426
1594625700000|2020-07-13 07:35:00|9405.7|9404.2|9408.2|9406.7|9409.8|9407.9|9405.2|9403.3|384
1594626000000|2020-07-13 07:40:00|9408.5|9406.1|9408.2|9406.7|9408.9|9407|9406.7|9405.2|334
1594626300000|2020-07-13 07:45:00|9408.1|9406.6|9408.2|9406.7|9408.7|9406.8|9406.3|9404.4|288
1594626600000|2020-07-13 07:50:00|9408.3|9406.8|9406.6|9405.1|9408.3|9406.8|9406.4|9404.5|225
1594626900000|2020-07-13 07:55:00|9406.7|9405.2|9407.6|9405.2|9408.2|9406|9405|9403.5|378
1594627200000|2020-07-13 08:00:00|9407.5|9405.1|9411.6|9409.2|9412.2|9410.3|9406.7|9404.7|442
1594627500000|2020-07-13 08:05:00|9411.4|9409|9411.8|9410.3|9414.2|9412.3|9409.7|9407.5|393
1594627800000|2020-07-13 08:10:00|9411.7|9410.2|9411|9409.5|9412.3|9410.4|9410.3|9408.4|279
1594628100000|2020-07-13 08:15:00|9410.9|9409.4|9413.6|9412.1|9414.3|9412.3|9410.2|9408.5|392
1594628400000|2020-07-13 08:20:00|9413.5|9412|9414.9|9412.5|9415.3|9413.6|9411.9|9409.9|315
1594628700000|2020-07-13 08:25:00|9415|9412.6|9415.8|9413.4|9416.1|9414|9413.5|9411.6|307
1594629000000|2020-07-13 08:30:00|9415.7|9413.3|9417.6|9415.2|9418.4|9416.3|9414.5|9413|289
1594629300000|2020-07-13 08:35:00|9417.5|9415.1|9418.1|9416.6|9418.6|9416.7|9416|9414.5|301
1594629600000|2020-07-13 08:40:00|9418|9416.5|9421.3|9418.9|9421.4|9419.4|9417.9|9416.1|203
1594629900000|2020-07-13 08:45:00|9421.2|9418.8|9422.1|9419.7|9424.9|9422.9|9421|9418.6|321
1594630200000|2020-07-13 08:50:00|9422.3|9419.9|9421|9419.5|9423.1|9420.8|9420.9|9419|282
1594630500000|2020-07-13 08:55:00|9421.1|9419.6|9420.5|9419|9421.7|9420.2|9419.6|9418.1|229
1594630800000|2020-07-13 09:00:00|9420.4|9418.9|9418.9|9417.4|9421.6|9420.1|9418.3|9416.5|412
1594631100000|2020-07-13 09:05:00|9418.7|9417.2|9421.1|9418.7|9422|9420|9418.4|9416.5|362
1594631400000|2020-07-13 09:10:00|9421.2|9418.8|9419.9|9418.4|9421.3|9419.3|9418.6|9417|292
1594631700000|2020-07-13 09:15:00|9419.8|9418.3|9422.1|9420.6|9422.8|9420.8|9419.8|9418.1|274
1594632000000|2020-07-13 09:20:00|9422|9420.5|9421.7|9420.2|9423.5|9421.4|9421.1|9419.2|289
1594632300000|2020-07-13 09:25:00|9421.6|9420.1|9422.1|9419.7|9423.2|9421.5|9420.9|9419.4|286
1594632600000|2020-07-13 09:30:00|9422.2|9419.8|9421.8|9420.3|9422.6|9421.1|9420.3|9418.6|292
1594632900000|2020-07-13 09:35:00|9421.7|9420.2|9419.4|9417|9421.8|9420.3|9418.4|9416.7|298
1594633200000|2020-07-13 09:40:00|9419.3|9416.9|9421.8|9420.3|9422.2|9420.4|9418.4|9416.4|284
1594633500000|2020-07-13 09:45:00|9421.7|9420.2|9421|9418.6|9422.2|9420.3|9419.5|9417.8|272
1594633800000|2020-07-13 09:50:00|9421.1|9418.7|9420.2|9418.7|9421.2|9419.1|9419|9417.2|274
1594634100000|2020-07-13 09:55:00|9420.1|9418.6|9419|9416.6|9420.9|9419.4|9418|9416.2|406
1594634400000|2020-07-13 10:00:00|9419.1|9416.7|9419.5|9418|9420.5|9418.7|9417.4|9415.5|333
1594634700000|2020-07-13 10:05:00|9419.6|9418.1|9417.1|9414.7|9419.7|9418.2|9416.6|9414.6|324
1594635000000|2020-07-13 10:10:00|9417.2|9414.8|9416.2|9414.7|9417.5|9416|9415.3|9413.5|272
1594635300000|2020-07-13 10:15:00|9416.1|9414.6|9417.7|9416.2|9417.8|9416.3|9415.8|9414.1|274
1594635600000|2020-07-13 10:20:00|9417.6|9416.1|9417.3|9415.8|9418.1|9416.2|9416.4|9414.6|233
1594635900000|2020-07-13 10:25:00|9417.4|9415.9|9416.7|9415.2|9417.4|9415.9|9415.4|9413.8|198
1594636200000|2020-07-13 10:30:00|9417.1|9414.7|9419|9417.5|9419.1|9417.6|9416.4|9414.7|299
1594636500000|2020-07-13 10:35:00|9419.1|9417.6|9419.7|9417.3|9420.6|9418.7|9418.3|9416.5|270
1594636800000|2020-07-13 10:40:00|9419.8|9417.4|9421.2|9418.8|9421.4|9419.4|9418.9|9417.3|200
1594637100000|2020-07-13 10:45:00|9421.1|9418.7|9418.8|9416.4|9421.2|9419.4|9418.3|9416.2|232
1594637400000|2020-07-13 10:50:00|9418.9|9416.5|9419|9417.5|9419|9417.5|9417|9415.1|296
1594637700000|2020-07-13 10:55:00|9418.8|9417.3|9420.3|9418.8|9420.4|9418.9|9417.4|9415.3|376
1594638000000|2020-07-13 11:00:00|9420.2|9418.7|9420.3|9417.9|9421|9419.3|9418.7|9417|245
1594638300000|2020-07-13 11:05:00|9420.1|9417.7|9417.8|9416.3|9420.5|9418.5|9417.8|9415.9|270
1594638600000|2020-07-13 11:10:00|9417.7|9416.2|9417.8|9415.4|9418.3|9416.8|9416.7|9414.8|314
1594638900000|2020-07-13 11:15:00|9417.9|9415.5|9421.3|9419.8|9422.5|9420.6|9417.6|9415.5|336
1594639200000|2020-07-13 11:20:00|9421.4|9419.9|9422|9420.5|9422|9420.5|9420.2|9418.3|227
1594639500000|2020-07-13 11:25:00|9421.9|9420.4|9421.1|9418.7|9423|9421.3|9420|9418.5|275
1594639800000|2020-07-13 11:30:00|9421|9418.6|9422.1|9420.6|9422.8|9421.3|9419.6|9418|240
1594640100000|2020-07-13 11:35:00|9422.2|9420.7|9423.9|9422.4|9424.3|9422.8|9421.3|9419.8|260
1594640400000|2020-07-13 11:40:00|9423.8|9422.3|9423.8|9422.3|9424.7|9423.2|9422.6|9421|187
1594640700000|2020-07-13 11:45:00|9423.7|9422.2|9423|9421.5|9424.3|9422.4|9422.2|9420.2|212
1594641000000|2020-07-13 11:50:00|9423.1|9421.6|9422.3|9420.8|9423.3|9421.6|9421.4|9419.7|256
1594641300000|2020-07-13 11:55:00|9422.2|9420.7|9422.1|9420.6|9423|9421.4|9420.8|9419|270
1594641600000|2020-07-13 12:00:00|9422|9420.5|9426.1|9423.7|9426.2|9424.3|9420.2|9418.4|336
1594641900000|2020-07-13 12:05:00|9426.2|9423.8|9427.3|9425.8|9428|9425.9|9424.9|9423.4|207
1594642200000|2020-07-13 12:10:00|9427.8|9425.4|9432.5|9431|9433|9431.5|9427.3|9425.3|268
1594642500000|2020-07-13 12:15:00|9432.6|9431.1|9436.2|9434.7|9437.3|9435.4|9432.3|9430.8|321
1594642800000|2020-07-13 12:20:00|9436.1|9434.6|9434.6|9433.1|9438.1|9436.4|9434.2|9432.7|340
1594643100000|2020-07-13 12:25:00|9434.8|9433.3|9436.3|9434.8|9436.9|9435.4|9434.1|9432.6|361
1594643400000|2020-07-13 12:30:00|9436.2|9434.7|9433.2|9431.7|9438.5|9437|9432.8|9431.1|343
1594643700000|2020-07-13 12:35:00|9433.1|9431.6|9433.7|9431.3|9435.5|9433.7|9432.6|9430.7|287
1594644000000|2020-07-13 12:40:00|9433.5|9431.1|9434.1|9432.6|9436.3|9434.4|9433|9431|289
1594644300000|2020-07-13 12:45:00|9434.2|9432.7|9430.6|9429.1|9435.6|9433.7|9430.5|9428.7|270
1594644600000|2020-07-13 12:50:00|9430.5|9429|9429.1|9427.6|9430.9|9429.2|9429.1|9427.3|200
1594644900000|2020-07-13 12:55:00|9429.2|9427.7|9431.1|9428.7|9431.8|9429.8|9428.7|9426.8|411
1594645200000|2020-07-13 13:00:00|9431|9428.6|9427.6|9425.2|9431.2|9429.3|9426.4|9424.4|340
1594645500000|2020-07-13 13:05:00|9427.2|9425.7|9426|9423.6|9427.7|9425.8|9423.4|9421.4|438
1594645800000|2020-07-13 13:10:00|9425.8|9423.4|9422.1|9419.7|9426|9424.1|9421.8|9419.6|317
1594646100000|2020-07-13 13:15:00|9422.2|9419.8|9423.8|9422.3|9425.6|9423.8|9421.7|9419.7|412
1594646400000|2020-07-13 13:20:00|9423.7|9422.2|9421.7|9420.2|9424|9422.2|9421.5|9419.8|405
1594646700000|2020-07-13 13:25:00|9421.8|9420.3|9418.4|9416|9422.4|9420.4|9417.3|9415.5|408
1594647000000|2020-07-13 13:30:00|9418.1|9416.6|9418.5|9417|9419.5|9417.6|9416.3|9414.4|603
1594647300000|2020-07-13 13:35:00|9418.4|9416.9|9415.5|9413.1|9418.9|9416.9|9411.3|9409.4|715
1594647600000|2020-07-13 13:40:00|9415.6|9413.2|9415.7|9414.2|9417.3|9415.1|9413.2|9411.7|643
1594647900000|2020-07-13 13:45:00|9415.8|9414.3|9420.7|9419.2|9421.3|9419.5|9414.7|9413|548
1594648200000|2020-07-13 13:50:00|9420.4|9418.9|9414.3|9411.9|9420.9|9419.4|9413.6|9411.8|664
1594648500000|2020-07-13 13:55:00|9413.7|9412.2|9411.7|9409.3|9413.8|9412.3|9410.6|9408.5|508
1594648800000|2020-07-13 14:00:00|9411.6|9409.2|9412.6|9411.1|9414.7|9413.2|9411.2|9409.2|559
1594649100000|2020-07-13 14:05:00|9412.7|9411.2|9408.9|9406.5|9414.1|9412.2|9408|9406.2|437
1594649400000|2020-07-13 14:10:00|9409|9406.6|9409.6|9408.1|9411.5|9409.6|9407.9|9406.2|399
1594649700000|2020-07-13 14:15:00|9409.5|9408|9412.2|9410.7|9413.4|9411.4|9409.1|9407.4|352
1594650000000|2020-07-13 14:20:00|9412.3|9410.8|9409.5|9408|9412.8|9411|9409.1|9407.3|323
1594650300000|2020-07-13 14:25:00|9409.4|9407.9|9410|9408.5|9411.5|9409.7|9408.2|9406.6|462
1594650600000|2020-07-13 14:30:00|9409.9|9408.4|9410.7|9408.3|9411.1|9409.1|9407.5|9405.6|422
1594650900000|2020-07-13 14:35:00|9410.8|9408.4|9412.9|9410.5|9414.6|9412.6|9408.4|9406.5|501
1594651200000|2020-07-13 14:40:00|9412.5|9411|9410.7|9409.2|9413.1|9411.1|9410.1|9408.1|492
1594651500000|2020-07-13 14:45:00|9410.8|9409.3|9408.5|9406.1|9412.1|9410.1|9406|9404.1|409
1594651800000|2020-07-13 14:50:00|9408.3|9405.9|9411.1|9408.7|9415.3|9413.8|9407.4|9405.3|627
1594652100000|2020-07-13 14:55:00|9411.2|9408.8|9414.4|9412.9|9417.1|9415.4|9410.6|9408.6|497
1594652400000|2020-07-13 15:00:00|9414.3|9412.8|9411.4|9409.9|9414.8|9413.3|9410|9408.3|396
1594652700000|2020-07-13 15:05:00|9411.5|9410|9412.9|9410.5|9416.7|9414.7|9411.4|9409.4|418
1594653000000|2020-07-13 15:10:00|9413|9410.6|9414.1|9412.6|9414.1|9412.6|9410.9|9408.9|356
1594653300000|2020-07-13 15:15:00|9414|9412.5|9414.2|9412.7|9416.6|9414.8|9412.3|9410.5|388
1594653600000|2020-07-13 15:20:00|9414.3|9412.8|9413.9|9412.4|9417.5|9415.5|9413.9|9412.1|386
1594653900000|2020-07-13 15:25:00|9413.8|9412.3|9416.2|9413.8|9416.8|9415.3|9412.9|9411.3|379
1594654200000|2020-07-13 15:30:00|9416.3|9413.9|9416|9414.5|9417.5|9415.8|9414.3|9412.4|443
1594654500000|2020-07-13 15:35:00|9415.9|9414.4|9414.8|9413.3|9417.9|9416.4|9414.5|9413|426
1594654800000|2020-07-13 15:40:00|9414.5|9413|9411.8|9410.3|9415.1|9413.6|9410.9|9409.3|319
1594655100000|2020-07-13 15:45:00|9411.7|9410.2|9411.5|9410|9412.8|9411.3|9410.5|9408.8|371
1594655400000|2020-07-13 15:50:00|9411.4|9409.9|9412.3|9410.8|9412.6|9411|9411|9408.9|274
1594655700000|2020-07-13 15:55:00|9412.2|9410.7|9411.5|9410|9412.3|9410.7|9409.9|9408|340
1594656000000|2020-07-13 16:00:00|9411.3|9409.8|9413.4|9411.9|9413.4|9411.9|9409.8|9408.3|319
1594656300000|2020-07-13 16:05:00|9413.5|9412|9410.3|9408.8|9413.8|9412|9408.8|9407.3|296
1594656600000|2020-07-13 16:10:00|9410.2|9408.7|9408.8|9407.3|9410.5|9409|9408.7|9407.2|268
1594656900000|2020-07-13 16:15:00|9408.6|9407.1|9404.4|9402.9|9409.1|9407.1|9404.3|9402.7|204
1594657200000|2020-07-13 16:20:00|9404.5|9403|9402.7|9401.2|9405.3|9403.8|9400.5|9398.6|309
1594657500000|2020-07-13 16:25:00|9402.8|9401.3|9403|9401.5|9403.1|9401.6|9399.1|9397.6|273
1594657800000|2020-07-13 16:30:00|9402.9|9401.4|9405.3|9403.8|9406.7|9404.7|9402.8|9401.3|277
1594658100000|2020-07-13 16:35:00|9405.4|9403.9|9403.7|9402.2|9406.7|9405.2|9402.6|9401|267
1594658400000|2020-07-13 16:40:00|9403.6|9402.1|9403.6|9402.1|9404.1|9402.6|9402.2|9400.7|182
1594658700000|2020-07-13 16:45:00|9403.4|9401.9|9403.8|9402.3|9404|9402.5|9401.4|9399.9|206
1594659000000|2020-07-13 16:50:00|9403.9|9402.4|9405.5|9404|9405.5|9404|9403.6|9402.1|201
1594659300000|2020-07-13 16:55:00|9405.1|9403.6|9405.1|9403.6|9405.7|9404.2|9402.5|9401|310
1594659600000|2020-07-13 17:00:00|9405.3|9403.8|9406.1|9404.6|9406.5|9404.6|9403.8|9401.9|329
1594659900000|2020-07-13 17:05:00|9406|9404.5|9403.8|9402.3|9406.3|9404.7|9403.8|9402.3|180
1594660200000|2020-07-13 17:10:00|9403.7|9402.2|9402.1|9400.6|9404.8|9403.3|9401.7|9399.9|220
1594660500000|2020-07-13 17:15:00|9402|9400.5|9403.6|9402.1|9404.2|9402.3|9401.8|9400.3|234
1594660800000|2020-07-13 17:20:00|9403.7|9402.2|9403.9|9402.4|9404.7|9403.2|9402.7|9401.2|216
1594661100000|2020-07-13 17:25:00|9403.8|9402.3|9406.2|9403.8|9406.5|9404.6|9403.6|9401.8|241
1594661400000|2020-07-13 17:30:00|9406.1|9403.7|9406|9404.5|9406.7|9404.9|9405.2|9403.3|235
1594661700000|2020-07-13 17:35:00|9406.1|9404.6|9407.4|9405.9|9408.4|9406.5|9405.3|9403.8|220
1594662000000|2020-07-13 17:40:00|9407.5|9406|9406.4|9404.9|9408.6|9406.6|9406.3|9404.4|229
1594662300000|2020-07-13 17:45:00|9406.3|9404.8|9406.9|9405.4|9407.9|9406.4|9406|9404.1|128
1594662600000|2020-07-13 17:50:00|9407|9405.5|9407.8|9406.3|9408.3|9406.8|9406.5|9405|175
1594662900000|2020-07-13 17:55:00|9407.9|9406.4|9408.8|9407.3|9409.4|9407.9|9407|9405.5|290
1594663200000|2020-07-13 18:00:00|9408.9|9407.4|9412.2|9409.8|9412.6|9411.1|9408.8|9407|335
1594663500000|2020-07-13 18:05:00|9411.9|9410.4|9414.8|9413.3|9415.7|9414|9411.7|9409.7|400
1594663800000|2020-07-13 18:10:00|9414.7|9413.2|9414.9|9413.4|9415.5|9413.8|9413.5|9412|271
1594664100000|2020-07-13 18:15:00|9415|9413.5|9412.4|9410.9|9415.5|9413.7|9411.9|9410.4|283
1594664400000|2020-07-13 18:20:00|9412.5|9411|9414.2|9412.7|9414.2|9412.7|9412.4|9410.9|230
1594664700000|2020-07-13 18:25:00|9414.3|9412.8|9415.8|9414.3|9416|9414.5|9412.5|9411|376
1594665000000|2020-07-13 18:30:00|9415.7|9414.2|9418.1|9416.6|9418.7|9417.2|9414.8|9413.3|307
1594665300000|2020-07-13 18:35:00|9418.2|9416.7|9415.8|9414.3|9419.2|9417.7|9415.7|9414.2|293
1594665600000|2020-07-13 18:40:00|9415.7|9414.2|9414.1|9412.6|9415.8|9414.3|9413.9|9412.3|284
1594665900000|2020-07-13 18:45:00|9414.2|9412.7|9413.4|9411.9|9415.8|9414.1|9413.2|9411.7|286
1594666200000|2020-07-13 18:50:00|9413.5|9412|9414.7|9413.2|9415.2|9413.7|9413.4|9411.9|219
1594666500000|2020-07-13 18:55:00|9414.6|9413.1|9417.3|9415.8|9417.3|9415.8|9414.5|9413|222
1594666800000|2020-07-13 19:00:00|9417.1|9415.6|9416.8|9415.3|9418.3|9416.4|9416|9414.1|469
1594667100000|2020-07-13 19:05:00|9416.9|9415.4|9416.8|9415.3|9419.4|9417.5|9415.2|9413.3|525
1594667400000|2020-07-13 19:10:00|9416.7|9415.2|9413.6|9412.1|9417.4|9415.9|9411.9|9409.9|397
1594667700000|2020-07-13 19:15:00|9413.5|9412|9414.1|9412.6|9414.8|9413.3|9412.8|9410.8|353
1594668000000|2020-07-13 19:20:00|9414.2|9412.7|9412.6|9411.1|9414.8|9413|9412.5|9411|294
1594668300000|2020-07-13 19:25:00|9412.7|9411.2|9416.4|9414.9|9416.7|9415.2|9412.7|9410.9|412
1594668600000|2020-07-13 19:30:00|9416.3|9414.8|9419.3|9416.9|9420.6|9419|9415.5|9414|508
1594668900000|2020-07-13 19:35:00|9419.2|9416.8|9419.9|9418.4|9420|9418.4|9416.5|9414.7|439
1594669200000|2020-07-13 19:40:00|9420|9418.5|9416.6|9414.2|9420.4|9418.5|9415.2|9413.3|389
1594669500000|2020-07-13 19:45:00|9416.5|9414.1|9418.4|9416|9420|9418.3|9416.1|9414.1|384
1594669800000|2020-07-13 19:50:00|9417.9|9416.4|9419.6|9418.1|9420.2|9418.2|9416.9|9415.1|416
1594670100000|2020-07-13 19:55:00|9419.4|9417.9|9415.6|9413.2|9420.1|9418.1|9414.6|9412.6|441
1594670400000|2020-07-13 20:00:00|9415.5|9413.1|9417.4|9415|9417.5|9415.1|9414.5|9412.3|312
1594670700000|2020-07-13 20:05:00|9417.3|9414.9|9416.4|9414|9417.7|9415.5|9415.3|9413.3|189
1594671000000|2020-07-13 20:10:00|9416.3|9413.9|9416.4|9414|9416.5|9414.4|9415.3|9413.3|164
1594671300000|2020-07-13 20:15:00|9416.3|9413.9|9415.8|9414.3|9416.5|9414.6|9415.4|9413.3|90
1594671600000|2020-07-13 20:20:00|9415.4|9413.9|9414.8|9412.4|9416.1|9414|9414.1|9412.2|120
1594671900000|2020-07-13 20:25:00|9414.7|9412.3|9413.8|9411.4|9414.9|9412.9|9412.6|9410.7|114
1594672200000|2020-07-13 20:30:00|9413.4|9411.9|9416.7|9414.3|9417.3|9415.3|9413.4|9411.4|144
1594672500000|2020-07-13 20:35:00|9416.8|9414.4|9416.9|9414.5|9417.5|9415.6|9416.3|9414.3|155
1594672800000|2020-07-13 20:40:00|9417|9414.6|9418.5|9416.1|9419.3|9416.9|9416.4|9414.4|160
1594673100000|2020-07-13 20:45:00|9418.6|9416.2|9418.6|9416.2|9419|9416.6|9417.7|9415.3|158
1594673400000|2020-07-13 20:50:00|9418.7|9416.3|9418.5|9416.1|9419.1|9416.7|9417.6|9415.2|189
1594673700000|2020-07-13 20:55:00|9418.4|9416|9417.4|9415|9418.7|9416.3|9417.2|9414.7|207
1594674000000|2020-07-13 21:00:00|9419.4|9414.1|9423.6|9414.9|9423.6|9416.4|9417.8|9413.3|36
1594674300000|2020-07-13 21:05:00|9423.8|9413.8|9420.1|9417.7|9424.6|9417.7|9419.7|9412.8|66
1594674600000|2020-07-13 21:10:00|9419.7|9414.6|9422.9|9416.2|9423.8|9418.2|9419.7|9413.1|185
1594674900000|2020-07-13 21:15:00|9421.6|9417|9419.1|9415.7|9423.5|9417|9418|9413.4|198
1594675200000|2020-07-13 21:20:00|9419|9415.3|9421.7|9416.9|9423.6|9417.8|9419|9414.3|172
1594675500000|2020-07-13 21:25:00|9421.8|9416.1|9422.6|9414.8|9422.6|9418.2|9419.9|9414.5|77
1594675800000|2020-07-13 21:30:00|9422.3|9414.1|9420.8|9411.2|9422.3|9414.1|9418.5|9408.5|295
1594676100000|2020-07-13 21:35:00|9420.5|9411.8|9420|9411.1|9421.4|9413.2|9418.5|9410.5|280
1594676400000|2020-07-13 21:40:00|9419.9|9412.6|9419.6|9413.5|9422.2|9413.9|9418.9|9409.2|248
1594676700000|2020-07-13 21:45:00|9421.4|9411.4|9422.6|9412.6|9423.4|9414.4|9420.2|9411.4|478
1594677000000|2020-07-13 21:50:00|9422.5|9412.5|9419.5|9409.5|9422.7|9413.7|9417.9|9407.9|651
1594677300000|2020-07-13 21:55:00|9420.3|9410.3|9419.8|9410.4|9420.8|9411.4|9418.9|9409|701
1594677600000|2020-07-13 22:00:00|9420|9410.3|9416.9|9414.5|9422|9415|9415.9|9409.1|683
1594677900000|2020-07-13 22:05:00|9417|9414.6|9417.6|9415.2|9418.6|9415.7|9416.6|9414.2|115
1594678200000|2020-07-13 22:10:00|9417.7|9415.3|9417.9|9415.5|9418.3|9415.7|9417.4|9415|128
1594678500000|2020-07-13 22:15:00|9418|9415.6|9418.7|9416.3|9418.9|9416.5|9417.6|9415.2|138
1594678800000|2020-07-13 22:20:00|9418.1|9415.7|9418.1|9415.7|9418.4|9416|9417.5|9415.1|95
1594679100000|2020-07-13 22:25:00|9418|9415.6|9417.9|9415.5|9418.6|9416.2|9417.7|9415.3|100
1594679400000|2020-07-13 22:30:00|9417.8|9415.4|9418.7|9416.3|9419.2|9416.8|9417.8|9415.4|136
1594679700000|2020-07-13 22:35:00|9418.8|9416.4|9418.7|9416.3|9419|9416.6|9417.9|9415.5|80
1594680000000|2020-07-13 22:40:00|9418.6|9416.2|9419.6|9417.2|9419.9|9417.5|9418.6|9416.2|79
1594680300000|2020-07-13 22:45:00|9419.5|9417.1|9418.9|9416.5|9419.8|9417.4|9418.9|9416.5|61
1594680600000|2020-07-13 22:50:00|9419.1|9416.7|9418.9|9416.5|9419.8|9417.4|9418.9|9416.5|87
1594680900000|2020-07-13 22:55:00|9419.1|9416.7|9419.5|9417.1|9419.6|9417.2|9418.9|9416.5|64
1594681200000|2020-07-13 23:00:00|9419.4|9417|9419.9|9417.5|9420.3|9417.9|9419|9416.6|188
1594681500000|2020-07-13 23:05:00|9420|9417.6|9420.1|9417.7|9421|9418.6|9419.7|9417.3|168
1594681800000|2020-07-13 23:10:00|9420|9417.6|9419.9|9417.5|9420.3|9417.9|9419.5|9417.1|129
1594682100000|2020-07-13 23:15:00|9420|9417.6|9419.6|9417.2|9420.3|9418.2|9419.2|9416.9|142
1594682400000|2020-07-13 23:20:00|9419.5|9417.1|9419.5|9417.1|9420.3|9417.9|9419.4|9417|154
1594682700000|2020-07-13 23:25:00|9419.6|9417.2|9418.9|9416.5|9419.7|9417.3|9418.3|9415.9|160
1594683000000|2020-07-13 23:30:00|9419|9416.6|9418.3|9415.9|9419.1|9416.7|9417.9|9415.5|182
1594683300000|2020-07-13 23:35:00|9418.2|9415.8|9418|9415.6|9418.4|9416|9417.5|9415.1|144
1594683600000|2020-07-13 23:40:00|9417.9|9415.5|9417.8|9415.4|9418.1|9415.7|9417.7|9415.3|69
1594683900000|2020-07-13 23:45:00|9417.9|9415.5|9417.7|9415.3|9418.1|9415.7|9417.5|9415.1|89
1594684200000|2020-07-13 23:50:00|9417.6|9415.2|9417.9|9415.5|9418|9415.6|9416.7|9414.7|103
1594684500000|2020-07-13 23:55:00|9418|9415.6|9419.5|9417.1|9419.6|9417.2|9417.5|9415.3|171
1594684800000|2020-07-14 00:00:00|9419.4|9417|9420.8|9418.4|9421.2|9419|9418.8|9416.4|313
1594685100000|2020-07-14 00:05:00|9420.7|9418.3|9419.7|9417.3|9421.3|9419.3|9419.2|9417.2|190
1594685400000|2020-07-14 00:10:00|9419.8|9417.4|9421.6|9419.2|9421.8|9420|9419.8|9417.4|202
1594685700000|2020-07-14 00:15:00|9421.5|9419.1|9423.1|9420.7|9423.2|9421.2|9420.9|9419|183
1594686000000|2020-07-14 00:20:00|9423.3|9420.9|9425.1|9422.7|9425.3|9423.3|9422.9|9420.9|204
1594686300000|2020-07-14 00:25:00|9425|9422.6|9424.2|9421.8|9425.4|9423.3|9424.1|9421.8|231
1594686600000|2020-07-14 00:30:00|9424.3|9421.9|9425|9422.6|9425.1|9422.7|9424.1|9421.7|158
1594686900000|2020-07-14 00:35:00|9424.9|9422.5|9425.1|9422.7|9425.7|9423.5|9424.7|9422.5|186
1594687200000|2020-07-14 00:40:00|9425|9422.6|9422.4|9420|9425.1|9422.7|9422.3|9419.9|177
1594687500000|2020-07-14 00:45:00|9422.5|9420.1|9420.7|9418.3|9422.5|9420.4|9420.6|9418.2|130
1594687800000|2020-07-14 00:50:00|9420.6|9418.2|9421.4|9419|9421.6|9419.6|9419.8|9418|192
1594688100000|2020-07-14 00:55:00|9421.5|9419.1|9422.3|9419.9|9422.6|9420.3|9421.1|9419.1|183
1594688400000|2020-07-14 01:00:00|9422.4|9420|9422.4|9420|9423.1|9421.1|9419.8|9417.9|348
1594688700000|2020-07-14 01:05:00|9422.3|9419.9|9421.5|9419.1|9422.4|9420.4|9420.7|9418.7|198
1594689000000|2020-07-14 01:10:00|9421.6|9419.2|9422.3|9419.9|9422.4|9420.4|9421.3|9419|148
1594689300000|2020-07-14 01:15:00|9422.4|9420|9423|9420.6|9423.4|9421|9421.8|9419.7|179
1594689600000|2020-07-14 01:20:00|9423.1|9420.7|9424.1|9421.7|9424.2|9421.8|9422.2|9419.9|158
1594689900000|2020-07-14 01:25:00|9424.2|9421.8|9424.5|9422.1|9425.1|9423.3|9424|9421.7|198
1594690200000|2020-07-14 01:30:00|9424.6|9422.2|9423.9|9421.5|9424.9|9422.5|9423.1|9420.9|130
1594690500000|2020-07-14 01:35:00|9423.6|9421.2|9421.3|9418.9|9423.8|9421.4|9420.5|9418.1|210
1594690800000|2020-07-14 01:40:00|9421.4|9419|9421.3|9418.9|9421.5|9419.5|9420.4|9418.4|109
1594691100000|2020-07-14 01:45:00|9421.2|9418.8|9421.3|9418.9|9421.9|9420.2|9420.3|9418.2|177
1594691400000|2020-07-14 01:50:00|9421.4|9419|9421.3|9418.9|9422.1|9420.2|9420.5|9418.5|149
1594691700000|2020-07-14 01:55:00|9421.2|9418.8|9420.9|9418.5|9421.3|9419.2|9420.1|9417.9|189
1594692000000|2020-07-14 02:00:00|9420.8|9418.4|9419.8|9417.4|9420.8|9418.4|9418.8|9416.4|192
1594692300000|2020-07-14 02:05:00|9419.7|9417.3|9420.7|9418.3|9420.9|9419.2|9419.3|9417.3|101
1594692600000|2020-07-14 02:10:00|9420.6|9418.2|9420.6|9418.2|9421.2|9419.3|9419.8|9417.8|117
1594692900000|2020-07-14 02:15:00|9420.7|9418.3|9422.8|9420.4|9422.8|9421.1|9420.4|9418.2|131
1594693200000|2020-07-14 02:20:00|9422.7|9420.3|9422.6|9420.2|9422.9|9421.1|9421.9|9419.8|157
1594693500000|2020-07-14 02:25:00|9422.5|9420.1|9422.5|9420.1|9423.4|9421.3|9421.4|9419.4|220
1594693800000|2020-07-14 02:30:00|9422.6|9420.2|9423.5|9421.1|9423.9|9421.5|9422.1|9419.9|177
1594694100000|2020-07-14 02:35:00|9423.4|9421|9422.7|9420.3|9424.3|9422.4|9422.1|9419.9|207
1594694400000|2020-07-14 02:40:00|9422.8|9420.4|9423.2|9420.8|9423.3|9420.9|9421.5|9419.7|144
1594694700000|2020-07-14 02:45:00|9423.1|9420.7|9422.2|9419.8|9423.3|9421.1|9421.7|9419.7|119
1594695000000|2020-07-14 02:50:00|9422.1|9419.7|9423.2|9420.8|9423.3|9421.2|9421.9|9419.6|156
1594695300000|2020-07-14 02:55:00|9423.1|9420.7|9422.2|9419.8|9423.4|9421.4|9421.7|9419.7|145
1594695600000|2020-07-14 03:00:00|9422.4|9420|9422|9419.6|9422.4|9420.4|9421.4|9419.4|179
1594695900000|2020-07-14 03:05:00|9422.1|9419.7|9422.1|9419.7|9422.2|9420.1|9420.7|9418.6|151
1594696200000|2020-07-14 03:10:00|9422|9419.6|9421.2|9418.8|9422.1|9420.1|9420.8|9418.8|174
1594696500000|2020-07-14 03:15:00|9421.3|9418.9|9421.2|9418.8|9421.6|9419.2|9421.1|9418.7|112
1594696800000|2020-07-14 03:20:00|9421.3|9418.9|9421.3|9418.9|9421.5|9419.1|9421.1|9418.7|93
1594697100000|2020-07-14 03:25:00|9421.2|9418.8|9421.4|9419|9421.6|9419.2|9420.1|9418.1|108
1594697400000|2020-07-14 03:30:00|9421.5|9419.1|9422.2|9419.8|9422.3|9420.4|9421.3|9419|113
1594697700000|2020-07-14 03:35:00|9422.3|9419.9|9422.3|9419.9|9422.4|9420.6|9421.6|9419.6|81
1594698000000|2020-07-14 03:40:00|9422.2|9419.8|9421.2|9418.8|9422.3|9420.2|9420.3|9418.7|92
1594698300000|2020-07-14 03:45:00|9421.3|9418.9|9421.2|9418.8|9421.6|9419.3|9420.6|9418.7|79
1594698600000|2020-07-14 03:50:00|9421.3|9418.9|9420|9418.5|9421.3|9419.3|9420|9418|99
1594698900000|2020-07-14 03:55:00|9419.9|9418.4|9421.3|9418.9|9421.6|9419.6|9419.9|9418|150
1594699200000|2020-07-14 04:00:00|9421.4|9419|9421.2|9418.8|9421.6|9419.5|9420.7|9418.7|77
1594699500000|2020-07-14 04:05:00|9421.3|9418.9|9420.8|9419.3|9421.4|9419.3|9420.7|9418.8|48
1594699800000|2020-07-14 04:10:00|9420.7|9419.2|9420.6|9419.1|9421.4|9419.4|9420.6|9418.7|89
1594700100000|2020-07-14 04:15:00|9420.7|9419.2|9421.2|9418.8|9421.3|9419.2|9420|9418.1|64
1594700400000|2020-07-14 04:20:00|9421.3|9418.9|9420.5|9418.1|9421.4|9419.3|9419.8|9417.9|82
1594700700000|2020-07-14 04:25:00|9420.6|9418.2|9419.6|9417.2|9420.6|9418.5|9419.4|9417|158
1594701000000|2020-07-14 04:30:00|9419.5|9417.1|9420.3|9417.9|9421.1|9419.2|9419|9417.1|111
1594701300000|2020-07-14 04:35:00|9420.4|9418|9419.9|9417.5|9420.4|9418|9419.3|9417.3|87
1594701600000|2020-07-14 04:40:00|9419.8|9417.4|9420.2|9417.8|9420.4|9418.3|9419.7|9417.3|65
1594701900000|2020-07-14 04:45:00|9420.3|9417.9|9419.2|9416.8|9420.3|9418.1|9418.7|9416.8|129
1594702200000|2020-07-14 04:50:00|9419.3|9416.9|9419.5|9417.1|9419.5|9417.5|9418.5|9416.5|111
1594702500000|2020-07-14 04:55:00|9419.4|9417|9419.3|9416.9|9419.6|9417.5|9418.6|9416.6|106
1594702800000|2020-07-14 05:00:00|9419.4|9417|9419.5|9417.1|9419.5|9417.5|9418.2|9416.1|139
1594703100000|2020-07-14 05:05:00|9419.3|9416.9|9419.5|9417.1|9420.1|9417.8|9418.5|9416.6|135
1594703400000|2020-07-14 05:10:00|9419.6|9417.2|9420.8|9418.4|9420.9|9418.5|9419.6|9417.2|134
1594703700000|2020-07-14 05:15:00|9420.7|9418.3|9419.9|9417.5|9421.3|9418.9|9419.3|9417.3|160
1594704000000|2020-07-14 05:20:00|9419.7|9417.3|9420.8|9418.4|9420.8|9418.4|9419.3|9417.3|99
1594704300000|2020-07-14 05:25:00|9420.7|9418.3|9420.5|9418.1|9420.9|9418.7|9420.2|9418|98
1594704600000|2020-07-14 05:30:00|9420.6|9418.2|9421.2|9418.8|9421.3|9419|9419.5|9417.7|93
1594704900000|2020-07-14 05:35:00|9421.3|9418.9|9421.3|9418.9|9421.4|9419.3|9420.4|9418.4|101
1594705200000|2020-07-14 05:40:00|9421.4|9419|9421.4|9419|9421.4|9419.4|9420.8|9418.9|61
1594705500000|2020-07-14 05:45:00|9421.3|9418.9|9421.7|9420.2|9422.1|9420.2|9421|9418.9|121
1594705800000|2020-07-14 05:50:00|9421.8|9420.3|9421.5|9419.1|9422.1|9420.3|9421.1|9419.1|93
1594706100000|2020-07-14 05:55:00|9421.6|9419.2|9422.2|9419.8|9422.2|9420|9421.4|9419|95
1594706400000|2020-07-14 06:00:00|9422|9419.6|9420.9|9419.4|9422.7|9421.1|9420.7|9418.9|190
1594706700000|2020-07-14 06:05:00|9421|9419.5|9420.7|9419.2|9422.3|9420.3|9420.4|9418.7|234
1594707000000|2020-07-14 06:10:00|9420.6|9419.1|9416.4|9414.9|9420.8|9419.2|9416.4|9414.5|366
1594707300000|2020-07-14 06:15:00|9416.5|9415|9418.1|9415.7|9418.6|9416.6|9416.5|9414.8|218
1594707600000|2020-07-14 06:20:00|9417.4|9415.9|9415|9413.5|9417.9|9416.1|9414.8|9413|215
1594707900000|2020-07-14 06:25:00|9415.1|9413.6|9414.8|9412.4|9416.4|9414.2|9413.3|9411.3|358
1594708200000|2020-07-14 06:30:00|9414.9|9412.5|9412.2|9410.7|9414.9|9413|9412|9410|278
1594708500000|2020-07-14 06:35:00|9412.4|9410.9|9413.3|9411.8|9413.8|9411.8|9411.8|9409.9|253
1594708800000|2020-07-14 06:40:00|9413.2|9411.7|9412.5|9411|9413.8|9412|9412|9410.4|207
1594709100000|2020-07-14 06:45:00|9412.6|9411.1|9411.8|9410.3|9414|9412|9411.2|9409.4|226
1594709400000|2020-07-14 06:50:00|9412.2|9409.8|9413.2|9410.8|9414|9412.1|9411.8|9409.8|144
1594709700000|2020-07-14 06:55:00|9413.1|9410.7|9411.8|9409.4|9413.2|9411.3|9410.8|9408.9|292
1594710000000|2020-07-14 07:00:00|9411.9|9409.5|9413.7|9412.2|9413.8|9412.3|9410.8|9408.8|350
1594710300000|2020-07-14 07:05:00|9413.8|9412.3|9413.3|9410.9|9414.9|9413.1|9412.2|9410.5|380
1594710600000|2020-07-14 07:10:00|9413.2|9410.8|9411.1|9409.6|9414|9412.1|9410.8|9408.8|369
1594710900000|2020-07-14 07:15:00|9411.2|9409.7|9410.5|9408.1|9411.6|9410.1|9408.6|9407|466
1594711200000|2020-07-14 07:20:00|9410.4|9408|9412.4|9410|9413.4|9411.3|9409.4|9407.1|511
1594711500000|2020-07-14 07:25:00|9412.5|9410.1|9413.1|9411.6|9413.6|9412.1|9410.8|9409|339
1594711800000|2020-07-14 07:30:00|9413|9411.5|9411.2|9408.8|9413.9|9412|9410.7|9408.7|377
1594712100000|2020-07-14 07:35:00|9411.1|9408.7|9410.5|9409|9413.1|9411.2|9409.8|9407.9|387
1594712400000|2020-07-14 07:40:00|9410.4|9408.9|9408.4|9406.9|9411.9|9410.1|9408.1|9406.2|442
1594712700000|2020-07-14 07:45:00|9408.3|9406.8|9406.2|9404.7|9408.7|9406.9|9404.3|9402.7|394
1594713000000|2020-07-14 07:50:00|9406.3|9404.8|9403.4|9401|9406.4|9404.9|9400.9|9399.4|447
1594713300000|2020-07-14 07:55:00|9403.5|9401.1|9405.3|9403.8|9405.9|9404.3|9403.1|9401.1|289
1594713600000|2020-07-14 08:00:00|9405.4|9403.9|9404.5|9403|9405.4|9403.9|9402.4|9400.5|307
1594713900000|2020-07-14 08:05:00|9404.6|9403.1|9405.8|9403.4|9406.7|9405.2|9403.6|9401.9|346
1594714200000|2020-07-14 08:10:00|9405.7|9403.3|9405.9|9404.4|9406.5|9404.6|9404.5|9402.5|267
1594714500000|2020-07-14 08:15:00|9406|9404.5|9408.4|9406.9|9409.6|9407.9|9405.7|9403.7|307
1594714800000|2020-07-14 08:20:00|9408.3|9406.8|9407.7|9406.2|9409.5|9408|9407.6|9406.1|217
1594715100000|2020-07-14 08:25:00|9407.6|9406.1|9405|9403.5|9407.6|9406.1|9404.8|9402.9|262
1594715400000|2020-07-14 08:30:00|9405.1|9403.6|9405.4|9403.9|9406.9|9405.4|9404.1|9402.4|418
1594715700000|2020-07-14 08:35:00|9405.5|9404|9403.9|9401.5|9407.5|9405.6|9403.5|9401.5|431
1594716000000|2020-07-14 08:40:00|9404|9401.6|9400.1|9397.7|9404.4|9402.8|9399.5|9397.6|393
1594716300000|2020-07-14 08:45:00|9400|9397.6|9397.4|9395.9|9400|9398.3|9395.7|9394.1|464
1594716600000|2020-07-14 08:50:00|9397.5|9396|9396.7|9394.3|9398.2|9396.3|9395|9393.5|387
1594716900000|2020-07-14 08:55:00|9396.8|9394.4|9396.8|9394.4|9398.8|9397|9395.7|9394.2|289
1594717200000|2020-07-14 09:00:00|9396.4|9394|9394.1|9391.7|9399.4|9397|9393.9|9391.7|467
1594717500000|2020-07-14 09:05:00|9394.2|9391.8|9393.3|9390.9|9396|9393.8|9392.2|9390.3|509
1594717800000|2020-07-14 09:10:00|9392.8|9391.3|9392.9|9391.4|9394.6|9393.1|9392.1|9390.5|431
1594718100000|2020-07-14 09:15:00|9392.8|9391.3|9394.1|9392.6|9394.5|9393|9392.3|9390.2|326
1594718400000|2020-07-14 09:20:00|9394.3|9392.8|9395.7|9394.2|9395.7|9394.2|9392.4|9390.7|337
1594718700000|2020-07-14 09:25:00|9395.6|9394.1|9393.6|9392.1|9396|9394.2|9392.7|9390.7|531
1594719000000|2020-07-14 09:30:00|9394|9391.6|9393.2|9390.8|9394.3|9392.4|9392.2|9390.3|369
1594719300000|2020-07-14 09:35:00|9392.7|9391.2|9391.8|9390.3|9393.6|9391.8|9391.2|9389.2|355
1594719600000|2020-07-14 09:40:00|9391.9|9390.4|9393.2|9390.8|9393.4|9391.6|9391|9388.9|372
1594719900000|2020-07-14 09:45:00|9393.3|9390.9|9392.4|9390|9394.3|9392.3|9390.5|9388.6|278
1594720200000|2020-07-14 09:50:00|9392.3|9389.9|9397.1|9394.7|9397.2|9395.5|9392.1|9389.8|348
1594720500000|2020-07-14 09:55:00|9397|9394.6|9400.2|9397.8|9400.8|9399.3|9395.9|9393.9|318
1594720800000|2020-07-14 10:00:00|9400.3|9397.9|9400.3|9398.8|9400.8|9399.2|9398.7|9397|340
1594721100000|2020-07-14 10:05:00|9400.2|9398.7|9404.7|9403.2|9405.3|9403.6|9400.1|9398.1|278
1594721400000|2020-07-14 10:10:00|9405|9403.5|9404.5|9402.1|9407.3|9405.5|9403.6|9401.7|365
1594721700000|2020-07-14 10:15:00|9404|9402.5|9405.5|9404|9406.7|9405.2|9404|9402|265
1594722000000|2020-07-14 10:20:00|9405.6|9404.1|9403.9|9402.4|9405.6|9404.1|9403.2|9401.3|260
1594722300000|2020-07-14 10:25:00|9403.8|9402.3|9403.6|9402.1|9404.5|9402.6|9402.1|9400.4|242
1594722600000|2020-07-14 10:30:00|9404|9401.6|9403.9|9402.4|9404.6|9402.6|9402.9|9401|247
1594722900000|2020-07-14 10:35:00|9404|9402.5|9403.5|9401.1|9404.4|9402.6|9402.2|9400.3|280
1594723200000|2020-07-14 10:40:00|9403.4|9401|9398.5|9397|9403.5|9401.3|9398.5|9396.7|381
1594723500000|2020-07-14 10:45:00|9398.6|9397.1|9397.6|9396.1|9400.4|9398.3|9397.3|9395.7|296
1594723800000|2020-07-14 10:50:00|9397.5|9396|9396.7|9395.2|9398|9396.1|9396.1|9394.4|254
1594724100000|2020-07-14 10:55:00|9396.5|9395|9398.7|9397.2|9398.8|9397.3|9395.3|9393.4|270
1594724400000|2020-07-14 11:00:00|9398.8|9397.3|9400.5|9399|9402.7|9400.8|9397.8|9395.9|230
1594724700000|2020-07-14 11:05:00|9400.6|9399.1|9402.7|9400.3|9403.7|9401.7|9399|9397|401
1594725000000|2020-07-14 11:10:00|9402.8|9400.4|9403.6|9401.2|9404.6|9402.7|9402.3|9400.3|310
1594725300000|2020-07-14 11:15:00|9403|9401.5|9401|9398.6|9404|9402|9399.8|9397.9|341
1594725600000|2020-07-14 11:20:00|9400.9|9398.5|9403.3|9400.9|9403.7|9401.7|9398.7|9396.7|288
1594725900000|2020-07-14 11:25:00|9403.4|9401|9401.2|9399.7|9403.6|9401.5|9401.2|9399.3|298
1594726200000|2020-07-14 11:30:00|9401.1|9399.6|9399.4|9397.9|9402|9400|9399.3|9397.6|297
1594726500000|2020-07-14 11:35:00|9399.8|9397.4|9398.6|9397.1|9400.5|9398.8|9397.1|9395.2|389
1594726800000|2020-07-14 11:40:00|9398.8|9396.4|9399.2|9396.8|9400.1|9398.5|9397.5|9395.8|269
1594727100000|2020-07-14 11:45:00|9399.1|9396.7|9397.5|9395.1|9399.3|9397.3|9395.5|9394|339
1594727400000|2020-07-14 11:50:00|9397.6|9395.2|9396.8|9395.3|9399.5|9397.9|9396.6|9395|333
1594727700000|2020-07-14 11:55:00|9396.9|9395.4|9395.7|9393.3|9398.2|9396.5|9394.2|9392.5|319
1594728000000|2020-07-14 12:00:00|9395.6|9393.2|9398.8|9397.3|9400|9398.1|9394|9392.1|398
1594728300000|2020-07-14 12:05:00|9398.7|9397.2|9398.5|9397|9399.4|9397.7|9397|9395.2|296
1594728600000|2020-07-14 12:10:00|9398.8|9396.4|9400.2|9397.8|9402|9400.1|9398|9395.9|360
1594728900000|2020-07-14 12:15:00|9400|9397.6|9397.6|9396.1|9400|9398|9396.9|9394.8|309
1594729200000|2020-07-14 12:20:00|9397.7|9396.2|9397.6|9396.1|9399.1|9397.3|9396.6|9394.6|255
1594729500000|2020-07-14 12:25:00|9397.7|9396.2|9400.2|9397.4|9400.3|9397.8|9396.3|9394.4|312
1594729800000|2020-07-14 12:30:00|9400.3|9397.3|9396.8|9394.4|9401.8|9399.4|9394.8|9393|403
1594730100000|2020-07-14 12:35:00|9396.7|9394.3|9400|9397.6|9400|9397.7|9394.1|9392.1|498
1594730400000|2020-07-14 12:40:00|9399.9|9397.5|9401.4|9399|9402|9400.1|9398.4|9396.6|405
1594730700000|2020-07-14 12:45:00|9401.3|9398.9|9397.7|9396.2|9401.8|9399.8|9397.3|9395.6|391
1594731000000|2020-07-14 12:50:00|9397.8|9396.3|9396.5|9394.1|9398.2|9396.3|9395.8|9393.9|379
1594731300000|2020-07-14 12:55:00|9396|9394.5|9396.1|9394.6|9399.9|9397.9|9395.8|9393.8|446
1594731600000|2020-07-14 13:00:00|9396|9394.5|9392.4|9390.9|9397|9395.4|9392|9390.1|564
1594731900000|2020-07-14 13:05:00|9392.9|9390.5|9398.4|9396.9|9398.9|9397.1|9392|9390.1|555
1594732200000|2020-07-14 13:10:00|9398.5|9397|9400.2|9398.7|9400.6|9398.8|9396.6|9395.1|465
1594732500000|2020-07-14 13:15:00|9400|9398.5|9399.7|9397.3|9402.1|9400.2|9398|9395.9|458
1594732800000|2020-07-14 13:20:00|9399.8|9397.4|9399.2|9396.8|9400|9397.9|9397|9394.9|403
1594733100000|2020-07-14 13:25:00|9399.1|9396.7|9401|9399.5|9402.1|9399.9|9398.8|9396.7|517
1594733400000|2020-07-14 13:30:00|9400.9|9399.4|9399.4|9397|9407.3|9404.9|9398.3|9396.1|995
1594733700000|2020-07-14 13:35:00|9399|9397.5|9399.3|9397.8|9401.3|9399.8|9397.5|9395.6|651
1594734000000|2020-07-14 13:40:00|9399.2|9397.7|9394.2|9391.8|9400.2|9398.2|9391.8|9389.6|811
1594734300000|2020-07-14 13:45:00|9393.7|9392.2|9396.5|9395|9397.5|9395.4|9392.9|9390.7|622
1594734600000|2020-07-14 13:50:00|9396.4|9394.9|9394.2|9392.7|9400.9|9398.8|9393.3|9391.5|780
1594734900000|2020-07-14 13:55:00|9394.4|9392.9|9393.2|9391.7|9397|9394.9|9391.8|9390.2|808
1594735200000|2020-07-14 14:00:00|9393.4|9391.9|9392.7|9391.2|9393.4|9391.9|9390.8|9389.3|867
1594735500000|2020-07-14 14:05:00|9392.9|9390.5|9394|9391.6|9394|9392.1|9388.1|9385.7|838
1594735800000|2020-07-14 14:10:00|9394.1|9391.7|9393.8|9392.3|9395.8|9394|9390.6|9388.9|816
1594736100000|2020-07-14 14:15:00|9393.7|9392.2|9389.7|9387.3|9394.2|9392.2|9389|9387.3|733
1594736400000|2020-07-14 14:20:00|9389.9|9387.5|9385.8|9383.4|9390.7|9388.7|9385.3|9382.9|621
1594736700000|2020-07-14 14:25:00|9385.6|9383.2|9383.6|9381.2|9386.4|9384.4|9382.5|9380.5|429
1594737000000|2020-07-14 14:30:00|9383|9381.5|9383.4|9381.9|9384.3|9382.5|9380.8|9379.2|758
1594737300000|2020-07-14 14:35:00|9383.3|9381.8|9386.7|9385.2|9387.4|9385.9|9383.3|9381.3|595
1594737600000|2020-07-14 14:40:00|9386.6|9385.1|9386.3|9384.8|9387.3|9385.3|9384.7|9382.9|618
1594737900000|2020-07-14 14:45:00|9386.2|9384.7|9386.1|9383.7|9387.2|9385.2|9382.5|9380.8|634
1594738200000|2020-07-14 14:50:00|9386.2|9383.8|9386.8|9385.3|9389.8|9387.8|9384.9|9383.1|613
1594738500000|2020-07-14 14:55:00|9386.7|9385.2|9389.8|9388.3|9391.4|9389.7|9385.8|9383.8|556
1594738800000|2020-07-14 15:00:00|9390.1|9388.6|9390.8|9388.4|9392.3|9390.8|9388.3|9386.2|523
1594739100000|2020-07-14 15:05:00|9390.9|9388.5|9388.2|9385.8|9392.9|9391|9387.7|9385.5|558
1594739400000|2020-07-14 15:10:00|9388.3|9385.9|9389.4|9387|9389.9|9387.8|9386.2|9384.4|443
1594739700000|2020-07-14 15:15:00|9389.3|9386.9|9392.3|9389.9|9392.5|9390.4|9388.2|9386.1|505
1594740000000|2020-07-14 15:20:00|9392.4|9390|9391.6|9390.1|9392.6|9390.6|9390.3|9388.4|393
1594740300000|2020-07-14 15:25:00|9391.5|9390|9392.7|9390.3|9393.6|9391.6|9390.2|9388.3|345
1594740600000|2020-07-14 15:30:00|9392.6|9390.2|9390.9|9388.5|9393.9|9392|9390.4|9388.4|496
1594740900000|2020-07-14 15:35:00|9390.8|9388.4|9390.6|9388.2|9391.4|9389.5|9388.9|9387.1|429
1594741200000|2020-07-14 15:40:00|9390.7|9388.3|9386.6|9385.1|9390.9|9388.9|9386|9384|400
1594741500000|2020-07-14 15:45:00|9386.7|9385.2|9390.2|9387.8|9390.6|9388.9|9386.4|9384.5|443
1594741800000|2020-07-14 15:50:00|9390.1|9387.7|9388.4|9386.9|9390.1|9388.2|9386.8|9385.2|343
1594742100000|2020-07-14 15:55:00|9388.8|9386.4|9386.7|9385.2|9389.8|9388.3|9386.4|9384.9|461
1594742400000|2020-07-14 16:00:00|9386.8|9385.3|9388.1|9386.6|9388.7|9387.2|9386.5|9385|334
1594742700000|2020-07-14 16:05:00|9388|9386.5|9389.3|9387.8|9389.8|9388.3|9387.7|9386.2|274
1594743000000|2020-07-14 16:10:00|9389.2|9387.7|9387.4|9385.9|9389.6|9387.7|9387.3|9385.7|312
1594743300000|2020-07-14 16:15:00|9387.6|9386.1|9383.8|9382.3|9387.7|9386.2|9382.4|9380.3|271
1594743600000|2020-07-14 16:20:00|9383.7|9382.2|9385.2|9383.7|9385.5|9384|9382.2|9380.7|337
1594743900000|2020-07-14 16:25:00|9385.3|9383.8|9385.8|9384.3|9386.1|9384.5|9385|9383.5|256
1594744200000|2020-07-14 16:30:00|9385.9|9384.4|9385.2|9383.7|9386|9384.5|9384.2|9382.7|323
1594744500000|2020-07-14 16:35:00|9385.3|9383.8|9384|9382.5|9385.8|9384.3|9383.7|9382|227
1594744800000|2020-07-14 16:40:00|9384.1|9382.6|9384.1|9382.6|9384.9|9383.4|9383.4|9381.9|232
1594745100000|2020-07-14 16:45:00|9384|9382.5|9383.9|9382.4|9384.9|9383.4|9383.3|9381.5|228
1594745400000|2020-07-14 16:50:00|9383.8|9382.3|9385.4|9383|9386|9384.3|9382.1|9380.2|261
1594745700000|2020-07-14 16:55:00|9385|9383.5|9386.2|9383.8|9386.6|9385|9384.2|9382.6|264
1594746000000|2020-07-14 17:00:00|9385.8|9384.3|9386.6|9385.1|9387.3|9385.8|9385|9383.3|312
1594746300000|2020-07-14 17:05:00|9386.5|9385|9386.8|9385.3|9388.3|9386.8|9384.9|9383|326
1594746600000|2020-07-14 17:10:00|9386.9|9385.4|9386|9384.5|9387|9385.4|9384.8|9383.3|247
1594746900000|2020-07-14 17:15:00|9385.9|9384.4|9388.6|9387.1|9389.2|9387.3|9385.8|9384.3|335
1594747200000|2020-07-14 17:20:00|9388.7|9387.2|9387.9|9386.4|9389.6|9388.1|9387.4|9385.9|270
1594747500000|2020-07-14 17:25:00|9388|9386.5|9389.4|9387.9|9389.5|9388|9386.8|9384.9|186
1594747800000|2020-07-14 17:30:00|9389.3|9387.8|9389.2|9387.7|9389.7|9388.1|9388.8|9387.3|156
1594748100000|2020-07-14 17:35:00|9389.1|9387.6|9389.5|9388|9390.3|9388.8|9389.1|9387.3|179
1594748400000|2020-07-14 17:40:00|9389.4|9387.9|9390.3|9388.8|9390.7|9388.9|9389.4|9387.5|228
1594748700000|2020-07-14 17:45:00|9390.4|9388.9|9389|9387.5|9390.4|9388.9|9388.6|9386.9|154
1594749000000|2020-07-14 17:50:00|9389.1|9387.6|9388.9|9387.4|9389.4|9387.6|9388.4|9386.7|148
1594749300000|2020-07-14 17:55:00|9388.8|9387.3|9390.3|9387.9|9392.4|9390.5|9388.5|9387|474
1594749600000|2020-07-14 18:00:00|9390.4|9388|9389.2|9386.8|9390.8|9388.9|9387.3|9385.5|613
1594749900000|2020-07-14 18:05:00|9389.3|9386.9|9388.7|9387.2|9389.9|9388.2|9387.9|9385.7|320
1594750200000|2020-07-14 18:10:00|9388.6|9387.1|9388.5|9386.1|9389.3|9387.4|9387.7|9386|242
1594750500000|2020-07-14 18:15:00|9387.9|9386.4|9386.7|9385.2|9388.6|9386.9|9386.1|9384.6|215
1594750800000|2020-07-14 18:20:00|9386.6|9385.1|9387.8|9386.3|9388.2|9386.5|9385.8|9383.9|184
1594751100000|2020-07-14 18:25:00|9387.7|9386.2|9387.9|9385.5|9388.5|9386.8|9386.5|9384.8|218
1594751400000|2020-07-14 18:30:00|9387.5|9386|9388.8|9387.3|9389.9|9387.8|9386.9|9384.8|269
1594751700000|2020-07-14 18:35:00|9388.7|9387.2|9392.7|9390.3|9393.4|9391.5|9388.5|9386.7|264
1594752000000|2020-07-14 18:40:00|9392.6|9390.2|9391.4|9389.9|9392.6|9390.6|9390.9|9389|210
1594752300000|2020-07-14 18:45:00|9391.5|9390|9392.4|9390.9|9392.7|9391.2|9390.4|9388.4|219
1594752600000|2020-07-14 18:50:00|9392.5|9391|9390.3|9388.8|9393.1|9391.2|9390.3|9388.8|197
1594752900000|2020-07-14 18:55:00|9390.4|9388.9|9392.4|9390.9|9392.8|9391|9389.7|9387.7|284
1594753200000|2020-07-14 19:00:00|9392.5|9391|9395.5|9394|9395.9|9394.1|9392.4|9390.9|404
1594753500000|2020-07-14 19:05:00|9395.4|9393.9|9396.3|9393.9|9396.6|9395.1|9394.4|9392.9|425
1594753800000|2020-07-14 19:10:00|9396.4|9394|9396.3|9394.8|9396.8|9395|9395.4|9393.4|339
1594754100000|2020-07-14 19:15:00|9396.4|9394.9|9397.6|9396.1|9398.1|9396.4|9396.1|9394.4|232
1594754400000|2020-07-14 19:20:00|9397.5|9396|9396.9|9395.4|9397.6|9396.1|9396.6|9395.1|232
1594754700000|2020-07-14 19:25:00|9396.7|9395.2|9398|9396.5|9398.2|9396.7|9396.7|9395.2|202
1594755000000|2020-07-14 19:30:00|9397.9|9396.4|9399.4|9397.9|9399.4|9397.9|9397.2|9395.7|262
1594755300000|2020-07-14 19:35:00|9399.3|9397.8|9400.2|9397.8|9401|9399|9398.9|9397.4|220
1594755600000|2020-07-14 19:40:00|9400.1|9397.7|9400.2|9398.7|9400.6|9399.1|9398.8|9396.9|226
1594755900000|2020-07-14 19:45:00|9400.3|9398.8|9401|9399.5|9402.3|9400.4|9400|9398.1|216
1594756200000|2020-07-14 19:50:00|9400.9|9399.4|9402.7|9400.3|9402.8|9400.9|9400.1|9398.6|323
1594756500000|2020-07-14 19:55:00|9402.6|9401.1|9405.2|9403.7|9406.1|9404.2|9402.3|9400.4|374
1594756800000|2020-07-14 20:00:00|9405.4|9403.9|9405.3|9402.9|9405.7|9404|9404.2|9402.3|238
1594757100000|2020-07-14 20:05:00|9404.9|9403.4|9405.3|9402.9|9405.5|9403.6|9404.7|9402.8|146
1594757400000|2020-07-14 20:10:00|9405.4|9403|9404|9402.5|9405.4|9403.5|9403.7|9401.9|120
1594757700000|2020-07-14 20:15:00|9403.9|9402.4|9403.9|9402.4|9404.6|9402.6|9403.7|9401.9|69
1594758000000|2020-07-14 20:20:00|9404|9402.5|9405.9|9404.4|9406.7|9404.7|9404|9402.1|92
1594758300000|2020-07-14 20:25:00|9406.4|9404|9407.5|9406|9408|9406|9405.9|9403.9|124
1594758600000|2020-07-14 20:30:00|9407.6|9406.1|9404.9|9402.5|9408|9406.1|9404.8|9402.5|126
1594758900000|2020-07-14 20:35:00|9405|9402.6|9402.8|9400.4|9405|9402.6|9402.1|9400.2|152
1594759200000|2020-07-14 20:40:00|9402.9|9400.5|9402.7|9400.3|9403|9400.9|9402|9400|85
1594759500000|2020-07-14 20:45:00|9402.8|9400.4|9401.7|9399.3|9402.8|9400.4|9401.1|9398.7|136
1594759800000|2020-07-14 20:50:00|9401.6|9399.2|9401.9|9399.5|9402|9399.7|9401|9398.6|124
1594760100000|2020-07-14 20:55:00|9402|9399.6|9400.9|9398.5|9402.2|9399.8|9400.5|9398.1|165
1594760400000|2020-07-14 21:00:00|9401.7|9397.6|9401|9398|9401.8|9398.4|9398.4|9393.4|42
1594760700000|2020-07-14 21:05:00|9400.1|9390.1|9400.3|9390.3|9401.5|9391.5|9399.9|9389.9|79
1594761000000|2020-07-14 21:10:00|9400.8|9390.8|9408.2|9398.2|9408.2|9398.2|9397.3|9389.9|301
1594761300000|2020-07-14 21:15:00|9408.3|9398.3|9407.2|9399.1|9409.6|9400.9|9402.5|9395.8|196
1594761600000|2020-07-14 21:20:00|9407.1|9399.4|9408.5|9399.4|9410.6|9403.1|9404.4|9397.8|131
1594761900000|2020-07-14 21:25:00|9408.1|9400|9405.1|9402.6|9409.8|9402.6|9405.1|9398.4|172
1594762200000|2020-07-14 21:30:00|9406.9|9399.4|9402.1|9393|9407.7|9400.2|9401.8|9392.5|272
1594762500000|2020-07-14 21:35:00|9403|9393.7|9403.4|9393.4|9404.7|9396.9|9401.7|9391.7|255
1594762800000|2020-07-14 21:40:00|9403.6|9393.6|9403.4|9393.4|9404.5|9394.9|9401.2|9392.1|479
1594763100000|2020-07-14 21:45:00|9402.9|9392.9|9401.6|9391.6|9404.4|9395.3|9399.8|9391.2|548
1594763400000|2020-07-14 21:50:00|9401.7|9391.7|9402.3|9394.2|9404.7|9397.1|9400.1|9391.3|609
1594763700000|2020-07-14 21:55:00|9402.5|9393.9|9400.2|9391.9|9404|9395.7|9400.2|9390.5|449
1594764000000|2020-07-14 22:00:00|9400.7|9392.2|9396.9|9394.3|9400.9|9394.7|9396|9390.7|425
1594764300000|2020-07-14 22:05:00|9397|9394.2|9396.3|9393.9|9397.3|9394.9|9396.1|9393.7|162
1594764600000|2020-07-14 22:10:00|9396|9393.6|9395.5|9393.1|9396.5|9394.1|9394.1|9391.7|130
1594764900000|2020-07-14 22:15:00|9395.4|9393|9395.4|9393|9396.4|9394|9394.5|9392.1|163
1594765200000|2020-07-14 22:20:00|9395.5|9393.1|9393.8|9391.4|9395.5|9393.1|9393.7|9391.3|172
1594765500000|2020-07-14 22:25:00|9393.9|9391.5|9393.8|9391.4|9394.2|9391.8|9393|9390.6|100
1594765800000|2020-07-14 22:30:00|9393.7|9391.3|9394.1|9391.7|9395.6|9393.2|9393.5|9391.1|162
1594766100000|2020-07-14 22:35:00|9394.3|9391.9|9394.2|9391.8|9395|9392.6|9393.9|9391.5|122
1594766400000|2020-07-14 22:40:00|9394.3|9391.9|9393.7|9391.3|9394.4|9392|9393.7|9391.3|92
1594766700000|2020-07-14 22:45:00|9393.8|9391.4|9394.3|9391.9|9394.8|9392.4|9392.6|9390.2|141
1594767000000|2020-07-14 22:50:00|9394.4|9392|9394.6|9392.2|9394.7|9392.3|9393.6|9391.2|106
1594767300000|2020-07-14 22:55:00|9394.5|9392.1|9396.3|9393.9|9396.5|9394.1|9394.5|9392.1|120
1594767600000|2020-07-14 23:00:00|9396.4|9394|9397.4|9395|9397.5|9395.1|9396.4|9394|166
1594767900000|2020-07-14 23:05:00|9397.3|9394.9|9397|9394.6|9397.4|9395|9396.6|9394.2|175
1594768200000|2020-07-14 23:10:00|9396.9|9394.5|9396.6|9394.2|9397.1|9394.7|9395.8|9393.4|153
1594768500000|2020-07-14 23:15:00|9396.5|9394.1|9396.2|9393.8|9396.7|9394.6|9395.7|9393.3|178
1594768800000|2020-07-14 23:20:00|9396.1|9393.7|9396.5|9394.1|9396.8|9394.4|9395.6|9393.2|146
1594769100000|2020-07-14 23:25:00|9396.4|9394|9396.2|9393.8|9396.6|9394.2|9395.7|9393.3|136
1594769400000|2020-07-14 23:30:00|9396.1|9393.7|9397.1|9394.7|9397.2|9394.8|9395.7|9393.3|137
1594769700000|2020-07-14 23:35:00|9397|9394.6|9396.4|9394|9397.2|9394.8|9396.3|9393.9|128
1594770000000|2020-07-14 23:40:00|9396.3|9393.9|9397.4|9395|9397.5|9395.1|9396.3|9393.9|158
1594770300000|2020-07-14 23:45:00|9397.5|9395.1|9397.9|9395.5|9398.2|9395.8|9397.2|9394.8|159
1594770600000|2020-07-14 23:50:00|9397.8|9395.4|9398.5|9396.1|9398.6|9396.2|9397.8|9395.4|112
1594770900000|2020-07-14 23:55:00|9398.4|9396|9396.1|9393.7|9398.5|9396.1|9395.8|9393.4|180
1594771200000|2020-07-15 00:00:00|9395.9|9393.5|9396.1|9393.7|9396.6|9394.2|9394.9|9392.7|289
1594771500000|2020-07-15 00:05:00|9396.2|9393.8|9392.9|9390.5|9396.2|9393.8|9392.8|9390.4|328
1594771800000|2020-07-15 00:10:00|9392.8|9390.4|9395.7|9393.3|9396|9393.9|9392.1|9389.7|370
1594772100000|2020-07-15 00:15:00|9395.6|9393.2|9396.8|9394.4|9396.9|9394.5|9394.5|9392.1|208
1594772400000|2020-07-15 00:20:00|9396.7|9394.3|9398.7|9396.3|9399.5|9397.1|9396.5|9394.1|299
1594772700000|2020-07-15 00:25:00|9398.8|9396.4|9399.2|9396.8|9400.7|9398.4|9398.7|9396.3|303
1594773000000|2020-07-15 00:30:00|9399.3|9396.9|9398.4|9396|9399.3|9396.9|9398|9395.6|197
1594773300000|2020-07-15 00:35:00|9398.3|9395.9|9400.6|9398.2|9401.2|9398.8|9398|9395.6|226
1594773600000|2020-07-15 00:40:00|9400.4|9398|9400|9397.6|9401.7|9399.7|9400|9397.6|222
1594773900000|2020-07-15 00:45:00|9400.1|9397.7|9399.6|9397.2|9400.2|9398.1|9399.3|9396.9|166
1594774200000|2020-07-15 00:50:00|9399.5|9397.1|9403.2|9400.8|9403.5|9401.3|9399.4|9397|197
1594774500000|2020-07-15 00:55:00|9403.4|9401|9404.1|9401.7|9405.6|9403.3|9403.2|9400.8|260
1594774800000|2020-07-15 01:00:00|9403.6|9402.1|9404.1|9401.7|9404.4|9402.2|9402.6|9400.5|317
1594775100000|2020-07-15 01:05:00|9404.2|9401.8|9404|9401.6|9404.9|9402.5|9403.5|9401.1|215
1594775400000|2020-07-15 01:10:00|9404.1|9401.7|9403.4|9401|9404.2|9402|9402.7|9400.7|181
1594775700000|2020-07-15 01:15:00|9403.5|9401.1|9403.3|9400.9|9404.5|9402.6|9402.6|9400.4|188
1594776000000|2020-07-15 01:20:00|9403.4|9401|9402.6|9400.2|9404|9401.9|9402|9400|265
1594776300000|2020-07-15 01:25:00|9402.4|9400|9400|9397.6|9402.5|9400.3|9399.7|9397.3|290
1594776600000|2020-07-15 01:30:00|9400.1|9397.7|9401|9398.6|9402.8|9400.4|9398|9396.1|372
1594776900000|2020-07-15 01:35:00|9401.3|9398.9|9401.7|9399.3|9402.9|9400.5|9400.5|9398.1|262
1594777200000|2020-07-15 01:40:00|9401.6|9399.2|9400.9|9398.5|9403.5|9401.5|9400.2|9397.8|261
1594777500000|2020-07-15 01:45:00|9400.8|9398.4|9401.5|9399.1|9401.9|9399.8|9400.4|9398|202
1594777800000|2020-07-15 01:50:00|9401.4|9399|9401.9|9399.5|9401.9|9399.5|9400.1|9398.1|183
1594778100000|2020-07-15 01:55:00|9401.8|9399.4|9401.9|9399.5|9402|9400.1|9400.9|9398.5|166
1594778400000|2020-07-15 02:00:00|9401.8|9399.4|9403.4|9401|9403.5|9401.4|9401.8|9399.4|179
1594778700000|2020-07-15 02:05:00|9403.3|9400.9|9404.2|9401.8|9404.4|9402.3|9402.9|9400.9|121
1594779000000|2020-07-15 02:10:00|9404.3|9401.9|9405.1|9402.7|9405.3|9403.3|9403.8|9401.7|133
1594779300000|2020-07-15 02:15:00|9405.3|9402.9|9406|9403.6|9406.9|9404.9|9404.7|9402.7|151
1594779600000|2020-07-15 02:20:00|9406.1|9403.7|9406.1|9403.7|9406.9|9404.9|9404.6|9402.7|214
1594779900000|2020-07-15 02:25:00|9406.2|9403.8|9404|9402.5|9406.2|9404.3|9404|9402.2|119
1594780200000|2020-07-15 02:30:00|9404.1|9402.6|9404.9|9402.5|9405.2|9403.1|9403.9|9402.3|68
1594780500000|2020-07-15 02:35:00|9405|9402.6|9405.2|9402.8|9405.2|9403.1|9403.6|9401.6|143
1594780800000|2020-07-15 02:40:00|9405.1|9402.7|9405.8|9403.4|9406.8|9404.9|9404.8|9402.7|188
1594781100000|2020-07-15 02:45:00|9405.9|9403.5|9406|9403.6|9407|9405|9404.9|9402.9|187
1594781400000|2020-07-15 02:50:00|9406.1|9403.7|9406.2|9403.8|9406.4|9404.5|9405.7|9403.6|84
1594781700000|2020-07-15 02:55:00|9406.1|9403.7|9406|9403.6|9406.3|9404.2|9405.2|9403.2|87
1594782000000|2020-07-15 03:00:00|9406.1|9403.7|9404.9|9402.5|9406.4|9404.5|9404.5|9402.3|125
1594782300000|2020-07-15 03:05:00|9404.8|9402.4|9405.3|9402.9|9405.4|9403.3|9403.8|9401.7|143
1594782600000|2020-07-15 03:10:00|9405.2|9402.8|9405.1|9402.7|9405.3|9403.3|9403.8|9401.9|198
1594782900000|2020-07-15 03:15:00|9405|9402.6|9405.1|9402.7|9405.3|9403.3|9403.6|9401.6|245
1594783200000|2020-07-15 03:20:00|9405|9402.6|9405.9|9403.5|9406|9404.1|9404.6|9402.6|155
1594783500000|2020-07-15 03:25:00|9405.8|9403.4|9406.3|9403.9|9406.4|9404.4|9405.1|9403.2|126
1594783800000|2020-07-15 03:30:00|9406.2|9403.8|9405.9|9403.5|9406.4|9404.3|9404.9|9403.1|162
1594784100000|2020-07-15 03:35:00|9406|9403.6|9406.3|9403.9|9406.9|9405|9405.2|9403.2|215
1594784400000|2020-07-15 03:40:00|9406.2|9403.8|9406|9403.6|9406.5|9404.5|9404.7|9402.7|237
1594784700000|2020-07-15 03:45:00|9406.1|9403.7|9404.9|9403.4|9406.2|9403.9|9404.6|9402.6|169
1594785000000|2020-07-15 03:50:00|9405.3|9402.9|9406.1|9403.7|9406.9|9404.9|9405|9402.8|165
1594785300000|2020-07-15 03:55:00|9405.6|9404.1|9404.9|9403.4|9406.2|9404.3|9404.8|9402.8|105
1594785600000|2020-07-15 04:00:00|9405.2|9402.8|9406.1|9403.7|9406.8|9404.8|9404.7|9402.7|162
1594785900000|2020-07-15 04:05:00|9406.2|9403.8|9406.2|9403.8|9406.6|9404.5|9405.6|9403.6|103
1594786200000|2020-07-15 04:10:00|9406.3|9403.9|9405.8|9404.3|9406.9|9404.9|9405.7|9403.5|116
1594786500000|2020-07-15 04:15:00|9406.3|9403.9|9404.7|9403.2|9406.4|9404.5|9404.5|9402.6|148
1594786800000|2020-07-15 04:20:00|9404.8|9403.3|9404.9|9402.5|9405.4|9403.4|9404.1|9402.1|145
1594787100000|2020-07-15 04:25:00|9405|9402.6|9404.4|9402|9405.5|9403.1|9403.7|9401.7|147
1594787400000|2020-07-15 04:30:00|9404.3|9401.9|9404.6|9402.2|9405.2|9403.2|9403.1|9401|197
1594787700000|2020-07-15 04:35:00|9404.5|9402.1|9405.4|9403|9405.7|9403.7|9403.9|9401.8|159
1594788000000|2020-07-15 04:40:00|9405.3|9402.9|9405.7|9403.3|9405.9|9403.7|9404.5|9402.1|162
1594788300000|2020-07-15 04:45:00|9405.8|9403.4|9406.1|9403.7|9406.8|9404.9|9405.2|9403.2|176
1594788600000|2020-07-15 04:50:00|9406.2|9403.8|9406|9404.5|9407|9404.9|9405.2|9403.2|160
1594788900000|2020-07-15 04:55:00|9406.5|9404.1|9407.8|9405.4|9408|9405.6|9405.8|9403.6|246
1594789200000|2020-07-15 05:00:00|9407.7|9405.3|9408|9405.6|9409.4|9407.2|9406.9|9405|221
1594789500000|2020-07-15 05:05:00|9407.9|9405.5|9407|9404.6|9407.9|9405.9|9406.9|9404.5|97
1594789800000|2020-07-15 05:10:00|9407.1|9404.7|9406.1|9404.6|9407.1|9404.9|9405.5|9404|125
1594790100000|2020-07-15 05:15:00|9406.2|9404.7|9405.7|9404.2|9406.7|9404.7|9405.6|9403.7|88
1594790400000|2020-07-15 05:20:00|9405.8|9404.3|9407|9404.6|9407|9405|9405.7|9403.9|143
1594790700000|2020-07-15 05:25:00|9406.9|9404.5|9405.9|9404.4|9407.1|9404.8|9404.7|9402.8|214
1594791000000|2020-07-15 05:30:00|9405.8|9404.3|9406.2|9403.8|9406.4|9404.4|9405.7|9403.7|118
1594791300000|2020-07-15 05:35:00|9406.3|9403.9|9405.8|9404.3|9406.5|9404.5|9405.1|9403.6|96
1594791600000|2020-07-15 05:40:00|9405.9|9404.4|9405|9402.6|9406.3|9404.4|9404.5|9402.4|107
1594791900000|2020-07-15 05:45:00|9404.9|9402.5|9405.1|9402.7|9405.2|9403.3|9404.7|9402.4|148
1594792200000|2020-07-15 05:50:00|9405.2|9402.8|9404.2|9402.7|9405.5|9403.5|9404|9402.3|131
1594792500000|2020-07-15 05:55:00|9404.1|9402.6|9404.3|9401.9|9405.3|9403.4|9404|9401.8|173
1594792800000|2020-07-15 06:00:00|9404.6|9402.2|9403.9|9402.4|9406.3|9404|9403.8|9401.9|269
1594793100000|2020-07-15 06:05:00|9404|9402.5|9402.8|9400.4|9404.5|9402.7|9401.3|9399.4|229
1594793400000|2020-07-15 06:10:00|9402.9|9400.5|9401.7|9399.3|9403.4|9401.3|9400.5|9398.6|179
1594793700000|2020-07-15 06:15:00|9401.8|9399.4|9399.2|9396.8|9401.9|9399.8|9398.8|9396.8|285
1594794000000|2020-07-15 06:20:00|9399.3|9396.9|9400.9|9399.4|9401.7|9399.7|9398.7|9396.8|271
1594794300000|2020-07-15 06:25:00|9400.8|9399.3|9399.9|9397.5|9401.2|9399.4|9398.6|9396.6|339
1594794600000|2020-07-15 06:30:00|9399.4|9397.9|9399.6|9397.2|9400.1|9398.1|9398.9|9397|200
1594794900000|2020-07-15 06:35:00|9399.1|9397.6|9395.9|9393.5|9399.6|9397.6|9395.4|9393.4|296
1594795200000|2020-07-15 06:40:00|9395.5|9394|9392.5|9391|9396.4|9394.6|9391.9|9390|261
1594795500000|2020-07-15 06:45:00|9392.4|9390.9|9392.8|9390.4|9394.5|9392.5|9392.1|9390.2|246
1594795800000|2020-07-15 06:50:00|9392.9|9390.5|9394.6|9393.1|9395.1|9393.6|9392.3|9390.4|172
1594796100000|2020-07-15 06:55:00|9394.5|9393|9392.8|9390.4|9394.7|9393.1|9391.9|9390|250
1594796400000|2020-07-15 07:00:00|9392.6|9390.2|9392.4|9390.9|9393.5|9391.6|9390.4|9388.4|392
1594796700000|2020-07-15 07:05:00|9392.7|9390.3|9392.5|9391|9393.6|9391.6|9388.6|9386.7|500
1594797000000|2020-07-15 07:10:00|9392.6|9391.1|9395.2|9393.7|9395.6|9393.8|9390.7|9389.2|403
1594797300000|2020-07-15 07:15:00|9395.1|9393.6|9388.7|9387.2|9395.6|9393.6|9388.7|9387.2|389
1594797600000|2020-07-15 07:20:00|9388.8|9387.3|9386.1|9384.6|9389|9387.4|9385.1|9383.1|403
1594797900000|2020-07-15 07:25:00|9386|9384.5|9387.5|9385.1|9389|9387.5|9384.3|9382.5|366
1594798200000|2020-07-15 07:30:00|9387.6|9385.2|9386.6|9384.2|9390.1|9388.4|9385.6|9384|520
1594798500000|2020-07-15 07:35:00|9386.2|9384.7|9387.2|9385.7|9387.5|9385.8|9384.7|9382.7|447
1594798800000|2020-07-15 07:40:00|9387.6|9385.2|9377.9|9376.4|9387.7|9385.7|9377.6|9375.5|727
1594799100000|2020-07-15 07:45:00|9378|9376.5|9373.3|9371.8|9379.4|9377.6|9372.8|9370.9|585
1594799400000|2020-07-15 07:50:00|9373.2|9371.7|9376.1|9374.6|9376.2|9374.7|9371.3|9369.5|469
1594799700000|2020-07-15 07:55:00|9376|9374.5|9375.9|9374.4|9376.8|9375.3|9374.6|9372.8|345
1594800000000|2020-07-15 08:00:00|9376|9374.5|9373.9|9371.5|9376|9374.5|9371.2|9369.7|409
1594800300000|2020-07-15 08:05:00|9373.8|9371.4|9377.1|9374.7|9377.4|9375.7|9373.3|9370.9|480
1594800600000|2020-07-15 08:10:00|9376.6|9375.1|9377.8|9376.3|9379|9377.1|9376|9374.5|370
1594800900000|2020-07-15 08:15:00|9377.7|9376.2|9377.8|9376.3|9380.9|9378.9|9377.2|9375.5|378
1594801200000|2020-07-15 08:20:00|9377.7|9376.2|9379.7|9378.2|9380.1|9378.3|9376.8|9374.9|444
1594801500000|2020-07-15 08:25:00|9379.6|9378.1|9378|9376.5|9381.8|9380.3|9378|9376.3|460
1594801800000|2020-07-15 08:30:00|9378.1|9376.6|9380.7|9379.2|9381|9379.5|9376.2|9374.6|406
1594802100000|2020-07-15 08:35:00|9380.6|9379.1|9382.1|9380.6|9383|9381.5|9380|9378|304
1594802400000|2020-07-15 08:40:00|9382|9380.5|9384.6|9383.1|9386.2|9384.3|9381.9|9380|409
1594802700000|2020-07-15 08:45:00|9384.7|9383.2|9386.6|9384.2|9387.3|9385.4|9383.9|9382.4|315
1594803000000|2020-07-15 08:50:00|9386.5|9384.1|9387.7|9386.2|9387.9|9386.4|9382.8|9380.9|438
1594803300000|2020-07-15 08:55:00|9387.6|9386.1|9386.7|9384.3|9390.6|9389.1|9384.4|9382.6|441
1594803600000|2020-07-15 09:00:00|9386.4|9384.9|9393|9390.6|9393|9391.1|9386.2|9384.6|412
1594803900000|2020-07-15 09:05:00|9392.9|9390.5|9395.1|9393.6|9396.8|9394.9|9392.5|9390.4|311
1594804200000|2020-07-15 09:10:00|9395.2|9393.7|9395.1|9393.6|9396.5|9394.9|9394.3|9392.8|269
1594804500000|2020-07-15 09:15:00|9395|9393.5|9393.1|9391.6|9396.8|9395.3|9393.1|9391.6|316
1594804800000|2020-07-15 09:20:00|9393.2|9391.7|9394|9392.5|9394.6|9393.1|9393.1|9391.5|265
1594805100000|2020-07-15 09:25:00|9394.1|9392.6|9393|9391.5|9394.1|9392.6|9391|9389.5|242
1594805400000|2020-07-15 09:30:00|9393.1|9391.6|9392.7|9391.2|9393.5|9391.9|9390.9|9389.4|355
1594805700000|2020-07-15 09:35:00|9392.6|9391.1|9391.5|9390|9392.8|9391.3|9390.3|9388.8|345
1594806000000|2020-07-15 09:40:00|9391.3|9389.8|9394.7|9393.2|9395.3|9393.5|9390.7|9389.2|445
1594806300000|2020-07-15 09:45:00|9394.8|9393.3|9394.3|9392.8|9395.6|9393.8|9393.9|9392.3|397
1594806600000|2020-07-15 09:50:00|9394.4|9392.9|9398.6|9397.1|9399.8|9398.1|9394.3|9392.6|520
1594806900000|2020-07-15 09:55:00|9398.5|9397|9400.1|9398.6|9400.1|9398.6|9397.7|9396.2|396
1594807200000|2020-07-15 10:00:00|9400|9398.5|9399.6|9398.1|9400.5|9399|9398.5|9397|416
1594807500000|2020-07-15 10:05:00|9399.7|9398.2|9396.8|9394.4|9399.7|9398.2|9396.3|9394.4|347
1594807800000|2020-07-15 10:10:00|9396.4|9394.9|9395.5|9394|9397.7|9396|9393.9|9392|606
1594808100000|2020-07-15 10:15:00|9395.4|9393.9|9397|9395.5|9397.3|9395.8|9394.7|9392.9|420
1594808400000|2020-07-15 10:20:00|9396.9|9395.4|9398.9|9396.5|9398.9|9397.1|9395.6|9394.1|343
1594808700000|2020-07-15 10:25:00|9398.4|9396.9|9396.9|9395.4|9399.5|9397.7|9396.5|9394.6|480
1594809000000|2020-07-15 10:30:00|9397.3|9394.9|9398.6|9397.1|9399.5|9397.8|9395.4|9393.6|453
1594809300000|2020-07-15 10:35:00|9398.8|9397.3|9402.1|9400.6|9402.7|9401|9398.3|9396.5|452
1594809600000|2020-07-15 10:40:00|9402|9400.5|9404.7|9403.2|9405.8|9404|9400.5|9398.6|467
1594809900000|2020-07-15 10:45:00|9404.8|9403.3|9400.4|9398.9|9405.4|9403.5|9400.3|9398.4|463
1594810200000|2020-07-15 10:50:00|9400.5|9399|9401.2|9399.7|9402.3|9400.7|9399.3|9397.8|468
1594810500000|2020-07-15 10:55:00|9401.1|9399.6|9410.3|9407.9|9410.6|9408.7|9400.2|9398.7|551
1594810800000|2020-07-15 11:00:00|9409.8|9408.3|9416|9414.5|9419.9|9417.9|9409.3|9407.4|617
1594811100000|2020-07-15 11:05:00|9416.1|9414.6|9418.8|9417.3|9419.4|9417.8|9415|9413.2|408
1594811400000|2020-07-15 11:10:00|9419.1|9417.6|9415.8|9414.3|9419.3|9417.7|9414.8|9413.3|353
1594811700000|2020-07-15 11:15:00|9415.6|9414.1|9418|9416.5|9418.4|9416.9|9415|9413.5|376
1594812000000|2020-07-15 11:20:00|9417.9|9416.4|9422.1|9420.6|9422.9|9421.2|9417.9|9416.4|378
1594812300000|2020-07-15 11:25:00|9422|9420.5|9417.8|9416.3|9423|9420.9|9417.5|9416|337
1594812600000|2020-07-15 11:30:00|9417.9|9416.4|9418.7|9416.3|9419.9|9418.3|9414.4|9412|397
1594812900000|2020-07-15 11:35:00|9418.8|9416.4|9419.2|9417.7|9419.3|9417.8|9416.5|9414.6|345
1594813200000|2020-07-15 11:40:00|9419.1|9417.6|9419.2|9416.8|9419.2|9417.7|9415.4|9413.7|319
1594813500000|2020-07-15 11:45:00|9419.1|9416.7|9416.7|9415.2|9419.9|9417.8|9415.4|9413.4|415
1594813800000|2020-07-15 11:50:00|9416.8|9415.3|9417.5|9416|9418.3|9416.7|9416.3|9414.4|360
1594814100000|2020-07-15 11:55:00|9417.4|9415.9|9418.4|9416.9|9420.1|9418.6|9417.3|9415.4|358
1594814400000|2020-07-15 12:00:00|9418.3|9416.8|9421.4|9419.9|9421.8|9420.3|9418.1|9416.6|260
1594814700000|2020-07-15 12:05:00|9421.6|9420.1|9420|9418.5|9422.5|9421|9419.8|9418.1|345
1594815000000|2020-07-15 12:10:00|9420.1|9418.6|9422.9|9421.4|9423.6|9422.1|9419.3|9417.1|342
1594815300000|2020-07-15 12:15:00|9422.8|9421.3|9420.7|9419.2|9423.9|9422.4|9420.5|9419|293
1594815600000|2020-07-15 12:20:00|9420.8|9419.3|9420.7|9419.2|9423.3|9421.8|9419.7|9418.2|279
1594815900000|2020-07-15 12:25:00|9420.8|9419.3|9421.3|9418.9|9421.8|9420.3|9419.8|9418.3|317
1594816200000|2020-07-15 12:30:00|9421.2|9418.8|9419.9|9418.4|9421.2|9419.3|9418.7|9417.2|284
1594816500000|2020-07-15 12:35:00|9419.8|9418.3|9417.3|9415.8|9420.1|9418.6|9417.1|9415.6|299
1594816800000|2020-07-15 12:40:00|9417.2|9415.7|9419.1|9417.6|9420.7|9419.2|9417.1|9415.6|204
1594817100000|2020-07-15 12:45:00|9419|9417.5|9421.5|9420|9423.4|9421.6|9418.8|9417.1|264
1594817400000|2020-07-15 12:50:00|9421.6|9420.1|9418.8|9417.3|9421.6|9420.1|9418.6|9417.1|168
1594817700000|2020-07-15 12:55:00|9418.7|9417.2|9424.2|9422.7|9424.2|9422.7|9417.2|9415.7|449
1594818000000|2020-07-15 13:00:00|9424|9422.5|9418.3|9416.8|9424.1|9422.6|9418|9416.1|373
1594818300000|2020-07-15 13:05:00|9417.8|9416.3|9419.7|9418.2|9420|9418.5|9416.2|9414.7|307
1594818600000|2020-07-15 13:10:00|9419.6|9418.1|9418.5|9416.1|9422.2|9420.7|9418.4|9416|373
1594818900000|2020-07-15 13:15:00|9418.3|9415.9|9423.3|9420.9|9423.8|9421.8|9418.3|9415.9|392
1594819200000|2020-07-15 13:20:00|9422.7|9421.2|9421|9419.5|9423.1|9421.5|9419.6|9418.1|320
1594819500000|2020-07-15 13:25:00|9421.1|9419.6|9415.8|9414.3|9421.3|9419.6|9415.4|9413.6|381
1594819800000|2020-07-15 13:30:00|9415.9|9414.4|9415.8|9414.3|9416.8|9414.9|9411.7|9409.8|596
1594820100000|2020-07-15 13:35:00|9415.7|9414.2|9424.5|9422.1|9424.5|9422.6|9414.8|9413.3|686
1594820400000|2020-07-15 13:40:00|9424.4|9422|9422.4|9420|9424.5|9422.7|9420.8|9419.3|584
1594820700000|2020-07-15 13:45:00|9422.3|9419.9|9420.6|9419.1|9424.3|9422.7|9420.6|9418.6|548
1594821000000|2020-07-15 13:50:00|9420.7|9419.2|9422.4|9420.9|9425.6|9423.8|9420.6|9418.7|486
1594821300000|2020-07-15 13:55:00|9422.3|9420.8|9424.4|9422.9|9424.7|9423.2|9419.9|9418.4|396
1594821600000|2020-07-15 14:00:00|9424.5|9423|9425.9|9424.4|9427.7|9425.8|9422.9|9421.1|550
1594821900000|2020-07-15 14:05:00|9425.8|9424.3|9423.3|9421.8|9425.9|9424.4|9418.9|9417|714
1594822200000|2020-07-15 14:10:00|9423.5|9422|9422.6|9421.1|9425.6|9423.8|9421.5|9419.7|647
1594822500000|2020-07-15 14:15:00|9422.7|9421.2|9426.9|9425.4|9431.2|9429|9422.6|9420.7|701
1594822800000|2020-07-15 14:20:00|9427|9425.5|9423|9421.5|9428.2|9426.4|9422.3|9420.7|471
1594823100000|2020-07-15 14:25:00|9423.2|9421.7|9425.2|9422.8|9425.7|9424|9422.6|9420.6|510
1594823400000|2020-07-15 14:30:00|9425.1|9422.7|9425.4|9423.9|9425.7|9423.9|9423.1|9421.5|468
1594823700000|2020-07-15 14:35:00|9425.2|9423.7|9429.3|9427.8|9429.6|9428.1|9423.6|9421.7|423
1594824000000|2020-07-15 14:40:00|9429.2|9427.7|9430.1|9428.6|9432.7|9430.7|9428.9|9427.4|434
1594824300000|2020-07-15 14:45:00|9430|9428.5|9426.7|9425.2|9431.4|9429.4|9426.2|9424.3|392
1594824600000|2020-07-15 14:50:00|9426.6|9425.1|9434|9432.5|9434.9|9433.3|9426.5|9424.6|605
1594824900000|2020-07-15 14:55:00|9433.9|9432.4|9439|9437.5|9440|9438.4|9433.7|9432.2|671
1594825200000|2020-07-15 15:00:00|9438.8|9437.3|9437.6|9436.1|9439.8|9438.3|9437.2|9435.3|529
1594825500000|2020-07-15 15:05:00|9437.5|9436|9439.8|9438.3|9439.8|9438.3|9436.1|9434.6|448
1594825800000|2020-07-15 15:10:00|9439.7|9438.2|9438.6|9437.1|9440.5|9439|9438.4|9436.9|317
1594826100000|2020-07-15 15:15:00|9438.7|9437.2|9443.8|9442.3|9444|9442.5|9438.2|9436.7|343
1594826400000|2020-07-15 15:20:00|9443.9|9442.4|9439.2|9437.7|9444.4|9442.8|9439.2|9437.3|391
1594826700000|2020-07-15 15:25:00|9439.3|9437.8|9437.5|9436|9440.7|9439.2|9437.1|9435.6|327
1594827000000|2020-07-15 15:30:00|9437.4|9435.9|9435.6|9434.1|9439.2|9437.4|9435.6|9434.1|340
1594827300000|2020-07-15 15:35:00|9435.7|9434.2|9440.3|9438.8|9440.4|9438.9|9435.4|9433.9|332
1594827600000|2020-07-15 15:40:00|9440.4|9438.9|9440.9|9439.4|9443|9441.5|9440.1|9438.6|387
1594827900000|2020-07-15 15:45:00|9441|9439.5|9440.5|9439|9442.9|9441.4|9439.9|9438|313
1594828200000|2020-07-15 15:50:00|9440.6|9439.1|9441|9439.5|9443.5|9442|9440.1|9438.6|376
1594828500000|2020-07-15 15:55:00|9441.1|9439.6|9440.4|9438.9|9441.8|9440.3|9439.5|9438|360
1594828800000|2020-07-15 16:00:00|9440.8|9439.3|9440.9|9439.4|9442.2|9440.7|9440|9438.5|341
1594829100000|2020-07-15 16:05:00|9440.8|9439.3|9439.7|9438.2|9441.9|9440.4|9439.3|9437.8|330
1594829400000|2020-07-15 16:10:00|9439.5|9438|9436.5|9435|9440.1|9438.6|9436.5|9435|277
1594829700000|2020-07-15 16:15:00|9436.6|9435.1|9441.3|9439.8|9441.6|9440.1|9436|9434.5|343
1594830000000|2020-07-15 16:20:00|9441.4|9439.9|9441.8|9440.3|9443.1|9441.6|9441.2|9439.7|341
1594830300000|2020-07-15 16:25:00|9441.7|9440.2|9440.7|9439.2|9442.4|9440.9|9440.6|9439.1|234
1594830600000|2020-07-15 16:30:00|9441|9439.5|9441.8|9440.3|9443.4|9441.9|9440.9|9439.4|278
1594830900000|2020-07-15 16:35:00|9441.9|9440.4|9440.9|9439.4|9442.8|9441.3|9440.2|9438.7|255
1594831200000|2020-07-15 16:40:00|9440.8|9439.3|9440|9438.5|9441.5|9440|9439.2|9437.7|244
1594831500000|2020-07-15 16:45:00|9439.9|9438.4|9443.7|9442.2|9444.5|9442.8|9439.7|9438.2|295
1594831800000|2020-07-15 16:50:00|9443.8|9442.3|9444|9442.5|9445.7|9443.8|9443.1|9441.6|233
1594832100000|2020-07-15 16:55:00|9443.9|9442.4|9444.2|9442.7|9446.3|9443.9|9443.7|9442.2|114
1594832400000|2020-07-15 17:00:00|9444.3|9442.8|9446.6|9445.1|9447.5|9445.6|9444.3|9442.8|193
1594832700000|2020-07-15 17:05:00|9446.5|9445|9444.2|9442.7|9447.2|9445.4|9444|9442.5|236
1594833000000|2020-07-15 17:10:00|9444.5|9443|9444|9442.5|9445|9443.5|9442.1|9440.6|343
1594833300000|2020-07-15 17:15:00|9444.4|9442.9|9443|9441.5|9444.6|9443.1|9442.9|9441.2|263
1594833600000|2020-07-15 17:20:00|9443.1|9441.6|9443.8|9442.3|9443.9|9442.4|9442.8|9441.3|123
1594833900000|2020-07-15 17:25:00|9443.9|9442.4|9445.9|9444.4|9446.1|9444.6|9443.8|9442.1|152
1594834200000|2020-07-15 17:30:00|9445.8|9444.3|9448|9446.5|9448.1|9446.6|9445.6|9444.1|130
1594834500000|2020-07-15 17:35:00|9448.1|9446.6|9446.9|9445.4|9448.1|9446.6|9446.3|9444.8|161
1594834800000|2020-07-15 17:40:00|9446.8|9445.3|9447.1|9445.6|9447.5|9446|9446.6|9445.1|107
1594835100000|2020-07-15 17:45:00|9447.2|9445.7|9452.7|9451.2|9454.5|9452.4|9447.1|9445.6|268
1594835400000|2020-07-15 17:50:00|9452.6|9451.1|9452|9450.5|9453.1|9451.6|9451.3|9449.8|187
1594835700000|2020-07-15 17:55:00|9451.9|9450.4|9451.7|9449.3|9452.4|9450.8|9451.2|9449.1|160
1594836000000|2020-07-15 18:00:00|9451.6|9449.2|9452.8|9451.3|9452.8|9451.3|9450.2|9448.7|301
1594836300000|2020-07-15 18:05:00|9452.9|9451.4|9452|9450.5|9453.5|9452|9451.6|9450.1|178
1594836600000|2020-07-15 18:10:00|9451.9|9450.4|9450.8|9449.3|9451.9|9450.4|9450.2|9448.7|141
1594836900000|2020-07-15 18:15:00|9451|9449.5|9454.3|9452.8|9454.6|9453.1|9451|9449.5|258
1594837200000|2020-07-15 18:20:00|9454.4|9452.9|9455.2|9453.7|9455.9|9454.4|9453.9|9452.4|183
1594837500000|2020-07-15 18:25:00|9455.1|9453.6|9454.4|9452.9|9456.8|9454.6|9454.2|9452.7|244
1594837800000|2020-07-15 18:30:00|9454.5|9453|9456|9454.5|9456.1|9454.6|9453.8|9452.3|206
1594838100000|2020-07-15 18:35:00|9456.3|9454.8|9457.2|9455.7|9457.8|9455.9|9456.2|9454.7|184
1594838400000|2020-07-15 18:40:00|9457.3|9455.8|9456.5|9455|9457.7|9455.8|9456.2|9454.5|148
1594838700000|2020-07-15 18:45:00|9456.6|9455.1|9455.4|9453.9|9456.9|9455.2|9455.3|9453.8|124
1594839000000|2020-07-15 18:50:00|9455.5|9454|9456.5|9455|9456.6|9455.1|9454.6|9453.1|149
1594839300000|2020-07-15 18:55:00|9456.6|9455.1|9455.4|9453.9|9456.6|9455.1|9454.3|9452.8|282
1594839600000|2020-07-15 19:00:00|9455.5|9454|9457|9455.5|9457.6|9456.1|9455.5|9453.8|231
1594839900000|2020-07-15 19:05:00|9456.9|9455.4|9457.2|9455.7|9458.7|9456.7|9456.9|9455.4|231
1594840200000|2020-07-15 19:10:00|9457.3|9455.8|9457.6|9456.1|9458.3|9456.6|9457.2|9455.4|170
1594840500000|2020-07-15 19:15:00|9457.5|9456|9456.1|9454.6|9458.6|9456.7|9456.1|9454.6|144
1594840800000|2020-07-15 19:20:00|9456|9454.5|9455.3|9453.8|9456.3|9454.8|9455.2|9453.7|103
1594841100000|2020-07-15 19:25:00|9455.2|9453.7|9455.2|9453.7|9455.5|9454|9454.6|9452.8|143
1594841400000|2020-07-15 19:30:00|9455.4|9453.9|9453.5|9452|9455.7|9454.2|9453.3|9451.5|164
1594841700000|2020-07-15 19:35:00|9453.4|9451.9|9453.4|9451.9|9454.2|9452.3|9453.3|9451.5|157
1594842000000|2020-07-15 19:40:00|9453.5|9452|9452.6|9451.1|9454.2|9452.7|9452.4|9450.9|157
1594842300000|2020-07-15 19:45:00|9452.5|9451|9449.7|9448.2|9453.1|9451.1|9449.7|9447.6|204
1594842600000|2020-07-15 19:50:00|9450.1|9447.7|9450.6|9449.1|9451.7|9449.7|9449.6|9447.7|216
1594842900000|2020-07-15 19:55:00|9450.7|9449.2|9450.8|9449.3|9450.9|9449.4|9448.8|9446.9|315
1594843200000|2020-07-15 20:00:00|9450.9|9449.4|9450.9|9449.4|9451.5|9449.5|9450.5|9448.2|146
1594843500000|2020-07-15 20:05:00|9451|9449.5|9450|9448.5|9451.4|9449.5|9449.8|9447.9|158
1594843800000|2020-07-15 20:10:00|9449.9|9448.4|9450|9448.5|9451.2|9449.3|9449.8|9447.9|166
1594844100000|2020-07-15 20:15:00|9449.9|9448.4|9448.1|9446.6|9450.5|9448.6|9448|9446.1|144
1594844400000|2020-07-15 20:20:00|9448|9446.5|9446.7|9445.2|9448.6|9446.7|9446.1|9444.2|153
1594844700000|2020-07-15 20:25:00|9446.9|9445.4|9447.2|9445.7|9447.9|9446.1|9446.8|9444.8|187
1594845000000|2020-07-15 20:30:00|9447.1|9445.6|9447.4|9445.9|9448.2|9446.3|9446.8|9445.2|103
1594845300000|2020-07-15 20:35:00|9447.9|9445.5|9446.4|9444.9|9447.9|9445.8|9446|9443.7|140
1594845600000|2020-07-15 20:40:00|9446.5|9445|9446.5|9444.1|9447|9445|9445.7|9443.9|101
1594845900000|2020-07-15 20:45:00|9446.7|9444.3|9446.2|9443.8|9446.9|9444.8|9446.1|9443.7|130
1594846200000|2020-07-15 20:50:00|9446|9443.6|9445.5|9443.1|9446.3|9443.9|9444.7|9442.3|176
1594846500000|2020-07-15 20:55:00|9445.3|9442.9|9444.3|9441.9|9446.1|9443.7|9443.8|9441.4|255
1594846800000|2020-07-15 21:00:00|9444.9|9442.5|9452.5|9442.9|9452.5|9445.6|9444.1|9439.9|34
1594847100000|2020-07-15 21:05:00|9452.1|9442.5|9452.3|9442.3|9454.4|9444.4|9449.2|9439.2|214
1594847400000|2020-07-15 21:10:00|9452.2|9442.2|9452.9|9443|9454.1|9445.6|9450.4|9440.9|186
1594847700000|2020-07-15 21:15:00|9452.5|9443.9|9451.1|9443.8|9454|9445.9|9449.4|9441.4|167
1594848000000|2020-07-15 21:20:00|9451.5|9442|9450.8|9443.3|9453|9445.8|9448|9441|138
1594848300000|2020-07-15 21:25:00|9449.9|9443.1|9450.4|9442.1|9453.4|9444.6|9448.5|9440.5|135
1594848600000|2020-07-15 21:30:00|9450.6|9442.4|9448.5|9443.3|9450.6|9443.8|9447.4|9438.3|373
1594848900000|2020-07-15 21:35:00|9448.7|9443.1|9448.8|9442.7|9450.2|9444.6|9448|9441.9|222
1594849200000|2020-07-15 21:40:00|9448.5|9443.4|9448.2|9444.1|9451.4|9444.3|9447.9|9441.8|293
1594849500000|2020-07-15 21:45:00|9448|9443|9448|9443.5|9449.3|9444.5|9447.6|9442.2|224
1594849800000|2020-07-15 21:50:00|9448.1|9443.7|9451.7|9444.1|9453.6|9445.7|9447.8|9442.6|354
1594850100000|2020-07-15 21:55:00|9452.2|9444.3|9450.3|9442.3|9454.3|9444.9|9448.4|9441.1|510
1594850400000|2020-07-15 22:00:00|9450.4|9442.2|9445.2|9441.7|9452.4|9443.2|9444.6|9438|570
1594850700000|2020-07-15 22:05:00|9445.4|9441.8|9445.1|9441.7|9446.3|9442.2|9444.4|9440.2|275
1594851000000|2020-07-15 22:10:00|9445.8|9441.1|9444.6|9441.6|9445.9|9442.2|9444.2|9441|245
1594851300000|2020-07-15 22:15:00|9445.1|9441.7|9444.8|9442|9445.7|9442.4|9444.2|9440.4|365
1594851600000|2020-07-15 22:20:00|9444.7|9441.9|9444.6|9442.1|9445.7|9442.5|9444|9441.1|298
1594851900000|2020-07-15 22:25:00|9444.7|9442|9444.5|9442.1|9444.9|9442.3|9443.7|9441.3|170
1594852200000|2020-07-15 22:30:00|9444.4|9442|9444.8|9442.4|9445.4|9443|9443.9|9441.5|149
1594852500000|2020-07-15 22:35:00|9444.7|9442.3|9445.8|9443.4|9445.9|9443.5|9444.7|9442.3|80
1594852800000|2020-07-15 22:40:00|9445.9|9443.5|9446.2|9443.8|9446.3|9443.9|9445.7|9443.3|72
1594853100000|2020-07-15 22:45:00|9446.3|9443.9|9446.2|9443.8|9446.4|9444|9446|9443.6|68
1594853400000|2020-07-15 22:50:00|9446.3|9443.9|9446.2|9443.8|9446.4|9444|9445.8|9443.4|65
1594853700000|2020-07-15 22:55:00|9446|9443.6|9446.2|9443.8|9446.3|9443.9|9445.9|9443.5|78
1594854000000|2020-07-15 23:00:00|9446.3|9443.9|9442.4|9440|9446.3|9443.9|9442.2|9439.8|210
1594854300000|2020-07-15 23:05:00|9442.5|9440.1|9443.5|9441.1|9443.8|9441.4|9442.4|9440|74
1594854600000|2020-07-15 23:10:00|9443.6|9441.2|9443.4|9441|9443.7|9441.6|9443.1|9441|82
1594854900000|2020-07-15 23:15:00|9443.5|9441.1|9444|9441.6|9444.4|9442|9443.1|9441.1|69
1594855200000|2020-07-15 23:20:00|9443.9|9441.5|9443.6|9441.2|9444.4|9442|9443.4|9441|92
1594855500000|2020-07-15 23:25:00|9443.7|9441.3|9443.7|9441.3|9444.2|9442.3|9443.6|9441.2|65
1594855800000|2020-07-15 23:30:00|9443.8|9441.4|9442.1|9439.7|9443.8|9441.6|9442|9439.6|116
1594856100000|2020-07-15 23:35:00|9442.2|9439.8|9441.9|9439.5|9442.7|9440.6|9441.4|9439.5|108
1594856400000|2020-07-15 23:40:00|9441.4|9439.9|9442|9439.6|9442.3|9440.4|9441.4|9439.3|86
1594856700000|2020-07-15 23:45:00|9441.9|9439.5|9441.5|9440|9442.1|9440.1|9441.5|9439.5|42
1594857000000|2020-07-15 23:50:00|9442.3|9439.9|9441.8|9439.4|9442.6|9440.4|9441.7|9439.3|97
1594857300000|2020-07-15 23:55:00|9441.7|9439.3|9441.2|9438.8|9442.3|9440.4|9441|9438.6|123
1594857600000|2020-07-16 00:00:00|9441.1|9438.7|9447.6|9445.2|9448.5|9446.1|9441.1|9438.7|449
1594857900000|2020-07-16 00:05:00|9447.5|9445.1|9447.1|9445.6|9447.7|9445.6|9446|9444|181
1594858200000|2020-07-16 00:10:00|9447.5|9446|9448.2|9445.8|9448.4|9446.5|9447.5|9445.6|120
1594858500000|2020-07-16 00:15:00|9448.1|9445.7|9448.8|9446.4|9449|9446.6|9446.9|9444.9|143
1594858800000|2020-07-16 00:20:00|9448.7|9446.3|9447.9|9445.5|9449|9446.6|9447.7|9445.3|89
1594859100000|2020-07-16 00:25:00|9447.8|9445.4|9447.8|9445.4|9448.2|9446|9447.3|9444.9|124
1594859400000|2020-07-16 00:30:00|9447.7|9445.3|9449.4|9447|9450.4|9448.3|9447.7|9445.3|178
1594859700000|2020-07-16 00:35:00|9449.3|9446.9|9450|9447.6|9450.8|9448.4|9448.9|9446.8|129
1594860000000|2020-07-16 00:40:00|9450.1|9447.7|9449|9446.6|9450.2|9447.9|9448.5|9446.3|126
1594860300000|2020-07-16 00:45:00|9448.9|9446.5|9449|9447.5|9449.8|9447.8|9448.1|9445.7|138
1594860600000|2020-07-16 00:50:00|9449.1|9447.6|9451.5|9449.1|9451.7|9449.6|9448.6|9446.7|288
1594860900000|2020-07-16 00:55:00|9451.7|9449.3|9452.8|9450.4|9453|9450.8|9451.1|9448.7|247
1594861200000|2020-07-16 01:00:00|9452.7|9450.3|9453.4|9451|9456.2|9454.1|9452.4|9450.1|372
1594861500000|2020-07-16 01:05:00|9453.1|9450.7|9453|9451.5|9453.7|9451.9|9452.2|9450.2|235
1594861800000|2020-07-16 01:10:00|9453.4|9451|9451.5|9450|9453.4|9451.5|9451.4|9449.3|258
1594862100000|2020-07-16 01:15:00|9451.4|9449.9|9452|9449.6|9452.6|9450.5|9451|9449.1|188
1594862400000|2020-07-16 01:20:00|9451.9|9449.5|9453.5|9451.1|9453.6|9451.7|9451.9|9449.5|143
1594862700000|2020-07-16 01:25:00|9453.4|9451|9452.9|9450.5|9454.4|9452.4|9452.9|9450.5|177
1594863000000|2020-07-16 01:30:00|9452.3|9449.9|9454.3|9451.9|9455.3|9452.9|9450.7|9448.3|422
1594863300000|2020-07-16 01:35:00|9454.4|9452|9453.8|9452.3|9455.1|9452.7|9453.5|9451.2|219
1594863600000|2020-07-16 01:40:00|9453.9|9452.4|9455.4|9453|9455.5|9453.7|9453.5|9451.7|169
1594863900000|2020-07-16 01:45:00|9455.5|9453.1|9452.9|9451.4|9455.6|9453.4|9452.9|9450.9|192
1594864200000|2020-07-16 01:50:00|9453|9451.5|9453.2|9450.8|9454.4|9452.2|9451.9|9449.5|286
1594864500000|2020-07-16 01:55:00|9453.3|9450.9|9453|9450.6|9453.9|9451.5|9452.6|9450.4|160
1594864800000|2020-07-16 02:00:00|9452.9|9450.5|9453.5|9451.1|9453.8|9451.4|9450.6|9448.2|265
1594865100000|2020-07-16 02:05:00|9453.4|9451|9453.2|9450.8|9453.6|9451.3|9451.6|9449.7|199
1594865400000|2020-07-16 02:10:00|9453.3|9450.9|9451.7|9449.3|9453.3|9451.1|9451|9449.2|210
1594865700000|2020-07-16 02:15:00|9451.8|9449.4|9450.3|9448.8|9451.9|9449.9|9450.1|9448.2|157
1594866000000|2020-07-16 02:20:00|9450.4|9448.9|9452.4|9450|9452.4|9450.5|9450.2|9448.3|203
1594866300000|2020-07-16 02:25:00|9452.5|9450.1|9453.6|9451.2|9454|9452.2|9451.1|9449.2|303
1594866600000|2020-07-16 02:30:00|9453.7|9451.3|9453.3|9450.9|9454.5|9452.6|9452.7|9450.8|259
1594866900000|2020-07-16 02:35:00|9453.2|9450.8|9453.4|9451|9454.3|9452.2|9452.7|9450.6|160
1594867200000|2020-07-16 02:40:00|9453.2|9450.8|9453.4|9451|9453.7|9451.5|9452|9450|249
1594867500000|2020-07-16 02:45:00|9453.5|9451.1|9454.4|9452|9454.6|9452.4|9453|9451|88
1594867800000|2020-07-16 02:50:00|9454.5|9452.1|9455.1|9452.7|9455.3|9453.1|9454.2|9451.8|157
1594868100000|2020-07-16 02:55:00|9455|9452.6|9454.2|9452.7|9455.2|9453.2|9454.2|9451.9|182
1594868400000|2020-07-16 03:00:00|9454.3|9452.8|9454.8|9453.3|9455.4|9453.3|9454.3|9452.1|117
1594868700000|2020-07-16 03:05:00|9454.9|9453.4|9454.6|9453.1|9455.4|9453.4|9453.7|9451.8|109
1594869000000|2020-07-16 03:10:00|9454.7|9453.2|9455.8|9454.3|9456.3|9454.3|9454.7|9452.9|96
1594869300000|2020-07-16 03:15:00|9455.9|9454.4|9455.9|9454.4|9456.3|9454.4|9455.4|9453.5|120
1594869600000|2020-07-16 03:20:00|9456.1|9454.6|9457.1|9454.7|9457.4|9455.4|9456|9454.2|121
1594869900000|2020-07-16 03:25:00|9457|9454.6|9456.3|9453.9|9457.1|9454.9|9455.6|9453.7|96
1594870200000|2020-07-16 03:30:00|9456|9454.5|9455.5|9453.1|9456.7|9454.8|9455|9452.9|137
1594870500000|2020-07-16 03:35:00|9455.6|9453.2|9455.2|9453.7|9456.2|9454.1|9454.9|9452.8|149
1594870800000|2020-07-16 03:40:00|9455.1|9453.6|9455.7|9453.3|9456.1|9454.1|9454.9|9452.8|107
1594871100000|2020-07-16 03:45:00|9455.8|9453.4|9456.4|9454|9456.9|9454.9|9455.5|9453.3|134
1594871400000|2020-07-16 03:50:00|9456.5|9454.1|9457.1|9454.7|9457.4|9455.3|9456|9453.7|93
1594871700000|2020-07-16 03:55:00|9457.2|9454.8|9456.6|9455.1|9457.8|9455.9|9456.4|9454.5|122
1594872000000|2020-07-16 04:00:00|9456.5|9455|9457|9454.6|9457.6|9455.7|9456.3|9454.4|145
1594872300000|2020-07-16 04:05:00|9456.9|9454.5|9457.5|9455.1|9458|9456.2|9456.5|9454.5|124
1594872600000|2020-07-16 04:10:00|9457.4|9455|9457|9454.6|9457.8|9456|9456.4|9454.6|142
1594872900000|2020-07-16 04:15:00|9457.1|9454.7|9456.9|9454.5|9457.1|9455|9456.1|9454.4|78
1594873200000|2020-07-16 04:20:00|9456.8|9454.4|9456.9|9454.5|9457.1|9455.1|9456.2|9454.4|75
1594873500000|2020-07-16 04:25:00|9457|9454.6|9456.3|9453.9|9457|9454.8|9455.7|9453.7|127
1594873800000|2020-07-16 04:30:00|9455.7|9454.2|9456.1|9453.7|9457|9454.9|9455.6|9453.3|130
1594874100000|2020-07-16 04:35:00|9456.2|9453.8|9455.6|9454.1|9456.2|9454.2|9455.4|9453.4|65
1594874400000|2020-07-16 04:40:00|9455.7|9454.2|9456|9453.6|9456.2|9454.2|9455|9453.1|70
1594874700000|2020-07-16 04:45:00|9456.1|9453.7|9456|9453.6|9456.1|9454|9454.9|9452.7|106
1594875000000|2020-07-16 04:50:00|9455.9|9453.5|9456.1|9453.7|9456.3|9453.9|9455.7|9453.3|63
1594875300000|2020-07-16 04:55:00|9456.2|9453.8|9454.3|9451.9|9456.3|9454.3|9453.8|9451.8|117
1594875600000|2020-07-16 05:00:00|9454.4|9452|9454.7|9452.3|9455|9453.2|9454.1|9452|131
1594875900000|2020-07-16 05:05:00|9454.8|9452.4|9454.7|9452.3|9455.1|9453|9453.8|9451.8|121
1594876200000|2020-07-16 05:10:00|9454|9452.5|9455.9|9453.5|9456|9454.1|9453.9|9451.9|123
1594876500000|2020-07-16 05:15:00|9456|9453.6|9456.2|9453.8|9456.5|9455|9454.9|9452.9|133
1594876800000|2020-07-16 05:20:00|9456.3|9453.9|9458.7|9456.3|9458.8|9456.9|9455.4|9453.8|164
1594877100000|2020-07-16 05:25:00|9458.6|9456.2|9457.3|9454.9|9458.7|9456.3|9456.6|9454.7|86
1594877400000|2020-07-16 05:30:00|9457.2|9454.8|9459.6|9457.2|9459.8|9457.8|9457.2|9454.8|179
1594877700000|2020-07-16 05:35:00|9459.2|9457.7|9458.9|9456.5|9459.9|9458|9458.6|9456.4|147
1594878000000|2020-07-16 05:40:00|9458.8|9456.4|9458.7|9456.3|9459|9457|9457.6|9455.7|154
1594878300000|2020-07-16 05:45:00|9458.8|9456.4|9458.2|9456.7|9459.3|9457.3|9458|9456.3|101
1594878600000|2020-07-16 05:50:00|9458.1|9456.6|9458.6|9456.2|9458.7|9456.7|9457.3|9455.5|132
1594878900000|2020-07-16 05:55:00|9458.1|9456.6|9456.8|9454.4|9458.6|9456.7|9456.5|9454.4|135
1594879200000|2020-07-16 06:00:00|9456.9|9454.5|9456|9454.5|9458.6|9456.7|9455.8|9454.3|231
1594879500000|2020-07-16 06:05:00|9455.9|9454.4|9454.6|9453.1|9456.7|9454.9|9453.8|9451.8|325
1594879800000|2020-07-16 06:10:00|9454.7|9453.2|9458.6|9456.2|9458.9|9457|9454.4|9452.9|324
1594880100000|2020-07-16 06:15:00|9458.7|9456.3|9460|9458.5|9460.6|9459|9457.3|9455.4|324
1594880400000|2020-07-16 06:20:00|9460.1|9458.6|9459.2|9457.7|9460.7|9458.7|9458.1|9456.6|292
1594880700000|2020-07-16 06:25:00|9459.3|9457.8|9458.5|9457|9463.4|9461|9458.5|9456.9|265
1594881000000|2020-07-16 06:30:00|9458.6|9457.1|9460.7|9458.3|9461.6|9459.7|9458.2|9456.3|198
1594881300000|2020-07-16 06:35:00|9460.1|9458.6|9460.2|9458.7|9461.6|9459.5|9459.4|9457.9|246
1594881600000|2020-07-16 06:40:00|9460.1|9458.6|9461.7|9460.2|9462|9460.2|9459.2|9457.7|243
1594881900000|2020-07-16 06:45:00|9461.6|9460.1|9458.9|9457.4|9461.8|9460.3|9458.6|9457.1|182
1594882200000|2020-07-16 06:50:00|9458.8|9457.3|9453.5|9452|9458.9|9457.4|9453.4|9451.7|349
1594882500000|2020-07-16 06:55:00|9453.6|9452.1|9455.8|9453.4|9457.4|9455.8|9452.7|9450.8|366
1594882800000|2020-07-16 07:00:00|9455.4|9453.9|9451.3|9449.8|9456.7|9455.2|9450.9|9449.4|377
1594883100000|2020-07-16 07:05:00|9451.4|9449.9|9450.9|9449.4|9452.5|9450.5|9448.7|9447.2|358
1594883400000|2020-07-16 07:10:00|9451|9449.5|9452.5|9450.1|9455.1|9453.1|9451|9449.5|374
1594883700000|2020-07-16 07:15:00|9452.4|9450|9449.4|9447.9|9452.5|9450.6|9448.5|9447|334
1594884000000|2020-07-16 07:20:00|9449.3|9447.8|9449.7|9447.3|9453|9451|9449.2|9447.1|426
1594884300000|2020-07-16 07:25:00|9449.6|9447.2|9447.6|9446.1|9449.9|9447.9|9446.6|9444.8|405
1594884600000|2020-07-16 07:30:00|9447.7|9446.2|9448.8|9446.4|9451.2|9448.8|9447.6|9446.1|403
1594884900000|2020-07-16 07:35:00|9448.9|9446.5|9444.3|9441.9|9449.3|9447.4|9443.9|9441.9|324
1594885200000|2020-07-16 07:40:00|9444.2|9441.8|9441.7|9439.3|9445.8|9443.9|9440.7|9439.1|368
1594885500000|2020-07-16 07:45:00|9441.8|9439.4|9443.7|9442.2|9445|9443.3|9441.6|9439.4|395
1594885800000|2020-07-16 07:50:00|9443.5|9442|9443.8|9442.3|9445.4|9443.5|9442.4|9440.5|338
1594886100000|2020-07-16 07:55:00|9444.3|9441.9|9444.5|9442.1|9445.5|9443.5|9442.1|9440.3|285
1594886400000|2020-07-16 08:00:00|9444.1|9442.6|9442.3|9440.8|9445|9443.5|9442|9440.2|408
1594886700000|2020-07-16 08:05:00|9442.4|9440.9|9442.1|9440.6|9444.4|9442.4|9440.4|9438.9|445
1594887000000|2020-07-16 08:10:00|9442|9440.5|9440.3|9438.8|9443.6|9441.7|9439.3|9437.5|336
1594887300000|2020-07-16 08:15:00|9440.2|9438.7|9442.3|9440.8|9443.9|9442.2|9439.8|9437.9|427
1594887600000|2020-07-16 08:20:00|9442.4|9440.9|9442.3|9440.8|9443.9|9442.2|9440.9|9439.3|380
1594887900000|2020-07-16 08:25:00|9442.4|9440.9|9442.8|9440.4|9444.6|9442.8|9442.1|9440.2|367
1594888200000|2020-07-16 08:30:00|9442.9|9440.5|9442.9|9441.4|9443.9|9442.4|9442.3|9440.3|367
1594888500000|2020-07-16 08:35:00|9443|9441.5|9448.4|9446.9|9448.4|9446.9|9442.6|9441.1|473
1594888800000|2020-07-16 08:40:00|9448.5|9447|9453.1|9450.7|9453.7|9452.2|9448.5|9446.5|504
1594889100000|2020-07-16 08:45:00|9453.2|9450.8|9451.7|9450.2|9454.3|9452.3|9451.2|9449.7|379
1594889400000|2020-07-16 08:50:00|9451.8|9450.3|9449.3|9447.8|9452.9|9450.9|9449|9447.4|312
1594889700000|2020-07-16 08:55:00|9449.1|9447.6|9450.8|9448.4|9450.8|9448.7|9447.5|9446|307
1594890000000|2020-07-16 09:00:00|9450.7|9448.3|9450.3|9448.8|9451.8|9450.3|9448.6|9446.5|351
1594890300000|2020-07-16 09:05:00|9450.1|9448.6|9450.9|9449.4|9451.7|9449.8|9449.5|9447.8|257
1594890600000|2020-07-16 09:10:00|9451|9449.5|9449.7|9447.3|9452.8|9450.9|9449.5|9447.2|311
1594890900000|2020-07-16 09:15:00|9449.1|9447.6|9447.3|9445.8|9449.6|9447.7|9446.5|9444.6|251
1594891200000|2020-07-16 09:20:00|9447.2|9445.7|9448.8|9446.4|9448.9|9446.9|9446.2|9444.3|386
1594891500000|2020-07-16 09:25:00|9448.7|9446.3|9448.7|9446.3|9449.6|9447.7|9447.4|9445.4|232
1594891800000|2020-07-16 09:30:00|9448.6|9446.2|9449.9|9448.4|9451.4|9449.3|9447.4|9445.3|293
1594892100000|2020-07-16 09:35:00|9450.4|9448|9450|9447.6|9452.5|9450.5|9449.3|9447.4|389
1594892400000|2020-07-16 09:40:00|9450.1|9447.7|9454|9451.6|9454.1|9452.1|9448.4|9446.9|404
1594892700000|2020-07-16 09:45:00|9454.1|9451.7|9454.2|9452.7|9456.5|9455|9452.8|9450.8|327
1594893000000|2020-07-16 09:50:00|9454.1|9452.6|9454.7|9452.3|9455.6|9453.7|9453.2|9451.4|394
1594893300000|2020-07-16 09:55:00|9454.8|9452.4|9459.5|9457.1|9459.9|9457.8|9454.3|9452.2|592
1594893600000|2020-07-16 10:00:00|9459.4|9457|9459|9457.5|9462.1|9460.3|9458.6|9456.7|472
1594893900000|2020-07-16 10:05:00|9458.9|9457.4|9457.8|9455.4|9461.5|9459.6|9457.7|9455.3|397
1594894200000|2020-07-16 10:10:00|9457.7|9455.3|9461.9|9459.5|9462.9|9460.5|9457.4|9455|410
1594894500000|2020-07-16 10:15:00|9462.3|9459.9|9463.7|9461.3|9463.9|9462.1|9462.1|9459.8|291
1594894800000|2020-07-16 10:20:00|9463.8|9461.4|9465.3|9463.8|9465.8|9463.9|9462.9|9460.5|318
1594895100000|2020-07-16 10:25:00|9465.4|9463.9|9466.3|9464.8|9467.3|9465.3|9464.6|9462.7|348
1594895400000|2020-07-16 10:30:00|9466.2|9464.7|9466.9|9465.4|9469.1|9467.1|9465.8|9463.8|330
1594895700000|2020-07-16 10:35:00|9467|9465.5|9464.1|9462.6|9468.6|9466.7|9464|9462|394
1594896000000|2020-07-16 10:40:00|9464|9462.5|9460.6|9459.1|9464|9462.5|9460.6|9458.6|331
1594896300000|2020-07-16 10:45:00|9460.7|9459.2|9459.8|9458.3|9461.2|9459.2|9458.9|9457.4|243
1594896600000|2020-07-16 10:50:00|9460.3|9457.9|9459.9|9458.4|9461|9459|9457|9454.6|336
1594896900000|2020-07-16 10:55:00|9460.3|9457.9|9459.5|9457.1|9461.1|9459|9458.9|9456.8|257
1594897200000|2020-07-16 11:00:00|9459.4|9457|9458.7|9456.3|9460.3|9458.1|9457.9|9455.8|316
1594897500000|2020-07-16 11:05:00|9458.8|9456.4|9458.9|9457.4|9459.8|9457.8|9457.3|9455.1|247
1594897800000|2020-07-16 11:10:00|9458.8|9457.3|9456.2|9454.7|9460.3|9458.4|9456.1|9454.6|227
1594898100000|2020-07-16 11:15:00|9456.1|9454.6|9456.6|9454.2|9457.8|9455.8|9455.2|9453.3|379
1594898400000|2020-07-16 11:20:00|9456.5|9454.1|9456.2|9453.8|9457.5|9455.6|9454.9|9452.5|275
1594898700000|2020-07-16 11:25:00|9456.3|9453.9|9454.5|9453|9456.3|9454.3|9453.4|9451.6|314
1594899000000|2020-07-16 11:30:00|9454.4|9452.9|9458.3|9455.9|9458.7|9456.9|9454.3|9452.8|363
1594899300000|2020-07-16 11:35:00|9458.2|9455.8|9455.2|9453.7|9458.2|9455.8|9455|9452.8|245
1594899600000|2020-07-16 11:40:00|9455.3|9453.8|9463.2|9460.8|9464.7|9461.3|9454.2|9452.4|339
1594899900000|2020-07-16 11:45:00|9463.3|9460.9|9455.5|9453.1|9463.5|9460.9|9454.5|9452.5|551
1594900200000|2020-07-16 11:50:00|9455.7|9453.3|9454.2|9452.7|9457.8|9455.8|9453.7|9451.3|478
1594900500000|2020-07-16 11:55:00|9454.1|9452.6|9454.1|9451.7|9457.4|9455.5|9451|9449|564
1594900800000|2020-07-16 12:00:00|9454|9451.6|9454|9451.6|9455.2|9453|9451.9|9449.7|434
1594901100000|2020-07-16 12:05:00|9454.2|9451.8|9453.9|9451.5|9454.9|9452.5|9452.2|9450.1|322
1594901400000|2020-07-16 12:10:00|9453.8|9451.4|9452.3|9449.9|9454.2|9452|9451.8|9449.7|329
1594901700000|2020-07-16 12:15:00|9452.2|9449.8|9450.7|9448.3|9453.2|9451.3|9450|9447.8|420
1594902000000|2020-07-16 12:20:00|9450.6|9448.2|9451.4|9449|9452.3|9450.1|9450.1|9447.8|429
1594902300000|2020-07-16 12:25:00|9451.3|9448.9|9456.4|9451.5|9457.6|9453.7|9451.3|9448.9|381
1594902600000|2020-07-16 12:30:00|9456.2|9451.3|9452.8|9450.4|9456.9|9453.6|9450.9|9448.7|792
1594902900000|2020-07-16 12:35:00|9452.9|9450.5|9457.2|9454.8|9458.8|9456.4|9450.8|9448.9|867
1594903200000|2020-07-16 12:40:00|9457.1|9454.7|9451.3|9448.9|9458.4|9456|9450|9448|574
1594903500000|2020-07-16 12:45:00|9451.2|9448.8|9452.1|9449.7|9452.9|9450.9|9449|9447|495
1594903800000|2020-07-16 12:50:00|9452.3|9449.9|9455.5|9453.1|9457.8|9455.4|9451.8|9449.8|596
1594904100000|2020-07-16 12:55:00|9455.4|9453|9456.6|9454.2|9457.6|9455.4|9454.7|9452.3|438
1594904400000|2020-07-16 13:00:00|9456.7|9454.3|9458.5|9456.1|9461.8|9459.4|9456.7|9454.3|559
1594904700000|2020-07-16 13:05:00|9458.4|9456|9456.7|9454.3|9458.5|9456.2|9455.8|9453.5|588
1594905000000|2020-07-16 13:10:00|9456.6|9454.2|9457.6|9455.2|9457.6|9455.4|9453.3|9451.3|446
1594905300000|2020-07-16 13:15:00|9457.5|9455.1|9459|9457.5|9461|9459.1|9457|9455.1|610
1594905600000|2020-07-16 13:20:00|9458.9|9457.4|9461|9458.6|9462.4|9460.4|9458.9|9456.9|454
1594905900000|2020-07-16 13:25:00|9460.9|9458.5|9457.8|9456.3|9461|9458.7|9457.1|9455.3|500
1594906200000|2020-07-16 13:30:00|9458.3|9455.9|9458|9456.5|9459.1|9457.3|9455.2|9452.9|690
1594906500000|2020-07-16 13:35:00|9458.1|9456.6|9452.1|9450.6|9458.3|9456.6|9451.2|9449|695
1594906800000|2020-07-16 13:40:00|9452.2|9450.7|9448.8|9446.4|9452.7|9450.7|9448.6|9446.4|523
1594907100000|2020-07-16 13:45:00|9448.7|9446.3|9444.3|9441.9|9448.8|9446.7|9443.2|9441.2|760
1594907400000|2020-07-16 13:50:00|9444.4|9442|9446.9|9444.5|9447|9444.6|9442.2|9440.3|559
1594907700000|2020-07-16 13:55:00|9446.8|9444.4|9446.2|9443.8|9446.9|9444.6|9443.7|9441.9|423
1594908000000|2020-07-16 14:00:00|9446.1|9443.7|9447.1|9445.6|9447.6|9445.6|9444.2|9442.1|555
1594908300000|2020-07-16 14:05:00|9447|9445.5|9446.3|9444.8|9447.7|9445.7|9441.5|9439.1|769
1594908600000|2020-07-16 14:10:00|9446.2|9444.7|9445.3|9443.8|9447.7|9445.5|9443.3|9440.9|490
1594908900000|2020-07-16 14:15:00|9445.4|9443.9|9444.6|9443.1|9447.1|9445.1|9443.7|9441.9|482
1594909200000|2020-07-16 14:20:00|9444.7|9443.2|9438|9435.6|9444.8|9443.3|9437.6|9435.2|539
1594909500000|2020-07-16 14:25:00|9438.1|9435.7|9434.6|9433.1|9439.5|9437.3|9434.6|9432.8|631
1594909800000|2020-07-16 14:30:00|9434.5|9433|9433.9|9431.5|9437.1|9435.1|9433.4|9431|588
1594910100000|2020-07-16 14:35:00|9433.8|9431.4|9435.2|9433.7|9438.4|9436.4|9433.5|9431.2|510
1594910400000|2020-07-16 14:40:00|9435.1|9433.6|9440|9437.6|9440.1|9437.7|9435|9432.9|478
1594910700000|2020-07-16 14:45:00|9439.8|9437.4|9435.8|9433.4|9440.8|9438.8|9435.3|9433.3|476
1594911000000|2020-07-16 14:50:00|9435.7|9433.3|9438.8|9436.4|9442.7|9441.2|9435|9433.1|520
1594911300000|2020-07-16 14:55:00|9438.9|9436.5|9435.3|9432.9|9439.1|9437.1|9434.6|9432.9|528
1594911600000|2020-07-16 15:00:00|9434.9|9433.4|9437.7|9435.3|9437.7|9435.3|9433.9|9432.1|529
1594911900000|2020-07-16 15:05:00|9437.8|9435.4|9441.9|9439.5|9442.2|9440.2|9436.7|9434.9|346
1594912200000|2020-07-16 15:10:00|9442.1|9439.7|9439.8|9437.4|9442.2|9439.9|9438.7|9436.6|371
1594912500000|2020-07-16 15:15:00|9439.7|9437.3|9437.9|9435.5|9440.3|9438.2|9437.4|9435.5|321
1594912800000|2020-07-16 15:20:00|9438|9435.6|9436.7|9434.3|9438.1|9436.2|9436|9434|251
1594913100000|2020-07-16 15:25:00|9436.6|9434.2|9436.3|9433.9|9439.4|9437.7|9435.5|9433.5|302
1594913400000|2020-07-16 15:30:00|9436.2|9433.8|9434.9|9432.5|9436.6|9434.6|9432.9|9430.7|347
1594913700000|2020-07-16 15:35:00|9434.8|9432.4|9433|9431.5|9435.9|9433.9|9432.7|9430.7|345
1594914000000|2020-07-16 15:40:00|9432.9|9431.4|9431.9|9429.5|9433.7|9431.8|9430.8|9428.4|323
1594914300000|2020-07-16 15:45:00|9432|9429.6|9434.8|9433.3|9435.8|9433.7|9430.1|9428.2|306
1594914600000|2020-07-16 15:50:00|9434.7|9433.2|9434.3|9432.8|9435.9|9433.9|9433.7|9431.8|329
1594914900000|2020-07-16 15:55:00|9434.6|9432.2|9434|9431.6|9435.9|9433.9|9433.1|9431.4|254
1594915200000|2020-07-16 16:00:00|9434.1|9431.7|9434.1|9432.6|9435|9433.2|9433.5|9431.6|231
1594915500000|2020-07-16 16:05:00|9434|9432.5|9430.5|9429|9434.4|9432.9|9430.5|9429|197
1594915800000|2020-07-16 16:10:00|9430.4|9428.9|9433.4|9431|9433.5|9431.2|9430.3|9428.8|338
1594916100000|2020-07-16 16:15:00|9432.9|9431.4|9431.3|9428.9|9434.1|9432.2|9431.3|9428.9|358
1594916400000|2020-07-16 16:20:00|9431.2|9428.8|9434.2|9432.7|9434.5|9432.7|9430.3|9428.4|343
1594916700000|2020-07-16 16:25:00|9434.1|9432.6|9433.4|9431.9|9434.7|9432.8|9432.1|9430.4|268
1594917000000|2020-07-16 16:30:00|9433.5|9432|9433.4|9431|9435|9433|9431.4|9429.5|311
1594917300000|2020-07-16 16:35:00|9433.5|9431.1|9432.3|9430.8|9434.1|9432|9431.2|9429.7|291
1594917600000|2020-07-16 16:40:00|9432.7|9430.3|9432.6|9431.1|9433.3|9431.4|9431.5|9429.5|263
1594917900000|2020-07-16 16:45:00|9432.7|9431.2|9432.9|9431.4|9433.1|9431.6|9430.8|9429.1|187
1594918200000|2020-07-16 16:50:00|9433|9431.5|9432.7|9431.2|9435|9433.4|9432.5|9431|213
1594918500000|2020-07-16 16:55:00|9432.6|9431.1|9435.7|9434.2|9436.5|9434.8|9432.6|9431.1|344
1594918800000|2020-07-16 17:00:00|9435.5|9434|9436.9|9434.5|9437.5|9435.5|9435.2|9433.6|233
1594919100000|2020-07-16 17:05:00|9436.8|9434.4|9439.6|9438.1|9441.1|9439.1|9436.2|9434.3|375
1594919400000|2020-07-16 17:10:00|9439.5|9438|9442.5|9441|9443.1|9441.6|9439.4|9437.9|335
1594919700000|2020-07-16 17:15:00|9442.6|9441.1|9441.3|9439.8|9444.2|9442.5|9441.2|9439.5|332
1594920000000|2020-07-16 17:20:00|9441.2|9439.7|9440.2|9438.7|9442|9440.1|9439.7|9437.7|402
1594920300000|2020-07-16 17:25:00|9440.3|9438.8|9439.4|9437.9|9441.6|9439.7|9438.5|9436.5|383
1594920600000|2020-07-16 17:30:00|9439.3|9437.8|9446.7|9445.2|9447.2|9445.2|9439.3|9437.7|549
1594920900000|2020-07-16 17:35:00|9446.8|9445.3|9446.4|9444.9|9449.8|9447.7|9444.6|9442.8|436
1594921200000|2020-07-16 17:40:00|9446.3|9444.8|9446.5|9445|9447.1|9445.1|9444.8|9442.9|397
1594921500000|2020-07-16 17:45:00|9446.4|9444.9|9446.1|9443.7|9446.6|9445.1|9443.1|9441.2|415
1594921800000|2020-07-16 17:50:00|9446.2|9443.8|9445.6|9444.1|9446.2|9444.3|9444.5|9442.7|288
1594922100000|2020-07-16 17:55:00|9445.5|9444|9445.2|9443.7|9445.7|9444.2|9444.7|9442.8|154
1594922400000|2020-07-16 18:00:00|9445.4|9443.9|9449.5|9448|9450.8|9448.9|9445.4|9443.9|317
1594922700000|2020-07-16 18:05:00|9449.6|9448.1|9447.4|9445|9450.9|9449.1|9446.8|9444.8|294
1594923000000|2020-07-16 18:10:00|9447.1|9445.6|9447.2|9444.8|9448|9446.1|9445.8|9443.9|270
1594923300000|2020-07-16 18:15:00|9447.3|9444.9|9447.8|9446.3|9449|9447.2|9446.4|9444.6|277
1594923600000|2020-07-16 18:20:00|9447.7|9446.2|9449|9446.6|9449.4|9447.9|9447.6|9445.9|294
1594923900000|2020-07-16 18:25:00|9448.9|9446.5|9448.5|9447|9449|9447|9447.7|9445.6|207
1594924200000|2020-07-16 18:30:00|9448.6|9447.1|9448.5|9447|9450.2|9448.3|9447.8|9446.3|231
1594924500000|2020-07-16 18:35:00|9448.4|9446.9|9450|9447.6|9450.9|9448.9|9447.9|9445.8|243
1594924800000|2020-07-16 18:40:00|9449.9|9447.5|9449.4|9447.9|9450.3|9448.6|9448.6|9446.6|186
1594925100000|2020-07-16 18:45:00|9449.5|9448|9452.5|9450.1|9453.6|9451.2|9449.1|9447.2|297
1594925400000|2020-07-16 18:50:00|9452.4|9450|9450.1|9448.6|9452.4|9450.4|9449.7|9447.9|274
1594925700000|2020-07-16 18:55:00|9450|9448.5|9450.1|9448.6|9450.7|9449.2|9449.8|9448.3|220
1594926000000|2020-07-16 19:00:00|9450|9448.5|9452|9450.5|9452|9450.5|9449.9|9448.3|378
1594926300000|2020-07-16 19:05:00|9452.1|9450.6|9454.2|9452.7|9454.6|9452.8|9450.7|9449|377
1594926600000|2020-07-16 19:10:00|9454.1|9452.6|9454.9|9453.4|9456.5|9454.5|9453.1|9451.1|279
1594926900000|2020-07-16 19:15:00|9455.3|9452.9|9452.9|9451.4|9455.4|9453.4|9451.3|9449.3|460
1594927200000|2020-07-16 19:20:00|9453|9451.5|9453.8|9452.3|9454.5|9452.5|9452.8|9451.2|274
1594927500000|2020-07-16 19:25:00|9453.7|9452.2|9452.9|9451.4|9454.5|9452.6|9452.4|9450.8|312
1594927800000|2020-07-16 19:30:00|9453|9451.5|9450.9|9449.4|9454.4|9452.6|9450.2|9448.7|308
1594928100000|2020-07-16 19:35:00|9451|9449.5|9453.1|9451.6|9453.5|9451.6|9450.9|9449.2|260
1594928400000|2020-07-16 19:40:00|9453|9451.5|9455.4|9453|9456.3|9454.2|9453|9451.5|277
1594928700000|2020-07-16 19:45:00|9455.5|9453.1|9454.4|9452|9456|9454|9453.8|9451.8|289
1594929000000|2020-07-16 19:50:00|9454.3|9451.9|9456.8|9454.4|9457.6|9455.6|9453.9|9451.9|258
1594929300000|2020-07-16 19:55:00|9456.9|9454.5|9456.3|9453.9|9458.3|9456.6|9454.5|9452.1|337
1594929600000|2020-07-16 20:00:00|9456.2|9453.8|9453.3|9450.9|9456.2|9453.8|9452.5|9450.1|224
1594929900000|2020-07-16 20:05:00|9453.4|9451|9453.5|9451.1|9453.7|9451.3|9452.3|9450.1|106
1594930200000|2020-07-16 20:10:00|9453.4|9451|9453.5|9451.1|9454.5|9452.4|9453.3|9450.9|149
1594930500000|2020-07-16 20:15:00|9453.6|9451.2|9453.4|9451|9453.8|9451.8|9452.9|9450.9|67
1594930800000|2020-07-16 20:20:00|9453.5|9451.1|9451.9|9449.5|9453.6|9451.2|9451.4|9449.3|146
1594931100000|2020-07-16 20:25:00|9451.8|9449.4|9454.1|9451.7|9455.7|9453.3|9451.8|9449.4|178
1594931400000|2020-07-16 20:30:00|9454.2|9451.8|9453.7|9451.3|9454.4|9452|9453.6|9451.2|122
1594931700000|2020-07-16 20:35:00|9453.6|9451.2|9454.7|9452.3|9455.1|9452.9|9453.1|9451.1|84
1594932000000|2020-07-16 20:40:00|9454.6|9452.2|9455.3|9452.9|9456.5|9454.1|9453.6|9451.2|133
1594932300000|2020-07-16 20:45:00|9455.2|9452.8|9454.9|9452.5|9456.3|9453.9|9453.6|9451.2|203
1594932600000|2020-07-16 20:50:00|9455|9452.6|9456.8|9454.4|9459.4|9457|9454.6|9452.2|150
1594932900000|2020-07-16 20:55:00|9456.7|9454.3|9457.1|9454.7|9459.6|9457.2|9456.3|9453.9|235
1594933200000|2020-07-16 21:00:00|9457.4|9455|9462.1|9454.5|9462.1|9455.7|9457.4|9454.5|33
1594933500000|2020-07-16 21:05:00|9462.8|9455|9461.2|9455.4|9462.8|9456.8|9459.1|9454.4|127
1594933800000|2020-07-16 21:10:00|9461.1|9455.3|9460|9457|9461.7|9457|9459.1|9455.1|107
1594934100000|2020-07-16 21:15:00|9459.6|9456.1|9459.8|9456.6|9462.2|9457|9459.2|9455.2|150
1594934400000|2020-07-16 21:20:00|9460.8|9455.4|9459|9455|9462.8|9456.5|9459|9454.9|129
1594934700000|2020-07-16 21:25:00|9460|9455.6|9461.7|9455.5|9462.8|9455.7|9459.2|9454.8|132
1594935000000|2020-07-16 21:30:00|9461.8|9455.4|9457.2|9447.2|9461.8|9455.4|9456.2|9446.2|189
1594935300000|2020-07-16 21:35:00|9457.1|9447.1|9457|9447|9458.7|9448.7|9455.8|9445.8|201
1594935600000|2020-07-16 21:40:00|9456.7|9446.7|9457.1|9447.1|9459.9|9449.9|9455.8|9445.8|381
1594935900000|2020-07-16 21:45:00|9457.6|9447.6|9457.1|9447.1|9459.7|9449.9|9456|9446|522
1594936200000|2020-07-16 21:50:00|9457.2|9447.2|9458.1|9448.1|9458.4|9448.4|9455.7|9445.7|528
1594936500000|2020-07-16 21:55:00|9458|9448|9459.3|9449.3|9460.5|9453.2|9456.2|9446.2|1050
1594936800000|2020-07-16 22:00:00|9459|9449|9457.3|9454.9|9461.1|9455.7|9457.1|9448.7|392
1594937100000|2020-07-16 22:05:00|9457.2|9454.8|9457.3|9454.9|9458|9455.1|9457.1|9454.3|95
1594937400000|2020-07-16 22:10:00|9457.2|9454.8|9457.4|9455|9457.9|9455.3|9457.2|9454.8|62
1594937700000|2020-07-16 22:15:00|9457.5|9455.1|9457.2|9454.8|9457.5|9455.1|9457.2|9454.8|74
1594938000000|2020-07-16 22:20:00|9457.6|9454.7|9457.3|9454.9|9458.8|9455.3|9457.1|9454.7|95
1594938300000|2020-07-16 22:25:00|9457.2|9454.8|9457.6|9455.2|9458.7|9455.8|9457.1|9454.7|115
1594938600000|2020-07-16 22:30:00|9457.7|9455.3|9456.7|9454.3|9458|9455.4|9456.5|9453.9|120
1594938900000|2020-07-16 22:35:00|9456.6|9454.2|9456.3|9453.9|9457.1|9454.7|9456.1|9453.7|96
1594939200000|2020-07-16 22:40:00|9456.4|9454|9456.7|9454.3|9457.4|9454.8|9456.2|9453.8|98
1594939500000|2020-07-16 22:45:00|9456.8|9454.4|9457|9454.6|9457.1|9454.7|9456.6|9454.2|56
1594939800000|2020-07-16 22:50:00|9457.1|9454.7|9457|9454.6|9457.2|9454.8|9456.8|9454.4|48
1594940100000|2020-07-16 22:55:00|9457.1|9454.7|9456.7|9454.3|9457.2|9454.8|9456.6|9454.2|52
1594940400000|2020-07-16 23:00:00|9456.8|9454.4|9457.3|9454.9|9457.6|9455.2|9456.7|9454|114
1594940700000|2020-07-16 23:05:00|9457.1|9454.7|9455.9|9453.5|9457.4|9455|9455.8|9453.4|108
1594941000000|2020-07-16 23:10:00|9455.8|9453.4|9456.2|9453.8|9456.2|9453.8|9455.8|9453.4|83
1594941300000|2020-07-16 23:15:00|9456.1|9453.7|9456.3|9453.9|9456.3|9453.9|9455.9|9453.5|103
1594941600000|2020-07-16 23:20:00|9456.2|9453.8|9455.7|9453.3|9456.3|9453.9|9455.3|9452.9|117
1594941900000|2020-07-16 23:25:00|9455.6|9453.2|9455.5|9453.1|9455.9|9453.5|9455.3|9452.9|79
1594942200000|2020-07-16 23:30:00|9455.4|9453|9455.8|9453.4|9456|9453.6|9455.4|9453|91
1594942500000|2020-07-16 23:35:00|9455.7|9453.3|9455.4|9453|9456|9453.6|9455.3|9452.9|107
1594942800000|2020-07-16 23:40:00|9455.3|9452.9|9455|9452.6|9455.3|9452.9|9455|9452.6|60
1594943100000|2020-07-16 23:45:00|9455.1|9452.7|9455.1|9452.7|9455.1|9452.7|9454.8|9452.4|218
1594943400000|2020-07-16 23:50:00|9455|9452.6|9454.9|9452.5|9455.3|9453|9454.5|9452.2|141
1594943700000|2020-07-16 23:55:00|9455|9452.6|9455.2|9452.8|9455.2|9452.8|9454.9|9452.5|66
1594944000000|2020-07-17 00:00:00|9455.3|9452.9|9456.2|9453.8|9456.9|9454.5|9455.1|9452.7|220
1594944300000|2020-07-17 00:05:00|9456.1|9453.7|9453.4|9451|9456.3|9453.9|9453.2|9450.8|227
1594944600000|2020-07-17 00:10:00|9453.5|9451.1|9452.9|9450.5|9454.7|9452.3|9452.8|9450.4|203
1594944900000|2020-07-17 00:15:00|9453|9450.6|9455.1|9452.7|9455.4|9453|9452.7|9450.3|134
1594945200000|2020-07-17 00:20:00|9455|9452.6|9455.3|9452.9|9455.9|9453.7|9454.7|9452.4|164
1594945500000|2020-07-17 00:25:00|9455.2|9452.8|9454.4|9452|9455.8|9453.4|9453.4|9451.5|155
1594945800000|2020-07-17 00:30:00|9454.3|9451.9|9454.6|9452.2|9455.2|9452.8|9453.5|9451.1|164
1594946100000|2020-07-17 00:35:00|9454.5|9452.1|9453.5|9451.1|9455|9452.6|9453.4|9451|148
1594946400000|2020-07-17 00:40:00|9453.6|9451.2|9453.2|9450.8|9453.8|9451.4|9452.7|9450.3|139
1594946700000|2020-07-17 00:45:00|9453.3|9450.9|9452.7|9451.2|9453.6|9451.6|9452.5|9450.1|147
1594947000000|2020-07-17 00:50:00|9452.8|9451.3|9455|9452.6|9456.1|9453.8|9452.7|9450.3|342
1594947300000|2020-07-17 00:55:00|9454.9|9452.5|9455.6|9453.2|9456.8|9454.4|9454.6|9452.2|236
1594947600000|2020-07-17 01:00:00|9455.5|9453.1|9456.2|9453.8|9457.3|9454.9|9455.5|9453.1|273
1594947900000|2020-07-17 01:05:00|9456.1|9453.7|9455.1|9452.7|9456.8|9454.5|9454.6|9452.5|254
1594948200000|2020-07-17 01:10:00|9455.2|9452.8|9456.1|9453.7|9456.1|9454.1|9454.8|9452.5|221
1594948500000|2020-07-17 01:15:00|9456|9453.6|9457.7|9455.3|9458.6|9456.7|9456|9453.6|238
1594948800000|2020-07-17 01:20:00|9457.6|9455.2|9457.7|9455.3|9457.9|9455.7|9456.4|9454.3|205
1594949100000|2020-07-17 01:25:00|9457.8|9455.4|9457.8|9455.4|9458.8|9456.4|9457.1|9454.8|198
1594949400000|2020-07-17 01:30:00|9457.9|9455.5|9457.9|9456.4|9458.8|9456.9|9456.8|9454.8|275
1594949700000|2020-07-17 01:35:00|9458.4|9456|9458.7|9456.3|9458.9|9456.8|9457|9455|266
1594950000000|2020-07-17 01:40:00|9458.2|9456.7|9458.7|9456.3|9458.9|9457|9457.6|9455.8|228
1594950300000|2020-07-17 01:45:00|9458.6|9456.2|9459.4|9457|9459.6|9457.6|9457.7|9455.8|186
1594950600000|2020-07-17 01:50:00|9459.5|9457.1|9458.7|9456.3|9460|9458|9458.1|9456.2|241
1594950900000|2020-07-17 01:55:00|9458.8|9456.4|9459|9456.6|9459.4|9457.5|9457.2|9455.3|176
1594951200000|2020-07-17 02:00:00|9458.9|9456.5|9458.1|9456.6|9459.7|9457.6|9457.4|9455.4|143
1594951500000|2020-07-17 02:05:00|9458|9456.5|9458.7|9456.3|9459.5|9457.1|9457.9|9455.9|200
1594951800000|2020-07-17 02:10:00|9458.6|9456.2|9457|9454.6|9458.7|9456.7|9456.8|9454.5|183
1594952100000|2020-07-17 02:15:00|9456.9|9454.5|9456.6|9454.2|9457.6|9455.6|9456.1|9454.1|128
1594952400000|2020-07-17 02:20:00|9456.7|9454.3|9454.9|9452.5|9456.7|9454.7|9454.4|9452.5|129
1594952700000|2020-07-17 02:25:00|9454.4|9452.9|9456|9453.6|9456|9454|9454.2|9452.4|145
1594953000000|2020-07-17 02:30:00|9455.9|9453.5|9455.9|9453.5|9456.3|9454.2|9455.3|9453.3|166
1594953300000|2020-07-17 02:35:00|9455.8|9453.4|9455.8|9453.4|9455.9|9453.9|9454.8|9452.4|145
1594953600000|2020-07-17 02:40:00|9455.5|9453.1|9454.9|9452.5|9456.2|9454|9454.7|9452.3|193
1594953900000|2020-07-17 02:45:00|9455|9452.6|9455.6|9453.2|9455.7|9453.8|9454.2|9452.4|152
1594954200000|2020-07-17 02:50:00|9455.7|9453.3|9455|9452.6|9455.7|9453.8|9454.5|9452.5|164
1594954500000|2020-07-17 02:55:00|9455.1|9452.7|9455|9452.6|9455.3|9453.4|9454.5|9452.4|171
1594954800000|2020-07-17 03:00:00|9455.1|9452.7|9454.9|9452.5|9455.9|9453.9|9454.7|9452.4|135
1594955100000|2020-07-17 03:05:00|9455|9452.6|9455|9452.6|9455.3|9453.5|9454.6|9452.4|124
1594955400000|2020-07-17 03:10:00|9455.1|9452.7|9454|9451.6|9455.7|9453.5|9453.8|9451.4|157
1594955700000|2020-07-17 03:15:00|9454.1|9451.7|9453.3|9450.9|9454.7|9452.9|9453|9450.8|157
1594956000000|2020-07-17 03:20:00|9453.4|9451|9453.2|9450.8|9453.5|9451.5|9452.5|9450.5|100
1594956300000|2020-07-17 03:25:00|9453.1|9450.7|9453.1|9450.7|9453.5|9451.5|9452.9|9450.6|90
1594956600000|2020-07-17 03:30:00|9453.2|9450.8|9451.6|9450.1|9453.2|9451.2|9451.5|9449.5|190
1594956900000|2020-07-17 03:35:00|9452.1|9449.7|9450.8|9449.3|9452.1|9450.2|9450.5|9448.7|195
1594957200000|2020-07-17 03:40:00|9450.7|9449.2|9451|9448.6|9451.3|9449.3|9450.5|9448.5|151
1594957500000|2020-07-17 03:45:00|9450.7|9449.2|9447.8|9445.4|9451.3|9449.3|9447.8|9445.4|247
1594957800000|2020-07-17 03:50:00|9447.7|9445.3|9448.6|9446.2|9448.8|9446.7|9447.2|9445.2|100
1594958100000|2020-07-17 03:55:00|9448.5|9446.1|9447.8|9445.4|9448.7|9446.4|9447.2|9445.2|129
1594958400000|2020-07-17 04:00:00|9447.2|9445.7|9448.3|9445.9|9448.4|9446|9447.1|9445.2|127
1594958700000|2020-07-17 04:05:00|9448.2|9445.8|9449.7|9447.3|9449.8|9447.8|9448.1|9445.7|111
1594959000000|2020-07-17 04:10:00|9449.6|9447.2|9449.7|9447.3|9449.7|9447.5|9448.9|9446.8|67
1594959300000|2020-07-17 04:15:00|9449.6|9447.2|9449.6|9447.2|9449.7|9447.7|9448.9|9447|68
1594959600000|2020-07-17 04:20:00|9449.5|9447.1|9449.6|9447.2|9449.7|9447.3|9449.5|9447.1|39
1594959900000|2020-07-17 04:25:00|9449.7|9447.3|9449.8|9447.4|9450.6|9448.3|9449.5|9447.1|96
1594960200000|2020-07-17 04:30:00|9449.9|9447.5|9450.6|9448.2|9450.6|9448.5|9449.2|9447.2|95
1594960500000|2020-07-17 04:35:00|9450.5|9448.1|9451.4|9449|9451.5|9449.5|9450.5|9448.1|66
1594960800000|2020-07-17 04:40:00|9450.7|9448.3|9450.5|9448.1|9451.1|9449.1|9450.3|9447.9|70
1594961100000|2020-07-17 04:45:00|9450.4|9448|9450.6|9448.2|9450.8|9448.4|9450.4|9448|111
1594961400000|2020-07-17 04:50:00|9450.7|9448.3|9450.8|9448.4|9451.4|9449.1|9450.4|9448|88
1594961700000|2020-07-17 04:55:00|9450.7|9448.3|9449.8|9447.4|9450.7|9448.5|9449.1|9447.2|128
1594962000000|2020-07-17 05:00:00|9449.9|9447.5|9450.5|9448.1|9451|9449.1|9449.4|9447.4|166
1594962300000|2020-07-17 05:05:00|9450.6|9448.2|9449.6|9447.2|9450.6|9448.2|9448.7|9446.6|104
1594962600000|2020-07-17 05:10:00|9449.7|9447.3|9448.2|9446.7|9449.7|9447.7|9447.9|9446|134
1594962900000|2020-07-17 05:15:00|9448.3|9446.8|9449.5|9447.1|9449.7|9447.6|9448.2|9446.3|118
1594963200000|2020-07-17 05:20:00|9449.6|9447.2|9449.5|9447.1|9449.7|9447.7|9449|9447|129
1594963500000|2020-07-17 05:25:00|9449.6|9447.2|9449.6|9447.2|9450.4|9448|9449.1|9447.1|108
1594963800000|2020-07-17 05:30:00|9449.5|9447.1|9448.8|9446.4|9449.6|9447.2|9447.6|9445.2|123
1594964100000|2020-07-17 05:35:00|9448.9|9446.5|9450.1|9447.7|9450.6|9448.2|9448.7|9446.3|119
1594964400000|2020-07-17 05:40:00|9450.2|9447.8|9448.8|9446.4|9450.6|9448.2|9448.6|9446.2|123
1594964700000|2020-07-17 05:45:00|9448.9|9446.5|9448.9|9446.5|9449.5|9447.4|9448.2|9446.2|152
1594965000000|2020-07-17 05:50:00|9449|9446.6|9450.1|9447.7|9450.4|9448.4|9448.7|9446.4|147
1594965300000|2020-07-17 05:55:00|9450.2|9447.8|9452.4|9450|9453|9450.6|9450.1|9447.7|246
1594965600000|2020-07-17 06:00:00|9452.3|9450.8|9451.9|9449.5|9453.2|9450.8|9451.3|9448.9|266
1594965900000|2020-07-17 06:05:00|9452|9449.6|9453.4|9451|9453.9|9451.5|9451.2|9448.8|278
1594966200000|2020-07-17 06:10:00|9453.2|9450.8|9452.1|9449.7|9453.4|9451|9451.4|9449.4|245
1594966500000|2020-07-17 06:15:00|9452.2|9449.8|9452.2|9449.8|9452.5|9450.1|9451.3|9448.9|171
1594966800000|2020-07-17 06:20:00|9452.3|9449.9|9453|9450.6|9453.2|9451.1|9451.8|9449.7|216
1594967100000|2020-07-17 06:25:00|9452.9|9450.5|9450.5|9448.1|9453|9450.6|9450|9447.9|214
1594967400000|2020-07-17 06:30:00|9450.6|9448.2|9450.5|9448.1|9451.5|9449.1|9450.3|9447.9|163
1594967700000|2020-07-17 06:35:00|9450.4|9448|9451.3|9448.9|9452.3|9449.9|9450.3|9448|155
1594968000000|2020-07-17 06:40:00|9451.4|9449|9451.3|9448.9|9452.2|9450.3|9450.8|9448.7|202
1594968300000|2020-07-17 06:45:00|9451.4|9449|9450.2|9447.8|9451.9|9450.3|9449.7|9447.5|205
1594968600000|2020-07-17 06:50:00|9450.1|9447.7|9451|9448.6|9451.3|9449.2|9449.6|9447.4|209
1594968900000|2020-07-17 06:55:00|9450.8|9448.4|9451.6|9449.2|9452.4|9450|9449.8|9448|386
1594969200000|2020-07-17 07:00:00|9451.5|9449.1|9447.8|9445.4|9453.4|9451|9447.4|9445|400
1594969500000|2020-07-17 07:05:00|9447.9|9445.5|9449.5|9448|9449.7|9448.1|9447.7|9445.4|258
1594969800000|2020-07-17 07:10:00|9449.4|9447.9|9446.3|9443.9|9449.7|9447.9|9445.8|9443.8|242
1594970100000|2020-07-17 07:15:00|9446.4|9444|9447.3|9444.9|9448.1|9446.2|9446|9443.6|274
1594970400000|2020-07-17 07:20:00|9447.2|9444.8|9444.8|9443.3|9447.6|9445.5|9444.6|9442.6|269
1594970700000|2020-07-17 07:25:00|9444.7|9443.2|9446.8|9445.3|9447.3|9445.5|9444.7|9442.8|196
1594971000000|2020-07-17 07:30:00|9446.7|9445.2|9445.3|9442.9|9447.1|9445.3|9444.3|9442.2|227
1594971300000|2020-07-17 07:35:00|9445.2|9442.8|9444.7|9442.3|9445.5|9443.4|9443.6|9441.5|196
1594971600000|2020-07-17 07:40:00|9444.8|9442.4|9446.1|9444.6|9446.6|9444.6|9443.5|9441.6|301
1594971900000|2020-07-17 07:45:00|9446|9444.5|9452.8|9450.4|9453|9450.6|9445.3|9443.4|315
1594972200000|2020-07-17 07:50:00|9452.7|9450.3|9453|9450.6|9454.8|9452.4|9452.2|9450.1|448
1594972500000|2020-07-17 07:55:00|9453.1|9450.7|9450.6|9449.1|9453.4|9451.3|9449.5|9447.5|425
1594972800000|2020-07-17 08:00:00|9450.5|9449|9452.6|9450.2|9454|9452.1|9450|9447.9|443
1594973100000|2020-07-17 08:05:00|9452.4|9450|9449|9446.6|9453.7|9451.3|9448.8|9446.5|325
1594973400000|2020-07-17 08:10:00|9448.9|9446.5|9448.1|9445.7|9450.4|9448|9447.4|9445.5|285
1594973700000|2020-07-17 08:15:00|9448|9445.6|9446|9443.6|9448.1|9445.9|9444.8|9442.8|247
1594974000000|2020-07-17 08:20:00|9446.1|9443.7|9442.5|9440.1|9446.1|9444.1|9442|9440|290
1594974300000|2020-07-17 08:25:00|9442.6|9440.2|9440.7|9438.3|9442.6|9440.7|9439.5|9437.3|297
1594974600000|2020-07-17 08:30:00|9440.8|9438.4|9436.9|9434.5|9442|9439.7|9436.4|9434|341
1594974900000|2020-07-17 08:35:00|9436.8|9434.4|9434.6|9432.2|9437.9|9435.5|9433.8|9431.8|290
1594975200000|2020-07-17 08:40:00|9434.7|9432.3|9436.5|9434.1|9436.7|9434.8|9434.3|9432.3|317
1594975500000|2020-07-17 08:45:00|9436.6|9434.2|9433.8|9431.4|9436.6|9434.2|9432.9|9430.8|361
1594975800000|2020-07-17 08:50:00|9433.7|9431.3|9433.6|9431.2|9434.8|9432.4|9432.7|9430.7|271
1594976100000|2020-07-17 08:55:00|9433.5|9431.1|9429.1|9426.7|9433.7|9431.7|9428.3|9425.9|334
1594976400000|2020-07-17 09:00:00|9429.2|9426.8|9426.7|9424.3|9429.4|9427|9426.4|9424.2|364
1594976700000|2020-07-17 09:05:00|9426.8|9424.4|9429.2|9427.7|9429.8|9427.8|9426.1|9424.1|290
1594977000000|2020-07-17 09:10:00|9429.1|9427.6|9429.3|9426.9|9429.9|9427.9|9427.3|9425.4|329
1594977300000|2020-07-17 09:15:00|9428.9|9427.4|9428.8|9426.4|9429.9|9427.8|9427.5|9425.1|330
1594977600000|2020-07-17 09:20:00|9428.9|9426.5|9427.3|9424.9|9429.9|9427.9|9426.8|9424.6|233
1594977900000|2020-07-17 09:25:00|9427.2|9424.8|9425.1|9422.7|9428.6|9426.6|9424.1|9421.7|349
1594978200000|2020-07-17 09:30:00|9425|9422.6|9424|9421.6|9425|9422.6|9422.9|9421|292
1594978500000|2020-07-17 09:35:00|9424.1|9421.7|9422.8|9421.3|9424.1|9422|9421.3|9419|239
1594978800000|2020-07-17 09:40:00|9422.7|9421.2|9423.8|9421.4|9424.4|9422.5|9422.1|9419.9|319
1594979100000|2020-07-17 09:45:00|9423.9|9421.5|9426.8|9424.4|9427|9425|9423.7|9421.3|334
1594979400000|2020-07-17 09:50:00|9426.7|9424.3|9427|9424.6|9427.3|9425.8|9425.5|9423.3|300
1594979700000|2020-07-17 09:55:00|9427.1|9424.7|9425.4|9423.9|9427.7|9425.7|9425.3|9423.3|267
1594980000000|2020-07-17 10:00:00|9425.7|9423.3|9423.6|9421.2|9425.8|9423.8|9422.4|9420.7|344
1594980300000|2020-07-17 10:05:00|9423.4|9421|9419.9|9418.4|9423.4|9421|9419.5|9417.7|304
1594980600000|2020-07-17 10:10:00|9419.8|9418.3|9421.5|9419.1|9421.6|9419.2|9418.8|9416.9|274
1594980900000|2020-07-17 10:15:00|9421.4|9419|9421.5|9420|9422.4|9420.5|9420.8|9418.8|185
1594981200000|2020-07-17 10:20:00|9421.4|9419.9|9422.3|9419.9|9422.6|9420.9|9420.9|9419|227
1594981500000|2020-07-17 10:25:00|9422.5|9420.1|9420|9418.5|9422.5|9420.6|9419.6|9417.9|217
1594981800000|2020-07-17 10:30:00|9419.9|9418.4|9415.6|9414.1|9420.5|9418.5|9414.1|9411.7|403
1594982100000|2020-07-17 10:35:00|9415.5|9414|9412.3|9410.8|9415.6|9414|9412.1|9409.9|411
1594982400000|2020-07-17 10:40:00|9412.2|9410.7|9414.1|9412.6|9414.5|9412.6|9412.2|9410.2|267
1594982700000|2020-07-17 10:45:00|9414|9412.5|9412|9410.5|9414.6|9412.7|9412|9410.2|138
1594983000000|2020-07-17 10:50:00|9412.1|9410.6|9412|9410.5|9412.7|9410.9|9410.5|9408.5|246
1594983300000|2020-07-17 10:55:00|9411.9|9410.4|9412.5|9411|9413.2|9411.3|9410.6|9408.7|318
1594983600000|2020-07-17 11:00:00|9412.6|9411.1|9411.7|9410.2|9413.8|9412.1|9410.3|9408.4|242
1594983900000|2020-07-17 11:05:00|9411.6|9410.1|9413.1|9410.7|9413.6|9411.4|9411.4|9409.5|201
1594984200000|2020-07-17 11:10:00|9413.2|9410.8|9413.1|9410.7|9413.5|9411.7|9412|9410.1|158
1594984500000|2020-07-17 11:15:00|9412.6|9411.1|9414.1|9412.6|9414.7|9412.8|9411.4|9409.6|270
1594984800000|2020-07-17 11:20:00|9414.2|9412.7|9414.8|9412.4|9414.8|9412.9|9413.4|9411.7|191
1594985100000|2020-07-17 11:25:00|9414.7|9412.3|9412.9|9410.5|9414.9|9412.9|9412.2|9410.3|239
1594985400000|2020-07-17 11:30:00|9412.8|9410.4|9412|9409.6|9413|9411.2|9410.6|9408.6|197
1594985700000|2020-07-17 11:35:00|9412.1|9409.7|9410.7|9409.2|9412.4|9410.3|9410.5|9408.5|174
1594986000000|2020-07-17 11:40:00|9411.2|9408.8|9413|9410.6|9413.9|9411.9|9410.6|9408.6|300
1594986300000|2020-07-17 11:45:00|9412.6|9411.1|9413.9|9411.5|9413.9|9412|9411.4|9409.6|291
1594986600000|2020-07-17 11:50:00|9413.8|9411.4|9413.9|9411.5|9414.8|9412.8|9412.8|9411.1|219
1594986900000|2020-07-17 11:55:00|9414|9411.6|9414.1|9412.6|9414.9|9413|9413.1|9411.1|259
1594987200000|2020-07-17 12:00:00|9413.9|9412.4|9412|9409.6|9416.8|9414.9|9411.8|9409.4|325
1594987500000|2020-07-17 12:05:00|9411.9|9409.5|9412.2|9409.8|9412.4|9410.1|9410.2|9408.2|325
1594987800000|2020-07-17 12:10:00|9412.1|9409.7|9411.1|9408.7|9413.1|9411.1|9410.5|9408.4|210
1594988100000|2020-07-17 12:15:00|9410.9|9408.5|9408.5|9406.1|9411.3|9409.5|9407.3|9405.3|217
1594988400000|2020-07-17 12:20:00|9408.6|9406.2|9411.1|9409.6|9411.5|9410|9408|9406.1|318
1594988700000|2020-07-17 12:25:00|9411.2|9409.7|9405.3|9402.9|9411.3|9409.7|9404.8|9402.4|335
1594989000000|2020-07-17 12:30:00|9405.2|9402.8|9405.1|9402.7|9405.5|9403.6|9402.7|9400.8|297
1594989300000|2020-07-17 12:35:00|9405|9402.6|9404.9|9403.4|9405.7|9403.9|9404.3|9402.3|169
1594989600000|2020-07-17 12:40:00|9405.1|9403.6|9409.7|9408.2|9410.3|9408.4|9405.1|9403.1|308
1594989900000|2020-07-17 12:45:00|9409.6|9408.1|9411.7|9410.2|9412.4|9410.5|9408.4|9406.5|325
1594990200000|2020-07-17 12:50:00|9411.8|9410.3|9410.4|9408.9|9412.3|9410.3|9409.3|9407.3|317
1594990500000|2020-07-17 12:55:00|9410.2|9408.7|9411.2|9409.7|9413|9411.1|9410.1|9408.1|362
1594990800000|2020-07-17 13:00:00|9411.1|9409.6|9408.4|9406|9412.2|9410|9406.8|9404.6|403
1594991100000|2020-07-17 13:05:00|9408.6|9406.2|9411.6|9410.1|9411.9|9410.4|9407.5|9405.4|291
1594991400000|2020-07-17 13:10:00|9411.7|9410.2|9407.6|9405.2|9412.6|9410.8|9406.7|9404.6|331
1594991700000|2020-07-17 13:15:00|9407.5|9405.1|9406|9403.6|9410.4|9408.3|9405.3|9403.2|358
1594992000000|2020-07-17 13:20:00|9405.5|9404|9403.3|9400.9|9406.8|9404.4|9402.1|9399.9|350
1594992300000|2020-07-17 13:25:00|9403.2|9400.8|9404|9402.5|9407.1|9405.6|9403.1|9400.8|359
1594992600000|2020-07-17 13:30:00|9403.9|9402.4|9401.9|9400.4|9406|9404.1|9401.8|9399.7|452
1594992900000|2020-07-17 13:35:00|9401.8|9400.3|9404.1|9401.7|9404.3|9402.4|9400.1|9398.1|405
1594993200000|2020-07-17 13:40:00|9403.6|9402.1|9400.9|9399.4|9404.2|9402.5|9399.4|9397.9|529
1594993500000|2020-07-17 13:45:00|9400.8|9399.3|9399.2|9397.7|9403|9401.2|9399.1|9397.6|457
1594993800000|2020-07-17 13:50:00|9399.1|9397.6|9398.5|9397|9399.8|9397.9|9397.6|9395.7|470
1594994100000|2020-07-17 13:55:00|9398.6|9397.1|9401.4|9399|9402.6|9400.7|9398.3|9396.3|367
1594994400000|2020-07-17 14:00:00|9401.3|9398.9|9399.6|9398.1|9401.8|9399.4|9398.4|9396.1|476
1594994700000|2020-07-17 14:05:00|9399.5|9398|9396.1|9394.6|9399.5|9398|9394.7|9392.3|665
1594995000000|2020-07-17 14:10:00|9396|9394.5|9401.2|9399.7|9401.5|9399.7|9395.8|9393.8|406
1594995300000|2020-07-17 14:15:00|9401.1|9399.6|9402.8|9401.3|9403.8|9402.2|9401|9399.5|376
1594995600000|2020-07-17 14:20:00|9402.9|9401.4|9401.9|9400.4|9404.1|9402.4|9401|9399.5|451
1594995900000|2020-07-17 14:25:00|9402|9400.5|9400.7|9399.2|9402.5|9400.6|9400.4|9398.4|330
1594996200000|2020-07-17 14:30:00|9400.8|9399.3|9400.9|9399.4|9402.6|9400.8|9399.9|9398.4|341
1594996500000|2020-07-17 14:35:00|9401|9399.5|9400.7|9398.3|9402.5|9400.5|9398.3|9396.8|408
1594996800000|2020-07-17 14:40:00|9400.8|9398.4|9400.5|9399|9402.4|9400.5|9399.3|9397.4|346
1594997100000|2020-07-17 14:45:00|9400.9|9398.5|9397.6|9395.2|9401.3|9399.4|9396.1|9393.9|394
1594997400000|2020-07-17 14:50:00|9397.7|9395.3|9394.4|9392|9399.1|9397.1|9393.1|9391|615
1594997700000|2020-07-17 14:55:00|9394.5|9392.1|9400|9397.6|9402|9399.9|9392.6|9390.9|740
1594998000000|2020-07-17 15:00:00|9399.9|9397.5|9402|9400.5|9402.5|9400.6|9397.2|9395.2|498
1594998300000|2020-07-17 15:05:00|9401.9|9400.4|9397.7|9395.3|9402.4|9400.5|9396.9|9395.2|366
1594998600000|2020-07-17 15:10:00|9397.2|9395.7|9396.4|9394|9397.5|9395.8|9394.6|9392.7|298
1594998900000|2020-07-17 15:15:00|9396.3|9393.9|9395.8|9394.3|9396.4|9394.5|9394.2|9392.6|328
1594999200000|2020-07-17 15:20:00|9395.7|9394.2|9395.3|9392.9|9396.4|9394.6|9393.9|9391.6|312
1594999500000|2020-07-17 15:25:00|9395.4|9393|9393.9|9392.4|9395.6|9393.7|9392.4|9390.2|257
1594999800000|2020-07-17 15:30:00|9393.8|9392.3|9394|9392.5|9394.5|9392.8|9392.3|9390.3|299
1595000100000|2020-07-17 15:35:00|9394.1|9392.6|9395.6|9394.1|9395.9|9394.4|9393.2|9391.7|268
1595000400000|2020-07-17 15:40:00|9395.5|9394|9392.3|9390.8|9395.5|9394|9391.8|9389.9|278
1595000700000|2020-07-17 15:45:00|9392.8|9390.4|9391.1|9389.6|9392.8|9390.7|9390.8|9388.8|242
1595001000000|2020-07-17 15:50:00|9391|9389.5|9390.2|9388.7|9391.5|9390|9389.9|9388.3|180
1595001300000|2020-07-17 15:55:00|9390.1|9388.6|9389.7|9388.2|9391.1|9389.1|9388.8|9387|236
1595001600000|2020-07-17 16:00:00|9389.8|9388.3|9388.7|9387.2|9390.7|9389.2|9387.9|9386|278
1595001900000|2020-07-17 16:05:00|9388.6|9387.1|9388.7|9387.2|9389.3|9387.6|9387.5|9385.6|255
1595002200000|2020-07-17 16:10:00|9388.8|9387.3|9390.5|9389|9390.9|9389.2|9388.7|9387.2|187
1595002500000|2020-07-17 16:15:00|9390.4|9388.9|9387.9|9386.4|9390.4|9388.9|9387.3|9385.8|217
1595002800000|2020-07-17 16:20:00|9388|9386.5|9391.6|9390.1|9392.2|9390.2|9387|9385.5|302
1595003100000|2020-07-17 16:25:00|9391.7|9390.2|9391.3|9389.8|9392.3|9390.8|9390.5|9388.7|250
1595003400000|2020-07-17 16:30:00|9391.4|9389.9|9390.2|9388.7|9391.6|9389.9|9390.1|9388.2|272
1595003700000|2020-07-17 16:35:00|9390.1|9388.6|9390.3|9388.8|9390.9|9389.4|9389.9|9388.1|189
1595004000000|2020-07-17 16:40:00|9390.4|9388.9|9387.7|9386.2|9390.4|9388.9|9387.5|9386|187
1595004300000|2020-07-17 16:45:00|9387.8|9386.3|9386.7|9385.2|9387.8|9386.3|9386.6|9384.8|172
1595004600000|2020-07-17 16:50:00|9386.8|9385.3|9386|9384.5|9386.8|9385.3|9385.2|9383.4|215
1595004900000|2020-07-17 16:55:00|9386.1|9384.6|9388.6|9387.1|9388.6|9387.1|9385.9|9384.2|337
1595005200000|2020-07-17 17:00:00|9388.7|9387.2|9388|9386.5|9388.9|9387.4|9386.9|9385.4|213
1595005500000|2020-07-17 17:05:00|9387.9|9386.4|9385.8|9384.3|9388|9386.5|9385.3|9383.8|179
1595005800000|2020-07-17 17:10:00|9385.9|9384.4|9384.8|9383.3|9386.2|9384.7|9384.5|9382.2|241
1595006100000|2020-07-17 17:15:00|9384.9|9383.4|9387.9|9386.4|9388.1|9386.6|9384.9|9383.3|259
1595006400000|2020-07-17 17:20:00|9388|9386.5|9387|9385.5|9388|9386.5|9386.9|9385.3|147
1595006700000|2020-07-17 17:25:00|9387.1|9385.6|9388.1|9385.7|9388.2|9386.7|9387|9385.4|215
1595007000000|2020-07-17 17:30:00|9388|9385.6|9387.9|9386.4|9388.5|9386.7|9384.5|9382.7|192
1595007300000|2020-07-17 17:35:00|9388.1|9386.6|9387.7|9386.2|9388.5|9386.7|9386.3|9384.7|211
1595007600000|2020-07-17 17:40:00|9387.6|9386.1|9388.8|9387.3|9389.7|9388.2|9387.6|9385.9|220
1595007900000|2020-07-17 17:45:00|9388.7|9387.2|9386.5|9385|9388.8|9387.3|9386.4|9384.8|129
1595008200000|2020-07-17 17:50:00|9386.6|9385.1|9387.8|9386.3|9387.9|9386.4|9385.7|9384.2|213
1595008500000|2020-07-17 17:55:00|9387.9|9386.4|9389.4|9387.9|9389.8|9388.3|9387.8|9386.3|288
1595008800000|2020-07-17 18:00:00|9389.5|9388|9388.8|9387.3|9390.5|9389|9388.5|9386.8|315
1595009100000|2020-07-17 18:05:00|9388.7|9387.2|9385.9|9384.4|9389|9387.5|9385.5|9384|194
1595009400000|2020-07-17 18:10:00|9386|9384.5|9387.5|9386|9388.2|9386.3|9385.5|9383.9|261
1595009700000|2020-07-17 18:15:00|9387.6|9386.1|9386|9384.5|9387.6|9386.1|9385.5|9384|188
1595010000000|2020-07-17 18:20:00|9385.9|9384.4|9387.4|9385.9|9387.5|9386|9385.9|9384.4|126
1595010300000|2020-07-17 18:25:00|9387.6|9386.1|9386.9|9385.4|9388.1|9386.6|9386.7|9385.2|163
1595010600000|2020-07-17 18:30:00|9386.8|9385.3|9387|9385.5|9387.6|9386.1|9385.9|9384.4|144
1595010900000|2020-07-17 18:35:00|9386.8|9385.3|9385|9383.5|9386.9|9385.4|9385|9383.5|166
1595011200000|2020-07-17 18:40:00|9384.6|9383.1|9383.8|9382.3|9385|9383.5|9383.4|9381.7|148
1595011500000|2020-07-17 18:45:00|9383.9|9382.4|9384.3|9382.8|9384.3|9382.8|9383.4|9381.9|125
1595011800000|2020-07-17 18:50:00|9384.2|9382.7|9384.3|9382.8|9385|9383.5|9383.7|9382.2|149
1595012100000|2020-07-17 18:55:00|9384.4|9382.9|9384.8|9383.3|9385.3|9383.8|9383.2|9381.7|200
1595012400000|2020-07-17 19:00:00|9384.9|9383.4|9385.5|9384|9386.1|9384.2|9383.4|9381.6|304
1595012700000|2020-07-17 19:05:00|9385.6|9384.1|9384.7|9383.2|9386.6|9385|9384.6|9382.8|260
1595013000000|2020-07-17 19:10:00|9384.6|9383.1|9383|9381.5|9384.6|9383.1|9382.5|9380.8|121
1595013300000|2020-07-17 19:15:00|9382.9|9381.4|9383.1|9381.6|9384.5|9382.5|9382.1|9380.2|191
1595013600000|2020-07-17 19:20:00|9383.2|9381.7|9383.1|9381.6|9384.2|9382.4|9382.3|9380.8|156
1595013900000|2020-07-17 19:25:00|9383|9381.5|9383|9381.5|9383.8|9381.8|9382.3|9380.6|167
1595014200000|2020-07-17 19:30:00|9383.1|9381.6|9382.3|9380.8|9383.4|9381.9|9381.2|9379.3|177
1595014500000|2020-07-17 19:35:00|9382.2|9380.7|9385.4|9383.9|9386.1|9384.6|9382.2|9380.2|168
1595014800000|2020-07-17 19:40:00|9385.5|9384|9383.6|9382.1|9385.5|9384|9383|9381.5|173
1595015100000|2020-07-17 19:45:00|9383.7|9382.2|9384.9|9383.4|9385.2|9383.7|9383.3|9381.8|139
1595015400000|2020-07-17 19:50:00|9385|9383.5|9384.9|9383.4|9385.7|9384.2|9384.4|9382.9|116
1595015700000|2020-07-17 19:55:00|9385|9383.5|9381.2|9379.7|9385|9383.5|9381.1|9379.6|268
1595016000000|2020-07-17 20:00:00|9381.1|9379.6|9381.3|9379.8|9382.3|9380.7|9381.1|9379.4|98
1595016300000|2020-07-17 20:05:00|9381.4|9379.9|9383.6|9381.2|9383.7|9381.5|9381.3|9379.7|110
1595016600000|2020-07-17 20:10:00|9383.7|9381.3|9384.9|9383.4|9385.4|9383.4|9383.6|9381.2|128
1595016900000|2020-07-17 20:15:00|9384.8|9383.3|9385|9382.6|9385.2|9383.5|9384.2|9382.1|70
1595017200000|2020-07-17 20:20:00|9384.9|9382.5|9385.2|9382.8|9385.5|9383.4|9384.5|9382.1|108
1595017500000|2020-07-17 20:25:00|9385.1|9382.7|9384.2|9381.8|9386.2|9383.8|9383.7|9381.6|177
1595017800000|2020-07-17 20:30:00|9384.1|9381.7|9384.8|9382.4|9384.8|9382.9|9383.9|9381.7|120
1595018100000|2020-07-17 20:35:00|9384.7|9382.3|9385.4|9383|9385.6|9383.2|9384|9382.1|96
1595018400000|2020-07-17 20:40:00|9385.3|9382.9|9382.8|9380.4|9385.5|9383.1|9382.6|9380.2|107
1595018700000|2020-07-17 20:45:00|9382.9|9380.5|9384.1|9381.5|9385.7|9383.3|9382.8|9380.4|220
1595019000000|2020-07-17 20:50:00|9384.4|9382|9389.6|9387.1|9389.9|9387.1|9383.9|9381.5|559
1595019300000|2020-07-17 20:55:00|9389.5|9386.9|9387.3|9384.9|9395.5|9388.3|9387.3|9382.8|578
1595188800000|2020-07-19 20:00:00|9408.7|9398.7|9408.7|9398.7|9408.7|9398.7|9408.7|9398.7|1
1595189700000|2020-07-19 20:15:00|9409.1|9399.1|9409.1|9399.1|9409.1|9399.1|9409.1|9399.1|1
1595190000000|2020-07-19 20:20:00|9409.5|9399.5|9409.1|9399.1|9409.5|9399.5|9409.1|9399.1|2
1595191200000|2020-07-19 20:40:00|9408.9|9398.9|9409.1|9399.1|9409.1|9399.1|9408.9|9398.9|4
1595191500000|2020-07-19 20:45:00|9409|9399|9409|9399|9409|9399|9409|9399|1
1595191800000|2020-07-19 20:50:00|9409.1|9399.1|9409.1|9399.1|9409.1|9399.1|9408.7|9398.7|3
1595192400000|2020-07-19 21:00:00|9406|9396|9404.9|9394.9|9406.1|9396.1|9402.1|9392.1|28
1595192700000|2020-07-19 21:05:00|9405.2|9395.2|9397.8|9387.8|9410.9|9400.9|9396.6|9387|86
1595193000000|2020-07-19 21:10:00|9397.9|9387.9|9405.4|9397.8|9406.1|9397.8|9396.7|9387.6|93
1595193300000|2020-07-19 21:15:00|9404.4|9396.8|9404.5|9394.5|9406.7|9398.5|9400.8|9390.8|153
1595193600000|2020-07-19 21:20:00|9403.1|9396|9401.7|9391.7|9405.5|9397.3|9400.8|9390.8|46
1595193900000|2020-07-19 21:25:00|9401.5|9391.5|9407|9397|9407|9397|9400.7|9390.7|38
1595194200000|2020-07-19 21:30:00|9405.1|9395.1|9406|9396|9407.4|9397.4|9403.1|9393.3|111
1595194500000|2020-07-19 21:35:00|9406.1|9396.1|9404.9|9394.9|9406.9|9396.9|9403.7|9393.7|157
1595194800000|2020-07-19 21:40:00|9405.5|9395.5|9405.1|9395.1|9407.6|9397.6|9403|9393|403
1595195100000|2020-07-19 21:45:00|9405.4|9395.4|9404.8|9394.8|9407|9397|9402.8|9392.8|327
1595195400000|2020-07-19 21:50:00|9405|9395|9406.1|9396.1|9408.1|9398.1|9404.1|9394.1|363
1595195700000|2020-07-19 21:55:00|9406.3|9396.3|9406.4|9396.4|9408.3|9398.3|9404.7|9394.7|381
1595196000000|2020-07-19 22:00:00|9404.4|9394.4|9392.4|9390|9404.4|9394.4|9390.7|9385.1|711
1595196300000|2020-07-19 22:05:00|9394.3|9388|9391.9|9388.8|9394.3|9390|9389.9|9386.3|384
1595196600000|2020-07-19 22:10:00|9391.8|9389.1|9392|9389.6|9392.8|9389.9|9391|9387.4|210
1595196900000|2020-07-19 22:15:00|9392.1|9389.4|9389.3|9385.9|9392.4|9389.8|9388.8|9384.9|256
1595197200000|2020-07-19 22:20:00|9389.6|9386|9389|9386.6|9391|9388.6|9388.5|9384.9|641
1595197500000|2020-07-19 22:25:00|9389.4|9386.5|9386|9383.6|9390.5|9387.5|9385.7|9383.3|294
1595197800000|2020-07-19 22:30:00|9386.1|9383.7|9387.6|9385.2|9389|9386.6|9386.1|9383.7|362
1595198100000|2020-07-19 22:35:00|9387.8|9385.4|9387.8|9385.4|9389.1|9386.7|9385.9|9383.5|344
1595198400000|2020-07-19 22:40:00|9387.7|9385.3|9385.5|9383.1|9387.7|9385.3|9384.7|9382.3|214
1595198700000|2020-07-19 22:45:00|9385.6|9383.2|9385|9382.6|9385.8|9383.4|9383.9|9381.5|188
1595199000000|2020-07-19 22:50:00|9384.9|9382.5|9384.8|9382.4|9385.3|9382.9|9384.5|9382.1|191
1595199300000|2020-07-19 22:55:00|9384.9|9382.5|9386.7|9384.3|9387.1|9384.7|9384.6|9382.2|172
1595199600000|2020-07-19 23:00:00|9386.8|9384.4|9384.8|9382.4|9386.8|9384.4|9384.7|9382.3|258
1595199900000|2020-07-19 23:05:00|9384.9|9382.5|9384.1|9381.7|9385.5|9383.1|9384|9381.6|131
1595200200000|2020-07-19 23:10:00|9384.2|9381.8|9384.1|9381.7|9385|9382.6|9383.9|9381.5|149
1595200500000|2020-07-19 23:15:00|9384|9381.6|9384.5|9382.1|9386.6|9384.2|9383.9|9381.5|254
1595200800000|2020-07-19 23:20:00|9385|9382.6|9385.6|9383.2|9385.7|9383.3|9384.7|9382.3|154
1595201100000|2020-07-19 23:25:00|9385.5|9383.1|9385.3|9382.9|9385.7|9383.3|9384.9|9382.5|137
1595201400000|2020-07-19 23:30:00|9385.4|9383|9388.1|9385.7|9388.2|9385.8|9385.2|9382.8|124
1595201700000|2020-07-19 23:35:00|9388|9385.6|9385.2|9382.8|9388.1|9385.7|9385|9382.6|128
1595202000000|2020-07-19 23:40:00|9385.1|9382.7|9383.9|9381.5|9385.2|9382.8|9383.4|9381|171
1595202300000|2020-07-19 23:45:00|9383.8|9381.4|9384.2|9381.8|9384.2|9381.8|9383.5|9381.1|97
1595202600000|2020-07-19 23:50:00|9384.1|9381.7|9383.6|9381.2|9384.3|9381.9|9382.6|9380.2|197
1595202900000|2020-07-19 23:55:00|9383.5|9381.1|9385.4|9383|9385.4|9383.4|9383.3|9380.9|197
1595203200000|2020-07-20 00:00:00|9385.3|9382.9|9388.2|9386.7|9388.8|9386.9|9385.3|9382.9|346
1595203500000|2020-07-20 00:05:00|9388.3|9386.8|9388.2|9385.8|9389|9387.1|9387.7|9385.5|228
1595203800000|2020-07-20 00:10:00|9388.4|9386|9387.4|9385.9|9388.6|9386.8|9387.4|9385.4|164
1595204100000|2020-07-20 00:15:00|9387.8|9385.4|9390|9388.5|9390.6|9388.7|9387.6|9385.4|193
1595204400000|2020-07-20 00:20:00|9390.1|9388.6|9388.7|9386.3|9390.5|9388.6|9388.2|9386.2|131
1595204700000|2020-07-20 00:25:00|9388.8|9386.4|9389|9386.6|9389.2|9387.2|9387.6|9385.6|124
1595205000000|2020-07-20 00:30:00|9389.1|9386.7|9388|9386.5|9389.7|9387.7|9387.7|9385.5|225
1595205300000|2020-07-20 00:35:00|9387.9|9386.4|9391.1|9388.7|9391.3|9389.4|9387.9|9386|223
1595205600000|2020-07-20 00:40:00|9390.5|9389|9391.5|9390|9392.1|9390.3|9390.4|9388.4|240
1595205900000|2020-07-20 00:45:00|9391.9|9389.5|9395.8|9393.4|9396.2|9394.3|9391.3|9389.4|343
1595206200000|2020-07-20 00:50:00|9395.7|9393.3|9401.4|9399|9403|9400.6|9395.3|9393.3|526
1595206500000|2020-07-20 00:55:00|9401.5|9399.1|9400|9397.6|9401.5|9399.3|9399|9396.7|429
1595206800000|2020-07-20 01:00:00|9400.1|9397.7|9404|9401.6|9404.7|9402.3|9399.9|9397.6|420
1595207100000|2020-07-20 01:05:00|9404.2|9401.8|9403.2|9400.8|9404.9|9402.5|9402|9399.7|424
1595207400000|2020-07-20 01:10:00|9403.3|9400.9|9404.5|9402.1|9405.1|9402.7|9403.1|9400.7|325
1595207700000|2020-07-20 01:15:00|9404.6|9402.2|9403.6|9401.2|9405|9402.6|9402.8|9400.8|272
1595208000000|2020-07-20 01:20:00|9403.5|9401.1|9403.6|9401.2|9405.4|9403.3|9402.4|9400.5|224
1595208300000|2020-07-20 01:25:00|9403.7|9401.3|9402.8|9400.4|9403.8|9401.8|9402.5|9400.4|253
1595208600000|2020-07-20 01:30:00|9402.9|9400.5|9402.4|9400|9403.8|9402|9401.9|9399.7|282
1595208900000|2020-07-20 01:35:00|9402.3|9399.9|9403.8|9401.4|9404.2|9402.3|9402|9399.9|230
1595209200000|2020-07-20 01:40:00|9403.9|9401.5|9402.3|9399.9|9404.8|9402.4|9401.9|9399.5|230
1595209500000|2020-07-20 01:45:00|9402.4|9400|9404.1|9402.6|9405.4|9403.4|9402.3|9399.9|300
1595209800000|2020-07-20 01:50:00|9404.2|9402.7|9404.8|9402.4|9404.8|9403|9403.3|9401.2|211
1595210100000|2020-07-20 01:55:00|9404.9|9402.5|9403.4|9401.9|9405|9403|9403.2|9401.1|166
1595210400000|2020-07-20 02:00:00|9403.5|9402|9405|9403.5|9405.5|9403.8|9403.3|9401.5|262
1595210700000|2020-07-20 02:05:00|9405.1|9403.6|9402.9|9401.4|9405.1|9403.6|9402.1|9400.1|209
1595211000000|2020-07-20 02:10:00|9402.8|9401.3|9401.9|9400.4|9403.3|9401.5|9401.5|9399.7|216
1595211300000|2020-07-20 02:15:00|9402|9400.5|9401.6|9400.1|9402.2|9400.5|9401.2|9399.2|170
1595211600000|2020-07-20 02:20:00|9401.5|9400|9401.8|9400.3|9403.3|9401.5|9401.4|9399.7|160
1595211900000|2020-07-20 02:25:00|9401.9|9400.4|9403.1|9401.6|9403.6|9401.8|9401.4|9399.7|175
1595212200000|2020-07-20 02:30:00|9403.3|9401.8|9401.9|9400.4|9403.8|9402.3|9401.8|9400|180
1595212500000|2020-07-20 02:35:00|9401.8|9400.3|9403.2|9400.8|9404|9401.9|9401.7|9399.8|226
1595212800000|2020-07-20 02:40:00|9403.4|9401|9401.6|9400.1|9403.7|9401.6|9401.6|9399.6|162
1595213100000|2020-07-20 02:45:00|9401.7|9400.2|9401.9|9400.4|9402.3|9400.5|9401.5|9399.6|93
1595213400000|2020-07-20 02:50:00|9401.8|9400.3|9402.6|9401.1|9403.2|9401.1|9401.7|9399.8|178
1595213700000|2020-07-20 02:55:00|9402.7|9401.2|9402.9|9401.4|9403.7|9402.1|9402.5|9400.6|220
1595214000000|2020-07-20 03:00:00|9403|9401.5|9403.2|9400.8|9403.8|9401.9|9402.2|9400.3|176
1595214300000|2020-07-20 03:05:00|9403.1|9400.7|9403.4|9401.9|9403.9|9402|9401.9|9400.1|137
1595214600000|2020-07-20 03:10:00|9403.5|9402|9402.7|9401.2|9404.1|9402.2|9402.7|9400.6|136
1595214900000|2020-07-20 03:15:00|9402.8|9401.3|9402.7|9401.2|9403.2|9401.3|9402.3|9400.4|82
1595215200000|2020-07-20 03:20:00|9402.8|9401.3|9402.9|9401.4|9403.5|9401.7|9402.6|9400.5|103
1595215500000|2020-07-20 03:25:00|9402.8|9401.3|9402.8|9400.4|9403.2|9401.3|9402.4|9400.1|90
1595215800000|2020-07-20 03:30:00|9402.9|9400.5|9401.7|9399.3|9403.3|9401.6|9401.2|9398.8|111
1595216100000|2020-07-20 03:35:00|9401.8|9399.4|9401.2|9398.8|9402.2|9400.3|9400.7|9398.5|119
1595216400000|2020-07-20 03:40:00|9401.4|9399|9400.4|9398|9401.5|9399.4|9399.7|9397.8|118
1595216700000|2020-07-20 03:45:00|9400.3|9397.9|9398.6|9396.2|9400.6|9398.4|9398.4|9396.2|192
1595217000000|2020-07-20 03:50:00|9398.7|9396.3|9400.9|9398.5|9402.3|9399.9|9398.2|9395.9|248
1595217300000|2020-07-20 03:55:00|9401|9398.6|9400.2|9397.8|9401.1|9398.7|9400.1|9397.7|112
1595217600000|2020-07-20 04:00:00|9400.1|9397.7|9400.5|9398.1|9401|9399.1|9399.8|9397.4|191
1595217900000|2020-07-20 04:05:00|9400.4|9398|9400.1|9397.7|9400.4|9398.5|9399.2|9397.4|102
1595218200000|2020-07-20 04:10:00|9400.2|9397.8|9398.4|9396|9400.3|9398.3|9398.3|9396|106
1595218500000|2020-07-20 04:15:00|9398.5|9396.1|9394.8|9392.4|9398.6|9396.8|9392.7|9390.3|349
1595218800000|2020-07-20 04:20:00|9394.9|9392.5|9395.2|9392.8|9395.5|9393.7|9393.8|9391.8|217
1595219100000|2020-07-20 04:25:00|9394.7|9393.2|9394.6|9393.1|9395.5|9393.7|9394.4|9392.6|151
1595219400000|2020-07-20 04:30:00|9394.7|9393.2|9393.8|9392.3|9395.3|9393.6|9393.6|9391.6|162
1595219700000|2020-07-20 04:35:00|9393.7|9392.2|9392.4|9390|9394.5|9392.5|9390.6|9389|207
1595220000000|2020-07-20 04:40:00|9392.3|9389.9|9392.4|9390|9393|9391.2|9391.8|9389.8|193
1595220300000|2020-07-20 04:45:00|9392.3|9389.9|9392.5|9391|9393.1|9391.1|9391.7|9389.8|140
1595220600000|2020-07-20 04:50:00|9392.6|9391.1|9392.6|9390.2|9393.5|9391.4|9392|9390.1|126
1595220900000|2020-07-20 04:55:00|9392.5|9390.1|9388.1|9385.7|9393.4|9391.5|9387.8|9385.7|344
1595221200000|2020-07-20 05:00:00|9387.9|9385.5|9389|9386.6|9391.5|9389.1|9386.5|9384.1|560
1595221500000|2020-07-20 05:05:00|9389.1|9386.7|9390.8|9389.3|9391.5|9389.3|9387.7|9385.5|478
1595221800000|2020-07-20 05:10:00|9391.3|9388.9|9392.4|9390|9393.4|9391.4|9389.4|9387.4|403
1595222100000|2020-07-20 05:15:00|9392.5|9390.1|9391.9|9389.5|9392.5|9390.2|9391.2|9388.8|250
1595222400000|2020-07-20 05:20:00|9391.8|9389.4|9392.1|9389.7|9392.6|9390.5|9390.7|9388.7|275
1595222700000|2020-07-20 05:25:00|9392|9389.6|9392.7|9390.3|9393.4|9391.4|9391.3|9389.4|209
1595223000000|2020-07-20 05:30:00|9392|9390.5|9389|9386.6|9392.6|9390.6|9386.5|9384.1|393
1595223300000|2020-07-20 05:35:00|9389.1|9386.7|9388.1|9386.6|9389.6|9387.8|9386.3|9383.9|496
1595223600000|2020-07-20 05:40:00|9388.3|9386.8|9390.4|9388|9390.9|9388.5|9388.3|9386.3|319
1595223900000|2020-07-20 05:45:00|9389.9|9388.4|9391.2|9389.7|9393.3|9391.4|9389.9|9388.2|289
1595224200000|2020-07-20 05:50:00|9391.3|9389.8|9393.5|9392|9395|9392.7|9391.3|9389.4|339
1595224500000|2020-07-20 05:55:00|9393.6|9392.1|9393.4|9391|9394.4|9392.4|9392.5|9390.7|325
1595224800000|2020-07-20 06:00:00|9393.5|9391.1|9393.4|9391|9395.4|9393.4|9390.9|9388.5|554
1595225100000|2020-07-20 06:05:00|9393.5|9391.1|9394.2|9391.8|9396.5|9394.1|9393.1|9391|583
1595225400000|2020-07-20 06:10:00|9394.1|9391.7|9395.2|9392.8|9395.3|9393.1|9393|9391|381
1595225700000|2020-07-20 06:15:00|9395.3|9392.9|9396|9393.6|9398|9395.9|9394.2|9392.4|473
1595226000000|2020-07-20 06:20:00|9395.7|9393.3|9394.1|9391.7|9396.2|9394.1|9392.8|9390.9|353
1595226300000|2020-07-20 06:25:00|9394|9391.6|9395.8|9394.3|9396.1|9394.5|9392.9|9391|355
1595226600000|2020-07-20 06:30:00|9395.9|9394.4|9393.1|9390.7|9395.9|9394.4|9391.7|9389.7|359
1595226900000|2020-07-20 06:35:00|9393|9390.6|9392.1|9390.6|9394.3|9392.4|9391.9|9390.3|311
1595227200000|2020-07-20 06:40:00|9391.9|9390.4|9393|9391.5|9393.6|9391.7|9391.9|9390.1|284
1595227500000|2020-07-20 06:45:00|9393.2|9391.7|9394.6|9392.2|9395.5|9393.6|9392.5|9390.4|359
1595227800000|2020-07-20 06:50:00|9393.8|9392.3|9392.2|9389.8|9396.3|9394.3|9391.7|9389.8|358
1595228100000|2020-07-20 06:55:00|9392.3|9389.9|9394.6|9392.2|9394.7|9392.8|9391.3|9389.4|417
1595228400000|2020-07-20 07:00:00|9394.7|9392.3|9400.7|9399.2|9401.3|9399.6|9393.5|9392|548
1595228700000|2020-07-20 07:05:00|9401.1|9398.7|9405.8|9404.3|9406.9|9404.9|9400.1|9398.4|628
1595229000000|2020-07-20 07:10:00|9406.1|9403.7|9405.1|9402.7|9406.5|9404.8|9403.5|9401.1|488
1595229300000|2020-07-20 07:15:00|9405.2|9402.8|9399.1|9397.6|9405.4|9403.5|9398.8|9396.4|496
1595229600000|2020-07-20 07:20:00|9399.2|9397.7|9399.2|9397.7|9401.9|9399.9|9398.1|9396.3|430
1595229900000|2020-07-20 07:25:00|9399.1|9397.6|9401.2|9399.7|9402.5|9400.5|9398.9|9397.1|504
1595230200000|2020-07-20 07:30:00|9401.3|9399.8|9402.5|9400.1|9403.5|9401.3|9400.1|9398.2|476
1595230500000|2020-07-20 07:35:00|9402|9400.5|9401.5|9399.1|9405|9403.1|9401.1|9399|451
1595230800000|2020-07-20 07:40:00|9401|9399.5|9399.2|9397.7|9402|9400.1|9399.1|9397.2|395
1595231100000|2020-07-20 07:45:00|9399.1|9397.6|9406|9403.6|9406.4|9404.9|9399.1|9397.4|305
1595231400000|2020-07-20 07:50:00|9406.1|9403.7|9402.4|9400|9406.1|9404.1|9401|9399.1|400
1595231700000|2020-07-20 07:55:00|9402.3|9399.9|9392.7|9391.2|9402.6|9401.1|9391.6|9389.6|713
1595232000000|2020-07-20 08:00:00|9392.6|9391.1|9402.1|9400.6|9403.5|9401.1|9391.7|9389.8|493
1595232300000|2020-07-20 08:05:00|9402.5|9400.1|9403.6|9402.1|9406.5|9405|9402|9400|344
1595232600000|2020-07-20 08:10:00|9403.2|9401.7|9409.6|9407.2|9411.5|9409.2|9402.5|9400.7|469
1595232900000|2020-07-20 08:15:00|9409.5|9407.1|9404.7|9403.2|9409.7|9407.6|9404|9402.5|462
1595233200000|2020-07-20 08:20:00|9405.2|9402.8|9403.3|9400.9|9406.6|9404.7|9403.2|9400.9|368
1595233500000|2020-07-20 08:25:00|9403.4|9401|9401.5|9400|9403.7|9401.8|9401.4|9399.9|350
1595233800000|2020-07-20 08:30:00|9401.4|9399.9|9397.9|9396.4|9401.8|9399.9|9396.4|9394.3|451
1595234100000|2020-07-20 08:35:00|9397.8|9396.3|9399.3|9396.9|9400.2|9398.2|9396.5|9394.5|343
1595234400000|2020-07-20 08:40:00|9399.2|9396.8|9395.7|9394.2|9399.3|9397.4|9395.4|9393.9|384
1595234700000|2020-07-20 08:45:00|9395.8|9394.3|9396.2|9394.7|9397.1|9395.6|9395.2|9393.3|267
1595235000000|2020-07-20 08:50:00|9396.1|9394.6|9397.3|9395.8|9398.4|9396.7|9395.9|9394.3|280
1595235300000|2020-07-20 08:55:00|9397.2|9395.7|9395.4|9393|9398.1|9396.6|9394.3|9392.5|346
1595235600000|2020-07-20 09:00:00|9395.5|9393.1|9396.3|9394.8|9396.5|9394.9|9393.9|9392|383
1595235900000|2020-07-20 09:05:00|9396.4|9394.9|9395.5|9393.1|9397.4|9395.9|9393.9|9392.2|385
1595236200000|2020-07-20 09:10:00|9395.4|9393|9394.3|9392.8|9395.4|9393.9|9393.6|9391.7|307
1595236500000|2020-07-20 09:15:00|9394.4|9392.9|9395.3|9393.8|9397.6|9396.1|9394.3|9392.8|343
1595236800000|2020-07-20 09:20:00|9395.2|9393.7|9395.8|9393.4|9397.1|9395.5|9394.6|9393.1|310
1595237100000|2020-07-20 09:25:00|9395.4|9393.9|9395.4|9393.9|9396.4|9394.7|9393.5|9392|307
1595237400000|2020-07-20 09:30:00|9395.3|9393.8|9395.8|9393.4|9396.6|9394.8|9394.3|9392.7|349
1595237700000|2020-07-20 09:35:00|9395.7|9393.3|9397.7|9396.2|9398.3|9396.5|9395.7|9393.3|324
1595238000000|2020-07-20 09:40:00|9397.6|9396.1|9395.4|9393.9|9397.9|9396.3|9395.1|9393.1|371
1595238300000|2020-07-20 09:45:00|9396|9393.6|9397.8|9395.4|9399|9397|9395.9|9393.6|384
1595238600000|2020-07-20 09:50:00|9397.7|9395.3|9397.8|9395.4|9399.1|9397.3|9396|9394|306
1595238900000|2020-07-20 09:55:00|9397.9|9395.5|9394.7|9393.2|9398.1|9396|9394|9392.1|405
1595239200000|2020-07-20 10:00:00|9394.6|9393.1|9395.4|9393.9|9396.4|9394.9|9393.7|9392.1|442
1595239500000|2020-07-20 10:05:00|9395.5|9394|9395.5|9394|9395.8|9394.3|9394.1|9392.6|219
1595239800000|2020-07-20 10:10:00|9395.3|9393.8|9395.2|9392.8|9396.7|9394.9|9394.4|9392.4|280
1595240100000|2020-07-20 10:15:00|9394.9|9393.4|9397.1|9394.7|9398.4|9396.5|9394.9|9393.4|270
1595240400000|2020-07-20 10:20:00|9397|9394.6|9391.6|9390.1|9397.9|9396|9391.5|9389.6|294
1595240700000|2020-07-20 10:25:00|9391.5|9390|9391.9|9389.5|9393.4|9391.6|9390.7|9388.4|340
1595241000000|2020-07-20 10:30:00|9391.8|9389.4|9390.4|9388|9392.1|9390.6|9389.6|9388|298
1595241300000|2020-07-20 10:35:00|9390.5|9388.1|9387|9385.5|9390.5|9388.4|9386.6|9384.9|414
1595241600000|2020-07-20 10:40:00|9386.9|9385.4|9386.2|9384.7|9387.7|9385.8|9385.8|9384|297
1595241900000|2020-07-20 10:45:00|9386.7|9384.3|9387|9384.6|9387.9|9386.3|9385.9|9384.1|253
1595242200000|2020-07-20 10:50:00|9387.1|9384.7|9388.7|9387.2|9389.6|9387.6|9386.3|9384.4|250
1595242500000|2020-07-20 10:55:00|9388.8|9387.3|9385.5|9383.1|9390.1|9388.2|9385.5|9383.1|352
1595242800000|2020-07-20 11:00:00|9385.4|9383|9384|9381.6|9386.3|9384.4|9383.3|9381.4|292
1595243100000|2020-07-20 11:05:00|9384.1|9381.7|9379.8|9377.4|9384.1|9381.7|9378.1|9376.2|409
1595243400000|2020-07-20 11:10:00|9379.7|9377.3|9381.3|9379.8|9382|9380.5|9377.3|9375.3|362
1595243700000|2020-07-20 11:15:00|9381.2|9379.7|9380.9|9379.4|9382.8|9381.3|9379.9|9378.1|339
1595244000000|2020-07-20 11:20:00|9381|9379.5|9382.7|9381.2|9383.1|9381.4|9380.9|9379|337
1595244300000|2020-07-20 11:25:00|9382.8|9381.3|9381.1|9379.6|9383.9|9382.1|9380.1|9378|330
1595244600000|2020-07-20 11:30:00|9381|9379.5|9378.1|9375.7|9382.2|9380.4|9377.6|9375.7|389
1595244900000|2020-07-20 11:35:00|9378.4|9376|9382|9380.5|9382.4|9380.6|9378|9375.9|316
1595245200000|2020-07-20 11:40:00|9381.9|9380.4|9379.7|9377.3|9383.2|9381.3|9378.7|9377.2|301
1595245500000|2020-07-20 11:45:00|9380|9377.6|9379.5|9378|9381.1|9379.6|9379.2|9377.5|329
1595245800000|2020-07-20 11:50:00|9380.3|9377.9|9378.4|9376.9|9380.4|9378|9377.4|9375.6|330
1595246100000|2020-07-20 11:55:00|9378.5|9377|9381.9|9379.5|9384.2|9382.7|9378.3|9376.8|484
1595246400000|2020-07-20 12:00:00|9382|9379.6|9382.3|9379.9|9383|9381.1|9378.7|9376.7|459
1595246700000|2020-07-20 12:05:00|9382.5|9380.1|9379.6|9378.1|9383.3|9381.4|9379.2|9377.4|350
1595247000000|2020-07-20 12:10:00|9380.1|9377.7|9379.7|9377.3|9381.1|9379.2|9378.7|9376.7|278
1595247300000|2020-07-20 12:15:00|9379.8|9377.4|9383.2|9380.8|9384.3|9382.6|9379.1|9377.2|309
1595247600000|2020-07-20 12:20:00|9383.1|9380.7|9379.9|9378.4|9383.3|9381.4|9379.3|9377.8|311
1595247900000|2020-07-20 12:25:00|9379.8|9378.3|9375.8|9374.3|9380|9378.5|9375.4|9373.5|332
1595248200000|2020-07-20 12:30:00|9375.6|9374.1|9376.8|9374.4|9376.8|9374.9|9374.7|9372.8|348
1595248500000|2020-07-20 12:35:00|9376.6|9374.2|9379.9|9378.4|9380.3|9378.5|9374.8|9373.1|349
1595248800000|2020-07-20 12:40:00|9379.8|9378.3|9380.1|9378.6|9381.3|9379.4|9378.3|9376.8|274
1595249100000|2020-07-20 12:45:00|9380|9378.5|9384.4|9382.9|9385.4|9383.8|9379.8|9377.9|496
1595249400000|2020-07-20 12:50:00|9384.8|9382.4|9389.4|9387|9393.5|9391.1|9384.8|9382.4|546
1595249700000|2020-07-20 12:55:00|9389.3|9386.9|9393.1|9391.6|9395.3|9393.2|9389.3|9386.9|717
1595250000000|2020-07-20 13:00:00|9393|9391.5|9388.8|9387.3|9393.6|9392|9388.6|9386.6|562
1595250300000|2020-07-20 13:05:00|9388.7|9387.2|9388.2|9386.7|9391.3|9389.6|9386.2|9384.3|459
1595250600000|2020-07-20 13:10:00|9388.5|9386.1|9387.7|9385.3|9389.7|9387.7|9386.5|9384.7|420
1595250900000|2020-07-20 13:15:00|9387.6|9385.2|9386|9383.6|9387.7|9385.9|9385|9383|453
1595251200000|2020-07-20 13:20:00|9385.9|9383.5|9389.8|9387.4|9390.9|9388.9|9385.6|9383.4|365
1595251500000|2020-07-20 13:25:00|9389.9|9387.5|9390.9|9389.4|9392.5|9390.6|9388.9|9387.4|481
1595251800000|2020-07-20 13:30:00|9391|9389.5|9395.4|9393|9395.5|9393.6|9390.9|9388.8|463
1595252100000|2020-07-20 13:35:00|9395.3|9392.9|9398.8|9397.3|9399.5|9398|9393.9|9391.9|548
1595252400000|2020-07-20 13:40:00|9399|9397.5|9403.2|9401.7|9405|9402.8|9398.3|9396.6|688
1595252700000|2020-07-20 13:45:00|9403.4|9401.9|9396.8|9394.4|9403.5|9401.9|9395.5|9393.6|538
1595253000000|2020-07-20 13:50:00|9396.7|9394.3|9395.2|9392.8|9397.6|9395.5|9394.6|9392.7|367
1595253300000|2020-07-20 13:55:00|9394.7|9393.2|9394.2|9391.8|9396.1|9394.2|9392.6|9390.7|491
1595253600000|2020-07-20 14:00:00|9394.3|9391.9|9396.2|9393.8|9397.2|9395.5|9393.3|9391.4|454
1595253900000|2020-07-20 14:05:00|9395.8|9393.4|9395.8|9394.3|9396.4|9394.7|9391.8|9389.9|409
1595254200000|2020-07-20 14:10:00|9395.9|9394.4|9396.8|9395.3|9398|9396.5|9394.7|9392.9|422
1595254500000|2020-07-20 14:15:00|9396.9|9395.4|9397.2|9395.7|9398.2|9396.5|9395.5|9393.9|397
1595254800000|2020-07-20 14:20:00|9397.1|9395.6|9396.1|9394.6|9398.5|9396.8|9395.7|9393.8|320
1595255100000|2020-07-20 14:25:00|9396.2|9394.7|9394.4|9392|9399|9397|9393.7|9391.8|476
1595255400000|2020-07-20 14:30:00|9394.3|9391.9|9395.6|9394.1|9396.4|9394.9|9393.8|9391.9|375
1595255700000|2020-07-20 14:35:00|9395.5|9394|9392.7|9391.2|9396|9394.5|9391.8|9390.3|440
1595256000000|2020-07-20 14:40:00|9392.5|9391|9393.8|9391.4|9394.1|9392.1|9390.6|9389.1|447
1595256300000|2020-07-20 14:45:00|9393.3|9391.8|9391.9|9389.5|9394.4|9392.6|9389.2|9387.5|412
1595256600000|2020-07-20 14:50:00|9391.8|9389.4|9394.5|9393|9395|9393.4|9391.2|9389.1|386
1595256900000|2020-07-20 14:55:00|9394.6|9393.1|9395.9|9394.4|9398.3|9396.3|9391.5|9389.6|687
1595257200000|2020-07-20 15:00:00|9395.7|9394.2|9390.4|9388.9|9395.7|9394.2|9390.4|9388.9|394
1595257500000|2020-07-20 15:05:00|9390.3|9388.8|9389|9387.5|9391.8|9390.3|9388.7|9386.7|361
1595257800000|2020-07-20 15:10:00|9388.9|9387.4|9390.4|9388|9390.8|9388.8|9387.2|9385.2|402
1595258100000|2020-07-20 15:15:00|9390.5|9388.1|9391.8|9389.4|9392|9390.3|9389.3|9387.4|284
1595258400000|2020-07-20 15:20:00|9391.9|9389.5|9393|9390.6|9393.1|9391.2|9390.4|9388.5|303
1595258700000|2020-07-20 15:25:00|9393.1|9390.7|9395.9|9393.5|9396|9393.9|9392.6|9390.6|359
1595259000000|2020-07-20 15:30:00|9396|9393.6|9394.9|9392.5|9396.4|9394.6|9394|9392|327
1595259300000|2020-07-20 15:35:00|9395|9392.6|9396.5|9395|9397.2|9395.6|9393.7|9391.7|339
1595259600000|2020-07-20 15:40:00|9396.4|9394.9|9393.5|9392|9397.2|9395.5|9393.5|9391.8|325
1595259900000|2020-07-20 15:45:00|9393.6|9392.1|9393.1|9390.7|9395.8|9393.8|9391.4|9389.5|259
1595260200000|2020-07-20 15:50:00|9393|9390.6|9392.6|9391.1|9394.1|9392.3|9391.8|9389.9|230
1595260500000|2020-07-20 15:55:00|9392.5|9391|9390.6|9388.2|9393|9391.3|9390.2|9388.1|248
1595260800000|2020-07-20 16:00:00|9390.2|9388.7|9391.6|9389.2|9391.9|9390|9389.2|9387.4|247
1595261100000|2020-07-20 16:05:00|9391.7|9389.3|9392.6|9391.1|9392.7|9391.2|9391.5|9389.3|132
1595261400000|2020-07-20 16:10:00|9392.7|9391.2|9393.2|9391.7|9394.3|9392.3|9392|9390.5|262
1595261700000|2020-07-20 16:15:00|9393.3|9391.8|9392.6|9391.1|9393.7|9392.1|9392.6|9391|216
1595262000000|2020-07-20 16:20:00|9392.7|9391.2|9398.2|9396.7|9398.4|9396.9|9392.7|9391.2|253
1595262300000|2020-07-20 16:25:00|9398.1|9396.6|9398.1|9396.6|9398.5|9396.7|9397.1|9395.6|162
1595262600000|2020-07-20 16:30:00|9398|9396.5|9398.7|9396.3|9399.4|9397.5|9397.3|9395.3|235
1595262900000|2020-07-20 16:35:00|9398.6|9396.2|9397.1|9395.6|9398.7|9397.1|9397.1|9395.6|171
1595263200000|2020-07-20 16:40:00|9397.2|9395.7|9397.1|9395.6|9397.4|9395.9|9396.2|9394.3|169
1595263500000|2020-07-20 16:45:00|9397.2|9395.7|9397.1|9395.6|9397.9|9396.4|9395.8|9394.3|210
1595263800000|2020-07-20 16:50:00|9397|9395.5|9397.1|9395.6|9398.1|9396.6|9396.1|9394.2|227
1595264100000|2020-07-20 16:55:00|9397|9395.5|9396.9|9395.4|9398.8|9397.3|9396.4|9394.9|232
1595264400000|2020-07-20 17:00:00|9396.8|9395.3|9398.1|9396.6|9398.8|9397.3|9396|9394.5|235
1595264700000|2020-07-20 17:05:00|9398|9396.5|9398|9396.5|9398.2|9396.7|9397.2|9395.7|157
1595265000000|2020-07-20 17:10:00|9398.1|9396.6|9398.8|9397.3|9398.9|9397.4|9397.4|9395.9|173
1595265300000|2020-07-20 17:15:00|9398.7|9397.2|9398.6|9396.2|9399.2|9397.7|9395.7|9394.2|360
1595265600000|2020-07-20 17:20:00|9398.2|9396.7|9399.8|9398.3|9399.8|9398.3|9397.3|9395.4|207
1595265900000|2020-07-20 17:25:00|9399.9|9398.4|9399.8|9398.3|9400.7|9399.2|9399.7|9398.2|152
1595266200000|2020-07-20 17:30:00|9399.7|9398.2|9399.8|9398.3|9400|9398.5|9398.6|9397.1|155
1595266500000|2020-07-20 17:35:00|9399.9|9398.4|9402.1|9400.6|9402.1|9400.6|9399.8|9398.3|217
1595266800000|2020-07-20 17:40:00|9402|9400.5|9398.4|9396.9|9402.1|9400.6|9398.1|9396.6|234
1595267100000|2020-07-20 17:45:00|9398.3|9396.8|9400.2|9398.7|9400.9|9399.4|9398.3|9396.8|112
1595267400000|2020-07-20 17:50:00|9400.1|9398.6|9400.1|9398.6|9401.2|9399.4|9399.9|9398.4|99
1595267700000|2020-07-20 17:55:00|9400.2|9398.7|9400.2|9398.7|9401.2|9399.7|9399.9|9398.4|110
1595268000000|2020-07-20 18:00:00|9400.3|9398.8|9400.2|9398.7|9400.8|9399.3|9399.4|9397.9|149
1595268300000|2020-07-20 18:05:00|9400.3|9398.8|9400.3|9398.8|9401.6|9400.1|9399.4|9397.9|157
1595268600000|2020-07-20 18:10:00|9400.6|9399.1|9400.8|9399.3|9402.2|9400.7|9400.4|9398.9|161
1595268900000|2020-07-20 18:15:00|9400.7|9399.2|9401|9399.5|9401.3|9399.5|9399.4|9397.9|142
1595269200000|2020-07-20 18:20:00|9401.1|9399.6|9398.4|9396.9|9401.3|9399.6|9398.3|9396.8|169
1595269500000|2020-07-20 18:25:00|9398.5|9397|9399.1|9397.6|9399.8|9398.3|9398.4|9396.9|134
1595269800000|2020-07-20 18:30:00|9399.2|9397.7|9399|9397.5|9399.7|9398.2|9398.3|9396.8|173
1595270100000|2020-07-20 18:35:00|9399.1|9397.6|9396.8|9394.4|9399.1|9397.6|9395.9|9394.1|173
1595270400000|2020-07-20 18:40:00|9396.9|9394.5|9396.7|9395.2|9397.9|9395.9|9395.6|9394.1|156
1595270700000|2020-07-20 18:45:00|9396.6|9395.1|9395.2|9393.7|9396.8|9395.3|9394.7|9393.2|141
1595271000000|2020-07-20 18:50:00|9395.1|9393.6|9394.9|9393.4|9395.5|9394|9394.1|9392.6|167
1595271300000|2020-07-20 18:55:00|9394.8|9393.3|9394.7|9393.2|9395.7|9394.2|9393.6|9392.1|180
1595271600000|2020-07-20 19:00:00|9394.8|9393.3|9393.2|9391.7|9394.8|9393.3|9393.2|9391.7|353
1595271900000|2020-07-20 19:05:00|9393.5|9392|9394|9392.5|9394.3|9392.8|9392.9|9391.4|193
1595272200000|2020-07-20 19:10:00|9393.9|9392.4|9396.1|9394.6|9396.4|9394.7|9393.2|9391.7|139
1595272500000|2020-07-20 19:15:00|9396|9394.5|9394.9|9393.4|9396.9|9395.4|9394.6|9393|192
1595272800000|2020-07-20 19:20:00|9395|9393.5|9393.7|9392.2|9395|9393.5|9393.4|9391.7|94
1595273100000|2020-07-20 19:25:00|9393.8|9392.3|9394.1|9392.6|9394.4|9392.7|9392.4|9390.9|164
1595273400000|2020-07-20 19:30:00|9394|9392.5|9395.1|9393.6|9395.5|9393.7|9393.8|9391.7|183
1595273700000|2020-07-20 19:35:00|9395|9393.5|9394.3|9391.9|9395.3|9393.6|9393.3|9391.8|124
1595274000000|2020-07-20 19:40:00|9394.4|9392|9393.1|9391.6|9394.5|9392.5|9393|9391.2|131
1595274300000|2020-07-20 19:45:00|9393.2|9391.7|9394.3|9391.9|9394.6|9392.8|9393.1|9391.6|101
1595274600000|2020-07-20 19:50:00|9393.2|9391.7|9393|9391.5|9394.5|9393|9392.3|9390.4|201
1595274900000|2020-07-20 19:55:00|9392.9|9391.4|9389|9387.5|9393.5|9391.6|9389|9387.5|340
1595275200000|2020-07-20 20:00:00|9389.4|9387.9|9391.9|9389.5|9392.8|9390.9|9389.1|9387.4|185
1595275500000|2020-07-20 20:05:00|9391.8|9389.4|9391.4|9389.9|9391.9|9390|9391.1|9389.1|120
1595275800000|2020-07-20 20:10:00|9391.9|9389.5|9392|9389.6|9392.6|9390.7|9390.6|9388.7|141
1595276100000|2020-07-20 20:15:00|9391.9|9389.5|9390.9|9388.5|9392|9389.6|9389.6|9387.5|84
1595276400000|2020-07-20 20:20:00|9390.8|9388.4|9391|9388.6|9391.3|9389.1|9390.5|9388.4|70
1595276700000|2020-07-20 20:25:00|9390.9|9388.5|9390|9387.6|9391|9389.2|9389.4|9387|128
1595277000000|2020-07-20 20:30:00|9389.9|9387.5|9390|9387.6|9390.2|9388.1|9389.4|9387.5|86
1595277300000|2020-07-20 20:35:00|9389.9|9387.5|9388.9|9387.4|9390.5|9388.2|9388.8|9386.9|114
1595277600000|2020-07-20 20:40:00|9389|9387.5|9391.1|9388.7|9391.2|9389.2|9388.9|9386.9|109
1595277900000|2020-07-20 20:45:00|9390.7|9389.2|9390.2|9387.8|9391.3|9389.3|9389.1|9387.2|173
1595278200000|2020-07-20 20:50:00|9390|9387.6|9389.6|9387.2|9390.5|9388.5|9389.4|9387|150
1595278500000|2020-07-20 20:55:00|9389.5|9387.1|9390.2|9387.8|9390.6|9388.2|9389.2|9386.8|164
1595278800000|2020-07-20 21:00:00|9391.1|9387.9|9396.8|9391.8|9397.7|9392.7|9391.1|9387.9|50
1595279100000|2020-07-20 21:05:00|9397.4|9392.4|9397.7|9392.7|9398.9|9393.9|9395.6|9390.6|63
1595279400000|2020-07-20 21:10:00|9397.8|9392.8|9397.2|9392.2|9398.9|9393.9|9396.9|9391.9|76
1595279700000|2020-07-20 21:15:00|9397.1|9392.1|9398.7|9393.7|9399.9|9394.9|9396.7|9391.7|83
1595280000000|2020-07-20 21:20:00|9398.8|9393.8|9396.9|9391.9|9398.8|9393.8|9396.3|9391.3|176
1595280300000|2020-07-20 21:25:00|9396.8|9391.8|9396.9|9391.9|9397.7|9392.7|9396|9391|110
1595280600000|2020-07-20 21:30:00|9396.8|9391.8|9396.5|9391.5|9397.7|9392.7|9395.2|9390.2|205
1595280900000|2020-07-20 21:35:00|9396.4|9391.4|9396|9391|9396.9|9391.9|9395.5|9390.5|230
1595281200000|2020-07-20 21:40:00|9395.9|9390.9|9395.9|9390.9|9396.2|9391.2|9394|9389|160
1595281500000|2020-07-20 21:45:00|9396|9391|9395.5|9390.5|9396.7|9391.7|9394.9|9389.9|169
1595281800000|2020-07-20 21:50:00|9395.6|9390.6|9397.8|9392.8|9397.9|9392.9|9395.5|9390.5|281
1595282100000|2020-07-20 21:55:00|9397.7|9392.7|9397|9392|9397.7|9392.7|9396.7|9391.7|119
1595282400000|2020-07-20 22:00:00|9396.1|9391.1|9391.3|9388.9|9396.1|9391.1|9390.9|9386.5|397
1595282700000|2020-07-20 22:05:00|9391.4|9389|9391.6|9389.2|9391.9|9389.5|9391.1|9388.7|160
1595283000000|2020-07-20 22:10:00|9391.7|9389.3|9391.5|9389.1|9392|9389.5|9391.3|9388.8|112
1595283300000|2020-07-20 22:15:00|9391.4|9389|9391.6|9389.2|9391.8|9389.4|9390.8|9388.4|93
1595283600000|2020-07-20 22:20:00|9391.4|9389|9391.7|9389.3|9392|9389.6|9391.3|9388.9|86
1595283900000|2020-07-20 22:25:00|9391.8|9389.4|9391.7|9389.3|9392|9389.6|9391.5|9389.1|57
1595284200000|2020-07-20 22:30:00|9391.6|9389.2|9391.7|9389.3|9391.9|9389.5|9391.5|9389.1|66
1595284500000|2020-07-20 22:35:00|9391.6|9389.2|9391.8|9389.4|9391.9|9389.5|9391.6|9389.2|66
1595284800000|2020-07-20 22:40:00|9391.7|9389.3|9391.7|9389.3|9391.9|9389.5|9391.6|9389.2|72
1595285100000|2020-07-20 22:45:00|9391.6|9389.2|9392.5|9390.1|9392.7|9390.3|9391.6|9389.2|82
1595285400000|2020-07-20 22:50:00|9392.4|9390|9392.5|9390.1|9392.7|9390.3|9392.3|9389.9|58
1595285700000|2020-07-20 22:55:00|9392|9390.5|9392.4|9390|9393.2|9390.8|9392|9389.9|89
1595286000000|2020-07-20 23:00:00|9392.6|9390.2|9391.4|9389|9392.6|9390.2|9390.9|9388.5|101
1595286300000|2020-07-20 23:05:00|9391.5|9389.1|9391.1|9388.7|9391.7|9389.3|9391|9388.6|107
1595286600000|2020-07-20 23:10:00|9391.2|9388.8|9390.5|9388.1|9391.6|9389.2|9389.7|9387.3|190
1595286900000|2020-07-20 23:15:00|9390.4|9388|9390.6|9388.2|9390.9|9388.5|9390.3|9387.9|145
1595287200000|2020-07-20 23:20:00|9390.5|9388.1|9390.6|9388.2|9391.2|9388.8|9390.4|9388|111
1595287500000|2020-07-20 23:25:00|9390.7|9388.3|9390.4|9388|9390.9|9388.5|9389.8|9387.4|100
1595287800000|2020-07-20 23:30:00|9390.5|9388.1|9390.6|9388.2|9390.8|9388.4|9390.2|9387.8|133
1595288100000|2020-07-20 23:35:00|9390.7|9388.3|9390.7|9388.3|9391|9388.6|9390.6|9388.2|133
1595288400000|2020-07-20 23:40:00|9390.6|9388.2|9389.7|9387.3|9390.9|9388.5|9389.6|9387.2|143
1595288700000|2020-07-20 23:45:00|9389.6|9387.2|9389.6|9387.2|9390|9388|9387.3|9384.9|259
1595289000000|2020-07-20 23:50:00|9389.7|9387.3|9389.7|9387.3|9390.1|9388.1|9389.1|9386.7|173
1595289300000|2020-07-20 23:55:00|9389.6|9387.2|9389.9|9387.5|9390.1|9387.9|9389|9387|191
1595289600000|2020-07-21 00:00:00|9389.8|9387.4|9388.7|9386.3|9389.9|9387.5|9387.6|9385.4|330
1595289900000|2020-07-21 00:05:00|9388.8|9386.4|9387.9|9385.5|9388.8|9386.4|9386.6|9384.2|283
1595290200000|2020-07-21 00:10:00|9387.8|9385.4|9389.7|9387.3|9389.7|9387.3|9386.3|9384.4|225
1595290500000|2020-07-21 00:15:00|9389.6|9387.2|9388.5|9386.1|9389.6|9387.2|9388.1|9385.7|158
1595290800000|2020-07-21 00:20:00|9388.4|9386|9389.9|9387.5|9390|9387.6|9388.4|9386|139
1595291100000|2020-07-21 00:25:00|9389.5|9388|9389.8|9387.4|9390.7|9388.7|9389.4|9387.2|153
1595291400000|2020-07-21 00:30:00|9389.7|9387.3|9386.5|9384.1|9389.9|9387.6|9386.1|9383.7|215
1595291700000|2020-07-21 00:35:00|9386.4|9384|9387.4|9385|9387.4|9385.6|9385.2|9383.2|190
1595292000000|2020-07-21 00:40:00|9387.5|9385.1|9389.9|9387.5|9390.1|9387.7|9387.4|9385|198
1595292300000|2020-07-21 00:45:00|9389.1|9387.6|9389.1|9386.7|9391|9389|9387.7|9385.5|265
1595292600000|2020-07-21 00:50:00|9389|9386.6|9391.8|9389.4|9393.6|9391.6|9389|9386.6|380
1595292900000|2020-07-21 00:55:00|9392|9389.6|9390.9|9388.5|9392|9389.9|9390.2|9388.3|186
1595293200000|2020-07-21 01:00:00|9390.8|9388.4|9388.7|9386.3|9390.8|9388.6|9388.1|9386|281
1595293500000|2020-07-21 01:05:00|9388.6|9386.2|9388|9385.6|9388.6|9386.6|9386.5|9384.6|138
1595293800000|2020-07-21 01:10:00|9388.1|9385.7|9389.1|9386.7|9389.4|9387.3|9387.7|9385.6|105
1595294100000|2020-07-21 01:15:00|9389.2|9386.8|9389|9386.6|9389.2|9387.2|9388.4|9386.4|108
1595294400000|2020-07-21 01:20:00|9388.9|9386.5|9388.4|9386|9389|9386.8|9387.7|9385.7|141
1595294700000|2020-07-21 01:25:00|9388.3|9385.9|9386.3|9383.9|9388.6|9386.2|9386.1|9383.9|116
1595295000000|2020-07-21 01:30:00|9385.7|9384.2|9385.3|9382.9|9387.2|9385.3|9385.2|9382.8|183
1595295300000|2020-07-21 01:35:00|9385.4|9383|9385.5|9383.1|9385.9|9384.3|9384.3|9382.4|279
1595295600000|2020-07-21 01:40:00|9385.4|9383|9386.5|9384.1|9386.5|9384.4|9384|9382.1|175
1595295900000|2020-07-21 01:45:00|9386.9|9384.5|9387.2|9384.8|9387.4|9385.4|9385.9|9383.9|218
1595296200000|2020-07-21 01:50:00|9387|9384.6|9387.3|9384.9|9387.3|9385.3|9385.8|9384|185
1595296500000|2020-07-21 01:55:00|9387.2|9384.8|9385.5|9384|9387.3|9384.9|9385.4|9383.8|126
1595296800000|2020-07-21 02:00:00|9385.6|9384.1|9385.4|9383|9386.4|9384.4|9385.2|9382.9|135
1595297100000|2020-07-21 02:05:00|9385.3|9382.9|9383.6|9381.2|9385.4|9383|9382|9380.2|192
1595297400000|2020-07-21 02:10:00|9383.7|9381.3|9382|9380.5|9384|9382.3|9381.9|9380.1|186
1595297700000|2020-07-21 02:15:00|9381.8|9380.3|9383|9381.5|9383.4|9381.8|9381.5|9380|160
1595298000000|2020-07-21 02:20:00|9383.1|9381.6|9382.6|9380.2|9383.3|9381.6|9381.8|9379.8|134
1595298300000|2020-07-21 02:25:00|9382.7|9380.3|9383.8|9381.4|9383.9|9382.2|9382.4|9380.2|110
1595298600000|2020-07-21 02:30:00|9383.7|9381.3|9383.3|9380.9|9383.7|9381.8|9382.7|9380.7|119
1595298900000|2020-07-21 02:35:00|9383.2|9380.8|9382.6|9381.1|9383.7|9381.9|9382.4|9380.6|150
1595299200000|2020-07-21 02:40:00|9382.7|9381.2|9383.5|9381.1|9383.8|9381.9|9382.7|9381|82
1595299500000|2020-07-21 02:45:00|9383.6|9381.2|9383.6|9382.1|9384.7|9382.7|9383.1|9381.2|159
1595299800000|2020-07-21 02:50:00|9383.5|9382|9383.5|9382|9384.1|9382.6|9383|9381.3|140
1595300100000|2020-07-21 02:55:00|9383.6|9382.1|9383.5|9382|9383.7|9382.2|9383.3|9381.8|95
1595300400000|2020-07-21 03:00:00|9383.4|9381.9|9382.6|9381.1|9384.6|9382.5|9382.3|9380.8|172
1595300700000|2020-07-21 03:05:00|9382.5|9381|9381.8|9380.3|9382.9|9381.4|9381.7|9380.2|94
1595301000000|2020-07-21 03:10:00|9381.7|9380.2|9381.1|9379.6|9382.3|9380.8|9381.1|9379.5|139
1595301300000|2020-07-21 03:15:00|9381.2|9379.7|9381.8|9379.4|9383|9381|9380.9|9379.2|154
1595301600000|2020-07-21 03:20:00|9381.9|9379.5|9382|9379.6|9382.1|9380.3|9381.3|9379.3|110
1595301900000|2020-07-21 03:25:00|9381.9|9379.5|9378.6|9376.2|9382|9379.8|9378.2|9376.1|292
1595302200000|2020-07-21 03:30:00|9378.1|9376.6|9386.7|9384.3|9389.3|9386.9|9378|9376|708
1595302500000|2020-07-21 03:35:00|9386.8|9384.4|9383.6|9381.2|9387|9384.7|9383.4|9381.2|365
1595302800000|2020-07-21 03:40:00|9383.7|9381.3|9383.8|9381.4|9385.3|9382.9|9382.7|9380.7|272
1595303100000|2020-07-21 03:45:00|9383.9|9381.5|9384.8|9382.4|9385.9|9383.8|9383.8|9381.4|301
1595303400000|2020-07-21 03:50:00|9384.7|9382.3|9389|9386.6|9390.4|9388|9384.5|9382.1|461
1595303700000|2020-07-21 03:55:00|9388.9|9386.5|9388.8|9386.4|9391.7|9389.4|9388.5|9386.3|313
1595304000000|2020-07-21 04:00:00|9389|9386.6|9389.9|9388.4|9390.9|9388.8|9388.6|9386.4|286
1595304300000|2020-07-21 04:05:00|9390|9388.5|9392.4|9390|9394.7|9392.7|9388.8|9386.7|395
1595304600000|2020-07-21 04:10:00|9392.6|9390.2|9392.3|9389.9|9393.3|9391.3|9391.4|9389.2|391
1595304900000|2020-07-21 04:15:00|9392.2|9389.8|9392.8|9390.4|9395.2|9393.3|9391.4|9389.4|337
1595305200000|2020-07-21 04:20:00|9392.7|9391.2|9393|9391.5|9394.7|9392.8|9392|9390.2|306
1595305500000|2020-07-21 04:25:00|9392.9|9391.4|9394|9391.6|9395.3|9393.6|9392.8|9391.2|326
1595305800000|2020-07-21 04:30:00|9394.1|9391.7|9393.4|9391|9394.4|9392.5|9392|9390.1|267
1595306100000|2020-07-21 04:35:00|9393.3|9390.9|9392.3|9390.8|9394.2|9392.2|9392.2|9390.4|266
1595306400000|2020-07-21 04:40:00|9392.2|9390.7|9393.4|9391|9393.5|9391.5|9392.2|9390.4|143
1595306700000|2020-07-21 04:45:00|9393.5|9391.1|9394|9392.5|9394.6|9392.6|9392.5|9391|210
1595307000000|2020-07-21 04:50:00|9394.1|9392.6|9395.8|9394.3|9396.6|9395|9393.9|9392|244
1595307300000|2020-07-21 04:55:00|9396.3|9393.9|9394.4|9392|9399.6|9397.3|9393.8|9392|346
1595307600000|2020-07-21 05:00:00|9394.2|9392.7|9394.7|9392.3|9395.7|9393.7|9393.9|9391.8|309
1595307900000|2020-07-21 05:05:00|9394.6|9392.2|9392.5|9390.1|9394.6|9392.2|9392.1|9390.1|193
1595308200000|2020-07-21 05:10:00|9392.6|9390.2|9393|9390.6|9393.7|9391.4|9392.3|9390.1|204
1595308500000|2020-07-21 05:15:00|9393.1|9390.7|9392.3|9389.9|9393.6|9391.7|9391.8|9389.8|140
1595308800000|2020-07-21 05:20:00|9392.2|9389.8|9393.4|9391|9393.4|9391.6|9391.9|9389.8|141
1595309100000|2020-07-21 05:25:00|9393.3|9390.9|9394|9391.6|9394.3|9392.4|9392.2|9390.5|193
1595309400000|2020-07-21 05:30:00|9394.1|9391.7|9393.1|9391.6|9394.4|9392.4|9392.9|9391|152
1595309700000|2020-07-21 05:35:00|9393|9391.5|9393.3|9390.9|9393.6|9391.8|9392.3|9390.7|176
1595310000000|2020-07-21 05:40:00|9393.4|9391|9393.8|9392.3|9394.4|9392.4|9392.7|9390.7|188
1595310300000|2020-07-21 05:45:00|9393.7|9392.2|9392.2|9390.7|9394.1|9392.3|9391.4|9389.8|172
1595310600000|2020-07-21 05:50:00|9392.1|9390.6|9392.3|9389.9|9393.4|9391.5|9391.5|9389.7|208
1595310900000|2020-07-21 05:55:00|9391.7|9390.2|9391.8|9389.4|9393.6|9391.2|9391.3|9389.1|283
1595311200000|2020-07-21 06:00:00|9391.5|9389.1|9390.1|9387.7|9391.8|9389.4|9387.8|9385.7|383
1595311500000|2020-07-21 06:05:00|9390.2|9387.8|9384.5|9382.1|9391.8|9389.9|9383.8|9381.7|428
1595311800000|2020-07-21 06:10:00|9384.6|9382.2|9383.7|9381.3|9385.8|9383.6|9382.5|9381|410
1595312100000|2020-07-21 06:15:00|9383.8|9381.4|9381.2|9378.8|9383.9|9381.9|9380.5|9378.4|381
1595312400000|2020-07-21 06:20:00|9381.3|9378.9|9384.5|9383|9385.2|9383.2|9380.9|9378.8|322
1595312700000|2020-07-21 06:25:00|9384.3|9382.8|9382.8|9381.3|9384.7|9383|9380.7|9379.2|354
1595313000000|2020-07-21 06:30:00|9382.7|9381.2|9389.6|9388.1|9389.7|9388.1|9382.7|9381.2|401
1595313300000|2020-07-21 06:35:00|9389.5|9388|9387.3|9385.8|9389.6|9388.1|9386.3|9384.7|281
1595313600000|2020-07-21 06:40:00|9387.2|9385.7|9385.3|9383.8|9387.3|9385.7|9384.9|9382.9|385
1595313900000|2020-07-21 06:45:00|9385.2|9383.7|9383.8|9381.4|9386.1|9384.2|9383.3|9381.4|163
1595314200000|2020-07-21 06:50:00|9383.9|9381.5|9383.6|9382.1|9385|9383.4|9383.1|9381.2|284
1595314500000|2020-07-21 06:55:00|9383.7|9382.2|9383.3|9381.8|9385.3|9383.8|9382.9|9381.4|325
1595314800000|2020-07-21 07:00:00|9383.2|9381.7|9376.4|9374.9|9383.9|9382|9376.4|9374.7|613
1595315100000|2020-07-21 07:05:00|9376.9|9374.5|9375.1|9373.6|9378.5|9376.6|9374.9|9373.4|493
1595315400000|2020-07-21 07:10:00|9375.2|9373.7|9378|9375.6|9378.2|9376.5|9373.2|9371.3|563
1595315700000|2020-07-21 07:15:00|9377.9|9375.5|9377.3|9375.8|9378|9376.1|9374.9|9372.9|472
1595316000000|2020-07-21 07:20:00|9377.4|9375.9|9377|9374.6|9378|9376.5|9375.6|9374.1|319
1595316300000|2020-07-21 07:25:00|9376.9|9374.5|9379.5|9377.1|9380.7|9378.8|9374.3|9372.4|498
1595316600000|2020-07-21 07:30:00|9379.4|9377|9383.8|9382.3|9384.8|9383|9377.8|9376.2|570
1595316900000|2020-07-21 07:35:00|9383.7|9382.2|9380.8|9379.3|9384.2|9382.5|9380.4|9378.8|405
1595317200000|2020-07-21 07:40:00|9381|9379.5|9382.1|9379.7|9384.7|9382.7|9379.8|9377.8|386
1595317500000|2020-07-21 07:45:00|9382.2|9379.8|9386.2|9384.7|9389.2|9387.3|9381.8|9379.8|532
1595317800000|2020-07-21 07:50:00|9386.3|9384.8|9386.3|9384.8|9388.5|9386.5|9385.3|9383.5|456
1595318100000|2020-07-21 07:55:00|9386.1|9384.6|9382.7|9380.3|9386.9|9385|9381.7|9380.2|484
1595318400000|2020-07-21 08:00:00|9382.2|9380.7|9382.2|9380.7|9386.2|9384.7|9381.6|9379.8|526
1595318700000|2020-07-21 08:05:00|9381.9|9380.4|9385.7|9383.3|9386.8|9385.2|9381|9379.5|441
1595319000000|2020-07-21 08:10:00|9385.9|9383.5|9385.4|9383.9|9387.7|9385.9|9384.7|9382.6|431
1595319300000|2020-07-21 08:15:00|9385.9|9383.5|9392.1|9390.6|9393.1|9391.3|9384.8|9383.2|532
1595319600000|2020-07-21 08:20:00|9392|9390.5|9393|9390.6|9394.7|9392.7|9391.9|9390.1|393
1595319900000|2020-07-21 08:25:00|9393.2|9390.8|9394.5|9392.1|9395.3|9393|9390.1|9388.6|345
1595320200000|2020-07-21 08:30:00|9394.4|9392|9391.5|9389.1|9394.9|9393.1|9391|9389.1|298
1595320500000|2020-07-21 08:35:00|9391.4|9389|9390.7|9388.3|9391.8|9390|9388.3|9386.8|324
1595320800000|2020-07-21 08:40:00|9390.3|9388.8|9386.6|9385.1|9390.8|9388.9|9386.1|9384.5|355
1595321100000|2020-07-21 08:45:00|9386.7|9385.2|9386.2|9384.7|9387.5|9385.5|9382.9|9381|400
1595321400000|2020-07-21 08:50:00|9386.1|9384.6|9386|9384.5|9388.4|9386.4|9384.1|9381.8|361
1595321700000|2020-07-21 08:55:00|9386.4|9384.9|9386.3|9384.8|9388.8|9387|9385.3|9382.9|377
1595322000000|2020-07-21 09:00:00|9386.4|9384.9|9387.8|9386.3|9389.6|9387.6|9385.2|9383.6|389
1595322300000|2020-07-21 09:05:00|9387.7|9386.2|9387|9384.6|9389.5|9387.6|9386.2|9384.1|302
1595322600000|2020-07-21 09:10:00|9386.9|9384.5|9386.7|9384.3|9387.2|9385.1|9385.1|9382.9|208
1595322900000|2020-07-21 09:15:00|9386.8|9384.4|9387.3|9385.8|9388.5|9387|9386.6|9384.4|256
1595323200000|2020-07-21 09:20:00|9387.1|9385.6|9390.3|9387.9|9390.3|9388.6|9386.7|9384.9|311
1595323500000|2020-07-21 09:25:00|9390.2|9387.8|9390.9|9388.5|9394.1|9392.1|9389.4|9387.8|481
1595323800000|2020-07-21 09:30:00|9390.8|9388.4|9388.5|9387|9391.2|9388.8|9388|9386.4|357
1595324100000|2020-07-21 09:35:00|9388.6|9387.1|9389.1|9386.7|9389.7|9387.8|9387.8|9386|316
1595324400000|2020-07-21 09:40:00|9388.6|9387.1|9388.1|9385.7|9390.2|9388.7|9386.3|9384.8|429
1595324700000|2020-07-21 09:45:00|9387.9|9385.5|9385.7|9384.2|9388.2|9386|9384.2|9382.2|327
1595325000000|2020-07-21 09:50:00|9385.6|9384.1|9383.3|9381.8|9386.1|9384.3|9383.2|9381.5|279
1595325300000|2020-07-21 09:55:00|9383.6|9382.1|9380|9377.6|9384.1|9382.1|9378.6|9376.6|474
1595325600000|2020-07-21 10:00:00|9379.9|9377.5|9377.4|9375.9|9379.9|9378|9377.2|9375.7|246
1595325900000|2020-07-21 10:05:00|9377.5|9376|9377.8|9375.4|9380.1|9378.3|9377.4|9375.3|277
1595326200000|2020-07-21 10:10:00|9377.7|9375.3|9373.2|9370.8|9378.6|9377.1|9372.5|9370.6|288
1595326500000|2020-07-21 10:15:00|9373|9370.6|9372.6|9371.1|9374.8|9372.6|9372|9370.1|409
1595326800000|2020-07-21 10:20:00|9372.7|9371.2|9369.7|9367.3|9373|9371.5|9368|9365.8|299
1595327100000|2020-07-21 10:25:00|9369.8|9367.4|9370.2|9368.7|9370.7|9368.9|9367.9|9366.1|235
1595327400000|2020-07-21 10:30:00|9370.1|9368.6|9370.5|9369|9370.7|9369.2|9369.5|9367.6|201
1595327700000|2020-07-21 10:35:00|9370.6|9369.1|9369.9|9368.4|9373.2|9371.6|9369.8|9368.2|328
1595328000000|2020-07-21 10:40:00|9370|9368.5|9370.6|9369.1|9373|9370.9|9369.8|9368.3|351
1595328300000|2020-07-21 10:45:00|9370.5|9369|9370.7|9369.2|9370.9|9369.4|9369.5|9368|163
1595328600000|2020-07-21 10:50:00|9370.8|9369.3|9371|9369.5|9372.9|9371|9370.3|9368.5|290
1595328900000|2020-07-21 10:55:00|9371.1|9369.6|9377.3|9374.9|9378.1|9376.3|9371|9369.1|536
1595329200000|2020-07-21 11:00:00|9377.2|9374.8|9376.2|9373.8|9377.6|9376|9374.5|9372.9|425
1595329500000|2020-07-21 11:05:00|9375.8|9374.3|9377.8|9376.3|9378.4|9376.5|9374.8|9373|405
1595329800000|2020-07-21 11:10:00|9377.9|9376.4|9380|9378.5|9380.1|9378.6|9375.7|9374|325
1595330100000|2020-07-21 11:15:00|9379.9|9378.4|9382.4|9380.9|9383.1|9381.5|9379.9|9378.1|357
1595330400000|2020-07-21 11:20:00|9382.5|9381|9384.3|9382.8|9384.5|9382.8|9380.7|9379.2|339
1595330700000|2020-07-21 11:25:00|9384.1|9382.6|9384.1|9382.6|9385.5|9383.8|9383.9|9382.4|319
1595331000000|2020-07-21 11:30:00|9384.2|9382.7|9384.1|9382.6|9385|9383.4|9383.8|9382.1|257
1595331300000|2020-07-21 11:35:00|9384|9382.5|9383.8|9382.3|9385.4|9383.5|9382.5|9380.9|431
1595331600000|2020-07-21 11:40:00|9383.9|9382.4|9385.1|9382.7|9386.3|9384.4|9383.5|9381.5|311
1595331900000|2020-07-21 11:45:00|9384.6|9383.1|9386|9384.5|9386.1|9384.6|9384.2|9382.7|279
1595332200000|2020-07-21 11:50:00|9385.9|9384.4|9384.8|9383.3|9387.3|9385.7|9384.6|9383.1|299
1595332500000|2020-07-21 11:55:00|9384.9|9383.4|9390.5|9388.1|9391|9389.2|9384.8|9383|412
1595332800000|2020-07-21 12:00:00|9390.4|9388|9388|9386.5|9391.1|9389.5|9387.8|9386.3|351
1595333100000|2020-07-21 12:05:00|9387.9|9386.4|9387.3|9384.9|9387.9|9386.4|9386.2|9384.5|278
1595333400000|2020-07-21 12:10:00|9387|9385.5|9385.6|9384.1|9387.2|9385.6|9385.5|9383.5|413
1595333700000|2020-07-21 12:15:00|9385.7|9384.2|9387.4|9385.9|9388|9386|9385.3|9383.5|334
1595334000000|2020-07-21 12:20:00|9387.9|9385.5|9382.5|9380.1|9388|9385.8|9381.5|9379.7|375
1595334300000|2020-07-21 12:25:00|9381.9|9380.4|9380.4|9378|9382.6|9380.7|9379.9|9378|302
1595334600000|2020-07-21 12:30:00|9380.5|9378.1|9378.4|9376.9|9380.5|9378.5|9378.2|9376.3|293
1595334900000|2020-07-21 12:35:00|9378.5|9377|9376.9|9375.4|9379|9377.2|9376.2|9374.2|279
1595335200000|2020-07-21 12:40:00|9376.8|9375.3|9380.7|9378.3|9380.9|9379|9376.8|9375|252
1595335500000|2020-07-21 12:45:00|9380.8|9378.4|9379.1|9377.6|9381.5|9379.7|9379.1|9377.6|255
1595335800000|2020-07-21 12:50:00|9379.2|9377.7|9377.6|9376.1|9379.7|9378|9377.4|9375.7|265
1595336100000|2020-07-21 12:55:00|9377.7|9376.2|9382.5|9381|9387|9385|9377.7|9376.2|536
1595336400000|2020-07-21 13:00:00|9382.4|9380.9|9385.1|9382.7|9385.7|9384|9380.7|9378.8|503
1595336700000|2020-07-21 13:05:00|9385.2|9382.8|9388.1|9386.6|9388.8|9386.9|9382.6|9380.6|541
1595337000000|2020-07-21 13:10:00|9388.2|9386.7|9391.1|9388.7|9393.2|9391.7|9387.1|9385.5|616
1595337300000|2020-07-21 13:15:00|9391|9388.6|9389|9386.6|9391.6|9389.7|9387.6|9386.1|434
1595337600000|2020-07-21 13:20:00|9389.1|9386.7|9387.6|9386.1|9390.1|9388.2|9386.5|9384.7|368
1595337900000|2020-07-21 13:25:00|9387.7|9386.2|9387.3|9385.8|9388.5|9386.5|9385.1|9383.1|422
1595338200000|2020-07-21 13:30:00|9387.2|9385.7|9387.7|9386.2|9390.6|9388.7|9386.9|9385.1|438
1595338500000|2020-07-21 13:35:00|9387.8|9386.3|9388.6|9387.1|9391.4|9389.5|9387.1|9385.1|385
1595338800000|2020-07-21 13:40:00|9388.5|9387|9391.6|9389.2|9391.9|9389.8|9386.9|9384.9|429
1595339100000|2020-07-21 13:45:00|9391.7|9389.3|9389.4|9387.9|9392.2|9390.7|9388.5|9386.6|436
1595339400000|2020-07-21 13:50:00|9390|9387.6|9381.9|9380.4|9390|9388.4|9381.6|9379.9|539
1595339700000|2020-07-21 13:55:00|9381.8|9380.3|9381.9|9380.4|9384.5|9383|9380.9|9379.4|544
1595340000000|2020-07-21 14:00:00|9381.8|9380.3|9384|9382.5|9385.6|9384|9381.7|9380.2|444
1595340300000|2020-07-21 14:05:00|9384.1|9382.6|9387.5|9386|9390.1|9388.3|9383.1|9381.3|478
1595340600000|2020-07-21 14:10:00|9387.4|9385.9|9385.4|9383|9388.4|9386.8|9383.3|9381.8|504
1595340900000|2020-07-21 14:15:00|9385.1|9382.7|9376.6|9374.2|9385.1|9383|9375.5|9373.7|769
1595341200000|2020-07-21 14:20:00|9376.8|9374.4|9368.2|9366.7|9376.8|9374.5|9367.7|9365.5|698
1595341500000|2020-07-21 14:25:00|9368.3|9366.8|9376|9373.6|9376.9|9374.9|9366.8|9364.8|755
1595341800000|2020-07-21 14:30:00|9375.8|9373.4|9369.2|9367.7|9375.9|9373.9|9367.7|9365.8|638
1595342100000|2020-07-21 14:35:00|9369.1|9367.6|9370.8|9369.3|9373.2|9371.3|9369|9367.3|619
1595342400000|2020-07-21 14:40:00|9370.6|9369.1|9364.8|9363.3|9371.2|9369.3|9364.4|9362.9|556
1595342700000|2020-07-21 14:45:00|9364.5|9363|9363.1|9361.6|9366.5|9364.6|9362.4|9360.6|498
1595343000000|2020-07-21 14:50:00|9363|9361.5|9362.5|9361|9364.5|9362.9|9361.1|9359.3|548
1595343300000|2020-07-21 14:55:00|9362.4|9360.9|9361.3|9359.8|9363.4|9361.9|9360.1|9358.4|644
1595343600000|2020-07-21 15:00:00|9361.1|9359.6|9359|9357.5|9362.8|9360.9|9357.5|9355.6|448
1595343900000|2020-07-21 15:05:00|9358.9|9357.4|9359.3|9357.8|9361.3|9359.5|9357.3|9355.8|464
1595344200000|2020-07-21 15:10:00|9359.4|9357.9|9357.3|9355.8|9359.4|9357.9|9355.6|9354.1|432
1595344500000|2020-07-21 15:15:00|9357.4|9355.9|9351.7|9350.2|9357.9|9356.4|9351.7|9350.2|397
1595344800000|2020-07-21 15:20:00|9351.8|9350.3|9353.2|9351.7|9353.7|9351.7|9350.9|9349.1|380
1595345100000|2020-07-21 15:25:00|9353.1|9351.6|9351.5|9350|9353.9|9352.4|9350.9|9349.2|425
1595345400000|2020-07-21 15:30:00|9351.6|9350.1|9350.6|9349.1|9352.8|9350.7|9350.5|9348.6|375
1595345700000|2020-07-21 15:35:00|9351.1|9348.7|9347.5|9345.1|9351.7|9349.4|9347.1|9345.1|355
1595346000000|2020-07-21 15:40:00|9347.6|9345.2|9346.1|9343.7|9348.4|9346.3|9345.3|9343.2|322
1595346300000|2020-07-21 15:45:00|9345.4|9343.9|9343.4|9341.9|9345.6|9343.9|9343.3|9341.5|288
1595346600000|2020-07-21 15:50:00|9343.8|9341.4|9342.4|9340|9343.9|9341.8|9340.5|9338.7|436
1595346900000|2020-07-21 15:55:00|9342.3|9339.9|9341.2|9339.7|9343.1|9341.1|9340.5|9338.5|365
1595347200000|2020-07-21 16:00:00|9341.1|9339.6|9339.9|9338.4|9341.3|9339.7|9339.1|9337.1|325
1595347500000|2020-07-21 16:05:00|9340|9338.5|9338|9336.5|9341.7|9339.9|9337.3|9335.2|428
1595347800000|2020-07-21 16:10:00|9337.9|9336.4|9341|9338.6|9341.7|9339.7|9337.3|9335.4|399
1595348100000|2020-07-21 16:15:00|9341.1|9338.7|9339.2|9337.7|9341.2|9339.4|9338.4|9336.5|296
1595348400000|2020-07-21 16:20:00|9339.1|9337.6|9336.9|9334.5|9340.1|9338.4|9335.5|9333.5|502
1595348700000|2020-07-21 16:25:00|9337|9334.6|9333.8|9332.3|9337.8|9335.7|9333.7|9332|581
1595349000000|2020-07-21 16:30:00|9333.9|9332.4|9334.7|9333.2|9335.5|9334|9332.6|9331.1|400
1595349300000|2020-07-21 16:35:00|9334.8|9333.3|9335|9333.5|9337.2|9335.2|9334.7|9333|334
1595349600000|2020-07-21 16:40:00|9334.8|9333.3|9332.9|9331.4|9334.8|9333.3|9332.5|9330.7|279
1595349900000|2020-07-21 16:45:00|9332.8|9331.3|9331.3|9329.8|9333.3|9331.8|9330.6|9329.1|330
1595350200000|2020-07-21 16:50:00|9331.4|9329.9|9329.8|9328.3|9331.4|9329.9|9327.7|9326.2|263
1595350500000|2020-07-21 16:55:00|9329.9|9328.4|9328.8|9327.3|9330.9|9329.2|9328.6|9326.7|261
1595350800000|2020-07-21 17:00:00|9328.9|9327.4|9329.8|9328.3|9330.7|9329.1|9327.6|9325.6|319
1595351100000|2020-07-21 17:05:00|9329.7|9328.2|9330.5|9329|9331.1|9329.3|9329.7|9328.2|157
1595351400000|2020-07-21 17:10:00|9330.6|9329.1|9330.5|9329|9331.8|9329.8|9329.6|9328.1|178
1595351700000|2020-07-21 17:15:00|9330.9|9328.5|9331.1|9328.7|9331.4|9329.4|9328.8|9327.2|262
1595352000000|2020-07-21 17:20:00|9331.2|9328.8|9330.5|9329|9331.5|9330|9329.9|9328.3|214
1595352300000|2020-07-21 17:25:00|9330.6|9329.1|9330.6|9329.1|9331.3|9329.8|9329.8|9327.9|284
1595352600000|2020-07-21 17:30:00|9330.7|9329.2|9328.1|9325.7|9331.7|9329.8|9326.2|9324.2|400
1595352900000|2020-07-21 17:35:00|9327.7|9326.2|9327.4|9325.9|9327.9|9326.4|9326.2|9324.3|279
1595353200000|2020-07-21 17:40:00|9327.3|9325.8|9327.1|9325.6|9328|9326|9326.3|9324.5|342
1595353500000|2020-07-21 17:45:00|9327.2|9325.7|9324.5|9323|9327.5|9325.7|9323.9|9321.9|309
1595353800000|2020-07-21 17:50:00|9324.4|9322.9|9325.4|9323.9|9325.7|9324.2|9323.3|9321.8|299
1595354100000|2020-07-21 17:55:00|9325.5|9324|9325.2|9323.7|9325.6|9324.1|9323.4|9321.8|321
1595354400000|2020-07-21 18:00:00|9324.9|9323.4|9323.9|9322.4|9327.3|9325.8|9323.2|9321.7|357
1595354700000|2020-07-21 18:05:00|9324|9322.5|9323.9|9321.5|9324.6|9323.1|9322.9|9320.9|375
1595355000000|2020-07-21 18:10:00|9323.8|9321.4|9323.4|9321.9|9324.5|9322.6|9322.6|9320.8|205
1595355300000|2020-07-21 18:15:00|9323.2|9321.7|9325.5|9324|9327.7|9325.3|9322.1|9320.6|202
1595355600000|2020-07-21 18:20:00|9325.4|9323.9|9327|9325.5|9327.4|9325.7|9324.4|9322.4|344
1595355900000|2020-07-21 18:25:00|9326.8|9325.3|9325.5|9324|9327|9325.5|9324.7|9323.2|261
1595356200000|2020-07-21 18:30:00|9325.4|9323.9|9327|9325.5|9327.4|9325.9|9325.4|9323.9|230
1595356500000|2020-07-21 18:35:00|9327.2|9325.7|9326.9|9325.4|9328.6|9327.1|9326.6|9325.1|291
1595356800000|2020-07-21 18:40:00|9326.8|9325.3|9326.7|9325.2|9327.3|9325.7|9324.5|9323|224
1595357100000|2020-07-21 18:45:00|9326.6|9325.1|9328.1|9326.6|9328.9|9327.4|9326.5|9324.3|225
1595357400000|2020-07-21 18:50:00|9327.9|9326.4|9329.8|9328.3|9329.9|9328.4|9327.8|9326.3|275
1595357700000|2020-07-21 18:55:00|9329.9|9328.4|9329.3|9327.8|9330.4|9328.9|9328.7|9327.2|300
1595358000000|2020-07-21 19:00:00|9329.2|9327.7|9328.6|9327.1|9330.3|9328.4|9328.5|9326.9|336
1595358300000|2020-07-21 19:05:00|9328.5|9327|9330.3|9328.8|9330.9|9328.9|9328.4|9326.9|296
1595358600000|2020-07-21 19:10:00|9330.2|9328.7|9330.6|9329.1|9332.8|9331.3|9329.3|9327.8|333
1595358900000|2020-07-21 19:15:00|9330.9|9329.4|9329.2|9327.7|9332|9330.2|9328.5|9327|331
1595359200000|2020-07-21 19:20:00|9329.3|9327.8|9328.6|9326.2|9329.7|9328|9327.5|9325.5|241
1595359500000|2020-07-21 19:25:00|9328.7|9326.3|9328.5|9327|9328.8|9327.3|9327.4|9325.5|290
1595359800000|2020-07-21 19:30:00|9328.6|9327.1|9329.5|9328|9330.1|9328.2|9328.2|9326.1|404
1595360100000|2020-07-21 19:35:00|9329.4|9327.9|9333.6|9331.2|9333.8|9331.9|9329|9327.1|410
1595360400000|2020-07-21 19:40:00|9333.5|9331.1|9333.9|9332.4|9334.4|9332.9|9332.7|9330.8|351
1595360700000|2020-07-21 19:45:00|9333.8|9332.3|9331.2|9329.7|9334.7|9332.9|9331|9329.5|272
1595361000000|2020-07-21 19:50:00|9331.3|9329.8|9332.3|9330.8|9334.5|9333|9331.3|9329.8|357
1595361300000|2020-07-21 19:55:00|9332.4|9330.9|9330.4|9328.9|9335.1|9333.2|9330.4|9328.4|502
1595361600000|2020-07-21 20:00:00|9330.5|9329|9332.4|9330.9|9333|9331.5|9330.5|9328.7|284
1595361900000|2020-07-21 20:05:00|9332.9|9330.5|9333.2|9330.8|9333.6|9331.6|9331.7|9330.2|160
1595362200000|2020-07-21 20:10:00|9333.3|9330.9|9332.6|9330.2|9333.4|9331.4|9332|9330.1|156
1595362500000|2020-07-21 20:15:00|9332.7|9330.3|9332.6|9330.2|9332.9|9331|9331.5|9329.6|211
1595362800000|2020-07-21 20:20:00|9333.2|9330.8|9333.4|9331.9|9334.9|9332.6|9333|9330.7|143
1595363100000|2020-07-21 20:25:00|9333.2|9331.7|9334.3|9331.9|9334.5|9332.1|9331.2|9329.3|185
1595363400000|2020-07-21 20:30:00|9334.2|9331.8|9333.3|9330.9|9334.3|9332.3|9332.7|9330.8|81
1595363700000|2020-07-21 20:35:00|9333.2|9330.8|9333.5|9331.1|9333.5|9331.6|9332.7|9330.8|93
1595364000000|2020-07-21 20:40:00|9333.4|9331|9333.6|9331.2|9333.9|9331.9|9332.8|9330.8|110
1595364300000|2020-07-21 20:45:00|9333.5|9331.1|9334.5|9332.1|9335.4|9333.3|9332.8|9331|149
1595364600000|2020-07-21 20:50:00|9334.4|9332|9335.5|9333.1|9336|9333.6|9334.4|9332|198
1595364900000|2020-07-21 20:55:00|9335.4|9333|9332.7|9330.3|9335.9|9333.5|9331.2|9328.7|423
1595365200000|2020-07-21 21:00:00|9333.9|9331.5|9334.7|9330.2|9334.8|9331.5|9333.3|9330.2|82
1595365500000|2020-07-21 21:05:00|9335.4|9330.4|9334.2|9329.2|9337.1|9332.1|9333.1|9329.1|199
1595365800000|2020-07-21 21:10:00|9334.4|9329.4|9333.6|9329.7|9335.2|9330.3|9333|9328.5|282
1595366100000|2020-07-21 21:15:00|9333.7|9329.8|9333.9|9328.9|9334.5|9330|9332.5|9328.6|157
1595366400000|2020-07-21 21:20:00|9334|9329|9333.6|9328.6|9335.8|9330.8|9333|9328|236
1595366700000|2020-07-21 21:25:00|9333.5|9328.5|9333.3|9328.3|9334.7|9329.7|9332.8|9327.8|186
1595367000000|2020-07-21 21:30:00|9332.9|9327.9|9330.2|9325.2|9332.9|9327.9|9328|9323|403
1595367300000|2020-07-21 21:35:00|9330.1|9325.1|9329.4|9324.4|9331.2|9326.2|9328.5|9323.5|352
1595367600000|2020-07-21 21:40:00|9329.6|9324.6|9330.5|9325.5|9330.6|9325.6|9329.3|9324.3|210
1595367900000|2020-07-21 21:45:00|9330.2|9325.2|9330.4|9325.4|9331.1|9326.1|9329.1|9324.1|187
1595368200000|2020-07-21 21:50:00|9330.3|9325.3|9330.7|9325.7|9331.7|9326.7|9329.6|9324.6|295
1595368500000|2020-07-21 21:55:00|9330.6|9325.6|9329.8|9324.8|9331.3|9326.3|9329.5|9324.5|225
1595368800000|2020-07-21 22:00:00|9329.9|9324.9|9327.3|9324.9|9330.6|9325.6|9326.8|9323.4|323
1595369100000|2020-07-21 22:05:00|9327.5|9325.1|9329.1|9326.4|9330.3|9326.7|9327.5|9324.6|171
1595369400000|2020-07-21 22:10:00|9329|9326.5|9328.9|9326.5|9329.6|9326.7|9328.6|9325.7|120
1595369700000|2020-07-21 22:15:00|9329.5|9326.3|9328.1|9325.7|9330.3|9327.1|9328.1|9325.3|172
1595370000000|2020-07-21 22:20:00|9329.2|9325.4|9329.6|9327.2|9329.8|9327.2|9328|9325.4|124
1595370300000|2020-07-21 22:25:00|9330.1|9326|9330|9327.6|9330.2|9327.8|9328.8|9326|140
1595370600000|2020-07-21 22:30:00|9329.9|9327.5|9329.6|9327.2|9330.2|9327.8|9329.6|9327.2|105
1595370900000|2020-07-21 22:35:00|9329.7|9327.3|9329.6|9327.2|9330.2|9327.8|9329.3|9326.9|98
1595371200000|2020-07-21 22:40:00|9329.7|9327.3|9329|9326.6|9329.7|9327.3|9329|9326.6|94
1595371500000|2020-07-21 22:45:00|9329.1|9326.7|9329.2|9326.8|9329.8|9327.4|9329|9326.6|76
1595371800000|2020-07-21 22:50:00|9329.3|9326.9|9329.9|9327.5|9330|9327.6|9329.1|9326.7|83
1595372100000|2020-07-21 22:55:00|9329.8|9327.4|9329.2|9326.8|9330|9327.6|9329.2|9326.8|81
1595372400000|2020-07-21 23:00:00|9329|9326.6|9328.2|9325.8|9330|9327.6|9328.1|9325.7|172
1595372700000|2020-07-21 23:05:00|9328.1|9325.7|9327.3|9324.9|9328.5|9326.4|9327.2|9324.8|161
1595373000000|2020-07-21 23:10:00|9327.2|9324.8|9328.4|9326|9328.5|9326.5|9326.7|9324.6|110
1595373300000|2020-07-21 23:15:00|9328.5|9326.1|9328.1|9326.6|9329|9327|9327.8|9325.8|213
1595373600000|2020-07-21 23:20:00|9328|9326.5|9328.4|9326|9328.7|9326.7|9327.9|9325.5|118
1595373900000|2020-07-21 23:25:00|9328.3|9325.9|9328.7|9326.3|9329.1|9326.8|9328|9325.6|174
1595374200000|2020-07-21 23:30:00|9328.8|9326.4|9328.4|9326|9328.9|9326.5|9327.7|9325.6|179
1595374500000|2020-07-21 23:35:00|9328.5|9326.1|9328.6|9326.2|9329.3|9326.9|9328.3|9325.9|160
1595374800000|2020-07-21 23:40:00|9328.7|9326.3|9325.9|9323.5|9328.7|9326.3|9325.3|9323.2|200
1595375100000|2020-07-21 23:45:00|9325.8|9323.4|9324.2|9322.7|9326.1|9324|9323.7|9321.3|244
1595375400000|2020-07-21 23:50:00|9324.8|9322.4|9324.6|9322.2|9324.8|9322.8|9323.2|9321.2|212
1595375700000|2020-07-21 23:55:00|9324.5|9322.1|9326.2|9323.8|9327|9325.1|9324|9322|274
1595376000000|2020-07-22 00:00:00|9326.3|9323.9|9324|9321.6|9326.8|9324.8|9323.2|9321.2|431
1595376300000|2020-07-22 00:05:00|9324.1|9321.7|9326.4|9324|9326.4|9324.2|9323.1|9321.1|291
1595376600000|2020-07-22 00:10:00|9326.3|9323.9|9326.2|9323.8|9326.8|9325.2|9325.3|9322.9|211
1595376900000|2020-07-22 00:15:00|9326.1|9323.7|9325.6|9324.1|9326.4|9324.5|9324.6|9322.5|253
1595377200000|2020-07-22 00:20:00|9325.5|9324|9326.6|9324.2|9327.3|9325|9325.3|9322.9|260
1595377500000|2020-07-22 00:25:00|9326.5|9324.1|9326.8|9324.4|9327|9325.1|9326|9323.8|209
1595377800000|2020-07-22 00:30:00|9326.9|9324.5|9327.5|9325.1|9327.6|9325.9|9326.4|9324.3|317
1595378100000|2020-07-22 00:35:00|9327.4|9325|9326.1|9324.6|9328.7|9326.7|9326|9323.9|215
1595378400000|2020-07-22 00:40:00|9326.4|9324|9327.7|9325.3|9327.9|9326|9326|9324|201
1595378700000|2020-07-22 00:45:00|9327.6|9325.2|9327.9|9325.5|9328|9326.1|9326.8|9324.8|214
1595379000000|2020-07-22 00:50:00|9327.8|9325.4|9327.1|9324.7|9328.1|9326.1|9325|9322.7|332
1595379300000|2020-07-22 00:55:00|9326.8|9324.4|9327.7|9326.2|9328.1|9326.3|9326.7|9324.4|251
1595379600000|2020-07-22 01:00:00|9327.8|9326.3|9327.9|9326.4|9328.4|9326.6|9326.5|9324.4|375
1595379900000|2020-07-22 01:05:00|9328.3|9325.9|9326.2|9324.7|9328.8|9327|9326.2|9324.1|330
1595380200000|2020-07-22 01:10:00|9326|9324.5|9322.8|9320.4|9327.7|9325.9|9322.6|9320.2|370
1595380500000|2020-07-22 01:15:00|9322.9|9320.5|9323.7|9321.3|9324.8|9322.5|9322.4|9320.2|425
1595380800000|2020-07-22 01:20:00|9323.6|9321.2|9324.5|9322.1|9324.7|9322.7|9322.2|9320.3|263
1595381100000|2020-07-22 01:25:00|9324.4|9322|9323.4|9321|9325.8|9323.8|9322.7|9320.3|208
1595381400000|2020-07-22 01:30:00|9323.5|9321.1|9322.5|9321|9324|9322|9322.4|9320.4|204
1595381700000|2020-07-22 01:35:00|9322.4|9320.9|9325.1|9323.6|9325.8|9323.9|9322.2|9320.3|247
1595382000000|2020-07-22 01:40:00|9325|9323.5|9325.7|9323.3|9325.8|9323.7|9324.1|9322.1|292
1595382300000|2020-07-22 01:45:00|9325.4|9323.9|9324.8|9322.4|9326.3|9324.3|9324.4|9322.4|206
1595382600000|2020-07-22 01:50:00|9324.3|9322.8|9322.9|9320.5|9325.6|9323.3|9322.4|9320.4|200
1595382900000|2020-07-22 01:55:00|9323|9320.6|9322.8|9320.4|9324.1|9322.1|9322.2|9320.2|184
1595383200000|2020-07-22 02:00:00|9322.9|9320.5|9323.7|9321.3|9324|9322|9322.2|9320.3|174
1595383500000|2020-07-22 02:05:00|9323.6|9321.2|9322.8|9320.4|9323.7|9321.8|9322.3|9320.3|164
1595383800000|2020-07-22 02:10:00|9322.9|9320.5|9324.5|9322.1|9325.3|9323.4|9322.8|9320.4|187
1595384100000|2020-07-22 02:15:00|9324.4|9322|9323.5|9322|9325|9323|9323.4|9321.7|167
1595384400000|2020-07-22 02:20:00|9323.6|9322.1|9324|9321.6|9324.2|9322.3|9323|9321.1|163
1595384700000|2020-07-22 02:25:00|9324.1|9321.7|9323|9321.5|9324.1|9321.8|9322.8|9320.9|97
1595385000000|2020-07-22 02:30:00|9322.9|9321.4|9322.3|9320.8|9323.8|9321.9|9322.2|9320.2|154
1595385300000|2020-07-22 02:35:00|9322.2|9320.7|9321.9|9319.5|9322.7|9320.7|9320.9|9319.2|187
1595385600000|2020-07-22 02:40:00|9321.8|9319.4|9321.5|9320|9322.8|9320.7|9320.7|9318.6|167
1595385900000|2020-07-22 02:45:00|9321.6|9320.1|9321.7|9319.3|9322|9320.2|9320.4|9318.6|206
1595386200000|2020-07-22 02:50:00|9321.8|9319.4|9321.9|9319.5|9321.9|9319.9|9320.8|9319.3|103
1595386500000|2020-07-22 02:55:00|9321.8|9319.4|9321.2|9318.8|9321.8|9319.7|9319.7|9317.8|262
1595386800000|2020-07-22 03:00:00|9320.7|9319.2|9319.3|9317.8|9321.6|9319.6|9319.2|9317.7|211
1595387100000|2020-07-22 03:05:00|9319.4|9317.9|9319.2|9317.7|9319.7|9317.9|9318.9|9317.1|155
1595387400000|2020-07-22 03:10:00|9319.3|9317.8|9320.8|9318.4|9320.8|9318.9|9319.2|9317.6|140
1595387700000|2020-07-22 03:15:00|9320.4|9318.9|9322|9319.6|9322|9319.8|9320.1|9318.1|143
1595388000000|2020-07-22 03:20:00|9322.1|9319.7|9323.4|9321.9|9324.4|9322.3|9321.7|9319.3|169
1595388300000|2020-07-22 03:25:00|9323.3|9321.8|9322.6|9321.1|9323.8|9321.9|9322.4|9320.7|183
1595388600000|2020-07-22 03:30:00|9322.5|9321|9322.6|9321.1|9323.3|9321.4|9322.4|9320.6|104
1595388900000|2020-07-22 03:35:00|9322.5|9321|9323.4|9321|9323.7|9321.7|9322.4|9320.6|148
1595389200000|2020-07-22 03:40:00|9323.5|9321.1|9323|9321.5|9323.7|9321.8|9322.5|9320.9|126
1595389500000|2020-07-22 03:45:00|9323.1|9321.6|9324.3|9321.9|9324.3|9322.2|9322.6|9320.8|151
1595389800000|2020-07-22 03:50:00|9324.4|9322|9324.4|9322|9324.5|9322.5|9323.4|9321.8|75
1595390100000|2020-07-22 03:55:00|9324.5|9322.1|9324.4|9322|9325.3|9323|9323.5|9321.7|132
1595390400000|2020-07-22 04:00:00|9324.5|9322.1|9323.8|9322.3|9324.6|9322.5|9323.7|9321.8|84
1595390700000|2020-07-22 04:05:00|9323.9|9322.4|9324.7|9322.3|9325.3|9322.9|9323.8|9321.8|116
1595391000000|2020-07-22 04:10:00|9324.8|9322.4|9324.7|9322.3|9325.1|9323.1|9323.8|9322|167
1595391300000|2020-07-22 04:15:00|9324.6|9322.2|9326.2|9323.8|9326.9|9324.9|9324.1|9322.2|119
1595391600000|2020-07-22 04:20:00|9326.3|9323.9|9326.4|9324|9327.1|9325|9326.1|9323.8|124
1595391900000|2020-07-22 04:25:00|9326.3|9323.9|9325.7|9323.3|9326.5|9324.1|9325|9323.1|125
1595392200000|2020-07-22 04:30:00|9325.8|9323.4|9327.1|9324.7|9327.3|9325.3|9325.5|9323.4|208
1595392500000|2020-07-22 04:35:00|9327|9324.6|9327|9324.6|9327.4|9325|9326.9|9324.5|95
1595392800000|2020-07-22 04:40:00|9327.1|9324.7|9325.4|9323|9327.1|9324.7|9325|9323|155
1595393100000|2020-07-22 04:45:00|9325.5|9323.1|9326.2|9323.8|9326.3|9324.2|9325.2|9323|132
1595393400000|2020-07-22 04:50:00|9326.3|9323.9|9326.3|9323.9|9326.3|9324.2|9324.6|9322.7|170
1595393700000|2020-07-22 04:55:00|9326.2|9323.8|9323.7|9321.3|9326.2|9324|9322.3|9320.3|214
1595394000000|2020-07-22 05:00:00|9323.8|9321.4|9322.7|9320.3|9324.4|9322.3|9322.1|9320.1|251
1595394300000|2020-07-22 05:05:00|9322.8|9320.4|9323.4|9321|9324.4|9322.5|9322.3|9320.3|200
1595394600000|2020-07-22 05:10:00|9323.3|9320.9|9323.6|9321.2|9323.8|9321.4|9323.3|9320.9|102
1595394900000|2020-07-22 05:15:00|9323.5|9321.1|9322.1|9319.7|9324.3|9321.9|9321.4|9319.6|150
1595395200000|2020-07-22 05:20:00|9322.2|9319.8|9321.8|9319.4|9322.8|9320.5|9320.7|9318.8|139
1595395500000|2020-07-22 05:25:00|9321.7|9319.3|9320.6|9318.2|9321.9|9319.8|9319|9317.1|151
1595395800000|2020-07-22 05:30:00|9320|9318.5|9321.3|9318.9|9322|9320|9319.2|9317.4|248
1595396100000|2020-07-22 05:35:00|9321.4|9319|9323|9320.6|9323.1|9320.8|9321|9318.9|164
1595396400000|2020-07-22 05:40:00|9322.9|9321.4|9325.3|9322.9|9325.6|9323.4|9322.6|9320.8|274
1595396700000|2020-07-22 05:45:00|9325.2|9322.8|9324.2|9321.8|9325.4|9323.4|9323.4|9321.7|234
1595397000000|2020-07-22 05:50:00|9323.5|9322|9323.8|9321.4|9324.6|9322.5|9323.2|9321.2|199
1595397300000|2020-07-22 05:55:00|9323.7|9321.3|9322.1|9319.7|9323.8|9321.9|9321.5|9319.6|182
1595397600000|2020-07-22 06:00:00|9321.6|9320.1|9323.5|9322|9324.8|9322.9|9318.9|9316.8|379
1595397900000|2020-07-22 06:05:00|9323.4|9321.9|9327.1|9325.6|9327.5|9325.6|9323.4|9321.4|403
1595398200000|2020-07-22 06:10:00|9327|9325.5|9325.1|9323.6|9329.6|9327.5|9325|9323.1|471
1595398500000|2020-07-22 06:15:00|9325.2|9323.7|9325.8|9324.3|9326|9324.3|9323.3|9321.5|376
1595398800000|2020-07-22 06:20:00|9325.9|9324.4|9325.2|9323.7|9327.1|9325.4|9324.7|9323|262
1595399100000|2020-07-22 06:25:00|9325.3|9323.8|9326.9|9325.4|9328.9|9326.9|9325.2|9323.7|386
1595399400000|2020-07-22 06:30:00|9327.2|9324.8|9323.4|9321.9|9327.2|9325.4|9322.6|9320.5|379
1595399700000|2020-07-22 06:35:00|9323.5|9322|9324.4|9322|9325.8|9323.8|9322.8|9320.8|293
1595400000000|2020-07-22 06:40:00|9324.2|9321.8|9324.7|9323.2|9326|9324.1|9323|9321|286
1595400300000|2020-07-22 06:45:00|9324.8|9323.3|9321.4|9319.9|9324.8|9323.3|9320.4|9318.6|279
1595400600000|2020-07-22 06:50:00|9321.5|9320|9322|9320.5|9323.1|9321.2|9321|9319.1|248
1595400900000|2020-07-22 06:55:00|9322.4|9320|9322.2|9319.8|9322.7|9320.7|9320.9|9319|392
1595401200000|2020-07-22 07:00:00|9322.1|9319.7|9317.6|9316.1|9322.2|9320.3|9317.5|9315.5|508
1595401500000|2020-07-22 07:05:00|9318|9315.6|9314.8|9313.3|9318.7|9316.7|9314.6|9312.9|450
1595401800000|2020-07-22 07:10:00|9314.7|9313.2|9314.8|9313.3|9317.3|9315.8|9313.7|9312|367
1595402100000|2020-07-22 07:15:00|9314.9|9313.4|9318.2|9316.7|9320.7|9318.9|9314.8|9313.3|454
1595402400000|2020-07-22 07:20:00|9318.1|9316.6|9324|9321.6|9324.8|9322.8|9317.6|9315.7|366
1595402700000|2020-07-22 07:25:00|9324.1|9321.7|9328.2|9325.8|9329.6|9327.7|9323.3|9321.5|670
1595403000000|2020-07-22 07:30:00|9328.1|9325.7|9333.1|9331.6|9333.5|9331.8|9326.4|9324.9|559
1595403300000|2020-07-22 07:35:00|9333.2|9331.7|9334.8|9333.3|9337.3|9335.3|9332.4|9330.6|797
1595403600000|2020-07-22 07:40:00|9335.3|9332.9|9331.7|9329.3|9335.3|9333.2|9328.8|9326.6|709
1595403900000|2020-07-22 07:45:00|9331.8|9329.4|9333.4|9331|9335.5|9333.5|9331.5|9329.4|653
1595404200000|2020-07-22 07:50:00|9333.5|9331.1|9329.8|9328.3|9334.4|9332.8|9329.5|9327.4|574
1595404500000|2020-07-22 07:55:00|9329.9|9328.4|9333.1|9330.7|9337.5|9335.1|9329.7|9328.2|811
1595404800000|2020-07-22 08:00:00|9333.3|9330.9|9331.7|9329.3|9334|9331.6|9330.8|9329|691
1595405100000|2020-07-22 08:05:00|9331.8|9329.4|9329.9|9328.4|9334|9332.5|9329.8|9328.3|543
1595405400000|2020-07-22 08:10:00|9330|9328.5|9331.1|9328.7|9332|9330.5|9328.6|9326.9|540
1595405700000|2020-07-22 08:15:00|9331.2|9328.8|9333.6|9332.1|9334.9|9333.2|9331.1|9328.7|563
1595406000000|2020-07-22 08:20:00|9333.5|9332|9335.6|9334.1|9337|9335.4|9332.6|9330.8|400
1595406300000|2020-07-22 08:25:00|9335.8|9334.3|9335.9|9334.4|9338.6|9336.7|9334.7|9333|487
1595406600000|2020-07-22 08:30:00|9336|9334.5|9339.5|9337.1|9339.7|9338|9334.1|9332.1|572
1595406900000|2020-07-22 08:35:00|9339.6|9337.2|9345.7|9344.2|9346.5|9344.7|9338.4|9336.7|607
1595407200000|2020-07-22 08:40:00|9345.9|9344.4|9348.5|9347|9349|9347.3|9345.7|9343.9|512
1595407500000|2020-07-22 08:45:00|9348.6|9347.1|9346|9344.5|9352.9|9350.9|9345.7|9343.5|503
1595407800000|2020-07-22 08:50:00|9346.2|9344.7|9346.1|9343.7|9348|9346.1|9345|9343.2|505
1595408100000|2020-07-22 08:55:00|9346.2|9343.8|9343.3|9341.8|9346.3|9344.3|9340.8|9339.3|419
1595408400000|2020-07-22 09:00:00|9343.4|9341.9|9342.2|9340.7|9344.2|9342.2|9340.7|9339.1|396
1595408700000|2020-07-22 09:05:00|9342.1|9340.6|9343.9|9342.4|9344.1|9342.6|9340.9|9339.4|427
1595409000000|2020-07-22 09:10:00|9343.7|9342.2|9338|9336.5|9344.4|9342.5|9337.7|9335.7|488
1595409300000|2020-07-22 09:15:00|9337.9|9336.4|9340.3|9337.9|9341.3|9339.4|9337.7|9335.8|448
1595409600000|2020-07-22 09:20:00|9340.4|9338|9337.7|9335.3|9341.1|9339.2|9337.1|9335.2|474
1595409900000|2020-07-22 09:25:00|9337.6|9335.2|9335.7|9333.3|9339|9337.2|9334.5|9332.5|387
1595410200000|2020-07-22 09:30:00|9335.8|9333.4|9334.2|9332.7|9337.8|9335.4|9334.1|9332.2|457
1595410500000|2020-07-22 09:35:00|9334.3|9332.8|9336.3|9334.8|9336.6|9335|9333.5|9331.6|424
1595410800000|2020-07-22 09:40:00|9336.2|9334.7|9337.4|9335.9|9338.6|9336.7|9334.5|9332.5|491
1595411100000|2020-07-22 09:45:00|9337.5|9336|9340.2|9337.8|9343|9340.9|9337.4|9335.4|391
1595411400000|2020-07-22 09:50:00|9340.3|9337.9|9339|9337.5|9340.6|9338.6|9338.7|9336.8|246
1595411700000|2020-07-22 09:55:00|9338.9|9337.4|9340.3|9337.9|9341.2|9339.3|9336.6|9334.5|405
1595412000000|2020-07-22 10:00:00|9340.5|9338.1|9334.7|9333.2|9340.5|9338.5|9334|9332.3|369
1595412300000|2020-07-22 10:05:00|9334.6|9333.1|9328.8|9326.4|9338.2|9336.2|9328.6|9326.2|697
1595412600000|2020-07-22 10:10:00|9328.6|9326.2|9322.3|9320.8|9329.9|9328|9322.1|9320|898
1595412900000|2020-07-22 10:15:00|9322.4|9320.9|9321.6|9320.1|9325.5|9323.5|9321.6|9319.8|510
1595413200000|2020-07-22 10:20:00|9321.7|9320.2|9316.9|9315.4|9322.9|9321|9315.3|9312.9|552
1595413500000|2020-07-22 10:25:00|9317.6|9315.2|9320.5|9318.1|9321.3|9319.4|9317.3|9315.2|548
1595413800000|2020-07-22 10:30:00|9320.7|9318.3|9322.7|9321.2|9323|9321.4|9320.4|9318|458
1595414100000|2020-07-22 10:35:00|9323.2|9321.7|9322.9|9320.5|9323.7|9322|9319.1|9317|471
1595414400000|2020-07-22 10:40:00|9322.8|9320.4|9325.6|9323.2|9327.6|9325.7|9322.6|9320.4|427
1595414700000|2020-07-22 10:45:00|9325.5|9323.1|9323.8|9321.4|9325.7|9323.7|9322|9320.5|341
1595415000000|2020-07-22 10:50:00|9323.7|9321.3|9325.8|9323.4|9328|9325.8|9323.2|9321.3|440
1595415300000|2020-07-22 10:55:00|9326|9323.6|9325.2|9322.8|9326.4|9324.5|9323.9|9322.1|314
1595415600000|2020-07-22 11:00:00|9325.3|9322.9|9321.9|9320.4|9325.5|9323.6|9320|9318.5|399
1595415900000|2020-07-22 11:05:00|9321.8|9320.3|9323.3|9321.8|9325.7|9323.8|9321.6|9319.6|364
1595416200000|2020-07-22 11:10:00|9323.4|9321.9|9326.8|9325.3|9328.2|9326.3|9322.6|9321.1|513
1595416500000|2020-07-22 11:15:00|9326.7|9325.2|9325.9|9324.4|9328|9326|9324.3|9321.9|370
1595416800000|2020-07-22 11:20:00|9326|9324.5|9324.3|9322.8|9327.6|9326.1|9324|9322.1|489
1595417100000|2020-07-22 11:25:00|9324.2|9322.7|9320.3|9318.8|9325.1|9323|9319.8|9318.3|352
1595417400000|2020-07-22 11:30:00|9320.4|9318.9|9316.4|9314.9|9321.1|9319.6|9315.3|9313.8|370
1595417700000|2020-07-22 11:35:00|9316.5|9315|9314.7|9313.2|9317.6|9316.1|9314.6|9312.5|390
1595418000000|2020-07-22 11:40:00|9314.6|9313.1|9316.2|9313.8|9316.3|9314.4|9313.1|9311.2|363
1595418300000|2020-07-22 11:45:00|9316.3|9313.9|9318|9316.5|9318.7|9317|9315.7|9313.8|290
1595418600000|2020-07-22 11:50:00|9318.1|9316.6|9319.4|9317|9319.5|9317.6|9317.4|9315.6|306
1595418900000|2020-07-22 11:55:00|9319.3|9316.9|9318.2|9316.7|9321.5|9319.6|9318.2|9316.1|433
1595419200000|2020-07-22 12:00:00|9318|9316.5|9319.2|9316.8|9322.8|9321|9317.2|9315.2|576
1595419500000|2020-07-22 12:05:00|9319.1|9316.7|9315.4|9313.9|9320.1|9318.1|9315.1|9313.2|360
1595419800000|2020-07-22 12:10:00|9315.5|9314|9315.5|9314|9317.1|9315.6|9314.5|9313|314
1595420100000|2020-07-22 12:15:00|9315.6|9314.1|9316.1|9314.6|9317.2|9315.3|9314.9|9313.4|320
1595420400000|2020-07-22 12:20:00|9316.2|9314.7|9310.5|9309|9317.6|9315.6|9309.4|9307.2|509
1595420700000|2020-07-22 12:25:00|9311|9308.6|9309|9306.6|9311|9309.3|9307|9305|227
1595421000000|2020-07-22 12:30:00|9309.1|9306.7|9307.8|9306.3|9311.9|9310.3|9306.5|9304.4|285
1595421300000|2020-07-22 12:35:00|9307.9|9306.4|9302.4|9300.9|9308.2|9306.4|9302.4|9300.9|447
1595421600000|2020-07-22 12:40:00|9303|9300.6|9308|9306.5|9309.2|9306.8|9302.6|9300.6|616
1595421900000|2020-07-22 12:45:00|9307.9|9306.4|9306.7|9305.2|9310.7|9308.7|9306.5|9304.6|455
1595422200000|2020-07-22 12:50:00|9306.6|9305.1|9306.2|9303.8|9309.2|9307.2|9303.2|9301.4|563
1595422500000|2020-07-22 12:55:00|9306.3|9303.9|9309.5|9308|9309.8|9308|9304.1|9302.1|522
1595422800000|2020-07-22 13:00:00|9309.4|9307.9|9312.7|9311.2|9313.4|9311.3|9308.9|9307|513
1595423100000|2020-07-22 13:05:00|9312.9|9311.4|9309.6|9307.2|9313.6|9311.7|9308.6|9306.6|575
1595423400000|2020-07-22 13:10:00|9309.5|9307.1|9308|9306.5|9309.6|9307.2|9305.2|9303.2|449
1595423700000|2020-07-22 13:15:00|9308.3|9306.8|9313.5|9312|9315.9|9314.2|9307.9|9306|692
1595424000000|2020-07-22 13:20:00|9313.4|9311.9|9311.3|9309.8|9314.5|9312.7|9310.4|9308.4|644
1595424300000|2020-07-22 13:25:00|9311.1|9309.6|9307.5|9305.1|9311.6|9309.6|9307|9304.9|487
1595424600000|2020-07-22 13:30:00|9307.6|9305.2|9309.1|9306.7|9310.1|9308.1|9306.5|9304.1|602
1595424900000|2020-07-22 13:35:00|9309|9306.6|9304.1|9301.7|9309|9306.9|9301.8|9299.9|628
1595425200000|2020-07-22 13:40:00|9304|9301.6|9307.6|9306.1|9308.2|9306.3|9301.8|9299.8|576
1595425500000|2020-07-22 13:45:00|9307.7|9306.2|9306.8|9304.4|9311.3|9309.3|9306.2|9304.3|669
1595425800000|2020-07-22 13:50:00|9306.9|9304.5|9305.6|9303.2|9309.3|9307.4|9304.6|9302.5|441
1595426100000|2020-07-22 13:55:00|9305.7|9303.3|9306.4|9304|9308.5|9306.6|9304.5|9302.6|388
1595426400000|2020-07-22 14:00:00|9306.2|9303.8|9306.3|9304.8|9308.4|9306.4|9305.3|9303.3|466
1595426700000|2020-07-22 14:05:00|9306.4|9304.9|9314.9|9313.4|9315.4|9313.8|9306.3|9304.8|593
1595427000000|2020-07-22 14:10:00|9314.8|9313.3|9310.5|9309|9316.6|9315.1|9310.4|9308.9|452
1595427300000|2020-07-22 14:15:00|9310.7|9309.2|9308.4|9306|9312.1|9310.6|9308|9305.9|498
1595427600000|2020-07-22 14:20:00|9308.3|9305.9|9305.9|9303.5|9309.3|9307.5|9305.3|9303.3|493
1595427900000|2020-07-22 14:25:00|9305.8|9303.4|9312.6|9310.2|9312.6|9310.6|9304.7|9303.2|581
1595428200000|2020-07-22 14:30:00|9312.7|9310.3|9310.4|9308.9|9314.7|9313.2|9309.9|9308.3|552
1595428500000|2020-07-22 14:35:00|9310.5|9309|9306|9304.5|9311.5|9309.9|9305.2|9303.6|461
1595428800000|2020-07-22 14:40:00|9306.1|9304.6|9307.8|9306.3|9308.4|9306.5|9305.1|9303.6|385
1595429100000|2020-07-22 14:45:00|9307.7|9306.2|9304.3|9302.8|9308.2|9306.3|9301.8|9300.3|492
1595429400000|2020-07-22 14:50:00|9304.4|9302.9|9299|9296.6|9306.6|9304.7|9298.9|9296.5|628
1595429700000|2020-07-22 14:55:00|9299.1|9296.7|9291.1|9289.6|9299.3|9297.2|9290.9|9289.4|638
1595430000000|2020-07-22 15:00:00|9291.6|9290.1|9298.7|9297.2|9300.8|9298.8|9291.6|9290.1|619
1595430300000|2020-07-22 15:05:00|9298.6|9297.1|9299.1|9296.7|9299.4|9297.8|9295.3|9293.5|492
1595430600000|2020-07-22 15:10:00|9299.2|9296.8|9296.1|9293.7|9299.2|9297.7|9294.6|9292.3|384
1595430900000|2020-07-22 15:15:00|9296|9293.6|9293.7|9291.3|9296.2|9294.5|9291.1|9289.2|492
1595431200000|2020-07-22 15:20:00|9293.5|9291.1|9293|9291.5|9293.6|9291.9|9291.1|9289.6|335
1595431500000|2020-07-22 15:25:00|9292.9|9291.4|9290.8|9288.4|9293.2|9291.7|9287.9|9285.7|452
1595431800000|2020-07-22 15:30:00|9290.6|9288.2|9296.5|9295|9297.3|9295.4|9290.6|9288.2|659
1595432100000|2020-07-22 15:35:00|9296.6|9295.1|9295|9292.6|9297|9295.5|9293.8|9291.8|454
1595432400000|2020-07-22 15:40:00|9294.9|9292.5|9296.5|9295|9297.5|9295.6|9293.8|9291.8|396
1595432700000|2020-07-22 15:45:00|9296.4|9294.9|9292.4|9290.9|9297|9295|9292.3|9290.8|364
1595433000000|2020-07-22 15:50:00|9292.6|9291.1|9291.3|9289.8|9293.2|9291.2|9290.1|9288.1|352
1595433300000|2020-07-22 15:55:00|9291.2|9289.7|9289.9|9287.5|9292.7|9290.8|9289.3|9287.5|345
1595433600000|2020-07-22 16:00:00|9289.8|9287.4|9289.2|9287.7|9290.3|9288.8|9287.6|9285.7|334
1595433900000|2020-07-22 16:05:00|9289.3|9287.8|9293.4|9291.9|9293.7|9292.2|9288.6|9286.7|373
1595434200000|2020-07-22 16:10:00|9293.5|9292|9292.5|9290.1|9294.2|9292.4|9290.2|9288.3|467
1595434500000|2020-07-22 16:15:00|9292.4|9290|9294.3|9292.8|9295.3|9293.1|9292.2|9289.9|440
1595434800000|2020-07-22 16:20:00|9294.2|9292.7|9295.2|9293.7|9295.7|9293.9|9292.7|9290.8|373
1595435100000|2020-07-22 16:25:00|9295.1|9293.6|9292.9|9291.4|9295.2|9293.7|9292.8|9291.1|325
1595435400000|2020-07-22 16:30:00|9293|9291.5|9292.9|9291.4|9295.8|9293.9|9292.8|9291|408
1595435700000|2020-07-22 16:35:00|9293|9291.5|9294.3|9292.8|9295|9293.1|9292.6|9290.9|376
1595436000000|2020-07-22 16:40:00|9294.4|9292.9|9293.1|9291.6|9295|9293.5|9292|9290.4|328
1595436300000|2020-07-22 16:45:00|9293|9291.5|9292.6|9291.1|9293.4|9291.9|9291.8|9290.3|213
1595436600000|2020-07-22 16:50:00|9292.5|9291|9292.1|9290.6|9293|9291.5|9291.9|9290.4|218
1595436900000|2020-07-22 16:55:00|9292.4|9290.9|9294.5|9293|9295.8|9293.9|9291.1|9289.6|349
1595437200000|2020-07-22 17:00:00|9294.4|9292.9|9292.9|9291.4|9295.2|9293.6|9292.4|9290.6|312
1595437500000|2020-07-22 17:05:00|9293|9291.5|9294.8|9293.3|9295.3|9293.8|9292.7|9291.2|200
1595437800000|2020-07-22 17:10:00|9294.7|9293.2|9296.2|9294.7|9296.5|9295|9294.6|9293.1|276
1595438100000|2020-07-22 17:15:00|9296.1|9294.6|9297.2|9295.7|9297.5|9296|9295.3|9293.5|318
1595438400000|2020-07-22 17:20:00|9297.1|9295.6|9296|9294.5|9297.1|9295.6|9295|9293.5|277
1595438700000|2020-07-22 17:25:00|9296.2|9294.7|9295.5|9294|9297.8|9296.3|9295.4|9293.9|314
1595439000000|2020-07-22 17:30:00|9295.4|9293.9|9297|9295.5|9297.1|9295.6|9294.9|9293.1|250
1595439300000|2020-07-22 17:35:00|9296.9|9295.4|9296|9294.5|9297|9295.5|9294.3|9292.8|287
1595439600000|2020-07-22 17:40:00|9296.1|9294.6|9294.4|9292.9|9296.3|9294.8|9294.2|9292.7|265
1595439900000|2020-07-22 17:45:00|9294.5|9293|9295.4|9293.9|9296.1|9294.6|9293.6|9292.1|230
1595440200000|2020-07-22 17:50:00|9295.3|9293.8|9298.8|9297.3|9298.9|9297.4|9295.3|9293.8|265
1595440500000|2020-07-22 17:55:00|9298.7|9297.2|9299.7|9298.2|9300.2|9298.7|9298.6|9296.9|215
1595440800000|2020-07-22 18:00:00|9299.8|9298.3|9299.3|9297.8|9299.8|9298.3|9298.6|9297.1|226
1595441100000|2020-07-22 18:05:00|9299.2|9297.7|9299.5|9298|9300.1|9298.6|9297.6|9296.1|258
1595441400000|2020-07-22 18:10:00|9299.6|9298.1|9299|9297.5|9300.2|9298.7|9298.7|9297.2|238
1595441700000|2020-07-22 18:15:00|9298.9|9297.4|9298.9|9297.4|9300|9298.5|9298.8|9297.3|183
1595442000000|2020-07-22 18:20:00|9299.1|9297.6|9299.7|9298.2|9300|9298.5|9299.1|9297.6|128
1595442300000|2020-07-22 18:25:00|9299.8|9298.3|9299|9297.5|9300|9298.5|9298.5|9297|137
1595442600000|2020-07-22 18:30:00|9298.9|9297.4|9300.7|9299.2|9301|9299.5|9297.8|9296.3|164
1595442900000|2020-07-22 18:35:00|9300.6|9299.1|9300.1|9298.6|9301.6|9300.1|9299.7|9298.2|220
1595443200000|2020-07-22 18:40:00|9299.8|9298.3|9300.3|9298.8|9301|9299.5|9299.8|9298.3|222
1595443500000|2020-07-22 18:45:00|9300.4|9298.9|9299.5|9298|9300.7|9298.9|9299.5|9298|209
1595443800000|2020-07-22 18:50:00|9299.4|9297.9|9298.1|9296.6|9299.6|9298.1|9297.7|9296.2|221
1595444100000|2020-07-22 18:55:00|9297.9|9296.4|9298.5|9297|9298.5|9297|9297.5|9296|261
1595444400000|2020-07-22 19:00:00|9298.4|9296.9|9295.8|9294.3|9299|9297.1|9295.6|9294.1|257
1595444700000|2020-07-22 19:05:00|9295.9|9294.4|9296.3|9294.8|9297|9295.2|9295.8|9294.1|178
1595445000000|2020-07-22 19:10:00|9296.2|9294.7|9295|9293.5|9296.5|9295|9294.4|9292.9|227
1595445300000|2020-07-22 19:15:00|9295.1|9293.6|9295.5|9294|9295.7|9294.2|9294.8|9293.3|175
1595445600000|2020-07-22 19:20:00|9295.6|9294.1|9297.9|9296.4|9298.3|9296.5|9295.5|9294|223
1595445900000|2020-07-22 19:25:00|9298|9296.5|9297.1|9295.6|9299.1|9297.2|9296.9|9295.4|206
1595446200000|2020-07-22 19:30:00|9297|9295.5|9297.1|9295.6|9298.6|9296.6|9296.7|9295.1|271
1595446500000|2020-07-22 19:35:00|9297.2|9295.7|9296.6|9294.2|9297.5|9295.7|9295.8|9294|200
1595446800000|2020-07-22 19:40:00|9296|9294.5|9293.4|9291.9|9296.5|9294.7|9293.2|9291.4|211
1595447100000|2020-07-22 19:45:00|9293.3|9291.8|9293.3|9290.9|9294.5|9292.5|9292.6|9290.7|225
1595447400000|2020-07-22 19:50:00|9293.2|9290.8|9292.8|9291.3|9293.9|9292|9292.5|9290.8|275
1595447700000|2020-07-22 19:55:00|9293.4|9291|9294.6|9292.2|9295|9293.1|9291.9|9290|460
1595448000000|2020-07-22 20:00:00|9294.4|9292.9|9297.4|9295|9298.6|9296.5|9294.2|9292.4|271
1595448300000|2020-07-22 20:05:00|9297.3|9294.9|9296|9293.6|9297.4|9295|9295.5|9293.5|106
1595448600000|2020-07-22 20:10:00|9295.9|9293.5|9295.9|9294.4|9296.5|9294.5|9295.5|9293.4|103
1595448900000|2020-07-22 20:15:00|9295.8|9294.3|9296.6|9294.2|9297.1|9295.2|9295.7|9293.8|103
1595449200000|2020-07-22 20:20:00|9296.7|9294.3|9297.5|9295.1|9297.6|9295.7|9296.4|9294.2|128
1595449500000|2020-07-22 20:25:00|9297.4|9295|9297.3|9294.9|9298.3|9295.9|9296.6|9294.2|182
1595449800000|2020-07-22 20:30:00|9296.9|9295.4|9296.9|9294.5|9297.4|9295.4|9296.4|9294.4|107
1595450100000|2020-07-22 20:35:00|9296.8|9294.4|9297.3|9294.9|9297.4|9295.4|9296.4|9294.3|73
1595450400000|2020-07-22 20:40:00|9297.4|9295|9297.1|9294.7|9297.9|9295.9|9296.2|9294.5|168
1595450700000|2020-07-22 20:45:00|9297|9294.6|9297.4|9295|9297.9|9295.9|9296.9|9294.6|177
1595451000000|2020-07-22 20:50:00|9297.5|9295.1|9297.7|9295.3|9298|9295.8|9296.8|9294.7|123
1595451300000|2020-07-22 20:55:00|9298.3|9295.9|9298.1|9295.7|9298.7|9296.3|9297.1|9294.4|318
1595451600000|2020-07-22 21:00:00|9298.2|9295.8|9295.4|9290.4|9299.2|9295.8|9295.4|9290.4|55
1595451900000|2020-07-22 21:05:00|9296.2|9291.2|9296.8|9291.8|9298.6|9293.6|9295.5|9290.5|146
1595452200000|2020-07-22 21:10:00|9296.9|9291.9|9296.4|9291.4|9299.1|9294.1|9295|9290|180
1595452500000|2020-07-22 21:15:00|9296.8|9291.8|9297.3|9292.3|9298.4|9293.4|9296.1|9291.1|137
1595452800000|2020-07-22 21:20:00|9297.4|9292.4|9297.5|9292.5|9298.9|9293.9|9294.6|9289.6|146
1595453100000|2020-07-22 21:25:00|9297.8|9292.8|9297.3|9292.3|9298.7|9293.7|9296.1|9291.1|139
1595453400000|2020-07-22 21:30:00|9297.4|9292.4|9301.3|9296.3|9302.2|9297.2|9297.4|9292.4|158
1595453700000|2020-07-22 21:35:00|9301|9296|9302.9|9297.9|9307.6|9302.6|9300.6|9295.6|655
1595454000000|2020-07-22 21:40:00|9302.8|9297.8|9302.7|9297.7|9304.6|9299.6|9298.6|9293.6|339
1595454300000|2020-07-22 21:45:00|9302.9|9297.9|9297.6|9292.6|9303.6|9298.6|9296.8|9291.8|342
1595454600000|2020-07-22 21:50:00|9297.1|9292.4|9292.2|9287.2|9298.3|9293.3|9292.2|9287.2|259
1595454900000|2020-07-22 21:55:00|9292.4|9287.4|9296|9291|9296.8|9291.8|9292.3|9287.3|357
1595455200000|2020-07-22 22:00:00|9295.9|9290.9|9292.8|9290.4|9295.9|9291.3|9292.5|9288.9|421
1595455500000|2020-07-22 22:05:00|9293.4|9291|9293.5|9291.1|9295|9291.8|9292.6|9290.2|209
1595455800000|2020-07-22 22:10:00|9293.6|9291.2|9294.2|9291.8|9295.6|9292.1|9293.4|9290.8|178
1595456100000|2020-07-22 22:15:00|9294.1|9291.7|9292.8|9290.4|9294.5|9292.1|9292.6|9290.2|158
1595456400000|2020-07-22 22:20:00|9292.7|9290.3|9293.1|9290.7|9293.5|9291.1|9292.6|9290.2|97
1595456700000|2020-07-22 22:25:00|9293|9290.6|9293.4|9291|9293.9|9291.3|9292.9|9290.5|94
1595457000000|2020-07-22 22:30:00|9293.6|9291.2|9293.8|9291.4|9293.9|9291.5|9292.5|9290.1|156
1595457300000|2020-07-22 22:35:00|9293.7|9291.3|9293.3|9290.9|9294.1|9291.7|9293.2|9290.8|59
1595457600000|2020-07-22 22:40:00|9293.6|9291.2|9295.2|9292.8|9295.3|9292.9|9293.3|9290.9|93
1595457900000|2020-07-22 22:45:00|9295|9292.6|9295.3|9292.9|9295.3|9292.9|9294.9|9292.5|60
1595458200000|2020-07-22 22:50:00|9295|9292.6|9297|9294.6|9297.5|9295.1|9294.9|9292.5|118
1595458500000|2020-07-22 22:55:00|9297.2|9294.8|9296.8|9294.4|9297.3|9294.9|9296.4|9294|95
1595458800000|2020-07-22 23:00:00|9297.7|9295|9295.1|9292.7|9297.7|9295|9295|9292.6|303
1595459100000|2020-07-22 23:05:00|9295|9292.6|9297.4|9295|9297.4|9295|9294.9|9292.5|205
1595459400000|2020-07-22 23:10:00|9297.2|9294.8|9297.4|9295|9297.9|9295.5|9296.5|9294.1|281
1595459700000|2020-07-22 23:15:00|9297.5|9295.1|9297.9|9295.5|9298.3|9295.9|9297.1|9294.7|184
1595460000000|2020-07-22 23:20:00|9298|9295.6|9297.7|9295.3|9298.1|9295.7|9296.8|9294.4|227
1595460300000|2020-07-22 23:25:00|9297.8|9295.4|9297.7|9295.3|9298|9295.6|9297.3|9294.9|223
1595460600000|2020-07-22 23:30:00|9297.6|9295.2|9297.9|9295.5|9298.4|9296|9297.3|9294.9|230
1595460900000|2020-07-22 23:35:00|9298|9295.6|9297.1|9294.7|9298.9|9296.5|9297|9294.6|264
1595461200000|2020-07-22 23:40:00|9297.2|9294.8|9297.2|9294.8|9297.9|9295.5|9296.9|9294.5|133
1595461500000|2020-07-22 23:45:00|9297.3|9294.9|9299.3|9296.9|9299.6|9297.2|9297.3|9294.9|236
1595461800000|2020-07-22 23:50:00|9299.2|9296.8|9299.6|9297.2|9300.6|9298.2|9299.1|9296.7|285
1595462100000|2020-07-22 23:55:00|9299.7|9297.3|9300.3|9297.9|9300.5|9298.1|9298.3|9296.3|297
1595462400000|2020-07-23 00:00:00|9300.2|9297.8|9297|9294.6|9300.3|9297.9|9296.8|9294.4|227
1595462700000|2020-07-23 00:05:00|9296.9|9294.5|9294.8|9292.4|9297.3|9294.9|9292.4|9290|215
1595463000000|2020-07-23 00:10:00|9294.9|9292.5|9294.3|9291.9|9295.2|9292.9|9293.7|9291.6|235
1595463300000|2020-07-23 00:15:00|9294.2|9291.8|9297.3|9294.9|9297.9|9295.5|9294|9291.6|291
1595463600000|2020-07-23 00:20:00|9297.2|9294.8|9297.2|9294.8|9298|9296|9296.5|9294.1|183
1595463900000|2020-07-23 00:25:00|9297.1|9294.7|9296.9|9294.5|9298.3|9296.1|9295.8|9294.1|234
1595464200000|2020-07-23 00:30:00|9296.8|9294.4|9295.9|9293.5|9297|9294.7|9295.7|9293.3|178
1595464500000|2020-07-23 00:35:00|9296|9293.6|9294.5|9292.1|9296.2|9293.8|9294.3|9292|157
1595464800000|2020-07-23 00:40:00|9294.6|9292.2|9293.8|9291.4|9295.4|9293|9293.2|9290.8|116
1595465100000|2020-07-23 00:45:00|9293.7|9291.3|9296.5|9294.1|9296.9|9294.5|9293.4|9291|223
1595465400000|2020-07-23 00:50:00|9296.6|9294.2|9294.9|9292.5|9297|9294.6|9293.7|9291.8|180
1595465700000|2020-07-23 00:55:00|9294.8|9292.4|9295.4|9293|9296|9293.6|9294|9291.9|143
1595466000000|2020-07-23 01:00:00|9295.3|9292.9|9295|9292.6|9297.8|9295.4|9294.7|9292.3|310
1595466300000|2020-07-23 01:05:00|9294.9|9292.5|9292.8|9290.4|9295.5|9293.1|9292.6|9290.2|267
1595466600000|2020-07-23 01:10:00|9292.7|9290.3|9291.5|9289.1|9292.8|9290.4|9290.3|9287.9|259
1595466900000|2020-07-23 01:15:00|9291.6|9289.2|9291.9|9289.5|9293.5|9291.1|9291.4|9289|239
1595467200000|2020-07-23 01:20:00|9292|9289.6|9294.9|9292.5|9295.2|9292.8|9292|9289.6|195
1595467500000|2020-07-23 01:25:00|9294.7|9292.3|9294.5|9292.1|9295.8|9293.4|9294.2|9291.8|168
1595467800000|2020-07-23 01:30:00|9294.4|9292|9295.2|9292.8|9295.4|9293.1|9293.2|9290.8|284
1595468100000|2020-07-23 01:35:00|9295.3|9292.9|9293.9|9291.5|9295.8|9293.4|9293.9|9291.5|187
1595468400000|2020-07-23 01:40:00|9294|9291.6|9292.1|9289.7|9294.1|9291.7|9291.1|9288.7|220
1595468700000|2020-07-23 01:45:00|9292|9289.6|9294.8|9292.4|9294.8|9292.6|9292|9289.6|171
1595469000000|2020-07-23 01:50:00|9294.7|9292.3|9291.6|9289.2|9294.8|9292.4|9291.1|9288.7|185
1595469300000|2020-07-23 01:55:00|9291.7|9289.3|9293.5|9291.1|9294|9292|9291.5|9289.1|194
1595469600000|2020-07-23 02:00:00|9293.4|9291|9292.4|9290|9293.9|9292|9292.1|9289.8|229
1595469900000|2020-07-23 02:05:00|9292.3|9289.9|9292.4|9290|9292.6|9290.5|9291.4|9289|170
1595470200000|2020-07-23 02:10:00|9292.5|9290.1|9293.3|9290.9|9293.6|9291.4|9292|9289.9|169
1595470500000|2020-07-23 02:15:00|9293.2|9290.8|9292.7|9290.3|9293.3|9290.9|9291.5|9289.1|184
1595470800000|2020-07-23 02:20:00|9292.8|9290.4|9293|9290.6|9293.6|9291.4|9292.1|9289.9|121
1595471100000|2020-07-23 02:25:00|9292.9|9290.5|9292.5|9290.1|9293.6|9291.6|9292.3|9290.1|143
1595471400000|2020-07-23 02:30:00|9292.4|9290|9292.6|9290.2|9293|9290.8|9291.5|9289.4|155
1595471700000|2020-07-23 02:35:00|9292.8|9290.4|9292.7|9290.3|9293.5|9291.1|9291.8|9289.8|146
1595472000000|2020-07-23 02:40:00|9292.6|9290.2|9294.1|9291.7|9294.2|9291.8|9292.5|9290.1|166
1595472300000|2020-07-23 02:45:00|9294.2|9291.8|9294.4|9292|9295.6|9293.6|9293.8|9291.7|205
1595472600000|2020-07-23 02:50:00|9294.3|9291.9|9295.9|9293.5|9296.7|9294.4|9294|9291.7|254
1595472900000|2020-07-23 02:55:00|9295.8|9293.4|9294.8|9293.3|9296.1|9294.2|9294.7|9292.7|171
1595473200000|2020-07-23 03:00:00|9295.2|9292.8|9294.9|9292.5|9295.7|9293.6|9294.4|9292|223
1595473500000|2020-07-23 03:05:00|9295|9292.6|9295.9|9293.5|9295.9|9293.5|9293.8|9291.7|216
1595473800000|2020-07-23 03:10:00|9295.8|9293.4|9295.1|9292.7|9295.8|9293.4|9294.6|9292.3|179
1595474100000|2020-07-23 03:15:00|9295.2|9292.8|9294.2|9291.8|9295.2|9292.8|9293.9|9291.5|246
1595474400000|2020-07-23 03:20:00|9294.1|9291.7|9291.6|9289.2|9294.4|9292.1|9291.3|9289.1|199
1595474700000|2020-07-23 03:25:00|9291.5|9289.1|9289.7|9287.3|9292.3|9290.1|9289.5|9287.1|215
1595475000000|2020-07-23 03:30:00|9289.8|9287.4|9290.4|9288|9290.4|9288|9288.8|9286.8|187
1595475300000|2020-07-23 03:35:00|9290.3|9287.9|9289.6|9287.2|9291.3|9288.9|9289.5|9287.1|161
1595475600000|2020-07-23 03:40:00|9289.5|9287.1|9290.5|9288.1|9290.6|9288.5|9289.4|9287.1|115
1595475900000|2020-07-23 03:45:00|9290.4|9288|9289.3|9286.9|9290.6|9288.3|9288.9|9286.7|125
1595476200000|2020-07-23 03:50:00|9288.8|9287.3|9287.3|9284.9|9289.4|9287.3|9286.3|9284|183
1595476500000|2020-07-23 03:55:00|9287.4|9285|9287.1|9284.7|9287.8|9285.4|9286.8|9284.4|172
1595476800000|2020-07-23 04:00:00|9287|9284.6|9287.1|9284.7|9287.3|9285.4|9286.8|9284.4|97
1595477100000|2020-07-23 04:05:00|9287.2|9284.8|9287|9284.6|9287.4|9285.2|9286.3|9284.3|80
1595477400000|2020-07-23 04:10:00|9286.9|9284.5|9287.9|9285.5|9288.8|9286.7|9286.9|9284.5|158
1595477700000|2020-07-23 04:15:00|9287.8|9285.4|9288|9285.6|9288.7|9286.5|9286.9|9284.7|198
1595478000000|2020-07-23 04:20:00|9288.1|9285.7|9287|9284.6|9288.1|9286|9286.8|9284.4|151
1595478300000|2020-07-23 04:25:00|9286.9|9284.5|9285.4|9283|9287.1|9284.7|9284.2|9281.9|218
1595478600000|2020-07-23 04:30:00|9284.9|9283.4|9285.2|9283.7|9287.3|9285.2|9284.9|9283|193
1595478900000|2020-07-23 04:35:00|9285.3|9283.8|9286.3|9283.9|9286.7|9284.6|9284.3|9282.2|234
1595479200000|2020-07-23 04:40:00|9286.2|9283.8|9286.2|9283.8|9286.3|9284.2|9285.1|9283|121
1595479500000|2020-07-23 04:45:00|9286.1|9283.7|9285.9|9283.5|9286.3|9283.9|9285.6|9283.2|86
1595479800000|2020-07-23 04:50:00|9286|9283.6|9284.9|9282.5|9286.2|9284.2|9284.3|9282.3|132
1595480100000|2020-07-23 04:55:00|9284.8|9282.4|9285.4|9283.9|9286.2|9284.2|9283.9|9282|181
1595480400000|2020-07-23 05:00:00|9285.5|9284|9286.2|9283.8|9286.4|9284.4|9285.5|9283.1|135
1595480700000|2020-07-23 05:05:00|9286.1|9283.7|9284.3|9282.8|9286.2|9283.8|9284.1|9282.2|126
1595481000000|2020-07-23 05:10:00|9284.4|9282.9|9283.4|9281|9284.9|9282.9|9282.6|9280.2|191
1595481300000|2020-07-23 05:15:00|9283.5|9281.1|9283.4|9281|9284.7|9282.5|9282.9|9280.9|135
1595481600000|2020-07-23 05:20:00|9283.5|9281.1|9282.8|9280.4|9283.6|9281.5|9282.3|9280.4|139
1595481900000|2020-07-23 05:25:00|9282.7|9280.3|9283.8|9281.4|9284.2|9282.3|9282.7|9280.3|83
1595482200000|2020-07-23 05:30:00|9283.9|9281.5|9283.5|9281.1|9285|9283.1|9283.4|9281|153
1595482500000|2020-07-23 05:35:00|9283.4|9281|9286|9283.6|9286.1|9284.1|9282.8|9280.9|212
1595482800000|2020-07-23 05:40:00|9285.5|9284|9287.1|9284.7|9288.1|9285.7|9285.4|9283.6|217
1595483100000|2020-07-23 05:45:00|9287|9284.6|9286.6|9284.2|9287.1|9285.1|9285.8|9283.8|178
1595483400000|2020-07-23 05:50:00|9286.1|9284.6|9286.2|9284.7|9287.4|9285.4|9285.9|9283.8|195
1595483700000|2020-07-23 05:55:00|9286.1|9284.6|9287.1|9284.7|9288.2|9285.8|9285.2|9282.9|225
1595484000000|2020-07-23 06:00:00|9287|9284.6|9284.4|9282|9287.3|9285.3|9284.2|9282|379
1595484300000|2020-07-23 06:05:00|9284.5|9282.1|9284.1|9281.7|9285.5|9283.5|9283.5|9281.1|410
1595484600000|2020-07-23 06:10:00|9284|9281.6|9284.4|9282|9284.6|9282.5|9283.4|9281|273
1595484900000|2020-07-23 06:15:00|9284.5|9282.1|9285.9|9283.5|9286|9283.9|9282.6|9280.6|314
1595485200000|2020-07-23 06:20:00|9285.8|9283.4|9283.3|9281.8|9286.9|9284.9|9283.2|9281.3|301
1595485500000|2020-07-23 06:25:00|9283.4|9281.9|9281.9|9280.4|9284.4|9282.5|9281.9|9279.8|235
1595485800000|2020-07-23 06:30:00|9281.5|9280|9278.9|9277.4|9282|9280.4|9278.5|9276.1|250
1595486100000|2020-07-23 06:35:00|9278.8|9277.3|9280.3|9278.8|9280.5|9279|9276.7|9274.6|332
1595486400000|2020-07-23 06:40:00|9280|9278.5|9280.5|9278.1|9281.3|9279.4|9278.8|9276.7|377
1595486700000|2020-07-23 06:45:00|9280.6|9278.2|9278|9276.5|9281.3|9279.1|9277|9275.1|479
1595487000000|2020-07-23 06:50:00|9278.1|9276.6|9278.2|9275.8|9278.8|9277.2|9276.7|9274.9|296
1595487300000|2020-07-23 06:55:00|9278.1|9275.7|9276.9|9275.4|9278.9|9277.1|9276.4|9274.9|341
1595487600000|2020-07-23 07:00:00|9277|9275.5|9274.9|9273.4|9277|9275.5|9273.4|9271.9|537
1595487900000|2020-07-23 07:05:00|9275|9273.5|9280.9|9279.4|9283.2|9281.2|9274.6|9273.1|601
1595488200000|2020-07-23 07:10:00|9280.8|9279.3|9283.7|9281.3|9285.2|9283.2|9279.9|9278.4|448
1595488500000|2020-07-23 07:15:00|9283.8|9281.4|9287.5|9286|9287.5|9286|9283.3|9281.3|313
1595488800000|2020-07-23 07:20:00|9287.4|9285.9|9287.5|9286|9289.8|9288|9286.1|9284.1|490
1595489100000|2020-07-23 07:25:00|9287.4|9285.9|9288.1|9286.6|9289.7|9287.8|9287.2|9285.4|419
1595489400000|2020-07-23 07:30:00|9288.5|9286.1|9287.6|9286.1|9289.2|9287.7|9285.7|9284.2|468
1595489700000|2020-07-23 07:35:00|9287.5|9286|9290.3|9288.8|9290.8|9288.9|9286.8|9285.1|522
1595490000000|2020-07-23 07:40:00|9290.4|9288.9|9287.2|9284.8|9290.4|9288.9|9285.6|9283.8|401
1595490300000|2020-07-23 07:45:00|9287.1|9284.7|9284.9|9283.4|9287.1|9285.2|9283.8|9282.2|394
1595490600000|2020-07-23 07:50:00|9284.8|9283.3|9288.2|9285.8|9288.2|9285.9|9283.9|9282.3|417
1595490900000|2020-07-23 07:55:00|9287.6|9286.1|9285.7|9283.3|9288.6|9287.1|9284|9282|414
1595491200000|2020-07-23 08:00:00|9285.5|9283.1|9285|9283.5|9286.9|9285.2|9284.7|9282.9|431
1595491500000|2020-07-23 08:05:00|9285.1|9283.6|9280.7|9279.2|9285.1|9283.6|9280.5|9278.7|367
1595491800000|2020-07-23 08:10:00|9280.8|9279.3|9284.7|9282.3|9284.7|9282.5|9280|9278.5|382
1595492100000|2020-07-23 08:15:00|9284.6|9282.2|9284.9|9283.4|9285|9283.5|9281.6|9279.7|393
1595492400000|2020-07-23 08:20:00|9285|9283.5|9285.8|9284.3|9286.6|9285.1|9284.1|9282.3|297
1595492700000|2020-07-23 08:25:00|9285.9|9284.4|9289.7|9288.2|9290.8|9289.3|9285.6|9284.1|376
1595493000000|2020-07-23 08:30:00|9289.6|9288.1|9290.6|9288.2|9290.7|9288.8|9287.6|9286.1|407
1595493300000|2020-07-23 08:35:00|9290.8|9288.4|9286.6|9285.1|9290.9|9288.5|9286.5|9284.6|345
1595493600000|2020-07-23 08:40:00|9286.7|9285.2|9281.5|9279.1|9286.7|9285.2|9280.3|9278.8|435
1595493900000|2020-07-23 08:45:00|9281.6|9279.2|9281.1|9278.7|9281.6|9279.6|9278.7|9276.8|423
1595494200000|2020-07-23 08:50:00|9280.7|9279.2|9280.9|9279.4|9283.8|9281.4|9279.1|9277.5|332
1595494500000|2020-07-23 08:55:00|9280.8|9279.3|9281.3|9279.8|9282.8|9280.9|9280.2|9278.6|347
1595494800000|2020-07-23 09:00:00|9281.2|9279.7|9276.9|9275.4|9281.6|9280.1|9276.9|9275.2|350
1595495100000|2020-07-23 09:05:00|9277|9275.5|9278.8|9277.3|9279.8|9278.1|9276.8|9275.3|321
1595495400000|2020-07-23 09:10:00|9278.9|9277.4|9279.2|9277.7|9282|9280.2|9278.6|9277.1|258
1595495700000|2020-07-23 09:15:00|9279.1|9277.6|9277.1|9275.6|9279.2|9277.7|9276.4|9274.4|360
1595496000000|2020-07-23 09:20:00|9277.2|9275.7|9278.2|9276.7|9279.3|9277.6|9276.9|9275.2|445
1595496300000|2020-07-23 09:25:00|9278.3|9276.8|9277.7|9275.3|9279.1|9277.1|9275.7|9273.8|489
1595496600000|2020-07-23 09:30:00|9277.8|9275.4|9277.8|9276.3|9279.7|9278.1|9277.4|9275.4|354
1595496900000|2020-07-23 09:35:00|9277.7|9276.2|9276.2|9274.7|9278.2|9276.4|9275.4|9273.9|395
1595497200000|2020-07-23 09:40:00|9276.3|9274.8|9275.3|9272.9|9276.9|9275.4|9274.5|9272.8|376
1595497500000|2020-07-23 09:45:00|9275.2|9273.7|9274.4|9272.9|9276.6|9274.8|9272.6|9270.9|491
1595497800000|2020-07-23 09:50:00|9274.2|9272.7|9272.9|9271.4|9276.3|9274.5|9272.7|9271.2|405
1595498100000|2020-07-23 09:55:00|9273|9271.5|9269.2|9267.7|9273.5|9272|9268.9|9267.2|373
1595498400000|2020-07-23 10:00:00|9269.1|9267.6|9268.7|9267.2|9269.3|9267.8|9267.2|9265.1|455
1595498700000|2020-07-23 10:05:00|9268.6|9267.1|9275.7|9274.2|9276.4|9274.9|9268.5|9267|352
1595499000000|2020-07-23 10:10:00|9275.8|9274.3|9275.5|9274|9277.3|9275.5|9275.3|9273.8|359
1595499300000|2020-07-23 10:15:00|9275.6|9274.1|9274.5|9273|9275.9|9274.4|9272.9|9271.1|337
1595499600000|2020-07-23 10:20:00|9274.4|9272.9|9275.1|9272.7|9276.8|9275.2|9274.3|9272.3|447
1595499900000|2020-07-23 10:25:00|9275|9272.6|9275.2|9273.7|9275.6|9274.1|9273.4|9271.4|402
1595500200000|2020-07-23 10:30:00|9275.1|9273.6|9271.3|9269.8|9275.2|9273.7|9271.2|9269.6|364
1595500500000|2020-07-23 10:35:00|9271.4|9269.9|9271.5|9269.1|9272.9|9271|9271|9268.9|303
1595500800000|2020-07-23 10:40:00|9271.6|9270|9271.8|9270.3|9273|9271.1|9270.9|9269.4|337
1595501100000|2020-07-23 10:45:00|9271.7|9270.2|9273.4|9271.9|9273.5|9272|9271.5|9270|405
1595501400000|2020-07-23 10:50:00|9273.3|9271.8|9274|9271.6|9274.2|9272.3|9271.7|9269.7|372
1595501700000|2020-07-23 10:55:00|9273.5|9272|9271.8|9270.3|9274.3|9272.8|9270.8|9268.5|467
1595502000000|2020-07-23 11:00:00|9271.9|9270.4|9275.8|9273.4|9276.6|9274.7|9271.8|9270.3|531
1595502300000|2020-07-23 11:05:00|9275.9|9273.5|9276.2|9274.7|9278|9276.5|9274.5|9273|410
1595502600000|2020-07-23 11:10:00|9276.3|9274.8|9276.1|9274.6|9277.1|9275.5|9274.5|9273|441
1595502900000|2020-07-23 11:15:00|9276.2|9274.7|9273.1|9270.7|9277|9275.5|9272.1|9270.2|520
1595503200000|2020-07-23 11:20:00|9273.2|9270.8|9271.4|9269.9|9274.1|9272.6|9270.3|9268.6|588
1595503500000|2020-07-23 11:25:00|9271.3|9269.8|9273.5|9272|9274.6|9272.7|9271.3|9269.8|412
1595503800000|2020-07-23 11:30:00|9273.6|9272.1|9270.2|9268.7|9273.6|9272.1|9270.1|9268.1|411
1595504100000|2020-07-23 11:35:00|9270.1|9268.6|9270.2|9268.7|9272.1|9270.6|9270.1|9268.2|316
1595504400000|2020-07-23 11:40:00|9270.3|9268.8|9274.4|9272.9|9274.8|9273|9269.8|9268.2|357
1595504700000|2020-07-23 11:45:00|9274.5|9273|9274.4|9272.9|9275.5|9274|9273|9270.9|313
1595505000000|2020-07-23 11:50:00|9274|9272.5|9273.7|9272.2|9275.2|9273.7|9270.9|9269.4|395
1595505300000|2020-07-23 11:55:00|9273.6|9272.1|9271.5|9270|9274.3|9272.8|9270.2|9268.7|382
1595505600000|2020-07-23 12:00:00|9271.6|9270.1|9272|9270.5|9273.4|9271.3|9271|9269.3|403
1595505900000|2020-07-23 12:05:00|9272.1|9270.6|9275.9|9274.4|9276.1|9274.6|9271.4|9269.3|349
1595506200000|2020-07-23 12:10:00|9276.1|9274.6|9276.3|9273.9|9279.7|9278.2|9274.5|9273|481
1595506500000|2020-07-23 12:15:00|9275.6|9274.1|9277.3|9275.8|9278|9276.5|9274.7|9272.7|375
1595506800000|2020-07-23 12:20:00|9277.2|9275.7|9275.7|9274.2|9277.6|9276.1|9275.7|9274.2|375
1595507100000|2020-07-23 12:25:00|9275.8|9274.3|9281.1|9278.5|9281.5|9278.5|9275.7|9274.2|292
1595507400000|2020-07-23 12:30:00|9282.2|9278.4|9281.2|9278.8|9283|9281.2|9276.4|9274.5|496
1595507700000|2020-07-23 12:35:00|9281.1|9278.7|9278.6|9277.1|9283|9280.8|9278.2|9276.7|509
1595508000000|2020-07-23 12:40:00|9279|9277.5|9277.1|9275.6|9279.5|9277.8|9276.6|9275.1|364
1595508300000|2020-07-23 12:45:00|9277|9275.5|9281.2|9279.7|9281.8|9280.2|9277|9275.5|507
1595508600000|2020-07-23 12:50:00|9281.1|9279.6|9284.3|9282.8|9284.8|9283.3|9281.1|9279.6|433
1595508900000|2020-07-23 12:55:00|9284.2|9282.7|9285.7|9283.3|9287.4|9285.9|9283.2|9281.3|658
1595509200000|2020-07-23 13:00:00|9285.1|9283.6|9288.1|9285.7|9288.5|9286.6|9284.4|9282.6|694
1595509500000|2020-07-23 13:05:00|9288|9285.6|9282.3|9279.9|9288.2|9286.2|9281.7|9279.9|441
1595509800000|2020-07-23 13:10:00|9282.4|9280|9279.6|9277.2|9283.1|9281.2|9278.1|9276.2|412
1595510100000|2020-07-23 13:15:00|9279.5|9277.1|9278.1|9276.6|9279.6|9277.3|9276.7|9275.2|402
1595510400000|2020-07-23 13:20:00|9278.2|9276.7|9281.5|9279.1|9281.7|9279.8|9277.8|9276.3|435
1595510700000|2020-07-23 13:25:00|9281.4|9279|9280.7|9278.3|9281.7|9280.2|9279.6|9278|395
1595511000000|2020-07-23 13:30:00|9280.6|9278.2|9276.8|9275.3|9280.6|9278.7|9275.6|9273.8|479
1595511300000|2020-07-23 13:35:00|9276.7|9275.2|9274.1|9272.6|9277.7|9275.9|9273.9|9272.4|495
1595511600000|2020-07-23 13:40:00|9274.5|9272.1|9268.5|9267|9274.6|9272.9|9268.5|9267|422
1595511900000|2020-07-23 13:45:00|9268.4|9266.9|9267.1|9265.6|9268.9|9267.1|9265.3|9263.4|453
1595512200000|2020-07-23 13:50:00|9267|9265.5|9264.8|9263.3|9268.2|9266.7|9263.6|9261.7|463
1595512500000|2020-07-23 13:55:00|9264.7|9263.2|9265|9262.6|9266.9|9265.4|9263.6|9261.6|438
1595512800000|2020-07-23 14:00:00|9264.9|9262.5|9266.4|9264|9268.1|9266.6|9264.8|9262.4|469
1595513100000|2020-07-23 14:05:00|9265.8|9264.3|9267|9265.5|9267.8|9265.8|9264.2|9262.4|424
1595513400000|2020-07-23 14:10:00|9267.1|9265.6|9270.3|9267.9|9270.3|9268.8|9265.4|9263.8|493
1595513700000|2020-07-23 14:15:00|9269.7|9268.2|9267.8|9266.3|9270.2|9268.6|9264.2|9262.7|523
1595514000000|2020-07-23 14:20:00|9267.9|9266.4|9267|9265.5|9269.4|9267.4|9265.1|9263.6|500
1595514300000|2020-07-23 14:25:00|9266.9|9265.4|9264.3|9261.9|9267.1|9265.5|9263.6|9261.8|512
1595514600000|2020-07-23 14:30:00|9263.7|9262.2|9263.4|9261|9264.2|9262.5|9261.8|9259.8|455
1595514900000|2020-07-23 14:35:00|9263.3|9260.9|9260.8|9259.3|9264.4|9262.7|9260.4|9258.9|358
1595515200000|2020-07-23 14:40:00|9260.9|9259.4|9258.5|9257|9263.9|9262.2|9258.4|9256.5|501
1595515500000|2020-07-23 14:45:00|9258.4|9256.9|9259.8|9258.3|9260.3|9258.7|9255|9253.5|527
1595515800000|2020-07-23 14:50:00|9259.9|9258.4|9258.7|9256.3|9262|9260.2|9255.4|9253.9|604
1595516100000|2020-07-23 14:55:00|9258.6|9256.2|9257.4|9255.9|9260.6|9258.6|9252.4|9250.8|733
1595516400000|2020-07-23 15:00:00|9257.3|9255.8|9262.1|9260.6|9264.1|9262.3|9256.3|9254.5|732
1595516700000|2020-07-23 15:05:00|9262.2|9260.7|9259.3|9257.8|9264|9262.5|9259.3|9257.3|595
1595517000000|2020-07-23 15:10:00|9259.7|9257.3|9260.8|9259.3|9260.9|9259.4|9258.7|9257.2|467
1595517300000|2020-07-23 15:15:00|9260.6|9259.1|9259.6|9257.2|9262|9260.1|9257.3|9255.8|455
1595517600000|2020-07-23 15:20:00|9259.7|9257.3|9265.8|9263.4|9266.2|9264.1|9259.1|9257.1|553
1595517900000|2020-07-23 15:25:00|9265.7|9263.3|9265.2|9263.7|9268|9266.5|9264.7|9262.8|560
1595518200000|2020-07-23 15:30:00|9265.3|9263.8|9259.9|9258.4|9266.5|9264.5|9259.8|9258.3|569
1595518500000|2020-07-23 15:35:00|9260|9258.5|9257.1|9255.6|9260.8|9258.9|9252.9|9251.2|762
1595518800000|2020-07-23 15:40:00|9257|9255.5|9258.4|9256|9260.3|9258|9254.5|9252.5|723
1595519100000|2020-07-23 15:45:00|9257.9|9256.4|9254.5|9252.1|9258|9256.4|9252|9250.5|806
1595519400000|2020-07-23 15:50:00|9254.7|9252.3|9251.6|9250.1|9255.3|9253.3|9251|9249.2|708
1595519700000|2020-07-23 15:55:00|9251.5|9250|9250.6|9249.1|9252.1|9250|9247.9|9246|760
1595520000000|2020-07-23 16:00:00|9250.7|9249.2|9254.8|9252.4|9254.9|9252.8|9250.6|9248.7|599
1595520300000|2020-07-23 16:05:00|9255|9252.6|9256.9|9254.5|9257.7|9255.7|9252.4|9250.9|642
1595520600000|2020-07-23 16:10:00|9256.5|9255|9251|9248.6|9257.1|9255.1|9250.4|9248.6|610
1595520900000|2020-07-23 16:15:00|9250.9|9248.5|9250.8|9249.3|9252.8|9251|9250.6|9248.5|446
1595521200000|2020-07-23 16:20:00|9250.6|9249.1|9252.9|9250.5|9252.9|9250.8|9248.3|9246.7|342
1595521500000|2020-07-23 16:25:00|9252.8|9250.4|9248.9|9247.4|9252.9|9251.1|9248.6|9246.9|439
1595521800000|2020-07-23 16:30:00|9248.8|9247.3|9249.6|9248.1|9250.2|9248.2|9247.6|9245.9|475
1595522100000|2020-07-23 16:35:00|9249.7|9248.2|9249.7|9248.2|9251.8|9249.9|9249|9247|337
1595522400000|2020-07-23 16:40:00|9249.8|9248.3|9251.2|9249.7|9251.6|9249.8|9248.9|9246.8|405
1595522700000|2020-07-23 16:45:00|9251.3|9249.8|9250.5|9249|9252.8|9250.9|9250.4|9248.5|355
1595523000000|2020-07-23 16:50:00|9250.6|9249.1|9251.2|9249.7|9251.5|9250|9248.1|9246.6|355
1595523300000|2020-07-23 16:55:00|9251.1|9249.6|9249|9247.5|9252.7|9250.7|9248.8|9247.3|394
1595523600000|2020-07-23 17:00:00|9248.9|9247.4|9246.8|9245.3|9249.7|9248.2|9246.7|9245.2|419
1595523900000|2020-07-23 17:05:00|9246.9|9245.4|9247.3|9245.8|9248.8|9247.3|9246.5|9244.7|385
1595524200000|2020-07-23 17:10:00|9247.2|9245.7|9248.2|9245.8|9248.5|9246.7|9247|9245.3|378
1595524500000|2020-07-23 17:15:00|9248.1|9245.7|9248.3|9246.8|9249.1|9247.6|9246.2|9244.7|352
1595524800000|2020-07-23 17:20:00|9248.4|9246.9|9250.2|9248.7|9250.5|9249|9248|9246.5|414
1595525100000|2020-07-23 17:25:00|9250|9248.5|9247.2|9245.7|9250.3|9248.8|9246.6|9245.1|434
1595525400000|2020-07-23 17:30:00|9247.3|9245.8|9248.9|9247.4|9249.3|9247.5|9247.2|9245.7|339
1595525700000|2020-07-23 17:35:00|9248.8|9247.3|9250|9248.5|9252|9250.2|9248.6|9246.8|347
1595526000000|2020-07-23 17:40:00|9249.9|9248.4|9250.5|9249|9250.8|9249.3|9249.7|9248.2|372
1595526300000|2020-07-23 17:45:00|9250.6|9249.1|9253.9|9251.5|9254.1|9252.5|9249.8|9248.3|498
1595526600000|2020-07-23 17:50:00|9254.1|9251.7|9252.7|9251.2|9255.4|9253.6|9251.7|9250.2|539
1595526900000|2020-07-23 17:55:00|9252.8|9251.3|9253.4|9251.9|9254.4|9252.9|9251.6|9249.8|392
1595527200000|2020-07-23 18:00:00|9253.5|9252|9255.9|9254.4|9256.3|9254.6|9252.4|9250.9|495
1595527500000|2020-07-23 18:05:00|9256|9254.5|9255.5|9254|9256.6|9255.1|9254.8|9253.3|432
1595527800000|2020-07-23 18:10:00|9255.7|9254.2|9256|9254.5|9257.9|9256.1|9254.3|9252.8|485
1595528100000|2020-07-23 18:15:00|9255.9|9254.4|9256.8|9255.3|9257.9|9256|9255.7|9254.2|440
1595528400000|2020-07-23 18:20:00|9256.9|9255.4|9255.7|9254.2|9257.7|9256.2|9254.9|9253.4|453
1595528700000|2020-07-23 18:25:00|9255.8|9254.3|9255.6|9254.1|9256.2|9254.7|9254.4|9252.5|332
1595529000000|2020-07-23 18:30:00|9255.5|9254|9253.2|9251.7|9257.1|9255.6|9252.4|9250.9|403
1595529300000|2020-07-23 18:35:00|9253.3|9251.8|9256.1|9254.6|9256.3|9254.7|9253.2|9251.5|307
1595529600000|2020-07-23 18:40:00|9256.6|9254.2|9252.6|9251.1|9257.1|9255.6|9252.6|9250.8|394
1595529900000|2020-07-23 18:45:00|9252.7|9251.2|9255.3|9253.8|9257|9255.5|9252.6|9251.1|437
1595530200000|2020-07-23 18:50:00|9255.2|9253.7|9253|9251.5|9256.1|9254.6|9252.3|9250.8|330
1595530500000|2020-07-23 18:55:00|9252.9|9251.4|9254.3|9252.8|9255.7|9254.2|9252.9|9251.4|466
1595530800000|2020-07-23 19:00:00|9254.2|9252.7|9255.8|9254.3|9256.2|9254.7|9253.2|9251.7|435
1595531100000|2020-07-23 19:05:00|9255.7|9254.2|9257.9|9256.4|9259.1|9257.2|9255.1|9253.6|529
1595531400000|2020-07-23 19:10:00|9258|9256.5|9259.5|9258|9259.7|9258.2|9256.6|9255.1|406
1595531700000|2020-07-23 19:15:00|9259.4|9257.9|9260.6|9259.1|9261.3|9259.8|9259.3|9257.8|405
1595532000000|2020-07-23 19:20:00|9260.5|9259|9261.8|9260.3|9262|9260.3|9259.2|9257.7|346
1595532300000|2020-07-23 19:25:00|9262.4|9260|9263.8|9262.3|9264.5|9263|9261.8|9259.8|468
1595532600000|2020-07-23 19:30:00|9263.7|9262.2|9262.1|9260.6|9265.4|9263.9|9261.9|9260.4|504
1595532900000|2020-07-23 19:35:00|9262|9260.5|9261.9|9260.4|9262.9|9261.4|9261|9259.5|347
1595533200000|2020-07-23 19:40:00|9262|9260.5|9262.2|9260.7|9262.6|9261.1|9261|9259.5|372
1595533500000|2020-07-23 19:45:00|9262.1|9260.6|9261.2|9259.7|9263.2|9261.4|9260.6|9258.7|430
1595533800000|2020-07-23 19:50:00|9261.5|9260|9264.3|9262.8|9265.4|9263.9|9261.1|9259.1|485
1595534100000|2020-07-23 19:55:00|9264.4|9262.9|9261.1|9259.6|9264.4|9262.9|9260.6|9259|467
1595534400000|2020-07-23 20:00:00|9261|9259.5|9262.3|9259.9|9262.4|9260.6|9260.2|9258.4|313
1595534700000|2020-07-23 20:05:00|9262.4|9260|9260.2|9258.7|9262.4|9260.6|9260|9258.5|193
1595535000000|2020-07-23 20:10:00|9260.3|9258.8|9261.1|9259.6|9261.5|9259.6|9259.8|9258.2|146
1595535300000|2020-07-23 20:15:00|9261|9259.5|9261.1|9259.6|9262.4|9260.4|9260.8|9258.8|148
1595535600000|2020-07-23 20:20:00|9261.2|9259.7|9262.9|9261.4|9263.5|9261.5|9261.1|9259.6|151
1595535900000|2020-07-23 20:25:00|9263|9261.5|9261.8|9260.3|9263.4|9261.7|9261.8|9260.3|144
1595536200000|2020-07-23 20:30:00|9261.9|9260.4|9260.5|9259|9262|9260.5|9260.5|9259|102
1595536500000|2020-07-23 20:35:00|9260.4|9258.9|9260.6|9259.1|9261.2|9259.3|9259.2|9257.2|191
1595536800000|2020-07-23 20:40:00|9260.7|9259.2|9260.6|9258.2|9261|9259.2|9260|9258.1|126
1595537100000|2020-07-23 20:45:00|9260.3|9258.8|9257.9|9255.5|9260.6|9258.9|9257.4|9255.3|246
1595537400000|2020-07-23 20:50:00|9258|9255.6|9256.6|9255.1|9258.1|9255.9|9256.6|9254.5|189
1595537700000|2020-07-23 20:55:00|9257.1|9254.7|9255.3|9253.8|9257.9|9255.9|9253.5|9251.1|424
1595538000000|2020-07-23 21:00:00|9255.2|9252.9|9255.2|9252.4|9255.3|9252.9|9255|9251.4|72
1595538300000|2020-07-23 21:05:00|9255.5|9251.3|9255.5|9250.8|9256.4|9252.6|9254.9|9249.9|141
1595538600000|2020-07-23 21:10:00|9255.8|9251|9255.1|9251.6|9255.8|9252.5|9254.8|9250.2|183
1595538900000|2020-07-23 21:15:00|9254.9|9251.7|9255.6|9251.9|9255.8|9253|9254.8|9250.5|183
1595539200000|2020-07-23 21:20:00|9255.8|9252|9255.3|9252.8|9255.8|9253|9254.9|9251.1|169
1595539500000|2020-07-23 21:25:00|9255.2|9252.2|9255.3|9252.4|9255.8|9253.2|9255|9251|160
1595539800000|2020-07-23 21:30:00|9257.3|9250.4|9255.2|9251.7|9257.3|9252|9253.9|9249.5|196
1595540100000|2020-07-23 21:35:00|9255|9251|9255.5|9252|9256.1|9253.1|9253.9|9249.6|164
1595540400000|2020-07-23 21:40:00|9255.6|9252.2|9255.9|9250.9|9258.1|9253.1|9254.8|9250.1|180
1595540700000|2020-07-23 21:45:00|9256|9251|9256.8|9251.8|9258|9253|9254.8|9250.8|218
1595541000000|2020-07-23 21:50:00|9256.9|9251.9|9257|9252|9258|9253|9255.1|9251.1|168
1595541300000|2020-07-23 21:55:00|9257.2|9252.2|9257.2|9252.2|9257.5|9253|9255.1|9250.9|149
1595541600000|2020-07-23 22:00:00|9256.9|9251.9|9256.6|9253.8|9257.8|9254.6|9255.8|9251.6|415
1595541900000|2020-07-23 22:05:00|9256.2|9253.1|9254.1|9251.7|9256.2|9253.8|9253.8|9251.1|146
1595542200000|2020-07-23 22:10:00|9254|9251.6|9253.8|9251.4|9254.7|9252.3|9253.8|9251.4|90
1595542500000|2020-07-23 22:15:00|9253.5|9251.1|9253|9250.6|9253.8|9251.4|9252.2|9249.8|152
1595542800000|2020-07-23 22:20:00|9253.1|9250.7|9254.2|9251.8|9254.5|9252.1|9252.7|9250.3|148
1595543100000|2020-07-23 22:25:00|9254.1|9251.7|9252.7|9250.3|9254.3|9251.9|9252.7|9250.3|101
1595543400000|2020-07-23 22:30:00|9252.6|9250.2|9252.8|9250.4|9252.9|9250.5|9252.5|9250.1|81
1595543700000|2020-07-23 22:35:00|9252.7|9250.3|9252.4|9250|9252.8|9250.4|9252|9249.6|75
1595544000000|2020-07-23 22:40:00|9252.5|9250.1|9253|9250.6|9253.1|9250.7|9252.2|9249.8|65
1595544300000|2020-07-23 22:45:00|9253.1|9250.7|9252.5|9250.1|9253.3|9250.9|9252.4|9250|89
1595544600000|2020-07-23 22:50:00|9252.4|9250|9252.6|9250.2|9252.9|9250.5|9252.2|9249.8|71
1595544900000|2020-07-23 22:55:00|9252.5|9250.1|9252.4|9250|9252.8|9250.4|9252.1|9249.7|73
1595545200000|2020-07-23 23:00:00|9252.6|9250.2|9252.6|9250.2|9253.1|9250.7|9251.9|9249.7|138
1595545500000|2020-07-23 23:05:00|9252.5|9250.1|9254.1|9251.7|9254.2|9251.8|9252.3|9249.9|78
1595545800000|2020-07-23 23:10:00|9254.3|9251.9|9253.5|9251.1|9254.5|9252.1|9253.2|9250.8|134
1595546100000|2020-07-23 23:15:00|9253.4|9251|9254|9251.6|9254.6|9252.4|9253.2|9250.8|171
1595546400000|2020-07-23 23:20:00|9254.1|9251.7|9253.7|9251.3|9254.2|9252.1|9252.9|9250.9|120
1595546700000|2020-07-23 23:25:00|9253.8|9251.4|9252.7|9250.3|9253.9|9251.9|9252.7|9250.3|120
1595547000000|2020-07-23 23:30:00|9252.9|9250.5|9251.4|9249|9253.1|9250.7|9251.4|9249|123
1595547300000|2020-07-23 23:35:00|9251.5|9249.1|9252.4|9250|9252.6|9250.5|9251.5|9249.1|107
1595547600000|2020-07-23 23:40:00|9252.6|9250.2|9253.3|9250.9|9253.6|9251.6|9252.5|9250.1|134
1595547900000|2020-07-23 23:45:00|9253.4|9251|9253.6|9251.2|9253.7|9251.3|9253.2|9250.8|71
1595548200000|2020-07-23 23:50:00|9253.5|9251.1|9254.4|9252|9254.8|9252.4|9253.3|9250.9|145
1595548500000|2020-07-23 23:55:00|9254.5|9252.1|9255|9252.6|9255.3|9252.9|9254.4|9252|148
1595548800000|2020-07-24 00:00:00|9254.9|9252.5|9254.3|9251.9|9255.4|9253|9253.7|9251.6|251
1595549100000|2020-07-24 00:05:00|9254.2|9251.8|9254.5|9252.1|9255.3|9252.9|9253.1|9251|252
1595549400000|2020-07-24 00:10:00|9254.4|9252|9254.9|9252.5|9255.4|9253.2|9253.6|9251.5|227
1595549700000|2020-07-24 00:15:00|9255|9252.6|9251.1|9248.7|9255.1|9252.7|9250.5|9248.4|278
1595550000000|2020-07-24 00:20:00|9250.9|9248.5|9244.1|9241.7|9251.2|9248.8|9243.8|9241.4|474
1595550300000|2020-07-24 00:25:00|9244|9241.6|9244.9|9242.5|9245.2|9242.8|9243.2|9240.8|295
1595550600000|2020-07-24 00:30:00|9244.8|9242.4|9244.9|9242.5|9245.8|9243.4|9243.3|9240.9|267
1595550900000|2020-07-24 00:35:00|9244.8|9242.4|9244.8|9242.4|9245.5|9243.3|9243.4|9241|273
1595551200000|2020-07-24 00:40:00|9244.4|9242|9245.6|9243.2|9246.1|9244.1|9243.8|9241.4|245
1595551500000|2020-07-24 00:45:00|9245.7|9243.3|9245.1|9242.7|9245.7|9243.3|9244.7|9242.5|163
1595551800000|2020-07-24 00:50:00|9245|9242.6|9242.8|9240.4|9245.4|9243|9242.3|9239.9|278
1595552100000|2020-07-24 00:55:00|9242.7|9240.3|9242.3|9240.8|9242.8|9240.8|9240.4|9238.1|282
1595552400000|2020-07-24 01:00:00|9242.7|9240.3|9243|9240.6|9243.4|9241.4|9241|9239.2|293
1595552700000|2020-07-24 01:05:00|9243.1|9240.7|9242.7|9240.3|9243.1|9241.4|9242|9240|191
1595553000000|2020-07-24 01:10:00|9242.6|9240.2|9243.1|9240.7|9244|9242|9242.1|9240|212
1595553300000|2020-07-24 01:15:00|9243|9240.6|9240.5|9239|9243.5|9241.1|9238.8|9236.6|284
1595553600000|2020-07-24 01:20:00|9240.7|9239.2|9245.1|9242.7|9245.2|9243.1|9240.7|9239|269
1595553900000|2020-07-24 01:25:00|9245.2|9242.8|9244.2|9241.8|9246|9244|9243.8|9241.5|210
1595554200000|2020-07-24 01:30:00|9244.1|9241.7|9242.2|9239.8|9244.9|9242.5|9241.1|9239.2|214
1595554500000|2020-07-24 01:35:00|9242.3|9239.9|9241.8|9239.4|9243.4|9241.4|9241.2|9239.2|243
1595554800000|2020-07-24 01:40:00|9242.1|9239.7|9243.3|9241.8|9244.1|9242.2|9241.4|9239.5|238
1595555100000|2020-07-24 01:45:00|9243.7|9241.3|9246.7|9245.2|9247.3|9245.4|9243.3|9241.3|406
1595555400000|2020-07-24 01:50:00|9246.6|9245.1|9245.7|9243.3|9247.4|9245.5|9245.2|9243.3|312
1595555700000|2020-07-24 01:55:00|9245.8|9243.4|9245.8|9243.4|9246.7|9244.7|9244.5|9242.5|258
1595556000000|2020-07-24 02:00:00|9245.7|9243.3|9247.2|9245.7|9247.8|9245.9|9245.5|9243.1|175
1595556300000|2020-07-24 02:05:00|9247.1|9245.6|9245.7|9243.3|9248.2|9246.2|9245.5|9243.3|132
1595556600000|2020-07-24 02:10:00|9245.8|9243.4|9248.3|9245.9|9248.6|9246.8|9245.3|9243.4|220
1595556900000|2020-07-24 02:15:00|9248.2|9245.8|9247.7|9245.3|9248.6|9246.2|9246.4|9244.1|137
1595557200000|2020-07-24 02:20:00|9247.6|9245.2|9247.1|9244.7|9247.7|9245.8|9246.5|9244.4|179
1595557500000|2020-07-24 02:25:00|9247.2|9244.8|9247.4|9245|9248.7|9246.8|9246.6|9244.5|193
1595557800000|2020-07-24 02:30:00|9247.1|9245.6|9247.5|9245.1|9248.5|9246.5|9247|9245.1|194
1595558100000|2020-07-24 02:35:00|9247.6|9245.2|9245.4|9243.9|9247.9|9246|9245.3|9243.2|148
1595558400000|2020-07-24 02:40:00|9246|9243.6|9245.5|9244|9246.4|9244.4|9245|9243.1|178
1595558700000|2020-07-24 02:45:00|9246|9243.6|9247.2|9245.7|9247.6|9245.7|9244.9|9243|184
1595559000000|2020-07-24 02:50:00|9247.1|9245.6|9246.7|9244.3|9247.3|9245.7|9245.4|9243.3|163
1595559300000|2020-07-24 02:55:00|9246.9|9244.5|9246.4|9244|9247|9244.9|9245.5|9243.5|174
1595559600000|2020-07-24 03:00:00|9245.9|9244.4|9246.3|9244.8|9246.8|9244.8|9244|9242.1|192
1595559900000|2020-07-24 03:05:00|9246.7|9244.3|9246.2|9244.7|9247.2|9245.7|9246.1|9244.3|134
1595560200000|2020-07-24 03:10:00|9246.3|9244.8|9245.6|9244.1|9246.8|9245.1|9245.5|9243.7|135
1595560500000|2020-07-24 03:15:00|9245.5|9244|9244.7|9243.2|9246.5|9244.6|9244.6|9242.6|175
1595560800000|2020-07-24 03:20:00|9244.8|9243.3|9245.2|9242.8|9245.7|9243.7|9244.5|9242.6|124
1595561100000|2020-07-24 03:25:00|9244.6|9243.1|9243.1|9240.7|9245.1|9243.2|9242.2|9240.3|220
1595561400000|2020-07-24 03:30:00|9242.6|9241.1|9244.3|9241.9|9244.4|9242.8|9242.3|9240.3|234
1595561700000|2020-07-24 03:35:00|9244.4|9242|9243.5|9242|9244.6|9242.9|9242.5|9240.6|254
1595562000000|2020-07-24 03:40:00|9243.4|9241.9|9245.3|9242.9|9245.4|9243.4|9243.1|9241.2|155
1595562300000|2020-07-24 03:45:00|9244.9|9243.4|9244.9|9242.5|9246.5|9244.7|9244.4|9242.5|251
1595562600000|2020-07-24 03:50:00|9245|9242.6|9244.6|9242.2|9245.1|9243|9243.8|9242|237
1595562900000|2020-07-24 03:55:00|9244.5|9242.1|9243.5|9242|9244.6|9242.6|9241.7|9239.7|332
1595563200000|2020-07-24 04:00:00|9243.6|9242.1|9244.9|9242.5|9245.1|9243.2|9242.9|9241.4|153
1595563500000|2020-07-24 04:05:00|9245.1|9242.7|9246.2|9243.8|9246.9|9244.8|9243.8|9241.9|227
1595563800000|2020-07-24 04:10:00|9246|9243.6|9247|9245.5|9247.6|9245.6|9245.2|9243.3|188
1595564100000|2020-07-24 04:15:00|9247.1|9245.6|9245.9|9244.4|9247.6|9245.7|9245.5|9243.7|180
1595564400000|2020-07-24 04:20:00|9246.4|9244|9247.5|9245.1|9247.6|9245.6|9245.7|9243.9|199
1595564700000|2020-07-24 04:25:00|9247.6|9245.2|9250.5|9248.1|9250.9|9249|9247|9245.1|242
1595565000000|2020-07-24 04:30:00|9250.6|9248.2|9250|9248.5|9251.2|9249.3|9249.6|9247.6|225
1595565300000|2020-07-24 04:35:00|9250.1|9248.6|9248.4|9246|9250.9|9248.8|9247.9|9245.9|185
1595565600000|2020-07-24 04:40:00|9248.5|9246.1|9248.7|9247.2|9249.5|9247.5|9247.7|9245.8|232
1595565900000|2020-07-24 04:45:00|9248.6|9247.1|9250.6|9249.1|9251.1|9249.2|9248.6|9246.6|154
1595566200000|2020-07-24 04:50:00|9250.7|9249.2|9250.2|9247.8|9251.2|9249.5|9249.1|9247.1|237
1595566500000|2020-07-24 04:55:00|9250.1|9247.7|9249.3|9246.9|9250.2|9248.1|9248.8|9246.7|179
1595566800000|2020-07-24 05:00:00|9249.4|9247|9250.8|9249.3|9251.5|9249.7|9248.8|9246.8|367
1595567100000|2020-07-24 05:05:00|9250.7|9249.2|9248.2|9246.7|9251|9249.3|9248|9246|292
1595567400000|2020-07-24 05:10:00|9248.1|9246.6|9247.5|9246|9249.5|9247.4|9247.1|9245.2|197
1595567700000|2020-07-24 05:15:00|9247.4|9245.9|9248.5|9246.1|9249.4|9247.6|9247.4|9245.6|208
1595568000000|2020-07-24 05:20:00|9248.4|9246|9249.9|9248.4|9251|9249|9248|9246|291
1595568300000|2020-07-24 05:25:00|9249.8|9248.3|9252.2|9249.8|9252.6|9250.6|9249.8|9248.3|252
1595568600000|2020-07-24 05:30:00|9252.3|9249.9|9252.3|9249.9|9253.6|9251.6|9250.8|9249.2|318
1595568900000|2020-07-24 05:35:00|9252.4|9250|9250.5|9249|9252.4|9250.6|9250.4|9248.5|203
1595569200000|2020-07-24 05:40:00|9250.4|9248.9|9249.5|9248|9251.8|9249.9|9249.4|9247.6|250
1595569500000|2020-07-24 05:45:00|9249.6|9248.1|9250.4|9248.9|9251.7|9249.9|9249.6|9248.1|208
1595569800000|2020-07-24 05:50:00|9250.8|9248.4|9250.6|9249.1|9251.6|9249.8|9249.5|9247.9|276
1595570100000|2020-07-24 05:55:00|9250.8|9249.3|9249.1|9246.7|9251.9|9249.9|9248.6|9246.7|234
1595570400000|2020-07-24 06:00:00|9249|9246.6|9248|9245.6|9249.3|9247.3|9245.7|9243.5|339
1595570700000|2020-07-24 06:05:00|9247.9|9245.5|9244.7|9243.2|9248|9245.6|9244.1|9242.2|339
1595571000000|2020-07-24 06:10:00|9244.6|9243.1|9242.3|9239.9|9245.3|9243.7|9241.1|9239.2|419
1595571300000|2020-07-24 06:15:00|9242.2|9239.8|9243.8|9242.3|9245.3|9243.5|9241.5|9239.6|308
1595571600000|2020-07-24 06:20:00|9243.9|9242.4|9237.7|9236.2|9244.4|9242.6|9237.6|9235.5|323
1595571900000|2020-07-24 06:25:00|9237.6|9236.1|9242.3|9240.8|9242.5|9240.8|9237.6|9235.8|430
1595572200000|2020-07-24 06:30:00|9242.2|9240.7|9242.8|9241.3|9243.4|9241.8|9241.5|9239.5|238
1595572500000|2020-07-24 06:35:00|9242.7|9241.2|9244.9|9243.4|9245|9243.5|9241.7|9240.2|187
1595572800000|2020-07-24 06:40:00|9245|9243.5|9244.8|9243.3|9246|9244|9244.3|9242.5|260
1595573100000|2020-07-24 06:45:00|9244.7|9243.2|9242.2|9239.8|9244.9|9243.4|9241.2|9239.6|285
1595573400000|2020-07-24 06:50:00|9242.1|9239.7|9237.7|9236.2|9242.6|9240.6|9237.5|9235.6|322
1595573700000|2020-07-24 06:55:00|9237.6|9236.1|9239.4|9237|9239.9|9238.1|9237.5|9236|344
1595574000000|2020-07-24 07:00:00|9239.5|9237.1|9243.2|9241.7|9245|9243|9239.1|9237|562
1595574300000|2020-07-24 07:05:00|9243.6|9242.1|9242|9240.5|9248.5|9246.9|9241.8|9240.3|629
1595574600000|2020-07-24 07:10:00|9241.9|9240.4|9243|9240.6|9244.3|9242.3|9239.9|9237.9|547
1595574900000|2020-07-24 07:15:00|9242.1|9239.7|9251|9248.6|9252.3|9250.4|9240|9237.6|886
1595575200000|2020-07-24 07:20:00|9250.9|9248.5|9251.7|9249.3|9253.2|9251.5|9249.4|9247.9|550
1595575500000|2020-07-24 07:25:00|9251.8|9249.4|9251.1|9248.7|9252.6|9250.9|9250.3|9247.9|630
1595575800000|2020-07-24 07:30:00|9249.7|9247.3|9252.4|9250|9254.2|9251.8|9248.2|9245.8|764
1595576100000|2020-07-24 07:35:00|9252.3|9249.9|9253|9251.5|9253.9|9252.1|9249.7|9248.2|578
1595576400000|2020-07-24 07:40:00|9252.8|9251.3|9250.2|9247.8|9254.2|9252.5|9249.6|9247.6|642
1595576700000|2020-07-24 07:45:00|9250.3|9247.9|9246.3|9243.9|9251|9249.4|9245.1|9243.1|535
1595577000000|2020-07-24 07:50:00|9246.2|9243.8|9249.5|9247.1|9250.5|9248.5|9245.2|9243.4|536
1595577300000|2020-07-24 07:55:00|9249.7|9247.3|9253.6|9251.2|9253.8|9251.6|9248.4|9246.8|494
1595577600000|2020-07-24 08:00:00|9253.7|9251.3|9249.8|9247.4|9254.4|9252.6|9247.7|9245.8|462
1595577900000|2020-07-24 08:05:00|9249.9|9247.5|9251.5|9250|9251.6|9250.1|9248|9246.5|477
1595578200000|2020-07-24 08:10:00|9251.9|9249.5|9257|9254.6|9257.1|9255.3|9251.3|9249.2|557
1595578500000|2020-07-24 08:15:00|9257.1|9254.7|9255.6|9254.1|9261.4|9259.5|9254.5|9252.6|572
1595578800000|2020-07-24 08:20:00|9255.4|9253.9|9259.7|9258.2|9260.5|9258.6|9255|9253.5|457
1595579100000|2020-07-24 08:25:00|9259.6|9258.1|9257|9254.6|9261.1|9259.1|9255.7|9254|532
1595579400000|2020-07-24 08:30:00|9256.9|9254.5|9255.5|9254|9257.7|9255.8|9253.5|9251.6|554
1595579700000|2020-07-24 08:35:00|9255.6|9254.1|9256.5|9255|9259.4|9257.3|9254.8|9252.7|599
1595580000000|2020-07-24 08:40:00|9256.4|9254.9|9260|9258.5|9261.1|9259.5|9256.2|9254.7|420
1595580300000|2020-07-24 08:45:00|9259.9|9258.4|9260|9258.5|9261.4|9259.5|9258.4|9256.4|453
1595580600000|2020-07-24 08:50:00|9259.9|9258.4|9259|9257.5|9261.6|9259.9|9258.2|9256.2|532
1595580900000|2020-07-24 08:55:00|9258.9|9257.4|9257.1|9254.7|9259.4|9257.5|9256.2|9254.4|414
1595581200000|2020-07-24 09:00:00|9257.2|9254.8|9259.8|9258.3|9260|9258.5|9256.5|9254.6|329
1595581500000|2020-07-24 09:05:00|9259.9|9258.4|9260.7|9259.2|9261.2|9259.3|9258.8|9256.4|444
1595581800000|2020-07-24 09:10:00|9260.6|9259.1|9255.5|9254|9260.8|9259.2|9255.5|9254|456
1595582100000|2020-07-24 09:15:00|9255.6|9254.1|9254.3|9251.9|9256.4|9254.8|9253|9250.8|411
1595582400000|2020-07-24 09:20:00|9254.2|9251.8|9255.6|9254.1|9256.4|9254.4|9253.3|9250.9|319
1595582700000|2020-07-24 09:25:00|9255.7|9254.2|9251.8|9250.3|9256.5|9254.7|9251.4|9249.8|382
1595583000000|2020-07-24 09:30:00|9252.3|9249.9|9250.4|9248|9252.4|9250.4|9249.4|9247.4|361
1595583300000|2020-07-24 09:35:00|9250.2|9247.8|9246.8|9245.3|9250.9|9249.4|9246.8|9244.9|485
1595583600000|2020-07-24 09:40:00|9246.9|9245.4|9249.6|9248.1|9250.3|9248.3|9246.1|9244.5|340
1595583900000|2020-07-24 09:45:00|9249.2|9247.7|9248.9|9247.4|9250.2|9248.2|9245.5|9243.9|414
1595584200000|2020-07-24 09:50:00|9248.8|9247.3|9249.7|9248.2|9250.7|9249.1|9247.7|9245.9|419
1595584500000|2020-07-24 09:55:00|9250.2|9247.8|9246.8|9245.3|9250.6|9248.6|9246|9244.4|315
1595584800000|2020-07-24 10:00:00|9246.7|9245.2|9243.5|9241.1|9247.5|9245.5|9242.6|9241.1|512
1595585100000|2020-07-24 10:05:00|9243.2|9241.7|9246.4|9244.9|9247.8|9246.3|9242.7|9241.2|272
1595585400000|2020-07-24 10:10:00|9246.3|9244.8|9246.2|9244.7|9249.4|9247.3|9245.5|9244|435
1595585700000|2020-07-24 10:15:00|9246.3|9244.8|9248.8|9247.3|9249.4|9247.9|9245.5|9243.5|328
1595586000000|2020-07-24 10:20:00|9248.9|9247.4|9249.3|9247.8|9250.7|9249.1|9247.3|9245.8|317
1595586300000|2020-07-24 10:25:00|9249.4|9247.9|9249.3|9247.8|9250.1|9248.2|9247|9245.5|231
1595586600000|2020-07-24 10:30:00|9249.4|9247.9|9251.3|9249.8|9251.9|9250.2|9249.4|9247.9|340
1595586900000|2020-07-24 10:35:00|9251.4|9249.9|9252|9249.6|9253.8|9252.3|9251.1|9249.1|391
1595587200000|2020-07-24 10:40:00|9251.9|9249.5|9251.6|9249.2|9253.7|9251.4|9248.7|9246.8|577
1595587500000|2020-07-24 10:45:00|9251.5|9249.1|9250.8|9248.4|9252.9|9250.8|9248.7|9247.2|464
1595587800000|2020-07-24 10:50:00|9250.4|9248.9|9250.8|9248.4|9251.6|9250.1|9249.4|9247.6|349
1595588100000|2020-07-24 10:55:00|9250.9|9248.5|9250.7|9249.2|9252.8|9251|9249.1|9247.5|428
1595588400000|2020-07-24 11:00:00|9251.2|9248.8|9251.3|9249.8|9252.7|9250.5|9249.8|9247.8|327
1595588700000|2020-07-24 11:05:00|9251.4|9249.9|9251.6|9249.2|9252.8|9250.7|9251|9249.2|252
1595589000000|2020-07-24 11:10:00|9251.5|9249.1|9252.3|9250.8|9253|9251.2|9248.6|9247.1|402
1595589300000|2020-07-24 11:15:00|9252.2|9250.7|9252.2|9250.7|9253.4|9251.5|9251.3|9249.8|351
1595589600000|2020-07-24 11:20:00|9252.3|9250.8|9250.9|9249.4|9253.2|9251.3|9250.2|9248.2|262
1595589900000|2020-07-24 11:25:00|9251|9249.5|9252.8|9251.3|9253.3|9251.4|9249.8|9248.3|295
1595590200000|2020-07-24 11:30:00|9252.9|9251.4|9253.6|9252.1|9254.4|9252.9|9251.9|9249.9|272
1595590500000|2020-07-24 11:35:00|9253.5|9252|9252|9250.5|9254.6|9253.1|9251.9|9250.4|287
1595590800000|2020-07-24 11:40:00|9252.1|9250.6|9250.4|9248.9|9252.1|9250.6|9249.8|9247.8|264
1595591100000|2020-07-24 11:45:00|9250.5|9249|9250.3|9247.9|9251.5|9249.8|9249.4|9247.9|279
1595591400000|2020-07-24 11:50:00|9250.4|9248|9250.2|9248.7|9252.3|9250.2|9249.5|9247.6|292
1595591700000|2020-07-24 11:55:00|9250.3|9248.8|9245.5|9243.1|9250.8|9248.9|9245.2|9243|247
1595592000000|2020-07-24 12:00:00|9245.6|9243.2|9241.4|9239.9|9245.6|9243.5|9240.5|9238.6|505
1595592300000|2020-07-24 12:05:00|9241.9|9239.5|9241.5|9240|9242.5|9240.5|9238.7|9236.8|438
1595592600000|2020-07-24 12:10:00|9241.4|9239.9|9244.5|9242.1|9245.1|9242.9|9241|9239.3|399
1595592900000|2020-07-24 12:15:00|9244.6|9242.2|9243|9241.5|9244.9|9243.1|9242.3|9240.6|364
1595593200000|2020-07-24 12:20:00|9242.8|9241.3|9244.8|9242.4|9245.6|9243.8|9242.1|9240.6|367
1595593500000|2020-07-24 12:25:00|9244.4|9242.9|9246.4|9244|9246.5|9244.5|9243.3|9241.5|384
1595593800000|2020-07-24 12:30:00|9246|9244.5|9247.1|9245.6|9248.2|9246.6|9245|9243|415
1595594100000|2020-07-24 12:35:00|9247.2|9245.7|9245|9242.6|9248.2|9246.4|9244.5|9242.4|352
1595594400000|2020-07-24 12:40:00|9244.9|9242.5|9244.7|9243.2|9246.2|9244.3|9242.3|9240.5|373
1595594700000|2020-07-24 12:45:00|9245.1|9242.7|9242.9|9241.4|9246.9|9245.2|9242.8|9241.3|360
1595595000000|2020-07-24 12:50:00|9242.8|9241.3|9242.1|9240.6|9243.3|9241.3|9239.8|9238|351
1595595300000|2020-07-24 12:55:00|9242.5|9240.1|9239.4|9237.9|9242.5|9240.7|9238.4|9236.5|447
1595595600000|2020-07-24 13:00:00|9239.8|9237.4|9236.6|9235.1|9240.5|9238.6|9235.1|9233.1|495
1595595900000|2020-07-24 13:05:00|9236.5|9235|9237.6|9236.1|9239.1|9237|9234.1|9232.2|477
1595596200000|2020-07-24 13:10:00|9237.7|9236.2|9241.3|9238.9|9241.4|9239.5|9237.5|9235.5|469
1595596500000|2020-07-24 13:15:00|9241.4|9239|9241.5|9240|9242.9|9240.9|9240.1|9238.1|488
1595596800000|2020-07-24 13:20:00|9241.7|9240.2|9238.9|9236.5|9241.7|9240.2|9238.2|9236.4|411
1595597100000|2020-07-24 13:25:00|9239|9236.6|9240.5|9238.1|9241.4|9239.5|9237.5|9235.5|470
1595597400000|2020-07-24 13:30:00|9240|9238.5|9248.4|9246|9248.6|9246.6|9240|9238|735
1595597700000|2020-07-24 13:35:00|9248|9246.5|9245|9243.5|9248.7|9246.8|9241.5|9239.7|689
1595598000000|2020-07-24 13:40:00|9244.8|9243.3|9244.9|9242.5|9246.8|9245|9243.3|9241.7|613
1595598300000|2020-07-24 13:45:00|9245.1|9242.7|9240.7|9238.3|9245.2|9242.8|9239.3|9237.4|671
1595598600000|2020-07-24 13:50:00|9240.6|9238.2|9236.7|9235.2|9241.5|9239.8|9235.2|9233.7|594
1595598900000|2020-07-24 13:55:00|9236.6|9235.1|9239.3|9236.9|9241.5|9239.9|9234.4|9232.8|608
1595599200000|2020-07-24 14:00:00|9239.2|9236.8|9240|9238.5|9242.8|9241.2|9237.6|9235.2|669
1595599500000|2020-07-24 14:05:00|9239.9|9238.4|9238.2|9235.8|9240.8|9239.3|9234.3|9232.4|657
1595599800000|2020-07-24 14:10:00|9238|9235.6|9237.9|9236.4|9243.1|9241.1|9237.2|9235.2|631
1595600100000|2020-07-24 14:15:00|9238|9236.5|9233.3|9231.8|9238.8|9237.3|9230.4|9228.7|656
1595600400000|2020-07-24 14:20:00|9233.2|9231.7|9237.3|9234.9|9238.3|9236.6|9232.8|9230.8|568
1595600700000|2020-07-24 14:25:00|9237.2|9234.8|9237.9|9236.4|9238.9|9237.2|9236|9234|467
1595601000000|2020-07-24 14:30:00|9237.8|9236.3|9238.5|9237|9240.5|9238.8|9233.5|9232|716
1595601300000|2020-07-24 14:35:00|9238.4|9236.9|9237|9235.5|9241.2|9239|9234.9|9233.4|534
1595601600000|2020-07-24 14:40:00|9236.9|9235.4|9233.7|9232.2|9237.2|9235.4|9232.3|9230.4|713
1595601900000|2020-07-24 14:45:00|9233.6|9232.1|9227.4|9225.9|9233.8|9232.1|9227.4|9225.4|539
1595602200000|2020-07-24 14:50:00|9227.5|9226|9225.3|9223.8|9231.4|9229.6|9224.3|9222|496
1595602500000|2020-07-24 14:55:00|9225.2|9223.7|9230.2|9228.7|9232.2|9230.5|9224.9|9223.4|609
1595602800000|2020-07-24 15:00:00|9230.4|9228.9|9230.2|9228.7|9232.5|9231|9229.1|9227.1|554
1595603100000|2020-07-24 15:05:00|9230.1|9228.6|9229.7|9228.2|9231.7|9230.1|9229|9227|468
1595603400000|2020-07-24 15:10:00|9229.8|9228.3|9226.3|9223.9|9229.8|9228.3|9225.5|9223.7|454
1595603700000|2020-07-24 15:15:00|9226.2|9223.8|9225.7|9224.2|9228.6|9226.7|9224.7|9222.8|485
1595604000000|2020-07-24 15:20:00|9225.8|9224.3|9226.1|9223.7|9227.9|9225.9|9225.6|9223.5|413
1595604300000|2020-07-24 15:25:00|9226.5|9224.1|9223.8|9221.4|9226.6|9224.6|9222.9|9221|460
1595604600000|2020-07-24 15:30:00|9223.4|9221.9|9222.4|9220.9|9226.3|9224.5|9222.4|9220.6|572
1595604900000|2020-07-24 15:35:00|9222.3|9220.8|9227.4|9225|9227.6|9225.7|9222.1|9220.5|437
1595605200000|2020-07-24 15:40:00|9226.7|9225.2|9222.4|9220.9|9226.7|9225.2|9220.4|9218|392
1595605500000|2020-07-24 15:45:00|9222.3|9220.8|9224.2|9222.7|9225.1|9223.3|9222.3|9220.8|287
1595605800000|2020-07-24 15:50:00|9224.4|9222.9|9223|9221.5|9225|9223.2|9222.4|9220.8|324
1595606100000|2020-07-24 15:55:00|9223.2|9221.7|9223.3|9221.8|9224.3|9222.5|9219.9|9218.4|383
1595606400000|2020-07-24 16:00:00|9223.2|9221.7|9225.2|9222.8|9225.4|9223.8|9223.2|9221.7|447
1595606700000|2020-07-24 16:05:00|9225.3|9222.9|9228.2|9226.7|9228.7|9226.8|9224.8|9222.9|308
1595607000000|2020-07-24 16:10:00|9228.3|9226.8|9224.7|9223.2|9228.3|9226.8|9223.5|9221.8|345
1595607300000|2020-07-24 16:15:00|9224.6|9223.1|9227.4|9225.9|9227.7|9226.2|9224.6|9223.1|240
1595607600000|2020-07-24 16:20:00|9227.5|9226|9227.3|9225.8|9228.5|9226.9|9225.7|9223.8|246
1595607900000|2020-07-24 16:25:00|9227.2|9225.7|9228.3|9226.8|9228.7|9227.2|9226.2|9224.2|251
1595608200000|2020-07-24 16:30:00|9228.4|9226.9|9228.7|9227.2|9229.3|9227.8|9227.5|9225.7|310
1595608500000|2020-07-24 16:35:00|9228.6|9227.1|9227.7|9226.2|9229.5|9227.8|9227.4|9225.9|254
1595608800000|2020-07-24 16:40:00|9227.6|9226.1|9226.7|9225.2|9228.3|9226.8|9226.5|9225|246
1595609100000|2020-07-24 16:45:00|9226.6|9225.1|9226.4|9224.9|9228.3|9226.8|9225.7|9223.9|282
1595609400000|2020-07-24 16:50:00|9226.5|9225|9224.9|9223.4|9227.4|9225.9|9224.7|9223.2|222
1595609700000|2020-07-24 16:55:00|9224.8|9223.3|9225.6|9224.1|9225.8|9224.3|9223.9|9222.4|251
1595610000000|2020-07-24 17:00:00|9225.7|9224.2|9225.5|9224|9226.8|9225|9224|9222.5|335
1595610300000|2020-07-24 17:05:00|9225.7|9224.2|9225.5|9224|9226|9224.3|9224.6|9222.7|259
1595610600000|2020-07-24 17:10:00|9225.4|9223.9|9224.4|9222.9|9225.4|9223.9|9223.6|9221.7|250
1595610900000|2020-07-24 17:15:00|9224.3|9222.8|9222.5|9221|9224.4|9222.9|9222.3|9220.8|255
1595611200000|2020-07-24 17:20:00|9222.7|9221.2|9222.5|9221|9222.9|9221.4|9221.1|9219.2|339
1595611500000|2020-07-24 17:25:00|9222.4|9220.9|9222.3|9220.8|9222.7|9221|9221.2|9219.7|278
1595611800000|2020-07-24 17:30:00|9222.2|9220.7|9223.8|9222.3|9224.2|9222.7|9222.2|9220.7|271
1595612100000|2020-07-24 17:35:00|9223.7|9222.2|9224.5|9223|9224.7|9223.2|9222.4|9220.9|243
1595612400000|2020-07-24 17:40:00|9224.6|9223.1|9223.6|9222.1|9225.1|9223.4|9223.2|9221.7|258
1595612700000|2020-07-24 17:45:00|9223.7|9222.2|9220.6|9219.1|9223.8|9222.3|9220.5|9219|295
1595613000000|2020-07-24 17:50:00|9220.5|9219|9219.4|9217.9|9222.1|9220.6|9219.3|9217.8|204
1595613300000|2020-07-24 17:55:00|9219.5|9218|9219.7|9218.2|9220.9|9219.2|9219.4|9217.9|189
1595613600000|2020-07-24 18:00:00|9219.6|9218.1|9219.7|9218.2|9220.8|9219.3|9219.6|9218.1|222
1595613900000|2020-07-24 18:05:00|9220.1|9217.7|9217.8|9216.3|9220.1|9218.2|9217.6|9215.8|150
1595614200000|2020-07-24 18:10:00|9217.7|9216.2|9217.2|9215.7|9218.7|9217.2|9216.3|9214.8|249
1595614500000|2020-07-24 18:15:00|9217.7|9216.2|9218.7|9217.2|9219.9|9218.4|9217.6|9216.1|208
1595614800000|2020-07-24 18:20:00|9218.5|9217|9217.2|9215.7|9218.6|9217.1|9217|9215.5|189
1595615100000|2020-07-24 18:25:00|9217.1|9215.6|9219|9216.6|9219.2|9217.7|9217|9215.1|247
1595615400000|2020-07-24 18:30:00|9218.6|9217.1|9220.6|9219.1|9220.9|9219.4|9218.5|9217|188
1595615700000|2020-07-24 18:35:00|9220.7|9219.2|9219.9|9218.4|9220.7|9219.2|9219.5|9218|196
1595616000000|2020-07-24 18:40:00|9219.8|9218.3|9219.1|9217.6|9220.5|9219|9218.9|9216.9|189
1595616300000|2020-07-24 18:45:00|9219|9217.5|9217.9|9216.4|9219.7|9217.9|9217.7|9216.1|199
1595616600000|2020-07-24 18:50:00|9218|9216.5|9222.6|9221.1|9223.2|9221.7|9217.8|9216.3|281
1595616900000|2020-07-24 18:55:00|9222.5|9221|9223.8|9222.3|9223.8|9222.3|9221.5|9220|218
1595617200000|2020-07-24 19:00:00|9223.9|9222.4|9221.9|9220.4|9225.4|9223.6|9221.8|9219.9|319
1595617500000|2020-07-24 19:05:00|9221.8|9220.3|9221.3|9219.8|9222.6|9220.6|9221.1|9219.2|165
1595617800000|2020-07-24 19:10:00|9221.7|9220.2|9222.1|9220.6|9222.8|9220.8|9221.1|9219.2|206
1595618100000|2020-07-24 19:15:00|9222|9220.5|9222.5|9221|9223.3|9221.6|9221.5|9219.7|289
1595618400000|2020-07-24 19:20:00|9222.3|9220.8|9223.2|9220.8|9223.2|9221.2|9221.3|9219.4|286
1595618700000|2020-07-24 19:25:00|9223.1|9220.7|9223.4|9221|9223.6|9221.5|9221.4|9219.4|251
1595619000000|2020-07-24 19:30:00|9223.6|9221.2|9224.5|9222.1|9225.3|9223.4|9223|9221|227
1595619300000|2020-07-24 19:35:00|9224.6|9222.2|9222.2|9220.7|9224.6|9222.7|9222|9220.2|184
1595619600000|2020-07-24 19:40:00|9222.1|9220.6|9222.4|9220.9|9223.4|9221.4|9220.7|9218.8|273
1595619900000|2020-07-24 19:45:00|9222.5|9221|9224.2|9222.7|9225.2|9223.3|9222.2|9220.2|278
1595620200000|2020-07-24 19:50:00|9224.3|9222.8|9227.2|9224.8|9227.3|9225.3|9224.1|9222.4|280
1595620500000|2020-07-24 19:55:00|9226.8|9225.3|9226.5|9225|9227.2|9225.3|9225.8|9223.9|221
1595620800000|2020-07-24 20:00:00|9227|9224.6|9225.8|9223.4|9228.2|9226.3|9225.3|9223.2|275
1595621100000|2020-07-24 20:05:00|9225.9|9223.5|9225.5|9223.1|9226.3|9224|9225.1|9222.7|110
1595621400000|2020-07-24 20:10:00|9225.4|9223|9225.5|9223.1|9226.2|9223.8|9225.1|9222.7|123
1595621700000|2020-07-24 20:15:00|9225.4|9223|9221.3|9218.9|9225.5|9223.1|9220.6|9218.2|341
1595622000000|2020-07-24 20:20:00|9221.2|9218.8|9220.9|9218.5|9222.4|9220|9219.4|9217|326
1595622300000|2020-07-24 20:25:00|9220.8|9218.4|9223.2|9220.8|9224.5|9222.1|9220.8|9218.4|375
1595622600000|2020-07-24 20:30:00|9223|9220.6|9219.4|9217|9223.6|9221.4|9218.8|9216.5|293
1595622900000|2020-07-24 20:35:00|9219.2|9216.8|9218.4|9216|9220.3|9217.9|9217.2|9214.9|271
1595623200000|2020-07-24 20:40:00|9217.3|9215.8|9211|9208.6|9218.4|9216.3|9211|9208.6|246
1595623500000|2020-07-24 20:45:00|9211.1|9208.7|9212.4|9210|9213.3|9210.9|9209.5|9207.2|270
1595623800000|2020-07-24 20:50:00|9211.6|9209.2|9209.9|9207.5|9212.9|9210.5|9208.1|9205.6|327
1595624100000|2020-07-24 20:55:00|9209.5|9207.1|9206.7|9204.3|9211.4|9208.1|9206|9202.3|495
1595793600000|2020-07-26 20:00:00|9214.5|9206.9|9216|9208.4|9216.1|9208.5|9214.5|9206.9|4
1595793900000|2020-07-26 20:05:00|9216.6|9209|9218.9|9207.9|9220.3|9209.7|9216.6|9207.3|8
1595794200000|2020-07-26 20:10:00|9223.1|9212.1|9223.1|9212.1|9223.1|9212.1|9218.4|9207.4|7
1595794500000|2020-07-26 20:15:00|9222.5|9211.5|9221.2|9210.2|9222.5|9211.5|9218.4|9207.4|7
1595794800000|2020-07-26 20:20:00|9219.6|9208.6|9219.8|9209.7|9223.4|9212.4|9219.3|9208.3|16
1595795100000|2020-07-26 20:25:00|9220.4|9209.4|9220.4|9209.4|9220.4|9209.7|9219.3|9209.4|13
1595795400000|2020-07-26 20:30:00|9222.1|9211.1|9220.7|9209.7|9222.6|9211.6|9219.6|9208.6|5
1595795700000|2020-07-26 20:35:00|9220.8|9209.8|9222.7|9211.7|9225.3|9218.5|9220.7|9209.7|59
1595796000000|2020-07-26 20:40:00|9223.9|9212.9|9222.7|9211.7|9224.4|9217|9221.1|9210.1|38
1595796300000|2020-07-26 20:45:00|9224.3|9213.3|9222.1|9211.1|9224.3|9213.3|9220.8|9209.8|20
1595796600000|2020-07-26 20:50:00|9223.8|9212.8|9223.8|9212.8|9223.8|9212.8|9223.3|9212.3|5
1595796900000|2020-07-26 20:55:00|9219.8|9208.8|9221|9210|9223.8|9212.8|9219.8|9208.8|6
1595797200000|2020-07-26 21:00:00|9223.7|9212.7|9221.3|9210.3|9223.9|9212.9|9218.8|9207.8|32
1595797500000|2020-07-26 21:05:00|9220.8|9209.8|9221.3|9210.3|9221.8|9210.8|9220.8|9209.8|17
1595797800000|2020-07-26 21:10:00|9221.4|9210.4|9222|9211|9222.3|9211.3|9221.1|9210.1|23
1595798100000|2020-07-26 21:15:00|9221.5|9210.5|9221.1|9210.1|9221.5|9210.5|9220.9|9209.9|6
1595798400000|2020-07-26 21:20:00|9221|9210|9220.8|9209.8|9221.6|9210.6|9220|9209|35
1595798700000|2020-07-26 21:25:00|9221|9210|9220.2|9209.6|9221.9|9210.9|9220.2|9209.3|16
1595799000000|2020-07-26 21:30:00|9220.1|9209.5|9221.2|9210.2|9221.4|9210.4|9220.1|9209.2|53
1595799300000|2020-07-26 21:35:00|9221.1|9210.1|9220.7|9209.7|9221.3|9210.3|9220.7|9209.7|26
1595799600000|2020-07-26 21:40:00|9221.2|9210.2|9220.6|9209.6|9221.2|9210.2|9220.5|9209.5|51
1595799900000|2020-07-26 21:45:00|9220.9|9209.9|9221.1|9210.1|9221.2|9210.2|9220.6|9209.6|38
1595800200000|2020-07-26 21:50:00|9221.2|9210.2|9221.1|9210.1|9222.3|9211.3|9221.1|9210.1|50
1595800500000|2020-07-26 21:55:00|9221.2|9210.2|9221.5|9210.5|9221.6|9210.6|9221|9210|38
1595800800000|2020-07-26 22:00:00|9221.3|9210.3|9218.2|9213.2|9225.5|9218.6|9214.3|9207.7|682
1595801100000|2020-07-26 22:05:00|9218.3|9213.3|9216.4|9214|9218.3|9215|9214.6|9210.4|277
1595801400000|2020-07-26 22:10:00|9216.7|9213.9|9215.8|9213|9219.1|9215.8|9215.8|9213|193
1595801700000|2020-07-26 22:15:00|9215.7|9213.1|9216.1|9213.3|9217|9214|9214.9|9211.6|522
1595802000000|2020-07-26 22:20:00|9216.5|9213.4|9214.6|9212.2|9216.5|9213.5|9212.1|9208.9|425
1595802300000|2020-07-26 22:25:00|9214.5|9212.1|9211.2|9208.8|9214.7|9212.3|9209.9|9207.5|438
1595802600000|2020-07-26 22:30:00|9211.1|9208.7|9211.3|9208.9|9211.4|9209|9209.8|9207.4|269
1595802900000|2020-07-26 22:35:00|9211|9208.6|9210.5|9208.1|9211|9208.6|9209.5|9207.1|193
1595803200000|2020-07-26 22:40:00|9210.4|9208|9211.8|9209.4|9212.3|9209.9|9210.3|9207.9|151
1595803500000|2020-07-26 22:45:00|9211.7|9209.3|9213|9210.6|9213.4|9211|9211.6|9209.2|188
1595803800000|2020-07-26 22:50:00|9213.1|9210.7|9212.2|9209.8|9213.9|9211.5|9212|9209.6|189
1595804100000|2020-07-26 22:55:00|9212.3|9209.9|9213.8|9211.4|9214|9211.6|9212.2|9209.8|200
1595804400000|2020-07-26 23:00:00|9213.6|9211.2|9216.6|9214.2|9217.3|9214.9|9213.6|9211.2|293
1595804700000|2020-07-26 23:05:00|9216.7|9214.3|9217.2|9214.8|9219.2|9216.8|9216.4|9214|295
1595805000000|2020-07-26 23:10:00|9217.3|9214.9|9216.6|9214.2|9217.5|9215.1|9214|9211.6|368
1595805300000|2020-07-26 23:15:00|9216.7|9214.3|9216.5|9214.1|9217.5|9215.1|9216.2|9213.8|322
1595805600000|2020-07-26 23:20:00|9216.6|9214.2|9215.5|9213.1|9218.3|9215.9|9214.6|9212.2|373
1595805900000|2020-07-26 23:25:00|9215.4|9213|9215.5|9213.1|9217|9214.6|9215|9212.6|248
1595806200000|2020-07-26 23:30:00|9215.4|9213|9212.1|9209.7|9215.4|9213|9211.5|9209.1|259
1595806500000|2020-07-26 23:35:00|9212.2|9209.8|9213.1|9210.7|9214.1|9211.7|9211.5|9209.1|231
1595806800000|2020-07-26 23:40:00|9213.2|9210.8|9213.1|9210.7|9215|9212.6|9211.9|9209.5|268
1595807100000|2020-07-26 23:45:00|9213|9210.6|9212.1|9209.7|9213.6|9211.2|9211.4|9209|252
1595807400000|2020-07-26 23:50:00|9212|9209.6|9210.8|9208.4|9213.2|9210.8|9210|9207.6|332
1595807700000|2020-07-26 23:55:00|9210.9|9208.5|9212.2|9209.8|9212.8|9210.4|9210.3|9207.9|228
1595808000000|2020-07-27 00:00:00|9212.1|9209.7|9208.7|9206.3|9212.5|9210.1|9208.6|9206.2|359
1595808300000|2020-07-27 00:05:00|9208.9|9206.5|9205.4|9203|9209.5|9207.5|9204.6|9202.3|371
1595808600000|2020-07-27 00:10:00|9205.6|9203.2|9207.2|9204.8|9209.2|9206.8|9205.4|9203.1|294
1595808900000|2020-07-27 00:15:00|9207.1|9204.7|9206.4|9204|9208.5|9206.5|9206.3|9203.9|274
1595809200000|2020-07-27 00:20:00|9206.5|9204.1|9203.6|9201.2|9206.6|9204.2|9202.9|9200.5|261
1595809500000|2020-07-27 00:25:00|9203.5|9201.1|9204.7|9202.3|9206.1|9204.1|9203|9200.9|242
1595809800000|2020-07-27 00:30:00|9204.9|9202.5|9204.6|9202.2|9205.6|9203.7|9203.3|9201.3|250
1595810100000|2020-07-27 00:35:00|9204.5|9202.1|9190.9|9188.5|9204.7|9202.3|9188.9|9186.5|735
1595810400000|2020-07-27 00:40:00|9191|9188.6|9191.4|9189|9191.9|9189.5|9187.1|9184.7|603
1595810700000|2020-07-27 00:45:00|9191.6|9189.2|9195.9|9193.5|9196.1|9194.1|9191.6|9189.2|377
1595811000000|2020-07-27 00:50:00|9196|9193.6|9194.6|9192.2|9196|9193.9|9192.4|9190.4|385
1595811300000|2020-07-27 00:55:00|9194.5|9192.1|9196.6|9194.2|9197.3|9195.6|9194.4|9192|294
1595811600000|2020-07-27 01:00:00|9196.5|9194.1|9196|9193.6|9197.5|9195.4|9194.7|9192.7|315
1595811900000|2020-07-27 01:05:00|9196.1|9193.7|9193.4|9191|9197|9194.6|9192.8|9190.4|302
1595812200000|2020-07-27 01:10:00|9193.5|9191.1|9195.4|9193|9195.4|9193|9192.5|9190.5|274
1595812500000|2020-07-27 01:15:00|9195.3|9192.9|9197.1|9194.7|9198.5|9196.1|9195.3|9192.9|326
1595812800000|2020-07-27 01:20:00|9197|9194.6|9197|9194.6|9197.6|9195.6|9195.9|9193.5|261
1595813100000|2020-07-27 01:25:00|9197.1|9194.7|9195.5|9194|9197.2|9195|9195.2|9193.2|258
1595813400000|2020-07-27 01:30:00|9195.6|9194.1|9190.9|9188.5|9196.5|9194.5|9190.3|9188.4|469
1595813700000|2020-07-27 01:35:00|9190.8|9188.4|9191.1|9188.7|9191.6|9189.7|9189|9186.8|413
1595814000000|2020-07-27 01:40:00|9191.2|9188.8|9191.2|9188.8|9192.1|9190.1|9189.7|9187.8|354
1595814300000|2020-07-27 01:45:00|9191.3|9188.9|9193.5|9191.1|9193.7|9191.7|9190.7|9188.3|346
1595814600000|2020-07-27 01:50:00|9193.4|9191|9192.4|9190|9193.4|9191|9191.5|9189.1|308
1595814900000|2020-07-27 01:55:00|9192.5|9190.1|9192.9|9190.5|9193.2|9190.8|9191.7|9189.4|226
1595815200000|2020-07-27 02:00:00|9192.8|9190.4|9192.4|9190.9|9193.8|9191.9|9192.4|9190.3|168
1595815500000|2020-07-27 02:05:00|9192.5|9191|9192.3|9190.8|9193.7|9191.7|9191.4|9189.4|262
1595815800000|2020-07-27 02:10:00|9192.2|9190.7|9190.1|9187.7|9192.8|9190.9|9189.2|9187.2|398
1595816100000|2020-07-27 02:15:00|9189.9|9187.5|9190.1|9187.7|9191|9188.9|9189.1|9187.1|357
1595816400000|2020-07-27 02:20:00|9190.2|9187.8|9190|9187.6|9190.8|9189|9189.1|9187.1|249
1595816700000|2020-07-27 02:25:00|9190.1|9187.7|9188.5|9186.1|9190.1|9188|9187.6|9185.6|163
1595817000000|2020-07-27 02:30:00|9188|9186.5|9188.3|9186.8|9189.4|9187.5|9188|9186|272
1595817300000|2020-07-27 02:35:00|9188.2|9186.7|9188.7|9186.3|9189.5|9187.4|9187.7|9185.7|289
1595817600000|2020-07-27 02:40:00|9188.6|9186.2|9187.8|9185.4|9190.1|9188.5|9187.5|9185.1|306
1595817900000|2020-07-27 02:45:00|9187.7|9185.3|9182.7|9180.3|9187.8|9185.6|9182.5|9180.1|533
1595818200000|2020-07-27 02:50:00|9182.8|9180.4|9183.7|9181.3|9184.6|9182.2|9182.4|9180.2|483
1595818500000|2020-07-27 02:55:00|9183.6|9181.2|9180.9|9178.5|9183.9|9181.6|9174.5|9172|473
1595818800000|2020-07-27 03:00:00|9180.8|9178.4|9181.1|9178.7|9181.4|9179.2|9179.6|9177.5|330
1595819100000|2020-07-27 03:05:00|9181|9178.6|9179.4|9177|9181.3|9179.2|9178.8|9176.8|322
1595819400000|2020-07-27 03:10:00|9179.3|9176.9|9173.5|9171.1|9179.9|9177.8|9173.5|9171.1|440
1595819700000|2020-07-27 03:15:00|9173.6|9171.2|9174.4|9172|9174.9|9172.5|9167.4|9165|616
1595820000000|2020-07-27 03:20:00|9174.3|9171.9|9174.2|9171.8|9176.5|9174.1|9172.9|9170.5|446
1595820300000|2020-07-27 03:25:00|9174.1|9171.7|9169.7|9167.3|9174.1|9171.8|9168.9|9166.5|469
1595820600000|2020-07-27 03:30:00|9169.6|9167.2|9171.6|9169.2|9172.6|9170.2|9169.6|9167.2|352
1595820900000|2020-07-27 03:35:00|9171.5|9169.1|9172.2|9169.8|9172.5|9170.1|9169.8|9167.9|358
1595821200000|2020-07-27 03:40:00|9172.4|9170|9172.9|9170.5|9173.2|9171.2|9171.5|9169.5|319
1595821500000|2020-07-27 03:45:00|9173|9170.6|9173.1|9171.6|9175.3|9173.3|9172.6|9170.4|334
1595821800000|2020-07-27 03:50:00|9173.6|9171.2|9172.8|9170.4|9174.4|9172.3|9172.1|9170.1|185
1595822100000|2020-07-27 03:55:00|9172.9|9170.5|9173.5|9171.1|9173.7|9171.7|9172|9170|263
1595822400000|2020-07-27 04:00:00|9173|9171.5|9176.1|9173.7|9176.7|9174.3|9172.3|9170.2|265
1595822700000|2020-07-27 04:05:00|9176.2|9173.8|9177.9|9175.5|9180.1|9178.1|9176.1|9173.8|310
1595823000000|2020-07-27 04:10:00|9177.8|9175.4|9179.1|9176.7|9180.1|9178.3|9177.7|9175.3|296
1595823300000|2020-07-27 04:15:00|9179.2|9176.8|9177.7|9175.3|9180|9178.1|9177.1|9175.2|326
1595823600000|2020-07-27 04:20:00|9177.8|9175.4|9177.2|9174.8|9177.8|9175.8|9175.5|9173.6|225
1595823900000|2020-07-27 04:25:00|9177|9174.6|9176.8|9174.4|9177.7|9175.6|9176|9174|191
1595824200000|2020-07-27 04:30:00|9176.7|9175.2|9177.5|9175.1|9177.7|9175.9|9176.2|9174.3|175
1595824500000|2020-07-27 04:35:00|9177.4|9175|9175.6|9173.2|9177.9|9176|9174.7|9173|260
1595824800000|2020-07-27 04:40:00|9175.7|9173.3|9177.1|9175.6|9178.1|9176.2|9175.2|9173.2|219
1595825100000|2020-07-27 04:45:00|9177|9175.5|9176.2|9174.7|9177.8|9175.9|9176|9174.2|153
1595825400000|2020-07-27 04:50:00|9176.3|9174.8|9175.4|9173|9177|9174.9|9174.5|9172.6|218
1595825700000|2020-07-27 04:55:00|9174.8|9173.3|9176.6|9174.2|9177|9174.7|9174.5|9172.6|240
1595826000000|2020-07-27 05:00:00|9176.5|9174.1|9177.6|9176.1|9178.2|9176.3|9176.1|9174.1|245
1595826300000|2020-07-27 05:05:00|9177.7|9176.2|9177.4|9175|9178.1|9176.3|9176.6|9174.7|272
1595826600000|2020-07-27 05:10:00|9177.5|9175.1|9178.5|9176.1|9178.6|9176.4|9176.8|9174.9|228
1595826900000|2020-07-27 05:15:00|9178.4|9176|9177.7|9175.3|9178.6|9176.6|9177|9175.2|241
1595827200000|2020-07-27 05:20:00|9177.8|9175.4|9180.1|9177.7|9180.1|9177.7|9176.2|9174.3|268
1595827500000|2020-07-27 05:25:00|9180.2|9177.8|9179.8|9178.3|9180.4|9178.5|9178.8|9177.3|115
1595827800000|2020-07-27 05:30:00|9179.9|9178.4|9181.1|9179.6|9182.8|9180.6|9179.3|9177.6|370
1595828100000|2020-07-27 05:35:00|9181.2|9179.7|9180.7|9179.2|9181.6|9179.9|9180.5|9178.4|285
1595828400000|2020-07-27 05:40:00|9180.8|9179.3|9180.7|9179.2|9181.9|9180|9180.3|9178.7|242
1595828700000|2020-07-27 05:45:00|9180.9|9178.5|9181.4|9179.9|9181.9|9180.1|9179|9177.5|237
1595829000000|2020-07-27 05:50:00|9181.3|9179.8|9183|9181.5|9183.4|9181.6|9180.5|9178.5|260
1595829300000|2020-07-27 05:55:00|9182.9|9181.4|9181.9|9179.5|9184.2|9182.4|9181.5|9179.3|237
1595829600000|2020-07-27 06:00:00|9182|9179.6|9180|9177.6|9182|9180.1|9178.4|9176.7|510
1595829900000|2020-07-27 06:05:00|9179.9|9177.5|9179.1|9176.7|9180.2|9178.3|9178.4|9176.4|402
1595830200000|2020-07-27 06:10:00|9179.2|9176.8|9179.3|9176.9|9179.4|9177.5|9175.7|9174.1|409
1595830500000|2020-07-27 06:15:00|9179.2|9176.8|9177.4|9175.9|9179.5|9177.3|9177|9175.3|255
1595830800000|2020-07-27 06:20:00|9177.3|9175.8|9172.7|9170.3|9177.3|9175.8|9171.5|9169.5|346
1595831100000|2020-07-27 06:25:00|9172.6|9170.2|9178.5|9176.1|9180.2|9178.3|9171.6|9170.1|422
1595831400000|2020-07-27 06:30:00|9178.4|9176|9178.6|9176.2|9179.2|9177.3|9176.3|9174.6|352
1595831700000|2020-07-27 06:35:00|9178.5|9176.1|9176.7|9174.3|9180.3|9178.7|9176.1|9174.3|433
1595832000000|2020-07-27 06:40:00|9176.8|9174.4|9172.4|9170|9176.8|9174.8|9171.7|9169.8|364
1595832300000|2020-07-27 06:45:00|9172.2|9169.8|9170.4|9168.9|9172.3|9170.4|9168.5|9167|501
1595832600000|2020-07-27 06:50:00|9170.5|9169|9171.6|9169.2|9172.1|9170.6|9169.1|9167.3|441
1595832900000|2020-07-27 06:55:00|9171.1|9169.6|9174.5|9172.1|9176.7|9174.5|9171.1|9169.4|613
1595833200000|2020-07-27 07:00:00|9174.6|9172.2|9173.3|9170.9|9175.4|9173.9|9171.4|9169.9|482
1595833500000|2020-07-27 07:05:00|9173.2|9170.8|9172.4|9170.9|9174.4|9172.3|9170.5|9168.7|461
1595833800000|2020-07-27 07:10:00|9171.6|9170.1|9170.2|9168.7|9172.9|9171|9167.9|9166.1|634
1595834100000|2020-07-27 07:15:00|9170.9|9168.5|9173.9|9172.4|9176.3|9174.5|9170.6|9168.5|452
1595834400000|2020-07-27 07:20:00|9173.8|9172.3|9173.8|9172.3|9175.8|9174.1|9173|9171.3|383
1595834700000|2020-07-27 07:25:00|9173.7|9172.2|9173|9171.5|9176|9174.3|9173|9171.3|440
1595835000000|2020-07-27 07:30:00|9173.1|9171.6|9181.3|9179.8|9181.9|9180|9173.1|9171.6|529
1595835300000|2020-07-27 07:35:00|9181.1|9179.6|9188.8|9187.3|9190.4|9188.1|9181.1|9179.5|707
1595835600000|2020-07-27 07:40:00|9189|9187.5|9182.6|9181.1|9190|9188.5|9182.3|9180.4|566
1595835900000|2020-07-27 07:45:00|9182.7|9181.2|9184.9|9183.4|9185.6|9183.9|9180.5|9178.9|482
1595836200000|2020-07-27 07:50:00|9185|9183.5|9182.8|9181.3|9185.6|9183.7|9181.8|9180.2|452
1595836500000|2020-07-27 07:55:00|9182.9|9181.4|9189.5|9187.1|9192.3|9190.3|9181.5|9179.5|440
1595836800000|2020-07-27 08:00:00|9189.6|9187.2|9187.1|9184.7|9189.8|9187.7|9184.9|9183.4|547
1595837100000|2020-07-27 08:05:00|9187.2|9184.8|9189.4|9187|9190.4|9188.9|9186.7|9184.7|576
1595837400000|2020-07-27 08:10:00|9189.3|9186.9|9188.4|9186.9|9191.3|9189.7|9188.1|9186.2|450
1595837700000|2020-07-27 08:15:00|9188.2|9186.7|9187.5|9186|9191.2|9189.4|9187|9185.5|441
1595838000000|2020-07-27 08:20:00|9187.4|9185.9|9187.8|9186.3|9189.4|9187.9|9184.9|9183.4|458
1595838300000|2020-07-27 08:25:00|9187.7|9186.2|9186.2|9183.8|9189.3|9187.6|9185.6|9183.8|358
1595838600000|2020-07-27 08:30:00|9186.3|9183.9|9191.3|9189.8|9191.4|9189.9|9185.7|9183.9|325
1595838900000|2020-07-27 08:35:00|9191.2|9189.7|9186.3|9183.9|9192|9190.4|9185.8|9183.8|448
1595839200000|2020-07-27 08:40:00|9186.1|9183.7|9199.7|9197.3|9200.1|9198.3|9185.8|9183.7|466
1595839500000|2020-07-27 08:45:00|9199.8|9197.4|9197.1|9195.6|9201.6|9199.8|9197.1|9195|444
1595839800000|2020-07-27 08:50:00|9197.5|9195.1|9195.8|9193.4|9202.3|9200.4|9195.4|9193.4|519
1595840100000|2020-07-27 08:55:00|9195.4|9193.9|9206.3|9203.9|9206.4|9204|9195.3|9193.8|597
1595840400000|2020-07-27 09:00:00|9205.8|9204.3|9203.1|9201.6|9206.4|9204.4|9197.4|9195.1|502
1595840700000|2020-07-27 09:05:00|9203.2|9201.7|9208.3|9206.8|9210.5|9208.1|9202.4|9200.5|575
1595841000000|2020-07-27 09:10:00|9208.2|9206.7|9215.3|9212.9|9216.4|9214.9|9207.6|9205.9|507
1595841300000|2020-07-27 09:15:00|9215|9213.5|9222.5|9220.1|9222.6|9221|9214.1|9212.6|586
1595841600000|2020-07-27 09:20:00|9222.4|9220|9218.7|9217.2|9224.1|9222.6|9218.2|9216.4|497
1595841900000|2020-07-27 09:25:00|9218.8|9217.3|9215.5|9214|9219.3|9217.6|9213.7|9211.9|430
1595842200000|2020-07-27 09:30:00|9215.2|9213.7|9216|9214.5|9219.3|9217.5|9215.1|9212.9|373
1595842500000|2020-07-27 09:35:00|9216.1|9214.6|9206|9204.5|9216.1|9214.6|9205.9|9204|492
1595842800000|2020-07-27 09:40:00|9206.1|9204.6|9208|9206.5|9209.6|9208|9206.1|9204|380
1595843100000|2020-07-27 09:45:00|9207.9|9206.4|9206.6|9205.1|9210.8|9209.1|9206.4|9204.8|416
1595843400000|2020-07-27 09:50:00|9206.9|9205.4|9202|9200.5|9207.2|9205.4|9201.9|9200|451
1595843700000|2020-07-27 09:55:00|9201.9|9200.4|9202.8|9200.4|9205|9203.1|9200.9|9199|387
1595844000000|2020-07-27 10:00:00|9202.6|9200.2|9200.4|9198|9203.4|9201.6|9200.1|9198|398
1595844300000|2020-07-27 10:05:00|9199.7|9198.2|9200|9197.6|9201.6|9199.8|9199|9197|395
1595844600000|2020-07-27 10:10:00|9199.9|9197.5|9212.1|9209.7|9212.2|9210.3|9199.9|9197.5|525
1595844900000|2020-07-27 10:15:00|9212|9209.6|9211.9|9209.5|9219.3|9216.9|9210.6|9209.1|492
1595845200000|2020-07-27 10:20:00|9212|9209.6|9210|9207.6|9214.9|9213.4|9210|9207.6|649
1595845500000|2020-07-27 10:25:00|9210.2|9207.8|9203.2|9200.8|9211.8|9209.9|9202.4|9200.5|570
1595845800000|2020-07-27 10:30:00|9203.3|9200.9|9203.2|9200.8|9206.9|9204.6|9202.1|9200.5|516
1595846100000|2020-07-27 10:35:00|9203.1|9200.7|9203.3|9200.9|9205|9203|9202.1|9200|397
1595846400000|2020-07-27 10:40:00|9203.4|9201|9201.5|9199.1|9204.6|9202.2|9201.3|9199|391
1595846700000|2020-07-27 10:45:00|9201.4|9199|9194.5|9193|9201.6|9199.5|9194.5|9193|499
1595847000000|2020-07-27 10:50:00|9194.4|9192.9|9196|9194.5|9196.1|9194.6|9193.6|9191.6|405
1595847300000|2020-07-27 10:55:00|9195.9|9194.4|9204.6|9202.2|9205.1|9203.1|9195.9|9194.4|451
1595847600000|2020-07-27 11:00:00|9204.5|9203|9209.1|9207.6|9213.8|9211.9|9204.5|9202.5|472
1595847900000|2020-07-27 11:05:00|9208.9|9207.4|9213.9|9212.4|9215|9213.5|9208.5|9206.6|413
1595848200000|2020-07-27 11:10:00|9214|9212.5|9218.9|9216.5|9219.2|9216.8|9212.4|9210.4|517
1595848500000|2020-07-27 11:15:00|9218.7|9216.3|9222.6|9221.1|9224.1|9222.1|9217.3|9215.4|671
1595848800000|2020-07-27 11:20:00|9222.7|9221.2|9224.6|9222.2|9224.8|9222.9|9220.5|9218.8|404
1595849100000|2020-07-27 11:25:00|9224.2|9222.7|9218.5|9216.1|9224.6|9222.7|9217.3|9215.4|444
1595849400000|2020-07-27 11:30:00|9218.6|9216.2|9218.9|9217.4|9219.9|9218.4|9217.2|9215.7|354
1595849700000|2020-07-27 11:35:00|9218.8|9217.3|9221.9|9219.5|9222.5|9221|9218.3|9216.8|371
1595850000000|2020-07-27 11:40:00|9221.5|9220|9220.6|9219.1|9223.7|9221.7|9220.4|9218.6|423
1595850300000|2020-07-27 11:45:00|9220.5|9219|9224.2|9222.7|9224.7|9222.7|9220.5|9218.6|476
1595850600000|2020-07-27 11:50:00|9224.1|9222.6|9224.2|9222.7|9226.8|9225|9223.2|9221.3|497
1595850900000|2020-07-27 11:55:00|9224.7|9222.3|9221.8|9220.3|9226.2|9224.4|9217.5|9215.7|697
1595851200000|2020-07-27 12:00:00|9222.6|9220.2|9229.3|9227.8|9231|9229.5|9221.6|9219.4|748
1595851500000|2020-07-27 12:05:00|9229.4|9227.9|9220.3|9218.8|9229.4|9227.9|9219.5|9217.6|620
1595851800000|2020-07-27 12:10:00|9220.2|9218.7|9216.3|9214.8|9222|9220.2|9212.8|9210.9|803
1595852100000|2020-07-27 12:15:00|9216.2|9214.7|9219.1|9217.6|9222.5|9220.6|9216.2|9214.3|539
1595852400000|2020-07-27 12:20:00|9219.5|9217.1|9222.1|9220.6|9225.3|9223.3|9218.9|9216.9|520
1595852700000|2020-07-27 12:25:00|9222.7|9220.3|9221.4|9216.4|9226.2|9224.2|9221|9216.3|410
1595853000000|2020-07-27 12:30:00|9222.1|9217.1|9216.7|9215.2|9223.7|9221.3|9216.5|9215|636
1595853300000|2020-07-27 12:35:00|9216.6|9215.1|9220.6|9218.2|9222.9|9221.1|9216.6|9214.8|682
1595853600000|2020-07-27 12:40:00|9220.2|9218.7|9221.9|9220.4|9224|9222.2|9220|9218.2|435
1595853900000|2020-07-27 12:45:00|9221.7|9220.2|9217.7|9216.2|9222.3|9220.3|9216.2|9213.8|463
1595854200000|2020-07-27 12:50:00|9217.8|9216.3|9222.7|9221.2|9224.5|9222.4|9217.7|9215.7|389
1595854500000|2020-07-27 12:55:00|9222.8|9221.3|9221|9219.5|9223.4|9221.4|9219.5|9217.6|415
1595854800000|2020-07-27 13:00:00|9220.9|9219.4|9217.1|9214.7|9221.8|9220.3|9216.4|9214.5|555
1595855100000|2020-07-27 13:05:00|9216.5|9215|9226.1|9224.6|9226.5|9224.6|9216.5|9214.7|517
1595855400000|2020-07-27 13:10:00|9226.2|9224.7|9227.7|9226.2|9228.6|9226.7|9225|9222.8|491
1595855700000|2020-07-27 13:15:00|9227.6|9226.1|9226.1|9224.6|9228.5|9227|9224.7|9223.2|329
1595856000000|2020-07-27 13:20:00|9226.2|9224.7|9227.6|9226.1|9229.3|9227.8|9226.1|9224.5|341
1595856300000|2020-07-27 13:25:00|9227.7|9226.2|9226|9224.5|9230.3|9228.8|9224.6|9222.6|543
1595856600000|2020-07-27 13:30:00|9225.6|9224.1|9223.6|9222.1|9226.1|9224.6|9221.1|9219.1|583
1595856900000|2020-07-27 13:35:00|9223.7|9222.2|9221.1|9219.6|9227.2|9225.7|9220.9|9219.4|506
1595857200000|2020-07-27 13:40:00|9221.4|9219.9|9213.2|9211.7|9221.4|9219.9|9211.9|9210.4|631
1595857500000|2020-07-27 13:45:00|9213|9211.5|9209.5|9207.1|9213.8|9211.8|9208|9206.1|558
1595857800000|2020-07-27 13:50:00|9209.6|9207.2|9208.7|9206.3|9210.8|9209.3|9207.1|9205.3|409
1595858100000|2020-07-27 13:55:00|9208.6|9206.2|9205.3|9203.8|9209.7|9207.8|9204.2|9202.4|559
1595858400000|2020-07-27 14:00:00|9205.2|9203.7|9207.7|9206.2|9209.9|9208.4|9204.6|9202.8|678
1595858700000|2020-07-27 14:05:00|9208.1|9205.7|9202.5|9201|9208.1|9205.9|9202.3|9200.5|598
1595859000000|2020-07-27 14:10:00|9202.4|9200.9|9203.3|9200.9|9204.7|9203|9201.6|9199.8|557
1595859300000|2020-07-27 14:15:00|9203.2|9200.8|9204.7|9203.2|9205.8|9204.3|9202.6|9200.6|534
1595859600000|2020-07-27 14:20:00|9204.8|9203.3|9201.1|9199.6|9205.6|9203.8|9201|9199.5|450
1595859900000|2020-07-27 14:25:00|9201.3|9199.8|9197.9|9195.5|9201.4|9199.9|9197.1|9195.4|449
1595860200000|2020-07-27 14:30:00|9197.8|9195.4|9190.4|9188.9|9198.2|9196.3|9190|9187.8|589
1595860500000|2020-07-27 14:35:00|9190.5|9189|9193.4|9191.9|9195.9|9194.2|9189.8|9187.9|562
1595860800000|2020-07-27 14:40:00|9193.1|9191.6|9188.7|9186.3|9195.7|9193.7|9188.2|9186.2|470
1595861100000|2020-07-27 14:45:00|9188.5|9187|9191|9189.5|9192.3|9190.7|9187.3|9185.3|477
1595861400000|2020-07-27 14:50:00|9191.1|9189.6|9193.4|9191.9|9195.5|9193.8|9190.1|9188.6|453
1595861700000|2020-07-27 14:55:00|9193.3|9191.8|9191.9|9190.4|9194|9192.5|9190.5|9189|617
1595862000000|2020-07-27 15:00:00|9191.8|9190.3|9194.8|9193.3|9195.3|9193.5|9190.6|9189|525
1595862300000|2020-07-27 15:05:00|9194.9|9193.4|9196.6|9195.1|9197.7|9196.2|9194.8|9193.1|352
1595862600000|2020-07-27 15:10:00|9196.5|9195|9195.4|9193.9|9197.2|9195.7|9194.7|9193.2|343
1595862900000|2020-07-27 15:15:00|9195.5|9194|9195.2|9193.7|9196.1|9194.4|9194|9192.5|339
1595863200000|2020-07-27 15:20:00|9195.1|9193.6|9200.8|9199.3|9201.4|9199.9|9195|9193.5|280
1595863500000|2020-07-27 15:25:00|9200.9|9199.4|9203.3|9201.8|9205.5|9203.9|9200.7|9199.2|356
1595863800000|2020-07-27 15:30:00|9203.4|9201.9|9203.9|9201.5|9204.9|9202.8|9202.6|9200.6|499
1595864100000|2020-07-27 15:35:00|9204|9201.6|9198.7|9196.3|9205|9203.5|9198|9196.3|471
1595864400000|2020-07-27 15:40:00|9198.8|9196.4|9200.9|9199.4|9201.1|9199.4|9198.4|9196.3|374
1595864700000|2020-07-27 15:45:00|9201.4|9199|9201.7|9200.2|9202.3|9200.5|9199.3|9197.4|330
1595865000000|2020-07-27 15:50:00|9201.8|9200.3|9203.4|9201|9205.6|9203.7|9201.6|9200.1|371
1595865300000|2020-07-27 15:55:00|9203.3|9200.9|9205.5|9204|9207.2|9205.2|9202|9200.5|371
1595865600000|2020-07-27 16:00:00|9205.4|9203.9|9207.4|9205|9207.9|9206.1|9205.1|9203.6|432
1595865900000|2020-07-27 16:05:00|9207.3|9204.9|9206.4|9204|9207.9|9206.1|9204.3|9202.3|373
1595866200000|2020-07-27 16:10:00|9206.5|9204.1|9207.7|9206.2|9208.4|9206.6|9205.3|9203.3|329
1595866500000|2020-07-27 16:15:00|9207.6|9206.1|9209.8|9207.4|9210.8|9209|9207.1|9205.5|494
1595866800000|2020-07-27 16:20:00|9209.9|9207.5|9207.1|9205.6|9210|9208.5|9206.8|9205.3|350
1595867100000|2020-07-27 16:25:00|9207|9205.5|9206.2|9204.7|9207|9205.5|9205.6|9204.1|231
1595867400000|2020-07-27 16:30:00|9206.6|9205.1|9205.5|9204|9208|9206.4|9204.7|9203.2|314
1595867700000|2020-07-27 16:35:00|9205.7|9204.2|9206.5|9205|9208.6|9206.7|9205.4|9203.8|358
1595868000000|2020-07-27 16:40:00|9206.6|9205.1|9206.1|9204.6|9206.9|9205.4|9205.3|9203.8|294
1595868300000|2020-07-27 16:45:00|9206.2|9204.7|9207.1|9205.6|9208.6|9207.1|9205.2|9203.7|266
1595868600000|2020-07-27 16:50:00|9207.2|9205.7|9208.3|9206.8|9209.2|9207.5|9207|9205.5|345
1595868900000|2020-07-27 16:55:00|9208.2|9206.7|9207.6|9205.2|9210.1|9208.6|9206.9|9205.2|431
1595869200000|2020-07-27 17:00:00|9207.2|9205.7|9204.7|9203.2|9207.7|9206.2|9204.4|9202.9|354
1595869500000|2020-07-27 17:05:00|9204.6|9203.1|9205.2|9203.7|9207.5|9206|9204.6|9202.9|257
1595869800000|2020-07-27 17:10:00|9205.3|9203.8|9206.1|9204.6|9207.3|9205.8|9204.7|9203.2|243
1595870100000|2020-07-27 17:15:00|9206.2|9204.7|9205.3|9203.8|9206.6|9205.1|9204.7|9203.2|254
1595870400000|2020-07-27 17:20:00|9205.4|9203.9|9206.5|9204.1|9206.7|9205.2|9205.4|9203.4|205
1595870700000|2020-07-27 17:25:00|9206.6|9204.2|9203.8|9202.3|9206.9|9205|9203.6|9201.6|271
1595871000000|2020-07-27 17:30:00|9203.9|9202.4|9204|9202.5|9206|9203.9|9203.7|9201.9|236
1595871300000|2020-07-27 17:35:00|9204.5|9202.1|9203.8|9202.3|9205.1|9203.4|9203.8|9202|169
1595871600000|2020-07-27 17:40:00|9203.9|9202.4|9204.8|9203.3|9205.2|9203.3|9203.7|9202.2|201
1595871900000|2020-07-27 17:45:00|9204.7|9203.2|9203.5|9202|9205.1|9203.2|9202.9|9201.2|239
1595872200000|2020-07-27 17:50:00|9203.4|9201.9|9204.7|9203.2|9204.8|9203.3|9203.4|9201.9|153
1595872500000|2020-07-27 17:55:00|9204.6|9203.1|9203|9201.5|9204.9|9203.4|9202.6|9201.1|244
1595872800000|2020-07-27 18:00:00|9202.9|9201.4|9202.3|9200.8|9203|9201.5|9201.3|9199.8|251
1595873100000|2020-07-27 18:05:00|9202.2|9200.7|9203.2|9201.7|9203.7|9202.2|9201.2|9199.7|171
1595873400000|2020-07-27 18:10:00|9203.1|9201.6|9198.2|9196.7|9203.2|9201.7|9198.2|9196.7|271
1595873700000|2020-07-27 18:15:00|9198.3|9196.8|9200.6|9199.1|9200.9|9199.4|9197.7|9196.2|237
1595874000000|2020-07-27 18:20:00|9200.5|9199|9198.8|9197.3|9201|9199.5|9198.6|9197.1|271
1595874300000|2020-07-27 18:25:00|9198.9|9197.4|9201.8|9200.3|9202.4|9200.9|9198.8|9197.3|277
1595874600000|2020-07-27 18:30:00|9201.7|9200.2|9201.1|9199.6|9202.2|9200.7|9200.3|9198.8|180
1595874900000|2020-07-27 18:35:00|9201|9199.5|9201.3|9199.8|9201.4|9199.9|9200.3|9198.8|130
1595875200000|2020-07-27 18:40:00|9201.4|9199.9|9200.9|9199.4|9202|9200.5|9200.6|9199.1|270
1595875500000|2020-07-27 18:45:00|9200.8|9199.3|9202.2|9200.7|9202.5|9200.8|9200.8|9199.3|236
1595875800000|2020-07-27 18:50:00|9202.1|9200.6|9204|9202.5|9204.1|9202.6|9202|9200.5|212
1595876100000|2020-07-27 18:55:00|9204.2|9202.7|9204.6|9203.1|9204.9|9203.4|9202.2|9200.6|357
1595876400000|2020-07-27 19:00:00|9204.7|9203.2|9204.3|9202.8|9205.4|9203.9|9203|9201.2|307
1595876700000|2020-07-27 19:05:00|9204.2|9202.7|9205.2|9203.7|9205.8|9204.1|9203.7|9201.7|221
1595877000000|2020-07-27 19:10:00|9205.3|9203.8|9209.1|9207.6|9209.5|9207.8|9205.3|9203.8|346
1595877300000|2020-07-27 19:15:00|9209|9207.5|9209.5|9208|9210|9208.2|9208|9206.2|344
1595877600000|2020-07-27 19:20:00|9209.4|9207.9|9207.1|9205.6|9209.7|9208.2|9206.4|9204.5|305
1595877900000|2020-07-27 19:25:00|9207.2|9205.7|9206.9|9204.5|9207.5|9205.8|9205.3|9203.7|268
1595878200000|2020-07-27 19:30:00|9207|9204.6|9208.1|9206.6|9208.1|9206.6|9205.7|9204.1|280
1595878500000|2020-07-27 19:35:00|9208.2|9206.7|9208.9|9207.4|9209|9207.5|9207.1|9205.3|253
1595878800000|2020-07-27 19:40:00|9209|9207.5|9208.8|9207.3|9210.2|9208.7|9208.4|9206.8|259
1595879100000|2020-07-27 19:45:00|9208.9|9207.4|9208.9|9207.4|9210|9208.2|9208.7|9206.8|207
1595879400000|2020-07-27 19:50:00|9209.1|9207.6|9207.3|9205.8|9209.4|9207.9|9206.9|9205.4|262
1595879700000|2020-07-27 19:55:00|9207.2|9205.7|9206.8|9205.3|9207.5|9205.9|9205.6|9203.9|267
1595880000000|2020-07-27 20:00:00|9206.9|9205.4|9205.8|9203.4|9207.6|9205.9|9205.4|9203.2|242
1595880300000|2020-07-27 20:05:00|9205.7|9203.3|9205|9202.6|9205.9|9204|9204.6|9202.4|126
1595880600000|2020-07-27 20:10:00|9204.9|9202.5|9204.2|9201.8|9205.1|9202.9|9203.8|9201.8|129
1595880900000|2020-07-27 20:15:00|9204.3|9201.9|9203.8|9201.4|9204.7|9202.9|9202.8|9201.3|124
1595881200000|2020-07-27 20:20:00|9203.7|9201.3|9202.6|9201.1|9203.7|9201.6|9202.4|9200.7|90
1595881500000|2020-07-27 20:25:00|9202.5|9201|9203.4|9201.9|9203.5|9202|9201.3|9199.8|145
1595881800000|2020-07-27 20:30:00|9203.3|9201.8|9205|9202.6|9205.3|9203.4|9203.3|9201.8|120
1595882100000|2020-07-27 20:35:00|9204.5|9203|9205|9202.6|9205.3|9203.3|9204.4|9202.3|111
1595882400000|2020-07-27 20:40:00|9205.1|9202.7|9203.8|9201.4|9205.6|9203.4|9202.9|9201|132
1595882700000|2020-07-27 20:45:00|9203.9|9201.5|9202.1|9199.7|9204.3|9202.2|9201.2|9199.3|215
1595883000000|2020-07-27 20:50:00|9202|9199.6|9201|9199.5|9203.3|9201.3|9200.7|9198.6|208
1595883300000|2020-07-27 20:55:00|9201.6|9199.2|9200.4|9198|9201.7|9199.3|9199.8|9197.4|236
1595883600000|2020-07-27 21:00:00|9200.6|9198.2|9201.1|9197.7|9201.2|9198.3|9200.4|9197.7|46
1595883900000|2020-07-27 21:05:00|9202.6|9198.7|9200.9|9197.5|9202.6|9198.7|9200.6|9195.6|171
1595884200000|2020-07-27 21:10:00|9201|9197.7|9202|9197.1|9202.1|9198.1|9200.4|9196|184
1595884500000|2020-07-27 21:15:00|9201.5|9197.3|9201.2|9197.3|9202.2|9198.2|9200.8|9196.1|204
1595884800000|2020-07-27 21:20:00|9201.3|9197.6|9201|9196|9202.1|9198.2|9200.5|9195.5|234
1595885100000|2020-07-27 21:25:00|9201.1|9196.1|9201.4|9197.2|9202.2|9198.2|9200.7|9195.7|184
1595885400000|2020-07-27 21:30:00|9201.5|9197.1|9206.1|9201.1|9208.8|9203.8|9198.9|9193.9|322
1595885700000|2020-07-27 21:35:00|9206|9201|9205.3|9200.3|9206.2|9201.2|9204.6|9199.6|177
1595886000000|2020-07-27 21:40:00|9205.2|9200.2|9205|9200|9205.9|9200.9|9204.6|9199.6|227
1595886300000|2020-07-27 21:45:00|9205.6|9200.6|9205.1|9200.1|9206.4|9201.4|9203.9|9198.9|267
1595886600000|2020-07-27 21:50:00|9205.2|9200.2|9205.3|9200.3|9205.8|9200.8|9203.8|9198.8|310
1595886900000|2020-07-27 21:55:00|9205.2|9200.2|9206|9201|9206.9|9201.9|9204.2|9199.2|293
1595887200000|2020-07-27 22:00:00|9205.8|9200.8|9203.9|9198.9|9206|9201|9203.2|9198.2|864
1595887500000|2020-07-27 22:05:00|9205.5|9200.5|9200.3|9197.3|9205.6|9200.6|9199.9|9196.5|778
1595887800000|2020-07-27 22:10:00|9200.4|9197.2|9197.9|9195.5|9200.8|9197.7|9197.4|9193.4|589
1595888100000|2020-07-27 22:15:00|9197.2|9194.8|9197.3|9194.9|9198.2|9195.1|9195.9|9192.6|183
1595888400000|2020-07-27 22:20:00|9197.5|9195.1|9197.9|9195.5|9198.7|9195.8|9196.3|9193.5|265
1595888700000|2020-07-27 22:25:00|9198.4|9195.9|9197.2|9194.8|9198.6|9196|9197|9194.5|182
1595889000000|2020-07-27 22:30:00|9197.1|9194.7|9198.1|9195.7|9198.2|9195.8|9196.2|9193.8|124
1595889300000|2020-07-27 22:35:00|9197.9|9195.5|9198.2|9195.8|9198.5|9196.1|9197.9|9195.5|88
1595889600000|2020-07-27 22:40:00|9198.3|9195.9|9199|9196.6|9200.8|9198.4|9198.1|9195.7|134
1595889900000|2020-07-27 22:45:00|9198.9|9196.5|9200|9197.6|9200.8|9198.4|9198.9|9196.5|124
1595890200000|2020-07-27 22:50:00|9200.2|9197.8|9198.2|9195.8|9200.2|9197.8|9197.3|9194.9|196
1595890500000|2020-07-27 22:55:00|9198.3|9195.9|9198.2|9195.8|9198.7|9196.3|9197.6|9195.2|125
1595890800000|2020-07-27 23:00:00|9197.6|9195.2|9199.8|9197.4|9200.7|9198.3|9197.1|9194.7|231
1595891100000|2020-07-27 23:05:00|9199.9|9197.5|9203|9200.6|9203.1|9200.7|9199.6|9197.2|221
1595891400000|2020-07-27 23:10:00|9202.6|9200.2|9202.6|9200.2|9204|9201.6|9202.5|9200.1|162
1595891700000|2020-07-27 23:15:00|9202.7|9200.3|9205.6|9203.2|9205.7|9203.3|9202.6|9200.2|188
1595892000000|2020-07-27 23:20:00|9205.3|9202.9|9203.4|9201|9205.8|9203.4|9203.4|9201|294
1595892300000|2020-07-27 23:25:00|9203.5|9201.1|9203.8|9201.4|9204.8|9202.4|9203.1|9200.7|233
1595892600000|2020-07-27 23:30:00|9203.9|9201.5|9201.3|9198.9|9204.1|9201.7|9201.1|9198.7|198
1595892900000|2020-07-27 23:35:00|9201.2|9198.8|9200.9|9198.5|9201.3|9198.9|9199.5|9197.1|235
1595893200000|2020-07-27 23:40:00|9200.8|9198.4|9199|9196.6|9201.5|9199.1|9198.9|9196.5|249
1595893500000|2020-07-27 23:45:00|9199.1|9196.7|9197.3|9194.9|9199.2|9196.8|9197.2|9194.8|212
1595893800000|2020-07-27 23:50:00|9197.2|9194.8|9198.4|9196|9199.4|9197.2|9196|9194|218
1595894100000|2020-07-27 23:55:00|9198.5|9196.1|9197.2|9194.8|9198.5|9196.1|9196.4|9194|329
1595894400000|2020-07-28 00:00:00|9197.1|9194.7|9200.6|9198.2|9201.3|9198.9|9197.1|9194.7|415
1595894700000|2020-07-28 00:05:00|9200.5|9198.1|9199.8|9197.4|9200.9|9198.7|9199.6|9197.2|208
1595895000000|2020-07-28 00:10:00|9199.9|9197.5|9198.6|9196.2|9200.1|9197.7|9197.2|9194.8|361
1595895300000|2020-07-28 00:15:00|9198.7|9196.3|9200|9197.6|9200.8|9198.4|9198.5|9196.1|284
1595895600000|2020-07-28 00:20:00|9200.1|9197.7|9200.6|9198.2|9201.8|9199.8|9199.9|9197.5|179
1595895900000|2020-07-28 00:25:00|9200.8|9198.4|9201.3|9198.9|9201.7|9199.5|9200.6|9198.3|158
1595896200000|2020-07-28 00:30:00|9201.2|9198.8|9203.1|9200.7|9203.3|9200.9|9201.2|9198.8|177
1595896500000|2020-07-28 00:35:00|9203.2|9200.8|9202.3|9199.9|9203.6|9201.2|9202.2|9199.8|238
1595896800000|2020-07-28 00:40:00|9202.4|9200|9200.8|9198.4|9202.4|9200|9200.5|9198.1|264
1595897100000|2020-07-28 00:45:00|9200.9|9198.5|9197.9|9195.5|9201.5|9199.1|9197.8|9195.4|248
1595897400000|2020-07-28 00:50:00|9197.8|9195.4|9199.1|9196.7|9199.9|9197.5|9195|9192.8|383
1595897700000|2020-07-28 00:55:00|9199.5|9197.1|9200.7|9198.3|9201.7|9199.3|9199.3|9197.1|319
1595898000000|2020-07-28 01:00:00|9200.8|9198.4|9202.4|9200|9203.5|9201.1|9200.4|9198|277
1595898300000|2020-07-28 01:05:00|9202.3|9199.9|9199.7|9197.3|9202.7|9200.3|9199.4|9197|210
1595898600000|2020-07-28 01:10:00|9199.6|9197.2|9199.9|9197.5|9200.5|9198.1|9198.7|9196.3|255
1595898900000|2020-07-28 01:15:00|9200|9197.6|9197.9|9195.5|9200|9197.6|9197.5|9195.1|329
1595899200000|2020-07-28 01:20:00|9197.8|9195.4|9200.8|9198.4|9201.1|9198.7|9197.1|9194.7|359
1595899500000|2020-07-28 01:25:00|9200.7|9198.3|9203.1|9200.7|9203.9|9201.9|9200|9197.6|398
1595899800000|2020-07-28 01:30:00|9203|9200.6|9204.2|9201.8|9204.4|9202|9202.3|9199.9|313
1595900100000|2020-07-28 01:35:00|9204.1|9201.7|9207.4|9205|9207.6|9205.2|9204|9201.6|319
1595900400000|2020-07-28 01:40:00|9207.3|9204.9|9207.6|9205.2|9208.4|9206.1|9206.6|9204.2|202
1595900700000|2020-07-28 01:45:00|9208|9205.6|9208.3|9205.9|9209|9206.9|9207.8|9205.4|181
1595901000000|2020-07-28 01:50:00|9208.2|9205.8|9206.5|9204.1|9208.6|9206.2|9206.4|9204|241
1595901300000|2020-07-28 01:55:00|9206.1|9203.7|9206.7|9204.3|9207.4|9205.1|9205.7|9203.3|219
1595901600000|2020-07-28 02:00:00|9206.6|9204.2|9205|9202.6|9206.7|9204.3|9203.8|9201.4|293
1595901900000|2020-07-28 02:05:00|9204.9|9202.5|9206.6|9204.2|9206.9|9204.5|9204.7|9202.3|188
1595902200000|2020-07-28 02:10:00|9206.7|9204.3|9206.5|9204.1|9208|9205.6|9205.5|9203.4|193
1595902500000|2020-07-28 02:15:00|9206.6|9204.2|9205.8|9203.4|9206.7|9204.3|9205.5|9203.1|124
1595902800000|2020-07-28 02:20:00|9205.7|9203.3|9205.8|9203.4|9206.5|9204.4|9205.1|9202.8|201
1595903100000|2020-07-28 02:25:00|9205.7|9203.3|9204.1|9201.7|9206.5|9204.1|9203.6|9201.5|266
1595903400000|2020-07-28 02:30:00|9204|9201.6|9204.7|9202.3|9206|9203.6|9203.8|9201.5|213
1595903700000|2020-07-28 02:35:00|9204.6|9202.2|9204.9|9202.5|9205.2|9202.8|9202.6|9200.5|241
1595904000000|2020-07-28 02:40:00|9205|9202.6|9206.1|9203.7|9206.7|9204.3|9204.2|9201.8|293
1595904300000|2020-07-28 02:45:00|9206.2|9203.8|9207.5|9205.1|9208.2|9205.9|9205.6|9203.6|279
1595904600000|2020-07-28 02:50:00|9207.6|9205.2|9210.2|9207.8|9210.7|9208.5|9207.3|9204.9|329
1595904900000|2020-07-28 02:55:00|9210.1|9207.7|9210.8|9208.4|9211.8|9209.6|9209.3|9207.4|383
1595905200000|2020-07-28 03:00:00|9210.7|9208.3|9217.4|9215|9217.4|9215|9209.7|9207.3|460
1595905500000|2020-07-28 03:05:00|9217.3|9214.9|9220.2|9217.8|9222.8|9220.4|9216.6|9214.2|537
1595905800000|2020-07-28 03:10:00|9220.1|9217.7|9218.3|9215.9|9220.3|9218|9218.2|9215.8|447
1595906100000|2020-07-28 03:15:00|9218.4|9216|9217.9|9215.5|9221.1|9218.7|9217.7|9215.3|457
1595906400000|2020-07-28 03:20:00|9218|9215.6|9216.9|9214.5|9218.3|9215.9|9215.6|9213.2|422
1595906700000|2020-07-28 03:25:00|9217|9214.6|9216.6|9214.2|9219.1|9216.7|9216.4|9214|334
1595907000000|2020-07-28 03:30:00|9216.8|9214.4|9215.7|9213.3|9217.3|9214.9|9214.2|9212.2|269
1595907300000|2020-07-28 03:35:00|9215.6|9213.2|9216.7|9214.3|9217|9214.6|9214.1|9211.8|331
1595907600000|2020-07-28 03:40:00|9216.8|9214.4|9216.5|9214.1|9217.5|9215.4|9215.3|9213.4|356
1595907900000|2020-07-28 03:45:00|9216.6|9214.2|9220.3|9217.9|9220.3|9217.9|9215.4|9213.4|404
1595908200000|2020-07-28 03:50:00|9220.2|9217.8|9226|9223.6|9227.1|9224.7|9218.6|9216.2|427
1595908500000|2020-07-28 03:55:00|9225.9|9223.5|9221.7|9219.3|9227|9224.6|9221.4|9219|487
1595908800000|2020-07-28 04:00:00|9221.6|9219.2|9219.4|9217|9221.8|9219.4|9219.2|9216.8|384
1595909100000|2020-07-28 04:05:00|9219.5|9217.1|9219.4|9217|9220.9|9218.5|9217.4|9215.3|332
1595909400000|2020-07-28 04:10:00|9219.3|9216.9|9221.3|9218.9|9221.6|9219.2|9219.1|9216.7|309
1595909700000|2020-07-28 04:15:00|9221.2|9218.8|9221.9|9219.5|9223.6|9221.4|9219.9|9217.6|376
1595910000000|2020-07-28 04:20:00|9222|9219.6|9222|9219.6|9224.2|9222.2|9220|9217.6|405
1595910300000|2020-07-28 04:25:00|9222.1|9219.7|9219.9|9218.4|9222.1|9219.7|9218.8|9216.7|388
1595910600000|2020-07-28 04:30:00|9219.8|9218.3|9216.2|9213.8|9220.9|9218.9|9215.5|9213.5|294
1595910900000|2020-07-28 04:35:00|9216.4|9214|9215.4|9213.9|9217.7|9215.8|9215.3|9213.3|261
1595911200000|2020-07-28 04:40:00|9215.9|9213.5|9217.1|9214.7|9217.5|9215.4|9214.9|9213|275
1595911500000|2020-07-28 04:45:00|9217.2|9214.8|9216.7|9214.3|9217.9|9216.1|9215.7|9213.7|192
1595911800000|2020-07-28 04:50:00|9216.8|9214.4|9216.6|9214.2|9217.5|9215.4|9215.6|9213.5|222
1595912100000|2020-07-28 04:55:00|9216.5|9214.1|9217.6|9215.2|9218|9215.6|9215.6|9213.4|227
1595912400000|2020-07-28 05:00:00|9217.5|9215.1|9217.7|9215.3|9217.7|9215.8|9216|9213.9|221
1595912700000|2020-07-28 05:05:00|9217.9|9215.5|9218.1|9216.6|9220.1|9218.2|9216.5|9214.5|288
1595913000000|2020-07-28 05:10:00|9218.2|9216.7|9217.6|9215.2|9219.2|9217.2|9217.2|9215.1|284
1595913300000|2020-07-28 05:15:00|9217.5|9215.1|9219.1|9216.7|9220.2|9217.8|9217.3|9215|152
1595913600000|2020-07-28 05:20:00|9219.2|9216.8|9222.4|9220|9222.5|9220.7|9219.1|9216.7|260
1595913900000|2020-07-28 05:25:00|9222.3|9219.9|9223.5|9221.1|9223.6|9221.6|9221.1|9219.2|224
1595914200000|2020-07-28 05:30:00|9223.4|9221|9222.4|9220|9226|9223.6|9221.8|9220|337
1595914500000|2020-07-28 05:35:00|9222.3|9219.9|9222.5|9220.1|9222.7|9220.5|9221.3|9219.4|123
1595914800000|2020-07-28 05:40:00|9222.6|9220.2|9222.7|9220.3|9224.1|9222.1|9222.2|9220|212
1595915100000|2020-07-28 05:45:00|9222.8|9220.4|9218.6|9217.1|9222.9|9220.6|9218.4|9216.4|302
1595915400000|2020-07-28 05:50:00|9218.5|9217|9220|9217.6|9220.1|9218.1|9217.9|9216.3|273
1595915700000|2020-07-28 05:55:00|9219.9|9217.5|9218.4|9216|9221.3|9219.7|9218.2|9215.9|238
1595916000000|2020-07-28 06:00:00|9218.7|9216.3|9217.6|9215.2|9219|9216.8|9214.9|9213|468
1595916300000|2020-07-28 06:05:00|9217.4|9215|9214.8|9212.4|9217.8|9215.9|9213.9|9212.1|387
1595916600000|2020-07-28 06:10:00|9214.9|9212.5|9215.9|9214.4|9218.2|9216.2|9214.4|9212.3|393
1595916900000|2020-07-28 06:15:00|9216.4|9214|9216|9213.6|9218.1|9216.1|9214.6|9212.9|344
1595917200000|2020-07-28 06:20:00|9215.5|9214|9219.2|9216.8|9219.3|9217.1|9214.5|9212.6|331
1595917500000|2020-07-28 06:25:00|9219.1|9216.7|9213.5|9212|9219.3|9217.1|9213.3|9211.4|360
1595917800000|2020-07-28 06:30:00|9213.2|9211.7|9208.9|9207.4|9214.1|9212.1|9208.6|9206.7|388
1595918100000|2020-07-28 06:35:00|9209.1|9207.6|9211.6|9209.2|9212.7|9211.2|9208.8|9207.1|382
1595918400000|2020-07-28 06:40:00|9211.7|9209.3|9208.1|9205.7|9212.8|9211.2|9207.8|9205.7|419
1595918700000|2020-07-28 06:45:00|9208|9205.6|9204|9201.6|9209|9207|9202|9199.6|375
1595919000000|2020-07-28 06:50:00|9204.1|9201.7|9210.6|9208.2|9210.9|9209.1|9203.7|9201.6|471
1595919300000|2020-07-28 06:55:00|9210.8|9208.4|9207.4|9205.9|9211|9209.4|9206.7|9204.6|375
1595919600000|2020-07-28 07:00:00|9208|9205.6|9204.8|9202.4|9208.3|9206.4|9202.8|9200.9|505
1595919900000|2020-07-28 07:05:00|9204.7|9202.3|9209.7|9207.3|9209.9|9208.2|9203.9|9202.2|372
1595920200000|2020-07-28 07:10:00|9209.6|9207.2|9211.1|9209.6|9213.4|9211.5|9208.5|9206.5|515
1595920500000|2020-07-28 07:15:00|9211.2|9209.7|9214.1|9211.7|9214.1|9212.1|9208.5|9207|411
1595920800000|2020-07-28 07:20:00|9214|9211.6|9217.1|9215.6|9219|9217.1|9212.8|9211|458
1595921100000|2020-07-28 07:25:00|9217.2|9215.7|9212.1|9210.6|9217.6|9215.8|9211.9|9210|391
1595921400000|2020-07-28 07:30:00|9212|9210.5|9215.3|9213.8|9215.9|9214.4|9209.4|9207.3|543
1595921700000|2020-07-28 07:35:00|9215.4|9213.9|9219.8|9217.4|9220.1|9218.2|9214.6|9212.6|672
1595922000000|2020-07-28 07:40:00|9219.9|9217.5|9221.6|9220.1|9222|9220.5|9218.1|9216.1|557
1595922300000|2020-07-28 07:45:00|9221.5|9220|9219|9216.6|9222.4|9220.5|9217.7|9215.6|465
1595922600000|2020-07-28 07:50:00|9219.1|9216.7|9220.4|9218.9|9221.2|9219.7|9216.9|9215.4|442
1595922900000|2020-07-28 07:55:00|9220.3|9218.8|9227.4|9225|9228.3|9226.4|9219.6|9217.7|631
1595923200000|2020-07-28 08:00:00|9226.7|9225.2|9224.7|9223.2|9227.5|9225.6|9223.5|9221.5|482
1595923500000|2020-07-28 08:05:00|9224.8|9223.3|9226.6|9225.1|9229|9227.3|9224.8|9223.3|756
1595923800000|2020-07-28 08:10:00|9227.1|9224.7|9219.5|9217.1|9227.6|9225.6|9218.3|9216.6|605
1595924100000|2020-07-28 08:15:00|9219.6|9217.2|9217.8|9216.3|9219.8|9218|9217.8|9215.9|420
1595924400000|2020-07-28 08:20:00|9217.7|9216.2|9217.7|9216.2|9219.2|9217.7|9216.9|9214.9|409
1595924700000|2020-07-28 08:25:00|9217.6|9216.1|9215.7|9213.3|9218.6|9217|9213.5|9211.6|290
1595925000000|2020-07-28 08:30:00|9215.5|9213.1|9210|9208.5|9215.8|9213.8|9209.6|9208|434
1595925300000|2020-07-28 08:35:00|9210.1|9208.6|9211.2|9208.8|9212.5|9211|9209.7|9208.2|460
1595925600000|2020-07-28 08:40:00|9211.3|9208.9|9213.1|9211.6|9214.7|9212.8|9211|9208.9|376
1595925900000|2020-07-28 08:45:00|9212.8|9211.3|9210.1|9208.6|9213.2|9211.7|9209.3|9207.2|419
1595926200000|2020-07-28 08:50:00|9210.2|9208.7|9208.3|9206.8|9210.2|9208.7|9208.1|9206.2|429
1595926500000|2020-07-28 08:55:00|9208|9206.5|9201.6|9200.1|9208|9206.5|9200.6|9198.7|501
1595926800000|2020-07-28 09:00:00|9201.5|9200|9198.5|9197|9203.3|9201.6|9196.4|9194.8|483
1595927100000|2020-07-28 09:05:00|9198.8|9197.3|9205.3|9203.8|9205.9|9204.4|9198.4|9196.9|418
1595927400000|2020-07-28 09:10:00|9205.2|9203.7|9206.8|9205.3|9207.5|9205.5|9204.2|9202.7|346
1595927700000|2020-07-28 09:15:00|9207.3|9204.9|9205.8|9204.3|9207.4|9205.8|9204.8|9203.3|302
1595928000000|2020-07-28 09:20:00|9205.7|9204.2|9203.7|9202.2|9207|9205.5|9203.6|9202.1|327
1595928300000|2020-07-28 09:25:00|9203.6|9202.1|9202.8|9200.4|9203.8|9202.3|9199|9197.1|373
1595928600000|2020-07-28 09:30:00|9202|9200.5|9200.8|9199.3|9202|9200.5|9198.3|9196.2|424
1595928900000|2020-07-28 09:35:00|9200.9|9199.4|9197.5|9196|9201.5|9199.9|9197.4|9195.9|332
1595929200000|2020-07-28 09:40:00|9197.6|9196.1|9194.1|9191.7|9198.3|9196.4|9192.9|9191.1|455
1595929500000|2020-07-28 09:45:00|9194.2|9191.8|9190.8|9189.3|9195|9193.3|9190.7|9189.2|367
1595929800000|2020-07-28 09:50:00|9190.7|9189.2|9190.8|9189.3|9192.1|9190.1|9188|9186.5|376
1595930100000|2020-07-28 09:55:00|9190.7|9189.2|9193.2|9190.8|9194.1|9192.1|9188.1|9186.3|390
1595930400000|2020-07-28 10:00:00|9192.8|9191.3|9189.5|9188|9194.6|9192.8|9189.1|9187.5|338
1595930700000|2020-07-28 10:05:00|9189.6|9188.1|9184.6|9183.1|9190.6|9188.8|9183.2|9181.1|521
1595931000000|2020-07-28 10:10:00|9184.5|9183|9183.5|9181.1|9184.9|9183.1|9182.3|9180.2|383
1595931300000|2020-07-28 10:15:00|9183.8|9181.4|9185.1|9182.7|9185.7|9183.8|9182.9|9181|369
1595931600000|2020-07-28 10:20:00|9185.2|9182.8|9185.4|9183.9|9186|9184.1|9183.5|9181.7|336
1595931900000|2020-07-28 10:25:00|9185.3|9183.8|9187.4|9185.9|9187.4|9185.9|9182.4|9180.6|417
1595932200000|2020-07-28 10:30:00|9187.3|9185.8|9188.1|9186.6|9188.6|9186.9|9186.5|9184.4|283
1595932500000|2020-07-28 10:35:00|9188|9186.5|9186.1|9183.7|9188.8|9187|9185.5|9183.5|270
1595932800000|2020-07-28 10:40:00|9186|9183.6|9184.1|9182.6|9186.1|9184.4|9183.1|9181.1|282
1595933100000|2020-07-28 10:45:00|9184.3|9182.8|9181.7|9180.2|9184.9|9183|9180.6|9178.6|371
1595933400000|2020-07-28 10:50:00|9181.8|9180.3|9184.9|9183.4|9185.2|9183.4|9180.7|9178.7|444
1595933700000|2020-07-28 10:55:00|9184.8|9183.3|9185.2|9182.8|9188.6|9186.6|9184.7|9182.8|301
1595934000000|2020-07-28 11:00:00|9185.3|9182.9|9182.4|9180.9|9186|9184|9182|9180.2|360
1595934300000|2020-07-28 11:05:00|9182.8|9180.4|9182|9180.5|9184.4|9182.6|9181.4|9179.7|306
1595934600000|2020-07-28 11:10:00|9182.1|9180.6|9182.6|9181.1|9184.2|9182.4|9181.8|9179.9|273
1595934900000|2020-07-28 11:15:00|9182.8|9181.3|9185.6|9183.2|9187.8|9185.8|9182.6|9180.8|459
1595935200000|2020-07-28 11:20:00|9185.5|9183.1|9182.2|9180.7|9185.9|9183.8|9182.2|9180.7|371
1595935500000|2020-07-28 11:25:00|9182.3|9180.8|9178.8|9176.4|9184.5|9182.7|9177.8|9175.8|396
1595935800000|2020-07-28 11:30:00|9178.9|9176.5|9179.2|9176.8|9180.1|9178.1|9174|9172.4|482
1595936100000|2020-07-28 11:35:00|9179.3|9176.9|9179.2|9176.8|9180.5|9178.5|9176.1|9174.3|481
1595936400000|2020-07-28 11:40:00|9179.3|9176.9|9186.6|9185.1|9187.5|9185.7|9178.1|9176|459
1595936700000|2020-07-28 11:45:00|9187|9184.6|9192.2|9190.7|9192.5|9190.7|9186.6|9184.5|668
1595937000000|2020-07-28 11:50:00|9192.3|9189.9|9192.1|9189.7|9192.9|9190.9|9190.7|9188.4|486
1595937300000|2020-07-28 11:55:00|9192|9189.6|9193.3|9191.8|9197|9194.8|9190|9188.3|577
1595937600000|2020-07-28 12:00:00|9193.2|9191.7|9187.4|9185.9|9193.3|9191.7|9187.2|9185.4|456
1595937900000|2020-07-28 12:05:00|9187.5|9186|9185.8|9184.3|9189.7|9187.6|9184|9182.5|342
1595938200000|2020-07-28 12:10:00|9185.7|9184.2|9182.3|9180.8|9187.3|9185.5|9182.3|9180.6|494
1595938500000|2020-07-28 12:15:00|9182.2|9180.7|9181.6|9179.2|9182.9|9180.9|9179.3|9177.8|451
1595938800000|2020-07-28 12:20:00|9181.1|9179.6|9177|9175.5|9182|9180.1|9176.2|9174.7|333
1595939100000|2020-07-28 12:25:00|9176.9|9175.4|9175.9|9174.4|9178.4|9176.5|9174.6|9173.1|492
1595939400000|2020-07-28 12:30:00|9176|9174.5|9174.5|9173|9177.4|9175.7|9173.5|9171.7|366
1595939700000|2020-07-28 12:35:00|9174.2|9172.7|9170.9|9169.4|9175.3|9173.4|9170.7|9169|363
1595940000000|2020-07-28 12:40:00|9170.8|9169.3|9169.6|9168.1|9171.1|9169.3|9168.2|9166.5|423
1595940300000|2020-07-28 12:45:00|9169.5|9168|9169.4|9167.9|9172.6|9170.7|9169.3|9167.8|426
1595940600000|2020-07-28 12:50:00|9169.3|9167.8|9164.3|9162.8|9170.2|9168.5|9163.8|9161.8|400
1595940900000|2020-07-28 12:55:00|9164.2|9162.7|9163.4|9161|9166.6|9164.8|9160.8|9159.3|379
1595941200000|2020-07-28 13:00:00|9163.5|9161.1|9163.3|9161.8|9165.1|9163.4|9160.5|9159|409
1595941500000|2020-07-28 13:05:00|9163.4|9161.9|9166.9|9165.4|9170.1|9168.2|9162.9|9160.9|612
1595941800000|2020-07-28 13:10:00|9167.3|9164.9|9163.6|9162.1|9167.5|9165.5|9163.1|9161.6|458
1595942100000|2020-07-28 13:15:00|9163.5|9162|9160.8|9158.4|9165.2|9163.7|9159.1|9157.4|504
1595942400000|2020-07-28 13:20:00|9160.4|9158.9|9161.3|9159.8|9162.6|9160.7|9159|9157.3|457
1595942700000|2020-07-28 13:25:00|9161.2|9159.7|9161.3|9159.8|9163.8|9162.3|9160.1|9158.6|468
1595943000000|2020-07-28 13:30:00|9161.2|9159.7|9166.8|9165.3|9168.5|9166.2|9156.5|9154.6|1117
1595943300000|2020-07-28 13:35:00|9166.9|9165.4|9168.2|9165.8|9170|9168.1|9164.1|9162|805
1595943600000|2020-07-28 13:40:00|9168.3|9165.9|9162.6|9161.1|9168.3|9166.3|9160.6|9158.5|686
1595943900000|2020-07-28 13:45:00|9162.5|9161|9157.1|9155.6|9164.2|9162.2|9156.4|9154.3|608
1595944200000|2020-07-28 13:50:00|9157.2|9155.7|9159.2|9157.7|9160.3|9158.8|9156.1|9154.3|701
1595944500000|2020-07-28 13:55:00|9159.3|9157.8|9161.6|9159.2|9162.8|9160.5|9157.5|9156|494
1595944800000|2020-07-28 14:00:00|9162.2|9159.8|9166.2|9163.8|9167.8|9164.6|9159.5|9157.6|600
1595945100000|2020-07-28 14:05:00|9165.9|9164.4|9165.8|9163.4|9167.2|9165.4|9163.6|9161.8|562
1595945400000|2020-07-28 14:10:00|9165.7|9163.3|9162|9160.5|9165.7|9163.6|9160.5|9158.9|639
1595945700000|2020-07-28 14:15:00|9162.1|9160.6|9159.6|9157.2|9163.1|9161.2|9158.2|9156.7|628
1595946000000|2020-07-28 14:20:00|9159.1|9157.6|9167.5|9165.1|9168.5|9166.1|9157|9154.9|683
1595946300000|2020-07-28 14:25:00|9167.3|9164.9|9173.3|9170.9|9173.8|9171.9|9166.3|9164.4|623
1595946600000|2020-07-28 14:30:00|9172.9|9171.4|9177|9174.6|9179|9176.8|9172.2|9170.1|685
1595946900000|2020-07-28 14:35:00|9176.9|9174.5|9177.5|9176|9177.6|9176.1|9174.8|9172.6|506
1595947200000|2020-07-28 14:40:00|9177.4|9175.9|9180|9178.5|9180.7|9178.9|9176.7|9174.8|540
1595947500000|2020-07-28 14:45:00|9179.9|9178.4|9180.9|9179.4|9183.6|9182.1|9179.6|9177.7|524
1595947800000|2020-07-28 14:50:00|9181.5|9179.1|9175.2|9173.7|9181.6|9179.5|9171.7|9169.3|597
1595948100000|2020-07-28 14:55:00|9175.1|9173.6|9172.1|9169.7|9177.6|9175.6|9171.7|9169.3|691
1595948400000|2020-07-28 15:00:00|9171.4|9169.9|9175.8|9174.3|9176.4|9174.6|9170.8|9168.7|601
1595948700000|2020-07-28 15:05:00|9176|9174.5|9180|9177.6|9180.5|9178.1|9176|9174|571
1595949000000|2020-07-28 15:10:00|9179.7|9177.3|9181.6|9179.2|9183.9|9182.2|9178.1|9176|534
1595949300000|2020-07-28 15:15:00|9181.8|9179.4|9184.8|9182.4|9184.9|9183.1|9181.3|9179.1|477
1595949600000|2020-07-28 15:20:00|9184.4|9182.9|9183.4|9181.9|9185.2|9183.2|9183|9180.9|392
1595949900000|2020-07-28 15:25:00|9183.5|9182|9182.4|9180|9184.9|9183|9181.5|9179.5|502
1595950200000|2020-07-28 15:30:00|9182.5|9180.1|9179.9|9177.5|9183|9180.9|9179.4|9177.4|457
1595950500000|2020-07-28 15:35:00|9179.8|9177.4|9178.8|9176.4|9180.1|9178|9176.8|9174.7|584
1595950800000|2020-07-28 15:40:00|9178.7|9176.3|9179|9177.5|9180.6|9178.8|9177.6|9175.7|521
1595951100000|2020-07-28 15:45:00|9179.3|9176.9|9182.3|9179.9|9183.2|9181.4|9178.8|9176.8|473
1595951400000|2020-07-28 15:50:00|9182.4|9180|9173.2|9171.7|9183|9181.3|9172.9|9171|510
1595951700000|2020-07-28 15:55:00|9173.1|9171.6|9170.5|9169|9174.1|9172.1|9170.3|9168.5|459
1595952000000|2020-07-28 16:00:00|9170.4|9168.9|9169.7|9168.2|9171.4|9169.4|9167.7|9165.9|455
1595952300000|2020-07-28 16:05:00|9169.6|9168.1|9170.2|9168.7|9173.5|9171.4|9169.5|9167.8|332
1595952600000|2020-07-28 16:10:00|9170.3|9168.8|9170.9|9169.4|9171.8|9170.3|9169.6|9168.1|285
1595952900000|2020-07-28 16:15:00|9171|9169.5|9169.1|9167.6|9171.8|9169.8|9168.6|9167.1|320
1595953200000|2020-07-28 16:20:00|9169.3|9167.8|9170.5|9169|9171.9|9170.1|9168.7|9167.2|308
1595953500000|2020-07-28 16:25:00|9170.6|9169.1|9170.6|9169.1|9171.5|9170|9170.3|9168.5|237
1595953800000|2020-07-28 16:30:00|9170.7|9169.2|9169.6|9168.1|9171|9169.5|9169.1|9167.6|205
1595954100000|2020-07-28 16:35:00|9169.5|9168|9168.1|9166.6|9169.7|9168.2|9167.2|9165.6|265
1595954400000|2020-07-28 16:40:00|9168|9166.5|9170.7|9169.2|9170.7|9169.2|9167.9|9166.4|177
1595954700000|2020-07-28 16:45:00|9170.6|9169.1|9169|9167.5|9171.8|9169.9|9168.9|9167.4|208
1595955000000|2020-07-28 16:50:00|9169.1|9167.6|9169.4|9167.9|9169.8|9167.9|9166.3|9164.8|314
1595955300000|2020-07-28 16:55:00|9169.3|9167.8|9168|9166.5|9170.6|9168.7|9167.6|9165.7|326
1595955600000|2020-07-28 17:00:00|9168.4|9166.9|9171.1|9169.6|9171.9|9170|9168.4|9166.2|334
1595955900000|2020-07-28 17:05:00|9171|9169.5|9171.1|9169.6|9173.1|9171.6|9170.6|9169.1|312
1595956200000|2020-07-28 17:10:00|9170.8|9169.3|9170.4|9168.9|9172|9170.5|9169.5|9168|245
1595956500000|2020-07-28 17:15:00|9170.5|9169|9172.3|9170.8|9173.4|9171.5|9170|9168.5|216
1595956800000|2020-07-28 17:20:00|9172.4|9170.9|9173.7|9172.2|9174|9172.5|9171.3|9169.7|262
1595957100000|2020-07-28 17:25:00|9173.8|9172.3|9176.5|9175|9177.9|9176.3|9173.7|9172|240
1595957400000|2020-07-28 17:30:00|9176.4|9174.9|9172.7|9171.2|9176.9|9175.4|9172.7|9171.2|199
1595957700000|2020-07-28 17:35:00|9172.8|9171.3|9173.4|9171.9|9174.5|9173|9172.6|9171.1|232
1595958000000|2020-07-28 17:40:00|9173.2|9171.7|9172.5|9171|9173.6|9171.9|9172.3|9170.3|226
1595958300000|2020-07-28 17:45:00|9172.6|9171.1|9171.5|9170|9172.9|9171.2|9170.4|9168.9|250
1595958600000|2020-07-28 17:50:00|9171.6|9170.1|9170.7|9169.2|9172.5|9171|9169.7|9168.2|283
1595958900000|2020-07-28 17:55:00|9170.8|9169.3|9174.4|9172.9|9174.6|9173.1|9169.9|9168.4|296
1595959200000|2020-07-28 18:00:00|9174.3|9172.8|9174.1|9172.6|9175.4|9173.9|9173.4|9171.4|254
1595959500000|2020-07-28 18:05:00|9174|9172.5|9175.9|9173.5|9176|9174.4|9173.2|9171.7|295
1595959800000|2020-07-28 18:10:00|9175.5|9174|9177.4|9175.9|9177.6|9176.1|9174.8|9173.3|253
1595960100000|2020-07-28 18:15:00|9177.3|9175.8|9178.1|9176.6|9178.2|9176.7|9176.3|9174.8|279
1595960400000|2020-07-28 18:20:00|9178.2|9176.7|9178|9176.5|9178.3|9176.8|9175.7|9174.2|307
1595960700000|2020-07-28 18:25:00|9178.3|9176.8|9177.6|9176.1|9179.2|9177.5|9176.5|9175|248
1595961000000|2020-07-28 18:30:00|9177.5|9176|9177.3|9175.8|9178.1|9176.6|9176.2|9174.7|205
1595961300000|2020-07-28 18:35:00|9176.8|9175.3|9173.9|9172.4|9176.8|9175.3|9172.7|9171.2|289
1595961600000|2020-07-28 18:40:00|9173.8|9172.3|9174.9|9173.4|9175.8|9174.3|9173.2|9171.5|244
1595961900000|2020-07-28 18:45:00|9175|9173.5|9175.5|9174|9177|9175.1|9174.9|9173.4|184
1595962200000|2020-07-28 18:50:00|9175.4|9173.9|9174.7|9173.2|9176.2|9174.3|9174.1|9172.5|272
1595962500000|2020-07-28 18:55:00|9174.8|9173.3|9175.1|9173.6|9176|9174.1|9173.9|9172.2|288
1595962800000|2020-07-28 19:00:00|9175|9173.5|9176.4|9174|9177.4|9175.3|9174.9|9172.9|351
1595963100000|2020-07-28 19:05:00|9175.9|9174.4|9175.3|9172.9|9176.7|9174.8|9173.5|9171.7|287
1595963400000|2020-07-28 19:10:00|9175.4|9173|9174.4|9172|9175.4|9173.1|9172.4|9170.4|303
1595963700000|2020-07-28 19:15:00|9173.9|9172.4|9172.1|9169.7|9174.8|9172.8|9171.5|9169.6|256
1595964000000|2020-07-28 19:20:00|9172|9169.6|9173.6|9171.2|9173.7|9171.8|9171.5|9169.6|223
1595964300000|2020-07-28 19:25:00|9173|9171.5|9174|9172.5|9174.2|9172.5|9172.3|9170.3|221
1595964600000|2020-07-28 19:30:00|9173.9|9172.4|9174.2|9172.7|9175|9173.5|9173.2|9171.7|301
1595964900000|2020-07-28 19:35:00|9174.1|9172.6|9173.5|9171.1|9174.2|9172.7|9172.5|9170.6|230
1595965200000|2020-07-28 19:40:00|9173.6|9171.2|9175|9173.5|9175.8|9174.2|9173.4|9171|232
1595965500000|2020-07-28 19:45:00|9175.1|9173.6|9174.7|9173.2|9175.3|9173.6|9173.4|9171.8|325
1595965800000|2020-07-28 19:50:00|9174.6|9173.1|9177.5|9176|9177.9|9176.3|9174.6|9172.7|345
1595966100000|2020-07-28 19:55:00|9177.4|9175.9|9180.6|9179.1|9181|9179.4|9177|9175.2|292
1595966400000|2020-07-28 20:00:00|9180.7|9179.2|9180.1|9178.6|9182.2|9180.3|9179.9|9177.9|255
1595966700000|2020-07-28 20:05:00|9180|9178.5|9179.4|9177|9180.4|9178.6|9179|9176.9|93
1595967000000|2020-07-28 20:10:00|9179.5|9177.1|9179.2|9176.8|9179.7|9177.3|9178.6|9176.2|150
1595967300000|2020-07-28 20:15:00|9179.3|9176.9|9178.1|9175.7|9179.3|9177.4|9177.3|9175.4|108
1595967600000|2020-07-28 20:20:00|9178.2|9175.8|9177.3|9174.9|9178.4|9176.3|9176.6|9174.5|77
1595967900000|2020-07-28 20:25:00|9176.9|9175.4|9181.1|9178.7|9181.4|9179|9176.9|9174.8|136
1595968200000|2020-07-28 20:30:00|9180.9|9178.5|9179.8|9178.3|9181|9178.6|9179.1|9177.1|102
1595968500000|2020-07-28 20:35:00|9180.3|9177.9|9180.7|9178.3|9181.1|9178.9|9179.8|9177.7|125
1595968800000|2020-07-28 20:40:00|9180.6|9178.2|9180.2|9177.8|9181.1|9179.2|9179.8|9177.8|131
1595969100000|2020-07-28 20:45:00|9180.3|9177.9|9179.1|9177.6|9180.5|9178.5|9179|9177|115
1595969400000|2020-07-28 20:50:00|9179|9177.5|9180.1|9177.7|9180.5|9178.3|9179|9177|132
1595969700000|2020-07-28 20:55:00|9180.2|9177.8|9180.2|9178.7|9180.7|9178.7|9178.8|9175.9|239
1595970000000|2020-07-28 21:00:00|9184.6|9179.6|9187.4|9182.4|9187.5|9182.5|9184.2|9179.2|35
1595970300000|2020-07-28 21:05:00|9187.3|9182.3|9188|9183|9188.8|9183.8|9183.5|9178.5|116
1595970600000|2020-07-28 21:10:00|9187.7|9182.7|9183.3|9178.3|9188.9|9183.9|9181.9|9176.9|181
1595970900000|2020-07-28 21:15:00|9183.5|9178.5|9183.4|9178.4|9185.1|9180.1|9181.6|9176.6|126
1595971200000|2020-07-28 21:20:00|9184.4|9179.4|9182.7|9177.7|9186.6|9181.6|9182.1|9177.1|130
1595971500000|2020-07-28 21:25:00|9182.5|9177.5|9182.2|9177.2|9185.9|9180.9|9181|9176|138
1595971800000|2020-07-28 21:30:00|9182|9177|9175.6|9170.6|9182|9177|9174.6|9169.6|329
1595972100000|2020-07-28 21:35:00|9175.7|9170.7|9175.3|9170.3|9179.2|9174.2|9174.7|9169.7|193
1595972400000|2020-07-28 21:40:00|9175.4|9170.4|9176.5|9171.5|9178.4|9173.4|9174.6|9169.6|413
1595972700000|2020-07-28 21:45:00|9177.3|9172.3|9177.9|9172.9|9178.8|9173.8|9175.3|9170.3|919
1595973000000|2020-07-28 21:50:00|9178.3|9173.3|9175.6|9170.6|9179.4|9174.4|9175|9170|906
1595973300000|2020-07-28 21:55:00|9175.8|9170.8|9176.5|9171.5|9177.9|9172.9|9174.7|9169.7|653
1595973600000|2020-07-28 22:00:00|9175.9|9170.9|9176.8|9174.4|9180.2|9175.2|9175.9|9170.9|317
1595973900000|2020-07-28 22:05:00|9177.3|9174.9|9177.4|9175|9177.7|9175.2|9176.6|9174.2|111
1595974200000|2020-07-28 22:10:00|9177.5|9175.1|9176.7|9174.3|9177.6|9175.2|9176.6|9174.2|74
1595974500000|2020-07-28 22:15:00|9176.6|9174.2|9176.6|9174.2|9176.9|9174.5|9176.6|9174.2|87
1595974800000|2020-07-28 22:20:00|9176.7|9174.3|9176.6|9174.2|9176.9|9174.5|9176.5|9174.1|64
1595975100000|2020-07-28 22:25:00|9176.5|9174.1|9177.8|9175.4|9177.8|9175.4|9176.5|9174.1|72
1595975400000|2020-07-28 22:30:00|9177.7|9175.3|9178.5|9176.1|9178.6|9176.2|9177.5|9175.1|89
1595975700000|2020-07-28 22:35:00|9178.4|9176|9177.7|9175.3|9178.7|9176.3|9176.7|9174.3|121
1595976000000|2020-07-28 22:40:00|9177.8|9175.4|9178.5|9176.1|9179.2|9176.8|9177.8|9175.4|111
1595976300000|2020-07-28 22:45:00|9178.4|9176|9179.2|9176.8|9179.4|9177|9178.4|9176|87
1595976600000|2020-07-28 22:50:00|9179.3|9176.9|9179.7|9177.3|9179.9|9177.5|9179.2|9176.8|79
1595976900000|2020-07-28 22:55:00|9179.5|9177.1|9180.4|9178|9180.4|9178|9179.2|9176.8|109
1595977200000|2020-07-28 23:00:00|9179.9|9177.5|9181|9178.6|9181.7|9179.3|9179.9|9177.5|195
1595977500000|2020-07-28 23:05:00|9180.9|9178.5|9180.2|9177.8|9181.9|9179.5|9180|9177.6|184
1595977800000|2020-07-28 23:10:00|9180.1|9177.7|9179.2|9176.8|9180.2|9177.8|9179.1|9176.7|110
1595978100000|2020-07-28 23:15:00|9179.3|9176.9|9179.9|9177.5|9180.1|9177.7|9179|9176.6|144
1595978400000|2020-07-28 23:20:00|9180|9177.6|9180.7|9178.3|9181|9178.6|9179.9|9177.5|129
1595978700000|2020-07-28 23:25:00|9180.8|9178.4|9181|9178.6|9181.7|9179.3|9180.5|9178.1|117
1595979000000|2020-07-28 23:30:00|9180.9|9178.5|9180.8|9178.4|9181|9178.6|9180.4|9178|86
1595979300000|2020-07-28 23:35:00|9180.4|9178|9180.9|9178.5|9181|9178.6|9179.9|9178|107
1595979600000|2020-07-28 23:40:00|9180.8|9178.4|9178.9|9177.4|9181.6|9179.5|9178.8|9176.9|168
1595979900000|2020-07-28 23:45:00|9178.8|9177.3|9179.3|9176.9|9179.4|9177.3|9178.2|9176.3|168
1595980200000|2020-07-28 23:50:00|9179.4|9177|9180.4|9178|9181|9178.6|9179.1|9176.7|146
1595980500000|2020-07-28 23:55:00|9180.5|9178.1|9180.9|9178.5|9181|9178.9|9179.8|9177.9|87
1595980800000|2020-07-29 00:00:00|9181|9178.6|9181.3|9179.8|9181.8|9179.9|9179.1|9177|260
1595981100000|2020-07-29 00:05:00|9181.4|9179.9|9181.4|9179|9182.4|9180.6|9180.1|9178.1|243
1595981400000|2020-07-29 00:10:00|9181.3|9178.9|9181.6|9180.1|9182.8|9180.9|9180|9178.1|327
1595981700000|2020-07-29 00:15:00|9181.5|9180|9177.5|9176|9181.6|9180.1|9177|9175.2|251
1595982000000|2020-07-29 00:20:00|9177.6|9176.1|9178.6|9176.2|9179.3|9177.1|9176.8|9175|201
1595982300000|2020-07-29 00:25:00|9178.7|9176.3|9181|9178.6|9181.1|9178.9|9177.6|9175.5|175
1595982600000|2020-07-29 00:30:00|9181.1|9178.7|9181|9178.6|9181.1|9178.7|9179.1|9177.4|185
1595982900000|2020-07-29 00:35:00|9180.9|9178.5|9181.8|9179.4|9181.9|9179.5|9180.7|9178.3|107
1595983200000|2020-07-29 00:40:00|9181.9|9179.5|9185.7|9183.3|9185.7|9183.3|9181.5|9179.4|197
1595983500000|2020-07-29 00:45:00|9185.8|9183.4|9184|9182.5|9187.1|9184.7|9184|9182|236
1595983800000|2020-07-29 00:50:00|9184.5|9182.1|9183.5|9181.1|9185.1|9183|9182.5|9180.6|240
1595984100000|2020-07-29 00:55:00|9183.6|9181.2|9184.3|9181.9|9186.3|9183.9|9183.5|9181.2|236
1595984400000|2020-07-29 01:00:00|9184.2|9181.8|9182.9|9181.4|9186.1|9183.7|9182.8|9180.9|315
1595984700000|2020-07-29 01:05:00|9183|9181.5|9183.1|9181.6|9185.1|9183|9182.9|9180.9|269
1595985000000|2020-07-29 01:10:00|9183.4|9181|9183.6|9181.2|9184.5|9182.4|9183.1|9180.9|202
1595985300000|2020-07-29 01:15:00|9183.5|9181.1|9184.6|9182.2|9185.4|9183.1|9183.3|9180.9|293
1595985600000|2020-07-29 01:20:00|9184.7|9182.3|9183.6|9181.2|9186.5|9184.1|9183.2|9181.2|289
1595985900000|2020-07-29 01:25:00|9183.7|9181.3|9183.5|9181.1|9185.3|9182.9|9183.2|9180.8|209
1595986200000|2020-07-29 01:30:00|9183.6|9181.2|9185.9|9183.5|9186.2|9184.1|9183.3|9180.9|342
1595986500000|2020-07-29 01:35:00|9185.8|9183.4|9185.1|9182.7|9186.2|9184.1|9184.1|9182.3|276
1595986800000|2020-07-29 01:40:00|9185|9182.6|9184.2|9182.7|9186|9184|9184.1|9182.3|255
1595987100000|2020-07-29 01:45:00|9184.1|9182.6|9182.1|9179.7|9185|9183|9181.6|9179.6|300
1595987400000|2020-07-29 01:50:00|9181.9|9180.4|9182.1|9179.7|9182.5|9180.5|9181.1|9179.2|207
1595987700000|2020-07-29 01:55:00|9182.2|9179.8|9181|9179.5|9182.5|9180.5|9180.8|9179|154
1595988000000|2020-07-29 02:00:00|9180.9|9179.4|9183|9180.6|9183.3|9180.9|9180.6|9178.6|354
1595988300000|2020-07-29 02:05:00|9182.9|9180.5|9183.6|9181.2|9184.3|9182.3|9182|9179.7|193
1595988600000|2020-07-29 02:10:00|9183.5|9181.1|9183.4|9181|9183.7|9181.5|9182.2|9180.3|218
1595988900000|2020-07-29 02:15:00|9183.5|9181.1|9182.6|9180.2|9183.5|9181.5|9182|9180|200
1595989200000|2020-07-29 02:20:00|9182.7|9180.3|9182.8|9180.4|9183.5|9181.3|9182.2|9179.9|221
1595989500000|2020-07-29 02:25:00|9182.7|9180.3|9182.7|9180.3|9183.7|9181.4|9182|9180|214
1595989800000|2020-07-29 02:30:00|9182.6|9180.2|9180.4|9178.9|9183|9181|9180.4|9178.4|219
1595990100000|2020-07-29 02:35:00|9180.5|9179|9180.3|9178.8|9181.6|9179.6|9179.9|9177.9|218
1595990400000|2020-07-29 02:40:00|9180.1|9178.6|9179.6|9178.1|9181|9179|9179.4|9177.4|187
1595990700000|2020-07-29 02:45:00|9179.7|9178.2|9177|9175.5|9179.7|9178.2|9176.5|9174.4|219
1595991000000|2020-07-29 02:50:00|9177.1|9175.6|9177.3|9174.9|9178.4|9176.5|9176.6|9174.8|188
1595991300000|2020-07-29 02:55:00|9177.2|9174.8|9177.5|9175.1|9178.4|9176.5|9176.8|9174.8|154
1595991600000|2020-07-29 03:00:00|9177.1|9175.6|9177.3|9174.9|9178.5|9176.9|9176.5|9174.5|244
1595991900000|2020-07-29 03:05:00|9177.2|9174.8|9177.4|9175|9177.6|9175.6|9176|9174.2|220
1595992200000|2020-07-29 03:10:00|9177.5|9175.1|9177.3|9174.9|9177.8|9176|9176.4|9174.5|152
1595992500000|2020-07-29 03:15:00|9177.4|9175|9176.1|9173.7|9177.6|9175.5|9175.4|9173.5|216
1595992800000|2020-07-29 03:20:00|9176|9173.6|9174.8|9172.4|9176.2|9174|9174.1|9172.2|182
1595993100000|2020-07-29 03:25:00|9174.5|9173|9174.5|9173|9176|9174|9174.4|9172.4|209
1595993400000|2020-07-29 03:30:00|9175|9172.6|9175.9|9173.5|9175.9|9174|9174|9172|185
1595993700000|2020-07-29 03:35:00|9175.8|9173.4|9176.5|9174.1|9176.8|9174.8|9175.3|9173.4|152
1595994000000|2020-07-29 03:40:00|9176.1|9174.6|9175.5|9174|9177.1|9175.5|9174.7|9172.8|238
1595994300000|2020-07-29 03:45:00|9175.6|9174.1|9175.5|9173.1|9176.7|9174.7|9175.2|9173|186
1595994600000|2020-07-29 03:50:00|9175.4|9173|9176|9173.6|9176.1|9174.1|9173.9|9172.4|195
1595994900000|2020-07-29 03:55:00|9175.9|9173.5|9175|9172.6|9176.9|9174.6|9174.8|9172.4|282
1595995200000|2020-07-29 04:00:00|9174.9|9172.5|9174.5|9172.1|9175.1|9173.3|9174|9171.9|193
1595995500000|2020-07-29 04:05:00|9174.4|9172|9172|9169.6|9174.8|9172.9|9171.6|9169.6|178
1595995800000|2020-07-29 04:10:00|9171.5|9170|9172.6|9170.2|9172.8|9170.8|9171.5|9169.5|152
1595996100000|2020-07-29 04:15:00|9172.7|9170.3|9173.1|9170.7|9173.5|9171.1|9172.1|9170.2|127
1595996400000|2020-07-29 04:20:00|9173.2|9170.8|9172.9|9170.5|9173.4|9171.3|9172.3|9170.4|110
1595996700000|2020-07-29 04:25:00|9173|9170.6|9172.3|9169.9|9173.6|9171.2|9171.7|9169.8|143
1595997000000|2020-07-29 04:30:00|9172.2|9169.8|9173.2|9170.8|9173.5|9171.5|9172|9169.8|172
1595997300000|2020-07-29 04:35:00|9173|9170.6|9173.4|9171|9173.6|9171.6|9172|9170.1|126
1595997600000|2020-07-29 04:40:00|9173.5|9171.1|9175.1|9172.7|9175.2|9173|9173.5|9171.1|111
1595997900000|2020-07-29 04:45:00|9175.2|9172.8|9177.6|9175.2|9177.6|9175.6|9175.1|9172.7|179
1595998200000|2020-07-29 04:50:00|9177.5|9175.1|9176.9|9174.5|9177.6|9175.6|9176.1|9174|152
1595998500000|2020-07-29 04:55:00|9176.4|9174.9|9177.3|9174.9|9177.8|9175.9|9176|9174.1|223
1595998800000|2020-07-29 05:00:00|9177.2|9174.8|9177.3|9174.9|9178.1|9176.3|9176.5|9174.4|167
1595999100000|2020-07-29 05:05:00|9177.2|9174.8|9177.7|9175.3|9177.7|9175.7|9176.8|9174.4|102
1595999400000|2020-07-29 05:10:00|9178.3|9176.2|9176.6|9175.1|9178.7|9176.3|9176.5|9174.5|173
1595999700000|2020-07-29 05:15:00|9176.7|9175.2|9175.9|9173.5|9177.9|9175.5|9175.3|9173.3|150
1596000000000|2020-07-29 05:20:00|9176|9173.6|9171.5|9170|9176|9173.6|9171.5|9169.7|212
1596000300000|2020-07-29 05:25:00|9171.6|9170.1|9171.9|9170.4|9173.6|9171.7|9171.6|9169.8|159
1596000600000|2020-07-29 05:30:00|9172|9170.5|9172.6|9170.2|9173.4|9171.5|9171.4|9169.3|143
1596000900000|2020-07-29 05:35:00|9172.7|9170.3|9171.5|9169.1|9173.2|9171|9170.5|9168.5|135
1596001200000|2020-07-29 05:40:00|9170.6|9169.3|9171.9|9169.5|9172.5|9170.6|9170.4|9168.3|158
1596001500000|2020-07-29 05:45:00|9172|9169.6|9174.6|9173.1|9175.2|9173.2|9171.7|9169.5|241
1596001800000|2020-07-29 05:50:00|9174.7|9173.2|9172.2|9169.8|9175.1|9173.2|9171.6|9169.5|324
1596002100000|2020-07-29 05:55:00|9172.3|9169.9|9171.1|9168.7|9173|9171|9170.4|9168.4|243
1596002400000|2020-07-29 06:00:00|9170.6|9169.1|9171|9168.6|9172|9170|9170|9168.3|239
1596002700000|2020-07-29 06:05:00|9170.9|9168.5|9170|9167.6|9171.4|9169.3|9168.5|9166.8|358
1596003000000|2020-07-29 06:10:00|9169.9|9167.5|9166.8|9164.4|9170.9|9168.7|9166.1|9164.2|261
1596003300000|2020-07-29 06:15:00|9166.9|9164.5|9167.5|9165.1|9168.6|9166.7|9165.6|9163.8|400
1596003600000|2020-07-29 06:20:00|9167.6|9165.2|9169.5|9167.1|9169.5|9167.6|9166.3|9164.4|264
1596003900000|2020-07-29 06:25:00|9169.6|9167.2|9169.6|9168.1|9170.2|9168.4|9168.1|9166.2|337
1596004200000|2020-07-29 06:30:00|9169.3|9167.8|9166|9163.6|9169.7|9167.8|9165.2|9163.4|368
1596004500000|2020-07-29 06:35:00|9166.1|9163.7|9168.2|9166.7|9169.2|9166.8|9164.7|9162.7|326
1596004800000|2020-07-29 06:40:00|9168.1|9166.6|9166.7|9164.3|9168.7|9167.2|9165.8|9164.2|280
1596005100000|2020-07-29 06:45:00|9166.6|9164.2|9167.4|9165.9|9168.6|9166.7|9166.1|9164.2|390
1596005400000|2020-07-29 06:50:00|9167.5|9166|9169.2|9167.7|9169.5|9167.7|9167.1|9165.2|263
1596005700000|2020-07-29 06:55:00|9169.1|9167.6|9168.3|9165.9|9169.6|9167.7|9167|9165.3|247
1596006000000|2020-07-29 07:00:00|9168.4|9166|9166.5|9165|9169.3|9167.1|9164.7|9163.2|477
1596006300000|2020-07-29 07:05:00|9166.4|9164.9|9164.8|9163.3|9167.6|9165.9|9163.7|9161.8|339
1596006600000|2020-07-29 07:10:00|9164.9|9163.4|9163|9161.5|9166.3|9164.8|9162.5|9161|425
1596006900000|2020-07-29 07:15:00|9162.9|9161.4|9164.2|9162.7|9167.3|9165.3|9161.1|9159.6|411
1596007200000|2020-07-29 07:20:00|9164.3|9162.8|9163.5|9161.1|9164.7|9163.2|9162.1|9160.6|439
1596007500000|2020-07-29 07:25:00|9163.4|9161|9159.3|9157.8|9164.6|9162.7|9158.6|9157|432
1596007800000|2020-07-29 07:30:00|9159.4|9157.9|9157|9155.5|9160.6|9158.5|9157|9155.5|363
1596008100000|2020-07-29 07:35:00|9157.1|9155.6|9152.2|9150.7|9157.6|9155.6|9151.4|9149.4|470
1596008400000|2020-07-29 07:40:00|9152.3|9150.8|9143.1|9141.6|9153.4|9151.6|9143.1|9141.1|698
1596008700000|2020-07-29 07:45:00|9143|9141.5|9149|9147.5|9149.3|9147.5|9142.5|9140.8|630
1596009000000|2020-07-29 07:50:00|9148.9|9147.4|9149.7|9147.3|9151|9149.1|9146.9|9145.2|661
1596009300000|2020-07-29 07:55:00|9149.9|9147.5|9150.8|9149.3|9152.3|9150.6|9148.1|9146.3|568
1596009600000|2020-07-29 08:00:00|9151|9149.5|9151.1|9149.6|9151.8|9150|9148.8|9147.2|530
1596009900000|2020-07-29 08:05:00|9151.2|9149.7|9148.5|9147|9152.3|9150.5|9147.6|9146.1|450
1596010200000|2020-07-29 08:10:00|9148.4|9146.9|9145.2|9143.7|9149.3|9147.3|9145.1|9143.6|410
1596010500000|2020-07-29 08:15:00|9145.1|9143.6|9143.6|9142.1|9145.3|9143.8|9140.6|9139|335
1596010800000|2020-07-29 08:20:00|9143.5|9142|9150.2|9148.7|9150.6|9148.7|9142.1|9140|376
1596011100000|2020-07-29 08:25:00|9150.3|9148.8|9149.4|9147.9|9151.6|9149.8|9148.4|9146.6|338
1596011400000|2020-07-29 08:30:00|9149.5|9148|9152.1|9150.6|9152.6|9151.1|9148.9|9147|411
1596011700000|2020-07-29 08:35:00|9152|9150.5|9146.4|9144|9152.2|9150.7|9145.3|9143.4|433
1596012000000|2020-07-29 08:40:00|9146.5|9144.1|9146.3|9144.8|9148.3|9146.3|9145.4|9143.5|297
1596012300000|2020-07-29 08:45:00|9146.6|9145.1|9149.2|9146.8|9150.1|9148.1|9145.4|9143.6|358
1596012600000|2020-07-29 08:50:00|9149.1|9146.7|9151.6|9150.1|9152.2|9150.7|9147.3|9145.8|305
1596012900000|2020-07-29 08:55:00|9151.5|9150|9156.4|9154|9156.8|9155.3|9151.5|9150|423
1596013200000|2020-07-29 09:00:00|9156.3|9153.9|9155.9|9154.4|9157.4|9155.5|9153.9|9152.2|441
1596013500000|2020-07-29 09:05:00|9156|9154.5|9158.8|9157.3|9159.5|9157.5|9155.9|9154.3|344
1596013800000|2020-07-29 09:10:00|9158.7|9157.2|9158.4|9156|9159.9|9158|9156.4|9154.5|331
1596014100000|2020-07-29 09:15:00|9158.3|9155.9|9155.4|9153.9|9158.7|9156.9|9155.4|9153.9|344
1596014400000|2020-07-29 09:20:00|9155.5|9154|9155.6|9154.1|9157.5|9155.8|9154.6|9153.1|267
1596014700000|2020-07-29 09:25:00|9155.5|9154|9155.4|9153.9|9156.4|9154.9|9152.9|9151.2|291
1596015000000|2020-07-29 09:30:00|9155.3|9153.8|9161.5|9160|9161.7|9160.2|9153.8|9151.8|426
1596015300000|2020-07-29 09:35:00|9161.4|9159.9|9162.2|9160.7|9163.6|9161.4|9159.9|9158.3|351
1596015600000|2020-07-29 09:40:00|9162.3|9160.8|9159.9|9158.4|9162.4|9160.9|9158.7|9157.2|364
1596015900000|2020-07-29 09:45:00|9159.8|9158.3|9158.2|9156.7|9161.2|9159.7|9158|9156.4|273
1596016200000|2020-07-29 09:50:00|9158.1|9156.6|9162.6|9161.1|9162.7|9161.1|9157.4|9155.9|352
1596016500000|2020-07-29 09:55:00|9162.5|9161|9159|9157.5|9163.5|9161.7|9159|9157.1|278
1596016800000|2020-07-29 10:00:00|9158.9|9157.4|9159.5|9158|9160.2|9158.4|9156.2|9154.7|355
1596017100000|2020-07-29 10:05:00|9159.8|9158.3|9160.8|9158.4|9161.5|9159.9|9159.7|9158|295
1596017400000|2020-07-29 10:10:00|9160.9|9158.5|9159.8|9158.3|9161.5|9160|9159.7|9158.2|242
1596017700000|2020-07-29 10:15:00|9159.9|9158.4|9161.6|9160.1|9162.2|9160.1|9158.7|9157|287
1596018000000|2020-07-29 10:20:00|9161.5|9160|9158.5|9157|9162|9160|9158.4|9156.7|285
1596018300000|2020-07-29 10:25:00|9158.7|9157.2|9161.6|9160.1|9161.7|9160.2|9158.2|9156.7|220
1596018600000|2020-07-29 10:30:00|9161.5|9160|9160.7|9159.2|9164.4|9162.5|9160.3|9158.5|298
1596018900000|2020-07-29 10:35:00|9161.1|9158.7|9163.1|9161.6|9163.7|9161.7|9159|9157|276
1596019200000|2020-07-29 10:40:00|9163.2|9161.7|9170|9168.5|9170.4|9168.6|9162.4|9160.9|337
1596019500000|2020-07-29 10:45:00|9170.6|9168.2|9167.8|9166.3|9172.3|9170.3|9167.3|9165.5|428
1596019800000|2020-07-29 10:50:00|9168.3|9165.9|9171.2|9168.8|9171.2|9169.4|9167.5|9165.9|294
1596020100000|2020-07-29 10:55:00|9171.1|9168.7|9175|9172.6|9176.3|9174.1|9170.6|9168.7|434
1596020400000|2020-07-29 11:00:00|9174.6|9173.1|9178.1|9175.7|9179.9|9178.1|9174.4|9172.5|411
1596020700000|2020-07-29 11:05:00|9178.3|9175.9|9183.4|9181.9|9183.7|9182|9178|9175.9|536
1596021000000|2020-07-29 11:10:00|9183.3|9181.8|9187|9184.6|9187.1|9185.1|9182.9|9181|431
1596021300000|2020-07-29 11:15:00|9187.1|9184.7|9186.3|9184.8|9188.2|9186.7|9185.7|9184.1|402
1596021600000|2020-07-29 11:20:00|9186.4|9184.9|9180.4|9178.9|9186.4|9184.9|9179.7|9177.8|424
1596021900000|2020-07-29 11:25:00|9180.3|9178.8|9179.6|9178.1|9180.7|9178.8|9178.2|9176.7|254
1596022200000|2020-07-29 11:30:00|9179.7|9178.2|9179.1|9177.6|9181.8|9180|9178.6|9177.1|300
1596022500000|2020-07-29 11:35:00|9179|9177.5|9176.9|9174.5|9180.1|9178.2|9176.1|9174.4|374
1596022800000|2020-07-29 11:40:00|9176.8|9174.4|9180.2|9177.8|9181.1|9179.2|9174.6|9173|437
1596023100000|2020-07-29 11:45:00|9180.3|9177.9|9178.6|9177.1|9180.3|9178.5|9177.3|9175.3|317
1596023400000|2020-07-29 11:50:00|9179.3|9176.9|9179.1|9177.6|9181.4|9179.7|9178.7|9176.9|334
1596023700000|2020-07-29 11:55:00|9179|9177.5|9184.5|9182.1|9185.7|9183.9|9178|9176|522
1596024000000|2020-07-29 12:00:00|9184.4|9182|9183.6|9182.1|9186.8|9184.9|9182.4|9180.6|446
1596024300000|2020-07-29 12:05:00|9183.5|9182|9178.1|9176.6|9183.9|9182.4|9177.9|9176.3|469
1596024600000|2020-07-29 12:10:00|9178.2|9176.7|9183.4|9181.9|9185.7|9184.2|9177.2|9175.2|438
1596024900000|2020-07-29 12:15:00|9183.3|9181.8|9186.7|9184.3|9187.3|9185.8|9183|9181.2|446
1596025200000|2020-07-29 12:20:00|9186.8|9184.4|9185.9|9184.4|9187.2|9185.3|9184.2|9182.3|367
1596025500000|2020-07-29 12:25:00|9186.3|9183.9|9186.6|9184.2|9187.5|9185.5|9184.1|9182.2|322
1596025800000|2020-07-29 12:30:00|9186.5|9184.1|9184.5|9183|9187|9184.6|9183|9181.2|396
1596026100000|2020-07-29 12:35:00|9184.9|9183.4|9186.6|9184.2|9188.8|9186.8|9183.4|9181.5|386
1596026400000|2020-07-29 12:40:00|9186.7|9184.3|9184.2|9182.7|9187.8|9185.9|9183.3|9181.4|424
1596026700000|2020-07-29 12:45:00|9184.1|9182.6|9180.7|9179.2|9185.1|9183.2|9179.9|9178|442
1596027000000|2020-07-29 12:50:00|9180.8|9179.3|9175.5|9174|9181.1|9179.3|9175.4|9173.9|323
1596027300000|2020-07-29 12:55:00|9175.4|9173.9|9178.4|9176|9178.5|9176.4|9173.9|9172.3|427
1596027600000|2020-07-29 13:00:00|9177.6|9176.1|9174.2|9171.8|9179|9177.5|9172.3|9170.8|489
1596027900000|2020-07-29 13:05:00|9174.3|9171.9|9172.7|9170.3|9175.1|9173.2|9170.7|9168.8|492
1596028200000|2020-07-29 13:10:00|9172.3|9170.8|9172.5|9171|9173.8|9172|9169.8|9168.1|403
1596028500000|2020-07-29 13:15:00|9172.9|9171.4|9174.2|9172.7|9176.4|9174.5|9172.3|9170.4|347
1596028800000|2020-07-29 13:20:00|9174.6|9172.2|9171.2|9169.7|9174.7|9172.7|9171|9169.2|306
1596029100000|2020-07-29 13:25:00|9171.3|9169.8|9171.2|9168.8|9172.2|9170.5|9170.1|9168.1|287
1596029400000|2020-07-29 13:30:00|9171.3|9168.9|9167.4|9165.9|9171.4|9169.4|9164.3|9162.8|565
1596029700000|2020-07-29 13:35:00|9167.5|9166|9168.1|9166.6|9169.6|9167.7|9165.2|9163.5|425
1596030000000|2020-07-29 13:40:00|9168|9166.5|9168.3|9166.8|9172.8|9170.8|9167.2|9165.5|605
1596030300000|2020-07-29 13:45:00|9168.4|9166.9|9164.7|9163.2|9169.7|9167.8|9164|9162|616
1596030600000|2020-07-29 13:50:00|9164.8|9163.3|9162.8|9160.4|9165.5|9163.5|9161.6|9160|462
1596030900000|2020-07-29 13:55:00|9162.1|9160.6|9161.8|9159.4|9163.8|9161.9|9160|9158.1|527
1596031200000|2020-07-29 14:00:00|9161.7|9159.3|9158.2|9155.8|9162.4|9160.4|9157.3|9155.4|520
1596031500000|2020-07-29 14:05:00|9158.3|9155.9|9155.9|9153.5|9158.7|9156.8|9154.7|9152.9|545
1596031800000|2020-07-29 14:10:00|9156|9153.6|9161.2|9158.8|9161.2|9159.2|9153.1|9151.2|573
1596032100000|2020-07-29 14:15:00|9161.4|9159|9159.5|9158|9162.3|9160.3|9155.7|9154.2|569
1596032400000|2020-07-29 14:20:00|9159.3|9157.8|9157|9155.5|9160.3|9158.2|9156.6|9154.9|374
1596032700000|2020-07-29 14:25:00|9156.6|9155.1|9154.2|9151.8|9158.5|9156.6|9152.4|9150.7|540
1596033000000|2020-07-29 14:30:00|9154.1|9151.7|9155.2|9153.7|9157.5|9155.6|9153|9151.1|592
1596033300000|2020-07-29 14:35:00|9155.1|9153.6|9150.4|9148.9|9155.8|9154|9148.4|9146.7|496
1596033600000|2020-07-29 14:40:00|9150.3|9148.8|9146.6|9144.2|9151.6|9149.6|9143.3|9140.9|627
1596033900000|2020-07-29 14:45:00|9146.7|9144.3|9144.3|9142.8|9147.8|9145.9|9143.5|9142|666
1596034200000|2020-07-29 14:50:00|9144.2|9142.7|9144.8|9143.3|9146|9144.1|9142.4|9140.7|532
1596034500000|2020-07-29 14:55:00|9144.9|9143.4|9145.2|9143.7|9147.6|9145.6|9143|9141.1|561
1596034800000|2020-07-29 15:00:00|9145.1|9143.6|9149.3|9147.8|9151|9149.1|9145.1|9143.5|612
1596035100000|2020-07-29 15:05:00|9149|9147.5|9148.7|9146.3|9151.9|9149.9|9146.5|9144.5|553
1596035400000|2020-07-29 15:10:00|9148.8|9146.4|9147.8|9146.3|9150.9|9148.9|9145.4|9143.9|433
1596035700000|2020-07-29 15:15:00|9147.7|9146.2|9144.9|9143.4|9148.6|9146.7|9142.3|9140.8|431
1596036000000|2020-07-29 15:20:00|9144.8|9143.3|9145.9|9144.4|9147|9145.2|9143|9141.1|375
1596036300000|2020-07-29 15:25:00|9146|9144.5|9141.4|9139.9|9146.9|9145|9140.6|9139|397
1596036600000|2020-07-29 15:30:00|9141.3|9139.8|9145.9|9144.4|9146.3|9144.8|9141.3|9139.8|375
1596036900000|2020-07-29 15:35:00|9146.5|9145|9146.4|9144.9|9147.7|9145.9|9145.6|9144.1|250
1596037200000|2020-07-29 15:40:00|9146.3|9144.8|9140.9|9139.4|9146.3|9144.8|9140|9138|354
1596037500000|2020-07-29 15:45:00|9140.8|9139.3|9139.1|9137.6|9142|9140.5|9138|9136.2|342
1596037800000|2020-07-29 15:50:00|9139|9137.5|9138.8|9137.3|9140.5|9138.5|9136.9|9134.9|387
1596038100000|2020-07-29 15:55:00|9138.7|9137.2|9141.7|9140.2|9143.2|9141.7|9138.6|9136.9|476
1596038400000|2020-07-29 16:00:00|9141.6|9140.1|9141.4|9139.9|9144.3|9142.3|9140.7|9138.7|422
1596038700000|2020-07-29 16:05:00|9141.3|9139.8|9137.6|9136.1|9141.3|9139.8|9137.3|9135.8|318
1596039000000|2020-07-29 16:10:00|9137.7|9136.2|9138|9135.6|9138.6|9136.6|9135.3|9133.8|418
1596039300000|2020-07-29 16:15:00|9138.1|9135.7|9139.7|9138.2|9140.4|9138.5|9136.8|9135.3|362
1596039600000|2020-07-29 16:20:00|9139.5|9138|9137.8|9136.3|9140.1|9138.6|9137.3|9135.8|351
1596039900000|2020-07-29 16:25:00|9137.7|9136.2|9138.3|9136.8|9139.4|9137.5|9136.5|9134.7|328
1596040200000|2020-07-29 16:30:00|9138.4|9136.9|9137.1|9134.7|9140|9138.5|9136.3|9134.5|316
1596040500000|2020-07-29 16:35:00|9136.6|9135.1|9135.6|9134.1|9137.4|9135.8|9134.7|9132.8|306
1596040800000|2020-07-29 16:40:00|9135.7|9134.2|9134.2|9132.7|9136.8|9134.9|9134.1|9132|351
1596041100000|2020-07-29 16:45:00|9134.5|9133|9135.8|9134.3|9136.4|9134.7|9133.5|9131.9|363
1596041400000|2020-07-29 16:50:00|9135.7|9134.2|9133.9|9132.4|9137|9135.5|9133.8|9132.3|217
1596041700000|2020-07-29 16:55:00|9134|9132.5|9135.9|9133.5|9136|9133.6|9133.5|9132|277
1596042000000|2020-07-29 17:00:00|9136|9133.6|9135.5|9134|9136|9134.3|9133.9|9132.4|263
1596042300000|2020-07-29 17:05:00|9135.4|9133.9|9136.3|9134.8|9136.7|9135.2|9135.3|9133.8|207
1596042600000|2020-07-29 17:10:00|9136.5|9135|9138.8|9137.3|9139.6|9138.1|9136.3|9134.8|278
1596042900000|2020-07-29 17:15:00|9138.9|9137.4|9138|9136.5|9141|9139.3|9138|9136.5|281
1596043200000|2020-07-29 17:20:00|9138.1|9136.6|9139.6|9138.1|9140.2|9138.4|9134.6|9133.1|325
1596043500000|2020-07-29 17:25:00|9139.8|9138.3|9140.5|9139|9142.5|9141|9138.5|9137|357
1596043800000|2020-07-29 17:30:00|9140.6|9139.1|9142.5|9141|9143.4|9141.9|9140.2|9138.7|263
1596044100000|2020-07-29 17:35:00|9142.6|9141.1|9142.3|9140.8|9145|9143.5|9142.3|9140.8|262
1596044400000|2020-07-29 17:40:00|9142.4|9140.9|9137.1|9135.6|9142.8|9141.3|9136.7|9135.1|499
1596044700000|2020-07-29 17:45:00|9137.2|9135.7|9137.9|9136.4|9139.6|9138.1|9136.4|9134.6|368
1596045000000|2020-07-29 17:50:00|9138|9136.5|9139.1|9137.6|9139.7|9138.2|9136.1|9134.6|376
1596045300000|2020-07-29 17:55:00|9139.2|9137.7|9139|9135.5|9142.6|9138.3|9137.2|9134.8|434
1596045600000|2020-07-29 18:00:00|9138.7|9135.7|9136.1|9134.6|9146.2|9143.8|9133.7|9130.5|1022
1596045900000|2020-07-29 18:05:00|9136.4|9134|9128|9126.5|9136.5|9134.5|9127.8|9125.8|785
1596046200000|2020-07-29 18:10:00|9127.9|9126.4|9124.5|9122.1|9128.9|9127.2|9122.8|9120.9|732
1596046500000|2020-07-29 18:15:00|9124.6|9122.2|9129.7|9127.3|9131.1|9129.5|9123.9|9121.8|744
1596046800000|2020-07-29 18:20:00|9129.2|9127.7|9126.3|9124.8|9130|9128|9124.7|9122.8|498
1596047100000|2020-07-29 18:25:00|9126.6|9125.1|9128.1|9125.7|9129.6|9128.1|9126.3|9124.7|491
1596047400000|2020-07-29 18:30:00|9127.2|9125.8|9126.2|9124.7|9128.4|9126.7|9123.3|9121.7|701
1596047700000|2020-07-29 18:35:00|9126.1|9124.6|9123.1|9120.7|9126.8|9125.3|9122.4|9120.6|730
1596048000000|2020-07-29 18:40:00|9123.2|9120.8|9122.7|9120.3|9127|9124.6|9118.2|9115.8|783
1596048300000|2020-07-29 18:45:00|9122.3|9120.8|9120.5|9119|9125.3|9123.4|9119.1|9117.1|794
1596048600000|2020-07-29 18:50:00|9120.6|9119.1|9127|9125.5|9128.5|9126.7|9119.8|9118.3|725
1596048900000|2020-07-29 18:55:00|9126.6|9125.1|9139.2|9136.8|9144.7|9142.3|9126.5|9124.8|1246
1596049200000|2020-07-29 19:00:00|9139.3|9136.9|9145.2|9142.8|9149.6|9147.2|9138.9|9136.8|1359
1596049500000|2020-07-29 19:05:00|9145|9142.6|9143.1|9140.7|9145.5|9143.1|9138.6|9136.2|1110
1596049800000|2020-07-29 19:10:00|9143|9140.6|9139.3|9136.9|9147|9144.6|9138.1|9135.7|957
1596050100000|2020-07-29 19:15:00|9139.2|9136.8|9135.8|9133.4|9141.2|9138.8|9135.4|9133|857
1596050400000|2020-07-29 19:20:00|9135.7|9133.3|9131.2|9128.8|9137.1|9134.7|9128.2|9126.3|872
1596050700000|2020-07-29 19:25:00|9130.8|9128.4|9131.6|9129.2|9134.9|9132.5|9130.1|9127.7|660
1596051000000|2020-07-29 19:30:00|9131.7|9129.3|9130.3|9127.9|9135.1|9132.7|9129.8|9127.8|713
1596051300000|2020-07-29 19:35:00|9130.2|9127.8|9126.7|9125.2|9130.3|9127.9|9125.4|9123.7|513
1596051600000|2020-07-29 19:40:00|9126.8|9125.3|9130.8|9129.3|9131.6|9129.9|9126.1|9124.5|435
1596051900000|2020-07-29 19:45:00|9130.7|9129.2|9130.4|9128.9|9133.3|9131.5|9130|9128.2|543
1596052200000|2020-07-29 19:50:00|9130.8|9128.4|9135|9132.6|9136.5|9134.4|9130.8|9128.4|530
1596052500000|2020-07-29 19:55:00|9134.9|9132.5|9133.2|9131.7|9136|9134|9132.9|9130.6|439
1596052800000|2020-07-29 20:00:00|9133.3|9131.8|9130.6|9129.1|9134|9131.8|9130.5|9128.6|309
1596053100000|2020-07-29 20:05:00|9130.7|9129.2|9131.7|9129.3|9134.5|9132.5|9130.4|9128.4|216
1596053400000|2020-07-29 20:10:00|9131.8|9129.4|9131.1|9128.7|9132.3|9130.3|9130.5|9128.2|175
1596053700000|2020-07-29 20:15:00|9131.3|9128.9|9130.2|9127.8|9131.4|9129.3|9129.6|9127.3|139
1596054000000|2020-07-29 20:20:00|9130.1|9127.7|9132.2|9129.8|9135.4|9133|9129.2|9126.8|247
1596054300000|2020-07-29 20:25:00|9132|9129.6|9131.2|9128.8|9132.3|9130.1|9130.3|9127.9|262
1596054600000|2020-07-29 20:30:00|9131.3|9128.9|9130.5|9128.1|9131.3|9129.4|9129.8|9127.8|137
1596054900000|2020-07-29 20:35:00|9130.4|9128|9128.1|9126.6|9130.4|9128.5|9128.1|9126.2|181
1596055200000|2020-07-29 20:40:00|9128.6|9126.2|9126.4|9124.9|9128.8|9126.9|9126.4|9124.5|211
1596055500000|2020-07-29 20:45:00|9127|9124.6|9125.6|9123.2|9130.2|9127.8|9125.1|9123.1|244
1596055800000|2020-07-29 20:50:00|9125.4|9123|9128|9125.6|9128.1|9125.7|9125.4|9123|172
1596056100000|2020-07-29 20:55:00|9128.1|9125.7|9126.7|9125.2|9128.9|9126.5|9126.7|9124.7|234
1596056400000|2020-07-29 21:00:00|9127.4|9124.8|9125|9120.4|9127.6|9124.8|9124|9119|31
1596056700000|2020-07-29 21:05:00|9124.5|9120.8|9125.7|9120.7|9127.5|9122.5|9124.1|9119.1|128
1596057000000|2020-07-29 21:10:00|9125.8|9120.8|9126.4|9121.4|9127|9122|9125.4|9120.4|105
1596057300000|2020-07-29 21:15:00|9126.5|9121.5|9125.7|9120.7|9128.4|9123.4|9125.2|9120.2|158
1596057600000|2020-07-29 21:20:00|9125.8|9120.8|9125|9120.1|9128.8|9125|9124.8|9120.1|96
1596057900000|2020-07-29 21:25:00|9125.6|9120.6|9125.8|9120.8|9126.3|9121.3|9125.1|9120.1|102
1596058200000|2020-07-29 21:30:00|9125.7|9120.7|9128.4|9123.4|9133.3|9128.3|9125.7|9120.7|377
1596058500000|2020-07-29 21:35:00|9128.3|9123.3|9128.3|9123.3|9132.4|9127.4|9127.3|9122.3|242
1596058800000|2020-07-29 21:40:00|9128.5|9123.5|9128.6|9123.6|9132.5|9127.5|9127.1|9122.1|233
1596059100000|2020-07-29 21:45:00|9128.2|9123.2|9128|9123|9132.2|9127.2|9127.2|9122.2|521
1596059400000|2020-07-29 21:50:00|9128.2|9123.2|9128.1|9123.1|9129.6|9124.6|9126.3|9121.3|479
1596059700000|2020-07-29 21:55:00|9127.8|9122.8|9128.8|9123.8|9130|9125|9125.6|9120.6|536
1596060000000|2020-07-29 22:00:00|9128.6|9123.6|9123.7|9120.5|9129.2|9124.2|9122.9|9118.9|530
1596060300000|2020-07-29 22:05:00|9123.8|9120.4|9124.1|9121.5|9125.7|9121.7|9123.4|9120.3|152
1596060600000|2020-07-29 22:10:00|9124.3|9121.4|9123.7|9121.3|9124.8|9121.7|9122.8|9119.5|203
1596060900000|2020-07-29 22:15:00|9123.8|9121.4|9123.2|9120.8|9125.1|9121.4|9122.6|9118.3|157
1596061200000|2020-07-29 22:20:00|9123.1|9120.7|9122.9|9120.5|9123.8|9121|9122.8|9120.1|93
1596061500000|2020-07-29 22:25:00|9123|9120.6|9123.1|9120.4|9124.6|9120.9|9122.7|9120|148
1596061800000|2020-07-29 22:30:00|9123.4|9120.1|9123.7|9121.3|9125.3|9122|9122.5|9119.7|145
1596062100000|2020-07-29 22:35:00|9124|9121.6|9122.6|9120.2|9124.4|9121.6|9121.8|9119.4|143
1596062400000|2020-07-29 22:40:00|9122.5|9120.1|9122.4|9120|9122.8|9120.4|9121.7|9119.3|64
1596062700000|2020-07-29 22:45:00|9122.5|9120.1|9122.3|9119.9|9122.7|9120.3|9122|9119.6|87
1596063000000|2020-07-29 22:50:00|9122.4|9120|9122.6|9120.2|9122.9|9120.5|9122|9119.6|92
1596063300000|2020-07-29 22:55:00|9122.4|9120|9122.5|9120.1|9123|9120.5|9122|9119.5|115
1596063600000|2020-07-29 23:00:00|9122.2|9119.8|9123.5|9121.1|9124.1|9121.7|9121.3|9118.9|229
1596063900000|2020-07-29 23:05:00|9123.4|9121|9123.6|9121.2|9125|9122.6|9122.2|9119.8|251
1596064200000|2020-07-29 23:10:00|9123.5|9121.1|9123|9120.6|9123.9|9121.5|9123|9120.6|103
1596064500000|2020-07-29 23:15:00|9123.1|9120.7|9122.5|9120.1|9124.8|9122.4|9121.7|9119.4|307
1596064800000|2020-07-29 23:20:00|9122.6|9120.2|9123.3|9120.9|9124.1|9121.7|9122.3|9119.9|191
1596065100000|2020-07-29 23:25:00|9123.2|9120.8|9124.9|9122.5|9125|9122.9|9122.9|9120.8|175
1596065400000|2020-07-29 23:30:00|9124.8|9122.4|9123.3|9120.9|9125.5|9123.1|9123.1|9120.7|193
1596065700000|2020-07-29 23:35:00|9123.4|9121|9125|9122.6|9125.1|9122.7|9123.2|9120.8|146
1596066000000|2020-07-29 23:40:00|9124.9|9122.5|9125.9|9123.5|9126.3|9123.9|9124.7|9122.4|190
1596066300000|2020-07-29 23:45:00|9125.8|9123.4|9125.8|9123.4|9126.2|9123.8|9125.6|9123.2|113
1596066600000|2020-07-29 23:50:00|9125.9|9123.5|9125.1|9122.7|9125.9|9123.5|9123.9|9121.9|143
1596066900000|2020-07-29 23:55:00|9124.7|9123.2|9126.5|9125|9127.7|9125.3|9124.5|9122.5|312
1596067200000|2020-07-30 00:00:00|9126.6|9125.1|9125.9|9123.5|9126.8|9125.1|9124.4|9122.3|349
1596067500000|2020-07-30 00:05:00|9125.8|9123.4|9126.8|9124.4|9126.9|9124.5|9124|9121.9|187
1596067800000|2020-07-30 00:10:00|9126.9|9124.5|9125.4|9123.9|9127.5|9125.4|9125.2|9123.2|208
1596068100000|2020-07-30 00:15:00|9125.3|9123.8|9131|9128.6|9132|9129.6|9124.9|9123|390
1596068400000|2020-07-30 00:20:00|9131.1|9128.7|9130.7|9129.2|9132.6|9130.2|9128.9|9126.7|314
1596068700000|2020-07-30 00:25:00|9130.8|9129.3|9129.4|9127.9|9131|9129.4|9129.3|9127.3|233
1596069000000|2020-07-30 00:30:00|9129.5|9128|9131.6|9129.2|9131.9|9129.9|9129.4|9127.6|231
1596069300000|2020-07-30 00:35:00|9131.4|9129|9130.5|9129|9133.3|9131.3|9130.4|9128.4|238
1596069600000|2020-07-30 00:40:00|9130.4|9128.9|9130.5|9129|9133.3|9131.6|9130.4|9128.5|265
1596069900000|2020-07-30 00:45:00|9130.6|9129.1|9130.5|9128.1|9131.3|9129.6|9129.7|9128|226
1596070200000|2020-07-30 00:50:00|9130.6|9128.2|9128.6|9126.2|9131.2|9129.3|9127.2|9125.4|317
1596070500000|2020-07-30 00:55:00|9128.5|9126.1|9128|9125.6|9131.3|9128.9|9126.5|9124.4|270
1596070800000|2020-07-30 01:00:00|9127.8|9125.4|9126.2|9123.8|9128.4|9126.1|9124.9|9122.6|369
1596071100000|2020-07-30 01:05:00|9126.1|9123.7|9129.7|9128.2|9130|9128.4|9125.6|9123.4|324
1596071400000|2020-07-30 01:10:00|9130|9128.5|9134.2|9131.8|9134.5|9132.5|9129.7|9127.3|346
1596071700000|2020-07-30 01:15:00|9134.3|9131.9|9133.9|9131.5|9135.3|9133.1|9133.2|9131.4|285
1596072000000|2020-07-30 01:20:00|9134|9131.6|9134.7|9132.3|9135.1|9133|9133.3|9131.3|234
1596072300000|2020-07-30 01:25:00|9134.1|9132.6|9134.1|9131.7|9135.1|9133.2|9132.9|9130.9|269
1596072600000|2020-07-30 01:30:00|9134.2|9131.8|9132.2|9129.8|9134.9|9132.8|9130.4|9128.4|316
1596072900000|2020-07-30 01:35:00|9132.5|9130.1|9130.8|9128.4|9134.1|9131.7|9130.7|9128.3|285
1596073200000|2020-07-30 01:40:00|9130.7|9128.3|9130.1|9127.7|9131|9128.7|9129.7|9127.4|233
1596073500000|2020-07-30 01:45:00|9130.3|9127.9|9131|9128.6|9131.8|9129.5|9129.5|9127.4|262
1596073800000|2020-07-30 01:50:00|9130.6|9129.1|9130.9|9128.5|9131.5|9129.7|9130.1|9128|248
1596074100000|2020-07-30 01:55:00|9130.8|9128.4|9134.8|9132.4|9136.1|9134.1|9130.5|9128.4|430
1596074400000|2020-07-30 02:00:00|9134.1|9132.6|9137.1|9134.7|9137.9|9135.9|9133.6|9131.7|462
1596074700000|2020-07-30 02:05:00|9137.5|9135.1|9134.3|9131.9|9137.9|9135.8|9133.9|9131.7|266
1596075000000|2020-07-30 02:10:00|9134.2|9131.8|9133.1|9130.7|9135|9132.6|9132.2|9130.1|171
1596075300000|2020-07-30 02:15:00|9132.9|9131.4|9132.5|9130.1|9133.4|9131.4|9132|9130.1|150
1596075600000|2020-07-30 02:20:00|9132.6|9130.2|9130.9|9128.5|9132.6|9130.7|9130.2|9128.3|105
1596075900000|2020-07-30 02:25:00|9131|9128.6|9131|9128.6|9131.2|9129.2|9129.7|9127.7|178
1596076200000|2020-07-30 02:30:00|9130.9|9128.5|9128.8|9127.3|9130.9|9129.1|9128.8|9126.8|151
1596076500000|2020-07-30 02:35:00|9128.9|9127.4|9129.3|9126.9|9130.7|9128.8|9128.6|9126.7|157
1596076800000|2020-07-30 02:40:00|9129.4|9127|9128.5|9126.1|9129.4|9127.2|9127.7|9125.8|110
1596077100000|2020-07-30 02:45:00|9128.4|9126|9128.6|9126.2|9128.7|9126.9|9127.4|9125.7|174
1596077400000|2020-07-30 02:50:00|9128.7|9126.3|9127.7|9125.3|9128.7|9126.6|9127.2|9125.1|170
1596077700000|2020-07-30 02:55:00|9127.8|9125.4|9126.5|9125|9128.3|9126.4|9126.4|9124.4|210
1596078000000|2020-07-30 03:00:00|9126.8|9124.4|9127.7|9125.3|9128.7|9126.7|9126.4|9124.3|221
1596078300000|2020-07-30 03:05:00|9127.6|9125.2|9124.1|9122.6|9127.7|9125.3|9124|9122.1|226
1596078600000|2020-07-30 03:10:00|9124|9122.5|9125.2|9122.8|9125.8|9123.8|9123.8|9122|109
1596078900000|2020-07-30 03:15:00|9125.1|9122.7|9123.9|9121.5|9125.6|9123.7|9123.2|9121.2|150
1596079200000|2020-07-30 03:20:00|9123.8|9121.4|9122.7|9120.3|9124.3|9122.2|9121.5|9119.5|167
1596079500000|2020-07-30 03:25:00|9122.6|9120.2|9124.3|9121.9|9124.8|9122.6|9122.5|9120.1|152
1596079800000|2020-07-30 03:30:00|9124.2|9121.8|9126.8|9124.4|9126.9|9124.5|9124.2|9121.8|182
1596080100000|2020-07-30 03:35:00|9126.7|9124.3|9126.9|9124.5|9127|9124.6|9125.8|9123.4|180
1596080400000|2020-07-30 03:40:00|9126.8|9124.4|9126.9|9124.5|9127.5|9125.1|9125.8|9123.5|204
1596080700000|2020-07-30 03:45:00|9126.8|9124.4|9126.2|9123.8|9126.9|9124.5|9125.2|9122.9|203
1596081000000|2020-07-30 03:50:00|9126.1|9123.7|9126.1|9123.7|9126.8|9124.6|9125|9122.9|107
1596081300000|2020-07-30 03:55:00|9126.2|9123.8|9126.2|9123.8|9127|9125|9125|9123|229
1596081600000|2020-07-30 04:00:00|9126.1|9123.7|9127.6|9125.2|9128|9126.1|9125.8|9123.6|254
1596081900000|2020-07-30 04:05:00|9127.2|9125.7|9127.7|9125.3|9128.7|9126.6|9126.7|9124.4|235
1596082200000|2020-07-30 04:10:00|9127.8|9125.4|9129|9126.6|9129.6|9127.7|9127.8|9125.4|148
1596082500000|2020-07-30 04:15:00|9128.5|9127|9128.2|9125.8|9129.4|9127.6|9127.5|9125.7|245
1596082800000|2020-07-30 04:20:00|9128.1|9125.7|9129.4|9127|9129.5|9127.6|9127.3|9125.3|232
1596083100000|2020-07-30 04:25:00|9129.5|9127.1|9131.1|9128.7|9131.3|9129.2|9128.9|9126.9|198
1596083400000|2020-07-30 04:30:00|9131|9128.6|9129.1|9127.6|9131.1|9129|9128.9|9126.8|144
1596083700000|2020-07-30 04:35:00|9129|9127.5|9128.8|9127.3|9129.6|9127.8|9128.8|9126.8|118
1596084000000|2020-07-30 04:40:00|9129.1|9126.7|9127.5|9125.1|9129.1|9126.8|9126.6|9124.5|145
1596084300000|2020-07-30 04:45:00|9127.6|9125.2|9126.6|9125.1|9127.6|9125.3|9126.5|9124.4|126
1596084600000|2020-07-30 04:50:00|9127|9124.6|9127.1|9124.7|9127.8|9125.9|9126.4|9124.5|132
1596084900000|2020-07-30 04:55:00|9127.2|9124.8|9130.9|9128.5|9132.2|9129.8|9126.8|9124.7|239
1596085200000|2020-07-30 05:00:00|9131|9128.6|9132.1|9129.7|9132.9|9130.5|9130|9127.8|224
1596085500000|2020-07-30 05:05:00|9132.2|9129.8|9132.1|9129.7|9132.6|9130.2|9130.7|9128.7|160
1596085800000|2020-07-30 05:10:00|9132.2|9129.8|9132.1|9129.7|9132.7|9130.3|9130.8|9128.8|146
1596086100000|2020-07-30 05:15:00|9132|9129.6|9135.3|9132.9|9135.4|9133.1|9132|9129.6|203
1596086400000|2020-07-30 05:20:00|9135.4|9133|9136|9133.6|9137.3|9134.9|9134.2|9132.1|256
1596086700000|2020-07-30 05:25:00|9135.9|9133.5|9137|9134.6|9138|9135.6|9135.3|9132.9|281
1596087000000|2020-07-30 05:30:00|9136.4|9134.9|9135.4|9133|9137.1|9135|9134.9|9132.8|281
1596087300000|2020-07-30 05:35:00|9135.3|9132.9|9134.2|9131.8|9136.4|9134.4|9134|9131.6|260
1596087600000|2020-07-30 05:40:00|9134.1|9131.7|9135.4|9133|9135.4|9133.4|9132.6|9130.2|240
1596087900000|2020-07-30 05:45:00|9135.3|9132.9|9136.2|9133.8|9138|9136|9135|9132.9|303
1596088200000|2020-07-30 05:50:00|9136.1|9133.7|9135.1|9132.7|9136.1|9134.1|9133.8|9131.7|238
1596088500000|2020-07-30 05:55:00|9135.2|9132.8|9137.3|9134.9|9137.3|9135.3|9134.3|9132.2|316
1596088800000|2020-07-30 06:00:00|9137.5|9135.1|9137.8|9135.4|9137.9|9135.9|9134.7|9132.6|439
1596089100000|2020-07-30 06:05:00|9137.9|9135.5|9137.9|9135.5|9139.8|9137.9|9136.8|9134.7|335
1596089400000|2020-07-30 06:10:00|9137.8|9135.4|9140.7|9139.2|9141.2|9139.2|9137.4|9135.4|329
1596089700000|2020-07-30 06:15:00|9140.8|9139.3|9141.2|9138.8|9141.9|9140|9138.9|9136.9|323
1596090000000|2020-07-30 06:20:00|9140.7|9139.2|9140.2|9137.8|9142.3|9140.3|9139|9137|385
1596090300000|2020-07-30 06:25:00|9140.3|9137.9|9141.6|9140.1|9144.4|9142.4|9139.8|9137.5|438
1596090600000|2020-07-30 06:30:00|9141.5|9140|9140.4|9138|9143.6|9141.8|9139.9|9138|429
1596090900000|2020-07-30 06:35:00|9140|9138.9|9142.5|9141|9143|9141.1|9138.8|9136.9|332
1596091200000|2020-07-30 06:40:00|9142.6|9141.1|9141.7|9139.3|9143.6|9141.6|9140.8|9138.9|345
1596091500000|2020-07-30 06:45:00|9141.4|9139.9|9140.6|9139.1|9141.8|9140.1|9139.8|9137.9|474
1596091800000|2020-07-30 06:50:00|9140.7|9139.2|9141.2|9139.7|9142.2|9140.7|9140.1|9138|372
1596092100000|2020-07-30 06:55:00|9141.3|9139.8|9138.7|9136.3|9141.9|9139.9|9137.4|9135.4|367
1596092400000|2020-07-30 07:00:00|9139.1|9136.7|9134.1|9132.6|9139.2|9136.8|9132.2|9130.3|569
1596092700000|2020-07-30 07:05:00|9134|9132.5|9138.2|9135.8|9140.2|9138.3|9133.1|9131.6|615
1596093000000|2020-07-30 07:10:00|9138.3|9135.9|9140.1|9138.6|9141.6|9139.6|9136.6|9134.7|603
1596093300000|2020-07-30 07:15:00|9140|9138.5|9142.2|9140.7|9144.1|9142.6|9139.7|9137.7|618
1596093600000|2020-07-30 07:20:00|9142.1|9140.6|9135.4|9133|9143.3|9141.3|9135|9133|591
1596093900000|2020-07-30 07:25:00|9135.5|9133.1|9137.7|9135.3|9137.7|9135.8|9134.2|9132.7|460
1596094200000|2020-07-30 07:30:00|9137.6|9135.2|9136.8|9134.4|9139.9|9137.9|9136|9134.1|597
1596094500000|2020-07-30 07:35:00|9136.7|9134.3|9135.4|9133|9137.3|9135.5|9133.7|9132.2|458
1596094800000|2020-07-30 07:40:00|9135.3|9132.9|9137|9134.6|9137.8|9135.7|9133.6|9132.1|454
1596095100000|2020-07-30 07:45:00|9136.8|9134.4|9142.6|9140.2|9143.5|9141.1|9136.5|9134.2|569
1596095400000|2020-07-30 07:50:00|9142.5|9140.1|9139.2|9136.8|9142.5|9140.1|9136.3|9134.4|486
1596095700000|2020-07-30 07:55:00|9139.4|9137|9142.7|9140.3|9143.6|9141.7|9138.4|9136.6|474
1596096000000|2020-07-30 08:00:00|9142.9|9140.5|9139.4|9137|9145|9143.1|9137.3|9135.6|659
1596096300000|2020-07-30 08:05:00|9139.5|9137.1|9141.7|9139.3|9141.9|9139.9|9137.5|9135.7|533
1596096600000|2020-07-30 08:10:00|9141.6|9139.2|9142.1|9139.7|9144.3|9142.3|9140.5|9138.7|456
1596096900000|2020-07-30 08:15:00|9142.2|9139.8|9140.4|9138|9143.2|9141.2|9139.3|9137.4|406
1596097200000|2020-07-30 08:20:00|9140.3|9137.9|9139.8|9137.4|9141.9|9140|9139|9137.2|391
1596097500000|2020-07-30 08:25:00|9139.9|9137.5|9145.7|9143.3|9148.4|9146.5|9139.8|9137.4|575
1596097800000|2020-07-30 08:30:00|9145.8|9143.4|9142.9|9140.5|9146.5|9144.4|9140|9137.9|467
1596098100000|2020-07-30 08:35:00|9142.8|9140.4|9146.2|9144.7|9146.5|9144.7|9141.1|9139.1|420
1596098400000|2020-07-30 08:40:00|9146.1|9144.6|9148.7|9147.2|9150.6|9149.1|9145.1|9143.3|557
1596098700000|2020-07-30 08:45:00|9148.8|9147.3|9144.8|9142.4|9149.2|9147.3|9144.2|9142.3|441
1596099000000|2020-07-30 08:50:00|9144.9|9142.5|9145.6|9144.1|9145.8|9144.1|9141|9139.1|500
1596099300000|2020-07-30 08:55:00|9145.5|9144|9146.4|9144|9148.5|9146.4|9145.1|9142.9|465
1596099600000|2020-07-30 09:00:00|9145.6|9144.1|9148|9146.5|9149.1|9147.1|9145.5|9143.5|444
1596099900000|2020-07-30 09:05:00|9148.1|9146.6|9149.5|9147.1|9150.1|9148.3|9146.1|9144.2|570
1596100200000|2020-07-30 09:10:00|9149.6|9147.2|9149.5|9148|9152.6|9150.8|9148.2|9146.3|543
1596100500000|2020-07-30 09:15:00|9149.3|9147.8|9149|9146.6|9150.8|9148.9|9147.8|9146.3|403
1596100800000|2020-07-30 09:20:00|9149.1|9146.7|9147.3|9145.8|9150.5|9148.8|9147.2|9145.7|345
1596101100000|2020-07-30 09:25:00|9147.4|9145.9|9145.9|9144.4|9148.7|9146.8|9145.8|9143.8|411
1596101400000|2020-07-30 09:30:00|9146|9144.5|9144.7|9143.2|9146.9|9145|9144.4|9142.4|363
1596101700000|2020-07-30 09:35:00|9144.6|9143.1|9145.5|9144|9146.9|9145.3|9144.1|9142.2|442
1596102000000|2020-07-30 09:40:00|9145.6|9144.1|9145.8|9143.4|9146.8|9144.9|9143.7|9141.7|409
1596102300000|2020-07-30 09:45:00|9144.8|9143.3|9141.7|9139.3|9145.2|9143.6|9140.6|9138.9|382
1596102600000|2020-07-30 09:50:00|9141.8|9139.4|9139.8|9138.3|9142.4|9140.5|9139.8|9138.3|372
1596102900000|2020-07-30 09:55:00|9139.7|9138.2|9141.4|9139.9|9141.7|9139.9|9138.9|9137.2|362
1596103200000|2020-07-30 10:00:00|9141.3|9139.8|9141.2|9139.7|9143.8|9142.3|9141.1|9139.5|238
1596103500000|2020-07-30 10:05:00|9141.1|9139.6|9142.2|9140.7|9143.4|9141.5|9139.8|9138.3|359
1596103800000|2020-07-30 10:10:00|9142.4|9140.9|9140.2|9137.8|9143.6|9141.7|9139.7|9137.8|331
1596104100000|2020-07-30 10:15:00|9139.7|9138.2|9139|9137.5|9142|9140.2|9138.8|9136.9|301
1596104400000|2020-07-30 10:20:00|9138.9|9137.4|9140.8|9139.3|9142.1|9140.2|9138.8|9136.9|293
1596104700000|2020-07-30 10:25:00|9140.7|9139.2|9142.6|9140.2|9142.7|9140.9|9140.5|9138.8|299
1596105000000|2020-07-30 10:30:00|9142.2|9140.7|9141.5|9140|9142.7|9140.9|9141.3|9139.6|206
1596105300000|2020-07-30 10:35:00|9141.4|9139.9|9143.9|9142.4|9144.8|9143.3|9141.4|9139.7|311
1596105600000|2020-07-30 10:40:00|9143.8|9142.3|9143.9|9142.4|9145|9143.2|9141.8|9140.3|292
1596105900000|2020-07-30 10:45:00|9144|9142.5|9143|9141.5|9144.8|9143.3|9140.2|9138.7|318
1596106200000|2020-07-30 10:50:00|9143.1|9141.6|9147.2|9145.7|9147.2|9145.7|9143|9141.1|253
1596106500000|2020-07-30 10:55:00|9147.1|9145.6|9145|9142.6|9147.7|9145.9|9143.8|9142.3|415
1596106800000|2020-07-30 11:00:00|9144.6|9143.1|9144|9142.5|9145.1|9143.6|9143.8|9142.3|326
1596107100000|2020-07-30 11:05:00|9143.9|9142.4|9145.1|9142.7|9146.9|9145.2|9143.5|9141.7|318
1596107400000|2020-07-30 11:10:00|9145.2|9142.8|9143.2|9141.7|9145.6|9143.7|9143.1|9141.5|222
1596107700000|2020-07-30 11:15:00|9143.1|9141.6|9142.6|9141.1|9144.5|9143|9142.5|9140.9|140
1596108000000|2020-07-30 11:20:00|9142.7|9141.2|9140.3|9138.8|9142.8|9141.3|9139.6|9137.6|281
1596108300000|2020-07-30 11:25:00|9140.2|9138.7|9138.3|9135.9|9140.9|9139.4|9137.7|9135.8|222
1596108600000|2020-07-30 11:30:00|9137.8|9136.3|9138.7|9137.2|9139.4|9137.4|9136.8|9134.9|389
1596108900000|2020-07-30 11:35:00|9138.6|9137.1|9142.1|9140.6|9142.2|9140.7|9136.9|9134.8|383
1596109200000|2020-07-30 11:40:00|9142.2|9140.7|9140.1|9138.6|9143.3|9141.4|9139.8|9138.3|277
1596109500000|2020-07-30 11:45:00|9140.2|9138.7|9140.5|9139|9142.2|9140.7|9139.8|9138.3|342
1596109800000|2020-07-30 11:50:00|9140.4|9138.9|9145.7|9144.2|9146.8|9144.8|9140.1|9138.6|368
1596110100000|2020-07-30 11:55:00|9145.8|9144.3|9147.2|9144.8|9149|9147|9145.5|9143.7|383
1596110400000|2020-07-30 12:00:00|9146.5|9145|9146.1|9144.6|9147.9|9146.4|9145.3|9143.5|354
1596110700000|2020-07-30 12:05:00|9146.2|9144.7|9145|9143.5|9147.4|9145.5|9144.8|9142.9|268
1596111000000|2020-07-30 12:10:00|9145.1|9143.6|9150.5|9149|9151.3|9149.2|9144.7|9143.2|446
1596111300000|2020-07-30 12:15:00|9150.4|9148.9|9148.7|9147.2|9151.9|9150.4|9148.6|9146.8|383
1596111600000|2020-07-30 12:20:00|9148.8|9147.3|9145|9143.5|9148.8|9147.3|9144.8|9143.1|294
1596111900000|2020-07-30 12:25:00|9145.1|9143.6|9145.5|9140.5|9148.8|9146.4|9144.7|9140.4|383
1596112200000|2020-07-30 12:30:00|9146.1|9141.1|9145.6|9144.1|9148.3|9145.7|9144.1|9139.5|615
1596112500000|2020-07-30 12:35:00|9145.5|9144|9145.1|9143.6|9147|9145.5|9143.3|9141.7|389
1596112800000|2020-07-30 12:40:00|9145.6|9143.2|9141.9|9140.4|9146.1|9144.4|9141.1|9139.1|378
1596113100000|2020-07-30 12:45:00|9141.8|9140.3|9144|9142.5|9146|9144.5|9140.1|9138.2|498
1596113400000|2020-07-30 12:50:00|9144.1|9142.6|9141.3|9139.8|9145.2|9143.3|9137.9|9136.4|432
1596113700000|2020-07-30 12:55:00|9141.4|9139.9|9130.1|9127.7|9142.3|9140.5|9128.4|9126|771
1596114000000|2020-07-30 13:00:00|9130|9127.6|9123.3|9120.9|9130.6|9128.8|9118.4|9116|984
1596114300000|2020-07-30 13:05:00|9123.4|9121|9124.2|9122.7|9128.2|9125.9|9122.3|9120.3|778
1596114600000|2020-07-30 13:10:00|9124.1|9122.6|9123|9121.5|9127.9|9126.1|9122.1|9120.4|663
1596114900000|2020-07-30 13:15:00|9123.1|9121.6|9124.2|9121.8|9127.5|9125.1|9122.6|9120.6|640
1596115200000|2020-07-30 13:20:00|9124.3|9121.9|9122.6|9121.1|9124.5|9122.6|9120.3|9118.4|554
1596115500000|2020-07-30 13:25:00|9122.4|9120.9|9120|9117.6|9123.2|9121.7|9118.9|9116.9|613
1596115800000|2020-07-30 13:30:00|9120.1|9117.7|9120.2|9117.8|9123.6|9121.2|9116|9113.6|636
1596116100000|2020-07-30 13:35:00|9120.3|9117.9|9116|9113.6|9120.9|9118.5|9111.5|9109.9|740
1596116400000|2020-07-30 13:40:00|9115.9|9113.5|9115.1|9112.7|9116.4|9114.9|9112.2|9110.2|722
1596116700000|2020-07-30 13:45:00|9115|9112.6|9113.9|9112.4|9117.9|9116.1|9111.6|9109.7|655
1596117000000|2020-07-30 13:50:00|9114.3|9111.9|9121.4|9119.9|9121.9|9120.1|9113|9111.5|660
1596117300000|2020-07-30 13:55:00|9120.9|9119.4|9120|9117.6|9122.1|9120.6|9117.8|9116.1|703
1596117600000|2020-07-30 14:00:00|9119.9|9118.5|9122.4|9120|9128.2|9126.1|9119.9|9117.8|908
1596117900000|2020-07-30 14:05:00|9122.5|9120.1|9119.3|9116.9|9123.1|9121.3|9118.5|9116.3|602
1596118200000|2020-07-30 14:10:00|9119.2|9116.8|9121.4|9119|9121.9|9120.1|9118.9|9116.5|541
1596118500000|2020-07-30 14:15:00|9121.5|9119.1|9119.4|9117.9|9124.9|9122.6|9118.5|9116.6|713
1596118800000|2020-07-30 14:20:00|9119.3|9117.8|9119.3|9117.8|9123.3|9121.2|9118.7|9116.9|836
1596119100000|2020-07-30 14:25:00|9119.8|9117.4|9120|9118.5|9123.2|9121.3|9118.5|9116.6|672
1596119400000|2020-07-30 14:30:00|9120.5|9118.1|9122.2|9119.8|9123.6|9121.9|9119|9117|779
1596119700000|2020-07-30 14:35:00|9122.1|9119.7|9119.9|9118.4|9122.2|9120.1|9118.2|9116.4|640
1596120000000|2020-07-30 14:40:00|9120.1|9118.6|9126.3|9124.8|9127.8|9125.8|9119.5|9117.4|602
1596120300000|2020-07-30 14:45:00|9126.6|9125.1|9123.9|9121.5|9129.5|9127.6|9119.3|9117.3|757
1596120600000|2020-07-30 14:50:00|9124|9121.6|9122|9119.6|9127.9|9125.5|9121.2|9119.2|832
1596120900000|2020-07-30 14:55:00|9121.4|9119.9|9120.4|9118.9|9124.3|9122.3|9117.9|9116.2|884
1596121200000|2020-07-30 15:00:00|9120.2|9118.7|9120.7|9119.2|9124.6|9123.1|9119.9|9118.4|659
1596121500000|2020-07-30 15:05:00|9120.6|9119.1|9124.8|9123.3|9125.3|9123.5|9120|9118.3|445
1596121800000|2020-07-30 15:10:00|9124.9|9123.4|9127.4|9125.9|9127.9|9126|9122.6|9120.9|492
1596122100000|2020-07-30 15:15:00|9127.3|9125.8|9127.2|9125.7|9128.7|9127.2|9125.3|9123.5|444
1596122400000|2020-07-30 15:20:00|9127.3|9125.8|9130.5|9129|9131.9|9129.7|9127.2|9125.4|409
1596122700000|2020-07-30 15:25:00|9130.6|9129.1|9129.9|9128.4|9132.5|9130.6|9129.6|9127.7|445
1596123000000|2020-07-30 15:30:00|9130|9128.5|9127.1|9125.6|9131.2|9129.2|9126.1|9124.4|568
1596123300000|2020-07-30 15:35:00|9127.2|9125.7|9127.7|9126.2|9130.2|9128.5|9127|9125.1|601
1596123600000|2020-07-30 15:40:00|9127.5|9126|9123.1|9120.7|9129.1|9127.3|9122.5|9120.5|428
1596123900000|2020-07-30 15:45:00|9123.2|9120.8|9122.5|9120.1|9124.1|9122.1|9120.9|9119|454
1596124200000|2020-07-30 15:50:00|9122.6|9120.2|9123.1|9121.6|9123.3|9121.7|9120.1|9118.1|448
1596124500000|2020-07-30 15:55:00|9123|9121.5|9121.6|9119.2|9123.1|9121.6|9120.4|9118.9|349
1596124800000|2020-07-30 16:00:00|9121.7|9119.3|9120.6|9119.1|9123.3|9121.5|9119.9|9117.8|460
1596125100000|2020-07-30 16:05:00|9120.5|9119|9121.5|9120|9122|9120.2|9119.8|9118.2|444
1596125400000|2020-07-30 16:10:00|9121.4|9119.9|9116.6|9115.1|9121.6|9120|9116.6|9114.8|406
1596125700000|2020-07-30 16:15:00|9116.7|9115.2|9118.1|9116.6|9118.6|9117.1|9115.3|9113.3|496
1596126000000|2020-07-30 16:20:00|9118|9116.5|9116.1|9114.6|9119.6|9117.9|9115.5|9114|468
1596126300000|2020-07-30 16:25:00|9116.2|9114.7|9118.2|9116.7|9119.1|9117.1|9115.3|9113.8|404
1596126600000|2020-07-30 16:30:00|9118.1|9116.6|9117.8|9116.3|9118.4|9116.9|9116.6|9115.1|267
1596126900000|2020-07-30 16:35:00|9117.9|9116.4|9119.5|9118|9119.8|9118.3|9117.7|9116.2|298
1596127200000|2020-07-30 16:40:00|9119.6|9118.1|9118.6|9117.1|9120.1|9118.2|9116.9|9115|378
1596127500000|2020-07-30 16:45:00|9118.7|9117.2|9117.9|9116.4|9119.1|9117.4|9117.3|9115.4|358
1596127800000|2020-07-30 16:50:00|9118|9116.5|9118.7|9117.2|9119.4|9117.6|9117.9|9116.4|302
1596128100000|2020-07-30 16:55:00|9118.8|9117.3|9115.3|9113.8|9118.8|9117.3|9114.2|9112.7|339
1596128400000|2020-07-30 17:00:00|9115.4|9113.9|9112.2|9109.8|9117.6|9115.8|9111.7|9109.7|378
1596128700000|2020-07-30 17:05:00|9112.3|9109.9|9107.5|9106|9112.3|9110.3|9107.2|9105.7|790
1596129000000|2020-07-30 17:10:00|9107.4|9105.9|9104.1|9101.7|9108.2|9106.3|9103.7|9101.7|584
1596129300000|2020-07-30 17:15:00|9103.7|9102.2|9103.8|9102.3|9105.5|9103.5|9102|9100.1|490
1596129600000|2020-07-30 17:20:00|9103.7|9102.2|9100.6|9099.1|9103.7|9102.2|9100|9098.1|361
1596129900000|2020-07-30 17:25:00|9100.7|9099.2|9106.3|9104.8|9106.8|9104.9|9100.7|9098.7|345
1596130200000|2020-07-30 17:30:00|9106.2|9104.7|9104.2|9102.7|9108.7|9107.2|9103.6|9101.6|329
1596130500000|2020-07-30 17:35:00|9104.3|9102.8|9105|9102.6|9106.1|9104.6|9102.9|9101.4|515
1596130800000|2020-07-30 17:40:00|9104.6|9103.1|9103.3|9101.8|9105.5|9103.6|9102|9100.5|423
1596131100000|2020-07-30 17:45:00|9103.4|9101.9|9103.9|9102.4|9104.6|9103.1|9102.7|9101.2|318
1596131400000|2020-07-30 17:50:00|9103.8|9102.3|9104.2|9102.7|9105.8|9103.8|9102.2|9100.6|354
1596131700000|2020-07-30 17:55:00|9104.3|9102.8|9104|9101.6|9104.4|9102.8|9102.7|9100.8|282
1596132000000|2020-07-30 18:00:00|9103.5|9102|9101.8|9100.3|9105|9103|9101.7|9100.2|384
1596132300000|2020-07-30 18:05:00|9101.7|9100.2|9103.4|9101.9|9103.6|9102.1|9101.3|9099.8|244
1596132600000|2020-07-30 18:10:00|9103.6|9102.1|9101.6|9100.1|9103.6|9102.1|9101.4|9099.8|302
1596132900000|2020-07-30 18:15:00|9101.5|9100|9100.2|9098.7|9101.6|9100.1|9099.7|9098.2|314
1596133200000|2020-07-30 18:20:00|9100.1|9098.6|9100.2|9098.7|9101.6|9100|9099.7|9098.2|281
1596133500000|2020-07-30 18:25:00|9100.1|9098.6|9100.2|9098.7|9101.8|9100.3|9099.9|9098|275
1596133800000|2020-07-30 18:30:00|9100.3|9098.8|9100.9|9098.5|9101.5|9099.6|9099.9|9098|285
1596134100000|2020-07-30 18:35:00|9100.8|9098.4|9100|9098.5|9101|9099|9097.8|9096.1|203
1596134400000|2020-07-30 18:40:00|9099.9|9098.4|9098.5|9097|9100.2|9098.4|9097.8|9096.3|261
1596134700000|2020-07-30 18:45:00|9098.4|9096.9|9098.6|9097.1|9098.7|9097.2|9097.8|9096.1|266
1596135000000|2020-07-30 18:50:00|9098.5|9097|9099.3|9097.8|9101.1|9099.6|9098.4|9096.8|312
1596135300000|2020-07-30 18:55:00|9099.1|9097.6|9097.3|9094.9|9100.4|9098.9|9096.4|9094.3|353
1596135600000|2020-07-30 19:00:00|9097.2|9094.8|9093.4|9091|9097.5|9095.1|9092.3|9090.2|496
1596135900000|2020-07-30 19:05:00|9093.3|9090.9|9094.2|9091.8|9094.3|9092.3|9089.7|9087.4|495
1596136200000|2020-07-30 19:10:00|9094.3|9091.9|9094.3|9091.9|9095.2|9093|9092.8|9090.9|282
1596136500000|2020-07-30 19:15:00|9094.5|9092.1|9095.2|9092.8|9095.5|9093.6|9093.2|9091|317
1596136800000|2020-07-30 19:20:00|9095.3|9092.9|9095.7|9093.3|9096.4|9094.3|9094.1|9092.1|281
1596137100000|2020-07-30 19:25:00|9095.6|9093.2|9095.6|9093.2|9096.2|9094.2|9094.7|9092.6|270
1596137400000|2020-07-30 19:30:00|9095.9|9093.5|9096.3|9093.9|9097.7|9095.7|9094.7|9092.8|290
1596137700000|2020-07-30 19:35:00|9096.2|9093.8|9095.4|9093|9096.7|9094.5|9094.8|9092.5|304
1596138000000|2020-07-30 19:40:00|9095.5|9093.1|9094.5|9092.1|9095.6|9093.5|9093.9|9091.9|320
1596138300000|2020-07-30 19:45:00|9094.8|9092.4|9092.1|9090.6|9095.1|9092.9|9091.9|9090|257
1596138600000|2020-07-30 19:50:00|9092|9090.5|9094.1|9091.7|9094.6|9092.8|9091|9089.1|240
1596138900000|2020-07-30 19:55:00|9094.2|9091.8|9093.4|9091.9|9095.4|9093.4|9092.8|9090.9|382
1596139200000|2020-07-30 20:00:00|9093.5|9092|9094.3|9091.9|9096|9093.6|9093.4|9091.1|337
1596139500000|2020-07-30 20:05:00|9093.8|9092.3|9097|9094.6|9097.1|9094.7|9093.7|9091.8|215
1596139800000|2020-07-30 20:10:00|9097.1|9094.7|9094.3|9092.8|9097.1|9095|9094.1|9091.7|247
1596140100000|2020-07-30 20:15:00|9094.8|9092.4|9094.4|9092|9094.8|9093|9093.6|9091.7|132
1596140400000|2020-07-30 20:20:00|9094.5|9092.1|9093.1|9091.6|9094.9|9092.8|9093|9091.5|126
1596140700000|2020-07-30 20:25:00|9093.6|9091.2|9093.6|9091.2|9095.7|9093.5|9092.6|9090.7|201
1596141000000|2020-07-30 20:30:00|9094|9091.6|9092.8|9090.4|9094.1|9092.2|9091.9|9089.7|224
1596141300000|2020-07-30 20:35:00|9092.7|9090.3|9092.9|9090.5|9093.5|9091.4|9092.2|9090.1|175
1596141600000|2020-07-30 20:40:00|9093|9090.6|9093.3|9090.9|9093.8|9092.1|9092.2|9090.1|147
1596141900000|2020-07-30 20:45:00|9093.2|9090.8|9092.4|9090|9093.4|9091.2|9091.3|9089.2|189
1596142200000|2020-07-30 20:50:00|9092.5|9090.1|9092.9|9090.5|9093.4|9091.4|9092.4|9090|142
1596142500000|2020-07-30 20:55:00|9092.8|9090.4|9090.5|9088.1|9094.1|9091.7|9089.6|9087.2|324
1596142800000|2020-07-30 21:00:00|9090.2|9087.5|9090.8|9087.2|9091|9088.2|9090|9087|56
1596143100000|2020-07-30 21:05:00|9090.9|9087.6|9089.2|9084.2|9091.3|9087.9|9079.5|9074.5|264
1596143400000|2020-07-30 21:10:00|9089.1|9084.1|9090.8|9086.4|9092.3|9088.6|9088|9083|230
1596143700000|2020-07-30 21:15:00|9090.9|9086|9091.3|9086.7|9091.7|9087.3|9090.1|9085.4|166
1596144000000|2020-07-30 21:20:00|9091|9087.2|9091.4|9086.4|9092.3|9087.6|9090.9|9085.9|160
1596144300000|2020-07-30 21:25:00|9091.1|9087.7|9097.1|9092.1|9100.8|9095.8|9090.9|9086.3|281
1596144600000|2020-07-30 21:30:00|9098|9093|9097.7|9092.7|9099.6|9094.6|9095.8|9090.8|883
1596144900000|2020-07-30 21:35:00|9097.9|9092.9|9097.5|9092.5|9099.9|9094.9|9096.6|9091.6|571
1596145200000|2020-07-30 21:40:00|9097.1|9092.1|9092.2|9087.2|9100.6|9095.6|9091.2|9086.2|401
1596145500000|2020-07-30 21:45:00|9092.4|9087.4|9097.2|9092.2|9097.4|9092.4|9091.8|9086.8|330
1596145800000|2020-07-30 21:50:00|9096.8|9091.8|9096.4|9091.4|9098.6|9093.6|9095.2|9090.2|539
1596146100000|2020-07-30 21:55:00|9096.6|9091.6|9097.7|9092.7|9098.7|9093.7|9093.9|9088.9|556
1596146400000|2020-07-30 22:00:00|9098|9093|9092.2|9089.8|9098.4|9093.4|9091.2|9088.5|531
1596146700000|2020-07-30 22:05:00|9092.3|9089.9|9094.9|9092.5|9095.2|9092.8|9092.1|9088.9|219
1596147000000|2020-07-30 22:10:00|9094.8|9092.4|9095.6|9093.2|9096.3|9093.9|9094.7|9092.3|146
1596147300000|2020-07-30 22:15:00|9095.7|9093.3|9096.9|9094.5|9097.1|9094.7|9095.1|9092.7|113
1596147600000|2020-07-30 22:20:00|9096.8|9094.4|9094.5|9092.1|9097|9094.6|9094.1|9091.7|124
1596147900000|2020-07-30 22:25:00|9094.4|9092|9095.1|9092.7|9095.8|9093.4|9093.5|9091.1|151
1596148200000|2020-07-30 22:30:00|9095.2|9092.8|9095.6|9093.2|9096.2|9093.8|9095.2|9092.8|116
1596148500000|2020-07-30 22:35:00|9095.5|9093.1|9093.9|9091.5|9096.1|9093.7|9093.8|9091.4|123
1596148800000|2020-07-30 22:40:00|9093.8|9091.4|9094.7|9092.3|9094.8|9092.4|9093.7|9091.3|94
1596149100000|2020-07-30 22:45:00|9094.6|9092.2|9094.6|9092.2|9094.9|9092.5|9094.4|9092|85
1596149400000|2020-07-30 22:50:00|9094.3|9091.9|9094.1|9091.7|9094.7|9092.3|9091.2|9088.8|199
1596149700000|2020-07-30 22:55:00|9094.2|9091.8|9093.2|9090.8|9098.9|9096.5|9092.9|9090.5|345
1596150000000|2020-07-30 23:00:00|9092.9|9091.4|9093.6|9091.2|9094.3|9091.9|9092.7|9090.6|267
1596150300000|2020-07-30 23:05:00|9093.5|9091.1|9094.3|9091.9|9095.1|9092.7|9093.1|9090.7|213
1596150600000|2020-07-30 23:10:00|9094.2|9091.8|9090.8|9088.4|9094.4|9092|9090.3|9088.1|188
1596150900000|2020-07-30 23:15:00|9091|9088.6|9086.4|9084|9095.7|9093.3|9082.1|9079.7|843
1596151200000|2020-07-30 23:20:00|9086.6|9084.2|9085.1|9082.7|9090.7|9088.3|9085.1|9082.7|350
1596151500000|2020-07-30 23:25:00|9084.7|9082.3|9086.6|9084.2|9086.6|9084.4|9083|9080.6|364
1596151800000|2020-07-30 23:30:00|9086.5|9084.1|9089|9086.6|9089.1|9086.7|9086.3|9083.9|262
1596152100000|2020-07-30 23:35:00|9088.9|9086.5|9088.9|9086.5|9090.3|9087.9|9088.1|9085.7|171
1596152400000|2020-07-30 23:40:00|9089|9086.6|9089.8|9087.4|9090|9087.6|9085|9082.6|291
1596152700000|2020-07-30 23:45:00|9089.7|9087.3|9090.1|9087.7|9090.6|9088.6|9089.5|9087.1|199
1596153000000|2020-07-30 23:50:00|9090|9087.6|9087.3|9084.9|9090|9087.9|9086.6|9084.2|249
1596153300000|2020-07-30 23:55:00|9087.2|9084.8|9087.6|9085.2|9088.9|9086.5|9085.5|9083.1|305
1596153600000|2020-07-31 00:00:00|9087.7|9085.3|9082.3|9079.9|9089.7|9087.5|9076.2|9073.8|685
1596153900000|2020-07-31 00:05:00|9082.2|9079.8|9081.7|9079.3|9085|9082.6|9080.7|9078.3|485
1596154200000|2020-07-31 00:10:00|9081.6|9079.2|9078.3|9075.9|9082.5|9080.6|9077.9|9075.7|455
1596154500000|2020-07-31 00:15:00|9078.9|9076.5|9075.9|9073.5|9080.6|9078.2|9073.6|9071.2|409
1596154800000|2020-07-31 00:20:00|9075.8|9073.4|9081.6|9079.2|9082.3|9079.9|9075.4|9073|498
1596155100000|2020-07-31 00:25:00|9081.7|9079.3|9080.7|9078.3|9083.3|9080.9|9077.3|9075|487
1596155400000|2020-07-31 00:30:00|9080.6|9078.2|9078.2|9075.8|9082.7|9080.3|9077.9|9075.5|446
1596155700000|2020-07-31 00:35:00|9078.1|9075.7|9082.4|9080|9082.4|9080|9077.4|9075.1|484
1596156000000|2020-07-31 00:40:00|9082.2|9079.8|9081.4|9079|9082.8|9080.6|9079|9076.6|432
1596156300000|2020-07-31 00:45:00|9081.3|9078.9|9086.2|9083.8|9086.9|9084.5|9080.8|9078.4|433
1596156600000|2020-07-31 00:50:00|9085.8|9083.4|9086.2|9083.8|9090|9088|9084.3|9081.9|460
1596156900000|2020-07-31 00:55:00|9086.5|9084.1|9083.1|9080.7|9086.9|9084.6|9081.2|9079.4|488
1596157200000|2020-07-31 01:00:00|9083|9080.6|9084.2|9081.8|9086.5|9084.2|9083|9080.6|385
1596157500000|2020-07-31 01:05:00|9084.1|9081.7|9084.2|9081.8|9087.3|9084.9|9083.4|9081|370
1596157800000|2020-07-31 01:10:00|9084.1|9081.7|9081.8|9079.4|9084.2|9081.8|9081.2|9079.3|293
1596158100000|2020-07-31 01:15:00|9081.9|9079.5|9079.2|9076.8|9082.6|9080.2|9078.9|9076.5|391
1596158400000|2020-07-31 01:20:00|9079.3|9076.9|9079.6|9077.2|9081|9078.6|9078.1|9075.9|340
1596158700000|2020-07-31 01:25:00|9079.7|9077.3|9077.5|9075.1|9080.2|9077.8|9077.2|9074.8|302
1596159000000|2020-07-31 01:30:00|9077.4|9075|9077.1|9074.7|9079.7|9077.3|9075.2|9072.8|279
1596159300000|2020-07-31 01:35:00|9077|9074.6|9076.4|9074.9|9077.5|9075.1|9074.6|9072.2|363
1596159600000|2020-07-31 01:40:00|9076.7|9074.3|9075.7|9073.3|9077.4|9075.5|9073.8|9071.8|317
1596159900000|2020-07-31 01:45:00|9075.8|9073.4|9072.7|9070.3|9075.8|9073.5|9070.4|9068|403
1596160200000|2020-07-31 01:50:00|9072.6|9070.2|9072.5|9070.1|9073.4|9071|9069.9|9067.8|441
1596160500000|2020-07-31 01:55:00|9072.6|9070.2|9071.9|9070.4|9072.9|9070.8|9070.6|9068.6|436
1596160800000|2020-07-31 02:00:00|9072.3|9069.9|9070|9067.6|9072.3|9069.9|9066.6|9064.2|548
1596161100000|2020-07-31 02:05:00|9069.7|9067.3|9068.8|9066.4|9070.3|9068|9068.1|9066.1|404
1596161400000|2020-07-31 02:10:00|9068.9|9066.5|9069.4|9067|9070.9|9068.8|9067.8|9065.8|349
1596161700000|2020-07-31 02:15:00|9069.5|9067.1|9071.6|9069.2|9071.7|9069.3|9068.6|9066.7|278
1596162000000|2020-07-31 02:20:00|9071.5|9069.1|9069.8|9068.3|9072.7|9070.8|9069.8|9068.2|296
1596162300000|2020-07-31 02:25:00|9069.9|9068.4|9069.1|9066.7|9071|9069|9068.1|9066|382
1596162600000|2020-07-31 02:30:00|9069|9066.6|9068.9|9066.5|9073|9070.6|9067.3|9064.9|491
1596162900000|2020-07-31 02:35:00|9069|9066.6|9066.1|9064.6|9069.3|9067.4|9065.7|9063.5|495
1596163200000|2020-07-31 02:40:00|9066|9064.5|9064|9061.6|9067.7|9065.3|9062.6|9060.2|456
1596163500000|2020-07-31 02:45:00|9064.2|9061.8|9063.7|9062.2|9066.1|9063.9|9063.4|9061|338
1596163800000|2020-07-31 02:50:00|9063.8|9062.3|9068.4|9066|9069.6|9067.2|9063.8|9061.7|352
1596164100000|2020-07-31 02:55:00|9068.3|9065.9|9070|9067.6|9070.7|9068.3|9066.5|9064.2|372
1596164400000|2020-07-31 03:00:00|9069.9|9067.5|9071.9|9069.5|9072|9069.9|9069.3|9067|308
1596164700000|2020-07-31 03:05:00|9071.8|9069.4|9070.1|9067.7|9072|9069.6|9068.7|9066.7|311
1596165000000|2020-07-31 03:10:00|9070|9067.6|9073.1|9070.7|9073.6|9071.2|9068|9066|310
1596165300000|2020-07-31 03:15:00|9073.2|9070.8|9075.9|9073.5|9076.3|9074.2|9072.1|9070.1|359
1596165600000|2020-07-31 03:20:00|9075.8|9073.4|9075.7|9073.3|9076.8|9074.5|9074.9|9072.5|267
1596165900000|2020-07-31 03:25:00|9075.6|9073.2|9074.1|9071.7|9076.3|9073.9|9073.7|9071.4|279
1596166200000|2020-07-31 03:30:00|9074.2|9071.8|9072.4|9070|9075.8|9073.4|9071.9|9069.9|357
1596166500000|2020-07-31 03:35:00|9072.5|9070.1|9072.2|9069.8|9073.3|9070.9|9070.8|9068.4|255
1596166800000|2020-07-31 03:40:00|9072.1|9069.7|9071.1|9068.7|9072.5|9070.4|9070.3|9068.2|295
1596167100000|2020-07-31 03:45:00|9071.2|9068.8|9070|9067.6|9071.2|9068.9|9069.5|9067.4|211
1596167400000|2020-07-31 03:50:00|9069.9|9067.5|9069.5|9067.1|9070.9|9068.7|9069.1|9067|204
1596167700000|2020-07-31 03:55:00|9069.4|9067|9069.1|9066.7|9069.5|9067.2|9068.2|9066.5|144
1596168000000|2020-07-31 04:00:00|9069.3|9067.6|9067.1|9064.7|9070.1|9068.1|9066.2|9064.2|369
1596168300000|2020-07-31 04:05:00|9067|9064.6|9070.1|9067.7|9070.4|9068|9066.6|9064.2|297
1596168600000|2020-07-31 04:10:00|9070.2|9067.8|9068.9|9067.4|9071.2|9068.9|9068.8|9067.2|207
1596168900000|2020-07-31 04:15:00|9068.8|9067.3|9068.2|9065.8|9069.9|9067.6|9067.2|9065.2|300
1596169200000|2020-07-31 04:20:00|9068.3|9065.9|9066.5|9064.1|9068.5|9066.5|9065.8|9063.5|298
1596169500000|2020-07-31 04:25:00|9066.6|9064.2|9068.8|9066.4|9069|9066.7|9066|9064|284
1596169800000|2020-07-31 04:30:00|9068.6|9066.2|9067.4|9065|9069.2|9066.9|9067.4|9065|175
1596170100000|2020-07-31 04:35:00|9067.3|9064.9|9068.1|9065.7|9070.8|9068.8|9067.1|9064.9|306
1596170400000|2020-07-31 04:40:00|9068|9065.6|9069.2|9066.8|9069.3|9067.4|9067.1|9065.2|254
1596170700000|2020-07-31 04:45:00|9069.3|9066.9|9068.2|9066.7|9070.5|9068.4|9067.3|9065.5|308
1596171000000|2020-07-31 04:50:00|9068.3|9066.8|9064.8|9062.4|9069.3|9067.3|9064.5|9062.3|270
1596171300000|2020-07-31 04:55:00|9064.7|9062.3|9066|9063.6|9067|9064.9|9063.9|9062|254
1596171600000|2020-07-31 05:00:00|9065.9|9063.5|9066.4|9064.9|9067.4|9065.5|9064.9|9063.2|305
1596171900000|2020-07-31 05:05:00|9066.5|9065|9065.9|9063.5|9067.5|9065.2|9065.9|9063.5|223
1596172200000|2020-07-31 05:10:00|9066|9063.6|9063.6|9061.2|9066.1|9063.7|9063.2|9061|222
1596172500000|2020-07-31 05:15:00|9063.9|9061.5|9067.4|9065|9067.5|9065.4|9063.6|9061.4|291
1596172800000|2020-07-31 05:20:00|9067.3|9064.9|9067.5|9066|9068.8|9066.5|9066.4|9064.4|249
1596173100000|2020-07-31 05:25:00|9067.6|9066.1|9066.8|9064.4|9068|9066.2|9066.4|9064.3|172
1596173400000|2020-07-31 05:30:00|9066.9|9064.5|9066.9|9064.5|9067.6|9066|9065.8|9064|306
1596173700000|2020-07-31 05:35:00|9067.1|9065.4|9070.1|9067.7|9070.7|9068.5|9066.9|9064.8|406
1596174000000|2020-07-31 05:40:00|9070.2|9067.8|9069.9|9067.5|9071.4|9069.4|9068.1|9065.9|292
1596174300000|2020-07-31 05:45:00|9070|9067.6|9072.4|9070|9072.6|9070.5|9069.6|9067.4|398
1596174600000|2020-07-31 05:50:00|9072.5|9070.1|9072.4|9070|9072.9|9071.2|9070.8|9068.8|246
1596174900000|2020-07-31 05:55:00|9072.3|9069.9|9072.5|9070.1|9073.7|9071.9|9071.8|9069.8|311
1596175200000|2020-07-31 06:00:00|9072.3|9069.9|9075.5|9073.1|9075.5|9073.6|9070.7|9068.7|362
1596175500000|2020-07-31 06:05:00|9075.4|9073|9077.1|9075.6|9077.6|9075.6|9071.9|9069.9|502
1596175800000|2020-07-31 06:10:00|9077|9075.5|9076|9073.6|9078.1|9076.1|9073.2|9071|480
1596176100000|2020-07-31 06:15:00|9075.8|9074.3|9079.1|9076.7|9079.3|9077.1|9074.6|9072.5|358
1596176400000|2020-07-31 06:20:00|9079.2|9076.8|9073.2|9070.8|9080.7|9078.6|9072.6|9070.7|395
1596176700000|2020-07-31 06:25:00|9073.3|9070.9|9071.5|9069.1|9074.2|9072.7|9071.1|9069.1|348
1596177000000|2020-07-31 06:30:00|9071.6|9069.2|9069.5|9068|9072.6|9071|9069.3|9067.4|290
1596177300000|2020-07-31 06:35:00|9069.6|9068.1|9065.2|9063.7|9069.6|9068.1|9063.1|9061.2|447
1596177600000|2020-07-31 06:40:00|9065.7|9063.3|9064.6|9062.2|9067.1|9065.4|9064|9062|402
1596177900000|2020-07-31 06:45:00|9064.5|9062.1|9060.2|9057.8|9066|9064|9058.3|9056.4|382
1596178200000|2020-07-31 06:50:00|9059.6|9058.1|9057.3|9055.8|9061.6|9059.8|9057.1|9055.6|507
1596178500000|2020-07-31 06:55:00|9057.2|9055.7|9060.3|9057.9|9061.5|9059.1|9057.2|9055.3|530
1596178800000|2020-07-31 07:00:00|9060.6|9058.2|9063.9|9062.4|9065|9063.1|9059.7|9057.7|676
1596179100000|2020-07-31 07:05:00|9064|9062.5|9067.2|9064.8|9067.3|9065.6|9061.3|9059.4|543
1596179400000|2020-07-31 07:10:00|9067.1|9064.7|9065.4|9063.9|9069.3|9067.4|9065.3|9063.3|447
1596179700000|2020-07-31 07:15:00|9065.5|9064|9068.2|9065.8|9070.2|9068.7|9065.3|9063.7|600
1596180000000|2020-07-31 07:20:00|9068.3|9065.9|9070.9|9069.4|9071.6|9069.5|9066.5|9064.4|582
1596180300000|2020-07-31 07:25:00|9070.8|9069.3|9067.7|9066.2|9072.6|9070.6|9067.7|9066|549
1596180600000|2020-07-31 07:30:00|9067.8|9066.3|9066|9063.6|9068|9066.5|9064.6|9062.7|455
1596180900000|2020-07-31 07:35:00|9065.9|9063.5|9068.4|9066|9070.1|9068.1|9064.7|9062.7|493
1596181200000|2020-07-31 07:40:00|9068.2|9065.8|9071.1|9069.6|9071.7|9069.8|9066.2|9064.3|473
1596181500000|2020-07-31 07:45:00|9071|9069.5|9075.6|9074.1|9076.3|9074.8|9069.6|9067.6|496
1596181800000|2020-07-31 07:50:00|9075.7|9074.2|9080.8|9078.4|9081.8|9079.9|9075.4|9073.7|483
1596182100000|2020-07-31 07:55:00|9080.4|9078.9|9085|9082.6|9085.1|9083.1|9078.5|9076.6|577
1596182400000|2020-07-31 08:00:00|9084.8|9083.3|9082.8|9081.3|9085.2|9083.7|9081.9|9080|499
1596182700000|2020-07-31 08:05:00|9082.7|9081.2|9082.1|9080.6|9083.1|9081.5|9078.4|9076.6|514
1596183000000|2020-07-31 08:10:00|9082.5|9080.1|9084.5|9083|9086.2|9084.4|9081|9079.3|456
1596183300000|2020-07-31 08:15:00|9084.9|9083.4|9088.5|9087|9089.5|9088|9084.9|9083.4|613
1596183600000|2020-07-31 08:20:00|9088.4|9086.9|9088.9|9086.5|9090|9088.2|9087.3|9085.3|420
1596183900000|2020-07-31 08:25:00|9089|9086.6|9089.1|9087.6|9089.8|9088|9087.2|9085.3|469
1596184200000|2020-07-31 08:30:00|9089|9087.5|9087.6|9086.1|9089.9|9088.1|9087.4|9085.6|423
1596184500000|2020-07-31 08:35:00|9087.5|9086|9085.7|9084.2|9088.3|9086.3|9084.9|9083.4|480
1596184800000|2020-07-31 08:40:00|9085.5|9084|9082.7|9081.2|9086.6|9084.7|9082.4|9080.9|335
1596185100000|2020-07-31 08:45:00|9082.8|9081.3|9081.2|9078.8|9082.8|9081.3|9079.3|9077.6|510
1596185400000|2020-07-31 08:50:00|9081.3|9078.9|9081.5|9080|9081.9|9080.3|9077.8|9075.8|387
1596185700000|2020-07-31 08:55:00|9081.4|9079.9|9077.9|9075.5|9081.7|9080.2|9077.4|9075.4|314
1596186000000|2020-07-31 09:00:00|9077.2|9075.7|9082.9|9081.4|9084.7|9082.8|9077.2|9075.5|489
1596186300000|2020-07-31 09:05:00|9082.8|9081.3|9084.9|9083.4|9086.5|9084.4|9081.6|9080|521
1596186600000|2020-07-31 09:10:00|9085|9083.5|9083.9|9082.4|9085.8|9084|9081.5|9079.9|520
1596186900000|2020-07-31 09:15:00|9083.7|9082.2|9086.4|9084|9087.5|9085.4|9083.7|9082.2|519
1596187200000|2020-07-31 09:20:00|9086|9084.5|9091.1|9089.6|9092.2|9090.3|9085|9083|468
1596187500000|2020-07-31 09:25:00|9091.2|9089.7|9092.8|9090.4|9094.6|9092.6|9090.6|9088.8|414
1596187800000|2020-07-31 09:30:00|9092.9|9090.5|9090.6|9089.1|9093.6|9091.7|9089.7|9087.8|367
1596188100000|2020-07-31 09:35:00|9090.4|9088.9|9090.6|9089.1|9093.8|9091.9|9089.6|9087.8|430
1596188400000|2020-07-31 09:40:00|9090.5|9089|9091|9088.6|9092.3|9090.8|9088.9|9087.3|507
1596188700000|2020-07-31 09:45:00|9091.1|9088.7|9088.5|9086.1|9093|9091|9086.1|9083.7|496
1596189000000|2020-07-31 09:50:00|9088|9086.5|9083.4|9081.9|9088.9|9087.4|9082.2|9080.4|376
1596189300000|2020-07-31 09:55:00|9083.6|9081.2|9079.4|9077|9084.6|9082.7|9078.5|9076.9|480
1596189600000|2020-07-31 10:00:00|9078.9|9077.4|9077|9075.5|9081.1|9079.2|9076.4|9074.5|416
1596189900000|2020-07-31 10:05:00|9076.9|9075.4|9075.4|9073|9079.1|9077.1|9074.1|9072|296
1596190200000|2020-07-31 10:10:00|9075.3|9072.9|9077.1|9074.7|9078|9075.9|9074.9|9072.9|248
1596190500000|2020-07-31 10:15:00|9077.2|9074.8|9074.8|9072.4|9077.7|9075.8|9073|9071.1|342
1596190800000|2020-07-31 10:20:00|9074.7|9072.3|9074.8|9072.4|9075.6|9073.4|9073|9070.7|271
1596191100000|2020-07-31 10:25:00|9074.9|9072.5|9073.7|9071.3|9078.7|9076.7|9072.5|9070.1|456
1596191400000|2020-07-31 10:30:00|9073.9|9071.5|9075.5|9073.1|9078|9075.8|9072.8|9070.6|550
1596191700000|2020-07-31 10:35:00|9075.4|9073|9076.9|9075.4|9079.9|9078|9075.4|9073|399
1596192000000|2020-07-31 10:40:00|9077.2|9075.7|9079.7|9077.3|9080|9077.7|9076.5|9074.8|290
1596192300000|2020-07-31 10:45:00|9079.3|9077.8|9083|9080.6|9083.6|9081.5|9078.1|9076.1|367
1596192600000|2020-07-31 10:50:00|9082.9|9080.5|9083.3|9081.8|9085.1|9083.3|9082.1|9079.7|295
1596192900000|2020-07-31 10:55:00|9083.2|9081.7|9084.5|9082.1|9086.9|9085|9082.6|9080.4|315
1596193200000|2020-07-31 11:00:00|9084.4|9082|9086.1|9083.7|9089.4|9087.6|9084|9082|394
1596193500000|2020-07-31 11:05:00|9086.2|9083.8|9087.3|9085.8|9087.8|9086|9085.1|9083.1|462
1596193800000|2020-07-31 11:10:00|9087.4|9085.9|9093.1|9090.7|9093.3|9091.2|9086.7|9084.5|526
1596194100000|2020-07-31 11:15:00|9092.9|9090.5|9091.9|9089.5|9095.3|9093.4|9091|9088.7|548
1596194400000|2020-07-31 11:20:00|9091.8|9089.4|9095.7|9094.2|9097.1|9095.4|9091.8|9089.4|451
1596194700000|2020-07-31 11:25:00|9095.6|9094.1|9094.5|9092.1|9096.4|9094.8|9093.3|9091.3|388
1596195000000|2020-07-31 11:30:00|9094.6|9093.1|9095.2|9092.8|9096.5|9094.6|9093.9|9091.9|451
1596195300000|2020-07-31 11:35:00|9095.1|9092.7|9095.8|9094.3|9096.6|9094.7|9093.8|9091.9|271
1596195600000|2020-07-31 11:40:00|9095.7|9094.2|9095.7|9094.2|9097.4|9095.6|9092.6|9091|517
1596195900000|2020-07-31 11:45:00|9095.6|9094.1|9096.6|9095.1|9097.2|9095.3|9092.4|9090.6|381
1596196200000|2020-07-31 11:50:00|9096.5|9095|9094.6|9092.2|9097|9095|9092.8|9091.2|454
1596196500000|2020-07-31 11:55:00|9094.7|9092.3|9094.5|9092.1|9095.5|9093.2|9090.4|9088.9|523
1596196800000|2020-07-31 12:00:00|9094|9092.5|9091.8|9090.3|9096|9094.2|9090.7|9089.2|558
1596197100000|2020-07-31 12:05:00|9091.7|9090.2|9089.9|9088.4|9093.8|9092.1|9089.6|9087.8|370
1596197400000|2020-07-31 12:10:00|9090|9088.5|9089.7|9088.2|9091.5|9089.6|9087.8|9086.2|507
1596197700000|2020-07-31 12:15:00|9089.8|9088.3|9091.1|9089.6|9092|9090|9088.2|9086.7|393
1596198000000|2020-07-31 12:20:00|9090.9|9089.4|9094|9092.5|9094|9092.5|9090|9088.5|321
1596198300000|2020-07-31 12:25:00|9094.2|9092.7|9088.2|9085.8|9096.7|9095.2|9088.2|9085.6|437
1596198600000|2020-07-31 12:30:00|9088.4|9086|9095.9|9094.4|9097.6|9096.1|9087.6|9084.8|538
1596198900000|2020-07-31 12:35:00|9096|9094.5|9099.2|9097.7|9099.7|9097.9|9095.9|9093.9|489
1596199200000|2020-07-31 12:40:00|9099.3|9097.8|9098|9096.5|9103.9|9101.6|9097.9|9096.1|478
1596199500000|2020-07-31 12:45:00|9098.1|9096.6|9094.6|9092.2|9098.6|9096.7|9092.9|9091|395
1596199800000|2020-07-31 12:50:00|9094.7|9092.3|9098|9096.5|9098.1|9096.6|9093.6|9092|442
1596200100000|2020-07-31 12:55:00|9097.9|9096.4|9095.4|9093|9098.8|9097|9093.4|9091.3|646
1596200400000|2020-07-31 13:00:00|9095.5|9093.1|9099.4|9097.9|9100.6|9098.7|9093.4|9091.4|655
1596200700000|2020-07-31 13:05:00|9099.3|9097.8|9102.9|9101.4|9105.5|9103.3|9098.7|9097.2|706
1596201000000|2020-07-31 13:10:00|9102.8|9101.3|9099.2|9097.7|9104.1|9102.4|9098.8|9097.1|507
1596201300000|2020-07-31 13:15:00|9099.1|9097.6|9104.9|9103.4|9105.6|9103.5|9098.4|9096.9|602
1596201600000|2020-07-31 13:20:00|9105.3|9102.9|9109.2|9107.7|9114.7|9113|9105|9102.9|816
1596201900000|2020-07-31 13:25:00|9109.3|9107.8|9115|9113.5|9117.6|9115.6|9107.5|9105.7|728
1596202200000|2020-07-31 13:30:00|9115.5|9113.1|9126.1|9123.7|9128|9125.6|9111.6|9109.7|901
1596202500000|2020-07-31 13:35:00|9126|9123.6|9120|9118.5|9130.3|9127.9|9119.5|9117.5|827
1596202800000|2020-07-31 13:40:00|9119.9|9118.4|9114.5|9112.1|9122.7|9120.7|9112.3|9110.1|769
1596203100000|2020-07-31 13:45:00|9114.4|9112|9112.7|9110.3|9115.6|9113.2|9108.4|9106.8|855
1596203400000|2020-07-31 13:50:00|9112.6|9110.2|9116.7|9115.2|9117.5|9115.9|9111.5|9109.4|806
1596203700000|2020-07-31 13:55:00|9116.5|9115|9115.3|9112.9|9121.2|9119.2|9114.3|9111.9|874
1596204000000|2020-07-31 14:00:00|9115.4|9113|9114|9111.6|9119.8|9117.4|9111.5|9109.6|887
1596204300000|2020-07-31 14:05:00|9113.9|9111.5|9113.4|9111.9|9120.1|9118.2|9112.8|9110.7|748
1596204600000|2020-07-31 14:10:00|9113.5|9112|9111.2|9109.7|9116.4|9114.7|9109.7|9107.9|729
1596204900000|2020-07-31 14:15:00|9111.1|9109.6|9104.3|9102.8|9114.3|9112.4|9104|9102.5|713
1596205200000|2020-07-31 14:20:00|9104.1|9102.6|9107.8|9106.3|9108.1|9106.4|9103.2|9101.2|613
1596205500000|2020-07-31 14:25:00|9108|9106.5|9111.8|9110.3|9115.1|9113.4|9108|9106.5|638
1596205800000|2020-07-31 14:30:00|9111.9|9110.4|9116.5|9114.1|9117.1|9115.3|9108.8|9106.5|888
1596206100000|2020-07-31 14:35:00|9116.6|9114.2|9108.7|9106.3|9117|9115.2|9105.6|9103.7|859
1596206400000|2020-07-31 14:40:00|9108.6|9106.2|9098.7|9096.3|9110.1|9108.2|9094.7|9092.3|1009
1596206700000|2020-07-31 14:45:00|9098.6|9096.2|9095.5|9093.1|9103.1|9100.7|9093.6|9091.6|910
1596207000000|2020-07-31 14:50:00|9095.4|9093|9094.5|9092.1|9098.8|9096.4|9087.6|9085.2|1021
1596207300000|2020-07-31 14:55:00|9094.7|9092.3|9097.1|9094.7|9103.3|9100.9|9086.3|9083.9|1507
1596207600000|2020-07-31 15:00:00|9097.2|9094.8|9098.8|9096.4|9102.5|9100.6|9094.4|9092.3|1479
1596207900000|2020-07-31 15:05:00|9098.4|9096|9104.8|9102.4|9107.9|9105.5|9098|9095.6|1015
1596208200000|2020-07-31 15:10:00|9104.9|9102.5|9102|9100.5|9105.4|9103.8|9100.6|9098.9|712
1596208500000|2020-07-31 15:15:00|9102.5|9101|9101.1|9099.6|9105.2|9103.1|9099.6|9098|598
1596208800000|2020-07-31 15:20:00|9101|9099.5|9108.3|9106.8|9109.4|9107.7|9100.7|9099.1|616
1596209100000|2020-07-31 15:25:00|9108.4|9106.9|9113.3|9111.8|9115.3|9113.4|9108.1|9106.1|671
1596209400000|2020-07-31 15:30:00|9113.2|9111.7|9112.8|9110.4|9120.4|9118.5|9111.1|9109.5|723
1596209700000|2020-07-31 15:35:00|9112.9|9111.4|9112|9110.5|9115.6|9114.1|9111.9|9110.1|534
1596210000000|2020-07-31 15:40:00|9112.1|9110.6|9114.6|9113.1|9115.7|9114.2|9109.7|9107.8|535
1596210300000|2020-07-31 15:45:00|9114.7|9113.2|9111.4|9109.9|9115.7|9113.7|9109.8|9108.3|387
1596210600000|2020-07-31 15:50:00|9111.3|9109.8|9111.3|9109.8|9112.5|9110.6|9107.9|9106|520
1596210900000|2020-07-31 15:55:00|9111.2|9109.7|9113.3|9111.8|9116.7|9115.2|9111|9109.5|510
1596211200000|2020-07-31 16:00:00|9113.5|9112|9122.2|9120.7|9122.5|9121|9113.4|9111.9|639
1596211500000|2020-07-31 16:05:00|9122.3|9120.8|9124.8|9123.3|9130.3|9127.9|9119.1|9117.6|834
1596211800000|2020-07-31 16:10:00|9125|9123.5|9128.9|9127.4|9130.9|9129.4|9124.5|9122.6|868
1596212100000|2020-07-31 16:15:00|9128.7|9127.2|9127.1|9125.6|9129.7|9128.2|9125.4|9123.8|614
1596212400000|2020-07-31 16:20:00|9127.2|9125.7|9127.8|9126.3|9128.9|9127.4|9125.1|9123.6|507
1596212700000|2020-07-31 16:25:00|9127.6|9126.1|9126.3|9124.8|9129|9127.5|9125.3|9123.7|478
1596213000000|2020-07-31 16:30:00|9126.2|9124.7|9136|9134.5|9136.9|9135.4|9125.6|9123.9|714
1596213300000|2020-07-31 16:35:00|9135.6|9134.1|9144.6|9142.2|9145|9142.8|9134.3|9132.8|776
1596213600000|2020-07-31 16:40:00|9144.7|9142.3|9134.8|9133.3|9144.7|9142.3|9134.6|9132.8|721
1596213900000|2020-07-31 16:45:00|9134.9|9133.4|9133.1|9131.6|9135.8|9134.2|9131.6|9130.1|585
1596214200000|2020-07-31 16:50:00|9133.2|9131.7|9133.4|9131.9|9136.1|9134.3|9132.7|9131.1|561
1596214500000|2020-07-31 16:55:00|9133.5|9132|9132.4|9130.9|9134.9|9133.4|9132.3|9130.8|532
1596214800000|2020-07-31 17:00:00|9132.3|9130.8|9130.8|9129.3|9133.2|9131.3|9127|9125.2|488
1596215100000|2020-07-31 17:05:00|9131|9129.5|9133|9131.5|9134.2|9132.3|9130.7|9129.2|367
1596215400000|2020-07-31 17:10:00|9133.1|9131.6|9131.2|9129.7|9133.8|9132|9130.4|9128.8|441
1596215700000|2020-07-31 17:15:00|9130.9|9129.4|9130.9|9129.4|9131.9|9130.2|9129.2|9127.7|453
1596216000000|2020-07-31 17:20:00|9130.8|9129.3|9131.6|9130.1|9132.1|9130.6|9129.5|9128|343
1596216300000|2020-07-31 17:25:00|9131.5|9130|9129.7|9128.2|9132.6|9131.1|9129.5|9128|379
1596216600000|2020-07-31 17:30:00|9129.9|9128.4|9134.1|9132.6|9135.7|9134.2|9128.2|9126.7|514
1596216900000|2020-07-31 17:35:00|9134.6|9132.2|9136.8|9134.4|9137.8|9136.1|9133.8|9131.9|494
1596217200000|2020-07-31 17:40:00|9136.3|9134.8|9132.4|9130.9|9136.8|9134.9|9130.7|9129.2|450
1596217500000|2020-07-31 17:45:00|9132.5|9131|9134.6|9133.1|9134.6|9133.1|9131.7|9129.9|409
1596217800000|2020-07-31 17:50:00|9134.9|9133.4|9134.4|9132.9|9136.5|9134.6|9134.2|9132.6|395
1596218100000|2020-07-31 17:55:00|9134.6|9133.1|9139.2|9137.7|9139.2|9137.7|9133.8|9132.2|321
1596218400000|2020-07-31 18:00:00|9138.7|9137.2|9137.5|9136|9138.7|9137.2|9135.1|9133.6|377
1596218700000|2020-07-31 18:05:00|9137.4|9135.9|9139.1|9137.6|9139.3|9137.6|9135.1|9133.4|367
1596219000000|2020-07-31 18:10:00|9139.2|9137.7|9137.3|9135.8|9139.6|9138.1|9136|9134.5|314
1596219300000|2020-07-31 18:15:00|9137.4|9135.9|9137.6|9136.1|9138|9136.3|9135.6|9134.1|247
1596219600000|2020-07-31 18:20:00|9137.5|9136|9138.5|9137|9139|9137.5|9135.9|9134.4|306
1596219900000|2020-07-31 18:25:00|9138.4|9136.9|9136.7|9135.2|9138.5|9137|9136.4|9134.9|206
1596220200000|2020-07-31 18:30:00|9136.6|9135.1|9135.5|9134|9137.3|9135.8|9134|9132.5|247
1596220500000|2020-07-31 18:35:00|9135.9|9133.5|9140.2|9138.7|9140.3|9138.8|9135.5|9133.5|269
1596220800000|2020-07-31 18:40:00|9140.1|9138.6|9134.7|9133.2|9140.4|9138.9|9134.1|9132.6|273
1596221100000|2020-07-31 18:45:00|9134.6|9133.1|9137.8|9136.3|9137.8|9136.3|9134.3|9132.8|378
1596221400000|2020-07-31 18:50:00|9138|9136.5|9136.3|9134.8|9138|9136.5|9133|9131.5|344
1596221700000|2020-07-31 18:55:00|9136.2|9134.7|9139.9|9138.4|9139.9|9138.4|9135.6|9134.1|469
1596222000000|2020-07-31 19:00:00|9139.8|9138.3|9139.4|9137.9|9142|9140|9137.8|9136|619
1596222300000|2020-07-31 19:05:00|9139.5|9138|9141.1|9139.6|9141.7|9139.7|9138.5|9136.7|422
1596222600000|2020-07-31 19:10:00|9141|9139.5|9140.2|9138.7|9141.5|9139.7|9139.4|9137.9|313
1596222900000|2020-07-31 19:15:00|9140.3|9138.8|9143.7|9142.2|9145.4|9143.9|9139.7|9138.2|309
1596223200000|2020-07-31 19:20:00|9143.5|9142|9143|9141.5|9143.8|9142.3|9142.1|9140.6|311
1596223500000|2020-07-31 19:25:00|9143.1|9141.6|9142.9|9141.4|9144.5|9143|9141.2|9139.7|252
1596223800000|2020-07-31 19:30:00|9143|9141.5|9143.8|9142.3|9145.5|9143.8|9142.4|9140.9|280
1596224100000|2020-07-31 19:35:00|9143.7|9142.2|9144.9|9143.4|9146.3|9144.8|9143|9141.5|315
1596224400000|2020-07-31 19:40:00|9144.8|9143.3|9144.4|9142.9|9145.1|9143.6|9141.3|9139.8|351
1596224700000|2020-07-31 19:45:00|9144.3|9142.8|9146.7|9145.2|9147.1|9145.6|9143|9141.5|343
1596225000000|2020-07-31 19:50:00|9146.8|9145.3|9147.5|9146|9148.5|9147|9145.7|9144.2|456
1596225300000|2020-07-31 19:55:00|9147.9|9146.4|9146.6|9145.1|9149.5|9147.7|9145.8|9143.7|479
1596225600000|2020-07-31 20:00:00|9146.5|9145|9143.4|9141|9147.1|9145.2|9142.5|9140.1|477
1596225900000|2020-07-31 20:05:00|9143.5|9141.1|9143.7|9141.3|9145.5|9143.1|9143|9140.6|272
1596226200000|2020-07-31 20:10:00|9144.1|9141.7|9147.7|9145.3|9150.4|9148.2|9141.7|9139.6|470
1596226500000|2020-07-31 20:15:00|9147.8|9145.4|9147.7|9145.3|9148.3|9145.9|9140.8|9138.4|442
1596226800000|2020-07-31 20:20:00|9147.5|9145.1|9147.9|9145.5|9149.4|9147|9146.5|9144.1|308
1596227100000|2020-07-31 20:25:00|9148|9145.6|9142.3|9139.9|9149.5|9147.2|9134.7|9132.3|428
1596227400000|2020-07-31 20:30:00|9141.9|9140.4|9146.3|9143.9|9148|9145.8|9141.9|9140.1|238
1596227700000|2020-07-31 20:35:00|9146.4|9144|9144.9|9142.5|9147.1|9145.2|9143.1|9140.7|130
1596228000000|2020-07-31 20:40:00|9145|9142.6|9143.2|9140.8|9146.1|9144.2|9142|9139.6|131
1596228300000|2020-07-31 20:45:00|9142.8|9140.4|9139.8|9137.4|9144.5|9142.1|9139.3|9136.9|311
1596228600000|2020-07-31 20:50:00|9139.6|9137.2|9139.8|9137.4|9142.4|9139.5|9139.5|9136.1|198
1596228900000|2020-07-31 20:55:00|9139.9|9137.5|9136.6|9131.6|9141.9|9138.9|9135.5|9130.5|352
1596398400000|2020-08-02 20:00:00|9138|9127|9137.2|9126.2|9138|9127|9136.4|9125.4|14
1596398700000|2020-08-02 20:05:00|9136.3|9125.3|9138.9|9127.9|9139.1|9128.1|9136.2|9125.2|10
1596399000000|2020-08-02 20:10:00|9138.5|9127.5|9138.9|9127.9|9139|9128|9138.2|9127.2|6
1596399300000|2020-08-02 20:15:00|9139.7|9128.7|9140.2|9129.2|9143.5|9132.5|9139.7|9128.7|4
1596399600000|2020-08-02 20:20:00|9139.7|9128.7|9140.2|9129.2|9140.2|9129.2|9139.7|9128.7|5
1596399900000|2020-08-02 20:25:00|9139.9|9128.9|9140.2|9129.2|9140.2|9129.2|9139.7|9128.7|6
1596400200000|2020-08-02 20:30:00|9139.4|9128.4|9143.2|9132.2|9147.1|9136.1|9139.4|9128.4|25
1596400500000|2020-08-02 20:35:00|9141.1|9130.1|9142.9|9131.9|9147.1|9136.1|9139.8|9128.8|29
1596400800000|2020-08-02 20:40:00|9142.7|9131.7|9143.9|9132.9|9146|9135|9142.3|9131.3|9
1596401100000|2020-08-02 20:45:00|9147.1|9136.1|9142.1|9131.1|9148.2|9137.2|9139.2|9128.2|20
1596401400000|2020-08-02 20:50:00|9142|9131|9141.6|9130.6|9142.1|9131.1|9141|9130|14
1596401700000|2020-08-02 20:55:00|9141.4|9130.4|9142.5|9131.5|9142.5|9131.5|9140.7|9129.7|7
1596402000000|2020-08-02 21:00:00|9142.4|9131.4|9144.9|9133.9|9145.4|9134.4|9139.6|9128.6|47
1596402300000|2020-08-02 21:05:00|9145.2|9134.2|9144|9133|9150.8|9139.8|9142|9131|72
1596402600000|2020-08-02 21:10:00|9142.9|9131.9|9144.6|9133.6|9146.5|9135.5|9142.9|9131.9|92
1596402900000|2020-08-02 21:15:00|9144.7|9133.7|9146.6|9135.6|9150.4|9139.4|9142|9131|112
1596403200000|2020-08-02 21:20:00|9146.4|9135.4|9145|9134|9147.6|9136.6|9144.5|9133.5|116
1596403500000|2020-08-02 21:25:00|9144.9|9133.9|9146.3|9135.3|9146.5|9138.1|9142.9|9133.7|43
1596403800000|2020-08-02 21:30:00|9146.2|9135.2|9144.3|9133.3|9147|9139.7|9141.7|9130.7|195
1596404100000|2020-08-02 21:35:00|9144.8|9133.8|9147.1|9136.1|9147.7|9136.7|9137.5|9126.5|120
1596404400000|2020-08-02 21:40:00|9146.4|9135.4|9141.7|9130.7|9146.4|9135.4|9140.6|9129.9|81
1596404700000|2020-08-02 21:45:00|9141.8|9130.8|9141|9130.8|9144|9133|9138.3|9128.1|88
1596405000000|2020-08-02 21:50:00|9144.1|9133.1|9142.7|9131.7|9144.7|9134|9138.1|9127.5|208
1596405300000|2020-08-02 21:55:00|9142.8|9131.8|9142.2|9132.1|9145|9135.6|9140.1|9129.8|500
1596405600000|2020-08-02 22:00:00|9142|9131|9137.5|9132.2|9143.4|9137.1|9134.5|9123.5|1049
1596405900000|2020-08-02 22:05:00|9136.9|9133.5|9135.6|9129.9|9141.7|9134.1|9133.7|9127.7|689
1596406200000|2020-08-02 22:10:00|9135.5|9130|9138.4|9133.4|9141.8|9136.8|9133.3|9128.8|812
1596406500000|2020-08-02 22:15:00|9138.6|9133.6|9136.8|9132.8|9138.6|9133.6|9135.8|9131.8|518
1596406800000|2020-08-02 22:20:00|9136.6|9132.6|9134.5|9129.9|9138.3|9133.3|9134.5|9129.5|784
1596407100000|2020-08-02 22:25:00|9134.7|9129.7|9134.6|9130.4|9135.6|9130.7|9133.7|9128.7|322
1596407400000|2020-08-02 22:30:00|9134.8|9130.3|9136.9|9131.9|9138.2|9133.7|9133|9128.2|750
1596407700000|2020-08-02 22:35:00|9136.8|9131.8|9135.8|9131.8|9137.4|9133.1|9135|9130|648
1596408000000|2020-08-02 22:40:00|9135.7|9131.9|9133.6|9129.7|9136.4|9132.8|9132.5|9128.7|630
1596408300000|2020-08-02 22:45:00|9133.7|9129.6|9132.6|9128.6|9134.6|9130.1|9132|9127.2|571
1596408600000|2020-08-02 22:50:00|9132.7|9128.3|9133|9129.3|9134.3|9129.8|9131.7|9126.7|1018
1596408900000|2020-08-02 22:55:00|9132.9|9129.7|9132.9|9130.5|9133.9|9131.1|9131.6|9128.3|439
1596409200000|2020-08-02 23:00:00|9132.3|9129.9|9130.2|9127.8|9132.9|9130.3|9129.2|9126.7|230
1596409500000|2020-08-02 23:05:00|9130.1|9127.6|9131.1|9128.7|9131.3|9128.9|9130|9127.6|172
1596409800000|2020-08-02 23:10:00|9131|9128.6|9133|9130.6|9134.7|9132.3|9131|9128.6|245
1596410100000|2020-08-02 23:15:00|9132.8|9130.4|9134.4|9132|9136.2|9133.8|9132.6|9130.2|266
1596410400000|2020-08-02 23:20:00|9134.3|9131.9|9134.7|9132.3|9135.3|9132.9|9133.3|9130.9|229
1596410700000|2020-08-02 23:25:00|9134.9|9132.5|9134.5|9132.1|9135|9132.6|9132.7|9130.3|179
1596411000000|2020-08-02 23:30:00|9134.7|9132.3|9134|9131.6|9137.1|9134.7|9134|9131.6|257
1596411300000|2020-08-02 23:35:00|9134.1|9131.7|9136.3|9133.9|9136.6|9134.2|9132.7|9130.3|335
1596411600000|2020-08-02 23:40:00|9136.4|9134|9137.5|9135.1|9140.1|9137.7|9136.3|9133.9|321
1596411900000|2020-08-02 23:45:00|9137.6|9135.2|9138.8|9136.4|9140.4|9138|9137.4|9135|371
1596412200000|2020-08-02 23:50:00|9138.9|9136.5|9139.8|9137.4|9139.8|9137.4|9137.7|9135.3|311
1596412500000|2020-08-02 23:55:00|9139.7|9137.3|9136.9|9134.5|9140.2|9137.8|9136.3|9133.9|296
1596412800000|2020-08-03 00:00:00|9136.8|9134.4|9139.4|9137|9139.7|9137.3|9133.7|9131.3|409
1596413100000|2020-08-03 00:05:00|9139.3|9136.9|9145.1|9142.7|9147.1|9144.7|9138.4|9136|403
1596413400000|2020-08-03 00:10:00|9145|9142.6|9151.6|9149.2|9153|9150.6|9143.6|9141.2|578
1596413700000|2020-08-03 00:15:00|9151.5|9149.1|9155.5|9153.1|9156.9|9154.9|9149.1|9146.7|700
1596414000000|2020-08-03 00:20:00|9155.4|9153|9157.6|9155.2|9160.4|9158|9153.4|9151.1|731
1596414300000|2020-08-03 00:25:00|9157.4|9155|9161.8|9159.4|9162.4|9160|9157.1|9154.7|679
1596414600000|2020-08-03 00:30:00|9161.7|9159.3|9166.1|9163.7|9166.8|9164.4|9159.6|9157.4|719
1596414900000|2020-08-03 00:35:00|9166|9163.6|9159.9|9157.5|9167.7|9165.3|9159.8|9157.4|656
1596415200000|2020-08-03 00:40:00|9160|9157.6|9160.5|9158.1|9162.3|9159.9|9158.3|9156.4|500
1596415500000|2020-08-03 00:45:00|9160.4|9158|9157.2|9154.8|9160.5|9158.1|9156|9154.1|561
1596415800000|2020-08-03 00:50:00|9157.1|9154.7|9159.1|9156.7|9159.4|9157|9153.7|9151.3|650
1596416100000|2020-08-03 00:55:00|9158.9|9156.5|9158.9|9156.5|9160.3|9157.9|9155.9|9153.5|704
1596416400000|2020-08-03 01:00:00|9158.8|9156.4|9160.1|9157.7|9163.5|9161.1|9157.7|9155.6|799
1596416700000|2020-08-03 01:05:00|9160|9157.6|9156|9153.6|9160.6|9158.2|9155.9|9153.5|641
1596417000000|2020-08-03 01:10:00|9156.2|9153.8|9153.9|9151.5|9157.1|9154.7|9152.9|9150.5|595
1596417300000|2020-08-03 01:15:00|9154|9151.6|9153|9150.6|9154.8|9152.4|9151.6|9149.2|623
1596417600000|2020-08-03 01:20:00|9153.1|9150.7|9154.5|9152.1|9155.6|9153.2|9152.3|9149.9|507
1596417900000|2020-08-03 01:25:00|9154.6|9152.2|9155.6|9153.2|9155.8|9153.5|9152.4|9150.4|555
1596418200000|2020-08-03 01:30:00|9155.7|9153.3|9154.7|9152.3|9155.8|9153.4|9152.1|9150.2|472
1596418500000|2020-08-03 01:35:00|9154.6|9152.2|9151.3|9148.9|9154.8|9152.4|9151.3|9148.9|538
1596418800000|2020-08-03 01:40:00|9151.4|9149|9151.7|9149.3|9152.5|9150.1|9148.5|9146.1|416
1596419100000|2020-08-03 01:45:00|9151.5|9149.1|9154.9|9152.5|9155.4|9153|9151.4|9149|338
1596419400000|2020-08-03 01:50:00|9155|9152.6|9151.1|9148.7|9155.5|9153.1|9150.4|9148|474
1596419700000|2020-08-03 01:55:00|9151|9148.6|9149.8|9147.4|9151.2|9149|9149|9146.6|535
1596420000000|2020-08-03 02:00:00|9149.9|9147.5|9149.8|9147.4|9151.2|9148.8|9148.1|9145.7|447
1596420300000|2020-08-03 02:05:00|9149.7|9147.3|9150|9147.6|9151.1|9148.7|9149|9146.6|336
1596420600000|2020-08-03 02:10:00|9150.1|9147.7|9149.3|9146.9|9150.8|9148.4|9148.6|9146.2|363
1596420900000|2020-08-03 02:15:00|9149.2|9146.8|9149.4|9147.9|9151.6|9149.2|9148.7|9146.8|406
1596421200000|2020-08-03 02:20:00|9149.7|9147.3|9149.1|9146.7|9151|9148.6|9148.3|9145.9|422
1596421500000|2020-08-03 02:25:00|9149.2|9146.8|9146.1|9143.7|9150.7|9148.3|9145.5|9143.6|477
1596421800000|2020-08-03 02:30:00|9146|9143.6|9143.8|9141.4|9146.3|9144.4|9143.6|9141.3|531
1596422100000|2020-08-03 02:35:00|9144.1|9141.7|9142.9|9140.5|9144.4|9142|9140.5|9138.9|382
1596422400000|2020-08-03 02:40:00|9142.7|9140.3|9145.3|9142.9|9145.4|9143.2|9142.7|9140.3|393
1596422700000|2020-08-03 02:45:00|9145.2|9142.8|9143.4|9141|9145.6|9143.6|9142.8|9140.6|350
1596423000000|2020-08-03 02:50:00|9143.3|9140.9|9145.9|9143.5|9145.9|9143.5|9143.3|9140.9|352
1596423300000|2020-08-03 02:55:00|9146|9143.6|9148.1|9145.7|9148.8|9146.6|9145.7|9143.3|383
1596423600000|2020-08-03 03:00:00|9147.8|9145.4|9145.3|9142.9|9147.8|9145.5|9144.7|9142.5|312
1596423900000|2020-08-03 03:05:00|9145.2|9142.8|9145.3|9143.8|9146.9|9144.8|9144.9|9142.8|328
1596424200000|2020-08-03 03:10:00|9145.2|9143.7|9146|9143.6|9146.7|9144.7|9144.7|9142.4|333
1596424500000|2020-08-03 03:15:00|9146.1|9143.7|9146.6|9144.2|9146.8|9144.9|9145|9143.3|265
1596424800000|2020-08-03 03:20:00|9146.5|9144.1|9148.2|9145.8|9148.6|9146.5|9146.1|9144.1|393
1596425100000|2020-08-03 03:25:00|9148.3|9145.9|9147.4|9145|9148.3|9145.9|9146.8|9144.7|238
1596425400000|2020-08-03 03:30:00|9147.5|9145.1|9147.7|9145.3|9148|9145.8|9146.3|9144.2|300
1596425700000|2020-08-03 03:35:00|9147.6|9145.2|9148.3|9145.9|9148.5|9146.2|9146.7|9144.3|291
1596426000000|2020-08-03 03:40:00|9148.2|9145.8|9148.2|9145.8|9149.9|9147.5|9147.5|9145.1|265
1596426300000|2020-08-03 03:45:00|9148.3|9145.9|9146.6|9144.2|9148.7|9146.6|9146.2|9143.8|372
1596426600000|2020-08-03 03:50:00|9146.7|9144.3|9150.5|9148.1|9150.7|9148.3|9146.3|9143.9|429
1596426900000|2020-08-03 03:55:00|9150.4|9148|9149.5|9147.1|9151.7|9149.6|9149.5|9147.1|277
1596427200000|2020-08-03 04:00:00|9149.7|9147.3|9149.7|9148.2|9151.9|9150|9149.2|9146.8|317
1596427500000|2020-08-03 04:05:00|9149.6|9148.1|9150.5|9149|9151|9149.4|9149.6|9147.4|272
1596427800000|2020-08-03 04:10:00|9150.9|9148.5|9150.8|9148.4|9151|9149.1|9148.9|9147|297
1596428100000|2020-08-03 04:15:00|9150.7|9148.3|9149.5|9147.1|9150.7|9148.5|9148.7|9146.4|337
1596428400000|2020-08-03 04:20:00|9149.4|9147|9148.4|9146|9149.6|9147.6|9147.5|9145.4|235
1596428700000|2020-08-03 04:25:00|9148.5|9146.1|9147.9|9145.5|9148.7|9146.7|9146.5|9144.8|212
1596429000000|2020-08-03 04:30:00|9147.7|9146.2|9147.6|9146.1|9149.6|9147.8|9146.8|9144.9|395
1596429300000|2020-08-03 04:35:00|9147.5|9146|9146.8|9144.4|9148.9|9146.6|9146|9144|521
1596429600000|2020-08-03 04:40:00|9147|9144.6|9148.1|9145.7|9148.4|9146.3|9146.1|9144|376
1596429900000|2020-08-03 04:45:00|9148.4|9146|9150.3|9147.9|9150.3|9148.2|9148.4|9146|368
1596430200000|2020-08-03 04:50:00|9150.2|9147.8|9152|9149.6|9152.2|9150.1|9150|9147.6|371
1596430500000|2020-08-03 04:55:00|9151.9|9149.5|9154.2|9151.8|9154.3|9152.2|9151.1|9149.2|339
1596430800000|2020-08-03 05:00:00|9154.1|9151.7|9156.9|9154.5|9157.6|9155.6|9153.3|9151.2|375
1596431100000|2020-08-03 05:05:00|9156.8|9154.4|9158|9155.6|9158.1|9155.7|9156.1|9153.7|308
1596431400000|2020-08-03 05:10:00|9158.1|9155.7|9158.5|9156.1|9159.7|9157.5|9157.8|9155.4|372
1596431700000|2020-08-03 05:15:00|9158.4|9156|9160.6|9159.1|9161.7|9159.9|9158.3|9156|402
1596432000000|2020-08-03 05:20:00|9161|9158.6|9163.6|9161.2|9163.7|9161.3|9160.5|9158.4|375
1596432300000|2020-08-03 05:25:00|9163.7|9161.3|9163.6|9161.2|9163.8|9161.4|9162.4|9160|288
1596432600000|2020-08-03 05:30:00|9163.5|9161.1|9162.8|9160.4|9163.8|9161.4|9161.5|9159.5|335
1596432900000|2020-08-03 05:35:00|9162.9|9160.5|9160.3|9157.9|9163.5|9161.1|9159.8|9157.5|261
1596433200000|2020-08-03 05:40:00|9160.2|9157.8|9162.5|9160.1|9163.4|9161.6|9159.9|9157.7|273
1596433500000|2020-08-03 05:45:00|9162.4|9160|9160.8|9158.4|9162.5|9160.1|9159|9156.9|342
1596433800000|2020-08-03 05:50:00|9160.9|9158.5|9158.4|9156|9161.7|9159.6|9157.7|9155.3|297
1596434100000|2020-08-03 05:55:00|9158.3|9155.9|9159|9156.6|9159.8|9157.9|9158.2|9155.8|265
1596434400000|2020-08-03 06:00:00|9159.1|9156.7|9159.2|9156.8|9160.4|9158.7|9157.7|9155.7|313
1596434700000|2020-08-03 06:05:00|9159.3|9156.9|9160.5|9159|9161.2|9159.5|9157.6|9155.7|426
1596435000000|2020-08-03 06:10:00|9160.4|9158.9|9162.6|9160.2|9164.6|9162.8|9160.4|9158.9|482
1596435300000|2020-08-03 06:15:00|9162.5|9160.1|9164.9|9162.5|9165|9162.7|9161|9159.1|326
1596435600000|2020-08-03 06:20:00|9165|9162.6|9168.9|9166.5|9169.6|9167.5|9164.4|9162.4|485
1596435900000|2020-08-03 06:25:00|9169|9166.6|9169.8|9167.4|9171.2|9168.8|9166.4|9164.5|454
1596436200000|2020-08-03 06:30:00|9169.6|9167.2|9174.8|9173.3|9175.4|9173.7|9168.7|9166.3|542
1596436500000|2020-08-03 06:35:00|9174.9|9173.4|9176.1|9174.6|9176.1|9174.6|9173.3|9171.8|420
1596436800000|2020-08-03 06:40:00|9176.2|9174.7|9174.5|9172.1|9177|9175.3|9170.6|9168.7|559
1596437100000|2020-08-03 06:45:00|9174.4|9172|9178.2|9176.7|9180.6|9178.7|9174.2|9171.9|498
1596437400000|2020-08-03 06:50:00|9178.3|9176.8|9176.1|9173.7|9180.2|9178.2|9175.1|9173.2|480
1596437700000|2020-08-03 06:55:00|9176.2|9173.8|9174.4|9172|9176.6|9174.8|9170.7|9168.8|405
1596438000000|2020-08-03 07:00:00|9174.5|9172.1|9178.2|9175.8|9178.3|9176.2|9171.5|9169.5|665
1596438300000|2020-08-03 07:05:00|9178.1|9175.7|9182.1|9179.7|9182.7|9181.2|9176.8|9174.9|459
1596438600000|2020-08-03 07:10:00|9182|9179.6|9177.8|9175.4|9186|9183.9|9176.7|9174.3|717
1596438900000|2020-08-03 07:15:00|9177.9|9175.5|9180.2|9178.7|9181.2|9179.7|9177.3|9175.4|597
1596439200000|2020-08-03 07:20:00|9180.1|9178.6|9179.5|9177.1|9184.1|9182.1|9178.7|9176.7|475
1596439500000|2020-08-03 07:25:00|9179.4|9177|9183.6|9181.2|9183.9|9181.5|9179|9177|422
1596439800000|2020-08-03 07:30:00|9183.8|9181.4|9183.4|9181|9183.8|9182|9177.8|9175.9|626
1596440100000|2020-08-03 07:35:00|9183.3|9180.9|9182.5|9181|9184.3|9182.3|9180.2|9178.1|557
1596440400000|2020-08-03 07:40:00|9182.6|9181.1|9183.1|9180.7|9184.2|9182.2|9180.8|9179.3|585
1596440700000|2020-08-03 07:45:00|9183|9180.6|9184.5|9183|9185.8|9183.8|9181.9|9179.7|574
1596441000000|2020-08-03 07:50:00|9184.4|9182.9|9183.7|9181.3|9185.8|9184.1|9181.4|9179|597
1596441300000|2020-08-03 07:55:00|9183.5|9181.1|9180.3|9177.9|9184.9|9182.5|9177.9|9175.9|634
1596441600000|2020-08-03 08:00:00|9180.2|9177.8|9176.8|9175.3|9182.3|9180|9175.8|9173.9|763
1596441900000|2020-08-03 08:05:00|9176.9|9175.4|9176.7|9174.3|9178.3|9176.2|9174.1|9172.5|515
1596442200000|2020-08-03 08:10:00|9176.5|9174.1|9176.9|9175.4|9178|9176|9174.9|9173|449
1596442500000|2020-08-03 08:15:00|9177|9175.5|9175.2|9173.7|9177.4|9175.7|9173.2|9171.2|614
1596442800000|2020-08-03 08:20:00|9175.3|9173.8|9175.4|9173.9|9176.2|9174.6|9173.6|9171.6|513
1596443100000|2020-08-03 08:25:00|9175.3|9173.8|9178.8|9176.4|9179.2|9177.3|9175.3|9173.6|440
1596443400000|2020-08-03 08:30:00|9178.9|9176.5|9179.3|9177.8|9181.3|9179.1|9178|9176.1|433
1596443700000|2020-08-03 08:35:00|9179.4|9177.9|9180.3|9178.8|9183.8|9181.7|9179.1|9177.2|619
1596444000000|2020-08-03 08:40:00|9180.2|9178.7|9178.5|9176.1|9181.3|9179.5|9175.9|9174.2|490
1596444300000|2020-08-03 08:45:00|9178.4|9176|9175.8|9173.4|9178.6|9177|9173.6|9172|575
1596444600000|2020-08-03 08:50:00|9175.9|9173.5|9171.3|9168.9|9175.9|9173.8|9170.6|9168.6|582
1596444900000|2020-08-03 08:55:00|9171.4|9169|9171.8|9170.3|9173.8|9172.3|9169.2|9167.7|484
1596445200000|2020-08-03 09:00:00|9171.9|9170.4|9172.5|9171|9175.7|9173.8|9170.7|9169.1|443
1596445500000|2020-08-03 09:05:00|9172.3|9170.8|9172.5|9171|9174.3|9172.2|9170.6|9169.1|331
1596445800000|2020-08-03 09:10:00|9172.4|9170.9|9170.9|9169.4|9172.4|9170.9|9168.9|9167.1|561
1596446100000|2020-08-03 09:15:00|9171|9169.5|9168.3|9166.8|9171|9169.5|9167.9|9166.4|399
1596446400000|2020-08-03 09:20:00|9168.4|9166.9|9169.7|9167.3|9170.5|9168.7|9164.8|9163.1|476
1596446700000|2020-08-03 09:25:00|9169.8|9167.4|9166.4|9164.9|9170|9168.4|9166.3|9164.8|341
1596447000000|2020-08-03 09:30:00|9166.5|9165|9170.4|9168.9|9171.9|9170.4|9166.4|9164.9|450
1596447300000|2020-08-03 09:35:00|9170.5|9169|9167.1|9165.6|9170.6|9169.1|9165.2|9163.7|416
1596447600000|2020-08-03 09:40:00|9167|9165.5|9164.6|9163.1|9167.5|9166|9164.4|9162.9|315
1596447900000|2020-08-03 09:45:00|9164.5|9163|9169.8|9168.3|9169.8|9168.3|9164.4|9162.9|383
1596448200000|2020-08-03 09:50:00|9169.7|9168.2|9172.3|9170.8|9172.4|9170.8|9168.9|9167.4|229
1596448500000|2020-08-03 09:55:00|9172.2|9170.7|9177.4|9175.9|9178|9176.2|9171.7|9170.2|366
1596448800000|2020-08-03 10:00:00|9177.5|9176|9182.8|9181.3|9183.4|9181.8|9177.3|9175.8|333
1596449100000|2020-08-03 10:05:00|9183.1|9181.6|9178.4|9176.9|9183.1|9181.6|9177.8|9176|522
1596449400000|2020-08-03 10:10:00|9178.3|9176.8|9177.6|9175.2|9180|9178.5|9176.8|9175|430
1596449700000|2020-08-03 10:15:00|9177.7|9175.3|9178|9175.6|9178.3|9176.4|9174.5|9172.6|404
1596450000000|2020-08-03 10:20:00|9178.1|9175.7|9185.4|9183.9|9185.7|9184.1|9177.7|9175.6|777
1596450300000|2020-08-03 10:25:00|9185.5|9184|9183.6|9182.1|9187.9|9185.5|9181.9|9180.1|642
1596450600000|2020-08-03 10:30:00|9183.7|9182.2|9186.8|9185.3|9188.4|9186.1|9180.7|9178.8|602
1596450900000|2020-08-03 10:35:00|9186.7|9185.2|9185.2|9183.7|9188.6|9186.4|9182.6|9180.6|481
1596451200000|2020-08-03 10:40:00|9185.3|9183.8|9183.3|9181.8|9186.9|9185.4|9182.5|9181|476
1596451500000|2020-08-03 10:45:00|9183.2|9181.7|9186.1|9184.6|9187.5|9186|9181.9|9180|453
1596451800000|2020-08-03 10:50:00|9186|9184.5|9182.5|9181|9188|9186.5|9182.4|9180.9|524
1596452100000|2020-08-03 10:55:00|9182.8|9181.3|9182.5|9181|9184.1|9182.4|9180.3|9178.7|452
1596452400000|2020-08-03 11:00:00|9182.4|9180.9|9179.3|9177.8|9182.8|9181.3|9179.3|9177.8|501
1596452700000|2020-08-03 11:05:00|9179.4|9177.9|9177.3|9175.8|9179.5|9178|9176.5|9175|341
1596453000000|2020-08-03 11:10:00|9177.4|9175.9|9179|9177.5|9180|9178|9177|9175.1|340
1596453300000|2020-08-03 11:15:00|9179.1|9177.6|9180.4|9178.9|9181.8|9180.3|9178.5|9176.7|328
1596453600000|2020-08-03 11:20:00|9180.3|9178.8|9180.2|9178.7|9181.3|9179.6|9178.5|9177|357
1596453900000|2020-08-03 11:25:00|9180.1|9178.6|9185.3|9183.8|9185.8|9183.9|9180.1|9178.6|391
1596454200000|2020-08-03 11:30:00|9185.2|9183.7|9189.4|9187|9190.5|9188.6|9184|9182.2|315
1596454500000|2020-08-03 11:35:00|9189.5|9187.1|9191.5|9190|9192.4|9190.4|9187.9|9186.3|399
1596454800000|2020-08-03 11:40:00|9191.6|9190.1|9195.4|9193|9195.5|9193.4|9190.4|9188.9|374
1596455100000|2020-08-03 11:45:00|9195.3|9192.9|9198.1|9195.7|9198.3|9196.8|9193.4|9191.6|319
1596455400000|2020-08-03 11:50:00|9198|9195.6|9198.6|9197.1|9199.7|9197.9|9196.8|9194.7|377
1596455700000|2020-08-03 11:55:00|9198.7|9197.2|9200.3|9198.8|9200.8|9198.8|9193.9|9192.4|524
1596456000000|2020-08-03 12:00:00|9200.2|9198.7|9197.1|9195.6|9201.9|9199.8|9196.2|9194.7|484
1596456300000|2020-08-03 12:05:00|9197.2|9195.7|9194.2|9192.7|9197.7|9196.2|9193.3|9191.8|337
1596456600000|2020-08-03 12:10:00|9194.3|9192.8|9198.2|9196.7|9199|9197.1|9194.2|9192.7|415
1596456900000|2020-08-03 12:15:00|9198.3|9196.8|9197.7|9196.2|9200.7|9199.2|9196.8|9194.6|498
1596457200000|2020-08-03 12:20:00|9197.8|9196.3|9197.9|9196.4|9199.6|9198.1|9196.1|9194.5|520
1596457500000|2020-08-03 12:25:00|9197.8|9196.3|9198.7|9197.2|9200.6|9199.1|9197.6|9195.6|362
1596457800000|2020-08-03 12:30:00|9198.6|9197.1|9204.7|9203.2|9205.1|9203.4|9198.2|9196.6|527
1596458100000|2020-08-03 12:35:00|9204.6|9203.1|9206.8|9204.4|9206.8|9204.6|9204.1|9202.3|472
1596458400000|2020-08-03 12:40:00|9206.9|9204.5|9211.2|9209.7|9212.6|9210.6|9205.9|9204.3|449
1596458700000|2020-08-03 12:45:00|9211.3|9209.8|9213|9211.5|9213|9211.5|9208.8|9207.3|436
1596459000000|2020-08-03 12:50:00|9213.1|9211.6|9215.7|9214.2|9217.3|9215.6|9213|9211.2|572
1596459300000|2020-08-03 12:55:00|9215.8|9214.3|9219.9|9217.5|9220.5|9218.8|9213.4|9211.5|701
1596459600000|2020-08-03 13:00:00|9219.8|9217.4|9218.6|9217.1|9220.9|9219.4|9218.3|9216|527
1596459900000|2020-08-03 13:05:00|9218.5|9217|9218.2|9216.7|9221.6|9219.6|9216.8|9214.6|687
1596460200000|2020-08-03 13:10:00|9218.1|9216.6|9219.7|9218.2|9220.4|9218.4|9216.8|9215|408
1596460500000|2020-08-03 13:15:00|9219.8|9218.3|9221.1|9218.7|9221.1|9219.2|9218.5|9216.7|419
1596460800000|2020-08-03 13:20:00|9220.8|9219.3|9223.3|9221.8|9224.3|9222.2|9220.6|9218.6|475
1596461100000|2020-08-03 13:25:00|9223.8|9221.4|9226.7|9225.2|9226.7|9225.2|9221.8|9219.9|436
1596461400000|2020-08-03 13:30:00|9226.6|9225.1|9229.6|9228.1|9230.1|9228.4|9225.6|9223.7|584
1596461700000|2020-08-03 13:35:00|9229.5|9228|9226.3|9224.8|9230.8|9228.9|9225.5|9223.5|535
1596462000000|2020-08-03 13:40:00|9226.4|9224.9|9226.4|9224|9227.7|9225.8|9222.3|9220.2|572
1596462300000|2020-08-03 13:45:00|9226.2|9223.8|9223.5|9221.1|9228|9225.8|9222.8|9220.8|675
1596462600000|2020-08-03 13:50:00|9223.1|9221.6|9220.5|9219|9224.5|9222.5|9217.6|9215.9|608
1596462900000|2020-08-03 13:55:00|9220.4|9218.9|9221.1|9218.7|9223.1|9220.7|9216.3|9214.3|643
1596463200000|2020-08-03 14:00:00|9221.3|9218.6|9217.4|9215.9|9223|9221.3|9217.3|9215.4|790
1596463500000|2020-08-03 14:05:00|9217.3|9215.8|9217.7|9216.2|9220.5|9219|9213.8|9211.9|679
1596463800000|2020-08-03 14:10:00|9218.1|9215.7|9219.1|9217.6|9221.1|9218.9|9216.3|9214.3|642
1596464100000|2020-08-03 14:15:00|9219.6|9217.2|9223.5|9221.1|9223.5|9221.4|9216.9|9215.4|547
1596464400000|2020-08-03 14:20:00|9223.4|9221|9221.3|9219.8|9224.9|9223.4|9221.2|9219.3|603
1596464700000|2020-08-03 14:25:00|9221.2|9219.7|9222.8|9221.3|9223.5|9221.6|9220.2|9218.3|518
1596465000000|2020-08-03 14:30:00|9222.9|9221.4|9229.9|9228.4|9230.7|9228.6|9221.7|9219.7|664
1596465300000|2020-08-03 14:35:00|9229.8|9228.3|9238.6|9236.2|9239.8|9238|9228.8|9226.9|694
1596465600000|2020-08-03 14:40:00|9238.7|9236.3|9240.4|9238|9241.8|9240|9236.9|9234.9|665
1596465900000|2020-08-03 14:45:00|9240.5|9238.1|9236.7|9234.3|9240.6|9238.4|9236.1|9234.3|462
1596466200000|2020-08-03 14:50:00|9236.8|9234.4|9226.5|9224.1|9239.6|9237.6|9225.8|9223.8|705
1596466500000|2020-08-03 14:55:00|9226.6|9224.2|9213.5|9211.1|9227.7|9225.9|9209.2|9206.8|1038
1596466800000|2020-08-03 15:00:00|9213.4|9211|9213.7|9211.3|9218.7|9216.6|9210.6|9209.1|951
1596467100000|2020-08-03 15:05:00|9213.8|9211.4|9213.5|9211.1|9214.9|9213.4|9210.4|9208.4|590
1596467400000|2020-08-03 15:10:00|9213.4|9211|9214.1|9211.7|9215.4|9213.5|9212.9|9211|509
1596467700000|2020-08-03 15:15:00|9214.2|9211.8|9206.5|9204.1|9214.2|9212|9205.9|9203.9|538
1596468000000|2020-08-03 15:20:00|9206.6|9204.2|9206.2|9204.7|9209|9207|9206.2|9204.2|402
1596468300000|2020-08-03 15:25:00|9206.3|9204.8|9209.2|9206.8|9210.7|9208.3|9205.2|9203.2|445
1596468600000|2020-08-03 15:30:00|9209.1|9206.7|9207.3|9205.8|9211.3|9209.4|9207.2|9205.3|461
1596468900000|2020-08-03 15:35:00|9207.2|9205.7|9206|9204.5|9210.2|9207.8|9205.5|9203.8|471
1596469200000|2020-08-03 15:40:00|9206.6|9204.2|9206.4|9204|9207.7|9206.2|9204.9|9202.9|401
1596469500000|2020-08-03 15:45:00|9206|9204.5|9203.5|9202|9206.6|9204.6|9202.6|9200.8|311
1596469800000|2020-08-03 15:50:00|9203.6|9202.1|9203.3|9200.9|9204.6|9202.7|9200.3|9198.6|390
1596470100000|2020-08-03 15:55:00|9203.2|9200.8|9194.4|9192.9|9205.2|9203.7|9193.3|9191.6|593
1596470400000|2020-08-03 16:00:00|9194.5|9193|9195.8|9194.3|9197.5|9196|9193.6|9192.1|490
1596470700000|2020-08-03 16:05:00|9195.5|9194|9194.6|9193.1|9196.3|9194.8|9194.3|9192.5|355
1596471000000|2020-08-03 16:10:00|9194.5|9193|9197.8|9196.3|9198.5|9197|9194.1|9192.6|353
1596471300000|2020-08-03 16:15:00|9197.9|9196.4|9194.4|9192.9|9199|9197.5|9193.7|9192.2|355
1596471600000|2020-08-03 16:20:00|9194.3|9192.8|9196.5|9195|9197|9195.5|9193.9|9192.4|298
1596471900000|2020-08-03 16:25:00|9196.4|9194.9|9196|9194.5|9198.4|9196.9|9195.8|9194.3|353
1596472200000|2020-08-03 16:30:00|9196.1|9194.6|9194.8|9193.3|9196.1|9194.6|9193|9191.3|398
1596472500000|2020-08-03 16:35:00|9194.9|9193.4|9197.5|9196|9197.5|9196|9194.3|9192.8|353
1596472800000|2020-08-03 16:40:00|9197.4|9195.9|9197.5|9196|9199.2|9197.7|9195.2|9193.7|412
1596473100000|2020-08-03 16:45:00|9197.4|9195.9|9196.7|9195.2|9198|9196.5|9194.9|9193.4|289
1596473400000|2020-08-03 16:50:00|9196.6|9195.1|9194.4|9192.9|9196.8|9195.3|9193.7|9192.2|301
1596473700000|2020-08-03 16:55:00|9194.5|9193|9193.1|9191.6|9195.1|9193.6|9191.8|9190.3|359
1596474000000|2020-08-03 17:00:00|9193|9191.5|9188.6|9187.1|9194.1|9192.6|9188.4|9186.9|368
1596474300000|2020-08-03 17:05:00|9188.7|9187.2|9191|9189.5|9191.5|9190|9186.9|9185.4|401
1596474600000|2020-08-03 17:10:00|9190.8|9189.3|9191|9188.6|9191.8|9190.2|9189.5|9188|256
1596474900000|2020-08-03 17:15:00|9190.9|9188.5|9189.5|9188|9191|9189.3|9189.3|9187.8|214
1596475200000|2020-08-03 17:20:00|9189.6|9188.1|9190|9188.5|9190.2|9188.7|9187.9|9186.4|296
1596475500000|2020-08-03 17:25:00|9190.1|9188.6|9188.8|9187.3|9190.3|9188.8|9188.1|9186.4|300
1596475800000|2020-08-03 17:30:00|9188.9|9187.4|9188.8|9187.3|9189.1|9187.6|9187.8|9186.3|234
1596476100000|2020-08-03 17:35:00|9188.9|9187.4|9190.6|9189.1|9191.6|9190.1|9187.7|9186.2|356
1596476400000|2020-08-03 17:40:00|9190.5|9189|9188.9|9187.4|9191.4|9189.9|9188.4|9186.5|310
1596476700000|2020-08-03 17:45:00|9189|9187.5|9189.5|9188|9190.1|9188.6|9187.2|9185.7|302
1596477000000|2020-08-03 17:50:00|9189.6|9188.1|9191.7|9190.2|9191.8|9190.3|9189.5|9188|276
1596477300000|2020-08-03 17:55:00|9191.6|9190.1|9189.8|9188.3|9193.3|9191.8|9188.8|9187.3|340
1596477600000|2020-08-03 18:00:00|9189.1|9186.7|9187|9185.5|9190.2|9187.8|9183.4|9179|542
1596477900000|2020-08-03 18:05:00|9186.9|9185.4|9186.9|9185.4|9187.7|9186.2|9186.4|9184.7|265
1596478200000|2020-08-03 18:10:00|9187|9185.5|9187.7|9186.2|9187.9|9186.4|9185.1|9183.6|231
1596478500000|2020-08-03 18:15:00|9187.8|9186.3|9187.3|9185.8|9187.9|9186.4|9185.2|9183.7|228
1596478800000|2020-08-03 18:20:00|9187|9185.5|9189.1|9187.6|9189.8|9188.3|9186.8|9185.3|325
1596479100000|2020-08-03 18:25:00|9189.2|9187.7|9186.9|9185.4|9189.4|9187.9|9185.1|9183.6|266
1596479400000|2020-08-03 18:30:00|9186.8|9185.3|9183.4|9181.9|9187.1|9185.6|9183.1|9181.6|278
1596479700000|2020-08-03 18:35:00|9183.5|9182|9179|9177.5|9183.5|9182|9178.6|9177.1|407
1596480000000|2020-08-03 18:40:00|9179.1|9177.6|9179|9177.5|9181.4|9179.9|9178.3|9176.8|447
1596480300000|2020-08-03 18:45:00|9178.9|9177.4|9181.1|9179.6|9182.6|9181.1|9178.9|9177.4|335
1596480600000|2020-08-03 18:50:00|9181.2|9179.7|9181.3|9179.8|9181.5|9180|9179.5|9178|306
1596480900000|2020-08-03 18:55:00|9181.4|9179.9|9180.4|9178.9|9181.9|9180.4|9178|9176.5|326
1596481200000|2020-08-03 19:00:00|9180.5|9179|9179.6|9178.1|9180.8|9179.3|9177.5|9176|394
1596481500000|2020-08-03 19:05:00|9179.7|9178.2|9179.1|9177.6|9181|9179.5|9178.2|9176.5|381
1596481800000|2020-08-03 19:10:00|9179.2|9177.7|9179.8|9178.3|9181.1|9179.6|9178.9|9177.4|263
1596482100000|2020-08-03 19:15:00|9179.7|9178.2|9178.2|9176.7|9180.6|9179.1|9178.1|9176.6|222
1596482400000|2020-08-03 19:20:00|9178.1|9176.6|9178.3|9176.8|9179.3|9177.8|9177.9|9176.4|217
1596482700000|2020-08-03 19:25:00|9178.8|9176.4|9179.7|9178.2|9180|9178.5|9178|9176.4|269
1596483000000|2020-08-03 19:30:00|9180|9178.5|9179|9177.5|9180.5|9179|9178.5|9177|307
1596483300000|2020-08-03 19:35:00|9179.1|9177.6|9177.9|9176.4|9179.3|9177.8|9177.8|9176.3|224
1596483600000|2020-08-03 19:40:00|9177.8|9176.3|9177|9175.5|9178.4|9176.9|9175.8|9174.3|269
1596483900000|2020-08-03 19:45:00|9177.2|9175.7|9177.1|9175.6|9178.6|9177.1|9176.8|9175.3|286
1596484200000|2020-08-03 19:50:00|9177.2|9175.7|9178.5|9177|9178.9|9177.4|9176.7|9175.2|266
1596484500000|2020-08-03 19:55:00|9178.6|9177.1|9176.9|9175.4|9180|9178.5|9176.9|9175|426
1596484800000|2020-08-03 20:00:00|9176.8|9175.3|9176.1|9173.7|9177.7|9175.8|9175.1|9173|375
1596485100000|2020-08-03 20:05:00|9176.2|9173.8|9176.9|9175.4|9179.5|9177.9|9175.2|9173.2|303
1596485400000|2020-08-03 20:10:00|9177|9175.5|9178.4|9176.9|9178.4|9176.9|9176.5|9174.2|164
1596485700000|2020-08-03 20:15:00|9178.3|9176.8|9177.8|9175.4|9180.7|9178.7|9174.1|9171.7|360
1596486000000|2020-08-03 20:20:00|9177.7|9175.3|9178.2|9175.8|9178.7|9176.7|9177.2|9174.9|171
1596486300000|2020-08-03 20:25:00|9178.3|9175.9|9178.5|9176.1|9179.1|9177.6|9175.7|9173.6|226
1596486600000|2020-08-03 20:30:00|9178.4|9176|9177.9|9176.4|9179.9|9177.5|9174.3|9171.9|355
1596486900000|2020-08-03 20:35:00|9178.4|9176|9178.2|9175.8|9178.6|9176.7|9176.4|9174.6|179
1596487200000|2020-08-03 20:40:00|9177.8|9176.3|9177|9174.6|9179.6|9177.7|9176.2|9174.4|207
1596487500000|2020-08-03 20:45:00|9177.1|9174.7|9176.7|9175.2|9179|9176.6|9176.2|9174|345
1596487800000|2020-08-03 20:50:00|9176.6|9175.1|9177.6|9175.2|9177.7|9175.7|9176.6|9174.7|151
1596488100000|2020-08-03 20:55:00|9177.7|9175.3|9178.8|9176.4|9179.7|9177.3|9177|9174.6|313
1596488400000|2020-08-03 21:00:00|9180|9176|9179|9174|9181|9176|9175.2|9170.2|47
1596488700000|2020-08-03 21:05:00|9180.1|9175.1|9178.8|9173.8|9180.3|9175.3|9175.8|9170.8|130
1596489000000|2020-08-03 21:10:00|9178.7|9173.7|9177.9|9172.9|9179.9|9174.9|9173.8|9168.8|190
1596489300000|2020-08-03 21:15:00|9178.4|9173.4|9178.3|9173.3|9182.7|9177.7|9175.5|9170.5|188
1596489600000|2020-08-03 21:20:00|9177.7|9172.7|9179.5|9174.5|9181.7|9176.7|9175.6|9170.6|97
1596489900000|2020-08-03 21:25:00|9179.9|9174.9|9179.6|9174.6|9181|9176|9177.1|9172.1|218
1596490200000|2020-08-03 21:30:00|9180.2|9175.2|9177.6|9172.6|9180.2|9175.2|9175.6|9170.6|272
1596490500000|2020-08-03 21:35:00|9177.2|9172.2|9179.7|9174.7|9181.8|9176.8|9176.9|9171.9|257
1596490800000|2020-08-03 21:40:00|9179.9|9174.9|9180|9175|9183|9178|9178.1|9173.1|183
1596491100000|2020-08-03 21:45:00|9180.8|9175.8|9178.6|9173.6|9180.9|9175.9|9177.8|9172.8|347
1596491400000|2020-08-03 21:50:00|9178.7|9173.7|9179.1|9174.1|9180.7|9175.7|9177.7|9172.7|630
1596491700000|2020-08-03 21:55:00|9178.9|9173.9|9179.7|9174.7|9180.8|9175.8|9177.8|9172.8|1012
1596492000000|2020-08-03 22:00:00|9179.3|9174.3|9176|9171.5|9179.4|9174.4|9174.1|9169.1|984
1596492300000|2020-08-03 22:05:00|9175.9|9171.7|9177.8|9172.8|9178.4|9174.2|9175.6|9171.1|873
1596492600000|2020-08-03 22:10:00|9177.9|9172.9|9177.7|9173.5|9178|9174.8|9176.2|9172.1|525
1596492900000|2020-08-03 22:15:00|9177.5|9173.6|9178.3|9175.6|9178.8|9176.1|9176.3|9172.6|368
1596493200000|2020-08-03 22:20:00|9178.2|9175.7|9177.7|9174.7|9178.6|9175.8|9177.3|9173.9|174
1596493500000|2020-08-03 22:25:00|9177.4|9174.8|9177.8|9175.3|9178.3|9175.5|9176.6|9173.8|211
1596493800000|2020-08-03 22:30:00|9177.9|9175.2|9177.5|9175.1|9178.3|9175.5|9177.2|9174.7|172
1596494100000|2020-08-03 22:35:00|9177.4|9175|9177.4|9175|9178|9175.2|9177.2|9174.8|173
1596494400000|2020-08-03 22:40:00|9177.7|9174.9|9177.4|9174.7|9177.8|9175.4|9176.9|9174.4|184
1596494700000|2020-08-03 22:45:00|9177.5|9174.6|9177.4|9175|9177.8|9175.2|9176.3|9173.9|153
1596495000000|2020-08-03 22:50:00|9177.3|9174.9|9177.4|9175|9178.5|9175.7|9177.2|9174.4|179
1596495300000|2020-08-03 22:55:00|9177.5|9175.1|9177.9|9175.5|9178.4|9176|9177.2|9174.8|167
1596495600000|2020-08-03 23:00:00|9178.5|9175|9177.7|9175.3|9178.5|9175.8|9177.3|9174.9|218
1596495900000|2020-08-03 23:05:00|9177.8|9175.4|9180.1|9177.7|9180.1|9177.7|9177.4|9175|204
1596496200000|2020-08-03 23:10:00|9180|9177.6|9180.7|9178.3|9181.4|9179|9178.9|9176.5|224
1596496500000|2020-08-03 23:15:00|9180.6|9178.2|9180.8|9178.4|9181.5|9179.1|9180.1|9177.7|204
1596496800000|2020-08-03 23:20:00|9180.7|9178.3|9180.4|9178|9181.3|9178.9|9180.1|9177.7|191
1596497100000|2020-08-03 23:25:00|9180.3|9177.9|9179.4|9177|9180.6|9178.3|9178.8|9176.4|164
1596497400000|2020-08-03 23:30:00|9179.5|9177.1|9178.5|9176.1|9179.6|9177.5|9178.1|9176.1|118
1596497700000|2020-08-03 23:35:00|9178.6|9176.2|9179.6|9177.2|9179.7|9177.6|9177.1|9174.9|167
1596498000000|2020-08-03 23:40:00|9179.5|9177.1|9179.4|9177|9181.1|9179.1|9179.1|9176.8|160
1596498300000|2020-08-03 23:45:00|9179.3|9177.8|9178.7|9176.3|9179.5|9177.8|9177.9|9176.1|144
1596498600000|2020-08-03 23:50:00|9178.8|9176.4|9177.7|9175.3|9179.1|9176.7|9177.7|9175.3|137
1596498900000|2020-08-03 23:55:00|9177.8|9175.4|9177.9|9175.5|9178.1|9175.7|9176.9|9174.8|120
1596499200000|2020-08-04 00:00:00|9178|9175.6|9182.6|9180.2|9182.7|9180.3|9177.2|9175.2|309
1596499500000|2020-08-04 00:05:00|9182.5|9180.1|9183.8|9181.4|9184.3|9182.1|9182.2|9179.9|202
1596499800000|2020-08-04 00:10:00|9183.7|9181.3|9187.6|9185.2|9187.6|9185.7|9183.6|9181.3|252
1596500100000|2020-08-04 00:15:00|9187.7|9185.3|9189.1|9186.7|9189.4|9187|9185.9|9183.9|210
1596500400000|2020-08-04 00:20:00|9188.9|9186.5|9187|9184.6|9189.6|9187.7|9186.4|9184.4|274
1596500700000|2020-08-04 00:25:00|9186.8|9184.4|9184|9181.6|9186.8|9184.8|9181.7|9179.4|407
1596501000000|2020-08-04 00:30:00|9183.9|9181.5|9182.9|9180.5|9184.4|9182.2|9182.4|9180.2|200
1596501300000|2020-08-04 00:35:00|9182.8|9180.4|9182.9|9180.5|9183.6|9181.2|9180.9|9178.6|294
1596501600000|2020-08-04 00:40:00|9183|9180.6|9184.2|9182.7|9185.5|9183.4|9182.4|9180|307
1596501900000|2020-08-04 00:45:00|9184.7|9182.3|9183.9|9181.5|9184.8|9182.8|9182.9|9180.6|205
1596502200000|2020-08-04 00:50:00|9184|9181.6|9185.4|9183|9187.1|9184.7|9183.7|9181.3|325
1596502500000|2020-08-04 00:55:00|9185.8|9183.4|9187.6|9185.2|9188.2|9185.8|9184.6|9182.4|318
1596502800000|2020-08-04 01:00:00|9187.7|9185.3|9185.1|9182.7|9187.7|9185.3|9184|9181.6|368
1596503100000|2020-08-04 01:05:00|9185.2|9182.8|9185.2|9182.8|9186.2|9183.8|9184.5|9182.1|285
1596503400000|2020-08-04 01:10:00|9185.1|9182.7|9186.3|9183.9|9186.7|9184.3|9184.5|9182.1|279
1596503700000|2020-08-04 01:15:00|9186.4|9184|9184.7|9182.3|9187.1|9184.7|9184.2|9182.2|301
1596504000000|2020-08-04 01:20:00|9184.6|9182.2|9185.5|9183.1|9185.7|9183.3|9184.1|9182|163
1596504300000|2020-08-04 01:25:00|9185.6|9183.2|9185.7|9183.3|9186.8|9184.4|9184.9|9182.5|220
1596504600000|2020-08-04 01:30:00|9185.6|9183.2|9185.6|9184.1|9187.4|9185.2|9185|9183.1|270
1596504900000|2020-08-04 01:35:00|9186|9183.6|9184.8|9182.4|9187.4|9185.1|9184.2|9182.3|277
1596505200000|2020-08-04 01:40:00|9184.9|9182.5|9186.5|9184.1|9186.6|9184.6|9184.7|9182.3|287
1596505500000|2020-08-04 01:45:00|9186.4|9184|9185.1|9182.7|9186.5|9184.5|9183.9|9182.1|287
1596505800000|2020-08-04 01:50:00|9185.2|9182.8|9186.5|9184.1|9186.6|9184.6|9184.3|9182.3|311
1596506100000|2020-08-04 01:55:00|9186.6|9184.2|9185.2|9182.8|9187|9184.7|9184.2|9182.2|264
1596506400000|2020-08-04 02:00:00|9185.3|9182.9|9184.5|9183|9186.2|9183.8|9184.4|9182.5|222
1596506700000|2020-08-04 02:05:00|9185|9182.6|9184.6|9182.2|9185.3|9183|9184.1|9182.2|176
1596507000000|2020-08-04 02:10:00|9184.7|9182.3|9181|9178.6|9184.8|9182.6|9180.4|9178.4|235
1596507300000|2020-08-04 02:15:00|9181.1|9178.7|9181.6|9179.2|9182.1|9179.8|9180.3|9177.9|256
1596507600000|2020-08-04 02:20:00|9181.7|9179.3|9181.8|9179.4|9182.5|9180.1|9181|9179|176
1596507900000|2020-08-04 02:25:00|9181.2|9179.7|9179.7|9177.3|9182.2|9179.8|9179.2|9177.3|169
1596508200000|2020-08-04 02:30:00|9180|9177.6|9179.2|9177.7|9180|9177.9|9177.7|9175.7|221
1596508500000|2020-08-04 02:35:00|9179.3|9177.8|9177.3|9175.8|9179.6|9177.8|9177.3|9175.8|214
1596508800000|2020-08-04 02:40:00|9177.2|9175.7|9175.9|9174.4|9177.2|9175.7|9174.8|9173|354
1596509100000|2020-08-04 02:45:00|9176|9174.5|9175.2|9173.7|9177.3|9175.4|9175|9173.1|256
1596509400000|2020-08-04 02:50:00|9175.6|9173.2|9175.5|9173.1|9176.4|9174.5|9174.7|9172.6|219
1596509700000|2020-08-04 02:55:00|9175.7|9173.3|9176|9173.6|9176.6|9174.4|9175.2|9173.1|202
1596510000000|2020-08-04 03:00:00|9175.9|9173.5|9175.2|9172.8|9176.6|9174.6|9174.7|9172.5|231
1596510300000|2020-08-04 03:05:00|9175.1|9172.7|9176.4|9174|9176.8|9174.4|9173.9|9171.9|150
1596510600000|2020-08-04 03:10:00|9176.5|9174.1|9176.6|9174.2|9177.5|9175.9|9175.5|9173.8|177
1596510900000|2020-08-04 03:15:00|9176.7|9174.3|9179|9176.6|9179|9177.1|9176.1|9174.2|188
1596511200000|2020-08-04 03:20:00|9178.9|9176.5|9179.5|9178|9179.9|9178.1|9178.5|9176.5|135
1596511500000|2020-08-04 03:25:00|9179.9|9177.5|9179.9|9177.5|9180.1|9177.9|9178.9|9176.9|134
1596511800000|2020-08-04 03:30:00|9180|9177.6|9179.5|9177.1|9180.2|9178.3|9178.7|9176.7|145
1596512100000|2020-08-04 03:35:00|9179.6|9177.2|9179.9|9177.5|9180|9178.1|9178.5|9176.5|165
1596512400000|2020-08-04 03:40:00|9180|9177.6|9181.6|9179.2|9181.8|9179.4|9179|9177|135
1596512700000|2020-08-04 03:45:00|9181.7|9179.3|9182|9180.5|9182.7|9180.7|9181.4|9179.2|112
1596513000000|2020-08-04 03:50:00|9181.9|9180.4|9182.3|9180.8|9182.9|9181.1|9181.9|9179.9|130
1596513300000|2020-08-04 03:55:00|9182.4|9180.9|9182.4|9180|9183.3|9181.3|9181.8|9179.9|184
1596513600000|2020-08-04 04:00:00|9181.9|9180.4|9181.3|9179.8|9182.5|9180.5|9181.2|9179.2|168
1596513900000|2020-08-04 04:05:00|9181.4|9179.9|9181.9|9179.5|9182.8|9180.4|9181.1|9179.3|136
1596514200000|2020-08-04 04:10:00|9181.8|9179.4|9182.5|9180.1|9182.7|9180.8|9181.2|9179.3|124
1596514500000|2020-08-04 04:15:00|9182.4|9180|9182.1|9180.6|9183.3|9181.3|9181.4|9179.8|166
1596514800000|2020-08-04 04:20:00|9182.5|9180.1|9182.6|9180.2|9182.7|9180.8|9181.8|9179.9|114
1596515100000|2020-08-04 04:25:00|9182.5|9180.1|9183.3|9180.9|9183.3|9181|9181.8|9179.9|115
1596515400000|2020-08-04 04:30:00|9183.2|9180.8|9181.5|9179.1|9183.3|9180.9|9179.4|9177.2|286
1596515700000|2020-08-04 04:35:00|9180.8|9179.3|9181.4|9179|9183|9181.2|9180.8|9178.8|251
1596516000000|2020-08-04 04:40:00|9181.5|9179.1|9179.8|9177.4|9181.5|9179.5|9179.6|9177.3|245
1596516300000|2020-08-04 04:45:00|9179.4|9177|9177.5|9176|9179.4|9177.1|9177.4|9175.5|140
1596516600000|2020-08-04 04:50:00|9177.9|9175.5|9178.3|9175.9|9178.4|9176.2|9177.6|9175.5|87
1596516900000|2020-08-04 04:55:00|9178.2|9175.8|9177.7|9175.3|9178.5|9176.1|9177.6|9175.2|139
1596517200000|2020-08-04 05:00:00|9177.6|9175.2|9175|9172.6|9177.6|9175.2|9174.5|9172.1|223
1596517500000|2020-08-04 05:05:00|9174.9|9172.5|9176.8|9174.4|9177.9|9175.5|9174.9|9172.5|200
1596517800000|2020-08-04 05:10:00|9176.7|9174.3|9178.3|9176.8|9178.7|9177|9176.5|9174.2|204
1596518100000|2020-08-04 05:15:00|9178.2|9176.7|9178.9|9176.5|9179.1|9177.1|9177.9|9175.9|194
1596518400000|2020-08-04 05:20:00|9179|9176.6|9180.2|9177.8|9180.4|9178.4|9178.5|9176.5|217
1596518700000|2020-08-04 05:25:00|9180.3|9177.9|9179.5|9177.1|9180.3|9178.6|9178.1|9176.4|191
1596519000000|2020-08-04 05:30:00|9179.6|9177.2|9181.6|9180.1|9181.7|9180.2|9178.6|9176.5|190
1596519300000|2020-08-04 05:35:00|9181.5|9180|9182.1|9179.7|9182.3|9180.5|9181.1|9179.2|160
1596519600000|2020-08-04 05:40:00|9182|9179.6|9181.8|9179.4|9182.2|9179.9|9181|9179.2|141
1596519900000|2020-08-04 05:45:00|9181.7|9179.3|9181.9|9179.5|9182.4|9180|9180.3|9178.2|188
1596520200000|2020-08-04 05:50:00|9181.8|9179.4|9180.6|9178.2|9181.9|9179.8|9180.2|9178.1|109
1596520500000|2020-08-04 05:55:00|9180.7|9178.3|9181.2|9178.8|9181.6|9179.8|9177.3|9174.9|423
1596520800000|2020-08-04 06:00:00|9181.4|9179|9181.8|9179.4|9182.5|9180.5|9179.6|9177.3|360
1596521100000|2020-08-04 06:05:00|9181.9|9179.5|9182.5|9180.1|9182.6|9180.6|9181.2|9179.2|474
1596521400000|2020-08-04 06:10:00|9182.6|9180.2|9179.7|9177.3|9182.7|9180.6|9179|9176.8|466
1596521700000|2020-08-04 06:15:00|9179.6|9177.2|9179.9|9177.5|9181.5|9179.6|9177.9|9176.2|395
1596522000000|2020-08-04 06:20:00|9180|9178.5|9176.2|9174.7|9181.7|9179.9|9174.9|9173.4|376
1596522300000|2020-08-04 06:25:00|9176.1|9174.6|9176.7|9174.3|9178.3|9176.5|9175.7|9174.2|325
1596522600000|2020-08-04 06:30:00|9176.8|9174.4|9177|9175.5|9179|9177.4|9175.4|9173.8|353
1596522900000|2020-08-04 06:35:00|9177.1|9175.6|9177.2|9175.7|9178.6|9177.1|9175.1|9173.6|332
1596523200000|2020-08-04 06:40:00|9177.6|9176.1|9181.5|9179.1|9182.7|9180.9|9177.5|9175.5|360
1596523500000|2020-08-04 06:45:00|9181.4|9179|9183.9|9182.4|9184.4|9182.6|9179.7|9178.2|275
1596523800000|2020-08-04 06:50:00|9183.8|9182.3|9180.7|9179.2|9185.1|9183.3|9179.8|9178.2|368
1596524100000|2020-08-04 06:55:00|9180.8|9179.3|9178.7|9177.2|9181.1|9179.6|9177.3|9175.4|496
1596524400000|2020-08-04 07:00:00|9178.6|9177.1|9172.3|9170.8|9180.8|9178.6|9171.4|9169.1|653
1596524700000|2020-08-04 07:05:00|9172.2|9170.7|9174.4|9172.9|9175.4|9173.9|9170.5|9169|541
1596525000000|2020-08-04 07:10:00|9174.5|9173|9173|9171.5|9177|9175.5|9171.2|9169.7|465
1596525300000|2020-08-04 07:15:00|9172.9|9171.4|9170.3|9168.8|9173.8|9172.3|9168.7|9167|521
1596525600000|2020-08-04 07:20:00|9170.1|9168.6|9166.4|9164.9|9171.7|9169.8|9165.3|9163.5|538
1596525900000|2020-08-04 07:25:00|9166.3|9164.8|9162|9160.5|9166.5|9165|9161.7|9159.9|627
1596526200000|2020-08-04 07:30:00|9162.1|9160.6|9158.7|9157.2|9162.2|9160.6|9158.6|9156.7|515
1596526500000|2020-08-04 07:35:00|9158.8|9157.3|9157.9|9156.4|9161.6|9159.8|9157.6|9155.7|426
1596526800000|2020-08-04 07:40:00|9157.8|9156.3|9152.8|9151.3|9158.7|9157.2|9152.8|9150.8|479
1596527100000|2020-08-04 07:45:00|9152.4|9150.9|9156.2|9154.7|9156.4|9154.9|9152|9150.4|446
1596527400000|2020-08-04 07:50:00|9156.3|9154.8|9154.6|9153.1|9157.1|9155.4|9152|9150.5|383
1596527700000|2020-08-04 07:55:00|9154.7|9153.2|9156.9|9155.4|9157.8|9156.3|9154.4|9152.7|500
1596528000000|2020-08-04 08:00:00|9157|9155.5|9152.8|9151.3|9159.4|9157.9|9152.7|9151.2|419
1596528300000|2020-08-04 08:05:00|9152.7|9151.2|9160.5|9159|9161.2|9159.7|9151.8|9150.3|490
1596528600000|2020-08-04 08:10:00|9160.6|9159.1|9155.8|9154.3|9161.3|9159.4|9155.8|9154.3|434
1596528900000|2020-08-04 08:15:00|9155.7|9154.2|9155.9|9154.4|9157.6|9156.1|9153.6|9152.1|568
1596529200000|2020-08-04 08:20:00|9155.8|9154.3|9158.9|9157.4|9159.1|9157.6|9155|9153.5|510
1596529500000|2020-08-04 08:25:00|9159|9157.5|9165.7|9164.2|9166.5|9164.7|9158.5|9156.8|465
1596529800000|2020-08-04 08:30:00|9165.8|9164.3|9170.6|9169.1|9176.1|9174|9165.7|9164.1|577
1596530100000|2020-08-04 08:35:00|9170.5|9169|9166.7|9165.2|9170.7|9169.2|9166.3|9164.8|469
1596530400000|2020-08-04 08:40:00|9166.8|9165.3|9163.8|9162.3|9167|9165.5|9162.3|9160.2|433
1596530700000|2020-08-04 08:45:00|9163.7|9162.2|9159.6|9158.1|9164.3|9162.4|9159.5|9158|413
1596531000000|2020-08-04 08:50:00|9159.7|9158.2|9155.8|9154.3|9160.5|9158.6|9155.6|9153.9|284
1596531300000|2020-08-04 08:55:00|9156|9154.5|9156.9|9155.4|9159.9|9158.1|9155.3|9153.8|383
1596531600000|2020-08-04 09:00:00|9157.1|9155.6|9152.3|9150.8|9157.1|9155.6|9151.7|9150.2|400
1596531900000|2020-08-04 09:05:00|9152.5|9151|9152.8|9151.3|9154.2|9152.2|9150.6|9149.1|366
1596532200000|2020-08-04 09:10:00|9152.7|9151.2|9149.4|9147.9|9153.4|9151.9|9148.7|9146.6|319
1596532500000|2020-08-04 09:15:00|9149.3|9147.8|9151|9149.5|9151.5|9149.7|9148.5|9146.6|353
1596532800000|2020-08-04 09:20:00|9150.8|9149.3|9147.7|9145.3|9151.4|9149.5|9147.1|9145.1|398
1596533100000|2020-08-04 09:25:00|9147.8|9145.4|9147.7|9146.2|9148.6|9147.1|9146.7|9144.9|413
1596533400000|2020-08-04 09:30:00|9147.6|9146.1|9145|9142.6|9150.4|9148.5|9143.9|9142.4|516
1596533700000|2020-08-04 09:35:00|9144.4|9142.9|9149.5|9148|9150.2|9148.7|9144.3|9142.4|316
1596534000000|2020-08-04 09:40:00|9149.6|9148.1|9147.8|9146.3|9151.1|9149.6|9147.7|9146.2|298
1596534300000|2020-08-04 09:45:00|9148|9146.5|9147.9|9146.4|9150.1|9148.6|9146.7|9145.2|403
1596534600000|2020-08-04 09:50:00|9147.8|9146.3|9146|9144.5|9149.1|9147.6|9145.2|9143.6|331
1596534900000|2020-08-04 09:55:00|9145.9|9144.4|9145.9|9144.4|9147.4|9145.9|9144.2|9142.7|400
1596535200000|2020-08-04 10:00:00|9146|9144.5|9149.3|9147.8|9150|9148.3|9145.6|9144|441
1596535500000|2020-08-04 10:05:00|9149.4|9147.9|9152.1|9150.6|9152.2|9150.7|9147.2|9145.3|389
1596535800000|2020-08-04 10:10:00|9152.2|9150.7|9152.5|9151|9155.1|9153.2|9150.8|9149.2|367
1596536100000|2020-08-04 10:15:00|9152.6|9151.1|9160.1|9158.6|9160.7|9159.2|9152|9150.4|492
1596536400000|2020-08-04 10:20:00|9160.5|9158.1|9155.2|9153.7|9162.9|9161.4|9154.7|9153.2|483
1596536700000|2020-08-04 10:25:00|9155.1|9153.6|9153.1|9150.7|9156.4|9154.5|9150.3|9148.6|432
1596537000000|2020-08-04 10:30:00|9153|9150.6|9154.4|9152.9|9156|9154.5|9153|9150.6|332
1596537300000|2020-08-04 10:35:00|9155|9153.5|9159.4|9157.9|9160.1|9158.6|9154.5|9152.5|513
1596537600000|2020-08-04 10:40:00|9159.3|9157.8|9156.7|9155.2|9159.4|9157.9|9156.7|9155.2|239
1596537900000|2020-08-04 10:45:00|9156.8|9155.3|9154.1|9152.6|9156.8|9155.3|9152.7|9150.9|313
1596538200000|2020-08-04 10:50:00|9154.2|9152.7|9159.3|9157.8|9159.5|9157.8|9153.3|9151.4|480
1596538500000|2020-08-04 10:55:00|9159.2|9157.7|9155.6|9154.1|9160|9158.3|9155.1|9153.6|400
1596538800000|2020-08-04 11:00:00|9155.5|9154|9154.6|9153.1|9157.2|9155.7|9153.3|9151.8|475
1596539100000|2020-08-04 11:05:00|9154.5|9153|9154.5|9153|9157.1|9155.6|9153.7|9152.2|343
1596539400000|2020-08-04 11:10:00|9154.4|9152.9|9156|9154.5|9157.3|9155.7|9154.4|9152.9|332
1596539700000|2020-08-04 11:15:00|9155.9|9154.4|9156.5|9154.1|9158.8|9157.3|9154.5|9153|432
1596540000000|2020-08-04 11:20:00|9156.6|9154.2|9149.6|9148.1|9157.7|9156.2|9149.4|9147.9|407
1596540300000|2020-08-04 11:25:00|9149.7|9148.2|9150.6|9148.2|9151.6|9149.7|9148.8|9147.3|412
1596540600000|2020-08-04 11:30:00|9150.4|9148.9|9157.5|9155.1|9157.8|9156.3|9150.1|9148.2|545
1596540900000|2020-08-04 11:35:00|9157.2|9155.7|9156.9|9155.4|9158.1|9156.5|9156|9154.5|483
1596541200000|2020-08-04 11:40:00|9156.7|9155.2|9159.1|9157.6|9159.2|9157.7|9156.2|9154.7|307
1596541500000|2020-08-04 11:45:00|9159.2|9157.7|9159.4|9157.9|9159.4|9157.9|9157|9155.5|249
1596541800000|2020-08-04 11:50:00|9159.3|9157.8|9153.9|9152.4|9159.4|9157.9|9153.4|9151.9|340
1596542100000|2020-08-04 11:55:00|9153.8|9152.3|9152.7|9151.2|9154.7|9153.2|9151.9|9150.2|312
1596542400000|2020-08-04 12:00:00|9152.6|9151.1|9154.3|9152.8|9154.9|9153.4|9150.3|9148.8|439
1596542700000|2020-08-04 12:05:00|9154.2|9152.7|9152.7|9151.2|9155.1|9153.6|9151.2|9149.7|416
1596543000000|2020-08-04 12:10:00|9152.6|9151.1|9147.2|9145.7|9152.7|9151.2|9146.1|9144.6|418
1596543300000|2020-08-04 12:15:00|9147|9145.5|9143.3|9141.8|9147.6|9146.1|9143.1|9141.2|344
1596543600000|2020-08-04 12:20:00|9143.2|9141.7|9146.2|9144.7|9146.2|9144.7|9143.2|9141.7|297
1596543900000|2020-08-04 12:25:00|9146.1|9144.6|9151.1|9149.6|9152.1|9150.6|9145.8|9144.2|369
1596544200000|2020-08-04 12:30:00|9151.2|9149.7|9148.2|9146.7|9151.2|9149.7|9144.8|9143.3|461
1596544500000|2020-08-04 12:35:00|9148.5|9147|9147.5|9146|9149.2|9147.7|9145.9|9144.4|374
1596544800000|2020-08-04 12:40:00|9147.3|9145.8|9151|9149.5|9154.9|9153.2|9146.8|9145.3|699
1596545100000|2020-08-04 12:45:00|9151.1|9149.6|9153.4|9151.9|9154|9152.5|9150.2|9148.7|446
1596545400000|2020-08-04 12:50:00|9153.3|9151.8|9160.7|9159.2|9162.5|9161|9153.2|9151.7|641
1596545700000|2020-08-04 12:55:00|9160.6|9159.1|9161.6|9160.1|9165.9|9164|9159|9157.5|600
1596546000000|2020-08-04 13:00:00|9161.5|9160|9160.7|9159.2|9163.4|9161.9|9160.3|9158.7|590
1596546300000|2020-08-04 13:05:00|9160.6|9159.1|9163.1|9161.6|9164.8|9162.9|9160|9158.5|530
1596546600000|2020-08-04 13:10:00|9163|9161.5|9161.7|9160.2|9163.5|9162|9160.5|9159|383
1596546900000|2020-08-04 13:15:00|9161.6|9160.1|9165|9163.5|9167|9165.5|9161.5|9160|325
1596547200000|2020-08-04 13:20:00|9164.9|9163.4|9166.6|9165.1|9166.7|9165.2|9164|9162.4|425
1596547500000|2020-08-04 13:25:00|9166.7|9165.2|9171.5|9169.1|9171.5|9169.5|9165.7|9164.2|483
1596547800000|2020-08-04 13:30:00|9171.3|9168.9|9167.3|9165.8|9171.3|9169.5|9165.1|9163.6|445
1596548100000|2020-08-04 13:35:00|9167.4|9165.9|9169.7|9168.2|9170.7|9169.2|9166.6|9165.1|483
1596548400000|2020-08-04 13:40:00|9169.6|9168.1|9168.2|9166.7|9170.5|9169|9167.6|9166.1|425
1596548700000|2020-08-04 13:45:00|9168.3|9166.8|9168.8|9167.3|9170.4|9168.9|9167.8|9166.3|451
1596549000000|2020-08-04 13:50:00|9168.9|9167.4|9174.5|9173|9175.8|9174.3|9168.9|9167.4|510
1596549300000|2020-08-04 13:55:00|9174.4|9172.9|9176.2|9173.8|9177.2|9175.5|9171.9|9170.4|444
1596549600000|2020-08-04 14:00:00|9176.5|9174.1|9171|9169.5|9176.6|9174.2|9169.5|9167.7|531
1596549900000|2020-08-04 14:05:00|9170.9|9169.4|9166.1|9164.6|9172.4|9170.9|9165.4|9163.9|563
1596550200000|2020-08-04 14:10:00|9166.2|9164.7|9170.4|9168.9|9170.6|9169|9166.1|9164.2|573
1596550500000|2020-08-04 14:15:00|9169.9|9168.4|9167.1|9165.6|9171.5|9170|9167.1|9165.6|494
1596550800000|2020-08-04 14:20:00|9167.2|9165.7|9165.8|9164.3|9168|9166.5|9163.7|9162.2|551
1596551100000|2020-08-04 14:25:00|9165.9|9164.4|9174.8|9173.3|9176.1|9173.8|9163.9|9162.4|717
1596551400000|2020-08-04 14:30:00|9174.7|9173.2|9173.4|9171.9|9176.2|9174.3|9172.8|9171.2|515
1596551700000|2020-08-04 14:35:00|9173.5|9172|9171.7|9170.2|9173.7|9172|9171|9169.5|590
1596552000000|2020-08-04 14:40:00|9171.6|9170.1|9163.2|9161.7|9172.4|9170.9|9163.1|9161.6|811
1596552300000|2020-08-04 14:45:00|9163.3|9161.8|9163.3|9161.8|9167.3|9165.5|9162.2|9160.7|572
1596552600000|2020-08-04 14:50:00|9163.4|9161.9|9159.2|9157.7|9164.2|9162.4|9157.7|9155.6|695
1596552900000|2020-08-04 14:55:00|9159.3|9157.8|9160.1|9158.6|9165.7|9164.2|9158|9156.1|704
1596553200000|2020-08-04 15:00:00|9159.9|9158.4|9163.4|9161.9|9164.2|9162.5|9156.4|9154.9|588
1596553500000|2020-08-04 15:05:00|9163.3|9161.8|9156.8|9154.4|9164.7|9162.8|9156.3|9154.4|362
1596553800000|2020-08-04 15:10:00|9156.4|9154.9|9153|9151.5|9158.6|9157.1|9152.6|9150.9|462
1596554100000|2020-08-04 15:15:00|9153.1|9151.6|9149.8|9147.4|9154.4|9152.1|9148.6|9146.9|519
1596554400000|2020-08-04 15:20:00|9149.9|9147.5|9152.2|9150.7|9153|9151.5|9149.3|9147.2|416
1596554700000|2020-08-04 15:25:00|9151.9|9150.4|9154.9|9153.4|9155.9|9154.1|9151.1|9149.6|401
1596555000000|2020-08-04 15:30:00|9155|9153.5|9157|9155.5|9158.2|9156.4|9154.5|9153|409
1596555300000|2020-08-04 15:35:00|9156.9|9155.4|9156.7|9155.2|9158.4|9156.9|9154.9|9153.4|351
1596555600000|2020-08-04 15:40:00|9156.6|9155.1|9156|9154.5|9158.5|9157|9155.2|9153.7|446
1596555900000|2020-08-04 15:45:00|9156.3|9154.8|9157.4|9155.9|9158.3|9156.8|9155.1|9153.6|285
1596556200000|2020-08-04 15:50:00|9157.3|9155.8|9154.3|9152.8|9157.6|9156.1|9153.1|9151.6|324
1596556500000|2020-08-04 15:55:00|9154.4|9152.9|9155.4|9153.9|9156.8|9155.3|9154.2|9152.7|282
1596556800000|2020-08-04 16:00:00|9155.2|9153.7|9154.1|9152.6|9156.8|9155.3|9153.2|9151.7|269
1596557100000|2020-08-04 16:05:00|9154|9152.5|9152.9|9151.4|9155.4|9153.9|9151.6|9150.1|392
1596557400000|2020-08-04 16:10:00|9152.6|9151.1|9153.2|9151.7|9155.1|9153.6|9152.6|9151.1|333
1596557700000|2020-08-04 16:15:00|9153.1|9151.6|9151.5|9150|9154.1|9152.6|9150.8|9149.3|393
1596558000000|2020-08-04 16:20:00|9151.4|9149.9|9153.2|9151.7|9155.2|9153.7|9151.4|9149.9|429
1596558300000|2020-08-04 16:25:00|9153.3|9151.8|9151|9149.5|9153.7|9152.2|9150.7|9149.2|299
1596558600000|2020-08-04 16:30:00|9151.2|9149.7|9153.6|9152.1|9154.8|9153.3|9151|9149.5|328
1596558900000|2020-08-04 16:35:00|9153.7|9152.2|9153.9|9152.4|9154.8|9153.3|9152.5|9151|288
1596559200000|2020-08-04 16:40:00|9153.6|9152.1|9154.3|9152.8|9155.1|9153.6|9153.3|9151.8|245
1596559500000|2020-08-04 16:45:00|9154.2|9152.7|9154.5|9153|9155.9|9154.4|9153.4|9151.9|282
1596559800000|2020-08-04 16:50:00|9154.6|9153.1|9153.3|9151.8|9155.6|9154.1|9152.8|9151.3|222
1596560100000|2020-08-04 16:55:00|9153.2|9151.7|9151.7|9150.2|9154.9|9153.4|9151.7|9150.2|302
1596560400000|2020-08-04 17:00:00|9151.8|9150.3|9149.9|9148.4|9152.4|9150.9|9149|9147.5|300
1596560700000|2020-08-04 17:05:00|9150.1|9148.6|9147.3|9145.8|9150.4|9148.6|9147.2|9145.7|283
1596561000000|2020-08-04 17:10:00|9147.4|9145.9|9147.3|9145.8|9148.2|9146.7|9145.8|9144.3|286
1596561300000|2020-08-04 17:15:00|9147.4|9145.9|9146.7|9145.2|9147.4|9145.9|9145.5|9144|206
1596561600000|2020-08-04 17:20:00|9146.6|9145.1|9148|9146.5|9148.5|9147|9146.4|9144.9|271
1596561900000|2020-08-04 17:25:00|9148.2|9146.7|9147.5|9146|9149.2|9147.5|9147.4|9145.9|276
1596562200000|2020-08-04 17:30:00|9147.4|9145.9|9146.5|9145|9147.7|9146.2|9146|9144.5|245
1596562500000|2020-08-04 17:35:00|9146.6|9145.1|9144.8|9143.3|9146.7|9145.2|9144.5|9143|241
1596562800000|2020-08-04 17:40:00|9144.9|9143.4|9144.7|9143.2|9146.1|9144.6|9143.9|9142.4|254
1596563100000|2020-08-04 17:45:00|9144.2|9142.7|9145.3|9143.8|9145.8|9144.3|9144.1|9142.6|175
1596563400000|2020-08-04 17:50:00|9145.2|9143.7|9146.7|9145.2|9146.9|9145.4|9145|9143.5|138
1596563700000|2020-08-04 17:55:00|9147|9145.5|9146.4|9144.9|9147.5|9146|9146.1|9144.6|197
1596564000000|2020-08-04 18:00:00|9146.5|9145|9141.8|9140.3|9146.8|9145.3|9141.5|9140|348
1596564300000|2020-08-04 18:05:00|9141.7|9140.2|9145|9143.5|9145.5|9144|9141.7|9140.2|237
1596564600000|2020-08-04 18:10:00|9144.9|9143.4|9144.6|9143.1|9145.7|9144.2|9144.5|9143|215
1596564900000|2020-08-04 18:15:00|9144.5|9143|9146.2|9144.7|9146.7|9145.2|9144.5|9143|207
1596565200000|2020-08-04 18:20:00|9146.1|9144.6|9146.4|9144.9|9147.2|9145.7|9145.6|9144.1|245
1596565500000|2020-08-04 18:25:00|9146.3|9144.8|9147.3|9145.8|9148.3|9146.8|9146.3|9144.8|243
1596565800000|2020-08-04 18:30:00|9147.4|9145.9|9151.7|9150.2|9151.9|9150.4|9147.4|9145.9|314
1596566100000|2020-08-04 18:35:00|9151.6|9150.1|9151.4|9149.9|9151.8|9150.3|9150.3|9148.8|204
1596566400000|2020-08-04 18:40:00|9151.5|9150|9149.5|9148|9151.5|9150|9148.5|9147|179
1596566700000|2020-08-04 18:45:00|9149.6|9148.1|9148|9146.5|9150|9148.5|9148|9146.5|206
1596567000000|2020-08-04 18:50:00|9148.1|9146.6|9149.4|9147.9|9149.9|9148.4|9148|9146.5|240
1596567300000|2020-08-04 18:55:00|9149.3|9147.8|9146|9144.5|9149.4|9147.9|9145.9|9144.4|297
1596567600000|2020-08-04 19:00:00|9145.9|9144.4|9140.3|9138.8|9146.2|9144.4|9140.3|9138.8|479
1596567900000|2020-08-04 19:05:00|9140.4|9138.9|9137.9|9136.4|9141.5|9139.8|9137.9|9136|451
1596568200000|2020-08-04 19:10:00|9137.8|9136.3|9136.8|9135.3|9139|9137.5|9135.9|9134.4|285
1596568500000|2020-08-04 19:15:00|9136.9|9135.4|9137|9135.5|9137.4|9135.9|9135.2|9133.7|254
1596568800000|2020-08-04 19:20:00|9136.9|9135.4|9136.8|9135.3|9138.4|9136.9|9136.6|9135.1|246
1596569100000|2020-08-04 19:25:00|9136.7|9135.2|9136.9|9135.4|9137.8|9136.3|9136.7|9135.2|263
1596569400000|2020-08-04 19:30:00|9137|9135.5|9133.9|9132.4|9137.2|9135.7|9133.9|9132.4|271
1596569700000|2020-08-04 19:35:00|9134|9132.5|9133.4|9131.9|9134.2|9132.7|9132.6|9131.1|244
1596570000000|2020-08-04 19:40:00|9133.3|9131.8|9132.4|9130.9|9134.2|9132.7|9131.7|9129.8|207
1596570300000|2020-08-04 19:45:00|9132.3|9130.8|9131.8|9130.3|9132.7|9131.2|9131.6|9130.1|140
1596570600000|2020-08-04 19:50:00|9131.7|9130.2|9131.7|9130.2|9132.6|9131.1|9131.4|9129.6|121
1596570900000|2020-08-04 19:55:00|9131.6|9130.1|9132.6|9131.1|9133.4|9131.9|9131.1|9129.6|256
1596571200000|2020-08-04 20:00:00|9132.5|9131|9134.3|9132.8|9136.4|9134.5|9132.5|9131|318
1596571500000|2020-08-04 20:05:00|9134.4|9132.9|9135.9|9134.4|9136.2|9134.7|9134.4|9132.9|139
1596571800000|2020-08-04 20:10:00|9135.8|9134.3|9135.8|9134.3|9136.4|9134.9|9135.5|9134|74
1596572100000|2020-08-04 20:15:00|9135.7|9134.2|9136.5|9134.1|9136.6|9135|9135|9133.5|86
1596572400000|2020-08-04 20:20:00|9136.4|9134|9135.8|9134.3|9136.8|9134.9|9135.6|9134|62
1596572700000|2020-08-04 20:25:00|9135.7|9134.2|9135.8|9134.3|9136.4|9134.7|9135.1|9133.3|126
1596573000000|2020-08-04 20:30:00|9135.7|9134.2|9136.3|9133.9|9136.8|9135.1|9135.7|9133.8|120
1596573300000|2020-08-04 20:35:00|9136.4|9134|9135.9|9134.4|9136.5|9134.6|9135.8|9133.9|69
1596573600000|2020-08-04 20:40:00|9136|9134.5|9135.1|9133.6|9136.4|9134.5|9135|9133.1|87
1596573900000|2020-08-04 20:45:00|9135.2|9133.7|9135|9133.5|9136.6|9135|9134.8|9132.9|131
1596574200000|2020-08-04 20:50:00|9135.1|9133.6|9134.2|9131.8|9135.6|9133.6|9133.8|9131.7|124
1596574500000|2020-08-04 20:55:00|9134.1|9131.7|9134.2|9131.8|9135|9132.6|9133.5|9131.1|193
1596574800000|2020-08-04 21:00:00|9135.2|9131.5|9135.9|9130.9|9136.1|9131.7|9134.7|9130.6|36
1596575100000|2020-08-04 21:05:00|9136|9131|9135.7|9130.7|9136.7|9131.7|9135.6|9130.6|88
1596575400000|2020-08-04 21:10:00|9135.6|9130.6|9135.9|9130.9|9136.8|9131.8|9135.6|9130.6|108
1596575700000|2020-08-04 21:15:00|9135.8|9130.8|9135.9|9130.9|9136.7|9131.7|9135.6|9130.6|104
1596576000000|2020-08-04 21:20:00|9135.8|9130.8|9135.8|9130.8|9136.8|9131.8|9135.6|9130.6|47
1596576300000|2020-08-04 21:25:00|9135.7|9130.7|9135.8|9130.8|9136.1|9131.4|9135.5|9130.6|59
1596576600000|2020-08-04 21:30:00|9136|9131|9136.1|9131.1|9136.9|9131.9|9135.5|9130.5|74
1596576900000|2020-08-04 21:35:00|9135.8|9130.8|9135.4|9130.4|9136.6|9131.6|9135.3|9130.3|91
1596577200000|2020-08-04 21:40:00|9135.5|9130.5|9135.4|9130.4|9137.1|9132.1|9135.3|9130.3|127
1596577500000|2020-08-04 21:45:00|9135.9|9130.9|9136.2|9131.6|9137.5|9132.5|9135.5|9130.5|145
1596577800000|2020-08-04 21:50:00|9136.3|9131.3|9136.1|9131.1|9136.4|9131.8|9135.7|9130.7|102
1596578100000|2020-08-04 21:55:00|9135.8|9131.3|9135.8|9130.8|9136.2|9131.6|9135.3|9130.7|146
1596578400000|2020-08-04 22:00:00|9136.1|9131.4|9135.4|9133|9136.4|9133.2|9133.8|9130.8|343
1596578700000|2020-08-04 22:05:00|9135.3|9132.9|9137.1|9134.7|9138|9135.6|9135.3|9132.5|138
1596579000000|2020-08-04 22:10:00|9137|9134.6|9140.3|9137.9|9140.6|9138.2|9136.9|9134.5|148
1596579300000|2020-08-04 22:15:00|9140.2|9137.8|9139.5|9137.1|9140.2|9137.8|9139.1|9136.7|113
1596579600000|2020-08-04 22:20:00|9139.6|9137.2|9139.5|9137.1|9139.9|9137.5|9139.1|9136.7|109
1596579900000|2020-08-04 22:25:00|9139.6|9137.2|9138.4|9136|9139.6|9137.2|9138|9135.6|92
1596580200000|2020-08-04 22:30:00|9138.3|9135.9|9139.1|9136.7|9139.5|9137.1|9138.3|9135.9|77
1596580500000|2020-08-04 22:35:00|9139.2|9136.8|9138.5|9136.1|9139.2|9136.8|9137.6|9135.2|119
1596580800000|2020-08-04 22:40:00|9138.4|9136|9138.5|9136.1|9139.9|9137.5|9138.4|9136|105
1596581100000|2020-08-04 22:45:00|9138.6|9136.2|9138|9135.6|9138.6|9136.2|9137.4|9135|141
1596581400000|2020-08-04 22:50:00|9138.1|9135.7|9138.5|9136.1|9138.8|9136.4|9137.7|9135.3|132
1596581700000|2020-08-04 22:55:00|9138.4|9136|9137.8|9135.4|9139.1|9136.7|9137.3|9134.9|148
1596582000000|2020-08-04 23:00:00|9137.3|9134.9|9136.2|9133.8|9137.7|9135.3|9135.3|9132.9|130
1596582300000|2020-08-04 23:05:00|9136.3|9133.9|9137|9134.6|9137|9134.7|9136|9133.7|94
1596582600000|2020-08-04 23:10:00|9136.8|9135.3|9138.8|9136.4|9139.4|9137.4|9136.6|9134.4|193
1596582900000|2020-08-04 23:15:00|9138.9|9136.5|9138.4|9136|9138.9|9136.5|9138.3|9135.9|61
1596583200000|2020-08-04 23:20:00|9138.5|9136.1|9138.2|9135.8|9138.6|9136.2|9138.1|9135.7|83
1596583500000|2020-08-04 23:25:00|9138.1|9135.7|9137.9|9135.5|9138.4|9136|9137.7|9135.3|96
1596583800000|2020-08-04 23:30:00|9137.8|9135.4|9136.8|9134.4|9137.9|9135.7|9136.6|9134.2|90
1596584100000|2020-08-04 23:35:00|9136.9|9134.5|9135.5|9133.1|9136.9|9134.5|9134.9|9132.5|110
1596584400000|2020-08-04 23:40:00|9135.6|9133.2|9134.2|9131.8|9136|9133.6|9134|9131.6|128
1596584700000|2020-08-04 23:45:00|9134.1|9131.7|9132.3|9129.9|9134.2|9131.8|9131.8|9129.6|204
1596585000000|2020-08-04 23:50:00|9132.2|9129.8|9130.3|9127.9|9132.3|9130.3|9130.1|9127.7|197
1596585300000|2020-08-04 23:55:00|9130.2|9127.8|9127.6|9125.2|9130.4|9128|9126.2|9124.1|304
1596585600000|2020-08-05 00:00:00|9127.5|9125.1|9130.7|9128.3|9130.7|9128.3|9126.6|9124.2|464
1596585900000|2020-08-05 00:05:00|9130.6|9128.2|9130.5|9129|9133.3|9131.3|9130.2|9127.8|270
1596586200000|2020-08-05 00:10:00|9131.1|9128.7|9133.4|9131|9133.5|9131.6|9130.9|9128.5|216
1596586500000|2020-08-05 00:15:00|9133.3|9130.9|9131.6|9129.2|9133.4|9131.2|9131.5|9129.1|222
1596586800000|2020-08-05 00:20:00|9131.7|9129.3|9131.5|9129.1|9131.7|9129.6|9129.5|9127.4|267
1596587100000|2020-08-05 00:25:00|9131.7|9129.3|9132.5|9130.1|9132.6|9130.5|9131.4|9129.1|150
1596587400000|2020-08-05 00:30:00|9132.4|9130|9135.8|9133.4|9135.9|9134|9132.2|9130|244
1596587700000|2020-08-05 00:35:00|9135.7|9133.3|9134|9131.6|9136.3|9134.3|9133.8|9131.5|282
1596588000000|2020-08-05 00:40:00|9134.1|9131.7|9133.3|9130.9|9134.5|9132.1|9132.6|9130.7|248
1596588300000|2020-08-05 00:45:00|9133.2|9130.8|9131.1|9128.7|9133.7|9131.8|9130.6|9128.6|209
1596588600000|2020-08-05 00:50:00|9131|9129.5|9132.5|9130.1|9133|9130.8|9128.3|9125.9|407
1596588900000|2020-08-05 00:55:00|9132.7|9130.3|9132.4|9130|9132.8|9130.6|9129.8|9127.7|329
1596589200000|2020-08-05 01:00:00|9132.3|9130.8|9131.5|9129.1|9132.8|9130.8|9130.4|9128.4|278
1596589500000|2020-08-05 01:05:00|9131.4|9129|9133.6|9131.2|9133.8|9131.4|9130.6|9128.2|326
1596589800000|2020-08-05 01:10:00|9133.4|9131|9132.9|9130.5|9134.2|9131.8|9131.4|9129|304
1596590100000|2020-08-05 01:15:00|9132.8|9130.4|9133.6|9131.2|9134.4|9132.4|9132.3|9130.1|245
1596590400000|2020-08-05 01:20:00|9133.5|9131.1|9131.5|9130|9134.2|9132.1|9131.2|9129.2|223
1596590700000|2020-08-05 01:25:00|9131.4|9129.9|9129.3|9126.9|9132.2|9130.4|9128.7|9126.7|265
1596591000000|2020-08-05 01:30:00|9129.2|9126.8|9129.1|9126.7|9129.6|9128.1|9127.6|9125.8|259
1596591300000|2020-08-05 01:35:00|9129.2|9126.8|9130.8|9128.4|9130.9|9128.9|9128.3|9126|194
1596591600000|2020-08-05 01:40:00|9130.9|9128.5|9128.3|9125.9|9131.6|9129.7|9127.9|9125.8|198
1596591900000|2020-08-05 01:45:00|9128.2|9125.8|9128.6|9127.1|9129.9|9127.9|9127.3|9125.1|290
1596592200000|2020-08-05 01:50:00|9128.5|9127|9129.3|9126.9|9129.6|9127.7|9128|9125.8|136
1596592500000|2020-08-05 01:55:00|9129.2|9126.8|9130.2|9128.7|9130.7|9129|9129|9126.6|170
1596592800000|2020-08-05 02:00:00|9130.3|9128.8|9131.8|9130.3|9132.1|9130.3|9129.5|9127.7|255
1596593100000|2020-08-05 02:05:00|9131.6|9130.1|9131.4|9129.9|9131.9|9130.3|9130.8|9129.1|172
1596593400000|2020-08-05 02:10:00|9131.5|9130|9131.3|9128.9|9132|9130|9130.2|9128.4|171
1596593700000|2020-08-05 02:15:00|9131.4|9129|9131.3|9128.9|9132.1|9130.5|9129.6|9127.6|216
1596594000000|2020-08-05 02:20:00|9131.2|9128.8|9129.7|9127.3|9131.2|9129.2|9129.1|9127.2|167
1596594300000|2020-08-05 02:25:00|9129.6|9127.2|9129.3|9126.9|9129.9|9127.8|9128.6|9126.6|199
1596594600000|2020-08-05 02:30:00|9129|9127.5|9128.2|9125.8|9129.5|9127.6|9127.8|9125.8|141
1596594900000|2020-08-05 02:35:00|9128.3|9125.9|9128.8|9126.4|9129.5|9127.6|9127.5|9125.6|196
1596595200000|2020-08-05 02:40:00|9128.9|9126.5|9125.3|9123.8|9129|9126.9|9124.7|9122.3|271
1596595500000|2020-08-05 02:45:00|9125.2|9123.7|9125.9|9124.4|9126.4|9124.6|9125.2|9123.2|201
1596595800000|2020-08-05 02:50:00|9125.8|9124.3|9125.7|9124.2|9126.5|9124.6|9124.8|9123|185
1596596100000|2020-08-05 02:55:00|9125.5|9124|9125.5|9124|9126.3|9124.6|9124.8|9123.3|191
1596596400000|2020-08-05 03:00:00|9125.4|9123.9|9126.6|9124.2|9126.6|9124.6|9125.2|9123.3|159
1596596700000|2020-08-05 03:05:00|9126.4|9124|9125.9|9123.5|9126.5|9124.2|9124.9|9123.4|150
1596597000000|2020-08-05 03:10:00|9126|9123.6|9126.1|9124.6|9126.2|9124.7|9125.3|9123.4|102
1596597300000|2020-08-05 03:15:00|9126.2|9124.7|9126.8|9125.3|9127.2|9125.4|9126|9124.5|139
1596597600000|2020-08-05 03:20:00|9126.7|9125.2|9127.1|9125.6|9127.4|9125.7|9126.1|9124.1|194
1596597900000|2020-08-05 03:25:00|9127|9125.5|9127|9125.5|9127.2|9125.7|9126.3|9124.2|141
1596598200000|2020-08-05 03:30:00|9126.9|9125.4|9126.9|9125.4|9127.3|9125.5|9126.3|9124.5|164
1596598500000|2020-08-05 03:35:00|9126.8|9125.3|9126.9|9125.4|9127.5|9125.6|9126.4|9124.6|108
1596598800000|2020-08-05 03:40:00|9126.8|9125.3|9126|9124.5|9127.3|9125.5|9125.4|9123.9|187
1596599100000|2020-08-05 03:45:00|9126.1|9124.6|9127.2|9124.8|9127.5|9125.5|9125.9|9124.4|109
1596599400000|2020-08-05 03:50:00|9127.1|9124.7|9126.7|9124.3|9127.4|9125.4|9126.4|9124.2|89
1596599700000|2020-08-05 03:55:00|9126.6|9124.2|9126.4|9124|9126.9|9125.3|9125.8|9124|154
1596600000000|2020-08-05 04:00:00|9126.5|9124.1|9125.6|9124.1|9126.5|9124.5|9125.3|9123.6|138
1596600300000|2020-08-05 04:05:00|9125.5|9124|9125|9123.5|9125.8|9124.1|9124.6|9122.9|152
1596600600000|2020-08-05 04:10:00|9124.9|9123.4|9124|9122.5|9125.1|9123.6|9123.7|9121.9|136
1596600900000|2020-08-05 04:15:00|9123.9|9122.4|9124.1|9122.6|9124.5|9122.8|9123.8|9121.9|95
1596601200000|2020-08-05 04:20:00|9124|9122.5|9124.2|9122.7|9124.7|9122.9|9123.9|9122|109
1596601500000|2020-08-05 04:25:00|9124.1|9122.6|9125.3|9122.9|9125.6|9123.6|9124|9122.5|199
1596601800000|2020-08-05 04:30:00|9124.9|9123.4|9125.1|9123.6|9125.7|9123.8|9124.7|9122.7|128
1596602100000|2020-08-05 04:35:00|9125|9123.5|9124.2|9121.8|9125.1|9123.5|9124|9121.6|92
1596602400000|2020-08-05 04:40:00|9124.1|9121.7|9124.1|9121.7|9124.8|9122.6|9123.8|9121.6|114
1596602700000|2020-08-05 04:45:00|9124.2|9121.8|9123|9120.6|9124.3|9122.1|9122|9120.1|114
1596603000000|2020-08-05 04:50:00|9123.1|9120.7|9123.4|9121|9123.5|9121.5|9122.6|9120.5|107
1596603300000|2020-08-05 04:55:00|9123.3|9120.9|9123.4|9121|9123.4|9121.2|9122.2|9120.3|147
1596603600000|2020-08-05 05:00:00|9123.3|9120.9|9124.7|9123.2|9125|9123.2|9122.9|9120.9|164
1596603900000|2020-08-05 05:05:00|9124.8|9123.3|9125.4|9123.9|9125.7|9124.2|9124.7|9123.2|106
1596604200000|2020-08-05 05:10:00|9125.3|9123.8|9123.7|9122.2|9125.4|9123.9|9123.7|9121.8|144
1596604500000|2020-08-05 05:15:00|9123.6|9122.1|9123.2|9121.7|9123.8|9122.1|9122.5|9120.6|169
1596604800000|2020-08-05 05:20:00|9123.1|9121.6|9124.7|9123.2|9125.1|9123.2|9123.1|9121.3|217
1596605100000|2020-08-05 05:25:00|9124.6|9123.1|9125.1|9123.6|9125.2|9123.7|9124.3|9122.5|135
1596605400000|2020-08-05 05:30:00|9125.2|9123.7|9125|9123.5|9125.3|9123.8|9124.4|9122.7|228
1596605700000|2020-08-05 05:35:00|9125.1|9123.6|9126.3|9124.8|9127.2|9125.5|9124.9|9123.4|156
1596606000000|2020-08-05 05:40:00|9126.4|9124.9|9128.1|9126.6|9128.3|9126.8|9126.4|9124.4|172
1596606300000|2020-08-05 05:45:00|9128.2|9126.7|9126.7|9125.2|9128.3|9126.7|9126.6|9124.7|179
1596606600000|2020-08-05 05:50:00|9127.2|9124.8|9128.5|9126.1|9128.6|9126.6|9126.7|9124.8|178
1596606900000|2020-08-05 05:55:00|9128.1|9126.6|9132.6|9130.2|9132.7|9130.8|9127.4|9125.8|227
1596607200000|2020-08-05 06:00:00|9132.3|9130.8|9130.1|9128.6|9132.7|9130.8|9129.7|9128|305
1596607500000|2020-08-05 06:05:00|9130|9128.5|9129.4|9127.9|9130|9128.5|9127.8|9126.3|275
1596607800000|2020-08-05 06:10:00|9129.3|9127.8|9129.2|9126.8|9129.9|9128.2|9127.9|9126.4|229
1596608100000|2020-08-05 06:15:00|9129.3|9126.9|9133.1|9131.6|9133.5|9132|9129|9126.9|440
1596608400000|2020-08-05 06:20:00|9132.9|9131.4|9128.8|9127.3|9133.5|9131.4|9127.9|9126.4|472
1596608700000|2020-08-05 06:25:00|9128.7|9127.2|9128.6|9126.2|9130.2|9128.7|9127.9|9126.1|414
1596609000000|2020-08-05 06:30:00|9128.1|9126.6|9127.1|9125.6|9128.7|9127.2|9126.1|9124.6|305
1596609300000|2020-08-05 06:35:00|9127.2|9125.7|9127.8|9126.3|9129|9127.1|9127.1|9125.1|218
1596609600000|2020-08-05 06:40:00|9127.4|9125.9|9124.5|9123|9127.7|9126.1|9124.4|9122.6|356
1596609900000|2020-08-05 06:45:00|9124.6|9123.1|9122.7|9121.2|9124.7|9123.2|9122.4|9120.7|333
1596610200000|2020-08-05 06:50:00|9122.5|9121|9117|9115.5|9122.6|9121.1|9116.2|9114.5|393
1596610500000|2020-08-05 06:55:00|9116.9|9115.4|9114.4|9112|9118.4|9116.5|9113.8|9111.8|479
1596610800000|2020-08-05 07:00:00|9114.5|9112.1|9119|9117.5|9121.1|9119.6|9114.5|9112.1|525
1596611100000|2020-08-05 07:05:00|9118.9|9117.4|9119|9117.5|9119.4|9117.5|9116.6|9115.1|474
1596611400000|2020-08-05 07:10:00|9118.8|9117.3|9118.1|9116.6|9120|9118.5|9117.2|9115.7|421
1596611700000|2020-08-05 07:15:00|9118.2|9116.7|9113|9111.5|9119.2|9117.4|9111.1|9109.1|576
1596612000000|2020-08-05 07:20:00|9112.9|9111.4|9114.8|9113.3|9117.3|9115.8|9112.9|9111.1|396
1596612300000|2020-08-05 07:25:00|9114.6|9113.1|9115.5|9114|9116.3|9114.8|9112.9|9111.4|423
1596612600000|2020-08-05 07:30:00|9115.4|9113.9|9118.1|9116.6|9118.2|9116.7|9114.7|9113.2|354
1596612900000|2020-08-05 07:35:00|9118.2|9116.7|9117.2|9115.7|9120.1|9118.6|9117.1|9115.6|345
1596613200000|2020-08-05 07:40:00|9117.1|9115.6|9112.1|9110.6|9117.3|9115.8|9111.1|9109.2|546
1596613500000|2020-08-05 07:45:00|9112|9110.5|9108.4|9106|9113.3|9111.3|9107.2|9105.7|463
1596613800000|2020-08-05 07:50:00|9108.5|9106.1|9112|9109.6|9112.1|9110.1|9107|9105.5|460
1596614100000|2020-08-05 07:55:00|9112.4|9110|9115.3|9112.9|9115.3|9113.4|9110.3|9108.7|503
1596614400000|2020-08-05 08:00:00|9115.1|9112.7|9116.4|9114.9|9117.3|9115.7|9113.7|9112|428
1596614700000|2020-08-05 08:05:00|9116.5|9115|9118.9|9117.4|9119.5|9117.5|9116.4|9114.5|426
1596615000000|2020-08-05 08:10:00|9119.3|9116.9|9118.8|9117.3|9120.1|9118.1|9118.3|9116.4|317
1596615300000|2020-08-05 08:15:00|9118.9|9117.4|9121.6|9120.1|9122.2|9120.7|9117.1|9115.6|355
1596615600000|2020-08-05 08:20:00|9121.5|9120|9122.3|9119.9|9122.9|9121|9120.5|9118.6|506
1596615900000|2020-08-05 08:25:00|9122.2|9119.8|9124.5|9123|9125.6|9123.8|9120.8|9118.8|353
1596616200000|2020-08-05 08:30:00|9124.4|9122.9|9118.8|9116.4|9124.9|9123|9117.8|9115.9|535
1596616500000|2020-08-05 08:35:00|9119|9116.6|9113.1|9110.7|9119.5|9117.5|9112.4|9110.5|334
1596616800000|2020-08-05 08:40:00|9113.2|9110.8|9111.2|9108.8|9113.4|9111.4|9107.6|9105.2|532
1596617100000|2020-08-05 08:45:00|9111.1|9108.7|9107.5|9105.1|9111.6|9109.2|9105|9102.6|521
1596617400000|2020-08-05 08:50:00|9107.6|9105.2|9102.4|9100.9|9108.6|9106.6|9102.2|9100.2|602
1596617700000|2020-08-05 08:55:00|9102.8|9100.4|9102.8|9100.4|9104.1|9102.2|9101.4|9099.4|487
1596618000000|2020-08-05 09:00:00|9102.2|9100.7|9104.2|9102.7|9104.8|9103.3|9101.9|9100.1|457
1596618300000|2020-08-05 09:05:00|9104|9102.5|9103.4|9101.9|9109.7|9108.1|9103.2|9101.5|482
1596618600000|2020-08-05 09:10:00|9103.5|9102|9103.3|9101.8|9105.4|9103.7|9101.9|9100.4|478
1596618900000|2020-08-05 09:15:00|9103.5|9102|9102.6|9100.2|9103.6|9102.1|9098.2|9096.4|496
1596619200000|2020-08-05 09:20:00|9102.2|9100.7|9106.2|9104.7|9106.9|9104.8|9100|9098.2|357
1596619500000|2020-08-05 09:25:00|9106.1|9104.6|9104.8|9103.3|9108.4|9106.5|9104.5|9102.8|399
1596619800000|2020-08-05 09:30:00|9104.9|9103.4|9102.3|9100.8|9105.5|9103.6|9100.8|9099.1|407
1596620100000|2020-08-05 09:35:00|9102.4|9100.9|9096|9093.6|9103.1|9101.1|9094.4|9092.4|380
1596620400000|2020-08-05 09:40:00|9096.1|9093.7|9094.7|9092.3|9098.4|9096.4|9093.7|9091.6|428
1596620700000|2020-08-05 09:45:00|9094.6|9092.2|9093.3|9090.9|9094.7|9092.4|9087.8|9086|556
1596621000000|2020-08-05 09:50:00|9093.2|9090.8|9092.4|9090.9|9094.9|9092.6|9089.7|9087.7|439
1596621300000|2020-08-05 09:55:00|9092.6|9091.1|9090.8|9088.4|9093.4|9091.6|9089|9087.2|428
1596621600000|2020-08-05 10:00:00|9090.9|9088.5|9089.3|9086.9|9093.5|9091.4|9088.9|9086.9|554
1596621900000|2020-08-05 10:05:00|9089.4|9087|9087.3|9085.8|9089.4|9087.8|9086.5|9084.7|409
1596622200000|2020-08-05 10:10:00|9087.4|9085.9|9097|9094.6|9097|9094.6|9087.2|9085|608
1596622500000|2020-08-05 10:15:00|9096.9|9094.5|9096.1|9094.6|9106.9|9104.5|9096.1|9094.4|606
1596622800000|2020-08-05 10:20:00|9096.2|9094.7|9094.9|9092.5|9097.7|9095.7|9093.7|9091.8|315
1596623100000|2020-08-05 10:25:00|9095|9092.6|9094.2|9091.8|9095.8|9094|9092.4|9090|374
1596623400000|2020-08-05 10:30:00|9093.8|9092.3|9097.7|9095.3|9097.8|9095.8|9092.7|9091.2|332
1596623700000|2020-08-05 10:35:00|9097.6|9095.2|9101.9|9099.5|9102|9100|9096.4|9094.9|464
1596624000000|2020-08-05 10:40:00|9101.8|9099.4|9097.9|9096.4|9101.9|9099.8|9097|9095|410
1596624300000|2020-08-05 10:45:00|9097.8|9096.3|9096.1|9093.7|9098.3|9096.4|9093|9091.1|447
1596624600000|2020-08-05 10:50:00|9095.9|9093.5|9101.7|9099.3|9101.9|9100|9094.5|9092.6|508
1596624900000|2020-08-05 10:55:00|9101.6|9099.2|9104|9101.6|9105.1|9103.2|9099.5|9097.1|386
1596625200000|2020-08-05 11:00:00|9104.1|9101.7|9099.8|9098.3|9104.3|9101.9|9098.7|9097|356
1596625500000|2020-08-05 11:05:00|9100.6|9098.2|9097.5|9095.1|9101|9099.2|9097.2|9095|363
1596625800000|2020-08-05 11:10:00|9097.6|9095.2|9098.2|9095.8|9099|9097.4|9095.3|9093.4|418
1596626100000|2020-08-05 11:15:00|9098|9095.6|9095.1|9092.7|9098.3|9096.3|9094|9092.5|289
1596626400000|2020-08-05 11:20:00|9095.2|9092.8|9090.6|9089.1|9096.7|9094.8|9090.6|9089.1|409
1596626700000|2020-08-05 11:25:00|9090.7|9089.2|9092.2|9090.7|9093.6|9091.6|9089.8|9087.8|440
1596627000000|2020-08-05 11:30:00|9092.8|9090.4|9092|9089.6|9093.8|9091.8|9090.7|9088.7|303
1596627300000|2020-08-05 11:35:00|9091.9|9089.5|9084.6|9082.2|9093.5|9091.4|9083.9|9082.1|389
1596627600000|2020-08-05 11:40:00|9084.5|9082.1|9089.2|9086.8|9089.8|9088.3|9084|9082.1|399
1596627900000|2020-08-05 11:45:00|9089.3|9086.9|9088.2|9086.7|9089.3|9087.3|9085.7|9084.2|397
1596628200000|2020-08-05 11:50:00|9088.3|9086.8|9086.4|9084.9|9090.3|9088.6|9085.8|9084.3|451
1596628500000|2020-08-05 11:55:00|9086.3|9084.8|9087.2|9085.7|9088.6|9086.7|9084.6|9083.1|345
1596628800000|2020-08-05 12:00:00|9087.1|9085.6|9085.7|9084.2|9088|9086.5|9084.1|9082.6|440
1596629100000|2020-08-05 12:05:00|9085.8|9084.3|9084.4|9082.9|9088.9|9087.4|9083.9|9082.4|462
1596629400000|2020-08-05 12:10:00|9084.5|9083|9087.9|9083|9089.2|9086.8|9084.2|9082.2|501
1596629700000|2020-08-05 12:15:00|9088.1|9083.3|9080|9078.5|9088.1|9083.4|9079|9077.3|701
1596630000000|2020-08-05 12:20:00|9079.7|9078.2|9077.2|9075.7|9082.1|9080.3|9076.6|9075.1|675
1596630300000|2020-08-05 12:25:00|9077.3|9075.8|9073.4|9071|9078.4|9076.7|9071.4|9069.4|673
1596630600000|2020-08-05 12:30:00|9073.2|9070.8|9074.3|9072.8|9080.4|9078|9073|9070.6|794
1596630900000|2020-08-05 12:35:00|9074.2|9072.7|9079.5|9078|9080.1|9078.6|9072.6|9071.1|628
1596631200000|2020-08-05 12:40:00|9079.4|9077.9|9075.4|9073|9079.9|9078.3|9073.9|9072.4|529
1596631500000|2020-08-05 12:45:00|9075.3|9072.9|9075.6|9073.2|9076.5|9074.5|9071.1|9069.6|503
1596631800000|2020-08-05 12:50:00|9075.5|9073.1|9078.2|9076.7|9079.9|9077.9|9074.4|9072.4|434
1596632100000|2020-08-05 12:55:00|9078|9076.5|9069.8|9067.4|9078.8|9076.9|9066.9|9065.4|467
1596632400000|2020-08-05 13:00:00|9069.7|9067.3|9079.8|9077.4|9079.9|9078.4|9068.7|9066.6|738
1596632700000|2020-08-05 13:05:00|9079.9|9077.5|9080.1|9077.7|9084.2|9082.1|9076|9074|630
1596633000000|2020-08-05 13:10:00|9079.3|9077.8|9075.8|9074.3|9080.1|9077.9|9074.9|9073.4|485
1596633300000|2020-08-05 13:15:00|9075.9|9074.4|9079.8|9078.3|9080.4|9078.5|9074.9|9073|480
1596633600000|2020-08-05 13:20:00|9080.1|9078.6|9072.3|9069.9|9080.3|9078.6|9070.9|9068.9|487
1596633900000|2020-08-05 13:25:00|9072.2|9069.8|9073.8|9071.4|9073.8|9071.8|9068.9|9066.9|521
1596634200000|2020-08-05 13:30:00|9073.7|9071.3|9066.5|9064.1|9074|9072.5|9066|9064.1|605
1596634500000|2020-08-05 13:35:00|9066.6|9064.2|9064.8|9062.4|9067.4|9065.4|9064.2|9062.3|649
1596634800000|2020-08-05 13:40:00|9064.4|9062.9|9068.7|9066.3|9068.8|9066.8|9062.3|9060.4|678
1596635100000|2020-08-05 13:45:00|9068.6|9066.2|9062.6|9061.1|9068.6|9066.2|9062.5|9060.8|542
1596635400000|2020-08-05 13:50:00|9062.5|9061|9058.3|9056.8|9063.3|9061.7|9057.6|9055.6|551
1596635700000|2020-08-05 13:55:00|9058.4|9056.9|9062|9059.6|9062.5|9060.2|9057.9|9056.3|636
1596636000000|2020-08-05 14:00:00|9062.1|9059.7|9057|9054.6|9066.5|9064.5|9056.3|9054.3|812
1596636300000|2020-08-05 14:05:00|9056.9|9054.5|9057.7|9056.2|9059.9|9057.7|9055.4|9053.2|670
1596636600000|2020-08-05 14:10:00|9057.8|9056.3|9058.3|9056.8|9060.8|9059.2|9057.4|9055.5|492
1596636900000|2020-08-05 14:15:00|9058.8|9056.4|9056.9|9055.4|9058.9|9056.8|9053.8|9052|569
1596637200000|2020-08-05 14:20:00|9057|9055.5|9063|9061.5|9066.3|9064.4|9056.1|9054.6|699
1596637500000|2020-08-05 14:25:00|9062.9|9061.4|9062|9060.5|9063.8|9062.3|9056|9054.1|740
1596637800000|2020-08-05 14:30:00|9062.2|9059.8|9059|9057.5|9063.8|9062.3|9058.8|9057.3|627
1596638100000|2020-08-05 14:35:00|9058.9|9057.4|9058.1|9056.6|9059|9057.5|9054.1|9052.3|592
1596638400000|2020-08-05 14:40:00|9058|9056.5|9059.3|9056.9|9063.9|9062.2|9057.4|9055.8|619
1596638700000|2020-08-05 14:45:00|9059.2|9056.8|9061.9|9060.4|9063.5|9062|9058.2|9056.5|581
1596639000000|2020-08-05 14:50:00|9061.7|9060.2|9070.6|9069.1|9071.1|9069.6|9061.7|9059.7|620
1596639300000|2020-08-05 14:55:00|9070.7|9069.2|9066|9064.5|9075.7|9073.6|9065|9063.5|868
1596639600000|2020-08-05 15:00:00|9065.7|9064.2|9061.8|9060.3|9067.4|9065.9|9060.5|9058.7|637
1596639900000|2020-08-05 15:05:00|9061.9|9060.4|9058.5|9057|9062|9060.4|9058.1|9056.6|456
1596640200000|2020-08-05 15:10:00|9058.4|9056.9|9058|9056.5|9061|9059.4|9057.4|9055.9|402
1596640500000|2020-08-05 15:15:00|9058.1|9056.6|9053.5|9052|9058.6|9057.1|9052.6|9051|373
1596640800000|2020-08-05 15:20:00|9053.6|9052.1|9052.9|9051.4|9055.2|9053.7|9051.2|9049.7|546
1596641100000|2020-08-05 15:25:00|9053.1|9051.6|9054|9052.5|9054.8|9053.3|9051.5|9049.8|397
1596641400000|2020-08-05 15:30:00|9054.3|9052.8|9058.3|9055.9|9058.3|9056.4|9053.2|9051.7|536
1596641700000|2020-08-05 15:35:00|9057.9|9056.4|9058.1|9056.6|9059.7|9057.8|9056.4|9054.9|519
1596642000000|2020-08-05 15:40:00|9058|9056.5|9057.2|9055.7|9058.4|9056.9|9054.4|9052.9|458
1596642300000|2020-08-05 15:45:00|9057.3|9055.8|9057|9055.5|9058|9056.1|9055|9053.5|321
1596642600000|2020-08-05 15:50:00|9057.1|9055.6|9057|9055.5|9059.6|9058.1|9056.4|9054.8|278
1596642900000|2020-08-05 15:55:00|9056.9|9055.4|9054.2|9052.7|9057|9055.5|9053.7|9051.7|356
1596643200000|2020-08-05 16:00:00|9054.4|9052.9|9054.5|9053|9055.2|9053.6|9052.3|9050.8|277
1596643500000|2020-08-05 16:05:00|9054.6|9053.1|9057.1|9055.6|9057.5|9055.8|9054.6|9053.1|379
1596643800000|2020-08-05 16:10:00|9057.2|9055.7|9056|9054.5|9057.8|9056.3|9055|9053.5|355
1596644100000|2020-08-05 16:15:00|9056.1|9054.6|9055.5|9054|9057.7|9056.2|9055.4|9053.8|341
1596644400000|2020-08-05 16:20:00|9055.4|9053.9|9057.9|9056.4|9059.5|9057.5|9055.3|9053.8|379
1596644700000|2020-08-05 16:25:00|9057.8|9056.3|9064.4|9062.9|9064.4|9062.9|9057.6|9056.1|416
1596645000000|2020-08-05 16:30:00|9064.3|9062.8|9070.1|9068.6|9070.1|9068.6|9064.2|9062.7|474
1596645300000|2020-08-05 16:35:00|9070|9068.5|9078.3|9076.8|9079.7|9077.8|9069.5|9068|554
1596645600000|2020-08-05 16:40:00|9078.4|9076.9|9074.2|9072.7|9078.4|9076.9|9073.7|9072.2|385
1596645900000|2020-08-05 16:45:00|9074|9072.5|9077.6|9076.1|9077.6|9076.1|9073.4|9071.9|311
1596646200000|2020-08-05 16:50:00|9077.3|9075.8|9074.4|9072.9|9078.8|9076.9|9074.4|9072.9|363
1596646500000|2020-08-05 16:55:00|9074.3|9072.8|9071.6|9070.1|9074.4|9072.9|9071.6|9070|358
1596646800000|2020-08-05 17:00:00|9071.7|9070.2|9073.6|9072.1|9075.5|9074|9071.3|9069.7|388
1596647100000|2020-08-05 17:05:00|9073.5|9072|9073|9071.5|9074.9|9073.2|9072.8|9071.3|223
1596647400000|2020-08-05 17:10:00|9072.9|9071.4|9072.4|9070.9|9073|9071.5|9071.7|9070.2|188
1596647700000|2020-08-05 17:15:00|9072.2|9070.7|9072.8|9071.3|9073|9071.5|9071.4|9069.9|237
1596648000000|2020-08-05 17:20:00|9073.2|9071.7|9073.2|9070.8|9074.5|9073|9071.9|9070.4|196
1596648300000|2020-08-05 17:25:00|9073.1|9070.7|9074.9|9073.4|9075.8|9073.9|9072.6|9070.7|158
1596648600000|2020-08-05 17:30:00|9075|9073.5|9077.6|9076.1|9078.2|9076.3|9075|9073.5|180
1596648900000|2020-08-05 17:35:00|9077.7|9076.2|9076.1|9074.6|9079|9077.1|9075.4|9073.9|186
1596649200000|2020-08-05 17:40:00|9076|9074.5|9077|9075.5|9078.6|9077.1|9076|9074.5|176
1596649500000|2020-08-05 17:45:00|9076.9|9075.4|9078.5|9077|9078.7|9077.2|9076.9|9075.4|167
1596649800000|2020-08-05 17:50:00|9078.6|9077.1|9080.2|9078.7|9080.2|9078.7|9078.4|9076.9|223
1596650100000|2020-08-05 17:55:00|9080.3|9078.8|9079.4|9077.9|9082.4|9080.9|9079|9077|277
1596650400000|2020-08-05 18:00:00|9079.3|9077.8|9078.5|9077|9079.8|9078.1|9077.7|9076.2|229
1596650700000|2020-08-05 18:05:00|9078.4|9076.9|9080.2|9078.7|9080.3|9078.8|9078.1|9076.6|221
1596651000000|2020-08-05 18:10:00|9080.3|9078.8|9078.7|9077.2|9080.3|9078.8|9078.6|9077.1|133
1596651300000|2020-08-05 18:15:00|9078.8|9077.3|9079.4|9077.9|9079.6|9078.1|9077.8|9076.3|159
1596651600000|2020-08-05 18:20:00|9079.5|9078|9081|9079.5|9081.4|9079.9|9079.3|9077.8|208
1596651900000|2020-08-05 18:25:00|9080.9|9079.4|9082.4|9080.9|9083|9081.2|9080.9|9079.4|257
1596652200000|2020-08-05 18:30:00|9082.2|9080.7|9082.6|9081.1|9083.4|9081.9|9081.7|9080.2|196
1596652500000|2020-08-05 18:35:00|9082.7|9081.2|9083.1|9081.6|9083.2|9081.7|9081.8|9080.3|158
1596652800000|2020-08-05 18:40:00|9083|9081.5|9090.1|9088.6|9092.3|9090.3|9082.8|9081.3|334
1596653100000|2020-08-05 18:45:00|9090|9088.5|9086.7|9085.2|9090.5|9088.6|9086.5|9084.7|199
1596653400000|2020-08-05 18:50:00|9086.8|9085.3|9084|9082.5|9088.1|9086.2|9083|9081.3|280
1596653700000|2020-08-05 18:55:00|9084.1|9082.6|9084.9|9083.4|9086.5|9084.5|9083.6|9082.1|335
1596654000000|2020-08-05 19:00:00|9085|9083.5|9087.3|9085.8|9088.5|9086.3|9084.8|9082.9|533
1596654300000|2020-08-05 19:05:00|9087.4|9085.9|9085.6|9084.1|9089.4|9087.7|9084.7|9083.2|436
1596654600000|2020-08-05 19:10:00|9085.5|9084|9083.1|9081.6|9086.1|9084|9082.8|9080.9|222
1596654900000|2020-08-05 19:15:00|9083.2|9081.7|9083.7|9082.2|9084.4|9082.5|9083.1|9081.2|136
1596655200000|2020-08-05 19:20:00|9083.8|9082.3|9084.5|9083|9085.1|9083.2|9083.1|9081.4|172
1596655500000|2020-08-05 19:25:00|9084.6|9083.1|9082|9080.5|9084.7|9083.2|9080.9|9079|290
1596655800000|2020-08-05 19:30:00|9081.9|9080.4|9083.6|9082.1|9083.7|9082.2|9081.7|9079.7|244
1596656100000|2020-08-05 19:35:00|9083.5|9082|9083.9|9082.4|9084.6|9082.7|9082.1|9080.6|172
1596656400000|2020-08-05 19:40:00|9084|9082.5|9084|9082.5|9084.4|9082.7|9082.5|9080.5|271
1596656700000|2020-08-05 19:45:00|9083.9|9082.4|9083|9081.5|9085|9083.2|9082.9|9081|275
1596657000000|2020-08-05 19:50:00|9083.1|9081.6|9082.3|9080.8|9083.6|9081.7|9081.5|9079.5|244
1596657300000|2020-08-05 19:55:00|9082.4|9080.9|9088.6|9087.1|9090|9088.1|9082.4|9080.5|412
1596657600000|2020-08-05 20:00:00|9089.1|9086.7|9089.4|9087|9090|9087.6|9088.3|9085.9|272
1596657900000|2020-08-05 20:05:00|9089.5|9087.1|9087.7|9085.3|9089.8|9087.4|9087.2|9084.8|118
1596658200000|2020-08-05 20:10:00|9087.6|9085.2|9089.3|9086.9|9089.3|9086.9|9086.8|9084.4|114
1596658500000|2020-08-05 20:15:00|9089.4|9087|9088.3|9085.9|9090.1|9087.7|9087.7|9085.3|133
1596658800000|2020-08-05 20:20:00|9087.8|9086.3|9088.6|9086.2|9088.7|9086.6|9087.4|9085.3|96
1596659100000|2020-08-05 20:25:00|9088.5|9086.1|9090.9|9088.5|9091|9089.2|9088.5|9086.1|123
1596659400000|2020-08-05 20:30:00|9090.3|9088.8|9087.6|9085.2|9090.4|9088.9|9087|9085|138
1596659700000|2020-08-05 20:35:00|9087.4|9085|9084.5|9082.1|9087.5|9085.7|9084.4|9082|147
1596660000000|2020-08-05 20:40:00|9084.6|9082.2|9084.4|9082|9085.3|9083.3|9084|9081.9|99
1596660300000|2020-08-05 20:45:00|9084.5|9082.1|9085.3|9082.9|9085.4|9083.4|9084|9081.9|98
1596660600000|2020-08-05 20:50:00|9085.4|9083|9085.3|9082.9|9086.3|9084.4|9084.9|9082.8|131
1596660900000|2020-08-05 20:55:00|9085.4|9083|9085.9|9083.5|9086.7|9083.9|9084.4|9082|201
1596661200000|2020-08-05 21:00:00|9085.8|9083.4|9086.1|9081.1|9086.3|9083.4|9081.1|9076.1|55
1596661500000|2020-08-05 21:05:00|9085.7|9080.7|9084.3|9079.3|9086.1|9081.1|9081.7|9076.7|123
1596661800000|2020-08-05 21:10:00|9081.4|9076.4|9084.4|9079.4|9085.5|9080.5|9081.4|9076.4|142
1596662100000|2020-08-05 21:15:00|9084.5|9079.5|9083.4|9078.4|9087|9082|9081.6|9076.6|143
1596662400000|2020-08-05 21:20:00|9083.7|9078.7|9082.1|9077.1|9086.6|9081.6|9081.1|9076.1|106
1596662700000|2020-08-05 21:25:00|9082.2|9077.2|9083.2|9078.2|9085.1|9080.1|9081.8|9076.8|102
1596663000000|2020-08-05 21:30:00|9083.4|9078.4|9083.7|9078.7|9083.9|9078.9|9082.9|9077.9|106
1596663300000|2020-08-05 21:35:00|9083.6|9078.6|9082.3|9077.3|9084.9|9079.9|9082.2|9077.2|123
1596663600000|2020-08-05 21:40:00|9082.4|9077.4|9082.1|9077.1|9082.9|9077.9|9081.8|9076.8|76
1596663900000|2020-08-05 21:45:00|9083.5|9078.5|9083.4|9078.4|9083.6|9078.6|9081.5|9076.5|129
1596664200000|2020-08-05 21:50:00|9083.5|9078.5|9082.8|9077.8|9084.1|9079.1|9082.2|9077.2|182
1596664500000|2020-08-05 21:55:00|9083.4|9078.4|9084.3|9079.3|9085.3|9080.3|9082.5|9077.5|293
1596664800000|2020-08-05 22:00:00|9085.2|9080.2|9084.3|9080.9|9086.7|9081.7|9083.5|9078.8|818
1596665100000|2020-08-05 22:05:00|9084.6|9080.6|9084.2|9080.7|9085.1|9081.2|9082.5|9079.6|489
1596665400000|2020-08-05 22:10:00|9083.9|9080.5|9083.7|9081.3|9084.3|9081.5|9083.4|9080.3|126
1596665700000|2020-08-05 22:15:00|9083.8|9081.4|9080.6|9078.2|9083.9|9081.5|9080.4|9078|153
1596666000000|2020-08-05 22:20:00|9080.7|9078.3|9080.7|9078.3|9081.1|9078.7|9080.4|9078|84
1596666300000|2020-08-05 22:25:00|9080.6|9078.2|9080.1|9077.7|9080.8|9078.4|9080|9077.6|90
1596666600000|2020-08-05 22:30:00|9080|9077.6|9081.2|9078.8|9081.2|9078.8|9080|9077.6|75
1596666900000|2020-08-05 22:35:00|9080.9|9078.5|9081.5|9079.1|9082.4|9080|9080.9|9078.5|122
1596667200000|2020-08-05 22:40:00|9081.7|9079.3|9081.5|9079.1|9081.8|9079.4|9081.2|9078.8|93
1596667500000|2020-08-05 22:45:00|9081.6|9079.2|9081.6|9079.2|9082.2|9079.8|9081.4|9079|97
1596667800000|2020-08-05 22:50:00|9081.5|9079.1|9081.6|9079.2|9081.8|9079.4|9081.3|9078.9|99
1596668100000|2020-08-05 22:55:00|9081.5|9079.1|9082.1|9079.7|9082.2|9080|9081.5|9079.1|94
1596668400000|2020-08-05 23:00:00|9081.9|9079.5|9083.3|9080.9|9083.4|9081|9081.5|9079.1|138
1596668700000|2020-08-05 23:05:00|9083.4|9081|9082.9|9080.5|9083.5|9081.1|9082.9|9080.5|99
1596669000000|2020-08-05 23:10:00|9083.1|9080.7|9082.9|9080.5|9083.2|9080.8|9082.8|9080.4|72
1596669300000|2020-08-05 23:15:00|9083|9080.6|9082.9|9080.5|9083.2|9080.8|9082.6|9080.2|95
1596669600000|2020-08-05 23:20:00|9082.8|9080.4|9081.6|9079.2|9082.8|9080.4|9081.2|9079|87
1596669900000|2020-08-05 23:25:00|9081.7|9079.3|9081.3|9078.9|9081.9|9079.5|9081.2|9078.8|64
1596670200000|2020-08-05 23:30:00|9081.4|9079|9081.7|9079.3|9082|9079.9|9081.3|9078.9|118
1596670500000|2020-08-05 23:35:00|9081.6|9079.2|9081.4|9079.9|9082|9079.9|9081.2|9078.9|80
1596670800000|2020-08-05 23:40:00|9081.3|9079.8|9081.5|9080|9082|9080.1|9081.1|9079.1|84
1596671100000|2020-08-05 23:45:00|9081.6|9080.1|9083.5|9081.1|9083.7|9081.6|9081.6|9080.1|65
1596671400000|2020-08-05 23:50:00|9083.6|9081.2|9082.2|9079.8|9083.7|9081.8|9082.1|9079.7|102
1596671700000|2020-08-05 23:55:00|9082.1|9079.7|9082.4|9080|9083.4|9081.1|9081.2|9079.1|158
1596672000000|2020-08-06 00:00:00|9082.3|9079.9|9082.1|9079.7|9083.9|9081.8|9081|9079.5|262
1596672300000|2020-08-06 00:05:00|9082|9079.6|9080.4|9078|9082.2|9079.9|9077.9|9075.5|343
1596672600000|2020-08-06 00:10:00|9080.5|9078.1|9077.1|9075.6|9080.9|9078.5|9077|9075.2|321
1596672900000|2020-08-06 00:15:00|9077|9075.5|9079.6|9078.1|9081.1|9079.1|9077|9075.3|153
1596673200000|2020-08-06 00:20:00|9079.7|9078.2|9078.1|9075.7|9080.4|9078.2|9076.8|9074.9|339
1596673500000|2020-08-06 00:25:00|9078|9075.6|9080.6|9078.2|9081.3|9078.9|9078|9075.6|219
1596673800000|2020-08-06 00:30:00|9080.5|9078.1|9082.5|9081|9082.9|9081.1|9079.5|9077.6|224
1596674100000|2020-08-06 00:35:00|9082.6|9081.1|9082.3|9079.9|9083.7|9081.6|9082|9079.7|155
1596674400000|2020-08-06 00:40:00|9082.4|9080|9079.8|9077.4|9083.1|9080.9|9079.3|9077.3|239
1596674700000|2020-08-06 00:45:00|9079.9|9077.5|9078.7|9077.2|9080.9|9078.9|9078.7|9077.1|225
1596675000000|2020-08-06 00:50:00|9078.6|9077.1|9077.6|9075.2|9081.5|9079.4|9076.3|9074.5|415
1596675300000|2020-08-06 00:55:00|9077.5|9075.1|9081.6|9080.1|9082.9|9080.9|9077.1|9074.7|382
1596675600000|2020-08-06 01:00:00|9082.1|9079.7|9081.2|9078.8|9082.5|9080.8|9079.2|9077.3|343
1596675900000|2020-08-06 01:05:00|9080.7|9079.2|9082.9|9080.5|9083.2|9081.3|9080.7|9078.8|271
1596676200000|2020-08-06 01:10:00|9083|9080.6|9081.4|9079|9083.1|9081.1|9080.8|9078.8|224
1596676500000|2020-08-06 01:15:00|9081.5|9079.1|9079.5|9077.1|9082.1|9079.7|9078.8|9076.9|298
1596676800000|2020-08-06 01:20:00|9079.6|9077.2|9080.6|9078.2|9080.8|9078.4|9077.9|9076.2|280
1596677100000|2020-08-06 01:25:00|9080.5|9078.1|9080.7|9079.2|9081.4|9079.5|9078.6|9076.9|262
1596677400000|2020-08-06 01:30:00|9081.2|9078.8|9082.5|9081|9084|9082|9080.8|9078.8|293
1596677700000|2020-08-06 01:35:00|9082.6|9081.1|9082.2|9079.8|9082.8|9081.1|9080.1|9078|254
1596678000000|2020-08-06 01:40:00|9082.3|9079.9|9083.1|9080.7|9083.2|9080.9|9081.6|9079.5|125
1596678300000|2020-08-06 01:45:00|9083|9080.6|9084.7|9082.3|9085.6|9083.5|9082.7|9080.5|194
1596678600000|2020-08-06 01:50:00|9084.8|9082.4|9085.4|9083|9085.7|9083.6|9083.6|9081.8|269
1596678900000|2020-08-06 01:55:00|9085.5|9083.1|9083.8|9082.3|9085.6|9083.3|9083.5|9081.8|378
1596679200000|2020-08-06 02:00:00|9083.7|9082.2|9087.5|9085.1|9087.6|9085.7|9083.5|9081.3|284
1596679500000|2020-08-06 02:05:00|9087.6|9085.2|9086.9|9085.4|9089.2|9087.3|9086.7|9084.3|361
1596679800000|2020-08-06 02:10:00|9087|9085.5|9086.8|9085.3|9089|9086.6|9086.7|9085|293
1596680100000|2020-08-06 02:15:00|9086.9|9085.4|9085.5|9083.1|9087.3|9085.4|9084.6|9082.7|320
1596680400000|2020-08-06 02:20:00|9085.6|9083.2|9085.8|9084.3|9087.1|9085.2|9084.4|9082.6|318
1596680700000|2020-08-06 02:25:00|9085.9|9084.4|9085.6|9084.1|9087.4|9085.3|9084.9|9083|250
1596681000000|2020-08-06 02:30:00|9085.7|9084.2|9084.9|9082.5|9087.4|9085.4|9084.4|9082.4|367
1596681300000|2020-08-06 02:35:00|9085|9082.6|9085.1|9083.6|9085.7|9083.7|9083.5|9081.6|259
1596681600000|2020-08-06 02:40:00|9085.7|9083.3|9086.5|9084.1|9088.2|9086.4|9085.6|9083.2|241
1596681900000|2020-08-06 02:45:00|9086.4|9084|9086.4|9084|9087.3|9084.9|9085.9|9083.7|192
1596682200000|2020-08-06 02:50:00|9086.5|9084.1|9087.3|9084.9|9087.6|9085.5|9086.2|9083.9|167
1596682500000|2020-08-06 02:55:00|9087.2|9084.8|9088.7|9086.3|9089|9087.2|9086.4|9084.4|217
1596682800000|2020-08-06 03:00:00|9088.8|9086.4|9085.5|9084|9088.8|9087|9085.2|9083.7|187
1596683100000|2020-08-06 03:05:00|9085.6|9084.1|9084.6|9083.1|9086.7|9084.8|9084.5|9082.7|194
1596683400000|2020-08-06 03:10:00|9084.5|9083|9085|9082.6|9085.6|9083.4|9084.3|9082.3|152
1596683700000|2020-08-06 03:15:00|9084.9|9082.5|9082|9079.6|9085|9083.1|9081.2|9079.6|190
1596684000000|2020-08-06 03:20:00|9082.1|9079.7|9082.9|9080.5|9083.1|9081|9082|9079.6|161
1596684300000|2020-08-06 03:25:00|9083|9080.6|9083.1|9080.7|9083.3|9080.9|9081.4|9079.2|169
1596684600000|2020-08-06 03:30:00|9083|9080.6|9084.6|9082.2|9085.3|9083.4|9083|9080.6|189
1596684900000|2020-08-06 03:35:00|9084.5|9082.1|9084.6|9082.2|9085.6|9083.4|9083.2|9081.3|188
1596685200000|2020-08-06 03:40:00|9084.7|9082.3|9083.9|9081.5|9085.4|9083.2|9083.5|9081.4|188
1596685500000|2020-08-06 03:45:00|9084|9081.6|9083.8|9081.4|9084.7|9082.5|9082.9|9081|257
1596685800000|2020-08-06 03:50:00|9083.9|9081.5|9085.6|9083.2|9085.9|9083.9|9083.8|9081.4|195
1596686100000|2020-08-06 03:55:00|9085.4|9083|9085.1|9082.7|9085.4|9083.3|9084|9082.1|135
1596686400000|2020-08-06 04:00:00|9085.2|9082.8|9085.1|9082.7|9085.5|9083.6|9084.2|9082.3|173
1596686700000|2020-08-06 04:05:00|9085|9082.6|9084|9082.5|9085.7|9083.8|9083.7|9081.7|164
1596687000000|2020-08-06 04:10:00|9084.1|9082.6|9084.8|9082.4|9085.1|9083.1|9083.8|9082.1|146
1596687300000|2020-08-06 04:15:00|9084.9|9082.5|9085.3|9082.9|9085.7|9083.6|9084.5|9082.4|118
1596687600000|2020-08-06 04:20:00|9085.2|9082.8|9084.8|9082.4|9085.7|9083.6|9084.1|9081.8|121
1596687900000|2020-08-06 04:25:00|9084.9|9082.5|9085.3|9082.9|9085.6|9083.7|9084.6|9082.2|169
1596688200000|2020-08-06 04:30:00|9085.4|9083|9085.7|9083.3|9085.7|9083.4|9083.7|9081.7|156
1596688500000|2020-08-06 04:35:00|9085.6|9083.2|9084.6|9083.1|9085.6|9083.7|9083.7|9081.6|181
1596688800000|2020-08-06 04:40:00|9084.5|9083|9084.6|9082.2|9085.6|9083.4|9084.2|9082.1|143
1596689100000|2020-08-06 04:45:00|9084.7|9082.3|9083.7|9081.3|9084.8|9082.7|9082.7|9080.8|151
1596689400000|2020-08-06 04:50:00|9083.4|9081.9|9084.9|9082.5|9084.9|9082.8|9082.7|9080.8|236
1596689700000|2020-08-06 04:55:00|9084.8|9082.4|9085.3|9082.9|9085.6|9083.6|9084.2|9082.1|274
1596690000000|2020-08-06 05:00:00|9085.4|9083|9084.6|9083.1|9085.6|9083.6|9084.1|9081.7|211
1596690300000|2020-08-06 05:05:00|9084.8|9083.3|9088.6|9086.2|9088.8|9086.6|9084.5|9082.5|313
1596690600000|2020-08-06 05:10:00|9088.7|9086.3|9088.3|9085.9|9088.7|9086.7|9086.9|9084.8|179
1596690900000|2020-08-06 05:15:00|9088.2|9085.8|9089.5|9087.1|9090.3|9088.2|9088|9085.7|185
1596691200000|2020-08-06 05:20:00|9089.6|9087.2|9087.1|9084.7|9089.6|9087.2|9086.3|9084.5|199
1596691500000|2020-08-06 05:25:00|9087.2|9084.8|9081.9|9080.4|9087.3|9084.9|9081.8|9079.8|251
1596691800000|2020-08-06 05:30:00|9082.3|9079.9|9083.1|9080.7|9083.3|9081.1|9081.3|9078.9|380
1596692100000|2020-08-06 05:35:00|9083.2|9080.8|9083.5|9082|9085.7|9083.3|9083.1|9080.7|217
1596692400000|2020-08-06 05:40:00|9083.4|9081.9|9082|9079.6|9084.3|9082.5|9080.8|9079.1|246
1596692700000|2020-08-06 05:45:00|9082.1|9079.7|9079.7|9077.3|9082.4|9080.1|9079.4|9077.3|326
1596693000000|2020-08-06 05:50:00|9079.8|9077.4|9081.4|9079|9082.6|9080.2|9079.5|9077.4|322
1596693300000|2020-08-06 05:55:00|9081.3|9079.8|9082.5|9080.1|9082.8|9080.4|9079.4|9077.3|341
1596693600000|2020-08-06 06:00:00|9082.4|9080|9079.5|9077.1|9083.2|9080.8|9076.9|9074.7|454
1596693900000|2020-08-06 06:05:00|9079.6|9077.2|9073.7|9071.3|9079.6|9077.3|9070.7|9068.3|897
1596694200000|2020-08-06 06:10:00|9073.5|9071.1|9074.1|9071.7|9077.3|9075.2|9071.4|9069|743
1596694500000|2020-08-06 06:15:00|9073.9|9071.5|9068.8|9066.4|9074.5|9072.1|9068.5|9066.1|614
1596694800000|2020-08-06 06:20:00|9068.7|9066.3|9069|9066.6|9070.1|9067.7|9067.2|9065.4|688
1596695100000|2020-08-06 06:25:00|9069.1|9066.7|9071.4|9069|9071.9|9069.8|9066.8|9064.4|450
1596695400000|2020-08-06 06:30:00|9071.3|9068.9|9070.1|9068.6|9072.2|9070.7|9067.8|9065.8|443
1596695700000|2020-08-06 06:35:00|9069.8|9068.3|9071.5|9069.1|9072.3|9070.6|9069.6|9068.1|395
1596696000000|2020-08-06 06:40:00|9071.1|9069.6|9080.8|9078.4|9081|9079.1|9071.1|9069|623
1596696300000|2020-08-06 06:45:00|9081.3|9078.9|9080.6|9078.2|9082.2|9080.2|9077.2|9075.6|536
1596696600000|2020-08-06 06:50:00|9080.5|9078.1|9079.2|9077.7|9080.9|9079.2|9077.9|9075.9|554
1596696900000|2020-08-06 06:55:00|9079.1|9077.6|9079.8|9077.4|9081.8|9079.4|9077.9|9075.7|440
1596697200000|2020-08-06 07:00:00|9080.2|9077.8|9082.6|9080.2|9084.4|9082|9079.8|9077.8|679
1596697500000|2020-08-06 07:05:00|9082.5|9080.1|9087.4|9085|9090.4|9088|9080.7|9078.9|624
1596697800000|2020-08-06 07:10:00|9087.3|9084.9|9090.5|9088.1|9091.4|9089|9085.1|9083.1|499
1596698100000|2020-08-06 07:15:00|9090.4|9088|9091.1|9088.7|9092.2|9090|9087.6|9086|486
1596698400000|2020-08-06 07:20:00|9091.2|9088.8|9092.2|9089.8|9092.8|9090.8|9090.5|9088.5|480
1596698700000|2020-08-06 07:25:00|9092.4|9090|9097.8|9095.4|9098.7|9096.5|9092|9089.6|765
1596699000000|2020-08-06 07:30:00|9097.9|9095.5|9096.1|9093.7|9099.3|9097.1|9093.8|9091.8|726
1596699300000|2020-08-06 07:35:00|9096|9093.6|9098.8|9096.4|9099.5|9097.6|9095.5|9093.6|467
1596699600000|2020-08-06 07:40:00|9098.9|9096.5|9099.4|9097|9102.1|9100.1|9098.4|9096|486
1596699900000|2020-08-06 07:45:00|9099.3|9096.9|9102.7|9100.3|9103.3|9101.4|9097.3|9095.4|553
1596700200000|2020-08-06 07:50:00|9102.2|9100.7|9106.9|9104.5|9108.5|9106.6|9100.9|9098.6|860
1596700500000|2020-08-06 07:55:00|9107|9104.6|9099.3|9096.9|9107.2|9105.1|9097.2|9095.2|647
1596700800000|2020-08-06 08:00:00|9098.8|9097.3|9098.1|9096.6|9101.2|9099.3|9094.1|9092|573
1596701100000|2020-08-06 08:05:00|9098.6|9096.2|9096.3|9094.8|9100.2|9098.2|9096.2|9094.5|448
1596701400000|2020-08-06 08:10:00|9096.9|9095.4|9091.1|9088.7|9096.9|9095.4|9089.5|9087.7|576
1596701700000|2020-08-06 08:15:00|9091.2|9088.8|9090.7|9089.2|9094.5|9092.3|9089|9086.9|484
1596702000000|2020-08-06 08:20:00|9091.1|9088.7|9091.1|9088.7|9093.1|9090.7|9089.7|9087.6|346
1596702300000|2020-08-06 08:25:00|9091.2|9088.8|9086.4|9084|9094.3|9092.2|9086.4|9084|486
1596702600000|2020-08-06 08:30:00|9086.3|9083.9|9086.9|9084.5|9087.8|9085.6|9083.1|9081|529
1596702900000|2020-08-06 08:35:00|9087|9084.6|9091.8|9089.4|9096.9|9095|9086|9084.1|638
1596703200000|2020-08-06 08:40:00|9091.7|9089.3|9096.8|9094.4|9096.9|9094.8|9090.4|9088.5|555
1596703500000|2020-08-06 08:45:00|9096.4|9094.9|9088.7|9087.2|9097.6|9095.2|9086.8|9084.8|448
1596703800000|2020-08-06 08:50:00|9088.8|9087.3|9087.5|9086|9089.7|9088|9086|9084.3|510
1596704100000|2020-08-06 08:55:00|9087.2|9085.7|9084.3|9081.9|9089.3|9087.3|9083.6|9081.6|563
1596704400000|2020-08-06 09:00:00|9083.8|9082.3|9089.9|9087.5|9089.9|9087.9|9082.3|9079.9|460
1596704700000|2020-08-06 09:05:00|9089.6|9087.2|9084.9|9083.4|9089.6|9087.9|9084.6|9082.7|509
1596705000000|2020-08-06 09:10:00|9085|9083.5|9087|9084.6|9088.2|9085.8|9084.7|9082.9|469
1596705300000|2020-08-06 09:15:00|9086.9|9084.5|9082.6|9081.1|9086.9|9084.9|9082.1|9079.9|488
1596705600000|2020-08-06 09:20:00|9082.7|9081.2|9080.5|9079|9084.7|9082.7|9080.5|9078.7|715
1596705900000|2020-08-06 09:25:00|9080.6|9079.1|9077.8|9075.4|9082.5|9080.6|9077|9074.7|625
1596706200000|2020-08-06 09:30:00|9077.6|9075.2|9080.3|9077.9|9081.8|9079.9|9077.5|9075.1|370
1596706500000|2020-08-06 09:35:00|9080.2|9077.8|9079.2|9076.8|9080.6|9079.1|9077|9074.9|319
1596706800000|2020-08-06 09:40:00|9079.4|9077|9078.1|9075.7|9081|9079|9077.6|9075.7|390
1596707100000|2020-08-06 09:45:00|9078|9075.6|9075.5|9074|9078|9076.2|9074.6|9072.7|560
1596707400000|2020-08-06 09:50:00|9075.6|9074.1|9076|9073.6|9076.8|9075.3|9074.5|9072.5|418
1596707700000|2020-08-06 09:55:00|9075.9|9073.5|9077.4|9075.9|9078.3|9076.8|9074.5|9072.7|275
1596708000000|2020-08-06 10:00:00|9077.5|9076|9080.8|9079.3|9082|9080|9077.4|9075.8|421
1596708300000|2020-08-06 10:05:00|9080.7|9079.2|9083.2|9081.7|9085.5|9083.4|9080.2|9078.7|504
1596708600000|2020-08-06 10:10:00|9083.1|9081.6|9082.1|9080.6|9084.7|9083.2|9080.6|9078.8|365
1596708900000|2020-08-06 10:15:00|9081.9|9080.4|9085.4|9083|9085.5|9083.5|9080.7|9078.7|375
1596709200000|2020-08-06 10:20:00|9085.3|9082.9|9090.7|9089.2|9092.7|9090.7|9084.5|9082.5|420
1596709500000|2020-08-06 10:25:00|9090.6|9089.1|9087.8|9086.3|9091.5|9089.6|9083.9|9082.4|485
1596709800000|2020-08-06 10:30:00|9088|9086.5|9087.4|9085.9|9089.9|9088.2|9086.5|9084.4|467
1596710100000|2020-08-06 10:35:00|9087.3|9085.8|9086|9084.5|9088.9|9087.4|9084|9082.5|393
1596710400000|2020-08-06 10:40:00|9085.9|9084.4|9084.7|9083.2|9089.7|9088.2|9084.6|9082.7|477
1596710700000|2020-08-06 10:45:00|9084.8|9083.3|9082.6|9081.1|9085|9083.5|9081.3|9079.8|368
1596711000000|2020-08-06 10:50:00|9082.7|9081.2|9086.6|9085.1|9087.4|9085.9|9082.2|9080.7|502
1596711300000|2020-08-06 10:55:00|9086.5|9085|9086.3|9084.8|9087.5|9085.8|9084.1|9082.6|396
1596711600000|2020-08-06 11:00:00|9086.2|9084.7|9085.6|9084.1|9086.4|9084.9|9083.5|9081.7|473
1596711900000|2020-08-06 11:05:00|9085.5|9084|9087|9085.5|9088.9|9087.1|9084.7|9083.2|612
1596712200000|2020-08-06 11:10:00|9086.9|9085.4|9090.7|9089.2|9092.4|9090.7|9086.9|9085.4|572
1596712500000|2020-08-06 11:15:00|9090.6|9089.1|9091.4|9089.9|9093.1|9091.6|9090.6|9089.1|352
1596712800000|2020-08-06 11:20:00|9091.5|9090|9087.7|9086.2|9091.5|9090|9087.5|9085.5|495
1596713100000|2020-08-06 11:25:00|9087.6|9086.1|9086.7|9085.2|9088.2|9086.7|9083.9|9082.4|559
1596713400000|2020-08-06 11:30:00|9087.4|9085|9086.1|9084.6|9089.5|9088|9085.8|9083.8|508
1596713700000|2020-08-06 11:35:00|9085.9|9084.4|9085|9083.5|9088.3|9086.8|9084.5|9083|506
1596714000000|2020-08-06 11:40:00|9085.1|9083.6|9081.9|9080.4|9085.3|9083.8|9080.9|9079.4|433
1596714300000|2020-08-06 11:45:00|9081.8|9080.3|9084.2|9082.7|9084.3|9082.7|9080.9|9079.4|500
1596714600000|2020-08-06 11:50:00|9084.1|9082.6|9080|9078.5|9084.4|9082.7|9078.6|9076.9|495
1596714900000|2020-08-06 11:55:00|9079.9|9078.4|9080.1|9078.6|9081|9079.5|9078.2|9076.2|543
1596715200000|2020-08-06 12:00:00|9080.2|9078.7|9082|9080.5|9082.5|9081|9079|9077.5|532
1596715500000|2020-08-06 12:05:00|9081.9|9080.4|9082.5|9081|9084.3|9082.8|9081.9|9080.4|305
1596715800000|2020-08-06 12:10:00|9082.4|9080.9|9085.4|9083.9|9089.2|9087.4|9082.3|9080.8|416
1596716100000|2020-08-06 12:15:00|9085.1|9083.6|9084.8|9083.3|9086.2|9084.7|9084.5|9083|437
1596716400000|2020-08-06 12:20:00|9084.9|9083.4|9085.2|9083.7|9088|9086.5|9084.6|9083.1|408
1596716700000|2020-08-06 12:25:00|9085.3|9083.8|9085|9080|9086.4|9083.8|9081.9|9080|431
1596717000000|2020-08-06 12:30:00|9084.3|9079.3|9086.4|9084.9|9086.6|9085|9081.7|9078.3|577
1596717300000|2020-08-06 12:35:00|9086.2|9084.7|9085.3|9083.8|9091.2|9089.7|9084.5|9083|629
1596717600000|2020-08-06 12:40:00|9085.2|9083.7|9086.8|9084.4|9088.5|9087|9084.1|9082.6|610
1596717900000|2020-08-06 12:45:00|9086.9|9084.5|9088.6|9087.1|9089.3|9087.8|9086.7|9084.4|520
1596718200000|2020-08-06 12:50:00|9088.5|9087|9094.6|9093.1|9095.3|9093.7|9087.5|9086|559
1596718500000|2020-08-06 12:55:00|9094.8|9093.3|9100.7|9099.2|9101.6|9100.1|9091.3|9089.6|706
1596718800000|2020-08-06 13:00:00|9100.8|9099.3|9096.7|9094.3|9101.6|9100.1|9094.7|9092.7|618
1596719100000|2020-08-06 13:05:00|9096.8|9094.4|9097.7|9096.2|9097.7|9096.2|9093.2|9091.2|506
1596719400000|2020-08-06 13:10:00|9097.6|9096.1|9097.4|9095.9|9099.9|9097.9|9095|9093.2|496
1596719700000|2020-08-06 13:15:00|9097.5|9096|9099.2|9097.7|9103.6|9101.9|9094.4|9092.9|656
1596720000000|2020-08-06 13:20:00|9099.1|9097.6|9091.5|9090|9099.3|9097.7|9090.4|9088.6|640
1596720300000|2020-08-06 13:25:00|9091.7|9090.2|9087.3|9085.8|9091.7|9090.2|9087.2|9085.3|622
1596720600000|2020-08-06 13:30:00|9087.4|9085.9|9089.3|9087.8|9091|9089|9086.6|9085.1|680
1596720900000|2020-08-06 13:35:00|9089.2|9087.7|9088.3|9086.8|9090.5|9089|9085.7|9084.2|599
1596721200000|2020-08-06 13:40:00|9088.4|9086.9|9090.7|9089.2|9093.2|9091.7|9087.5|9086|611
1596721500000|2020-08-06 13:45:00|9090.8|9089.3|9095.1|9093.6|9098.5|9096.5|9090.1|9088.5|714
1596721800000|2020-08-06 13:50:00|9095|9093.5|9100.8|9099.3|9100.9|9099.4|9093|9091.5|628
1596722100000|2020-08-06 13:55:00|9100.9|9099.4|9101.9|9100.4|9104.4|9102.4|9099.2|9097.7|658
1596722400000|2020-08-06 14:00:00|9102|9100.5|9101.1|9099.6|9103.6|9101.8|9100.3|9098.4|685
1596722700000|2020-08-06 14:05:00|9101.4|9099.9|9113|9110.6|9116.6|9114.2|9101.4|9099.6|850
1596723000000|2020-08-06 14:10:00|9113.1|9110.7|9113.4|9111|9114.4|9112.6|9107.8|9106|873
1596723300000|2020-08-06 14:15:00|9113.5|9111.1|9119.5|9117.1|9119.6|9117.2|9110.8|9109.2|714
1596723600000|2020-08-06 14:20:00|9119.8|9117.4|9119.6|9118.1|9123.9|9121.9|9117.3|9115.3|808
1596723900000|2020-08-06 14:25:00|9119.7|9118.2|9123|9121.5|9123.5|9122|9119.3|9117.3|622
1596724200000|2020-08-06 14:30:00|9123.1|9121.6|9127.4|9125.9|9128.1|9126.6|9121.2|9119.4|699
1596724500000|2020-08-06 14:35:00|9127.5|9126|9123.9|9122.4|9130.3|9128.4|9123|9121.5|612
1596724800000|2020-08-06 14:40:00|9123.7|9122.2|9125.1|9122.7|9130.2|9128.3|9120.6|9118.3|855
1596725100000|2020-08-06 14:45:00|9125.2|9122.8|9125.1|9123.6|9128.8|9127|9124|9122.5|824
1596725400000|2020-08-06 14:50:00|9124.8|9123.3|9115.2|9113.7|9126.4|9124.3|9114.8|9112.8|703
1596725700000|2020-08-06 14:55:00|9114.9|9113.4|9109.4|9107.9|9116.1|9114.6|9107.9|9106.4|714
1596726000000|2020-08-06 15:00:00|9109.1|9107.6|9107.7|9106.2|9113|9111.5|9107.5|9106|725
1596726300000|2020-08-06 15:05:00|9107.6|9106.1|9103|9101.5|9109.4|9107.9|9103|9101.5|560
1596726600000|2020-08-06 15:10:00|9103.1|9101.6|9103.6|9101.2|9105|9103.1|9101.2|9099.3|532
1596726900000|2020-08-06 15:15:00|9103.5|9101.1|9106.5|9105|9109.3|9107.8|9102.3|9100.3|494
1596727200000|2020-08-06 15:20:00|9106.6|9105.1|9104.6|9103.1|9106.7|9105.2|9102|9100.4|497
1596727500000|2020-08-06 15:25:00|9104.5|9103|9103.1|9101.6|9105|9103.4|9101.2|9099.3|557
1596727800000|2020-08-06 15:30:00|9103.3|9101.8|9105.3|9103.8|9107.3|9105.5|9103.1|9101.2|578
1596728100000|2020-08-06 15:35:00|9105.2|9103.7|9104.4|9102|9107.8|9106.1|9103.8|9102|519
1596728400000|2020-08-06 15:40:00|9104.5|9102.1|9107.7|9105.3|9108.7|9106.8|9103.7|9101.8|445
1596728700000|2020-08-06 15:45:00|9107.8|9105.4|9104.2|9101.8|9108.6|9106.7|9103.8|9101.8|411
1596729000000|2020-08-06 15:50:00|9103.7|9102.2|9105|9103.5|9106.9|9104.9|9103.4|9101.7|380
1596729300000|2020-08-06 15:55:00|9104.8|9103.3|9102.1|9100.6|9107.8|9105.7|9102.1|9100.1|358
1596729600000|2020-08-06 16:00:00|9102|9100.5|9096.5|9095|9102|9100.5|9095|9092.8|702
1596729900000|2020-08-06 16:05:00|9096.6|9095.1|9090.4|9088.9|9097.7|9095.8|9087.8|9086.1|784
1596730200000|2020-08-06 16:10:00|9090.2|9088.7|9090.9|9089.4|9091.3|9089.5|9086.4|9084.5|841
1596730500000|2020-08-06 16:15:00|9090.8|9089.3|9097.1|9095.6|9098.1|9096.6|9090.1|9088.6|683
1596730800000|2020-08-06 16:20:00|9096.9|9095.4|9096.2|9094.7|9099.1|9097.4|9094.7|9093.2|503
1596731100000|2020-08-06 16:25:00|9096.1|9094.6|9099.1|9097.6|9099.3|9097.8|9094.5|9092.7|567
1596731400000|2020-08-06 16:30:00|9099|9097.5|9100.6|9099.1|9100.6|9099.1|9098.2|9096.7|446
1596731700000|2020-08-06 16:35:00|9101|9099.5|9103.3|9101.8|9103.8|9102.3|9100.3|9098.2|342
1596732000000|2020-08-06 16:40:00|9103.4|9101.9|9104.8|9103.3|9105.6|9104.1|9103.3|9101.8|294
1596732300000|2020-08-06 16:45:00|9105|9103.5|9105.3|9103.8|9108.3|9106.6|9104.8|9103.3|279
1596732600000|2020-08-06 16:50:00|9105.4|9103.9|9106.4|9104.9|9108.7|9107.2|9105.4|9103.9|500
1596732900000|2020-08-06 16:55:00|9106.5|9105|9103.7|9102.2|9109.9|9108.1|9103.7|9102.2|472
1596733200000|2020-08-06 17:00:00|9103.8|9102.3|9104.8|9103.3|9106|9104.5|9102.4|9100.9|396
1596733500000|2020-08-06 17:05:00|9104.9|9103.4|9105.7|9104.2|9105.9|9104.4|9102.6|9101.1|334
1596733800000|2020-08-06 17:10:00|9105.8|9104.3|9106.6|9105.1|9108.4|9106.8|9105.7|9104.2|464
1596734100000|2020-08-06 17:15:00|9106.7|9105.2|9106.7|9105.2|9108|9106.5|9105.7|9104.2|445
1596734400000|2020-08-06 17:20:00|9106.8|9105.3|9107.3|9105.8|9108.4|9106.8|9106.7|9105.2|283
1596734700000|2020-08-06 17:25:00|9107.4|9105.9|9105.8|9104.3|9107.5|9106|9104.8|9103.3|253
1596735000000|2020-08-06 17:30:00|9105.9|9104.4|9104.2|9102.7|9106.5|9105|9104.2|9102.7|238
1596735300000|2020-08-06 17:35:00|9104.3|9102.8|9103.2|9101.7|9104.3|9102.8|9102.3|9100.8|229
1596735600000|2020-08-06 17:40:00|9103.1|9101.6|9105.6|9104.1|9106.7|9105.2|9102.3|9100.8|386
1596735900000|2020-08-06 17:45:00|9105.7|9104.2|9099.9|9098.4|9106.4|9104.9|9099.5|9097.5|605
1596736200000|2020-08-06 17:50:00|9100|9098.5|9102.4|9100.9|9103.7|9102.2|9098|9096.2|463
1596736500000|2020-08-06 17:55:00|9102.5|9101|9103.2|9101.7|9106|9104.4|9102.4|9100.9|407
1596736800000|2020-08-06 18:00:00|9103.3|9101.8|9105.3|9103.8|9105.7|9104.2|9103.2|9101.7|304
1596737100000|2020-08-06 18:05:00|9105.4|9103.9|9105.8|9104.3|9107.8|9106|9104.8|9103.3|385
1596737400000|2020-08-06 18:10:00|9105.9|9104.4|9107.4|9105.9|9107.5|9106|9104.2|9102.7|337
1596737700000|2020-08-06 18:15:00|9107.5|9106|9108.1|9105.7|9108.4|9106.9|9105.1|9103.6|301
1596738000000|2020-08-06 18:20:00|9108.2|9105.8|9109.5|9108|9110.1|9108.3|9107.5|9105.7|295
1596738300000|2020-08-06 18:25:00|9109.4|9107.9|9109.4|9107.9|9110.9|9109|9109|9107|323
1596738600000|2020-08-06 18:30:00|9109.9|9107.5|9110.4|9108|9110.5|9108.5|9107.9|9106.2|246
1596738900000|2020-08-06 18:35:00|9110.3|9107.9|9107|9104.6|9110.9|9108.9|9107|9104.6|236
1596739200000|2020-08-06 18:40:00|9107.1|9104.7|9104.9|9103.4|9107.8|9105.7|9104.8|9102.7|277
1596739500000|2020-08-06 18:45:00|9105.2|9102.8|9104.5|9102.1|9107.1|9105.3|9104.1|9102.1|341
1596739800000|2020-08-06 18:50:00|9104.4|9102|9105.7|9104.2|9106.4|9104.8|9103|9101|405
1596740100000|2020-08-06 18:55:00|9105.8|9104.3|9103.7|9102.2|9108|9106.5|9102.8|9101.3|425
1596740400000|2020-08-06 19:00:00|9104|9102.5|9100.5|9099|9105.7|9103.9|9099.7|9098.2|702
1596740700000|2020-08-06 19:05:00|9100.4|9098.9|9103.6|9102.1|9104.1|9102.6|9099.2|9097.4|620
1596741000000|2020-08-06 19:10:00|9103.5|9102|9101|9099.5|9107.9|9105.5|9100.2|9098.3|602
1596741300000|2020-08-06 19:15:00|9101.1|9099.6|9101.4|9099.9|9103.2|9101.1|9099.5|9097.5|459
1596741600000|2020-08-06 19:20:00|9101.3|9099.8|9100.2|9098.7|9101.8|9100.1|9099|9097.1|346
1596741900000|2020-08-06 19:25:00|9100.3|9098.8|9101.9|9100.4|9102.9|9101|9100.3|9098.3|374
1596742200000|2020-08-06 19:30:00|9101.8|9100.3|9102.4|9100|9102.7|9100.8|9100.2|9098.3|342
1596742500000|2020-08-06 19:35:00|9102.5|9100.1|9105.2|9103.7|9105.6|9103.9|9101.9|9100|430
1596742800000|2020-08-06 19:40:00|9105.3|9103.8|9106.4|9104|9107.5|9105.1|9104.9|9103|255
1596743100000|2020-08-06 19:45:00|9106.3|9103.9|9106.5|9105|9107.7|9105.6|9104.5|9102.7|318
1596743400000|2020-08-06 19:50:00|9106.6|9105.1|9103|9101.5|9107.3|9105.4|9101.8|9100.3|478
1596743700000|2020-08-06 19:55:00|9102.9|9101.4|9101.5|9099.1|9104.9|9102.9|9101|9099|401
1596744000000|2020-08-06 20:00:00|9101.6|9099.2|9099.5|9098|9102.1|9100.6|9099.3|9097.4|455
1596744300000|2020-08-06 20:05:00|9099.6|9098.1|9100|9097.6|9100.7|9098.8|9097.8|9096.3|225
1596744600000|2020-08-06 20:10:00|9100.1|9097.7|9099.4|9097|9103.9|9101.7|9098.8|9096.8|303
1596744900000|2020-08-06 20:15:00|9099.3|9096.9|9099.9|9097.5|9101.3|9098.9|9098.8|9096.9|244
1596745200000|2020-08-06 20:20:00|9099.7|9097.3|9099.6|9097.2|9099.9|9097.8|9099|9097.1|62
1596745500000|2020-08-06 20:25:00|9099.7|9097.3|9100.8|9098.4|9101.8|9099.9|9099.1|9097|137
1596745800000|2020-08-06 20:30:00|9100.9|9098.5|9101.1|9098.7|9101.2|9099.5|9099.8|9097.8|103
1596746100000|2020-08-06 20:35:00|9101.2|9098.8|9101.6|9099.2|9101.6|9099.6|9099.4|9097.4|214
1596746400000|2020-08-06 20:40:00|9101.5|9099.1|9100.5|9098.1|9101.7|9099.6|9100|9098|107
1596746700000|2020-08-06 20:45:00|9100.4|9098|9102.3|9099.9|9102.5|9100.2|9100.2|9097.9|116
1596747000000|2020-08-06 20:50:00|9102.4|9100|9100.3|9097.9|9103.1|9101|9099.3|9096.9|141
1596747300000|2020-08-06 20:55:00|9100.2|9097.8|9098.8|9096.4|9100.4|9098|9097.5|9092.5|284
1596747600000|2020-08-06 21:00:00|9098.5|9095.7|9096.4|9091.4|9098.9|9095.7|9096.4|9091.4|35
1596747900000|2020-08-06 21:05:00|9095.2|9090.2|9096|9091|9098.2|9093.2|9089.2|9084.2|121
1596748200000|2020-08-06 21:10:00|9096.4|9091.4|9096.8|9091.8|9098.3|9093.3|9093.6|9088.6|195
1596748500000|2020-08-06 21:15:00|9096.9|9091.9|9096.4|9091.4|9097.7|9092.7|9092.2|9087.2|170
1596748800000|2020-08-06 21:20:00|9096.7|9091.7|9095.7|9090.7|9097.2|9092.2|9091.6|9086.6|164
1596749100000|2020-08-06 21:25:00|9095.6|9090.6|9095.7|9090.7|9096.4|9091.4|9091.6|9086.6|112
1596749400000|2020-08-06 21:30:00|9096.5|9091.5|9099.5|9094.5|9107.5|9102.5|9096.5|9091.5|229
1596749700000|2020-08-06 21:35:00|9099.2|9094.2|9102.6|9097.6|9108.9|9103.9|9098.4|9093.4|169
1596750000000|2020-08-06 21:40:00|9103.1|9098.1|9104.4|9099.4|9107.3|9102.3|9098.8|9093.8|133
1596750300000|2020-08-06 21:45:00|9097.8|9092.8|9097.8|9092.8|9101.2|9096.2|9096.8|9091.8|202
1596750600000|2020-08-06 21:50:00|9097.9|9092.9|9100|9095|9101.6|9096.6|9096.1|9091.1|296
1596750900000|2020-08-06 21:55:00|9099.7|9094.7|9100.8|9095.8|9101.8|9096.8|9096.8|9091.8|451
1596751200000|2020-08-06 22:00:00|9100.4|9095.4|9095.5|9093.1|9100.4|9095.4|9093.2|9089.5|424
1596751500000|2020-08-06 22:05:00|9095.8|9092.6|9095.3|9092.9|9095.8|9093.2|9094.1|9091.7|158
1596751800000|2020-08-06 22:10:00|9095.2|9092.8|9096.4|9094|9096.4|9094|9094.3|9091.9|133
1596752100000|2020-08-06 22:15:00|9096.3|9093.9|9096.5|9094.1|9096.9|9094.5|9096.1|9093.7|82
1596752400000|2020-08-06 22:20:00|9096.3|9093.9|9096.6|9094.2|9096.7|9094.3|9095.2|9092.2|197
1596752700000|2020-08-06 22:25:00|9096.5|9094.1|9095.5|9093.1|9096.5|9094.1|9095.3|9092.6|117
1596753000000|2020-08-06 22:30:00|9095.8|9093.4|9097|9094.6|9097.4|9095|9095.7|9093.3|92
1596753300000|2020-08-06 22:35:00|9097.1|9094.7|9097.2|9094.8|9097.5|9095.1|9096.9|9094.4|70
1596753600000|2020-08-06 22:40:00|9097.3|9094.9|9097.3|9094.9|9097.5|9095.1|9096.9|9094.5|109
1596753900000|2020-08-06 22:45:00|9097.4|9095|9097.9|9095.5|9098.1|9095.7|9097.2|9094.8|76
1596754200000|2020-08-06 22:50:00|9097.8|9095.4|9097.1|9094.7|9098.1|9095.7|9096.9|9094.5|131
1596754500000|2020-08-06 22:55:00|9097|9094.6|9097.9|9095.5|9098.2|9095.8|9097|9094.6|124
1596754800000|2020-08-06 23:00:00|9098.1|9095.7|9099.5|9097.1|9099.9|9097.5|9097.9|9095.5|140
1596755100000|2020-08-06 23:05:00|9099.8|9097.4|9099.6|9097.2|9100.1|9097.7|9098.9|9096.5|101
1596755400000|2020-08-06 23:10:00|9099.5|9097.1|9103.8|9101.4|9103.8|9101.4|9099.3|9096.9|141
1596755700000|2020-08-06 23:15:00|9103.7|9101.3|9104|9101.6|9104.1|9101.7|9103.6|9101.2|154
1596756000000|2020-08-06 23:20:00|9103.9|9101.5|9105.7|9103.3|9106.6|9104.2|9103.8|9101.4|217
1596756300000|2020-08-06 23:25:00|9105.5|9103.1|9105.2|9102.8|9106.3|9103.9|9105|9102.6|160
1596756600000|2020-08-06 23:30:00|9105.1|9102.7|9104.6|9102.2|9105.4|9103|9104.3|9101.9|113
1596756900000|2020-08-06 23:35:00|9104.7|9102.3|9105.1|9102.7|9105.8|9103.4|9104.3|9101.9|127
1596757200000|2020-08-06 23:40:00|9105|9102.6|9102.7|9100.3|9106.4|9104|9102.6|9100.3|172
1596757500000|2020-08-06 23:45:00|9102.8|9100.4|9103.7|9101.3|9103.8|9101.7|9102.7|9100.3|83
1596757800000|2020-08-06 23:50:00|9103.8|9101.4|9102.1|9099.7|9103.9|9101.8|9101.7|9099.6|151
1596758100000|2020-08-06 23:55:00|9102|9099.6|9101|9098.6|9102.2|9100.1|9100.4|9098.5|116
1596758400000|2020-08-07 00:00:00|9101.1|9098.7|9101.6|9100.1|9104.8|9102.4|9100.4|9098.6|342
1596758700000|2020-08-07 00:05:00|9101.7|9100.2|9100.7|9098.3|9103|9100.6|9100.2|9098.2|362
1596759000000|2020-08-07 00:10:00|9100.8|9098.4|9103.8|9101.4|9103.9|9101.7|9099.9|9098|216
1596759300000|2020-08-07 00:15:00|9103.7|9101.3|9103|9100.6|9103.9|9101.5|9101.8|9099.4|159
1596759600000|2020-08-07 00:20:00|9102.9|9100.5|9103.8|9101.4|9103.9|9101.5|9102|9099.6|175
1596759900000|2020-08-07 00:25:00|9103.9|9101.5|9101.1|9098.7|9103.9|9101.5|9100.3|9098.3|188
1596760200000|2020-08-07 00:30:00|9101.2|9098.8|9098.5|9096.1|9101.4|9099|9098|9095.6|275
1596760500000|2020-08-07 00:35:00|9098.4|9096|9098.9|9096.5|9101.2|9099.2|9098.4|9096|257
1596760800000|2020-08-07 00:40:00|9098.8|9096.4|9102.2|9099.8|9102.2|9099.9|9098.8|9096.4|200
1596761100000|2020-08-07 00:45:00|9102.1|9099.7|9102.2|9099.8|9102.9|9100.5|9100.6|9098.3|135
1596761400000|2020-08-07 00:50:00|9102.3|9099.9|9107.4|9105|9107.9|9105.8|9101.2|9098.9|336
1596761700000|2020-08-07 00:55:00|9107.3|9104.9|9106.2|9103.8|9108.2|9106|9105.8|9103.7|225
1596762000000|2020-08-07 01:00:00|9106.1|9103.7|9109.1|9106.7|9109.1|9107.1|9105.8|9103.5|247
1596762300000|2020-08-07 01:05:00|9109|9106.6|9108.8|9106.4|9109|9106.8|9106.9|9105.3|225
1596762600000|2020-08-07 01:10:00|9108.7|9106.3|9106.7|9105.2|9108.8|9106.4|9105.9|9103.9|247
1596762900000|2020-08-07 01:15:00|9107.3|9104.9|9107.5|9105.1|9109.7|9107.8|9106|9103.9|205
1596763200000|2020-08-07 01:20:00|9107.7|9105.3|9108.1|9105.7|9108.3|9106.2|9106.6|9104.7|166
1596763500000|2020-08-07 01:25:00|9108|9106.5|9109.6|9107.2|9111.2|9109|9108|9106.2|234
1596763800000|2020-08-07 01:30:00|9109.5|9107.1|9108.9|9107.4|9110.5|9108.3|9106.9|9105.2|212
1596764100000|2020-08-07 01:35:00|9109|9107.5|9111.3|9108.9|9112.2|9110.1|9108.4|9106.9|257
1596764400000|2020-08-07 01:40:00|9111.2|9108.8|9110.6|9109.1|9111.4|9109.3|9109.1|9107.1|214
1596764700000|2020-08-07 01:45:00|9111|9108.6|9108.9|9107.4|9112.1|9110.2|9108.9|9107.1|273
1596765000000|2020-08-07 01:50:00|9109|9107.5|9108.3|9106.8|9109.6|9107.7|9107.5|9106|220
1596765300000|2020-08-07 01:55:00|9108.4|9106.9|9108.6|9106.2|9109.7|9107.7|9107.8|9105.8|266
1596765600000|2020-08-07 02:00:00|9108.7|9106.3|9108.6|9106.2|9109.5|9107.6|9107.4|9105.8|210
1596765900000|2020-08-07 02:05:00|9108.4|9106|9108.5|9107|9109.6|9107.6|9107.7|9105.8|169
1596766200000|2020-08-07 02:10:00|9108.4|9106.9|9111.2|9108.8|9111.7|9109.8|9108.4|9106.7|254
1596766500000|2020-08-07 02:15:00|9111.1|9108.7|9111.9|9110.4|9113|9111.5|9110.7|9108.7|269
1596766800000|2020-08-07 02:20:00|9111.8|9110.3|9111.6|9110.1|9112.7|9110.8|9110.9|9109|223
1596767100000|2020-08-07 02:25:00|9112|9110.5|9121.1|9118.7|9121.4|9119|9112|9110.5|488
1596767400000|2020-08-07 02:30:00|9120.5|9119|9115.7|9114.2|9120.5|9119|9115.4|9113.5|548
1596767700000|2020-08-07 02:35:00|9116.1|9113.7|9117.7|9115.3|9118.2|9116|9115.4|9113.4|368
1596768000000|2020-08-07 02:40:00|9117.6|9115.2|9116.7|9114.3|9118.5|9116.1|9115.8|9113.8|286
1596768300000|2020-08-07 02:45:00|9116.8|9114.4|9118.6|9116.2|9119.2|9117.3|9116.7|9114.3|211
1596768600000|2020-08-07 02:50:00|9118.7|9116.3|9120.1|9118.6|9122.3|9120.4|9118|9116.1|450
1596768900000|2020-08-07 02:55:00|9120.2|9118.7|9122|9119.6|9125.4|9123.1|9119.1|9116.9|438
1596769200000|2020-08-07 03:00:00|9122.1|9119.7|9121.6|9120.1|9123.3|9121.4|9120.8|9118.9|422
1596769500000|2020-08-07 03:05:00|9121.5|9120|9123.6|9121.2|9124.5|9122.5|9121.5|9119.6|292
1596769800000|2020-08-07 03:10:00|9123.7|9121.3|9125.2|9123.7|9126.4|9124.6|9122.4|9120.6|476
1596770100000|2020-08-07 03:15:00|9125.1|9123.6|9127.7|9125.3|9127.9|9125.8|9125.1|9123|302
1596770400000|2020-08-07 03:20:00|9127.3|9125.8|9126.9|9124.5|9128.4|9126.4|9126.4|9124.4|181
1596770700000|2020-08-07 03:25:00|9127|9124.6|9131.9|9129.5|9132.3|9129.9|9126.8|9124.4|297
1596771000000|2020-08-07 03:30:00|9131.8|9129.4|9129.6|9127.2|9131.9|9129.5|9127.4|9125.4|358
1596771300000|2020-08-07 03:35:00|9129.5|9127.1|9133.7|9131.3|9133.7|9131.7|9129.5|9127.1|360
1596771600000|2020-08-07 03:40:00|9133.6|9131.2|9132.6|9130.2|9134.2|9132.2|9130.5|9128.6|379
1596771900000|2020-08-07 03:45:00|9132.7|9130.3|9128.7|9127.2|9132.8|9130.8|9127.1|9125.1|399
1596772200000|2020-08-07 03:50:00|9128.6|9127.1|9129.4|9127.9|9131.2|9128.9|9128|9126|400
1596772500000|2020-08-07 03:55:00|9130|9127.6|9132|9129.6|9133.3|9131.3|9129.4|9127.3|414
1596772800000|2020-08-07 04:00:00|9131.9|9129.5|9132.7|9131.2|9135.4|9133.4|9131.1|9129.4|641
1596773100000|2020-08-07 04:05:00|9132.8|9131.3|9127.9|9126.4|9134.6|9132.8|9127.9|9125.9|587
1596773400000|2020-08-07 04:10:00|9127.7|9126.2|9129.3|9126.9|9130.3|9128.7|9127.7|9125.9|462
1596773700000|2020-08-07 04:15:00|9129.2|9126.8|9127.7|9126.2|9130|9127.6|9127.5|9125.8|306
1596774000000|2020-08-07 04:20:00|9127.8|9126.3|9127|9124.6|9129.3|9126.9|9126.8|9124.4|308
1596774300000|2020-08-07 04:25:00|9127.1|9124.7|9127.6|9125.2|9128.4|9126.2|9127|9124.7|289
1596774600000|2020-08-07 04:30:00|9127.8|9125.4|9126.2|9123.8|9128.1|9125.7|9125.4|9123.4|261
1596774900000|2020-08-07 04:35:00|9126.1|9123.7|9125.4|9123|9126.6|9124.4|9124.6|9122.8|270
1596775200000|2020-08-07 04:40:00|9125.3|9122.9|9124.9|9122.5|9125.9|9123.5|9124.3|9122.4|227
1596775500000|2020-08-07 04:45:00|9124.8|9122.4|9124.8|9122.4|9125.2|9123|9123.7|9121.8|291
1596775800000|2020-08-07 04:50:00|9124.7|9122.3|9123|9121.5|9124.7|9122.4|9122.9|9121.1|126
1596776100000|2020-08-07 04:55:00|9122.9|9121.4|9122.7|9120.3|9123.2|9121.5|9121.6|9119.6|203
1596776400000|2020-08-07 05:00:00|9122.8|9120.4|9123.5|9121.1|9124.6|9122.7|9122.2|9120.3|273
1596776700000|2020-08-07 05:05:00|9123.4|9121|9123.6|9121.2|9124.5|9122.6|9121.9|9119.9|315
1596777000000|2020-08-07 05:10:00|9123.5|9121.1|9122.4|9120.9|9124.2|9122.3|9122.1|9120.3|242
1596777300000|2020-08-07 05:15:00|9122.3|9120.8|9122.4|9120.9|9123.4|9121.6|9122.2|9120.5|222
1596777600000|2020-08-07 05:20:00|9122.3|9120.8|9119.9|9118.4|9122.4|9120.9|9119.8|9118.1|261
1596777900000|2020-08-07 05:25:00|9119.8|9118.3|9121.1|9118.7|9121.9|9120.1|9119.8|9118.3|202
1596778200000|2020-08-07 05:30:00|9121|9118.6|9120.7|9118.3|9122|9120.1|9120|9118.1|270
1596778500000|2020-08-07 05:35:00|9120.8|9118.4|9119.7|9118.2|9120.9|9119|9119.1|9117.6|189
1596778800000|2020-08-07 05:40:00|9119.8|9118.3|9119.1|9117.6|9120.2|9118.6|9119|9117.5|196
1596779100000|2020-08-07 05:45:00|9119|9117.5|9118.2|9115.8|9119.2|9117.7|9117.2|9115.4|276
1596779400000|2020-08-07 05:50:00|9118.3|9115.9|9119.3|9116.9|9119.4|9117.4|9117.4|9115.3|141
1596779700000|2020-08-07 05:55:00|9119.2|9116.8|9116|9113.6|9119.4|9117.5|9115.5|9113.4|208
1596780000000|2020-08-07 06:00:00|9116.1|9113.7|9115.5|9114|9116.8|9114.5|9114|9112.3|335
1596780300000|2020-08-07 06:05:00|9115.6|9114.1|9114.8|9113.3|9115.9|9114.1|9113.2|9111.5|366
1596780600000|2020-08-07 06:10:00|9114.7|9113.2|9118|9116.5|9118.7|9116.7|9113.6|9112|326
1596780900000|2020-08-07 06:15:00|9118.1|9116.6|9116|9113.6|9118.2|9116.7|9114.1|9112.6|376
1596781200000|2020-08-07 06:20:00|9115.9|9113.5|9117.9|9115.5|9117.9|9115.5|9114.3|9112.5|277
1596781500000|2020-08-07 06:25:00|9117.5|9116|9114.8|9113.3|9117.8|9116.1|9114.3|9112.6|370
1596781800000|2020-08-07 06:30:00|9114.7|9113.2|9114.7|9113.2|9116.2|9114.6|9113.8|9111.9|353
1596782100000|2020-08-07 06:35:00|9114.8|9113.3|9114.8|9113.3|9115.7|9114.2|9114.1|9111.9|240
1596782400000|2020-08-07 06:40:00|9114.9|9113.4|9117.7|9115.3|9118.6|9117|9114.1|9112.3|274
1596782700000|2020-08-07 06:45:00|9117.8|9115.4|9118.7|9117.2|9119.3|9117.5|9116.9|9115.1|264
1596783000000|2020-08-07 06:50:00|9118.8|9117.3|9115.5|9114|9119.6|9117.8|9115.5|9113.5|268
1596783300000|2020-08-07 06:55:00|9115.6|9114.1|9123.4|9121|9124.4|9122.5|9115.5|9113.6|458
1596783600000|2020-08-07 07:00:00|9123.3|9120.9|9113.7|9111.3|9123.3|9121|9112.2|9110.7|626
1596783900000|2020-08-07 07:05:00|9113.9|9111.5|9110.2|9108.7|9113.9|9112.2|9109.2|9107.7|389
1596784200000|2020-08-07 07:10:00|9110.1|9108.6|9107.7|9106.2|9110.6|9109.1|9107.7|9106|340
1596784500000|2020-08-07 07:15:00|9107.6|9106.1|9109.4|9107.9|9109.5|9108|9104.1|9102.3|460
1596784800000|2020-08-07 07:20:00|9109.3|9107.8|9110.9|9108.5|9112.7|9110.9|9109.1|9107.6|433
1596785100000|2020-08-07 07:25:00|9111|9108.6|9116.1|9114.6|9116.4|9114.9|9110.3|9108.6|305
1596785400000|2020-08-07 07:30:00|9116.2|9114.7|9112.9|9111.4|9117.1|9115.6|9112.7|9110.9|408
1596785700000|2020-08-07 07:35:00|9113.4|9111.9|9118|9116.5|9119.3|9117.5|9113|9111.5|430
1596786000000|2020-08-07 07:40:00|9117.9|9116.4|9119.2|9116.8|9119.2|9117.1|9116.1|9114.2|429
1596786300000|2020-08-07 07:45:00|9118.7|9117.2|9122.4|9120|9123.4|9121.3|9117.7|9115.9|466
1596786600000|2020-08-07 07:50:00|9122.5|9120.1|9130.2|9128.7|9130.3|9128.8|9122.1|9120|545
1596786900000|2020-08-07 07:55:00|9130.1|9128.6|9124.4|9122.9|9130.2|9128.7|9123.6|9121.7|458
1596787200000|2020-08-07 08:00:00|9124.3|9122.8|9137.3|9134.9|9137.4|9135.3|9124.3|9122.8|669
1596787500000|2020-08-07 08:05:00|9137.4|9135|9138.8|9136.4|9140.2|9138.7|9136|9134.5|546
1596787800000|2020-08-07 08:10:00|9138.4|9136.9|9136.2|9133.8|9141.5|9139.5|9135.6|9133.6|419
1596788100000|2020-08-07 08:15:00|9135.7|9133.3|9131.2|9128.8|9136.2|9134.3|9130.5|9128.5|481
1596788400000|2020-08-07 08:20:00|9131.1|9128.7|9128.7|9126.3|9132.3|9130.1|9128.1|9126.2|373
1596788700000|2020-08-07 08:25:00|9128.1|9126.6|9129.9|9128.4|9130.4|9128.5|9127.8|9125.4|297
1596789000000|2020-08-07 08:30:00|9130|9128.5|9134.8|9133.3|9137|9135.1|9129|9127.5|427
1596789300000|2020-08-07 08:35:00|9135|9132.6|9133.8|9131.4|9135.2|9133.3|9131.4|9129.9|454
1596789600000|2020-08-07 08:40:00|9133.3|9131.8|9131.6|9130.1|9134.5|9132.7|9129.7|9128|358
1596789900000|2020-08-07 08:45:00|9131.5|9130|9129.8|9128.3|9132.4|9130.5|9129.1|9127.3|277
1596790200000|2020-08-07 08:50:00|9129.7|9128.2|9132.7|9131.2|9133.4|9131.9|9128.9|9127.3|384
1596790500000|2020-08-07 08:55:00|9133.2|9131.7|9130.8|9129.3|9134.1|9132.6|9130.7|9128.8|365
1596790800000|2020-08-07 09:00:00|9130.7|9129.2|9134.9|9133.4|9135.5|9133.5|9127.4|9125.5|525
1596791100000|2020-08-07 09:05:00|9135|9133.5|9134.7|9133.2|9141.6|9139.3|9133.7|9131.8|584
1596791400000|2020-08-07 09:10:00|9135.1|9132.7|9136.4|9134.9|9143.1|9141.6|9133.9|9132.1|507
1596791700000|2020-08-07 09:15:00|9136.3|9134.8|9135.5|9133.1|9138|9136.1|9133.9|9131.9|467
1596792000000|2020-08-07 09:20:00|9135.3|9132.9|9134.8|9133.3|9136.4|9134.9|9133.9|9132|353
1596792300000|2020-08-07 09:25:00|9134.9|9133.4|9134.3|9131.9|9135.3|9133.5|9132.3|9130.8|335
1596792600000|2020-08-07 09:30:00|9134.4|9132|9138.5|9136.1|9138.5|9136.5|9133.9|9132|374
1596792900000|2020-08-07 09:35:00|9138.4|9136|9143|9141.5|9145.5|9143.9|9137.8|9135.6|550
1596793200000|2020-08-07 09:40:00|9142.9|9141.4|9140.8|9139.3|9144.5|9142.6|9140.3|9138.3|499
1596793500000|2020-08-07 09:45:00|9140.7|9139.2|9143.4|9141.9|9143.7|9142.1|9140.2|9138.3|524
1596793800000|2020-08-07 09:50:00|9143.3|9141.8|9138.8|9137.3|9143.9|9142.1|9138.7|9136.9|385
1596794100000|2020-08-07 09:55:00|9138.7|9137.2|9139.7|9138.2|9143.5|9141.7|9138.1|9136.6|386
1596794400000|2020-08-07 10:00:00|9139.8|9138.3|9143.7|9141.3|9143.7|9141.7|9138|9136.5|244
1596794700000|2020-08-07 10:05:00|9143.8|9142.3|9140.8|9139.3|9145.3|9143.4|9140.7|9138.7|313
1596795000000|2020-08-07 10:10:00|9140.7|9139.2|9140.4|9138|9142.9|9140.9|9140.2|9137.9|441
1596795300000|2020-08-07 10:15:00|9140.3|9137.9|9146.3|9143.9|9146.3|9144.1|9139.5|9137.1|346
1596795600000|2020-08-07 10:20:00|9146.4|9144|9142.2|9139.8|9146.5|9144.1|9140.7|9138.7|319
1596795900000|2020-08-07 10:25:00|9142.1|9139.7|9147.2|9144.8|9147.7|9145.8|9140.2|9138.2|416
1596796200000|2020-08-07 10:30:00|9147.1|9144.7|9147.2|9145.7|9147.8|9146.3|9145.8|9143.7|270
1596796500000|2020-08-07 10:35:00|9147|9145.5|9146.9|9144.5|9147.9|9146.4|9145.8|9143.8|313
1596796800000|2020-08-07 10:40:00|9146.5|9145|9145.9|9144.4|9148|9146.2|9145.7|9143.9|354
1596797100000|2020-08-07 10:45:00|9146|9144.5|9146.6|9145.1|9149.4|9147|9145.2|9143.7|477
1596797400000|2020-08-07 10:50:00|9146.5|9145|9140.6|9139.1|9146.6|9145.1|9140.4|9138.5|442
1596797700000|2020-08-07 10:55:00|9140.7|9139.2|9137.8|9136.3|9141.6|9139.5|9137.6|9136.1|558
1596798000000|2020-08-07 11:00:00|9138.4|9136|9140.1|9137.7|9142|9140.2|9137.7|9136|523
1596798300000|2020-08-07 11:05:00|9140|9137.6|9138.3|9136.8|9140.1|9137.9|9137.8|9136.2|277
1596798600000|2020-08-07 11:10:00|9138.2|9136.7|9137.6|9136.1|9142|9140.1|9137.2|9135.7|335
1596798900000|2020-08-07 11:15:00|9137.5|9136|9138.2|9136.7|9138.5|9137|9135.9|9134.3|317
1596799200000|2020-08-07 11:20:00|9138.1|9136.6|9139|9137.5|9139|9137.5|9135.9|9134.4|278
1596799500000|2020-08-07 11:25:00|9139.1|9137.6|9139.3|9137.8|9139.9|9138.4|9136.3|9134.5|384
1596799800000|2020-08-07 11:30:00|9139.4|9137.9|9138.2|9136.7|9140.9|9139.4|9138.1|9136.6|301
1596800100000|2020-08-07 11:35:00|9137.9|9136.4|9143.4|9141.9|9143.4|9141.9|9136.6|9135.1|286
1596800400000|2020-08-07 11:40:00|9143.3|9141.8|9145.9|9144.4|9147|9145.4|9143.3|9141.8|390
1596800700000|2020-08-07 11:45:00|9145.8|9144.3|9147.3|9145.8|9148.1|9146.1|9145.6|9144.1|371
1596801000000|2020-08-07 11:50:00|9147.2|9145.7|9145.9|9144.4|9148.3|9146.8|9144.6|9143.1|356
1596801300000|2020-08-07 11:55:00|9145.8|9144.3|9142.7|9140.3|9147.2|9145.7|9142.3|9140.3|502
1596801600000|2020-08-07 12:00:00|9142.9|9140.5|9145.1|9142.7|9145.5|9143.6|9141.8|9139.6|445
1596801900000|2020-08-07 12:05:00|9145.2|9142.8|9144|9142.5|9145.3|9143|9142.8|9140.9|320
1596802200000|2020-08-07 12:10:00|9144.1|9142.6|9144|9142.5|9145.6|9144.1|9143.1|9141.6|317
1596802500000|2020-08-07 12:15:00|9144.1|9142.6|9145.6|9144.1|9146.5|9145|9143|9141.5|280
1596802800000|2020-08-07 12:20:00|9145.4|9143.9|9141.5|9140|9146|9144.2|9141.2|9139.1|407
1596803100000|2020-08-07 12:25:00|9141.4|9139.9|9138.8|9133.8|9142.8|9140.8|9135.7|9130.7|576
1596803400000|2020-08-07 12:30:00|9139.1|9134.1|9140.6|9138.2|9154.7|9152.3|9137.6|9133.8|1198
1596803700000|2020-08-07 12:35:00|9140.4|9138|9140.4|9138|9150|9147.6|9138.5|9136.1|1188
1596804000000|2020-08-07 12:40:00|9140.2|9137.8|9118.5|9116.1|9140.6|9138.3|9114.1|9112.3|1209
1596804300000|2020-08-07 12:45:00|9118.7|9116.3|9119.8|9117.4|9123.3|9120.9|9117.2|9114.8|919
1596804600000|2020-08-07 12:50:00|9119.7|9117.3|9116.4|9114|9119.8|9117.7|9112.8|9110.8|798
1596804900000|2020-08-07 12:55:00|9116.5|9114.1|9125|9122.6|9125.2|9122.8|9116.4|9114|722
1596805200000|2020-08-07 13:00:00|9124.9|9122.5|9124.4|9122|9125.9|9123.8|9122.7|9120.3|654
1596805500000|2020-08-07 13:05:00|9124.5|9122.1|9131.8|9130.3|9132.4|9130.5|9124.5|9122.1|751
1596805800000|2020-08-07 13:10:00|9131.9|9130.4|9143.1|9140.7|9145.8|9143.4|9131.3|9129.6|1018
1596806100000|2020-08-07 13:15:00|9142.8|9140.4|9155.3|9152.9|9155.8|9153.4|9140.5|9138.1|804
1596806400000|2020-08-07 13:20:00|9155.1|9152.7|9147.9|9145.5|9156.8|9154.5|9137.3|9134.9|940
1596806700000|2020-08-07 13:25:00|9147.8|9145.4|9151.7|9149.3|9154.6|9152.2|9144.7|9142.3|1035
1596807000000|2020-08-07 13:30:00|9151.8|9149.4|9148.9|9146.5|9154.1|9151.7|9147.1|9144.7|847
1596807300000|2020-08-07 13:35:00|9148.8|9146.4|9151.6|9149.2|9153.2|9151.2|9148.6|9146.2|773
1596807600000|2020-08-07 13:40:00|9151.5|9149.1|9151.3|9148.9|9154.1|9151.7|9149.3|9147.2|698
1596807900000|2020-08-07 13:45:00|9151.2|9148.8|9148.6|9147.1|9154.3|9152.8|9145.8|9144.1|798
1596808200000|2020-08-07 13:50:00|9148.7|9147.2|9151.6|9150.1|9153.9|9152.1|9147.2|9145.4|627
1596808500000|2020-08-07 13:55:00|9151.1|9149.6|9148|9145.6|9152.6|9151|9147.5|9145.5|564
1596808800000|2020-08-07 14:00:00|9148.5|9146.1|9150.8|9149.3|9154.1|9151.7|9145.6|9143.8|800
1596809100000|2020-08-07 14:05:00|9150.9|9149.4|9149.4|9147.9|9155.8|9153.9|9147.9|9145.5|821
1596809400000|2020-08-07 14:10:00|9149.3|9147.8|9150.5|9149|9151.9|9150.4|9147.7|9146.2|639
1596809700000|2020-08-07 14:15:00|9150.6|9149.1|9151.3|9148.9|9153.1|9151.6|9148.2|9146.6|632
1596810000000|2020-08-07 14:20:00|9150.7|9149.2|9156|9154.5|9157.5|9155.6|9150.5|9148.8|643
1596810300000|2020-08-07 14:25:00|9156.4|9154|9150.1|9148.6|9159.5|9157.5|9149.6|9148.1|697
1596810600000|2020-08-07 14:30:00|9150.2|9148.7|9144.9|9143.4|9151.3|9149.1|9141.2|9139.3|791
1596810900000|2020-08-07 14:35:00|9145|9143.5|9144.8|9143.3|9149.6|9147.7|9143.1|9141.5|574
1596811200000|2020-08-07 14:40:00|9144.7|9143.2|9144.1|9142.6|9146.1|9144.3|9140.7|9139.2|670
1596811500000|2020-08-07 14:45:00|9144.2|9142.7|9140.2|9137.8|9145.6|9143.8|9138.5|9136.4|818
1596811800000|2020-08-07 14:50:00|9140.4|9138|9132.2|9130.7|9142.1|9139.9|9132|9130.2|699
1596812100000|2020-08-07 14:55:00|9132.3|9130.8|9129.9|9128.4|9133.4|9131.4|9123.6|9122.1|733
1596812400000|2020-08-07 15:00:00|9130|9128.5|9131.6|9130.1|9133.7|9132|9126.7|9125.2|782
1596812700000|2020-08-07 15:05:00|9131.2|9129.7|9127.2|9124.8|9133.9|9132.3|9126.4|9124.6|597
1596813000000|2020-08-07 15:10:00|9127.1|9124.7|9131.4|9129|9131.4|9129.6|9124.7|9122.6|710
1596813300000|2020-08-07 15:15:00|9131.5|9129.1|9129.9|9128.4|9131.5|9129.6|9127.5|9126|554
1596813600000|2020-08-07 15:20:00|9129.8|9128.3|9129.1|9127.6|9130.6|9128.7|9127.6|9126|445
1596813900000|2020-08-07 15:25:00|9129.6|9128.1|9128.5|9127|9131.5|9130|9127.4|9125.4|426
1596814200000|2020-08-07 15:30:00|9128.4|9126.9|9133.4|9131.9|9134.2|9132.7|9126.8|9124.8|496
1596814500000|2020-08-07 15:35:00|9133|9131.5|9132.8|9130.4|9135.3|9133.4|9131.5|9129.6|493
1596814800000|2020-08-07 15:40:00|9132.9|9130.5|9132.5|9131|9134.5|9133|9131.5|9130|407
1596815100000|2020-08-07 15:45:00|9132.4|9130.9|9137.6|9136.1|9138.5|9137|9131.7|9129.8|540
1596815400000|2020-08-07 15:50:00|9137.9|9136.4|9141.8|9140.3|9143.7|9141.9|9137.4|9135.9|575
1596815700000|2020-08-07 15:55:00|9141.9|9140.4|9141.7|9140.2|9143.6|9142|9140.2|9138.6|459
1596816000000|2020-08-07 16:00:00|9141.6|9140.1|9138.4|9136.9|9141.8|9140.3|9138.2|9136.7|492
1596816300000|2020-08-07 16:05:00|9138.3|9136.8|9140.1|9138.6|9140.9|9139|9138.1|9136.6|364
1596816600000|2020-08-07 16:10:00|9140|9138.5|9140.4|9138.9|9141.2|9139.3|9138.2|9136.6|298
1596816900000|2020-08-07 16:15:00|9140.3|9138.8|9139.9|9138.4|9141.4|9139.9|9139.1|9137.6|313
1596817200000|2020-08-07 16:20:00|9140.2|9137.8|9141.6|9140.1|9144.2|9142.5|9139|9137.5|355
1596817500000|2020-08-07 16:25:00|9141.7|9140.2|9141.6|9140.1|9142.9|9141.1|9140|9138.5|281
1596817800000|2020-08-07 16:30:00|9141.5|9140|9141.7|9140.2|9142.9|9141.1|9140.9|9139.4|364
1596818100000|2020-08-07 16:35:00|9141.6|9140.1|9140.6|9139.1|9142.6|9141.1|9139.9|9138.4|242
1596818400000|2020-08-07 16:40:00|9140.7|9139.2|9144.8|9143.3|9144.9|9143.4|9139.9|9138.4|279
1596818700000|2020-08-07 16:45:00|9144.9|9143.4|9148.2|9146.7|9148.4|9146.9|9143.9|9142.4|349
1596819000000|2020-08-07 16:50:00|9148.3|9146.8|9144.9|9143.4|9149.3|9147.8|9144.7|9143.2|303
1596819300000|2020-08-07 16:55:00|9144.8|9143.3|9144.9|9142.5|9146.6|9144.8|9143|9141.5|414
1596819600000|2020-08-07 17:00:00|9144.2|9142.7|9144.1|9142.6|9144.9|9143.4|9142.3|9140.6|341
1596819900000|2020-08-07 17:05:00|9144|9142.5|9142.5|9141|9145.9|9144.4|9142.3|9140.8|334
1596820200000|2020-08-07 17:10:00|9142.6|9141.1|9140.8|9139.3|9143.8|9142.3|9140.7|9138.9|366
1596820500000|2020-08-07 17:15:00|9140.9|9139.4|9140.7|9139.2|9142.1|9140.6|9140.6|9139.1|321
1596820800000|2020-08-07 17:20:00|9140.6|9139.1|9138.5|9137|9140.9|9139.4|9137.7|9136.2|390
1596821100000|2020-08-07 17:25:00|9138.4|9136.9|9134.8|9133.3|9139.4|9137.5|9134.6|9132.9|364
1596821400000|2020-08-07 17:30:00|9134.9|9133.4|9136.8|9135.3|9137.2|9135.6|9134.7|9132.9|266
1596821700000|2020-08-07 17:35:00|9136.7|9135.2|9138.1|9136.6|9138.3|9136.8|9134.8|9133.1|310
1596822000000|2020-08-07 17:40:00|9138.2|9136.7|9138|9136.5|9139.4|9137.9|9137.1|9135.5|267
1596822300000|2020-08-07 17:45:00|9137.8|9136.3|9134|9132.5|9138.2|9136.7|9133.3|9131.5|257
1596822600000|2020-08-07 17:50:00|9134.1|9132.6|9134|9132.5|9135.6|9134.1|9133.4|9131.5|322
1596822900000|2020-08-07 17:55:00|9134.1|9132.6|9134|9132.5|9135.3|9133.5|9133.4|9131.4|220
1596823200000|2020-08-07 18:00:00|9134.1|9132.6|9132.9|9131.4|9134.8|9133.3|9132.3|9130.5|286
1596823500000|2020-08-07 18:05:00|9132.8|9131.3|9132.6|9131.1|9133.9|9132.4|9130.6|9129.1|375
1596823800000|2020-08-07 18:10:00|9132.8|9131.3|9131.5|9130|9133.7|9131.8|9130.9|9129|262
1596824100000|2020-08-07 18:15:00|9131.6|9130.1|9135.6|9134.1|9135.8|9134.3|9131.4|9129.9|285
1596824400000|2020-08-07 18:20:00|9135.7|9134.2|9133.4|9131.9|9135.8|9134.3|9133.3|9131.8|271
1596824700000|2020-08-07 18:25:00|9133.5|9132|9132.9|9131.4|9133.5|9132|9131.3|9129.6|242
1596825000000|2020-08-07 18:30:00|9133.2|9131.7|9132|9129.6|9133.2|9131.7|9129.7|9128.2|332
1596825300000|2020-08-07 18:35:00|9131.9|9129.5|9133.3|9131.8|9133.6|9132.1|9131.2|9129.5|336
1596825600000|2020-08-07 18:40:00|9133.4|9131.9|9134.4|9132.9|9134.5|9133|9132.9|9131.4|410
1596825900000|2020-08-07 18:45:00|9134.3|9132.8|9134.7|9133.2|9135.5|9134|9133.1|9131.6|364
1596826200000|2020-08-07 18:50:00|9134.5|9133|9134.6|9133.1|9135|9133.4|9134.1|9132.6|232
1596826500000|2020-08-07 18:55:00|9134.5|9133|9133.5|9132|9135.6|9134.1|9131.3|9129.4|314
1596826800000|2020-08-07 19:00:00|9133.8|9132.3|9135.6|9133.2|9135.8|9133.8|9133.3|9131.6|307
1596827100000|2020-08-07 19:05:00|9135.5|9133.1|9137.2|9134.8|9137.8|9136|9135|9133.1|242
1596827400000|2020-08-07 19:10:00|9137.1|9134.7|9136.6|9135.1|9138|9136.2|9135.8|9134.1|308
1596827700000|2020-08-07 19:15:00|9136.7|9135.2|9136.5|9135|9137.3|9135.3|9135.6|9133.5|246
1596828000000|2020-08-07 19:20:00|9136.6|9135.1|9136.5|9135|9137.7|9135.7|9135.8|9133.8|186
1596828300000|2020-08-07 19:25:00|9136.3|9134.8|9137.7|9135.3|9137.9|9136|9136.3|9134.5|219
1596828600000|2020-08-07 19:30:00|9137.8|9135.4|9137.5|9136|9138.3|9136.6|9136.1|9134.3|257
1596828900000|2020-08-07 19:35:00|9137.7|9136.2|9136.9|9135.4|9138.2|9136.3|9136.4|9134.5|227
1596829200000|2020-08-07 19:40:00|9137|9135.5|9135.6|9134.1|9137.9|9135.9|9135.5|9133.8|214
1596829500000|2020-08-07 19:45:00|9135.7|9134.2|9134.3|9132.8|9135.7|9134.2|9134.2|9132.5|219
1596829800000|2020-08-07 19:50:00|9134.2|9132.7|9132.9|9131.4|9135.4|9133.4|9132.8|9131|259
1596830100000|2020-08-07 19:55:00|9132.8|9131.3|9131|9128.6|9133.1|9131.4|9130.5|9128.3|337
1596830400000|2020-08-07 20:00:00|9131.1|9128.7|9132|9129.6|9132.8|9130.4|9130.7|9128.3|286
1596830700000|2020-08-07 20:05:00|9131.9|9129.5|9131.8|9129.4|9132.1|9129.7|9131.5|9129.1|60
1596831000000|2020-08-07 20:10:00|9131.7|9129.3|9131.5|9129.1|9132|9129.6|9130.8|9128.4|191
1596831300000|2020-08-07 20:15:00|9131.8|9129.4|9131.8|9129.4|9131.9|9129.5|9131.2|9128.8|123
1596831600000|2020-08-07 20:20:00|9131.7|9129.3|9130.3|9127.9|9131.9|9129.5|9129.9|9127.5|187
1596831900000|2020-08-07 20:25:00|9130.4|9128|9128.6|9126.2|9130.5|9128.1|9128.2|9125.8|109
1596832200000|2020-08-07 20:30:00|9128.7|9126.3|9126.3|9123.9|9128.8|9126.8|9126.2|9123.8|126
1596832500000|2020-08-07 20:35:00|9126.5|9124.1|9127.8|9125.4|9128.1|9125.9|9125.8|9123.8|107
1596832800000|2020-08-07 20:40:00|9128.7|9126.3|9129.2|9126.8|9129.4|9127.1|9128.4|9126.3|80
1596833100000|2020-08-07 20:45:00|9129.3|9126.9|9127.6|9125.2|9129.5|9127.1|9127.5|9125.1|127
1596833400000|2020-08-07 20:50:00|9127.7|9125.3|9127.1|9124.7|9128.1|9125.7|9126.7|9124.3|159
1596833700000|2020-08-07 20:55:00|9127|9124.6|9126.1|9123.7|9127.4|9124.7|9125.5|9122.3|175
1597003200000|2020-08-09 20:00:00|9131.7|9126.1|9134.8|9126.2|9136.8|9126.7|9131.7|9121.6|18
1597003500000|2020-08-09 20:05:00|9135.7|9124.7|9136.5|9125.5|9136.5|9125.5|9135.7|9124.7|9
1597003800000|2020-08-09 20:10:00|9135.8|9124.8|9136.5|9125.5|9136.5|9125.5|9135.7|9124.7|10
1597004100000|2020-08-09 20:15:00|9135.8|9124.8|9135.7|9124.7|9138.5|9127.5|9135.7|9124.7|10
1597004400000|2020-08-09 20:20:00|9136.5|9125.5|9136.5|9125.5|9136.5|9125.5|9135.8|9124.8|7
1597004700000|2020-08-09 20:25:00|9135.8|9124.8|9135.8|9124.8|9136.5|9125.5|9135.7|9124.7|8
1597005000000|2020-08-09 20:30:00|9136.5|9125.5|9136.5|9125.5|9136.5|9125.5|9135.7|9124.7|12
1597005300000|2020-08-09 20:35:00|9135.8|9124.8|9129.3|9125.9|9136.5|9126.7|9129.1|9124.1|13
1597005600000|2020-08-09 20:40:00|9129.7|9126.3|9130.8|9125.2|9136.7|9126.3|9129.7|9125.2|3
1597005900000|2020-08-09 20:45:00|9135.4|9124.4|9134.5|9123.5|9135.4|9124.4|9134.5|9123.5|3
1597006200000|2020-08-09 20:50:00|9135.1|9124.1|9131.2|9125.6|9136.9|9125.9|9130.9|9123.5|10
1597006500000|2020-08-09 20:55:00|9131.4|9125.8|9131.5|9125.9|9131.6|9126|9131.4|9125.8|4
1597006800000|2020-08-09 21:00:00|9134.4|9123.4|9131.7|9125.1|9136.9|9126.3|9130.8|9121.4|37
1597007100000|2020-08-09 21:05:00|9131.6|9125|9131.6|9125|9131.8|9125.2|9131.1|9124.5|30
1597007400000|2020-08-09 21:10:00|9131.5|9124.9|9133.3|9125.7|9135.5|9125.8|9131.2|9123.5|32
1597007700000|2020-08-09 21:15:00|9133.4|9125.8|9134.5|9126.9|9134.8|9127.2|9133.3|9125.7|9
1597008000000|2020-08-09 21:20:00|9136.9|9125.9|9136.1|9125.1|9136.9|9127.8|9131.2|9122.5|35
1597008300000|2020-08-09 21:25:00|9136|9125.2|9136.2|9125.2|9136.2|9127.3|9132.9|9124.4|59
1597008600000|2020-08-09 21:30:00|9136.9|9125.9|9136.6|9125.6|9136.9|9127.9|9132.9|9124.5|128
1597008900000|2020-08-09 21:35:00|9136.5|9125.5|9135.2|9125.2|9136.6|9126.1|9133.2|9122.2|42
1597009200000|2020-08-09 21:40:00|9135.3|9125.3|9135.1|9125.1|9136.2|9126.2|9132.8|9122.8|119
1597009500000|2020-08-09 21:45:00|9135.3|9125.3|9135.6|9125.6|9138|9128|9133.2|9124.1|96
1597009800000|2020-08-09 21:50:00|9135.5|9125.5|9136.4|9126.4|9136.9|9126.9|9134.4|9124.6|165
1597010100000|2020-08-09 21:55:00|9136.6|9126.6|9136.3|9126.3|9136.6|9126.6|9130.8|9120.8|135
1597010400000|2020-08-09 22:00:00|9135.6|9125.6|9125.3|9121.5|9135.6|9125.6|9123.6|9114.8|611
1597010700000|2020-08-09 22:05:00|9126.4|9120.3|9127.1|9124.7|9127.7|9124.8|9124|9120|309
1597011000000|2020-08-09 22:10:00|9127.4|9124.6|9127.7|9125.3|9130.2|9127.5|9126.2|9123.6|189
1597011300000|2020-08-09 22:15:00|9128.2|9124.7|9129.5|9126.9|9130.2|9127|9126.2|9122.2|219
1597011600000|2020-08-09 22:20:00|9129.4|9127|9133.6|9131.1|9134.8|9132.1|9129.3|9125.1|323
1597011900000|2020-08-09 22:25:00|9133.7|9131|9132.7|9130.3|9134.4|9132|9131.8|9128.8|231
1597012200000|2020-08-09 22:30:00|9133|9130|9129.4|9127|9133.2|9130.8|9128.5|9125.8|278
1597012500000|2020-08-09 22:35:00|9129.5|9127.1|9131|9128.6|9131.7|9129|9128.3|9125.9|198
1597012800000|2020-08-09 22:40:00|9131.1|9128.7|9130.5|9128.1|9131.3|9128.9|9129|9126.6|160
1597013100000|2020-08-09 22:45:00|9130.1|9127.7|9131.8|9129.4|9132.8|9130.4|9129.7|9127.3|167
1597013400000|2020-08-09 22:50:00|9131.7|9129.3|9131.8|9129.4|9133.3|9130.4|9131.3|9128.9|133
1597013700000|2020-08-09 22:55:00|9131.9|9129.5|9132.8|9130.4|9133.4|9131|9130.8|9128.4|169
1597014000000|2020-08-09 23:00:00|9132.7|9130.3|9129.3|9126.9|9132.7|9130.3|9128.9|9126.5|202
1597014300000|2020-08-09 23:05:00|9129.5|9127.1|9128.2|9125.8|9130.5|9128.1|9127.5|9125.1|252
1597014600000|2020-08-09 23:10:00|9128.3|9125.9|9129.6|9127.2|9130.7|9128.3|9127.8|9125.4|327
1597014900000|2020-08-09 23:15:00|9129.7|9127.3|9129.3|9126.9|9131.5|9129.1|9129.2|9126.8|296
1597015200000|2020-08-09 23:20:00|9129.6|9127.2|9130.3|9127.9|9131.4|9129.2|9129.4|9127|251
1597015500000|2020-08-09 23:25:00|9130.4|9128|9130.9|9128.5|9131.4|9129|9129.4|9127.4|242
1597015800000|2020-08-09 23:30:00|9131.1|9128.7|9128.3|9125.9|9131.4|9129|9128.2|9125.8|297
1597016100000|2020-08-09 23:35:00|9128.4|9126|9129.4|9127|9129.9|9127.5|9127.8|9125.4|160
1597016400000|2020-08-09 23:40:00|9129.3|9126.9|9128.7|9126.3|9130|9127.8|9128|9125.6|222
1597016700000|2020-08-09 23:45:00|9129.1|9126.7|9128.5|9126.1|9129.6|9127.6|9128.3|9126.1|120
1597017000000|2020-08-09 23:50:00|9128.6|9126.2|9128.7|9126.3|9129.6|9127.2|9127.8|9125.4|131
1597017300000|2020-08-09 23:55:00|9128.8|9126.4|9129.5|9127.1|9129.5|9127.1|9127.9|9125.5|96
1597017600000|2020-08-10 00:00:00|9129.4|9127|9127.8|9125.4|9129.7|9127.3|9127.6|9125.2|205
1597017900000|2020-08-10 00:05:00|9127.9|9125.5|9125.8|9123.4|9128.5|9126.1|9125.2|9123.4|279
1597018200000|2020-08-10 00:10:00|9125.9|9123.5|9126|9123.6|9126.2|9124.1|9124.7|9122.7|284
1597018500000|2020-08-10 00:15:00|9125.9|9123.5|9123.3|9120.9|9126|9123.9|9122.6|9120.7|263
1597018800000|2020-08-10 00:20:00|9123.4|9121|9125.4|9123|9125.5|9123.3|9122.6|9120.7|211
1597019100000|2020-08-10 00:25:00|9125.3|9122.9|9125.5|9123.1|9125.7|9123.5|9124.3|9122.4|152
1597019400000|2020-08-10 00:30:00|9125.6|9123.2|9125.4|9123|9126.4|9124.4|9124.9|9122.9|114
1597019700000|2020-08-10 00:35:00|9125.5|9123.1|9125.7|9124.2|9126.2|9124.3|9124.2|9122.2|152
1597020000000|2020-08-10 00:40:00|9125.8|9124.3|9126.2|9123.8|9127|9125|9125.2|9123.1|176
1597020300000|2020-08-10 00:45:00|9126.4|9124|9125.1|9122.7|9126.4|9124|9124.4|9122.2|153
1597020600000|2020-08-10 00:50:00|9124.8|9123.3|9125.1|9122.7|9125.6|9123.4|9124.4|9122.1|196
1597020900000|2020-08-10 00:55:00|9125.2|9122.8|9125.7|9124.2|9126.2|9124.2|9124.4|9122.3|154
1597021200000|2020-08-10 01:00:00|9126.2|9123.8|9126.6|9125.1|9127|9125.2|9124.3|9122.2|226
1597021500000|2020-08-10 01:05:00|9126.7|9125.2|9127|9124.6|9128|9125.6|9126.4|9124.6|171
1597021800000|2020-08-10 01:10:00|9126.9|9124.5|9125.2|9122.8|9127.1|9124.8|9124.5|9122.3|193
1597022100000|2020-08-10 01:15:00|9125|9122.6|9125.1|9123.6|9126.4|9124.4|9123.5|9121.5|275
1597022400000|2020-08-10 01:20:00|9125.2|9123.7|9127.9|9125.5|9128.8|9126.7|9125.1|9123.2|218
1597022700000|2020-08-10 01:25:00|9127.8|9125.4|9127.8|9125.4|9128|9126|9126.5|9124.5|115
1597023000000|2020-08-10 01:30:00|9127.7|9125.3|9126.1|9123.7|9127.8|9125.7|9125.5|9123.1|242
1597023300000|2020-08-10 01:35:00|9126.2|9123.8|9126.3|9123.9|9126.9|9124.7|9124.7|9122.8|277
1597023600000|2020-08-10 01:40:00|9126.2|9123.8|9128.3|9125.9|9129.4|9127.3|9126.2|9123.8|199
1597023900000|2020-08-10 01:45:00|9128.2|9125.8|9128.2|9125.8|9129.5|9127.2|9127.6|9125.6|121
1597024200000|2020-08-10 01:50:00|9128.3|9125.9|9130.4|9128|9131.2|9128.9|9128.3|9125.9|197
1597024500000|2020-08-10 01:55:00|9130.3|9127.9|9129.7|9128.2|9130.5|9128.3|9129.3|9127.4|180
1597024800000|2020-08-10 02:00:00|9129.4|9127.9|9129.7|9127.3|9131.1|9129.1|9128.3|9126.4|229
1597025100000|2020-08-10 02:05:00|9129.6|9127.2|9130.5|9129|9131.2|9129.1|9128.4|9126.9|155
1597025400000|2020-08-10 02:10:00|9130.6|9129.1|9129|9127.5|9130.6|9129.1|9129|9127|120
1597025700000|2020-08-10 02:15:00|9128.8|9127.3|9129.3|9126.9|9130.2|9128.1|9128.2|9126.2|203
1597026000000|2020-08-10 02:20:00|9129.4|9127|9129.5|9128|9129.9|9128|9128.2|9126.5|163
1597026300000|2020-08-10 02:25:00|9129.4|9127.9|9129.7|9128.2|9130.4|9128.7|9129.4|9127.6|107
1597026600000|2020-08-10 02:30:00|9129.8|9128.3|9129.1|9127.6|9130.1|9128.3|9129|9127.1|174
1597026900000|2020-08-10 02:35:00|9129.2|9127.7|9131.1|9128.7|9131.4|9129.6|9129.1|9127.2|135
1597027200000|2020-08-10 02:40:00|9131.2|9128.8|9131.1|9128.7|9131.9|9130|9130.6|9128.7|147
1597027500000|2020-08-10 02:45:00|9131.2|9128.8|9132.2|9130.7|9132.7|9130.8|9130|9128.5|151
1597027800000|2020-08-10 02:50:00|9132.7|9130.3|9133.3|9131.8|9133.7|9131.8|9131.4|9129.7|218
1597028100000|2020-08-10 02:55:00|9133.2|9131.7|9133.1|9131.6|9134.4|9132.5|9133|9131.1|169
1597028400000|2020-08-10 03:00:00|9133.6|9131.2|9134.8|9133.3|9135.5|9133.5|9133.1|9131.1|128
1597028700000|2020-08-10 03:05:00|9134.9|9133.4|9134.4|9132|9135.3|9133.4|9134.4|9132|83
1597029000000|2020-08-10 03:10:00|9134.3|9131.9|9133.1|9131.6|9134.4|9132.1|9132.3|9130.6|136
1597029300000|2020-08-10 03:15:00|9133.6|9131.2|9133.4|9131|9133.7|9131.9|9132.1|9130.2|136
1597029600000|2020-08-10 03:20:00|9133.3|9130.9|9133.6|9131.2|9133.7|9131.6|9132.4|9130.4|152
1597029900000|2020-08-10 03:25:00|9133.7|9131.3|9132.8|9130.4|9133.8|9131.8|9132.2|9130.2|93
1597030200000|2020-08-10 03:30:00|9132.1|9130.6|9133.9|9132.4|9133.9|9132.4|9132.1|9130.4|101
1597030500000|2020-08-10 03:35:00|9133.8|9132.3|9133.9|9132.4|9134.5|9132.5|9133.2|9131.1|136
1597030800000|2020-08-10 03:40:00|9133.8|9132.3|9133.5|9132|9134.4|9132.3|9132.9|9131.1|127
1597031100000|2020-08-10 03:45:00|9133.4|9131.9|9133.1|9131.6|9134|9132.4|9133|9131.1|121
1597031400000|2020-08-10 03:50:00|9133|9131.5|9132.6|9130.2|9133.1|9131.5|9132|9130.1|94
1597031700000|2020-08-10 03:55:00|9132.5|9130.1|9132.6|9130.2|9132.7|9130.7|9131.7|9130|62
1597032000000|2020-08-10 04:00:00|9132.7|9130.3|9132.8|9131.3|9133.5|9131.7|9131.8|9130|121
1597032300000|2020-08-10 04:05:00|9132.9|9131.4|9132.5|9130.1|9133.3|9131.4|9131.9|9130.1|91
1597032600000|2020-08-10 04:10:00|9132.6|9130.2|9131.4|9129.9|9132.6|9130.5|9131.1|9129.4|141
1597032900000|2020-08-10 04:15:00|9132|9129.6|9132.3|9130.8|9132.9|9131|9131.4|9129.6|76
1597033200000|2020-08-10 04:20:00|9132.4|9130.9|9132.6|9130.2|9132.6|9130.9|9131.4|9129.5|130
1597033500000|2020-08-10 04:25:00|9132.5|9130.1|9132.6|9130.2|9132.7|9130.5|9131.9|9129.8|91
1597033800000|2020-08-10 04:30:00|9132.7|9130.3|9132|9130.5|9132.7|9130.8|9131.8|9129.8|115
1597034100000|2020-08-10 04:35:00|9132.4|9130|9131.2|9129.7|9132.5|9130.6|9131.2|9129.2|140
1597034400000|2020-08-10 04:40:00|9131.4|9129.9|9132.5|9130.1|9132.5|9130.6|9131.1|9129.2|138
1597034700000|2020-08-10 04:45:00|9132.4|9130|9134.4|9132|9135.2|9133.2|9132.4|9130|136
1597035000000|2020-08-10 04:50:00|9134.3|9131.9|9134.3|9131.9|9135.1|9133|9134|9131.7|88
1597035300000|2020-08-10 04:55:00|9134.2|9131.8|9133.7|9132.2|9134.9|9133.1|9133.5|9131.6|162
1597035600000|2020-08-10 05:00:00|9133.8|9132.3|9135.3|9132.9|9136.1|9134|9133.2|9131.2|190
1597035900000|2020-08-10 05:05:00|9135.2|9132.8|9134.8|9132.4|9135.4|9133.1|9133.9|9131.8|138
1597036200000|2020-08-10 05:10:00|9134.9|9132.5|9133.9|9132.4|9134.9|9132.6|9133.8|9131.8|79
1597036500000|2020-08-10 05:15:00|9133.8|9132.3|9133.2|9131.7|9134.4|9132.4|9133.1|9131.2|137
1597036800000|2020-08-10 05:20:00|9133.1|9131.6|9133.2|9131.7|9134.3|9132.2|9133|9131.2|197
1597037100000|2020-08-10 05:25:00|9133.3|9131.8|9134.3|9131.9|9134.3|9132.5|9132.9|9130.9|198
1597037400000|2020-08-10 05:30:00|9134.2|9131.8|9133.6|9131.2|9134.4|9132.5|9132.9|9131|187
1597037700000|2020-08-10 05:35:00|9133.5|9131.1|9135.3|9132.9|9135.3|9133.4|9133.2|9131.1|146
1597038000000|2020-08-10 05:40:00|9135.2|9132.8|9135.5|9133.1|9136.3|9134.3|9134.8|9132.6|127
1597038300000|2020-08-10 05:45:00|9135.6|9133.2|9136.8|9134.4|9137|9135.1|9134.8|9132.8|123
1597038600000|2020-08-10 05:50:00|9136.7|9134.3|9136.9|9134.5|9137.7|9135.8|9136.2|9134.2|205
1597038900000|2020-08-10 05:55:00|9137|9134.6|9135.2|9132.8|9137.2|9134.9|9134.7|9132.5|180
1597039200000|2020-08-10 06:00:00|9135.3|9132.9|9133.8|9132.3|9136.9|9135|9132.5|9130.7|386
1597039500000|2020-08-10 06:05:00|9133.9|9132.4|9133|9130.6|9135.3|9133.1|9131.4|9129.5|292
1597039800000|2020-08-10 06:10:00|9132.9|9130.5|9133|9131.5|9134.5|9132.3|9131.4|9129.5|373
1597040100000|2020-08-10 06:15:00|9132.9|9131.4|9132.6|9130.2|9134.1|9132.4|9132.1|9130.1|304
1597040400000|2020-08-10 06:20:00|9132.1|9130.6|9131.8|9129.4|9132.3|9130.6|9130.1|9128.4|247
1597040700000|2020-08-10 06:25:00|9131.7|9129.3|9134|9132.5|9134.6|9132.7|9131.3|9129.3|322
1597041000000|2020-08-10 06:30:00|9133.9|9132.4|9136.6|9135.1|9138.3|9136.4|9133.7|9132.2|522
1597041300000|2020-08-10 06:35:00|9137.1|9134.7|9138.8|9137.3|9139.6|9137.6|9136.3|9134.7|340
1597041600000|2020-08-10 06:40:00|9138.9|9137.4|9139.8|9138.3|9140.3|9138.8|9138.4|9136.9|259
1597041900000|2020-08-10 06:45:00|9139.7|9138.2|9144.7|9143.2|9145.8|9144.3|9139.5|9138|408
1597042200000|2020-08-10 06:50:00|9144.8|9143.3|9145.2|9143.7|9145.5|9144|9142.1|9140.6|363
1597042500000|2020-08-10 06:55:00|9145.3|9143.8|9145.3|9142.9|9146.9|9145.4|9143.8|9142.3|407
1597042800000|2020-08-10 07:00:00|9145.2|9142.8|9140.5|9139|9145.7|9144.2|9140.5|9139|577
1597043100000|2020-08-10 07:05:00|9140.4|9138.9|9143|9141.5|9145.2|9143.4|9137.8|9136.3|503
1597043400000|2020-08-10 07:10:00|9142.9|9141.4|9143.9|9142.4|9144.3|9142.7|9141.5|9139.7|401
1597043700000|2020-08-10 07:15:00|9143.7|9142.2|9144.9|9143.4|9145.6|9144.1|9141.4|9139.9|474
1597044000000|2020-08-10 07:20:00|9144.8|9143.3|9146.6|9145.1|9147.3|9145.4|9143.1|9141.2|466
1597044300000|2020-08-10 07:25:00|9146.5|9145|9144.2|9141.8|9148.2|9146.3|9143.3|9141.7|378
1597044600000|2020-08-10 07:30:00|9144.3|9141.9|9141|9139.5|9145.6|9144.1|9139.9|9138.3|388
1597044900000|2020-08-10 07:35:00|9141.1|9139.6|9136.5|9135|9142.4|9140.9|9136.5|9135|378
1597045200000|2020-08-10 07:40:00|9136.4|9134.9|9135.7|9134.2|9138.7|9137.2|9135.6|9134.1|286
1597045500000|2020-08-10 07:45:00|9135.6|9134.1|9139.8|9138.3|9140.8|9139.2|9135.6|9134.1|379
1597045800000|2020-08-10 07:50:00|9139.7|9138.2|9140.9|9139.4|9141.8|9140|9138.4|9136.9|298
1597046100000|2020-08-10 07:55:00|9140.8|9139.3|9141.4|9139.9|9143.6|9141.7|9140.7|9139.2|422
1597046400000|2020-08-10 08:00:00|9141.5|9140|9143|9141.5|9144.8|9143.3|9140.6|9139.1|413
1597046700000|2020-08-10 08:05:00|9143.1|9141.6|9141.6|9140.1|9145.5|9144|9140.7|9139.2|414
1597047000000|2020-08-10 08:10:00|9142|9139.6|9136.8|9135.3|9142|9140.5|9136.4|9134.9|273
1597047300000|2020-08-10 08:15:00|9136.9|9135.4|9136.6|9135.1|9138.5|9137|9136|9134.5|296
1597047600000|2020-08-10 08:20:00|9136.7|9135.2|9136.7|9135.2|9136.9|9135.3|9133.8|9131.9|296
1597047900000|2020-08-10 08:25:00|9136.8|9135.3|9148.6|9147.1|9148.6|9147.1|9136.8|9135.3|485
1597048200000|2020-08-10 08:30:00|9148.7|9147.2|9155.1|9153.6|9156.5|9155|9148.7|9147.2|478
1597048500000|2020-08-10 08:35:00|9155.3|9153.8|9158.3|9156.8|9160.9|9159.1|9154.1|9152.6|543
1597048800000|2020-08-10 08:40:00|9158.7|9157.2|9160.4|9158.9|9161.8|9160.1|9156.8|9154.8|519
1597049100000|2020-08-10 08:45:00|9160.5|9159|9160.4|9158.9|9162|9160.2|9157.8|9155.9|428
1597049400000|2020-08-10 08:50:00|9160.5|9159|9154.5|9153|9160.5|9159|9154.4|9152.9|404
1597049700000|2020-08-10 08:55:00|9154.3|9152.8|9155.8|9154.3|9158.2|9156.7|9154.2|9152.7|425
1597050000000|2020-08-10 09:00:00|9155.9|9154.4|9157.8|9155.4|9158.7|9156.9|9154.8|9153|477
1597050300000|2020-08-10 09:05:00|9157.9|9155.5|9155.9|9154.4|9158.2|9156.7|9154.9|9153.4|448
1597050600000|2020-08-10 09:10:00|9155.7|9154.2|9155.8|9154.3|9158.5|9156.8|9155.6|9154.1|352
1597050900000|2020-08-10 09:15:00|9155.9|9154.4|9155.9|9154.4|9157.3|9155.5|9152.4|9150.9|384
1597051200000|2020-08-10 09:20:00|9155.8|9154.3|9155.2|9153.7|9156.6|9155.1|9154.1|9152.6|359
1597051500000|2020-08-10 09:25:00|9155.1|9153.6|9158.2|9156.7|9158.3|9156.8|9154.1|9152.1|373
1597051800000|2020-08-10 09:30:00|9157.6|9156.1|9160.7|9159.2|9161.7|9160.2|9157.5|9156|256
1597052100000|2020-08-10 09:35:00|9160.8|9159.3|9163.4|9161|9163.4|9161.7|9158.5|9156.8|302
1597052400000|2020-08-10 09:40:00|9163.3|9160.9|9165.6|9164.1|9166.3|9164.7|9162.5|9160.6|378
1597052700000|2020-08-10 09:45:00|9165.7|9164.2|9162.4|9160.9|9166.6|9165.1|9162.2|9160.7|381
1597053000000|2020-08-10 09:50:00|9162.3|9160.8|9164.2|9162.7|9165.5|9164|9161.2|9159.7|362
1597053300000|2020-08-10 09:55:00|9164.3|9162.8|9163.5|9162|9165.7|9164.2|9163.5|9162|307
1597053600000|2020-08-10 10:00:00|9163.9|9161.5|9160.4|9158.9|9163.9|9162.4|9160.3|9158.8|393
1597053900000|2020-08-10 10:05:00|9160.3|9158.8|9162.3|9160.8|9163.2|9161.7|9159.9|9158.4|240
1597054200000|2020-08-10 10:10:00|9162.4|9160.9|9159.7|9158.2|9162.8|9160.9|9159.3|9157.8|338
1597054500000|2020-08-10 10:15:00|9159.6|9158.1|9164.7|9163.2|9166.8|9165.3|9159.5|9158|456
1597054800000|2020-08-10 10:20:00|9164.6|9163.1|9171.6|9170.1|9172.1|9170.1|9164.6|9162.8|491
1597055100000|2020-08-10 10:25:00|9172.1|9169.7|9171.9|9170.4|9174|9172.2|9171.1|9169.6|303
1597055400000|2020-08-10 10:30:00|9171.8|9170.3|9172.5|9170.1|9173.3|9171.8|9168.3|9166.8|410
1597055700000|2020-08-10 10:35:00|9172.4|9170|9174|9172.5|9179.8|9177.8|9169.5|9168|528
1597056000000|2020-08-10 10:40:00|9174.5|9172.1|9178.2|9176.7|9179.3|9177.8|9173.4|9171.4|469
1597056300000|2020-08-10 10:45:00|9178.1|9176.6|9176.4|9174.9|9180.5|9178.6|9176.3|9174.8|367
1597056600000|2020-08-10 10:50:00|9176.5|9175|9183.5|9182|9184.8|9183|9175.6|9174.1|515
1597056900000|2020-08-10 10:55:00|9183.3|9181.8|9184|9182.5|9185|9183.5|9182.3|9180.5|555
1597057200000|2020-08-10 11:00:00|9183.9|9182.4|9178.9|9177.4|9184|9182.5|9178.2|9176.3|513
1597057500000|2020-08-10 11:05:00|9178.8|9177.3|9182.9|9180.5|9183.2|9181.1|9178.2|9176.2|424
1597057800000|2020-08-10 11:10:00|9182.8|9180.4|9182.9|9180.5|9184.1|9182.1|9182.1|9180.4|349
1597058100000|2020-08-10 11:15:00|9182.2|9180.7|9180|9178.5|9183.5|9181.1|9179.9|9178|357
1597058400000|2020-08-10 11:20:00|9180.1|9178.6|9182.3|9180.8|9182.5|9181|9177|9175.5|348
1597058700000|2020-08-10 11:25:00|9182.2|9180.7|9182.9|9180.5|9185.2|9183.7|9181.5|9180|416
1597059000000|2020-08-10 11:30:00|9182.8|9180.4|9182.5|9181|9183.3|9181.8|9180.7|9179.2|355
1597059300000|2020-08-10 11:35:00|9182.3|9180.8|9181|9179.5|9182.4|9180.9|9179.5|9177.9|400
1597059600000|2020-08-10 11:40:00|9180.9|9179.4|9179.3|9177.8|9181.5|9180|9179.2|9177.6|363
1597059900000|2020-08-10 11:45:00|9179.2|9177.7|9179.7|9178.2|9180.1|9178.6|9177.3|9175.8|278
1597060200000|2020-08-10 11:50:00|9179.8|9178.3|9176.5|9175|9179.8|9178.3|9175.8|9174.3|320
1597060500000|2020-08-10 11:55:00|9176.3|9174.8|9179|9177.5|9179.5|9177.9|9175.9|9174.1|330
1597060800000|2020-08-10 12:00:00|9179.1|9177.6|9179|9177.5|9181.1|9179.6|9178.4|9176.9|314
1597061100000|2020-08-10 12:05:00|9179.2|9177.7|9174.1|9172.6|9179.2|9177.7|9173.9|9172|412
1597061400000|2020-08-10 12:10:00|9174|9172.5|9174.2|9172.7|9174.6|9172.9|9172.9|9171.4|329
1597061700000|2020-08-10 12:15:00|9174.1|9172.6|9172.7|9171.2|9175.1|9173.6|9170.9|9169|405
1597062000000|2020-08-10 12:20:00|9172.8|9171.3|9174.4|9172.9|9176.1|9174.3|9171.8|9170.3|376
1597062300000|2020-08-10 12:25:00|9174.3|9172.8|9176|9174.5|9177.6|9175.6|9172.2|9170.7|364
1597062600000|2020-08-10 12:30:00|9176.1|9173.7|9177.4|9175.9|9177.6|9176.1|9175.4|9173.7|397
1597062900000|2020-08-10 12:35:00|9177.5|9176|9175.2|9173.7|9179.8|9177.8|9173.5|9171.6|342
1597063200000|2020-08-10 12:40:00|9175.3|9173.8|9172.2|9170.7|9176|9174.5|9171|9169.5|320
1597063500000|2020-08-10 12:45:00|9172.1|9170.6|9171.9|9170.4|9172.8|9171.3|9169.3|9167.8|385
1597063800000|2020-08-10 12:50:00|9171.8|9170.3|9171.2|9169.7|9173.8|9172|9171|9169.5|259
1597064100000|2020-08-10 12:55:00|9171.1|9169.6|9168.2|9165.8|9171.2|9169.7|9166.3|9164.1|432
1597064400000|2020-08-10 13:00:00|9167.8|9166.3|9165.9|9164.4|9169|9167.1|9165|9163|460
1597064700000|2020-08-10 13:05:00|9166|9164.5|9166.1|9164.6|9168.3|9166.3|9163.2|9161.7|500
1597065000000|2020-08-10 13:10:00|9166|9164.5|9167.8|9166.3|9168.9|9167.1|9165|9163.1|325
1597065300000|2020-08-10 13:15:00|9167.7|9166.2|9166|9164.5|9168.6|9167.1|9165|9163|355
1597065600000|2020-08-10 13:20:00|9166.1|9164.6|9169.5|9168|9170.3|9168.8|9165.8|9164|406
1597065900000|2020-08-10 13:25:00|9169.4|9167.9|9164.4|9162.9|9169.8|9168|9163.9|9162.4|450
1597066200000|2020-08-10 13:30:00|9164.9|9163.4|9158.3|9156.8|9165.8|9164.3|9157.7|9156.2|492
1597066500000|2020-08-10 13:35:00|9158.4|9156.9|9162.5|9161|9162.5|9161|9156.6|9155.1|475
1597066800000|2020-08-10 13:40:00|9162.4|9160.9|9160.4|9158.9|9163.9|9162.3|9160.2|9158.5|412
1597067100000|2020-08-10 13:45:00|9160.2|9158.7|9152.7|9151.2|9160.4|9158.9|9152.7|9151.2|606
1597067400000|2020-08-10 13:50:00|9152.8|9151.3|9152|9150.5|9154.3|9152.8|9149|9147.2|661
1597067700000|2020-08-10 13:55:00|9152.1|9150.6|9145|9142.6|9152.7|9151.2|9143.9|9142.1|708
1597068000000|2020-08-10 14:00:00|9145.1|9142.7|9140.9|9139.4|9147.1|9145.6|9140|9138.5|698
1597068300000|2020-08-10 14:05:00|9141|9139.5|9143.4|9141.9|9145.7|9144.2|9139.8|9137.9|518
1597068600000|2020-08-10 14:10:00|9143.8|9142.3|9141.3|9139.8|9144|9142.5|9140.6|9139.1|464
1597068900000|2020-08-10 14:15:00|9141.4|9139.9|9144.2|9142.7|9145|9143.5|9140.9|9139.4|498
1597069200000|2020-08-10 14:20:00|9144.3|9142.8|9147.2|9144.8|9147.6|9146.1|9143.3|9141.8|423
1597069500000|2020-08-10 14:25:00|9147.1|9144.7|9147.5|9146|9147.6|9146.1|9143.4|9141.4|397
1597069800000|2020-08-10 14:30:00|9147.4|9145.9|9142.2|9140.7|9148.9|9146.8|9141.8|9140.3|575
1597070100000|2020-08-10 14:35:00|9142.1|9140.6|9143.7|9141.3|9145.8|9144|9139.5|9137.8|595
1597070400000|2020-08-10 14:40:00|9143.6|9141.2|9144|9142.5|9148|9146.1|9140.1|9138|604
1597070700000|2020-08-10 14:45:00|9143.9|9142.4|9148|9145.6|9150.3|9148.7|9143.4|9141.9|582
1597071000000|2020-08-10 14:50:00|9147.6|9146.1|9149.1|9147.6|9150.5|9148.7|9146.2|9144.7|608
1597071300000|2020-08-10 14:55:00|9149|9147.5|9146.5|9145|9151|9149.5|9143.7|9142.2|636
1597071600000|2020-08-10 15:00:00|9146.6|9145.1|9145.5|9143.1|9147.8|9146.3|9143.9|9142.4|587
1597071900000|2020-08-10 15:05:00|9145.6|9143.2|9147.1|9144.7|9148.2|9146.2|9143.1|9141.6|331
1597072200000|2020-08-10 15:10:00|9146.8|9145.3|9146.7|9145.2|9149.5|9147.8|9145.8|9144.2|344
1597072500000|2020-08-10 15:15:00|9146.8|9145.3|9149.2|9147.7|9149.6|9148.1|9146.7|9145.2|249
1597072800000|2020-08-10 15:20:00|9149.3|9147.8|9152.4|9150.9|9153.6|9152.1|9149.2|9147.7|395
1597073100000|2020-08-10 15:25:00|9152.5|9151|9152.8|9151.3|9153.9|9151.9|9150.7|9149.2|437
1597073400000|2020-08-10 15:30:00|9152.7|9151.2|9151.8|9150.3|9155.2|9153.7|9151.6|9150|451
1597073700000|2020-08-10 15:35:00|9152.3|9149.9|9155.3|9153.8|9156.4|9154.7|9152|9149.8|402
1597074000000|2020-08-10 15:40:00|9155.1|9153.6|9155.1|9153.6|9156.5|9154.6|9153.3|9151.4|406
1597074300000|2020-08-10 15:45:00|9155.2|9153.7|9153.8|9152.3|9156.6|9154.7|9153.6|9151.7|382
1597074600000|2020-08-10 15:50:00|9153.7|9152.2|9154.2|9152.7|9157.2|9155.2|9153.3|9151.8|391
1597074900000|2020-08-10 15:55:00|9154|9152.5|9156|9154.5|9157|9155.5|9152.5|9151|279
1597075200000|2020-08-10 16:00:00|9156.1|9154.6|9151.7|9150.2|9156.8|9154.9|9151.4|9149.5|348
1597075500000|2020-08-10 16:05:00|9151.4|9149.9|9152.3|9150.8|9153.3|9151.8|9151.4|9149.9|267
1597075800000|2020-08-10 16:10:00|9152.2|9150.7|9150.3|9148.8|9153.3|9151.8|9149.9|9148|398
1597076100000|2020-08-10 16:15:00|9150.4|9148.9|9153.2|9150.8|9154.8|9152.8|9150.3|9148.8|397
1597076400000|2020-08-10 16:20:00|9152.8|9151.3|9153.5|9152|9154.4|9152.9|9150.7|9148.7|389
1597076700000|2020-08-10 16:25:00|9153.6|9152.1|9153.1|9151.6|9153.9|9152.4|9152|9150.4|371
1597077000000|2020-08-10 16:30:00|9153|9151.5|9151.4|9149.9|9153.2|9151.7|9151|9149.5|299
1597077300000|2020-08-10 16:35:00|9151.3|9149.8|9153.7|9152.2|9154.6|9152.7|9151.2|9149.5|403
1597077600000|2020-08-10 16:40:00|9153.6|9152.1|9149.2|9147.7|9154.2|9152.3|9149.2|9147.7|321
1597077900000|2020-08-10 16:45:00|9149.3|9147.8|9148.7|9146.3|9151.1|9149.6|9147.9|9146.3|330
1597078200000|2020-08-10 16:50:00|9148.8|9146.4|9147.6|9146.1|9148.9|9147.4|9146.6|9145.1|293
1597078500000|2020-08-10 16:55:00|9147.5|9146|9146.5|9145|9147.6|9146.1|9145.2|9143.7|347
1597078800000|2020-08-10 17:00:00|9146.4|9144.9|9149.1|9147.6|9149.3|9147.8|9146|9144.5|263
1597079100000|2020-08-10 17:05:00|9149.2|9147.7|9149.3|9147.8|9150.3|9148.8|9148.4|9146.9|182
1597079400000|2020-08-10 17:10:00|9149.2|9147.7|9148.3|9146.8|9149.3|9147.8|9148|9146.5|121
1597079700000|2020-08-10 17:15:00|9148.4|9146.9|9149|9147.5|9149.4|9147.9|9147.4|9145.9|159
1597080000000|2020-08-10 17:20:00|9148.9|9147.4|9150.1|9148.6|9150.8|9149.3|9148.3|9146.8|180
1597080300000|2020-08-10 17:25:00|9150.2|9148.7|9150.9|9149.4|9151|9149.5|9150.1|9148.6|139
1597080600000|2020-08-10 17:30:00|9150.8|9149.3|9151|9149.5|9151.4|9149.9|9150.1|9148.6|222
1597080900000|2020-08-10 17:35:00|9150.9|9149.4|9150.1|9148.6|9151.7|9150.2|9150.1|9148.6|181
1597081200000|2020-08-10 17:40:00|9150.2|9148.7|9148.2|9146.7|9150.2|9148.7|9147.8|9146.3|199
1597081500000|2020-08-10 17:45:00|9148.1|9146.6|9149.4|9147.9|9149.9|9148.4|9147.8|9146.3|155
1597081800000|2020-08-10 17:50:00|9149.5|9148|9149.2|9147.7|9150.1|9148.6|9149|9147.5|167
1597082100000|2020-08-10 17:55:00|9149.1|9147.6|9151.2|9148.8|9151.3|9149.4|9148.2|9146.7|259
1597082400000|2020-08-10 18:00:00|9151.3|9148.9|9151.6|9150.1|9152.9|9151.4|9150.8|9148.9|359
1597082700000|2020-08-10 18:05:00|9151.5|9150|9151.6|9150.1|9151.7|9150.2|9150|9148.5|233
1597083000000|2020-08-10 18:10:00|9151.7|9150.2|9152.6|9151.1|9152.7|9151.2|9151.5|9150|180
1597083300000|2020-08-10 18:15:00|9152.7|9151.2|9152.6|9151.1|9153.3|9151.8|9151.7|9150|227
1597083600000|2020-08-10 18:20:00|9152.7|9151.2|9153.5|9152|9154.1|9152.6|9151.9|9149.9|387
1597083900000|2020-08-10 18:25:00|9154.1|9151.7|9154|9151.6|9155.7|9153.9|9153.1|9151.3|451
1597084200000|2020-08-10 18:30:00|9153.9|9151.5|9153.2|9151.7|9154.3|9152.8|9152.8|9151.3|170
1597084500000|2020-08-10 18:35:00|9153.3|9151.8|9152.7|9151.2|9154.7|9152.9|9151.9|9150.4|282
1597084800000|2020-08-10 18:40:00|9153.2|9150.8|9153.9|9152.4|9155|9153.5|9152.7|9150.8|275
1597085100000|2020-08-10 18:45:00|9153.8|9152.3|9152.8|9151.3|9153.9|9152.4|9151.2|9149.7|410
1597085400000|2020-08-10 18:50:00|9153.2|9151.7|9154.1|9152.6|9154.4|9152.9|9152.7|9150.7|208
1597085700000|2020-08-10 18:55:00|9154|9152.5|9153.6|9152.1|9155.3|9153.5|9152.3|9150.8|335
1597086000000|2020-08-10 19:00:00|9153.7|9152.2|9157.3|9155.8|9158.2|9156.5|9153.4|9151.3|637
1597086300000|2020-08-10 19:05:00|9157.2|9155.7|9155.8|9154.3|9157.7|9156.2|9155.4|9153.6|551
1597086600000|2020-08-10 19:10:00|9155.9|9154.4|9156.8|9155.3|9157.3|9155.3|9154.1|9152.6|357
1597086900000|2020-08-10 19:15:00|9156.7|9155.2|9156.9|9154.5|9158.6|9156.7|9155.9|9154|387
1597087200000|2020-08-10 19:20:00|9156.5|9155|9154.1|9152.6|9157.9|9155.8|9154|9152.2|220
1597087500000|2020-08-10 19:25:00|9154.2|9152.7|9154.5|9152.1|9154.8|9153.3|9153.2|9151.4|300
1597087800000|2020-08-10 19:30:00|9154|9152.5|9156.1|9153.7|9156.5|9154.5|9153.6|9152|230
1597088100000|2020-08-10 19:35:00|9156.2|9153.8|9155.7|9154.2|9156.3|9154.8|9154.9|9153|226
1597088400000|2020-08-10 19:40:00|9155.8|9154.3|9157|9155.5|9157.3|9155.7|9155.6|9153.7|163
1597088700000|2020-08-10 19:45:00|9156.8|9155.3|9155.8|9154.3|9157.4|9155.9|9155.4|9153.5|231
1597089000000|2020-08-10 19:50:00|9156|9154.5|9156.4|9154.9|9156.9|9155.1|9155.7|9153.8|277
1597089300000|2020-08-10 19:55:00|9156.3|9154.8|9155.2|9152.8|9156.4|9154.9|9154.1|9152.2|302
1597089600000|2020-08-10 20:00:00|9155.1|9153.6|9154|9152.5|9155.5|9153.7|9152.3|9150.8|232
1597089900000|2020-08-10 20:05:00|9153.9|9152.4|9154.9|9153.4|9155|9153.5|9153.9|9152.1|84
1597090200000|2020-08-10 20:10:00|9154.8|9153.3|9154.9|9153.4|9155.4|9153.5|9154.5|9152.6|83
1597090500000|2020-08-10 20:15:00|9155|9153.5|9154.8|9153.3|9156|9154.2|9154.8|9152.9|84
1597090800000|2020-08-10 20:20:00|9154.9|9153.4|9154.8|9153.3|9155.3|9153.6|9154.7|9152.8|78
1597091100000|2020-08-10 20:25:00|9154.7|9153.2|9154.8|9153.3|9155.4|9153.5|9154|9152.1|134
1597091400000|2020-08-10 20:30:00|9154.9|9153.4|9155.4|9153|9155.5|9153.6|9154.8|9152.8|51
1597091700000|2020-08-10 20:35:00|9155.5|9153.1|9156.2|9153.8|9156.4|9154.4|9155.4|9153|71
1597092000000|2020-08-10 20:40:00|9156.3|9153.9|9155.8|9154.3|9156.4|9154.4|9155.7|9153.6|44
1597092300000|2020-08-10 20:45:00|9155.7|9154.2|9157.2|9154.8|9157.6|9155.6|9155.6|9153.7|105
1597092600000|2020-08-10 20:50:00|9157.3|9154.9|9157.3|9154.9|9157.5|9155.5|9156.6|9154.6|108
1597092900000|2020-08-10 20:55:00|9157.4|9155|9157.5|9155.1|9158.2|9155.9|9157.1|9154.7|152
1597093200000|2020-08-10 21:00:00|9160.4|9154|9160.6|9152.9|9162.5|9156.2|9158.1|9151.4|70
1597093500000|2020-08-10 21:05:00|9161.9|9152.2|9160.8|9150.8|9163|9153.6|9156.8|9149.3|210
1597093800000|2020-08-10 21:10:00|9160|9150|9159.1|9149.1|9160.7|9151.3|9155.8|9147.8|208
1597094100000|2020-08-10 21:15:00|9159.2|9149.2|9154.3|9149.2|9159.3|9150.2|9153.9|9146.7|196
1597094400000|2020-08-10 21:20:00|9154.9|9148.9|9155.3|9148.3|9156.5|9150.4|9153.5|9147.8|494
1597094700000|2020-08-10 21:25:00|9153.9|9148.5|9155.7|9148.7|9156|9150.2|9153.5|9147.5|98
1597095000000|2020-08-10 21:30:00|9155.8|9149.1|9158.2|9151.5|9160.2|9151.8|9155.6|9148.8|273
1597095300000|2020-08-10 21:35:00|9159|9151.4|9159.8|9150.4|9160.3|9152|9157.7|9149.4|254
1597095600000|2020-08-10 21:40:00|9159.7|9150.1|9158.9|9148.9|9160.8|9151|9157.4|9148.5|282
1597095900000|2020-08-10 21:45:00|9159.2|9149.2|9155.9|9149.5|9159.3|9150.3|9155.8|9147.8|597
1597096200000|2020-08-10 21:50:00|9155.7|9149.8|9159.8|9151.4|9160.3|9151.7|9155|9147.2|606
1597096500000|2020-08-10 21:55:00|9159.9|9151.6|9160.3|9150.3|9160.6|9152.3|9158.8|9149.1|398
1597096800000|2020-08-10 22:00:00|9160.2|9150.2|9155.8|9153.4|9160.2|9154|9154.6|9148.3|418
1597097100000|2020-08-10 22:05:00|9156.7|9152.5|9156.2|9153.8|9156.7|9153.8|9154.2|9151.4|185
1597097400000|2020-08-10 22:10:00|9156.1|9153.7|9156.6|9154.2|9156.6|9154.2|9155.9|9153.2|126
1597097700000|2020-08-10 22:15:00|9156.4|9153.7|9156.3|9153.9|9156.6|9154.2|9155.2|9152.8|104
1597098000000|2020-08-10 22:20:00|9156.4|9154|9156.3|9153.9|9156.7|9154.3|9156|9153.6|101
1597098300000|2020-08-10 22:25:00|9156.2|9153.8|9156.2|9153.8|9156.5|9154.1|9156|9153.6|84
1597098600000|2020-08-10 22:30:00|9156.1|9153.7|9155.6|9153.2|9156.9|9154.5|9155.6|9153.2|73
1597098900000|2020-08-10 22:35:00|9155.7|9153.3|9155.1|9152.7|9156.1|9153.7|9154.3|9152.4|112
1597099200000|2020-08-10 22:40:00|9155.2|9152.8|9155.2|9152.8|9155.4|9153|9154.9|9152.5|71
1597099500000|2020-08-10 22:45:00|9155.3|9152.9|9155.3|9152.9|9155.5|9153.1|9155.1|9152.7|51
1597099800000|2020-08-10 22:50:00|9155.4|9153|9156.2|9153.8|9157.2|9154.9|9155.3|9152.9|89
1597100100000|2020-08-10 22:55:00|9156.3|9153.9|9155.3|9152.9|9156.3|9153.9|9155.3|9152.9|79
1597100400000|2020-08-10 23:00:00|9157.7|9154|9155.9|9153.5|9157.7|9154|9155.5|9153.1|136
1597100700000|2020-08-10 23:05:00|9156|9153.6|9156.3|9153.9|9156.9|9154.5|9155.4|9153|110
1597101000000|2020-08-10 23:10:00|9156.2|9153.8|9155.7|9153.3|9156.4|9154.1|9155.5|9153.1|90
1597101300000|2020-08-10 23:15:00|9155.6|9153.2|9155.7|9153.3|9156.2|9153.8|9155.6|9153.2|85
1597101600000|2020-08-10 23:20:00|9155.6|9153.2|9156.9|9154.5|9157|9154.6|9155.5|9153.1|145
1597101900000|2020-08-10 23:25:00|9156.8|9154.4|9156.4|9154|9157|9154.6|9155.7|9153.7|99
1597102200000|2020-08-10 23:30:00|9156.5|9154.1|9156.9|9154.5|9157|9154.6|9155.8|9153.9|65
1597102500000|2020-08-10 23:35:00|9157.4|9155|9156.7|9154.3|9157.5|9155.4|9156|9154.1|125
1597102800000|2020-08-10 23:40:00|9156.6|9154.2|9155.1|9152.7|9156.8|9154.8|9154.7|9152.7|102
1597103100000|2020-08-10 23:45:00|9155.2|9152.8|9155|9152.6|9155.3|9153.3|9154|9152.5|107
1597103400000|2020-08-10 23:50:00|9155.1|9152.7|9156.8|9154.4|9157.9|9155.5|9154.9|9152.6|117
1597103700000|2020-08-10 23:55:00|9156.9|9154.5|9157.7|9155.3|9157.9|9155.5|9156.7|9154.3|93
1597104000000|2020-08-11 00:00:00|9157.6|9155.2|9160.9|9158.5|9162|9160.1|9156.8|9154.4|321
1597104300000|2020-08-11 00:05:00|9161|9158.6|9160.4|9158|9161.2|9158.8|9159|9157.1|248
1597104600000|2020-08-11 00:10:00|9160.5|9158.1|9159.5|9157.1|9161.2|9158.9|9157.9|9155.9|289
1597104900000|2020-08-11 00:15:00|9159.4|9157|9162.7|9160.3|9163|9160.6|9158.9|9156.5|218
1597105200000|2020-08-11 00:20:00|9162.8|9160.4|9164.1|9162.6|9164.8|9162.9|9162.8|9160.4|311
1597105500000|2020-08-11 00:25:00|9164|9162.5|9163.6|9161.2|9165.1|9163.2|9163.4|9161.1|228
1597105800000|2020-08-11 00:30:00|9163|9161.5|9162.7|9160.3|9163.7|9161.7|9161.5|9159.1|220
1597106100000|2020-08-11 00:35:00|9162.8|9160.4|9166.3|9163.9|9166.7|9164.3|9162.3|9159.9|216
1597106400000|2020-08-11 00:40:00|9165.9|9163.5|9165.3|9162.9|9166|9163.6|9164.5|9162.1|229
1597106700000|2020-08-11 00:45:00|9165.2|9162.8|9164.9|9163.4|9165.3|9163.4|9164.2|9161.8|204
1597107000000|2020-08-11 00:50:00|9165.5|9163.1|9167.7|9165.3|9169.5|9167.1|9165.2|9162.8|378
1597107300000|2020-08-11 00:55:00|9167.8|9165.4|9166.1|9163.7|9169.4|9167.5|9165.9|9163.5|219
1597107600000|2020-08-11 01:00:00|9166.7|9164.6|9165.9|9163.5|9167.9|9165.9|9165.4|9163.5|240
1597107900000|2020-08-11 01:05:00|9165.7|9163.3|9163.3|9160.9|9165.8|9163.7|9162.8|9160.8|208
1597108200000|2020-08-11 01:10:00|9162.8|9161.3|9165.1|9162.7|9165.3|9163.1|9161.1|9158.7|229
1597108500000|2020-08-11 01:15:00|9165|9162.6|9163.5|9161.1|9165.3|9162.9|9163.3|9160.9|164
1597108800000|2020-08-11 01:20:00|9163.4|9161|9162.7|9160.3|9164|9161.6|9161.7|9159.3|144
1597109100000|2020-08-11 01:25:00|9162.6|9160.2|9162.7|9160.3|9162.9|9160.5|9162.2|9159.8|110
1597109400000|2020-08-11 01:30:00|9162.6|9160.2|9160.4|9158|9162.9|9160.6|9159.6|9157.7|187
1597109700000|2020-08-11 01:35:00|9160.3|9157.9|9157.8|9155.4|9160.8|9158.8|9157|9155|396
1597110000000|2020-08-11 01:40:00|9158.2|9155.8|9159.6|9157.2|9159.6|9157.2|9157.2|9155.1|194
1597110300000|2020-08-11 01:45:00|9159.5|9157.1|9158.3|9155.9|9160.3|9157.9|9157.9|9155.7|217
1597110600000|2020-08-11 01:50:00|9158.4|9156|9155.7|9153.3|9158.8|9156.9|9155.2|9153.1|326
1597110900000|2020-08-11 01:55:00|9155.5|9153.1|9157.8|9155.4|9158.8|9156.6|9154.1|9152|285
1597111200000|2020-08-11 02:00:00|9157.7|9155.3|9157.3|9154.9|9158.4|9156.5|9156.5|9154.1|349
1597111500000|2020-08-11 02:05:00|9157.2|9154.8|9157.6|9155.2|9158.3|9156.4|9156.6|9154.2|208
1597111800000|2020-08-11 02:10:00|9157.5|9155.1|9154.8|9152.4|9157.9|9155.7|9154.7|9152.3|266
1597112100000|2020-08-11 02:15:00|9154.9|9152.5|9154.3|9151.9|9155.7|9153.3|9153.9|9151.5|323
1597112400000|2020-08-11 02:20:00|9154.4|9152|9155.1|9152.7|9156|9153.8|9153.6|9151.4|272
1597112700000|2020-08-11 02:25:00|9155.2|9152.8|9153.7|9151.3|9155.9|9153.5|9153.2|9151.1|226
1597113000000|2020-08-11 02:30:00|9153.6|9151.2|9156|9153.6|9156.9|9154.5|9153.6|9151.2|185
1597113300000|2020-08-11 02:35:00|9155.9|9153.5|9155.9|9153.5|9156.2|9154|9154.4|9152.4|215
1597113600000|2020-08-11 02:40:00|9155.7|9153.3|9156.9|9154.5|9157.5|9155.4|9155.6|9153.3|211
1597113900000|2020-08-11 02:45:00|9157.3|9154.9|9157.2|9154.8|9157.7|9155.3|9155.9|9153.5|164
1597114200000|2020-08-11 02:50:00|9157.1|9154.7|9155|9152.6|9157.1|9154.7|9154.5|9152.3|145
1597114500000|2020-08-11 02:55:00|9155.1|9152.7|9156|9153.6|9156.8|9154.4|9154.9|9152.6|160
1597114800000|2020-08-11 03:00:00|9155.9|9153.5|9154.4|9152|9156.1|9153.9|9153.9|9151.9|164
1597115100000|2020-08-11 03:05:00|9154.5|9152.1|9155.1|9152.7|9156.8|9154.4|9154.4|9152|187
1597115400000|2020-08-11 03:10:00|9155|9152.6|9156.7|9154.3|9156.8|9154.7|9155|9152.6|97
1597115700000|2020-08-11 03:15:00|9156.8|9154.4|9155.1|9152.7|9157.1|9154.7|9154.7|9152.4|154
1597116000000|2020-08-11 03:20:00|9155|9152.6|9155.9|9153.5|9156|9153.8|9154.5|9152.4|174
1597116300000|2020-08-11 03:25:00|9155.8|9153.4|9155.8|9153.4|9156|9153.8|9154.5|9152.5|214
1597116600000|2020-08-11 03:30:00|9155.7|9153.3|9156|9153.6|9156.8|9154.8|9154.5|9152.4|213
1597116900000|2020-08-11 03:35:00|9156.1|9153.7|9154.5|9153|9156.3|9154.1|9154.2|9152.6|157
1597117200000|2020-08-11 03:40:00|9154.6|9153.1|9154.5|9152.1|9155.3|9153.3|9153.9|9152.1|178
1597117500000|2020-08-11 03:45:00|9154.6|9152.2|9153.8|9152.3|9154.6|9152.6|9153.6|9151.8|117
1597117800000|2020-08-11 03:50:00|9153.7|9152.2|9152.2|9150.7|9154.9|9153|9152.2|9150.6|156
1597118100000|2020-08-11 03:55:00|9152.3|9150.8|9152.4|9150|9153.3|9151.4|9151.2|9149.2|197
1597118400000|2020-08-11 04:00:00|9152.3|9149.9|9152|9150.5|9153.3|9151.3|9151.9|9149.9|151
1597118700000|2020-08-11 04:05:00|9151.9|9150.4|9152.7|9150.3|9153.7|9151.6|9151.8|9149.7|185
1597119000000|2020-08-11 04:10:00|9152.3|9150.8|9152.7|9150.3|9153.4|9151.6|9152.1|9150.1|163
1597119300000|2020-08-11 04:15:00|9152.6|9150.2|9151.9|9149.5|9153.4|9151.4|9151.4|9149.5|192
1597119600000|2020-08-11 04:20:00|9151.5|9150|9151.1|9149.6|9151.9|9150|9150.1|9148.2|187
1597119900000|2020-08-11 04:25:00|9151|9149.5|9150.8|9148.4|9151.1|9149.6|9150.2|9148.4|120
1597120200000|2020-08-11 04:30:00|9150.9|9148.5|9151.6|9149.2|9151.7|9149.6|9149.5|9147.5|173
1597120500000|2020-08-11 04:35:00|9151.5|9149.1|9151.7|9149.3|9152.4|9150.5|9151|9149|175
1597120800000|2020-08-11 04:40:00|9151.8|9149.4|9150.8|9148.4|9151.9|9149.9|9150.1|9148.3|182
1597121100000|2020-08-11 04:45:00|9150.9|9148.5|9151.2|9148.8|9151.6|9149.7|9150.2|9148.2|191
1597121400000|2020-08-11 04:50:00|9151.1|9148.7|9150.7|9148.3|9151.5|9149.5|9150.2|9148.3|157
1597121700000|2020-08-11 04:55:00|9150.8|9148.4|9150.9|9148.5|9151|9149|9149.8|9148|119
1597122000000|2020-08-11 05:00:00|9150.8|9148.4|9152|9149.6|9152.5|9150.5|9150.4|9148.4|154
1597122300000|2020-08-11 05:05:00|9151.7|9149.3|9152.4|9150|9152.5|9150.5|9151.4|9149.3|127
1597122600000|2020-08-11 05:10:00|9152.5|9150.1|9151.9|9149.5|9153.5|9151.1|9151.3|9149.3|202
1597122900000|2020-08-11 05:15:00|9152|9149.6|9151.9|9149.5|9152.4|9150.2|9150.1|9148.2|272
1597123200000|2020-08-11 05:20:00|9152|9149.6|9150.9|9148.5|9152.1|9149.7|9150.3|9148.3|206
1597123500000|2020-08-11 05:25:00|9151|9148.6|9151.5|9149.1|9151.6|9149.7|9150.5|9148.3|140
1597123800000|2020-08-11 05:30:00|9151.4|9149|9152.7|9150.3|9152.8|9150.7|9151.3|9148.9|192
1597124100000|2020-08-11 05:35:00|9152.6|9150.2|9154.3|9151.9|9155|9153.1|9152.5|9150.1|216
1597124400000|2020-08-11 05:40:00|9153.8|9152.3|9154.9|9153.4|9156.1|9154.1|9153.8|9152.3|274
1597124700000|2020-08-11 05:45:00|9155.3|9152.9|9150.7|9148.3|9156.6|9154.3|9150.6|9148.2|380
1597125000000|2020-08-11 05:50:00|9150.8|9148.4|9152.5|9150.1|9152.6|9150.4|9150|9148.3|309
1597125300000|2020-08-11 05:55:00|9152.4|9150|9153.6|9151.2|9155.9|9153.9|9152.4|9150|301
1597125600000|2020-08-11 06:00:00|9153.5|9151.1|9149.5|9148|9153.6|9151.2|9149|9147.4|433
1597125900000|2020-08-11 06:05:00|9149.4|9147.9|9148.5|9146.1|9150.2|9148.7|9147.9|9146.1|329
1597126200000|2020-08-11 06:10:00|9148.2|9146.7|9152.5|9150.1|9154.6|9152.5|9148.1|9146|443
1597126500000|2020-08-11 06:15:00|9152.6|9150.2|9151.8|9150.3|9153.3|9151.4|9151.3|9149.2|435
1597126800000|2020-08-11 06:20:00|9151.9|9150.4|9155.9|9153.5|9156.5|9154.8|9150.8|9148.9|420
1597127100000|2020-08-11 06:25:00|9155.6|9154.1|9157.1|9154.7|9160.4|9158.5|9155.6|9153.4|476
1597127400000|2020-08-11 06:30:00|9157|9154.6|9156.9|9155.4|9158.2|9156.5|9154.7|9153.2|427
1597127700000|2020-08-11 06:35:00|9157|9155.5|9158.7|9157.2|9159.4|9157.8|9156.2|9154.7|329
1597128000000|2020-08-11 06:40:00|9158.6|9157.1|9157.9|9156.4|9159.2|9157.4|9157.2|9155.4|370
1597128300000|2020-08-11 06:45:00|9157.6|9156.1|9159|9157.5|9161.3|9159.8|9157.2|9155.7|366
1597128600000|2020-08-11 06:50:00|9159.1|9157.6|9161.7|9160.2|9163.2|9161.7|9157.2|9155.4|424
1597128900000|2020-08-11 06:55:00|9161.6|9160.1|9150.8|9149.3|9163.4|9161.9|9150.8|9148.9|583
1597129200000|2020-08-11 07:00:00|9150.9|9149.4|9153|9151.5|9153.9|9152.4|9148.9|9147.3|532
1597129500000|2020-08-11 07:05:00|9153.1|9151.6|9154|9152.5|9155.3|9153.4|9151.4|9149.4|513
1597129800000|2020-08-11 07:10:00|9153.9|9152.4|9151.5|9150|9154.8|9153.3|9149.7|9148.2|390
1597130100000|2020-08-11 07:15:00|9151.6|9150.1|9152.5|9151|9152.7|9151.2|9148.5|9147|509
1597130400000|2020-08-11 07:20:00|9152.6|9151.1|9151.1|9149.6|9153.4|9151.9|9150|9148.5|487
1597130700000|2020-08-11 07:25:00|9151|9149.5|9149.8|9148.3|9151.8|9150.3|9145.9|9144.4|609
1597131000000|2020-08-11 07:30:00|9149.9|9148.4|9147.2|9145.7|9149.9|9148.4|9145.4|9143.7|523
1597131300000|2020-08-11 07:35:00|9146.7|9145.2|9148.9|9147.4|9149.9|9148.4|9145|9143.5|600
1597131600000|2020-08-11 07:40:00|9148.7|9147.2|9152.5|9151|9154|9152.5|9147.8|9146.3|450
1597131900000|2020-08-11 07:45:00|9152.4|9150.9|9153|9151.5|9154.5|9153|9151.5|9150|338
1597132200000|2020-08-11 07:50:00|9153.1|9151.6|9152.1|9150.6|9153.2|9151.7|9149.9|9148.4|445
1597132500000|2020-08-11 07:55:00|9152.2|9150.7|9148.8|9147.3|9152.2|9150.7|9147.5|9146|375
1597132800000|2020-08-11 08:00:00|9148.9|9147.4|9147.9|9146.4|9149.6|9148.1|9146.4|9144.8|498
1597133100000|2020-08-11 08:05:00|9147.8|9146.3|9147.2|9145.7|9151.8|9149.9|9147|9145.5|540
1597133400000|2020-08-11 08:10:00|9147.3|9145.8|9138.4|9136|9147.3|9145.8|9137.2|9135.7|627
1597133700000|2020-08-11 08:15:00|9138.1|9136.6|9137.3|9135.8|9139.2|9137.3|9136.3|9134.5|525
1597134000000|2020-08-11 08:20:00|9137.4|9135.9|9137.3|9135.8|9139.3|9137.4|9133.9|9132.1|567
1597134300000|2020-08-11 08:25:00|9137.4|9135.9|9138.7|9137.2|9139.5|9138|9137.1|9135.6|545
1597134600000|2020-08-11 08:30:00|9138.6|9137.1|9142|9140.5|9143.8|9142.3|9138.6|9137.1|403
1597134900000|2020-08-11 08:35:00|9142.1|9140.6|9143.4|9141.9|9146.1|9144.6|9139.3|9137.7|532
1597135200000|2020-08-11 08:40:00|9143.3|9141.8|9145.6|9144.1|9146.3|9144.8|9142.7|9141.2|461
1597135500000|2020-08-11 08:45:00|9145.7|9144.2|9147.6|9145.2|9148.9|9147.2|9145.7|9144.2|429
1597135800000|2020-08-11 08:50:00|9147|9145.5|9146.1|9144.6|9147.5|9145.7|9143|9141.5|469
1597136100000|2020-08-11 08:55:00|9146.2|9144.7|9144.4|9142|9147.2|9145.6|9143.1|9141.2|445
1597136400000|2020-08-11 09:00:00|9144.2|9141.8|9143.2|9141.7|9145|9143.3|9140.3|9138.4|777
1597136700000|2020-08-11 09:05:00|9143.1|9141.6|9146.4|9144.9|9146.6|9145.1|9142|9140.5|485
1597137000000|2020-08-11 09:10:00|9146.3|9144.8|9144.2|9142.7|9146.4|9144.9|9142.7|9141.2|477
1597137300000|2020-08-11 09:15:00|9144.4|9142.9|9142.2|9140.7|9145.1|9143.2|9141.1|9139.6|412
1597137600000|2020-08-11 09:20:00|9142.1|9140.6|9142|9140.5|9144.6|9143.1|9141|9139.5|565
1597137900000|2020-08-11 09:25:00|9142.1|9140.6|9143.8|9142.3|9146.7|9144.9|9141.9|9140.4|576
1597138200000|2020-08-11 09:30:00|9143.7|9142.2|9135.4|9133.9|9143.7|9142.2|9135|9133.2|590
1597138500000|2020-08-11 09:35:00|9135.3|9133.8|9136.8|9135.3|9138.9|9137.4|9134.1|9132.2|456
1597138800000|2020-08-11 09:40:00|9136.9|9135.4|9137.3|9135.8|9140.9|9139.4|9136.5|9135|418
1597139100000|2020-08-11 09:45:00|9137.4|9135.9|9136.3|9134.8|9138.2|9136.3|9134.9|9133.1|451
1597139400000|2020-08-11 09:50:00|9136.2|9134.7|9137.1|9135.6|9138.7|9137.2|9135.2|9133.5|455
1597139700000|2020-08-11 09:55:00|9137.2|9135.7|9134.7|9132.3|9139.5|9138|9134.4|9132.3|509
1597140000000|2020-08-11 10:00:00|9134.4|9132.9|9131.9|9130.4|9135|9133.1|9131.7|9130.1|403
1597140300000|2020-08-11 10:05:00|9132|9130.5|9130.3|9128.8|9132.5|9130.5|9129|9127.3|661
1597140600000|2020-08-11 10:10:00|9130.4|9128.9|9126.3|9124.8|9130.5|9129|9125.9|9124.2|519
1597140900000|2020-08-11 10:15:00|9126.4|9124.9|9123.8|9121.4|9128.7|9127|9122.7|9121|592
1597141200000|2020-08-11 10:20:00|9123.7|9121.3|9123.5|9122|9126.1|9124.2|9122.3|9120.5|372
1597141500000|2020-08-11 10:25:00|9123.6|9122.1|9123.1|9121.6|9124.1|9122.6|9121.4|9119.9|350
1597141800000|2020-08-11 10:30:00|9123.2|9121.7|9120.7|9119.2|9123.8|9122.1|9120.6|9118.8|331
1597142100000|2020-08-11 10:35:00|9120.6|9119.1|9119.7|9118.2|9120.7|9119.2|9115.7|9114.2|517
1597142400000|2020-08-11 10:40:00|9119.6|9118.1|9119.6|9118.1|9121.2|9119.7|9117.9|9116.2|558
1597142700000|2020-08-11 10:45:00|9119.5|9118|9118|9116.5|9120.1|9118.3|9116.4|9114.8|444
1597143000000|2020-08-11 10:50:00|9118.1|9116.6|9121.1|9119.6|9121.4|9119.8|9117.9|9116.3|394
1597143300000|2020-08-11 10:55:00|9121|9119.5|9119.6|9118.1|9121.5|9120|9117.8|9116.3|369
1597143600000|2020-08-11 11:00:00|9119.7|9118.2|9122.3|9120.8|9123.1|9121.6|9118|9116.5|470
1597143900000|2020-08-11 11:05:00|9122.2|9120.7|9121.8|9120.3|9123.4|9121.9|9120.4|9118.9|376
1597144200000|2020-08-11 11:10:00|9121.7|9120.2|9121.6|9120.1|9124.1|9122.6|9121.2|9119.7|362
1597144500000|2020-08-11 11:15:00|9121.5|9120|9122|9120.5|9123.4|9121.9|9120.5|9119|472
1597144800000|2020-08-11 11:20:00|9121.8|9120.3|9119.2|9117.7|9122.1|9120.6|9117|9115.5|448
1597145100000|2020-08-11 11:25:00|9119.1|9117.6|9117.3|9115.8|9120.3|9118.8|9116.8|9115.2|492
1597145400000|2020-08-11 11:30:00|9117.4|9115.9|9116.4|9114.9|9118.2|9116.3|9114.7|9113.2|531
1597145700000|2020-08-11 11:35:00|9116.3|9114.8|9116.3|9114.8|9117.5|9116|9114|9112.5|366
1597146000000|2020-08-11 11:40:00|9116.4|9114.9|9115.6|9114.1|9117.5|9116|9113.9|9112.4|425
1597146300000|2020-08-11 11:45:00|9115.5|9114|9114.7|9113.2|9118.7|9117.2|9113.9|9112.4|458
1597146600000|2020-08-11 11:50:00|9114.6|9113.1|9117.1|9115.6|9117.4|9115.9|9113.8|9112.3|513
1597146900000|2020-08-11 11:55:00|9117|9115.5|9120.5|9118.1|9121.1|9119.6|9115.3|9113.8|688
1597147200000|2020-08-11 12:00:00|9120|9118.5|9117.2|9115.7|9121.3|9119.8|9116.5|9115|646
1597147500000|2020-08-11 12:05:00|9117.3|9115.8|9116.1|9114.6|9118.1|9116.6|9115.4|9113.6|404
1597147800000|2020-08-11 12:10:00|9115.9|9114.4|9117.3|9115.8|9119.6|9118.1|9115.6|9114.1|374
1597148100000|2020-08-11 12:15:00|9117.2|9115.7|9114|9112.5|9118|9116.5|9113.8|9112.3|355
1597148400000|2020-08-11 12:20:00|9113.9|9112.4|9111.5|9110|9114.4|9112.9|9109.8|9108|537
1597148700000|2020-08-11 12:25:00|9111.6|9110.1|9115.9|9108.7|9115.9|9112|9110|9108.1|517
1597149000000|2020-08-11 12:30:00|9114.6|9110.1|9116.4|9114.9|9118.4|9116.5|9113.2|9110.1|758
1597149300000|2020-08-11 12:35:00|9116.3|9114.8|9113.8|9112.3|9116.4|9114.8|9112.4|9110.8|674
1597149600000|2020-08-11 12:40:00|9113.7|9112.2|9111.3|9109.8|9115.6|9114.1|9110.9|9109.4|521
1597149900000|2020-08-11 12:45:00|9111.5|9110|9117.3|9114.9|9118.3|9115.9|9106.3|9104.4|753
1597150200000|2020-08-11 12:50:00|9117.2|9114.8|9116.5|9115|9120.8|9118.8|9115.3|9113.3|824
1597150500000|2020-08-11 12:55:00|9116.9|9115.4|9116.5|9115|9119|9117.1|9113.8|9112|634
1597150800000|2020-08-11 13:00:00|9116.4|9114.9|9125.9|9123.5|9127|9124.6|9116.2|9113.8|760
1597151100000|2020-08-11 13:05:00|9126|9123.6|9136.3|9133.9|9137.1|9135|9125|9123|985
1597151400000|2020-08-11 13:10:00|9135.9|9134.4|9142.6|9140.2|9146.3|9143.9|9134.3|9132.4|958
1597151700000|2020-08-11 13:15:00|9142.5|9140.1|9138.1|9135.7|9142.7|9140.3|9136.9|9134.8|752
1597152000000|2020-08-11 13:20:00|9138|9135.6|9137.3|9134.9|9140|9138|9136.4|9134.5|629
1597152300000|2020-08-11 13:25:00|9137.4|9135|9144.6|9143.1|9145.1|9143.4|9136.5|9134.5|527
1597152600000|2020-08-11 13:30:00|9145|9143.5|9148.4|9146|9149.6|9147.6|9145|9143.1|820
1597152900000|2020-08-11 13:35:00|9148.5|9146.1|9147.2|9145.7|9151.6|9149.8|9146.4|9144.8|776
1597153200000|2020-08-11 13:40:00|9147.3|9145.8|9140.4|9138|9148.5|9146.9|9139.1|9137|714
1597153500000|2020-08-11 13:45:00|9140.2|9137.8|9137.8|9136.3|9140.9|9139.2|9136.3|9134.8|746
1597153800000|2020-08-11 13:50:00|9137.9|9136.4|9136.1|9134.6|9138.5|9136.7|9134.6|9132.7|780
1597154100000|2020-08-11 13:55:00|9136.3|9134.8|9138.7|9136.3|9138.9|9137.2|9132.6|9131|872
1597154400000|2020-08-11 14:00:00|9138.6|9136.2|9142.4|9140.9|9143.9|9142|9137.5|9135.5|703
1597154700000|2020-08-11 14:05:00|9142.6|9141.1|9144.9|9143.4|9146.4|9144.9|9142.4|9140.5|651
1597155000000|2020-08-11 14:10:00|9145.1|9142.7|9147.3|9145.8|9147.5|9146|9143.2|9141.2|679
1597155300000|2020-08-11 14:15:00|9147.4|9145.9|9149.5|9148|9150.1|9148.1|9143.7|9141.6|612
1597155600000|2020-08-11 14:20:00|9149.6|9148.1|9147.9|9146.4|9150.6|9148.3|9144.5|9142.6|589
1597155900000|2020-08-11 14:25:00|9148.2|9145.8|9152.6|9151.1|9152.6|9151.1|9145.5|9143.6|634
1597156200000|2020-08-11 14:30:00|9152.7|9151.2|9151.2|9149.7|9154.3|9152.3|9151.2|9149.3|639
1597156500000|2020-08-11 14:35:00|9151.3|9149.8|9150.2|9147.8|9152.5|9150.6|9149.4|9147.6|508
1597156800000|2020-08-11 14:40:00|9149.6|9148.1|9151.8|9149.4|9154.3|9152.3|9148.6|9146.7|550
1597157100000|2020-08-11 14:45:00|9151.7|9149.3|9153.1|9150.7|9154|9152.1|9147.9|9146.2|735
1597157400000|2020-08-11 14:50:00|9153.3|9150.9|9151.7|9149.3|9154.8|9153|9150.2|9148.1|631
1597157700000|2020-08-11 14:55:00|9151.3|9149.8|9160.8|9159.3|9163.9|9162.4|9151.3|9149.4|850
1597158000000|2020-08-11 15:00:00|9161.7|9160.2|9157.7|9155.3|9164.4|9162.5|9156.4|9154.5|670
1597158300000|2020-08-11 15:05:00|9157.8|9155.4|9155.8|9154.3|9158.4|9156.6|9154.9|9153|708
1597158600000|2020-08-11 15:10:00|9155.7|9154.2|9153.8|9151.4|9160|9158.2|9153.1|9151.1|791
1597158900000|2020-08-11 15:15:00|9153.7|9151.3|9152.5|9151|9154.2|9152.2|9151.1|9149.1|603
1597159200000|2020-08-11 15:20:00|9152.6|9151.1|9158.6|9157.1|9158.6|9157.1|9151.9|9150|465
1597159500000|2020-08-11 15:25:00|9158.7|9157.2|9162.3|9160.8|9162.4|9160.9|9158.6|9157.1|403
1597159800000|2020-08-11 15:30:00|9162.4|9160.9|9161.7|9160.2|9162.7|9161.2|9159.9|9158.4|481
1597160100000|2020-08-11 15:35:00|9161.9|9160.4|9162.3|9160.8|9162.9|9161.4|9159.4|9157.9|554
1597160400000|2020-08-11 15:40:00|9162.4|9160.9|9163.7|9162.2|9164.3|9162.3|9159.2|9157.5|405
1597160700000|2020-08-11 15:45:00|9163.6|9162.1|9167.1|9165.6|9168.2|9166.4|9162.9|9161.1|438
1597161000000|2020-08-11 15:50:00|9167.2|9165.7|9165.5|9164|9167.4|9165.7|9164.1|9162.6|497
1597161300000|2020-08-11 15:55:00|9165.4|9163.9|9164.6|9163.1|9165.8|9164|9163.1|9161.3|511
1597161600000|2020-08-11 16:00:00|9164.7|9163.2|9161.9|9160.4|9165.3|9163.7|9161.3|9159.8|359
1597161900000|2020-08-11 16:05:00|9161.8|9160.3|9160.5|9159|9163.3|9161.8|9160.2|9158.7|408
1597162200000|2020-08-11 16:10:00|9160.4|9158.9|9158.8|9157.3|9162.6|9161.1|9158.8|9157.3|287
1597162500000|2020-08-11 16:15:00|9158.9|9157.4|9157.3|9155.8|9160|9158.5|9157.3|9155.8|233
1597162800000|2020-08-11 16:20:00|9157.2|9155.7|9153.8|9152.3|9157.3|9155.8|9152.3|9150.8|349
1597163100000|2020-08-11 16:25:00|9153.9|9152.4|9152.4|9150.9|9154.7|9153.2|9151.4|9149.9|273
1597163400000|2020-08-11 16:30:00|9152.7|9151.2|9155.9|9154.4|9156.6|9155.1|9152.5|9151|308
1597163700000|2020-08-11 16:35:00|9155.8|9154.3|9153|9151.5|9156.4|9154.9|9152.2|9150.7|342
1597164000000|2020-08-11 16:40:00|9153.1|9151.6|9157.3|9155.8|9158.9|9157.4|9153.1|9151.6|425
1597164300000|2020-08-11 16:45:00|9157.4|9155.9|9156.1|9154.6|9158.9|9157.4|9155|9153.5|408
1597164600000|2020-08-11 16:50:00|9156.2|9154.7|9155.2|9153.7|9157.3|9155.4|9154.8|9153.3|392
1597164900000|2020-08-11 16:55:00|9155.3|9153.8|9157|9155.5|9158.2|9156.5|9154.7|9153.2|503
1597165200000|2020-08-11 17:00:00|9157.1|9155.6|9156.9|9155.4|9157.9|9156.4|9155.5|9154|345
1597165500000|2020-08-11 17:05:00|9156.8|9155.3|9157.5|9156|9158.9|9157.3|9156.4|9154.9|408
1597165800000|2020-08-11 17:10:00|9157.6|9156.1|9158|9156.5|9160.7|9159.2|9157.6|9156.1|435
1597166100000|2020-08-11 17:15:00|9157.9|9156.4|9158.1|9156.6|9160.5|9159|9157.9|9156.2|421
1597166400000|2020-08-11 17:20:00|9158.2|9156.7|9158.3|9156.8|9159.9|9158.1|9157.3|9155.5|406
1597166700000|2020-08-11 17:25:00|9158.2|9156.7|9158.3|9156.8|9158.8|9157.3|9157.1|9155.6|353
1597167000000|2020-08-11 17:30:00|9158.2|9156.7|9159.9|9158.4|9162.1|9160.6|9158|9156.5|374
1597167300000|2020-08-11 17:35:00|9160|9158.5|9158.2|9156.7|9160.8|9159|9158.1|9156.6|350
1597167600000|2020-08-11 17:40:00|9158.1|9156.6|9158.1|9156.6|9159.9|9158.4|9157.6|9156.1|301
1597167900000|2020-08-11 17:45:00|9158.2|9156.7|9158.4|9156.9|9159.8|9158.3|9157.1|9155.2|302
1597168200000|2020-08-11 17:50:00|9158.6|9157.1|9159|9157.5|9160.6|9159.1|9158.2|9156.3|349
1597168500000|2020-08-11 17:55:00|9159.1|9157.6|9159.1|9157.6|9160|9158.5|9158.4|9156.9|544
1597168800000|2020-08-11 18:00:00|9159.2|9157.7|9159.3|9157.8|9160.7|9159.2|9158.8|9157.3|389
1597169100000|2020-08-11 18:05:00|9159.4|9157.9|9159.3|9157.8|9160.5|9158.9|9158.3|9156.6|317
1597169400000|2020-08-11 18:10:00|9159.2|9157.7|9159.1|9157.6|9161.2|9159.7|9158.4|9156.9|324
1597169700000|2020-08-11 18:15:00|9159|9157.5|9157.8|9156.3|9159.2|9157.7|9157.2|9155.7|289
1597170000000|2020-08-11 18:20:00|9157.9|9156.4|9160.6|9159.1|9160.7|9159.2|9156.9|9155.4|380
1597170300000|2020-08-11 18:25:00|9160.7|9159.2|9164.1|9162.6|9164.2|9162.7|9159.9|9158.4|397
1597170600000|2020-08-11 18:30:00|9164|9162.5|9165|9163.5|9167|9165.2|9164|9162.5|398
1597170900000|2020-08-11 18:35:00|9165.1|9163.6|9170|9168.5|9170.2|9168.7|9165|9163.5|316
1597171200000|2020-08-11 18:40:00|9170.1|9168.6|9170.6|9168.2|9170.7|9169.2|9168.2|9166.5|337
1597171500000|2020-08-11 18:45:00|9170.5|9168.1|9174.3|9172.8|9175|9173.5|9169.5|9168|399
1597171800000|2020-08-11 18:50:00|9174.4|9172.9|9173.2|9171.7|9175.8|9173.8|9173.2|9171.7|257
1597172100000|2020-08-11 18:55:00|9173.3|9171.8|9172.8|9171.3|9173.6|9172.1|9170.8|9169.3|348
1597172400000|2020-08-11 19:00:00|9173.1|9171.6|9174.1|9172.6|9174.7|9173|9172.5|9171|449
1597172700000|2020-08-11 19:05:00|9173.8|9172.3|9175|9173.5|9176|9174.3|9172.5|9171|464
1597173000000|2020-08-11 19:10:00|9175.3|9173.8|9174.8|9173.3|9176|9174.5|9172.6|9171.1|522
1597173300000|2020-08-11 19:15:00|9174.7|9173.2|9175.2|9173.7|9175.5|9174|9173.1|9171.6|604
1597173600000|2020-08-11 19:20:00|9175.1|9173.6|9175.5|9174|9176.1|9174.6|9174.3|9172.8|351
1597173900000|2020-08-11 19:25:00|9175.4|9173.9|9171.7|9170.2|9175.4|9173.9|9170.9|9169.4|328
1597174200000|2020-08-11 19:30:00|9171.8|9170.3|9175.9|9174.4|9176.4|9174.5|9171.5|9170|327
1597174500000|2020-08-11 19:35:00|9175.8|9174.3|9177.2|9174.8|9177.2|9175.2|9173.7|9172.1|396
1597174800000|2020-08-11 19:40:00|9177.1|9174.7|9177|9174.6|9177.4|9175.4|9175.8|9173.8|366
1597175100000|2020-08-11 19:45:00|9177.1|9174.7|9178.3|9175.9|9179.1|9176.9|9176.8|9174.6|306
1597175400000|2020-08-11 19:50:00|9178.2|9175.8|9177.1|9174.7|9178.4|9176.3|9174.5|9172.7|438
1597175700000|2020-08-11 19:55:00|9177|9174.6|9174.7|9172.3|9177|9175|9174.1|9172.2|399
1597176000000|2020-08-11 20:00:00|9174.8|9172.4|9177|9174.6|9178.3|9175.9|9174.3|9172.2|245
1597176300000|2020-08-11 20:05:00|9177.1|9174.7|9174.6|9172.2|9177.4|9175.3|9174.5|9172.1|171
1597176600000|2020-08-11 20:10:00|9174.7|9172.3|9174.7|9172.3|9176.4|9174.4|9174.3|9172.2|189
1597176900000|2020-08-11 20:15:00|9174.8|9172.4|9176.5|9174.1|9176.6|9174.6|9174.2|9172.3|170
1597177200000|2020-08-11 20:20:00|9176.6|9174.2|9175.7|9174.2|9177.2|9175.3|9175.1|9172.9|158
1597177500000|2020-08-11 20:25:00|9175.8|9174.3|9176.9|9174.5|9177.9|9175.5|9175.6|9173.7|180
1597177800000|2020-08-11 20:30:00|9177|9174.6|9174.2|9171.8|9177|9174.6|9174|9171.7|140
1597178100000|2020-08-11 20:35:00|9174.5|9172.1|9172|9169.6|9174.6|9172.2|9171.5|9169.3|136
1597178400000|2020-08-11 20:40:00|9171.9|9169.5|9172|9169.6|9173|9170.8|9171.9|9169.5|78
1597178700000|2020-08-11 20:45:00|9172.1|9169.7|9171.3|9168.9|9172.9|9170.5|9171|9168.6|155
1597179000000|2020-08-11 20:50:00|9171.2|9168.8|9170.7|9168.3|9171.2|9169|9170.5|9168.1|123
1597179300000|2020-08-11 20:55:00|9170.6|9168.2|9168.8|9166.4|9170.6|9168.2|9168.7|9166.3|278
1597179600000|2020-08-11 21:00:00|9168.9|9166.5|9170.8|9167.2|9170.8|9167.8|9168.9|9166.5|62
1597179900000|2020-08-11 21:05:00|9170.2|9167.4|9171.5|9167.8|9172.2|9168.1|9170.2|9166.3|159
1597180200000|2020-08-11 21:10:00|9170.6|9167.4|9171.2|9167.2|9172.6|9168.2|9170.5|9166.1|192
1597180500000|2020-08-11 21:15:00|9171.3|9168.1|9175|9170|9176.1|9171.1|9170.5|9166.4|235
1597180800000|2020-08-11 21:20:00|9175.2|9170.2|9175.3|9170.3|9176.4|9171.4|9174.2|9169.2|277
1597181100000|2020-08-11 21:25:00|9175.2|9170.2|9175.9|9170.9|9177.4|9172.4|9175.2|9170.2|116
1597181400000|2020-08-11 21:30:00|9175.2|9170.2|9175.2|9170.2|9175.8|9170.8|9171.5|9166.5|633
1597181700000|2020-08-11 21:35:00|9175.1|9170.1|9174.5|9169.5|9175.9|9170.9|9171|9166|646
1597182000000|2020-08-11 21:40:00|9174.6|9169.6|9174.8|9169.8|9175.7|9170.7|9168.6|9163.6|586
1597182300000|2020-08-11 21:45:00|9175.2|9170.2|9174.2|9169.2|9175.6|9170.6|9173.5|9168.5|1420
1597182600000|2020-08-11 21:50:00|9174.4|9169.4|9173.4|9168.4|9174.8|9169.8|9172.9|9167.9|2206
1597182900000|2020-08-11 21:55:00|9173.2|9168.2|9174.1|9169.1|9174.6|9169.6|9171.4|9166.4|2081
1597183200000|2020-08-11 22:00:00|9174.2|9169.2|9169.9|9164.9|9174.7|9169.7|9169.2|9164.7|560
1597183500000|2020-08-11 22:05:00|9169.5|9165.1|9167.4|9164.6|9169.9|9165.3|9166.5|9163.7|507
1597183800000|2020-08-11 22:10:00|9167.2|9164.3|9168|9165.6|9170.2|9166.6|9166.9|9164.1|326
1597184100000|2020-08-11 22:15:00|9168.5|9166.1|9168.8|9166.4|9169.3|9166.6|9166.7|9163.5|197
1597184400000|2020-08-11 22:20:00|9168.7|9166.2|9167|9164.6|9168.7|9166.3|9166.4|9163.8|129
1597184700000|2020-08-11 22:25:00|9166.7|9164.3|9168.1|9165.7|9169.4|9166.7|9166.7|9164.3|173
1597185000000|2020-08-11 22:30:00|9168.2|9165.8|9166.8|9164.4|9168.2|9165.8|9166.8|9163.4|108
1597185300000|2020-08-11 22:35:00|9166.9|9164.5|9166.9|9164.5|9167.9|9165.5|9166.7|9164.3|149
1597185600000|2020-08-11 22:40:00|9167.2|9164.6|9167|9164.6|9167.5|9165.1|9166.9|9164.5|84
1597185900000|2020-08-11 22:45:00|9167.1|9164.7|9167.9|9165.5|9168.2|9165.8|9166.9|9164.5|76
1597186200000|2020-08-11 22:50:00|9167.6|9165.2|9167.6|9165.2|9168.2|9165.8|9167.2|9164.8|73
1597186500000|2020-08-11 22:55:00|9167.7|9165.3|9168.4|9166|9168.6|9166.2|9167.6|9165.2|43
1597186800000|2020-08-11 23:00:00|9168.5|9166.1|9169|9166.6|9169.3|9166.9|9168.2|9165.6|114
1597187100000|2020-08-11 23:05:00|9169.1|9166.7|9170.9|9168.5|9171|9168.6|9168.7|9166.3|146
1597187400000|2020-08-11 23:10:00|9170.8|9168.4|9173.1|9171.6|9173.8|9171.6|9170.8|9168.4|148
1597187700000|2020-08-11 23:15:00|9173|9171.5|9175.1|9172.7|9175.9|9173.9|9173|9171|163
1597188000000|2020-08-11 23:20:00|9175|9172.6|9174.6|9172.2|9175.1|9172.7|9172.8|9170.4|178
1597188300000|2020-08-11 23:25:00|9174.5|9172.1|9174.5|9172.1|9174.8|9172.4|9174.3|9171.9|100
1597188600000|2020-08-11 23:30:00|9174.6|9172.2|9172|9169.6|9174.6|9172.2|9172|9169.6|138
1597188900000|2020-08-11 23:35:00|9172.1|9169.7|9172.4|9170|9172.4|9170|9171.7|9169.3|129
1597189200000|2020-08-11 23:40:00|9172.2|9169.8|9172|9169.6|9172.9|9170.5|9172|9169.6|112
1597189500000|2020-08-11 23:45:00|9172.1|9169.7|9172.7|9170.3|9172.8|9170.4|9172.1|9169.7|126
1597189800000|2020-08-11 23:50:00|9172.6|9170.2|9176.2|9173.8|9176.6|9174.2|9172|9169.6|220
1597190100000|2020-08-11 23:55:00|9176.3|9173.9|9176.2|9173.8|9177|9174.6|9174.5|9172.1|258
1597190400000|2020-08-12 00:00:00|9176.1|9173.7|9172.7|9170.3|9176.1|9173.7|9172.1|9169.9|360
1597190700000|2020-08-12 00:05:00|9172.6|9170.2|9171|9168.6|9172.6|9170.2|9170.8|9168.4|294
1597191000000|2020-08-12 00:10:00|9171.1|9168.7|9172.9|9170.5|9173.1|9170.7|9170.3|9167.9|240
1597191300000|2020-08-12 00:15:00|9172.8|9170.4|9173.1|9170.7|9173.6|9171.5|9172|9169.6|208
1597191600000|2020-08-12 00:20:00|9173|9170.6|9171.9|9169.5|9173.2|9171.5|9171.7|9169.3|164
1597191900000|2020-08-12 00:25:00|9172|9169.6|9176.2|9173.8|9176.2|9173.8|9171.8|9169.4|240
1597192200000|2020-08-12 00:30:00|9176.1|9173.7|9176.3|9173.9|9178.6|9176.2|9175.5|9173.1|298
1597192500000|2020-08-12 00:35:00|9176.4|9174|9179.9|9177.5|9179.9|9177.5|9176.2|9173.8|400
1597192800000|2020-08-12 00:40:00|9180|9177.6|9178|9175.6|9180|9177.8|9177.9|9175.5|325
1597193100000|2020-08-12 00:45:00|9177.9|9175.5|9176|9173.6|9178.5|9176.1|9175.4|9173|275
1597193400000|2020-08-12 00:50:00|9176.2|9173.8|9176.1|9173.7|9178.7|9176.6|9176|9173.6|400
1597193700000|2020-08-12 00:55:00|9176.2|9173.8|9177|9174.6|9178.1|9175.7|9175.6|9173.5|478
1597194000000|2020-08-12 01:00:00|9177.1|9174.7|9173.8|9171.4|9177.7|9175.3|9173.1|9170.7|362
1597194300000|2020-08-12 01:05:00|9174.2|9171.8|9173.8|9171.4|9174.6|9172.2|9172.7|9170.3|300
1597194600000|2020-08-12 01:10:00|9173.5|9171.1|9175|9172.6|9175.8|9173.4|9173.5|9171.1|301
1597194900000|2020-08-12 01:15:00|9175.1|9172.7|9174.3|9171.9|9175.9|9173.5|9173.4|9171|321
1597195200000|2020-08-12 01:20:00|9174.4|9172|9176.9|9174.5|9177.1|9174.7|9174.4|9172|217
1597195500000|2020-08-12 01:25:00|9177|9174.6|9176.7|9174.3|9177.6|9175.3|9175.8|9173.5|319
1597195800000|2020-08-12 01:30:00|9176.6|9174.2|9176.7|9174.3|9177.4|9175.4|9175.3|9172.9|316
1597196100000|2020-08-12 01:35:00|9176.6|9174.2|9176.7|9174.3|9177.3|9174.9|9175.9|9173.5|254
1597196400000|2020-08-12 01:40:00|9176.9|9174.5|9181.8|9179.4|9181.9|9179.5|9176.8|9174.4|257
1597196700000|2020-08-12 01:45:00|9181.9|9179.5|9189.2|9186.8|9189.7|9187.3|9181.9|9179.5|514
1597197000000|2020-08-12 01:50:00|9189.1|9186.7|9187.7|9185.3|9189.1|9186.7|9186|9183.6|356
1597197300000|2020-08-12 01:55:00|9187.9|9185.5|9186.2|9183.8|9188.8|9186.4|9181.3|9178.9|345
1597197600000|2020-08-12 02:00:00|9186.3|9183.9|9193.9|9191.5|9194.8|9192.4|9186.2|9183.8|752
1597197900000|2020-08-12 02:05:00|9194|9191.6|9191.9|9189.5|9195.6|9193.2|9190.6|9188.2|555
1597198200000|2020-08-12 02:10:00|9191.8|9189.4|9188.9|9186.5|9192.3|9189.9|9188.1|9185.7|378
1597198500000|2020-08-12 02:15:00|9189|9186.6|9193.2|9190.8|9193.3|9190.9|9188.3|9186|353
1597198800000|2020-08-12 02:20:00|9193.1|9190.7|9190.3|9187.9|9196.6|9194.2|9190.1|9187.7|396
1597199100000|2020-08-12 02:25:00|9190.2|9187.8|9189.8|9187.4|9191.9|9189.5|9189.2|9186.8|336
1597199400000|2020-08-12 02:30:00|9189.7|9187.3|9187.1|9184.7|9190.6|9188.2|9185.5|9183.6|374
1597199700000|2020-08-12 02:35:00|9187|9184.6|9187.7|9185.3|9189.8|9187.4|9187|9184.6|304
1597200000000|2020-08-12 02:40:00|9187.8|9185.4|9187|9184.6|9188|9185.6|9185.4|9183|259
1597200300000|2020-08-12 02:45:00|9187.1|9184.7|9188.8|9186.4|9189|9186.6|9186.4|9184|267
1597200600000|2020-08-12 02:50:00|9188.9|9186.5|9193.5|9191.1|9193.6|9191.2|9188.8|9186.4|335
1597200900000|2020-08-12 02:55:00|9193.2|9190.8|9193.1|9190.7|9194.4|9192|9192.1|9189.7|311
1597201200000|2020-08-12 03:00:00|9193|9190.6|9193.6|9191.2|9193.6|9191.2|9190.4|9188|264
1597201500000|2020-08-12 03:05:00|9193.5|9191.1|9194.1|9191.7|9195.2|9192.8|9191.9|9189.5|389
1597201800000|2020-08-12 03:10:00|9194|9191.6|9193.3|9190.9|9194.7|9192.3|9191.8|9189.6|391
1597202100000|2020-08-12 03:15:00|9193.4|9191|9193.8|9191.4|9195.7|9193.3|9193.4|9191|290
1597202400000|2020-08-12 03:20:00|9193.7|9191.3|9193.8|9191.4|9194.2|9191.8|9191.1|9188.7|262
1597202700000|2020-08-12 03:25:00|9193.7|9191.3|9191.8|9189.4|9195.6|9193.2|9191.5|9189.1|335
1597203000000|2020-08-12 03:30:00|9191.7|9189.3|9191.2|9188.8|9192.3|9189.9|9190.3|9188.3|303
1597203300000|2020-08-12 03:35:00|9191.1|9188.7|9192.1|9189.7|9192.2|9189.8|9190.8|9188.4|276
1597203600000|2020-08-12 03:40:00|9192|9189.6|9193.5|9192|9194.1|9192|9191.9|9189.5|256
1597203900000|2020-08-12 03:45:00|9193.4|9191.9|9193.7|9191.3|9194.7|9192.6|9192.4|9190|284
1597204200000|2020-08-12 03:50:00|9193.6|9191.2|9192|9189.6|9193.9|9191.5|9191.3|9188.9|203
1597204500000|2020-08-12 03:55:00|9192.1|9189.7|9193|9190.6|9193.9|9191.5|9190.8|9188.8|257
1597204800000|2020-08-12 04:00:00|9193.1|9190.7|9194.6|9192.2|9194.9|9192.8|9193.1|9190.7|237
1597205100000|2020-08-12 04:05:00|9194.7|9192.3|9196.4|9194|9196.4|9194.1|9194.4|9192|192
1597205400000|2020-08-12 04:10:00|9196.3|9193.9|9195.8|9193.4|9196.7|9194.3|9195.5|9193.1|172
1597205700000|2020-08-12 04:15:00|9195.7|9193.3|9193.9|9191.5|9195.7|9193.3|9193.4|9191|200
1597206000000|2020-08-12 04:20:00|9193.8|9191.4|9195.5|9193.1|9196.1|9193.7|9193.3|9190.9|267
1597206300000|2020-08-12 04:25:00|9195.4|9193|9198.2|9195.8|9198.7|9196.3|9194.7|9192.3|325
1597206600000|2020-08-12 04:30:00|9198.3|9195.9|9198.1|9195.7|9199.2|9196.8|9197|9194.8|281
1597206900000|2020-08-12 04:35:00|9198|9195.6|9194.6|9192.2|9198.1|9195.7|9194.6|9192.2|287
1597207200000|2020-08-12 04:40:00|9194.7|9192.3|9196.7|9194.3|9196.8|9194.6|9194.7|9192.3|260
1597207500000|2020-08-12 04:45:00|9196.6|9194.2|9195.6|9193.2|9197.3|9194.9|9194.4|9192|273
1597207800000|2020-08-12 04:50:00|9195.5|9193.1|9197.1|9194.7|9197.2|9194.8|9194.7|9192.3|176
1597208100000|2020-08-12 04:55:00|9197.2|9194.8|9197.7|9195.3|9198.3|9195.9|9195.3|9192.9|187
1597208400000|2020-08-12 05:00:00|9197.8|9195.4|9196.8|9194.4|9198.1|9195.7|9196.3|9193.9|255
1597208700000|2020-08-12 05:05:00|9196.9|9194.5|9197.2|9194.8|9198.1|9195.7|9196.3|9193.9|256
1597209000000|2020-08-12 05:10:00|9197.1|9194.7|9197.1|9194.7|9198.1|9195.7|9196.5|9194.1|241
1597209300000|2020-08-12 05:15:00|9197.2|9194.8|9194.3|9191.9|9198|9195.6|9194.2|9191.8|269
1597209600000|2020-08-12 05:20:00|9194.4|9192|9195.6|9193.2|9195.7|9193.3|9193.6|9191.2|243
1597209900000|2020-08-12 05:25:00|9195.5|9193.1|9197.8|9195.4|9198.2|9195.8|9195.2|9192.8|227
1597210200000|2020-08-12 05:30:00|9197.7|9195.3|9195.7|9193.3|9197.7|9195.3|9195.3|9192.9|149
1597210500000|2020-08-12 05:35:00|9195.8|9193.4|9193.8|9192.3|9195.8|9194.1|9193.7|9191.6|224
1597210800000|2020-08-12 05:40:00|9194|9191.6|9193.7|9191.3|9195.4|9193|9193.6|9191.3|210
1597211100000|2020-08-12 05:45:00|9193.8|9191.4|9193.9|9191.5|9194.8|9192.9|9193.2|9191.2|226
1597211400000|2020-08-12 05:50:00|9193.4|9191.9|9193.1|9190.7|9194|9191.9|9192.7|9190.3|276
1597211700000|2020-08-12 05:55:00|9193|9190.6|9193.3|9190.9|9195.3|9192.9|9193|9190.6|196
1597212000000|2020-08-12 06:00:00|9193.4|9191|9194.9|9192.5|9195|9192.6|9193.2|9191|302
1597212300000|2020-08-12 06:05:00|9194.8|9192.4|9191.4|9189|9195.1|9192.7|9191.2|9189|431
1597212600000|2020-08-12 06:10:00|9191.6|9189.2|9194.6|9192.2|9195.1|9193.2|9190.8|9188.7|562
1597212900000|2020-08-12 06:15:00|9194.7|9192.3|9194.6|9192.2|9196|9193.6|9192.9|9190.5|395
1597213200000|2020-08-12 06:20:00|9194.5|9192.1|9190.4|9188|9195.5|9193.5|9190.2|9187.8|377
1597213500000|2020-08-12 06:25:00|9190.3|9187.9|9189.5|9187.1|9192.8|9190.4|9188.6|9186.3|370
1597213800000|2020-08-12 06:30:00|9189.6|9187.2|9182|9179.6|9191.6|9189.2|9179|9176.6|401
1597214100000|2020-08-12 06:35:00|9181.9|9179.5|9181.8|9179.4|9182.9|9180.7|9177.8|9175.4|426
1597214400000|2020-08-12 06:40:00|9181.9|9179.5|9180.5|9178.1|9181.9|9179.7|9176.8|9174.9|497
1597214700000|2020-08-12 06:45:00|9180.1|9178.6|9174.7|9172.3|9181.9|9179.5|9173.2|9170.8|422
1597215000000|2020-08-12 06:50:00|9174.6|9172.2|9176.4|9174|9176.4|9174.3|9171.1|9168.7|639
1597215300000|2020-08-12 06:55:00|9175.9|9174.4|9176.8|9174.4|9178.1|9176.2|9175.1|9172.7|501
1597215600000|2020-08-12 07:00:00|9176.9|9174.5|9177.9|9175.5|9178|9176.1|9174|9171.9|445
1597215900000|2020-08-12 07:05:00|9178|9175.6|9176.4|9174.9|9179.5|9177.3|9176.4|9174.6|465
1597216200000|2020-08-12 07:10:00|9176.5|9175|9178|9175.6|9178.2|9176.2|9174|9172.1|539
1597216500000|2020-08-12 07:15:00|9177.9|9175.5|9177.5|9175.1|9179.4|9177.5|9174.5|9172.5|351
1597216800000|2020-08-12 07:20:00|9177.6|9175.2|9177.1|9175.6|9179.4|9177.4|9175.8|9173.4|421
1597217100000|2020-08-12 07:25:00|9177.2|9175.7|9180.2|9177.8|9180.6|9178.6|9176.5|9174.7|414
1597217400000|2020-08-12 07:30:00|9180.1|9177.7|9171.4|9169|9181.1|9179.1|9169|9166.6|594
1597217700000|2020-08-12 07:35:00|9171.5|9169.1|9165.1|9162.7|9171.7|9169.3|9163.6|9161.7|595
1597218000000|2020-08-12 07:40:00|9165|9162.6|9170|9167.6|9170.3|9168.5|9163.9|9162.1|522
1597218300000|2020-08-12 07:45:00|9170.1|9167.7|9167.6|9165.2|9170.1|9168.1|9166|9163.6|523
1597218600000|2020-08-12 07:50:00|9167.7|9165.3|9166.7|9164.3|9171.8|9169.6|9165.7|9164.1|474
1597218900000|2020-08-12 07:55:00|9166.6|9164.2|9165.8|9163.4|9167.3|9165.2|9164.5|9162.3|416
1597219200000|2020-08-12 08:00:00|9165.7|9163.3|9167.4|9165|9167.9|9165.7|9164.3|9162.4|479
1597219500000|2020-08-12 08:05:00|9167.5|9165.1|9164.3|9161.9|9167.5|9165.1|9163|9161.1|410
1597219800000|2020-08-12 08:10:00|9164.2|9161.8|9167.4|9165|9168.2|9166.3|9162.9|9160.9|536
1597220100000|2020-08-12 08:15:00|9167.1|9164.7|9161.6|9159.2|9167.1|9164.7|9160.9|9159.1|384
1597220400000|2020-08-12 08:20:00|9161.5|9159.1|9157.3|9154.9|9162.9|9161.1|9156.3|9154.2|509
1597220700000|2020-08-12 08:25:00|9157|9155.5|9151.9|9149.5|9157|9155.5|9150.3|9148.3|484
1597221000000|2020-08-12 08:30:00|9152|9149.6|9156.8|9154.4|9157.1|9154.8|9150.3|9148|495
1597221300000|2020-08-12 08:35:00|9156.7|9154.3|9159.2|9156.8|9160.2|9158.1|9155.6|9153.3|349
1597221600000|2020-08-12 08:40:00|9159.1|9156.7|9160.2|9157.8|9160.3|9157.9|9155|9153.1|359
1597221900000|2020-08-12 08:45:00|9159.9|9158.4|9159.4|9157.9|9161|9158.8|9158.7|9156.8|435
1597222200000|2020-08-12 08:50:00|9159.5|9158|9158.6|9157.1|9160.9|9159|9158.5|9156.6|475
1597222500000|2020-08-12 08:55:00|9159.2|9156.8|9160.9|9158.5|9161|9159.2|9157.2|9155.2|413
1597222800000|2020-08-12 09:00:00|9161|9158.6|9161|9158.6|9161.9|9160.1|9159.7|9157.6|475
1597223100000|2020-08-12 09:05:00|9160.9|9158.5|9156.7|9154.3|9161.8|9160|9156|9153.9|476
1597223400000|2020-08-12 09:10:00|9156.6|9154.2|9152.5|9150.1|9157|9154.7|9151.8|9149.7|427
1597223700000|2020-08-12 09:15:00|9152.6|9150.2|9147|9144.6|9152.6|9150.3|9146.2|9144|591
1597224000000|2020-08-12 09:20:00|9147.1|9144.7|9145.9|9143.5|9149.3|9147.1|9145.3|9143.3|449
1597224300000|2020-08-12 09:25:00|9146.2|9143.8|9145.8|9143.4|9148.5|9146.4|9143.8|9141.7|356
1597224600000|2020-08-12 09:30:00|9145.7|9143.3|9144.9|9142.5|9146.6|9144.7|9142.5|9140.2|520
1597224900000|2020-08-12 09:35:00|9145|9142.6|9140.2|9137.8|9145.1|9142.9|9138.7|9136.3|316
1597225200000|2020-08-12 09:40:00|9140.1|9137.7|9140.7|9138.3|9141.8|9140|9138|9135.7|343
1597225500000|2020-08-12 09:45:00|9140.8|9138.4|9141.5|9139.1|9141.8|9139.7|9139.9|9137.5|325
1597225800000|2020-08-12 09:50:00|9141.4|9139|9139.9|9137.5|9141.5|9139.2|9136.7|9134.7|456
1597226100000|2020-08-12 09:55:00|9140|9137.6|9142.8|9141.3|9143|9141.5|9139.6|9137.4|365
1597226400000|2020-08-12 10:00:00|9142.9|9141.4|9142.7|9140.3|9147.4|9145.5|9141.9|9139.8|451
1597226700000|2020-08-12 10:05:00|9142.6|9140.2|9139.3|9137.8|9143|9140.8|9138.7|9136.7|379
1597227000000|2020-08-12 10:10:00|9139.8|9137.4|9138.3|9135.9|9140.8|9138.8|9136.1|9134.1|412
1597227300000|2020-08-12 10:15:00|9138.4|9136|9139.2|9136.8|9140|9138|9136.2|9134.2|362
1597227600000|2020-08-12 10:20:00|9139.1|9136.7|9141.2|9139.7|9141.3|9139.8|9137.9|9135.5|258
1597227900000|2020-08-12 10:25:00|9141.1|9139.6|9138|9136.5|9141.8|9139.9|9137.7|9136.2|345
1597228200000|2020-08-12 10:30:00|9137.9|9136.4|9138.4|9136.9|9139.3|9137.5|9137.9|9136.4|380
1597228500000|2020-08-12 10:35:00|9138.3|9136.8|9138.3|9135.9|9139.2|9137.2|9136.9|9135.2|374
1597228800000|2020-08-12 10:40:00|9138.2|9135.8|9141.1|9138.7|9141.8|9139.7|9137.8|9135.7|327
1597229100000|2020-08-12 10:45:00|9141|9138.6|9140|9137.6|9141.3|9138.9|9137.1|9135|338
1597229400000|2020-08-12 10:50:00|9139.9|9137.5|9134.3|9131.9|9140.7|9139.1|9133.4|9131.6|424
1597229700000|2020-08-12 10:55:00|9134.2|9131.8|9131.8|9129.4|9134.7|9132.6|9130|9128.1|461
1597230000000|2020-08-12 11:00:00|9131.3|9129.8|9132.5|9131|9134.4|9132.6|9130.5|9128.5|494
1597230300000|2020-08-12 11:05:00|9132.6|9131.1|9138.2|9135.8|9138.5|9136.5|9132.5|9130.6|374
1597230600000|2020-08-12 11:10:00|9138.1|9135.7|9132.2|9130.7|9138.1|9136|9130.8|9129.3|364
1597230900000|2020-08-12 11:15:00|9132.1|9130.6|9132.8|9131.3|9133.7|9131.8|9130.1|9128.3|320
1597231200000|2020-08-12 11:20:00|9132.9|9131.4|9137.6|9135.2|9138.6|9136.6|9131.5|9129.5|443
1597231500000|2020-08-12 11:25:00|9137.5|9135.1|9139.3|9137.8|9139.8|9138.2|9136.7|9134.7|346
1597231800000|2020-08-12 11:30:00|9139.4|9137.9|9140.1|9137.7|9140.9|9139.3|9137.9|9135.9|332
1597232100000|2020-08-12 11:35:00|9140|9137.6|9143|9141.5|9143.7|9141.8|9140|9137.6|297
1597232400000|2020-08-12 11:40:00|9143.4|9141|9143.7|9141.3|9143.7|9142|9141.4|9139.4|246
1597232700000|2020-08-12 11:45:00|9143|9141.5|9145.9|9143.5|9146.9|9145|9143|9141.1|525
1597233000000|2020-08-12 11:50:00|9146|9143.6|9145.6|9144.1|9146.1|9144.1|9142.2|9140.3|513
1597233300000|2020-08-12 11:55:00|9145.7|9144.2|9138.3|9135.9|9145.7|9144.2|9137.8|9135.9|511
1597233600000|2020-08-12 12:00:00|9137.8|9136.3|9139.8|9137.4|9141|9139|9134.7|9132.7|533
1597233900000|2020-08-12 12:05:00|9139.5|9137.1|9136.5|9135|9140.3|9138.5|9133|9131.4|620
1597234200000|2020-08-12 12:10:00|9136.9|9134.5|9137.6|9135.2|9138.7|9136.3|9136.3|9134.1|389
1597234500000|2020-08-12 12:15:00|9136.7|9134.7|9136.2|9133.8|9137.9|9135.6|9134.8|9132.5|373
1597234800000|2020-08-12 12:20:00|9136.1|9133.7|9136.2|9133.8|9137.9|9135.9|9134.1|9132.1|424
1597235100000|2020-08-12 12:25:00|9135.2|9133.7|9137|9132|9137.9|9133.8|9132.4|9130.4|530
1597235400000|2020-08-12 12:30:00|9137.4|9132.4|9135.3|9132.9|9139.2|9137.3|9134.9|9132.3|861
1597235700000|2020-08-12 12:35:00|9134.9|9133.4|9125.7|9124.2|9135.6|9133.6|9124|9122.4|835
1597236000000|2020-08-12 12:40:00|9126|9123.6|9127|9124.6|9128.6|9126.6|9124.1|9122.3|620
1597236300000|2020-08-12 12:45:00|9126.9|9124.5|9121.1|9118.7|9127.9|9125.5|9120.8|9118.5|790
1597236600000|2020-08-12 12:50:00|9121.2|9118.8|9124.6|9123.1|9125.5|9123.4|9120.9|9118.7|546
1597236900000|2020-08-12 12:55:00|9124.5|9123|9121.2|9118.8|9126.5|9124.6|9115.7|9113.7|650
1597237200000|2020-08-12 13:00:00|9121.1|9118.7|9113.7|9112.2|9121.7|9119.7|9112.4|9110.4|726
1597237500000|2020-08-12 13:05:00|9113.8|9112.3|9113.5|9111.1|9117.3|9115.7|9112.4|9110.4|714
1597237800000|2020-08-12 13:10:00|9113.2|9111.7|9114.8|9112.4|9116.3|9114.4|9111.1|9109.4|722
1597238100000|2020-08-12 13:15:00|9114.7|9112.3|9115.9|9114.4|9117.1|9115.1|9111.5|9109.6|646
1597238400000|2020-08-12 13:20:00|9116|9114.5|9117.2|9115.7|9120|9118.1|9114.1|9112|540
1597238700000|2020-08-12 13:25:00|9117.8|9115.4|9113.2|9111.7|9120.1|9118.6|9113.1|9111.3|568
1597239000000|2020-08-12 13:30:00|9113.4|9111.9|9114.6|9113.1|9115.6|9114.1|9110.2|9108.7|678
1597239300000|2020-08-12 13:35:00|9114.4|9112.9|9118.7|9117.2|9118.8|9117.3|9112.6|9111.1|641
1597239600000|2020-08-12 13:40:00|9118.6|9117.1|9117.7|9115.3|9120.4|9118.4|9117.1|9115.1|542
1597239900000|2020-08-12 13:45:00|9117.6|9115.2|9112.5|9111|9117.6|9115.7|9112.1|9110.6|540
1597240200000|2020-08-12 13:50:00|9112.4|9110.9|9116.6|9114.2|9117.7|9115.9|9112.3|9110.4|575
1597240500000|2020-08-12 13:55:00|9116.7|9114.3|9117.4|9115.9|9118.7|9116.9|9114.6|9112.7|751
1597240800000|2020-08-12 14:00:00|9117.2|9115.7|9121.3|9119.8|9123.5|9121.8|9117.1|9115.6|704
1597241100000|2020-08-12 14:05:00|9121.2|9119.7|9125.2|9123.7|9125.9|9124.2|9121.2|9119.3|625
1597241400000|2020-08-12 14:10:00|9125.1|9123.6|9119.2|9117.7|9126.6|9125|9118.5|9117|722
1597241700000|2020-08-12 14:15:00|9119.1|9117.6|9117.3|9115.8|9121.1|9119.6|9117|9115.5|639
1597242000000|2020-08-12 14:20:00|9117.6|9116.1|9116.1|9114.6|9119.5|9118|9115.1|9113.6|644
1597242300000|2020-08-12 14:25:00|9116.4|9114.9|9117.2|9115.7|9118.9|9117.4|9115.2|9113.7|600
1597242600000|2020-08-12 14:30:00|9117.1|9115.6|9113.6|9112.1|9117.9|9116.4|9113|9111.5|525
1597242900000|2020-08-12 14:35:00|9113.7|9112.2|9114.5|9113|9116.3|9114.8|9112.2|9110.7|407
1597243200000|2020-08-12 14:40:00|9114.4|9112.9|9115.1|9113.6|9118.4|9116.9|9112.6|9111.1|729
1597243500000|2020-08-12 14:45:00|9115|9113.5|9116.3|9114.8|9117|9115.5|9114.4|9112.9|495
1597243800000|2020-08-12 14:50:00|9116.4|9114.9|9106.2|9104.7|9117|9115.3|9105.9|9104.4|576
1597244100000|2020-08-12 14:55:00|9105.9|9104.4|9105.2|9103.7|9108.8|9106.8|9098.2|9095.8|993
1597244400000|2020-08-12 15:00:00|9105.1|9103.6|9112.2|9110.7|9113.5|9111.7|9105.1|9103.6|843
1597244700000|2020-08-12 15:05:00|9112.1|9110.6|9111.7|9109.3|9113.8|9111.9|9109.6|9108.1|673
1597245000000|2020-08-12 15:10:00|9111.8|9109.4|9112.2|9110.7|9113.6|9111.6|9108.9|9107.3|478
1597245300000|2020-08-12 15:15:00|9112.3|9110.8|9114.9|9112.5|9115.1|9112.9|9110.9|9108.7|616
1597245600000|2020-08-12 15:20:00|9114.3|9112.8|9114.6|9113.1|9115|9113.2|9111|9109.4|569
1597245900000|2020-08-12 15:25:00|9114.7|9113.2|9115.5|9114|9115.6|9114.1|9112|9110.4|511
1597246200000|2020-08-12 15:30:00|9115.6|9114.1|9115.9|9114.4|9117.5|9115.5|9114.6|9113.1|521
1597246500000|2020-08-12 15:35:00|9116|9114.5|9116.1|9114.6|9117.8|9116.3|9115.1|9113.3|388
1597246800000|2020-08-12 15:40:00|9116|9114.5|9109.5|9108|9116.1|9114.6|9109.2|9107.7|462
1597247100000|2020-08-12 15:45:00|9109.6|9108.1|9112.6|9110.2|9112.9|9111.1|9108|9106.1|405
1597247400000|2020-08-12 15:50:00|9112.5|9110.1|9110.7|9109.2|9112.8|9111.1|9110.3|9108.3|480
1597247700000|2020-08-12 15:55:00|9110.5|9109|9111|9108.6|9113.2|9111.3|9109.8|9107.8|435
1597248000000|2020-08-12 16:00:00|9110.5|9109|9111|9109.5|9113.2|9111.3|9110.5|9108.4|369
1597248300000|2020-08-12 16:05:00|9111.1|9109.6|9112|9110.5|9112.1|9110.6|9108.8|9107.1|337
1597248600000|2020-08-12 16:10:00|9112.1|9110.6|9110.4|9108.9|9113.5|9111.6|9110.4|9108|329
1597248900000|2020-08-12 16:15:00|9110.5|9109|9112.9|9111.4|9113.9|9112.2|9109.4|9107.6|287
1597249200000|2020-08-12 16:20:00|9112.8|9111.3|9108.9|9107.4|9114.7|9113.2|9108.8|9107|436
1597249500000|2020-08-12 16:25:00|9109|9107.5|9107.1|9105.6|9110.2|9108.3|9107|9105.3|383
1597249800000|2020-08-12 16:30:00|9107.2|9105.7|9108.9|9107.4|9110.1|9108.3|9106.3|9104.8|405
1597250100000|2020-08-12 16:35:00|9109|9107.5|9109|9107.5|9109.5|9108|9108.2|9106.7|235
1597250400000|2020-08-12 16:40:00|9109.5|9108|9109|9107.5|9110.9|9109.4|9108.4|9106.9|215
1597250700000|2020-08-12 16:45:00|9108.9|9107.4|9109.8|9108.3|9110.4|9108.9|9107.8|9106.3|333
1597251000000|2020-08-12 16:50:00|9109.9|9108.4|9110.8|9109.3|9111.3|9109.8|9108.9|9107.3|347
1597251300000|2020-08-12 16:55:00|9110.9|9109.4|9112.2|9110.7|9114.1|9112.2|9109.8|9107.8|476
1597251600000|2020-08-12 17:00:00|9112.1|9110.6|9110.4|9108.9|9112.3|9110.6|9109|9107.4|261
1597251900000|2020-08-12 17:05:00|9110.5|9109|9110.8|9108.4|9111|9109.4|9108.7|9107.2|319
1597252200000|2020-08-12 17:10:00|9110.9|9108.5|9113.1|9111.6|9113.3|9111.8|9110.2|9108.2|211
1597252500000|2020-08-12 17:15:00|9113.2|9111.7|9113.9|9112.4|9114|9112.5|9111.1|9109.1|276
1597252800000|2020-08-12 17:20:00|9113.8|9112.3|9115.1|9113.6|9117|9115.5|9113.6|9112.1|364
1597253100000|2020-08-12 17:25:00|9115.2|9113.7|9114.1|9111.7|9117.1|9115.6|9113.7|9111.7|317
1597253400000|2020-08-12 17:30:00|9114.2|9111.8|9115.3|9112.9|9115.6|9113.8|9112.6|9111.1|279
1597253700000|2020-08-12 17:35:00|9115.4|9113|9114.4|9112.9|9115.8|9114.1|9113.8|9112|307
1597254000000|2020-08-12 17:40:00|9114.5|9113|9114.4|9112.9|9115.8|9113.7|9113|9111.5|261
1597254300000|2020-08-12 17:45:00|9114.5|9113|9114.5|9113|9115|9113.2|9112.6|9110.7|219
1597254600000|2020-08-12 17:50:00|9114.6|9113.1|9113.2|9111.7|9115.6|9114.1|9113|9111.5|254
1597254900000|2020-08-12 17:55:00|9113|9111.5|9114.2|9112.7|9115.5|9113.5|9113|9111.2|213
1597255200000|2020-08-12 18:00:00|9114.3|9112.8|9115.5|9114|9116.1|9114.6|9113|9111.2|360
1597255500000|2020-08-12 18:05:00|9115.4|9113.9|9114.6|9113.1|9116.6|9115|9114.4|9112.9|333
1597255800000|2020-08-12 18:10:00|9114.5|9113|9113.3|9111.8|9116.4|9114.9|9112.9|9111.1|316
1597256100000|2020-08-12 18:15:00|9113.2|9111.7|9114.6|9113.1|9115.6|9113.8|9112.8|9111.3|254
1597256400000|2020-08-12 18:20:00|9114.7|9113.2|9115.2|9113.7|9115.6|9113.8|9113.7|9112.2|213
1597256700000|2020-08-12 18:25:00|9115.3|9113.8|9117.8|9116.3|9118.1|9116.6|9114.8|9112.9|270
1597257000000|2020-08-12 18:30:00|9117.7|9116.2|9117|9115.5|9118.5|9117|9116.3|9114.5|250
1597257300000|2020-08-12 18:35:00|9117.1|9115.6|9118|9116.5|9118.6|9117.1|9117|9115.5|228
1597257600000|2020-08-12 18:40:00|9117.9|9116.4|9118.8|9117.3|9118.9|9117.4|9116.4|9114.9|301
1597257900000|2020-08-12 18:45:00|9118.7|9117.2|9118.8|9117.3|9119.3|9117.8|9117.9|9116.4|293
1597258200000|2020-08-12 18:50:00|9118.7|9117.2|9119.6|9118.1|9119.6|9118.1|9117.7|9116.2|286
1597258500000|2020-08-12 18:55:00|9119.5|9118|9123.1|9121.6|9123.2|9121.7|9119.4|9117.9|426
1597258800000|2020-08-12 19:00:00|9123|9121.5|9121|9119.5|9123.8|9122.3|9120.4|9118.7|322
1597259100000|2020-08-12 19:05:00|9121.1|9119.6|9121.7|9120.2|9121.8|9120.3|9120.1|9118.3|368
1597259400000|2020-08-12 19:10:00|9121.6|9120.1|9120.2|9118.7|9121.7|9120.2|9120.1|9118.2|241
1597259700000|2020-08-12 19:15:00|9120.3|9118.8|9120.9|9119.4|9121.2|9119.7|9120.1|9118.1|254
1597260000000|2020-08-12 19:20:00|9120.7|9119.2|9123.4|9121.9|9123.7|9122.1|9120.1|9118.4|262
1597260300000|2020-08-12 19:25:00|9123.5|9122|9122.4|9120.9|9124|9122.3|9121.8|9120.3|296
1597260600000|2020-08-12 19:30:00|9122.5|9121|9123.3|9120.9|9124.3|9122.5|9122.4|9120.8|350
1597260900000|2020-08-12 19:35:00|9123.2|9120.8|9122.3|9120.8|9123.3|9121.6|9121.8|9120.3|222
1597261200000|2020-08-12 19:40:00|9122.4|9120.9|9121.9|9120.4|9122.6|9121|9121|9119.2|280
1597261500000|2020-08-12 19:45:00|9122|9120.5|9123|9121.5|9123.9|9122.1|9121.8|9120|290
1597261800000|2020-08-12 19:50:00|9123.1|9121.6|9124.1|9122.6|9125.3|9123.4|9121.8|9119.8|353
1597262100000|2020-08-12 19:55:00|9124.5|9122.1|9123.1|9121.6|9124.7|9122.9|9122.3|9120.8|487
1597262400000|2020-08-12 20:00:00|9123.2|9121.7|9124.1|9122.6|9125.1|9123.6|9123|9121.2|331
1597262700000|2020-08-12 20:05:00|9124|9122.5|9123.8|9121.4|9124.2|9122.7|9122.4|9120.5|179
1597263000000|2020-08-12 20:10:00|9123.7|9121.3|9122.1|9119.7|9123.8|9121.9|9121.9|9119.5|113
1597263300000|2020-08-12 20:15:00|9122|9119.6|9122.3|9119.9|9122.3|9120.3|9120.9|9119|91
1597263600000|2020-08-12 20:20:00|9122.4|9120|9121.7|9119.3|9122.4|9120.1|9121|9119.1|84
1597263900000|2020-08-12 20:25:00|9121.8|9119.4|9121.8|9119.4|9121.9|9119.8|9120.8|9118.4|94
1597264200000|2020-08-12 20:30:00|9121.7|9119.3|9121.5|9119.1|9122.7|9121|9121.2|9119|149
1597264500000|2020-08-12 20:35:00|9121.6|9119.2|9122.3|9119.9|9122.5|9120.6|9121.5|9119.1|106
1597264800000|2020-08-12 20:40:00|9122.4|9120|9121.7|9119.3|9122.5|9120.5|9121.1|9119.1|138
1597265100000|2020-08-12 20:45:00|9121.6|9119.2|9121.2|9118.8|9122.4|9120|9120.7|9118.3|110
1597265400000|2020-08-12 20:50:00|9121.3|9118.9|9120.9|9118.5|9122.2|9119.9|9120.3|9118.2|210
1597265700000|2020-08-12 20:55:00|9121|9118.6|9121.8|9119.4|9122.6|9120.2|9121|9118.6|211
1597266000000|2020-08-12 21:00:00|9122|9119.6|9119.3|9114.4|9122.8|9119.6|9117.7|9112.7|49
1597266300000|2020-08-12 21:05:00|9118.9|9114.3|9120|9115|9121.4|9116.4|9118.2|9113.2|117
1597266600000|2020-08-12 21:10:00|9120.4|9115.4|9120.1|9115.1|9120.5|9115.5|9118.6|9113.6|100
1597266900000|2020-08-12 21:15:00|9119.1|9114.1|9120.4|9115.4|9120.9|9115.9|9119.1|9114.1|85
1597267200000|2020-08-12 21:20:00|9120.5|9115.5|9120.3|9115.3|9121|9116|9119.3|9114.3|69
1597267500000|2020-08-12 21:25:00|9120.2|9115.2|9120.1|9115.1|9121.2|9117.9|9119.6|9114.6|87
1597267800000|2020-08-12 21:30:00|9121.4|9119|9122.6|9117.6|9124.2|9119.2|9121.4|9117|195
1597268100000|2020-08-12 21:35:00|9123.3|9118.3|9121.8|9116.8|9123.6|9118.6|9121.6|9116.6|148
1597268400000|2020-08-12 21:40:00|9121.6|9116.6|9123.1|9118.1|9123.3|9118.3|9121.6|9116.6|126
1597268700000|2020-08-12 21:45:00|9122.8|9117.8|9122.7|9117.7|9124.2|9119.2|9122.1|9117.1|237
1597269000000|2020-08-12 21:50:00|9122.6|9117.6|9122.9|9117.9|9123.6|9118.6|9119.6|9114.6|379
1597269300000|2020-08-12 21:55:00|9123|9118|9124.4|9119.4|9126.9|9121.9|9122.3|9117.3|933
1597269600000|2020-08-12 22:00:00|9125.3|9120.3|9121.2|9118.1|9125.3|9120.3|9120.8|9117.6|410
1597269900000|2020-08-12 22:05:00|9121.1|9118.2|9120.9|9118.1|9122.7|9118.8|9120.1|9116.4|204
1597270200000|2020-08-12 22:10:00|9120.7|9118.3|9120.8|9118.4|9121.9|9118.8|9120.6|9117.6|110
1597270500000|2020-08-12 22:15:00|9120.9|9118.5|9121.5|9119.1|9123.1|9119.4|9120.5|9117.2|177
1597270800000|2020-08-12 22:20:00|9121.4|9119|9121.3|9118.9|9121.7|9119.3|9121.2|9118.7|82
1597271100000|2020-08-12 22:25:00|9121.4|9118.8|9121.2|9118.3|9122.7|9119|9120.7|9117.3|100
1597271400000|2020-08-12 22:30:00|9121.3|9118.7|9121.1|9118.7|9121.8|9118.9|9120.9|9118|91
1597271700000|2020-08-12 22:35:00|9121|9118.6|9121.1|9118.7|9122|9118.9|9120.8|9117.8|75
1597272000000|2020-08-12 22:40:00|9121|9118.6|9120.6|9118.2|9121.5|9118.7|9120.3|9117.3|106
1597272300000|2020-08-12 22:45:00|9120.7|9118.3|9120|9117.6|9121.6|9118.5|9119.9|9116.2|114
1597272600000|2020-08-12 22:50:00|9119.9|9117.5|9119.3|9116.9|9120.5|9117.5|9118.7|9115.9|132
1597272900000|2020-08-12 22:55:00|9119.2|9116.8|9122.6|9120.2|9122.7|9120.3|9118.6|9116.1|142
1597273200000|2020-08-12 23:00:00|9122.7|9120.3|9122.8|9120.4|9124.2|9120.9|9121.9|9119.5|184
1597273500000|2020-08-12 23:05:00|9122.9|9120.5|9122.7|9120.3|9123.1|9120.7|9122.4|9120|152
1597273800000|2020-08-12 23:10:00|9122.8|9120.4|9123.6|9121.2|9123.7|9121.3|9122.4|9120|158
1597274100000|2020-08-12 23:15:00|9123.5|9121.1|9121.6|9119.2|9123.6|9121.2|9121|9119.2|152
1597274400000|2020-08-12 23:20:00|9121.7|9119.3|9120.8|9118.4|9121.8|9119.4|9120.7|9118.3|115
1597274700000|2020-08-12 23:25:00|9120.7|9118.3|9120.5|9118.1|9121.2|9118.8|9120.4|9118|80
1597275000000|2020-08-12 23:30:00|9120.6|9118.2|9120.5|9118.1|9120.7|9118.3|9120.5|9118.1|82
1597275300000|2020-08-12 23:35:00|9120.4|9118|9120.1|9117.7|9120.6|9118.2|9119.4|9117|124
1597275600000|2020-08-12 23:40:00|9120.2|9117.8|9119|9116.6|9120.3|9117.9|9118.9|9116.5|121
1597275900000|2020-08-12 23:45:00|9119.1|9116.7|9118.4|9116|9119.6|9117.2|9118.3|9115.9|134
1597276200000|2020-08-12 23:50:00|9118.3|9115.9|9118.6|9116.2|9118.8|9116.5|9117.3|9114.9|105
1597276500000|2020-08-12 23:55:00|9118.5|9116.1|9119.8|9117.4|9120.4|9118|9118.4|9116|155
1597276800000|2020-08-13 00:00:00|9119.7|9117.3|9118.3|9115.9|9119.7|9117.3|9117.4|9115|221
1597277100000|2020-08-13 00:05:00|9118.2|9115.8|9113.6|9111.2|9118.2|9115.8|9113.1|9111.1|219
1597277400000|2020-08-13 00:10:00|9113.7|9111.3|9110.5|9108.1|9114.4|9112|9110.5|9108.1|286
1597277700000|2020-08-13 00:15:00|9110.6|9108.2|9109.7|9107.3|9112.1|9109.7|9109.3|9106.9|225
1597278000000|2020-08-13 00:20:00|9109.6|9107.2|9109.3|9106.9|9110.1|9107.7|9107|9104.6|362
1597278300000|2020-08-13 00:25:00|9109.2|9106.8|9110|9107.6|9110.2|9107.8|9108.5|9106.1|210
1597278600000|2020-08-13 00:30:00|9110.1|9107.7|9109.4|9107|9110.2|9107.8|9108.7|9106.3|189
1597278900000|2020-08-13 00:35:00|9109.5|9107.1|9107.8|9105.4|9110.2|9107.8|9107.2|9104.8|200
1597279200000|2020-08-13 00:40:00|9107.9|9105.5|9107.5|9105.1|9108.6|9106.2|9107.4|9105|170
1597279500000|2020-08-13 00:45:00|9107.6|9105.2|9107.8|9105.4|9108.2|9105.8|9105.2|9103.1|241
1597279800000|2020-08-13 00:50:00|9108.1|9105.7|9112|9109.6|9113.2|9111.2|9107.3|9104.9|482
1597280100000|2020-08-13 00:55:00|9111.9|9109.5|9112.7|9110.3|9113.1|9111|9111.1|9108.7|316
1597280400000|2020-08-13 01:00:00|9112.8|9110.4|9108.6|9106.2|9114|9111.6|9108.3|9105.9|282
1597280700000|2020-08-13 01:05:00|9108.7|9106.3|9104.9|9102.5|9109.2|9106.8|9104.3|9101.9|283
1597281000000|2020-08-13 01:10:00|9104.8|9102.4|9107.1|9104.7|9107.1|9104.7|9104.7|9102.3|240
1597281300000|2020-08-13 01:15:00|9107|9104.6|9106.3|9104.8|9108.7|9106.3|9106|9103.6|245
1597281600000|2020-08-13 01:20:00|9106.1|9104.6|9108.5|9106.1|9108.5|9106.1|9106|9103.6|182
1597281900000|2020-08-13 01:25:00|9108.4|9106|9105.9|9103.5|9109.1|9106.7|9105.9|9103.5|341
1597282200000|2020-08-13 01:30:00|9106|9103.6|9102.4|9100|9106.5|9104.1|9102.2|9099.8|559
1597282500000|2020-08-13 01:35:00|9102.3|9099.9|9104.4|9102|9106|9103.9|9101.4|9099|358
1597282800000|2020-08-13 01:40:00|9104.3|9101.9|9105.9|9103.5|9105.9|9103.9|9104|9101.6|236
1597283100000|2020-08-13 01:45:00|9106|9103.6|9105.9|9103.5|9106.8|9104.6|9105|9102.6|295
1597283400000|2020-08-13 01:50:00|9105.8|9103.4|9106.2|9103.8|9108.5|9106.6|9105.3|9102.9|258
1597283700000|2020-08-13 01:55:00|9106.3|9103.9|9108.1|9105.7|9108.7|9106.4|9104.5|9102.6|321
1597284000000|2020-08-13 02:00:00|9108.2|9105.8|9107.8|9105.4|9109.3|9107.2|9107.2|9105.1|190
1597284300000|2020-08-13 02:05:00|9107.7|9105.3|9108.5|9106.1|9109.4|9107.4|9107.6|9105.2|228
1597284600000|2020-08-13 02:10:00|9108.6|9106.2|9109.3|9106.9|9110.2|9107.9|9108.1|9106|204
1597284900000|2020-08-13 02:15:00|9109.2|9106.8|9109.2|9106.8|9109.5|9107.1|9108.8|9106.4|134
1597285200000|2020-08-13 02:20:00|9109.3|9106.9|9109|9106.6|9109.9|9107.5|9107.9|9105.5|236
1597285500000|2020-08-13 02:25:00|9109.1|9106.7|9107.5|9105.1|9109.2|9106.8|9106.3|9104.4|228
1597285800000|2020-08-13 02:30:00|9107.6|9105.2|9108.5|9106.1|9109.1|9107.1|9107.3|9104.9|187
1597286100000|2020-08-13 02:35:00|9108.4|9106|9107.8|9105.4|9108.5|9106.4|9107.2|9105|208
1597286400000|2020-08-13 02:40:00|9107.9|9105.5|9109.3|9106.9|9109.4|9107.5|9107.6|9105.5|133
1597286700000|2020-08-13 02:45:00|9109.2|9106.8|9108.9|9106.5|9110.2|9108|9108.2|9105.8|216
1597287000000|2020-08-13 02:50:00|9109|9106.6|9109|9106.6|9110.1|9108.2|9108.7|9106.5|127
1597287300000|2020-08-13 02:55:00|9108.1|9106|9107.1|9104.7|9109.2|9107.3|9107|9104.7|112
1597287600000|2020-08-13 03:00:00|9107.2|9104.8|9106.6|9104.2|9107.6|9105.6|9105.7|9103.9|201
1597287900000|2020-08-13 03:05:00|9106.5|9104.1|9106.8|9104.4|9107.9|9105.6|9105.8|9104.1|163
1597288200000|2020-08-13 03:10:00|9106.4|9104.9|9106.7|9104.3|9106.8|9105|9105.7|9104.1|85
1597288500000|2020-08-13 03:15:00|9106.1|9104.6|9105.8|9103.4|9107|9104.9|9104.8|9103.2|191
1597288800000|2020-08-13 03:20:00|9105.7|9103.3|9106.8|9104.4|9106.9|9105|9105|9103|163
1597289100000|2020-08-13 03:25:00|9106.9|9104.5|9107.6|9105.2|9108.6|9106.6|9106.6|9104.5|154
1597289400000|2020-08-13 03:30:00|9107.5|9105.1|9107.7|9105.3|9108|9105.7|9107.2|9105|105
1597289700000|2020-08-13 03:35:00|9107.6|9106.1|9108.6|9106.2|9109|9107.1|9107.6|9105.7|161
1597290000000|2020-08-13 03:40:00|9108.5|9106.1|9107.8|9106.3|9108.6|9106.7|9107.2|9105.4|199
1597290300000|2020-08-13 03:45:00|9107.9|9106.4|9108|9106.5|9108.4|9106.7|9107.2|9105.7|137
1597290600000|2020-08-13 03:50:00|9108.1|9106.6|9111.3|9108.9|9111.3|9109.1|9108|9106.5|144
1597290900000|2020-08-13 03:55:00|9111.2|9108.8|9112.1|9110.6|9112.6|9110.8|9111.2|9108.8|158
1597291200000|2020-08-13 04:00:00|9112|9110.5|9110.5|9109|9112.3|9110.7|9109.8|9108|155
1597291500000|2020-08-13 04:05:00|9110.4|9108.9|9110.9|9108.5|9111.8|9109.8|9109.9|9108.2|228
1597291800000|2020-08-13 04:10:00|9110.8|9108.4|9112.5|9110.1|9112.7|9110.7|9110.4|9108.4|186
1597292100000|2020-08-13 04:15:00|9112.6|9110.2|9111|9109.5|9112.7|9110.5|9110.4|9108.9|208
1597292400000|2020-08-13 04:20:00|9111.3|9109.8|9111.1|9109.6|9111.3|9109.8|9110.4|9108.5|149
1597292700000|2020-08-13 04:25:00|9111|9109.5|9111.6|9109.2|9112.4|9110.4|9110.7|9108.7|190
1597293000000|2020-08-13 04:30:00|9111.7|9109.3|9111.3|9109.8|9112.1|9110.2|9110.8|9108.7|141
1597293300000|2020-08-13 04:35:00|9111.4|9109.9|9111.7|9109.3|9113.4|9111.5|9111.3|9109.3|119
1597293600000|2020-08-13 04:40:00|9111.8|9109.4|9112.6|9110.2|9112.7|9110.6|9111.6|9109.2|153
1597293900000|2020-08-13 04:45:00|9112.5|9110.1|9114|9111.6|9114.4|9112.8|9112.5|9110.1|207
1597294200000|2020-08-13 04:50:00|9114.1|9111.7|9114.6|9112.2|9115.2|9113.2|9114|9111.6|138
1597294500000|2020-08-13 04:55:00|9114.7|9112.3|9115.2|9112.8|9115.5|9114|9113.8|9111.8|223
1597294800000|2020-08-13 05:00:00|9114.7|9113.2|9114.2|9112.7|9115.2|9113.6|9113.8|9112.3|146
1597295100000|2020-08-13 05:05:00|9114.1|9112.6|9112.3|9110.8|9114.7|9112.9|9112.2|9110.7|163
1597295400000|2020-08-13 05:10:00|9112.2|9110.7|9111.2|9109.7|9113.3|9111.3|9111.2|9109.3|153
1597295700000|2020-08-13 05:15:00|9111.3|9109.8|9107.8|9106.3|9111.3|9109.8|9107.8|9106.1|169
1597296000000|2020-08-13 05:20:00|9107.9|9106.4|9108.4|9106|9108.5|9106.5|9106.6|9104.7|178
1597296300000|2020-08-13 05:25:00|9108.5|9106.1|9106.5|9105|9108.5|9106.5|9106.3|9104.5|182
1597296600000|2020-08-13 05:30:00|9106.4|9104.9|9106.8|9104.4|9106.9|9104.9|9105.4|9103.4|248
1597296900000|2020-08-13 05:35:00|9106.7|9104.3|9106.8|9104.4|9107|9104.9|9106|9103.6|94
1597297200000|2020-08-13 05:40:00|9106.7|9105.2|9107.2|9105.7|9108.3|9106.5|9106.6|9104.5|163
1597297500000|2020-08-13 05:45:00|9107.4|9105.9|9105.1|9102.7|9107.8|9106|9104.6|9102.6|231
1597297800000|2020-08-13 05:50:00|9105.2|9102.8|9105.9|9103.5|9105.9|9103.9|9103.9|9101.9|230
1597298100000|2020-08-13 05:55:00|9105.8|9103.4|9102.3|9099.9|9107|9104.6|9101.4|9099.3|288
1597298400000|2020-08-13 06:00:00|9102.4|9100|9103.1|9100.7|9103.6|9101.2|9098.5|9096.1|580
1597298700000|2020-08-13 06:05:00|9103.2|9100.8|9101.5|9099.1|9103.4|9101|9100.8|9098.4|404
1597299000000|2020-08-13 06:10:00|9101.6|9099.2|9101.9|9100.4|9104.4|9102.4|9101.4|9099|501
1597299300000|2020-08-13 06:15:00|9102|9100.5|9097.3|9094.9|9102.9|9100.7|9095.2|9093.5|440
1597299600000|2020-08-13 06:20:00|9097.5|9095.1|9098.4|9096|9099.2|9097.2|9095.3|9093.4|387
1597299900000|2020-08-13 06:25:00|9098.3|9095.9|9095.2|9092.8|9098.4|9096.3|9092.3|9090.2|590
1597300200000|2020-08-13 06:30:00|9095.3|9092.9|9092.3|9090.8|9095.4|9093.6|9091.4|9089.9|458
1597300500000|2020-08-13 06:35:00|9092.4|9090.9|9095.4|9093.9|9097.2|9095.7|9092.3|9090.8|420
1597300800000|2020-08-13 06:40:00|9095.3|9093.8|9093.5|9091.1|9095.4|9093.9|9092.9|9091|383
1597301100000|2020-08-13 06:45:00|9093.1|9091.6|9092.3|9090.8|9094.7|9093.2|9092.2|9090.7|321
1597301400000|2020-08-13 06:50:00|9092.4|9090.9|9093.9|9092.4|9093.9|9092.4|9091.9|9090.4|354
1597301700000|2020-08-13 06:55:00|9093.8|9092.3|9099.7|9097.3|9100.2|9098.7|9093.8|9092.3|228
1597302000000|2020-08-13 07:00:00|9099.3|9097.8|9098|9096.5|9101.7|9100.2|9096.3|9094.8|490
1597302300000|2020-08-13 07:05:00|9097.9|9096.4|9096.2|9094.7|9099.8|9098.3|9095.7|9094.2|369
1597302600000|2020-08-13 07:10:00|9096|9094.5|9101.2|9099.7|9101.4|9099.9|9095.3|9093.6|299
1597302900000|2020-08-13 07:15:00|9101.3|9099.8|9098.4|9096.9|9103|9101.5|9098.4|9096.9|358
1597303200000|2020-08-13 07:20:00|9098.5|9097|9101.1|9099.6|9101.3|9099.8|9097.7|9096.2|383
1597303500000|2020-08-13 07:25:00|9101.2|9099.7|9102.8|9101.3|9103.8|9101.8|9099.5|9098|380
1597303800000|2020-08-13 07:30:00|9102.9|9101.4|9099.7|9098.2|9103.8|9102.3|9099.5|9098|385
1597304100000|2020-08-13 07:35:00|9099.8|9098.3|9093.7|9092.2|9104.3|9102.8|9093.6|9092|387
1597304400000|2020-08-13 07:40:00|9093.6|9092.1|9092.8|9091.3|9094.2|9092.3|9090.2|9088.7|320
1597304700000|2020-08-13 07:45:00|9093.2|9091.7|9095.4|9093.9|9096.3|9094.8|9092.9|9091.4|380
1597305000000|2020-08-13 07:50:00|9095.5|9094|9098.5|9097|9098.6|9097.1|9094.5|9092.7|367
1597305300000|2020-08-13 07:55:00|9098.6|9097.1|9099.4|9097.9|9102.9|9101.1|9098.1|9096.6|427
1597305600000|2020-08-13 08:00:00|9099.2|9097.7|9102.1|9100.6|9102.8|9101.3|9098.3|9096.8|541
1597305900000|2020-08-13 08:05:00|9102.5|9101|9104.3|9102.8|9106.5|9104.6|9101.8|9099.9|555
1597306200000|2020-08-13 08:10:00|9104.2|9102.7|9101.2|9099.7|9106|9104.5|9099.2|9097.7|450
1597306500000|2020-08-13 08:15:00|9101|9099.5|9101.6|9100.1|9101.6|9100.1|9097.1|9095.6|453
1597306800000|2020-08-13 08:20:00|9101.9|9100.4|9102.1|9099.7|9102.4|9100.5|9099.4|9097.5|378
1597307100000|2020-08-13 08:25:00|9102|9099.6|9098.6|9097.1|9102.9|9101.4|9098.1|9096.2|357
1597307400000|2020-08-13 08:30:00|9098.7|9097.2|9097.8|9096.3|9101.3|9099.8|9093.6|9092|458
1597307700000|2020-08-13 08:35:00|9097.7|9096.2|9097|9095.5|9100.4|9098.7|9096.7|9095|393
1597308000000|2020-08-13 08:40:00|9097.2|9095.7|9093.5|9092|9098.6|9097.1|9092.5|9091|533
1597308300000|2020-08-13 08:45:00|9093.3|9091.8|9092.8|9091.3|9097.9|9096.1|9092.2|9090.7|451
1597308600000|2020-08-13 08:50:00|9092.5|9091|9091.2|9089.7|9093.4|9091.7|9090.1|9088.3|363
1597308900000|2020-08-13 08:55:00|9090.8|9089.3|9093|9091.5|9093.4|9091.5|9089.3|9087.5|269
1597309200000|2020-08-13 09:00:00|9092.8|9091.3|9100.4|9098.9|9100.9|9099.4|9092.8|9091.1|462
1597309500000|2020-08-13 09:05:00|9100.5|9099|9100.4|9098.9|9102.2|9100.7|9099.5|9098|403
1597309800000|2020-08-13 09:10:00|9100.3|9098.8|9098.5|9097|9100.6|9099.1|9097.5|9095.5|314
1597310100000|2020-08-13 09:15:00|9098.4|9096.9|9098.5|9097|9100.4|9098.9|9097.8|9096|301
1597310400000|2020-08-13 09:20:00|9098.6|9097.1|9096.9|9095.4|9102.7|9101|9096.7|9094.8|340
1597310700000|2020-08-13 09:25:00|9096.8|9095.3|9101.7|9099.3|9101.7|9099.7|9096.2|9094.2|446
1597311000000|2020-08-13 09:30:00|9101.8|9100.2|9099.6|9098.1|9102.3|9100.4|9098.4|9096.7|378
1597311300000|2020-08-13 09:35:00|9099.4|9097.9|9096.3|9094.8|9100.6|9098.8|9096|9094.4|436
1597311600000|2020-08-13 09:40:00|9096.4|9094.9|9098.6|9097.1|9099.9|9097.9|9096.1|9094.2|338
1597311900000|2020-08-13 09:45:00|9098.7|9097.2|9097.5|9096|9099.3|9097.3|9095.8|9094.2|412
1597312200000|2020-08-13 09:50:00|9097.6|9096.1|9099.2|9097.7|9101.4|9099.6|9097.6|9096|370
1597312500000|2020-08-13 09:55:00|9099.1|9097.6|9101.9|9100.4|9103.7|9102.2|9098.8|9097.3|399
1597312800000|2020-08-13 10:00:00|9101.8|9100.3|9102.7|9101.2|9104.9|9103.2|9101.3|9099.8|361
1597313100000|2020-08-13 10:05:00|9103.3|9101.8|9100.2|9098.7|9103.6|9102|9100|9098.5|285
1597313400000|2020-08-13 10:10:00|9100.3|9098.8|9098.4|9096.9|9101.2|9099.7|9096.9|9095.4|419
1597313700000|2020-08-13 10:15:00|9099|9097.5|9100.2|9098.7|9101|9099.5|9098|9096.5|386
1597314000000|2020-08-13 10:20:00|9100.4|9098.9|9097.6|9096.1|9100.4|9098.9|9097|9095.5|345
1597314300000|2020-08-13 10:25:00|9097.5|9096|9096.8|9095.3|9100.3|9098.5|9094.3|9092.7|603
1597314600000|2020-08-13 10:30:00|9096.9|9095.4|9096.4|9094.9|9098.5|9097|9095.9|9094.3|404
1597314900000|2020-08-13 10:35:00|9096.3|9094.8|9095.9|9093.5|9098.4|9096.5|9094.5|9093|400
1597315200000|2020-08-13 10:40:00|9095.8|9093.4|9100|9097.6|9100.1|9098.1|9094.8|9093.3|382
1597315500000|2020-08-13 10:45:00|9099.9|9097.5|9102.6|9101.1|9103|9101.2|9098|9096.5|305
1597315800000|2020-08-13 10:50:00|9102.7|9101.2|9100.7|9099.2|9104|9102.5|9100|9098.5|363
1597316100000|2020-08-13 10:55:00|9100.6|9099.1|9104.3|9102.8|9105.9|9103.9|9100.4|9098.9|362
1597316400000|2020-08-13 11:00:00|9104.5|9103|9105.5|9104|9106.9|9105.3|9101.2|9099.7|523
1597316700000|2020-08-13 11:05:00|9105.6|9104.1|9103.5|9102|9106|9104.1|9099.6|9098.1|487
1597317000000|2020-08-13 11:10:00|9103.4|9101.9|9105.1|9103.6|9107.6|9105.9|9103.2|9101.7|477
1597317300000|2020-08-13 11:15:00|9105.2|9103.7|9106.6|9105.1|9106.7|9105.1|9103.3|9101.8|389
1597317600000|2020-08-13 11:20:00|9106.8|9105.3|9104.7|9103.2|9107.9|9106|9104.2|9102.3|535
1597317900000|2020-08-13 11:25:00|9104.8|9103.3|9105.8|9103.4|9105.8|9103.9|9101.8|9100.3|442
1597318200000|2020-08-13 11:30:00|9105.7|9103.3|9104.8|9102.4|9107.4|9105.4|9103.6|9101.6|385
1597318500000|2020-08-13 11:35:00|9104.5|9103|9109.7|9108.2|9109.8|9108.3|9104.5|9102.4|459
1597318800000|2020-08-13 11:40:00|9109.6|9108.1|9113.5|9112|9113.9|9112.4|9109.4|9107.5|350
1597319100000|2020-08-13 11:45:00|9113.4|9111.9|9109.6|9108.1|9114.2|9112.7|9109.2|9107.6|342
1597319400000|2020-08-13 11:50:00|9109.8|9108.3|9107|9105.5|9112.4|9110.5|9106.8|9105.3|369
1597319700000|2020-08-13 11:55:00|9106.9|9105.4|9110.4|9108|9111.7|9109.7|9106.8|9105.3|461
1597320000000|2020-08-13 12:00:00|9109.9|9108.4|9112.3|9110.8|9113.5|9112|9109.6|9107.4|440
1597320300000|2020-08-13 12:05:00|9112.4|9110.9|9113.4|9111|9116.2|9114.7|9111.1|9109.5|374
1597320600000|2020-08-13 12:10:00|9113.5|9111.1|9113.1|9111.6|9114.1|9112.1|9111.6|9109.8|255
1597320900000|2020-08-13 12:15:00|9113.2|9111.7|9114.4|9112.9|9115.2|9113.6|9111.6|9109.9|420
1597321200000|2020-08-13 12:20:00|9114.1|9112.6|9113.5|9111.1|9116|9114.5|9111.5|9109.7|424
1597321500000|2020-08-13 12:25:00|9113.6|9111.2|9114.7|9112.3|9117.2|9115.7|9112.6|9111|403
1597321800000|2020-08-13 12:30:00|9114.8|9112.4|9116.5|9114.1|9121.2|9119.2|9111.8|9108.4|581
1597322100000|2020-08-13 12:35:00|9116.4|9114|9110.5|9109|9117.4|9115.4|9110.4|9108.9|522
1597322400000|2020-08-13 12:40:00|9110.6|9109.1|9108.6|9107.1|9110.9|9109.1|9107.8|9105.8|496
1597322700000|2020-08-13 12:45:00|9108.5|9107|9110.1|9107.7|9110.2|9108.7|9107.2|9105.5|413
1597323000000|2020-08-13 12:50:00|9110|9107.6|9105.8|9103.4|9110|9108.2|9104.9|9103.2|492
1597323300000|2020-08-13 12:55:00|9105.9|9103.5|9098.4|9096.9|9105.9|9103.6|9095.9|9094.1|614
1597323600000|2020-08-13 13:00:00|9098.8|9096.4|9103.6|9102.1|9105.6|9103.8|9098.8|9096.4|607
1597323900000|2020-08-13 13:05:00|9103.7|9102.2|9107.2|9105.7|9108.3|9106.2|9103.5|9101.8|614
1597324200000|2020-08-13 13:10:00|9107.3|9105.8|9103.6|9102.1|9107.3|9105.8|9102.8|9100.8|427
1597324500000|2020-08-13 13:15:00|9103.9|9102.4|9101.2|9099.7|9106.2|9104.6|9099.7|9098.2|494
1597324800000|2020-08-13 13:20:00|9101.3|9099.8|9096.2|9094.7|9103.1|9101.6|9096.2|9094.7|454
1597325100000|2020-08-13 13:25:00|9096.3|9094.8|9097.9|9096.4|9099.5|9098|9095.5|9093.8|536
1597325400000|2020-08-13 13:30:00|9098|9096.5|9096.3|9094.8|9099.4|9097.9|9094.7|9092.8|593
1597325700000|2020-08-13 13:35:00|9096.2|9094.7|9094|9092.5|9097.5|9095.8|9093.2|9091.7|458
1597326000000|2020-08-13 13:40:00|9093.5|9092|9092|9089.6|9095|9093.3|9090|9088.5|557
1597326300000|2020-08-13 13:45:00|9091.9|9089.5|9085|9083.5|9092.6|9090.9|9084.9|9083.1|752
1597326600000|2020-08-13 13:50:00|9084.9|9083.4|9090.2|9088.7|9091.6|9090.1|9084.8|9083|728
1597326900000|2020-08-13 13:55:00|9090.3|9088.8|9090.9|9089.4|9091.8|9089.7|9087.2|9085.7|624
1597327200000|2020-08-13 14:00:00|9091.3|9089.8|9092.4|9090.9|9095|9093.5|9090.7|9089.1|592
1597327500000|2020-08-13 14:05:00|9092.3|9090.8|9089.8|9087.4|9092.6|9090.8|9089.2|9087.4|524
1597327800000|2020-08-13 14:10:00|9089.9|9087.5|9088.7|9086.3|9091|9089.1|9086|9084.5|494
1597328100000|2020-08-13 14:15:00|9088.6|9086.2|9091.7|9090.2|9094.8|9093.3|9088.1|9086.2|532
1597328400000|2020-08-13 14:20:00|9091.8|9090.3|9088.4|9086|9092.4|9090.4|9087.3|9085.8|362
1597328700000|2020-08-13 14:25:00|9088|9086.5|9083.1|9081.6|9088.2|9086.7|9083.1|9081.1|397
1597329000000|2020-08-13 14:30:00|9083.2|9081.7|9087.4|9085.9|9087.8|9086.2|9083.1|9081.6|405
1597329300000|2020-08-13 14:35:00|9087.3|9085.8|9094.9|9093.4|9095|9093.5|9086.9|9085.4|494
1597329600000|2020-08-13 14:40:00|9095.2|9093.7|9096.5|9095|9097.1|9095.6|9092.8|9090.9|580
1597329900000|2020-08-13 14:45:00|9096.4|9094.9|9093.9|9092.4|9097|9095.4|9093.1|9091.6|528
1597330200000|2020-08-13 14:50:00|9093.8|9092.3|9097.4|9095.9|9098.7|9097|9092.3|9090.4|504
1597330500000|2020-08-13 14:55:00|9097.5|9096|9098.3|9096.8|9100.5|9099|9096.6|9094.9|589
1597330800000|2020-08-13 15:00:00|9098.5|9097|9102.2|9100.7|9103.1|9101.6|9098.4|9096.9|662
1597331100000|2020-08-13 15:05:00|9102|9100.5|9100.7|9099.2|9102.5|9101|9100|9098.5|401
1597331400000|2020-08-13 15:10:00|9100.8|9099.3|9100.9|9099.4|9102|9100.5|9100.6|9098.9|454
1597331700000|2020-08-13 15:15:00|9100.8|9099.3|9101.6|9099.2|9102|9100.5|9100.1|9098.5|435
1597332000000|2020-08-13 15:20:00|9101.7|9099.3|9097.9|9096.4|9102.2|9100.7|9097.9|9096.4|404
1597332300000|2020-08-13 15:25:00|9098.5|9097|9097.6|9096.1|9099.2|9097.7|9096.9|9095.4|329
1597332600000|2020-08-13 15:30:00|9097.5|9096|9099.8|9097.4|9101.2|9099.6|9095.9|9094.3|424
1597332900000|2020-08-13 15:35:00|9099.9|9097.5|9098.8|9097.3|9099.9|9098.1|9097|9095.5|366
1597333200000|2020-08-13 15:40:00|9098.7|9097.2|9097.1|9095.6|9099.4|9097.9|9096.4|9094.9|428
1597333500000|2020-08-13 15:45:00|9097.2|9095.7|9098.6|9097.1|9102.2|9100.7|9097|9095.5|485
1597333800000|2020-08-13 15:50:00|9098.7|9097.2|9098.9|9097.4|9099.9|9098|9095.5|9094|423
1597334100000|2020-08-13 15:55:00|9099|9097.5|9098.6|9097.1|9099.6|9098.1|9097|9095.1|309
1597334400000|2020-08-13 16:00:00|9098.7|9097.2|9097.8|9096.3|9099.6|9097.9|9096.9|9095.1|297
1597334700000|2020-08-13 16:05:00|9097.6|9096.1|9096.1|9094.6|9098.2|9096.5|9095.2|9093.7|207
1597335000000|2020-08-13 16:10:00|9096.2|9094.7|9099.3|9096.9|9099.4|9097.4|9095.8|9094.3|252
1597335300000|2020-08-13 16:15:00|9098.8|9097.3|9099|9097.5|9100.8|9099.2|9098.6|9096.8|250
1597335600000|2020-08-13 16:20:00|9099.1|9097.6|9101.2|9098.8|9101.2|9099.7|9099|9097.5|245
1597335900000|2020-08-13 16:25:00|9100.6|9099.1|9098.6|9097.1|9101.1|9099.6|9098.6|9097.1|166
1597336200000|2020-08-13 16:30:00|9098.7|9097.2|9096.8|9095.3|9098.7|9097.2|9096.7|9095.2|196
1597336500000|2020-08-13 16:35:00|9096.9|9095.4|9098.6|9097.1|9098.8|9097.2|9095.9|9094.4|161
1597336800000|2020-08-13 16:40:00|9098.5|9097|9098.6|9097.1|9098.8|9097.3|9097.3|9095.2|200
1597337100000|2020-08-13 16:45:00|9098.7|9097.2|9098.8|9097.3|9099.7|9098.2|9098.6|9097.1|163
1597337400000|2020-08-13 16:50:00|9098.7|9097.2|9098.6|9097.1|9100.6|9099.1|9097.8|9096.3|289
1597337700000|2020-08-13 16:55:00|9098.7|9097.2|9101.8|9099.4|9102.3|9100.8|9098.5|9096.6|340
1597338000000|2020-08-13 17:00:00|9101.7|9099.3|9099.5|9098|9102.3|9100.8|9099.4|9097.9|335
1597338300000|2020-08-13 17:05:00|9099.4|9097.9|9101.5|9100|9101.9|9100.4|9099.3|9097.8|289
1597338600000|2020-08-13 17:10:00|9101.6|9100.1|9100.4|9098.9|9102.2|9100.7|9099.6|9098.1|272
1597338900000|2020-08-13 17:15:00|9100.5|9099|9102.4|9100.9|9102.4|9100.9|9099.9|9098.4|249
1597339200000|2020-08-13 17:20:00|9102.3|9100.8|9104|9102.5|9104.4|9102.9|9101.9|9100.3|308
1597339500000|2020-08-13 17:25:00|9104.1|9102.6|9103|9101.5|9104.1|9102.6|9102.7|9101.2|339
1597339800000|2020-08-13 17:30:00|9102.9|9101.4|9104.6|9103.1|9105.4|9103.9|9102.9|9101.4|407
1597340100000|2020-08-13 17:35:00|9104.7|9103.2|9103.6|9102.1|9105.3|9103.8|9102.4|9100.9|315
1597340400000|2020-08-13 17:40:00|9103.5|9102|9102|9100.5|9104.4|9102.9|9101.8|9100.3|242
1597340700000|2020-08-13 17:45:00|9101.8|9100.3|9098.4|9096.9|9102.1|9100.6|9098|9096.5|410
1597341000000|2020-08-13 17:50:00|9098.3|9096.8|9100.5|9099|9101.3|9099.8|9098.1|9096.6|270
1597341300000|2020-08-13 17:55:00|9100.6|9099.1|9100.4|9098.9|9102.4|9100.8|9100|9098.2|269
1597341600000|2020-08-13 18:00:00|9100.3|9098.8|9101.3|9099.8|9101.3|9099.8|9099.3|9097.4|367
1597341900000|2020-08-13 18:05:00|9101.2|9099.7|9100.3|9098.8|9102|9100.5|9100.2|9098.7|274
1597342200000|2020-08-13 18:10:00|9100.4|9098.9|9100.4|9098.9|9102|9100.5|9100.2|9098.4|251
1597342500000|2020-08-13 18:15:00|9100.5|9099|9103.3|9101.8|9104.5|9102.9|9100.4|9098.9|259
1597342800000|2020-08-13 18:20:00|9103.1|9101.6|9108.1|9106.6|9110.2|9108.2|9102.8|9101.2|516
1597343100000|2020-08-13 18:25:00|9108.2|9106.7|9108.2|9106.7|9109|9107.3|9106.2|9104.7|428
1597343400000|2020-08-13 18:30:00|9108.4|9106.9|9109|9106.6|9110.4|9108.9|9108.2|9106.3|336
1597343700000|2020-08-13 18:35:00|9109.1|9106.7|9111.8|9110.3|9113.2|9111.2|9108.4|9106.3|466
1597344000000|2020-08-13 18:40:00|9111.9|9110.4|9110.4|9108.9|9112.2|9110.6|9109.2|9107.2|429
1597344300000|2020-08-13 18:45:00|9110.6|9108.2|9108|9106.5|9110.6|9109.1|9108|9106.5|423
1597344600000|2020-08-13 18:50:00|9108.1|9106.6|9108.3|9106.8|9110.7|9108.9|9107.9|9106|346
1597344900000|2020-08-13 18:55:00|9108.2|9106.7|9108.9|9107.4|9108.9|9107.4|9106.1|9104.5|356
1597345200000|2020-08-13 19:00:00|9109|9107.5|9108.3|9105.9|9110.8|9108.8|9107.4|9105.5|504
1597345500000|2020-08-13 19:05:00|9108.4|9106|9108.2|9106.7|9108.7|9106.9|9106.1|9104.1|389
1597345800000|2020-08-13 19:10:00|9108.1|9106.6|9107.2|9105.7|9109.2|9107.3|9106.5|9104.7|427
1597346100000|2020-08-13 19:15:00|9107.7|9105.3|9108.2|9105.8|9108.8|9106.4|9106.9|9104.9|308
1597346400000|2020-08-13 19:20:00|9108.3|9105.9|9107.5|9105.1|9109.7|9107.7|9107.1|9105|353
1597346700000|2020-08-13 19:25:00|9107.4|9105|9106.8|9104.4|9108.8|9106.8|9106.1|9104.2|248
1597347000000|2020-08-13 19:30:00|9106.7|9104.3|9105.4|9103.9|9107.5|9105.6|9104.7|9102.6|238
1597347300000|2020-08-13 19:35:00|9105.6|9104.1|9105.7|9103.3|9106.1|9104.2|9103.9|9101.8|273
1597347600000|2020-08-13 19:40:00|9105.8|9103.4|9104.1|9101.7|9106.3|9103.9|9103.6|9101.2|205
1597347900000|2020-08-13 19:45:00|9104.2|9101.8|9104|9101.6|9105|9102.7|9103.8|9101.5|211
1597348200000|2020-08-13 19:50:00|9104.1|9101.7|9101.3|9099.8|9104.4|9102|9100.2|9098.3|261
1597348500000|2020-08-13 19:55:00|9101.5|9100|9102.4|9100|9104.4|9102.6|9101.4|9099.6|329
1597348800000|2020-08-13 20:00:00|9102.3|9099.9|9104.1|9101.7|9104.2|9102|9101.3|9099.2|222
1597349100000|2020-08-13 20:05:00|9104.2|9101.8|9101.5|9099.1|9104.2|9102.2|9100.5|9098.2|177
1597349400000|2020-08-13 20:10:00|9101.6|9099.2|9102.6|9100.2|9103.6|9101.2|9099.6|9097.6|312
1597349700000|2020-08-13 20:15:00|9102.7|9100.3|9101.4|9099|9104.2|9102.1|9100.3|9097.9|241
1597350000000|2020-08-13 20:20:00|9101.5|9099.1|9100.6|9099.1|9101.6|9099.2|9099|9096.6|205
1597350300000|2020-08-13 20:25:00|9101.2|9098.8|9100|9097.6|9106.1|9103.7|9098.9|9096.5|320
1597350600000|2020-08-13 20:30:00|9100.1|9097.7|9099.2|9096.8|9101.5|9099.1|9098.5|9096.1|414
1597350900000|2020-08-13 20:35:00|9099.3|9096.9|9099.2|9096.8|9099.4|9097.4|9098.1|9096.1|158
1597351200000|2020-08-13 20:40:00|9099.1|9096.7|9099.3|9096.9|9100.1|9097.7|9098.4|9096|116
1597351500000|2020-08-13 20:45:00|9099.4|9097|9098.3|9096.8|9099.8|9097.4|9098.2|9096.1|128
1597351800000|2020-08-13 20:50:00|9098.8|9096.4|9097.7|9095.3|9099.5|9097.1|9096.6|9094.2|206
1597352100000|2020-08-13 20:55:00|9097.6|9095.2|9098.9|9096.5|9098.9|9096.5|9097.3|9094.9|198
1597352400000|2020-08-13 21:00:00|9101.8|9096.8|9103.2|9099.5|9105.8|9100.8|9101.7|9096.8|34
1597352700000|2020-08-13 21:05:00|9103.7|9098.7|9103.2|9098.2|9104.5|9099.5|9101.7|9096.7|57
1597353000000|2020-08-13 21:10:00|9103.3|9098.3|9103.5|9098.5|9104.1|9099.1|9101.7|9096.7|143
1597353300000|2020-08-13 21:15:00|9103.6|9098.6|9102.8|9097.8|9103.6|9098.6|9101.6|9096.6|95
1597353600000|2020-08-13 21:20:00|9102.7|9097.7|9102.9|9097.9|9103.3|9098.3|9101|9096|74
1597353900000|2020-08-13 21:25:00|9102.8|9098.1|9103.4|9098.8|9103.4|9098.8|9101.4|9096.4|75
1597354200000|2020-08-13 21:30:00|9103.1|9095|9100.7|9095.7|9103.1|9096.3|9098.2|9093.2|68
1597354500000|2020-08-13 21:35:00|9100.8|9095.8|9100.4|9095.4|9100.8|9095.8|9098.2|9093.2|47
1597354800000|2020-08-13 21:40:00|9100.5|9095.5|9099.9|9094.9|9101.2|9096.2|9099.1|9094.1|133
1597355100000|2020-08-13 21:45:00|9100.6|9095.6|9100.4|9095.4|9100.8|9095.8|9098.8|9093.8|86
1597355400000|2020-08-13 21:50:00|9100.5|9095.5|9099.4|9094.4|9100.7|9095.7|9098.9|9093.9|93
1597355700000|2020-08-13 21:55:00|9099.6|9094.6|9100.8|9095.8|9101.4|9096.4|9099.3|9094.3|145
1597356000000|2020-08-13 22:00:00|9101.1|9096.1|9097.6|9095.2|9101.1|9096.1|9096.9|9093.4|255
1597356300000|2020-08-13 22:05:00|9097.5|9095.1|9097.6|9095.2|9097.8|9095.4|9097.2|9094.8|95
1597356600000|2020-08-13 22:10:00|9097.4|9095|9097.4|9095|9098.1|9095.7|9096.6|9094.2|109
1597356900000|2020-08-13 22:15:00|9097.3|9094.9|9099.2|9096.8|9099.5|9096.9|9097.3|9094.9|101
1597357200000|2020-08-13 22:20:00|9099.5|9097.1|9099.1|9096.7|9099.9|9097.5|9098.8|9096.4|75
1597357500000|2020-08-13 22:25:00|9099|9096.6|9099.8|9097.4|9100.3|9097.9|9099|9096.5|70
1597357800000|2020-08-13 22:30:00|9099.9|9097.5|9099.1|9096.7|9100.2|9097.8|9098.8|9096.6|136
1597358100000|2020-08-13 22:35:00|9099|9096.6|9099.1|9096.7|9099.9|9097.5|9098.9|9096.5|87
1597358400000|2020-08-13 22:40:00|9099|9096.6|9098.8|9096.4|9099.3|9096.9|9098.3|9095.9|94
1597358700000|2020-08-13 22:45:00|9098.4|9096|9098.3|9095.9|9099.1|9096.7|9098.2|9095.8|55
1597359000000|2020-08-13 22:50:00|9098.4|9096|9098.2|9095.8|9099.2|9096.8|9098|9095.6|76
1597359300000|2020-08-13 22:55:00|9098.3|9095.9|9098.1|9095.7|9098.5|9096.1|9097.8|9095.4|101
1597359600000|2020-08-13 23:00:00|9098.3|9095.9|9096.6|9094.2|9098.3|9095.9|9096.3|9093.9|177
1597359900000|2020-08-13 23:05:00|9096.7|9094.3|9099.2|9097.7|9100.2|9098|9095.8|9093.4|384
1597360200000|2020-08-13 23:10:00|9099.7|9097.3|9097.1|9094.7|9100.1|9097.8|9096.1|9093.9|394
1597360500000|2020-08-13 23:15:00|9097|9094.6|9097.4|9095|9097.5|9095.3|9096.1|9094.1|406
1597360800000|2020-08-13 23:20:00|9097.5|9095.1|9098.2|9095.8|9098.5|9096.3|9096.7|9094.3|161
1597361100000|2020-08-13 23:25:00|9098.3|9095.9|9097.4|9095|9098.4|9096.2|9096.5|9094.3|205
1597361400000|2020-08-13 23:30:00|9097.3|9094.9|9097.2|9094.8|9098.4|9096|9096.5|9094.6|116
1597361700000|2020-08-13 23:35:00|9097.3|9094.9|9096.6|9094.2|9097.3|9095.3|9095.7|9093.9|108
1597362000000|2020-08-13 23:40:00|9096.7|9094.3|9096.5|9094.1|9096.7|9094.7|9096|9094|73
1597362300000|2020-08-13 23:45:00|9096.6|9094.2|9096.6|9094.2|9096.8|9094.7|9095.9|9094|78
1597362600000|2020-08-13 23:50:00|9096.5|9094.1|9096.7|9094.3|9097.5|9095.3|9096.1|9094.1|79
1597362900000|2020-08-13 23:55:00|9096.8|9094.4|9098.4|9096|9098.5|9096.1|9096.7|9094.3|101
1597363200000|2020-08-14 00:00:00|9098.5|9096.1|9101.2|9098.8|9102.1|9099.7|9097.1|9095.1|377
1597363500000|2020-08-14 00:05:00|9101.1|9098.7|9097.3|9094.9|9101.3|9098.9|9096.9|9094.5|252
1597363800000|2020-08-14 00:10:00|9097.4|9095|9098.5|9096.1|9098.9|9096.9|9096.6|9094.4|189
1597364100000|2020-08-14 00:15:00|9098.7|9096.3|9099.8|9097.4|9099.8|9097.4|9098.4|9096|117
1597364400000|2020-08-14 00:20:00|9099.7|9097.3|9099.8|9097.4|9100.5|9098.4|9098.6|9096.3|183
1597364700000|2020-08-14 00:25:00|9099.9|9097.5|9099.5|9097.1|9101.8|9099.4|9099.1|9096.7|195
1597365000000|2020-08-14 00:30:00|9099.4|9097|9099|9096.6|9099.4|9097|9098|9095.8|134
1597365300000|2020-08-14 00:35:00|9098.9|9096.5|9099.2|9096.8|9099.8|9097.6|9097.3|9095.3|180
1597365600000|2020-08-14 00:40:00|9099.1|9096.7|9099.7|9097.3|9099.9|9097.5|9098|9096|177
1597365900000|2020-08-14 00:45:00|9099.8|9097.4|9102.5|9100.1|9103.2|9100.9|9099.3|9097|280
1597366200000|2020-08-14 00:50:00|9102.4|9100|9100.6|9098.2|9102.4|9100.3|9099|9096.6|307
1597366500000|2020-08-14 00:55:00|9100.7|9098.3|9100.5|9098.1|9101.3|9099.4|9099.4|9097|281
1597366800000|2020-08-14 01:00:00|9100.6|9098.2|9103.2|9100.8|9103.5|9101.1|9100.5|9098.1|245
1597367100000|2020-08-14 01:05:00|9103.1|9100.7|9101.7|9099.3|9103.3|9100.9|9101.3|9099.2|181
1597367400000|2020-08-14 01:10:00|9101.5|9100|9101.2|9098.8|9102.6|9100.2|9100.6|9098.3|247
1597367700000|2020-08-14 01:15:00|9101.3|9098.9|9102.5|9100.1|9102.8|9101|9100.4|9098.4|204
1597368000000|2020-08-14 01:20:00|9102.4|9100|9104.5|9102.1|9105.4|9103.1|9102|9099.9|273
1597368300000|2020-08-14 01:25:00|9104.4|9102|9102.9|9100.5|9104.5|9102.4|9102.8|9100.4|207
1597368600000|2020-08-14 01:30:00|9102.6|9100.2|9100.4|9098.9|9103.3|9100.9|9100.2|9098.1|287
1597368900000|2020-08-14 01:35:00|9100.3|9098.8|9100.6|9098.2|9101|9099|9099.7|9097.3|211
1597369200000|2020-08-14 01:40:00|9100.7|9098.3|9099.8|9097.4|9101.9|9099.8|9099.7|9097.3|212
1597369500000|2020-08-14 01:45:00|9099.7|9097.3|9100.2|9097.8|9100.7|9098.6|9099.1|9097.3|196
1597369800000|2020-08-14 01:50:00|9100.3|9097.9|9100.7|9099.2|9101.4|9099.4|9100|9097.8|182
1597370100000|2020-08-14 01:55:00|9100.6|9099.1|9098.5|9097|9100.9|9099.2|9098.5|9096.4|166
1597370400000|2020-08-14 02:00:00|9098.6|9097.1|9099.5|9098|9100.8|9098.4|9098.6|9096.6|240
1597370700000|2020-08-14 02:05:00|9099.6|9098.1|9100.1|9097.7|9101|9098.7|9099.5|9097.2|189
1597371000000|2020-08-14 02:10:00|9100.2|9097.8|9100.3|9097.9|9100.7|9098.8|9099.8|9097.4|153
1597371300000|2020-08-14 02:15:00|9100.2|9097.8|9099.9|9097.5|9100.3|9098|9098.4|9096.4|174
1597371600000|2020-08-14 02:20:00|9099.8|9097.4|9100.6|9098.2|9101|9098.7|9098.6|9096.7|153
1597371900000|2020-08-14 02:25:00|9100.7|9098.3|9099.6|9097.2|9101|9099|9099.3|9097.2|145
1597372200000|2020-08-14 02:30:00|9099.2|9097.7|9099.2|9097.7|9099.8|9098.1|9098.5|9096.5|163
1597372500000|2020-08-14 02:35:00|9099.3|9097.8|9099.6|9098.1|9100.4|9098.4|9098.9|9096.7|159
1597372800000|2020-08-14 02:40:00|9099.5|9098|9100.5|9099|9100.9|9099.2|9099.4|9097.7|117
1597373100000|2020-08-14 02:45:00|9100.6|9099.1|9101.3|9099.8|9101.6|9099.8|9100.5|9098.3|85
1597373400000|2020-08-14 02:50:00|9101.2|9099.7|9104|9101.6|9104.1|9102.3|9101.1|9099.4|182
1597373700000|2020-08-14 02:55:00|9103.9|9101.5|9101.2|9099.7|9104|9102.1|9100.6|9098.2|266
1597374000000|2020-08-14 03:00:00|9101.3|9099.8|9104.2|9101.8|9104.3|9102.3|9101|9099.1|172
1597374300000|2020-08-14 03:05:00|9104.1|9101.7|9104.5|9103|9106|9104|9103.4|9101.7|267
1597374600000|2020-08-14 03:10:00|9104.6|9103.1|9103.8|9102.3|9105.4|9103.5|9103.8|9102.3|130
1597374900000|2020-08-14 03:15:00|9103.9|9102.4|9103.4|9101|9104|9102.4|9102.6|9100.6|87
1597375200000|2020-08-14 03:20:00|9103.3|9100.9|9101.9|9100.4|9103.6|9101.7|9101.8|9099.9|99
1597375500000|2020-08-14 03:25:00|9101.8|9100.3|9101.9|9099.5|9102.3|9100.4|9101|9099|89
1597375800000|2020-08-14 03:30:00|9101.2|9099.7|9099.5|9098|9102.2|9100.2|9099.5|9097.7|146
1597376100000|2020-08-14 03:35:00|9100|9097.6|9100.7|9098.3|9101.6|9099.5|9099.5|9097.5|135
1597376400000|2020-08-14 03:40:00|9100.6|9098.2|9101|9099.5|9101.6|9099.7|9100.2|9098.2|101
1597376700000|2020-08-14 03:45:00|9101.1|9099.6|9101|9098.6|9101.9|9100|9099.5|9097.4|190
1597377000000|2020-08-14 03:50:00|9101.1|9098.7|9103.9|9101.5|9104.2|9101.8|9100.9|9098.6|175
1597377300000|2020-08-14 03:55:00|9103.8|9101.4|9103.1|9100.7|9104.1|9101.7|9101.9|9100|182
1597377600000|2020-08-14 04:00:00|9103|9100.6|9102.6|9101.1|9104.2|9102.2|9102.3|9100.4|236
1597377900000|2020-08-14 04:05:00|9103.2|9100.8|9100.5|9098.1|9103.3|9100.9|9099.7|9097.9|230
1597378200000|2020-08-14 04:10:00|9100.6|9098.2|9099.9|9097.5|9100.6|9098.4|9099.1|9097.1|172
1597378500000|2020-08-14 04:15:00|9100|9097.6|9101.6|9099.2|9102.4|9100.3|9099.6|9097.5|155
1597378800000|2020-08-14 04:20:00|9101.7|9099.3|9101.6|9099.2|9102.5|9100.6|9100.9|9098.7|127
1597379100000|2020-08-14 04:25:00|9101.5|9099.1|9098.7|9096.3|9101.7|9099.7|9098.3|9096.1|103
1597379400000|2020-08-14 04:30:00|9098.6|9096.2|9099|9096.6|9099.3|9096.9|9097.5|9095.5|145
1597379700000|2020-08-14 04:35:00|9098.4|9096.9|9099.5|9097.1|9099.5|9097.2|9098.4|9096.4|109
1597380000000|2020-08-14 04:40:00|9099.3|9097.8|9100.4|9098|9100.8|9098.9|9099.3|9097.2|130
1597380300000|2020-08-14 04:45:00|9100.3|9097.9|9101.6|9099.2|9102|9100.1|9099.4|9097.7|125
1597380600000|2020-08-14 04:50:00|9101.7|9099.3|9101.7|9099.3|9102|9100.1|9101.1|9099.2|98
1597380900000|2020-08-14 04:55:00|9101.6|9099.2|9103.1|9100.7|9103.2|9101.2|9100.3|9098.1|143
1597381200000|2020-08-14 05:00:00|9103|9100.6|9104.1|9101.7|9104.1|9102.2|9102.6|9100.3|150
1597381500000|2020-08-14 05:05:00|9104|9101.6|9104.2|9101.8|9105.2|9103.4|9103.8|9101.4|150
1597381800000|2020-08-14 05:10:00|9104.3|9101.9|9103.2|9100.8|9104.3|9101.9|9102.7|9100.8|105
1597382100000|2020-08-14 05:15:00|9103.1|9100.7|9101.4|9099|9103.2|9101.2|9100.6|9098.6|107
1597382400000|2020-08-14 05:20:00|9101.5|9099.1|9099.4|9097.9|9102|9099.7|9099|9097.1|184
1597382700000|2020-08-14 05:25:00|9099.3|9097.8|9099.4|9097.9|9099.9|9098|9098.5|9096.5|169
1597383000000|2020-08-14 05:30:00|9099.3|9097.8|9101.2|9099.7|9102.5|9100.5|9099|9097.1|184
1597383300000|2020-08-14 05:35:00|9101|9099.5|9103.5|9101.1|9104.4|9102.4|9101|9099.1|234
1597383600000|2020-08-14 05:40:00|9103.2|9101.7|9104.1|9101.7|9104.2|9102.1|9102.4|9100|135
1597383900000|2020-08-14 05:45:00|9104.2|9101.8|9103.1|9100.7|9105.9|9103.7|9102.9|9100.5|208
1597384200000|2020-08-14 05:50:00|9102.8|9101.3|9104.7|9102.3|9105.3|9103.2|9102.3|9100.2|232
1597384500000|2020-08-14 05:55:00|9104.8|9102.4|9102.4|9100|9104.9|9102.6|9101.8|9099.9|276
1597384800000|2020-08-14 06:00:00|9102.5|9100.1|9099.2|9096.8|9104.8|9102.8|9098.6|9096.7|369
1597385100000|2020-08-14 06:05:00|9099.3|9096.9|9099.1|9097.6|9099.8|9097.9|9096.1|9094.3|354
1597385400000|2020-08-14 06:10:00|9099|9097.5|9095.4|9093|9099.5|9097.6|9094.4|9092.4|349
1597385700000|2020-08-14 06:15:00|9095.5|9093.1|9095.5|9094|9096.1|9094.1|9092.9|9091.4|294
1597386000000|2020-08-14 06:20:00|9095.6|9094.1|9099|9096.6|9100.9|9098.8|9095.2|9093.7|306
1597386300000|2020-08-14 06:25:00|9099.1|9096.7|9099.9|9097.5|9100.3|9098|9097.9|9096|204
1597386600000|2020-08-14 06:30:00|9099.7|9097.3|9101.6|9099.2|9102.6|9100.6|9099.7|9097.3|290
1597386900000|2020-08-14 06:35:00|9101.7|9099.3|9101.9|9100.4|9102.6|9101|9099.3|9097.3|221
1597387200000|2020-08-14 06:40:00|9102|9100.5|9106.4|9104|9107|9104.6|9102|9100|282
1597387500000|2020-08-14 06:45:00|9106.5|9104.1|9104.4|9102.9|9106.6|9104.6|9104.2|9102.4|307
1597387800000|2020-08-14 06:50:00|9104.5|9103|9104.8|9102.4|9105.9|9103.9|9103.3|9101.4|338
1597388100000|2020-08-14 06:55:00|9104.9|9102.5|9104|9101.6|9105.8|9104|9103|9101|359
1597388400000|2020-08-14 07:00:00|9104.1|9101.7|9107.5|9105.1|9107.5|9105.7|9101.8|9099.8|302
1597388700000|2020-08-14 07:05:00|9107.4|9105|9106.5|9104.1|9110.1|9108.2|9106|9104|425
1597389000000|2020-08-14 07:10:00|9106.4|9104|9100.8|9098.4|9106.5|9104.4|9100.3|9098.2|356
1597389300000|2020-08-14 07:15:00|9100.7|9098.3|9101.2|9099.7|9102.6|9101.1|9099.3|9097.3|328
1597389600000|2020-08-14 07:20:00|9101.3|9099.8|9107.2|9105.7|9107.3|9105.7|9100.2|9098.6|357
1597389900000|2020-08-14 07:25:00|9107.1|9105.6|9114.5|9113|9115.6|9113.6|9107.1|9105.6|660
1597390200000|2020-08-14 07:30:00|9114.2|9112.7|9114|9112.5|9115.2|9113.7|9112.4|9110.7|424
1597390500000|2020-08-14 07:35:00|9113.9|9112.4|9110.9|9109.4|9114.8|9112.7|9108.5|9106.7|388
1597390800000|2020-08-14 07:40:00|9110.8|9109.3|9106.7|9105.2|9111.6|9110.1|9105.9|9104.1|360
1597391100000|2020-08-14 07:45:00|9106.2|9104.7|9107.7|9106.2|9108.6|9107.1|9103.3|9101.8|454
1597391400000|2020-08-14 07:50:00|9107.6|9106.1|9108.3|9106.8|9109.8|9107.7|9104.5|9103|345
1597391700000|2020-08-14 07:55:00|9108.6|9107.1|9108.4|9106.9|9109|9107.1|9104.5|9103|411
1597392000000|2020-08-14 08:00:00|9108.3|9106.8|9105.9|9104.4|9109.2|9107.7|9105.8|9104.3|352
1597392300000|2020-08-14 08:05:00|9105.8|9104.3|9105.5|9104|9107.8|9106.3|9104|9102.5|348
1597392600000|2020-08-14 08:10:00|9105.9|9104.4|9107.2|9104.8|9109.3|9107.8|9105|9103.5|416
1597392900000|2020-08-14 08:15:00|9107.3|9104.9|9108.3|9106.8|9108.5|9107|9103.3|9101.8|355
1597393200000|2020-08-14 08:20:00|9108.4|9106.9|9110|9108.5|9110.5|9109|9106.9|9105.4|419
1597393500000|2020-08-14 08:25:00|9110.1|9108.6|9106.6|9105.1|9110.6|9109.1|9106.5|9105|379
1597393800000|2020-08-14 08:30:00|9106.5|9105|9104.1|9102.6|9107.4|9105.9|9102.3|9100.8|399
1597394100000|2020-08-14 08:35:00|9104|9102.5|9102.5|9101|9104.1|9102.6|9100.3|9098.8|370
1597394400000|2020-08-14 08:40:00|9102.6|9101.1|9102.2|9099.8|9104.2|9102.7|9098.2|9096.7|412
1597394700000|2020-08-14 08:45:00|9102.3|9099.9|9102.2|9099.8|9103.9|9101.9|9099.5|9097.7|398
1597395000000|2020-08-14 08:50:00|9102.3|9099.9|9099|9097.5|9102.3|9100.3|9097.8|9096.3|371
1597395300000|2020-08-14 08:55:00|9099.1|9097.6|9101.3|9098.9|9102|9099.9|9098.1|9096.2|439
1597395600000|2020-08-14 09:00:00|9101.4|9099|9104.4|9102.9|9109|9107.5|9100.8|9098.9|463
1597395900000|2020-08-14 09:05:00|9104.5|9103|9103.1|9101.6|9106.3|9104.3|9101.6|9100.1|389
1597396200000|2020-08-14 09:10:00|9103.2|9101.7|9100.8|9099.3|9103.7|9102.2|9098.7|9097.2|260
1597396500000|2020-08-14 09:15:00|9100.9|9099.4|9107.6|9106.1|9110.6|9109.1|9100.9|9099.4|504
1597396800000|2020-08-14 09:20:00|9107.7|9106.2|9109.6|9108.1|9111.5|9110|9107.7|9106.2|456
1597397100000|2020-08-14 09:25:00|9109.5|9108|9117.7|9116.2|9118|9116.3|9109.5|9108|520
1597397400000|2020-08-14 09:30:00|9117.6|9116.1|9119.5|9118|9124|9122.2|9117.6|9116.1|413
1597397700000|2020-08-14 09:35:00|9119.6|9118.1|9117.6|9115.2|9120.5|9119|9117.1|9115.2|356
1597398000000|2020-08-14 09:40:00|9117.7|9115.3|9120|9118.5|9121.6|9120.1|9117.4|9115.2|401
1597398300000|2020-08-14 09:45:00|9120.1|9118.6|9118.1|9116.6|9122.6|9121.1|9116.3|9114.8|428
1597398600000|2020-08-14 09:50:00|9118.2|9116.7|9119.3|9117.8|9121.5|9120|9117.7|9115.8|330
1597398900000|2020-08-14 09:55:00|9119.2|9117.7|9118.6|9117.1|9120.4|9118.6|9117|9115.1|364
1597399200000|2020-08-14 10:00:00|9118.5|9117|9113.2|9111.7|9119|9117|9113|9111.3|545
1597399500000|2020-08-14 10:05:00|9113.3|9111.8|9112.9|9111.4|9114.6|9112.9|9110.2|9108.7|511
1597399800000|2020-08-14 10:10:00|9113|9111.5|9114.9|9112.5|9115.4|9113.5|9111|9109.5|501
1597400100000|2020-08-14 10:15:00|9114.4|9112.9|9110.2|9108.7|9115|9113.1|9109.6|9107.8|404
1597400400000|2020-08-14 10:20:00|9110.3|9108.8|9111.9|9110.4|9113.3|9111.8|9108|9106.5|407
1597400700000|2020-08-14 10:25:00|9112|9110.5|9108.6|9107.1|9113.3|9111.4|9108.5|9107|373
1597401000000|2020-08-14 10:30:00|9108.8|9107.3|9109.6|9108.1|9110.7|9109.2|9108.1|9106.6|459
1597401300000|2020-08-14 10:35:00|9109.7|9108.2|9107.3|9105.8|9109.9|9108.4|9107.1|9105.6|360
1597401600000|2020-08-14 10:40:00|9107.2|9105.7|9108.2|9106.7|9110|9108.5|9106.3|9104.4|306
1597401900000|2020-08-14 10:45:00|9108|9106.5|9112.4|9110.9|9112.5|9111|9106.8|9105.1|413
1597402200000|2020-08-14 10:50:00|9112.5|9111|9108.9|9107.4|9112.7|9111|9107.7|9106.2|432
1597402500000|2020-08-14 10:55:00|9108.7|9107.2|9102.3|9100.8|9109.5|9107.7|9102.1|9100.6|479
1597402800000|2020-08-14 11:00:00|9102.4|9100.9|9101.6|9100.1|9105.1|9103.6|9100.4|9098.9|420
1597403100000|2020-08-14 11:05:00|9101.8|9100.3|9104|9102.5|9104.4|9102.9|9101.8|9100.3|321
1597403400000|2020-08-14 11:10:00|9103.7|9102.2|9101.9|9100.4|9104.4|9102.9|9101.8|9100.3|319
1597403700000|2020-08-14 11:15:00|9102|9100.5|9105.1|9103.6|9105.9|9104.4|9101.4|9099.9|379
1597404000000|2020-08-14 11:20:00|9105|9103.5|9102.2|9100.7|9105.9|9104.4|9101.8|9100.3|356
1597404300000|2020-08-14 11:25:00|9102.1|9100.6|9102.7|9101.2|9103.7|9102.2|9100|9098.5|411
1597404600000|2020-08-14 11:30:00|9102.6|9101.1|9103.6|9102.1|9104.1|9102.6|9101.3|9099.8|355
1597404900000|2020-08-14 11:35:00|9103.5|9102|9101.9|9100.4|9104.2|9102.7|9101.1|9099.6|427
1597405200000|2020-08-14 11:40:00|9102|9100.5|9101.9|9100.4|9104.1|9102.6|9101.7|9099.8|254
1597405500000|2020-08-14 11:45:00|9102|9100.5|9104.1|9102.6|9104.7|9103.1|9100.4|9098.9|311
1597405800000|2020-08-14 11:50:00|9104.7|9102.3|9105.8|9104.3|9106.8|9105.3|9102|9100.5|380
1597406100000|2020-08-14 11:55:00|9105.9|9104.4|9105.7|9104.2|9107.7|9106.2|9105.1|9103.6|271
1597406400000|2020-08-14 12:00:00|9105.6|9104.1|9110.2|9108.7|9111.2|9109.7|9104|9102.2|360
1597406700000|2020-08-14 12:05:00|9110.1|9108.6|9104.9|9103.4|9110.2|9108.7|9104.9|9103|248
1597407000000|2020-08-14 12:10:00|9104.7|9103.2|9104.4|9102.9|9106.1|9104.6|9103.3|9101.8|328
1597407300000|2020-08-14 12:15:00|9104.3|9102.8|9103.6|9102.1|9104.5|9103|9102.2|9100.6|342
1597407600000|2020-08-14 12:20:00|9103.8|9102.3|9103.7|9102.2|9105.3|9103.8|9102.6|9101.1|365
1597407900000|2020-08-14 12:25:00|9103.6|9102.1|9103.8|9101.4|9105|9103.5|9102.6|9100.7|374
1597408200000|2020-08-14 12:30:00|9104|9101.3|9099|9097.5|9106.4|9104.6|9099|9097.2|495
1597408500000|2020-08-14 12:35:00|9098.9|9097.4|9098.2|9096.7|9100|9098.5|9094.3|9092.8|561
1597408800000|2020-08-14 12:40:00|9098.1|9096.6|9097.6|9096.1|9100.4|9098.9|9096.9|9095.3|376
1597409100000|2020-08-14 12:45:00|9097.5|9096|9097.8|9096.3|9099.9|9098.1|9096.8|9095.3|423
1597409400000|2020-08-14 12:50:00|9098.2|9096.7|9096.3|9094.8|9099.1|9097.5|9093.7|9092.2|404
1597409700000|2020-08-14 12:55:00|9096.4|9094.9|9100.7|9098.3|9103.3|9101.8|9095.7|9093.8|455
1597410000000|2020-08-14 13:00:00|9100.8|9098.4|9100.9|9099.4|9101.4|9099.5|9094.8|9093.1|660
1597410300000|2020-08-14 13:05:00|9100.8|9099.3|9092.9|9091.4|9100.8|9099.3|9091.1|9089.4|567
1597410600000|2020-08-14 13:10:00|9092.8|9091.3|9090|9087.6|9093|9091.4|9087.8|9085.9|645
1597410900000|2020-08-14 13:15:00|9089.9|9087.5|9095.6|9094.1|9097.2|9095.7|9089.3|9086.9|441
1597411200000|2020-08-14 13:20:00|9095.5|9094|9093.9|9092.4|9097.7|9096.2|9092|9090.5|555
1597411500000|2020-08-14 13:25:00|9094.4|9092.9|9095|9093.5|9096.1|9094.6|9091.3|9089.8|402
1597411800000|2020-08-14 13:30:00|9094.9|9093.4|9094.7|9093.2|9098.1|9096.6|9093.6|9092.1|524
1597412100000|2020-08-14 13:35:00|9094.6|9093.1|9094.8|9093.3|9099.5|9097.9|9093.8|9092.3|481
1597412400000|2020-08-14 13:40:00|9094.7|9093.2|9092.3|9090.8|9097.1|9095.6|9091.9|9090.4|422
1597412700000|2020-08-14 13:45:00|9092.4|9090.9|9091.9|9090.4|9094.9|9093.3|9090.6|9089.1|614
1597413000000|2020-08-14 13:50:00|9091.8|9090.3|9089.7|9088.2|9092.5|9091|9089|9087.5|522
1597413300000|2020-08-14 13:55:00|9089.6|9088.1|9091.9|9089.5|9092.5|9090.1|9088.4|9086.9|423
1597413600000|2020-08-14 14:00:00|9092|9089.6|9091.3|9089.8|9092.1|9090.5|9089.4|9087.4|457
1597413900000|2020-08-14 14:05:00|9091.5|9090|9095.3|9093.8|9097.6|9095.7|9091|9089.4|567
1597414200000|2020-08-14 14:10:00|9095.4|9093.9|9100.7|9098.3|9100.7|9099|9095.3|9093.8|619
1597414500000|2020-08-14 14:15:00|9100.8|9098.4|9104.7|9103.2|9106.9|9105.3|9100|9098|848
1597414800000|2020-08-14 14:20:00|9104.6|9103.1|9099.4|9097.9|9105.1|9103.6|9099|9097.3|591
1597415100000|2020-08-14 14:25:00|9099.5|9098|9096.9|9095.4|9099.9|9098|9096.1|9094.6|479
1597415400000|2020-08-14 14:30:00|9096.8|9095.3|9096.3|9093.9|9097.3|9095.8|9094.2|9092.7|416
1597415700000|2020-08-14 14:35:00|9096.2|9093.8|9094.6|9093.1|9097|9095.5|9092.7|9091.2|421
1597416000000|2020-08-14 14:40:00|9094.5|9093|9092.6|9091.1|9096.8|9095.3|9090.1|9088|524
1597416300000|2020-08-14 14:45:00|9092.5|9091|9090.3|9088.8|9092.5|9091|9088.6|9087.1|506
1597416600000|2020-08-14 14:50:00|9090.4|9088.9|9091.6|9090.1|9091.6|9090.1|9087.8|9086.3|450
1597416900000|2020-08-14 14:55:00|9091.5|9090|9095.5|9094|9098.1|9096.6|9091.3|9089.8|549
1597417200000|2020-08-14 15:00:00|9095.4|9093.9|9094.6|9093.1|9096.9|9095.4|9093.4|9091.9|566
1597417500000|2020-08-14 15:05:00|9094.7|9093.2|9092.3|9089.9|9095.1|9093.6|9089.2|9087.3|553
1597417800000|2020-08-14 15:10:00|9092.4|9090|9095.1|9092.7|9095.1|9092.7|9090.9|9088.5|546
1597418100000|2020-08-14 15:15:00|9095|9092.6|9092.4|9090.9|9097.5|9095.2|9092.2|9090.3|394
1597418400000|2020-08-14 15:20:00|9092.7|9091.2|9094|9092.5|9094.4|9092.6|9091.3|9089.4|499
1597418700000|2020-08-14 15:25:00|9093.9|9092.4|9092.9|9090.5|9095.1|9092.9|9091.8|9089.9|437
1597419000000|2020-08-14 15:30:00|9092.8|9090.4|9093.3|9091.8|9094.3|9092.4|9092.3|9089.9|519
1597419300000|2020-08-14 15:35:00|9093.4|9091.9|9093.5|9092|9094.1|9092.5|9092.1|9090.6|372
1597419600000|2020-08-14 15:40:00|9093.1|9091.6|9095.5|9094|9095.9|9094.1|9092.1|9090.6|399
1597419900000|2020-08-14 15:45:00|9095.6|9094.1|9092.2|9090.7|9095.6|9094.1|9091.4|9089.9|420
1597420200000|2020-08-14 15:50:00|9092.1|9090.6|9092.9|9091.4|9093.6|9092.1|9091.9|9090.4|406
1597420500000|2020-08-14 15:55:00|9093|9091.5|9092.1|9090.6|9094.8|9093.3|9091.5|9090|301
1597420800000|2020-08-14 16:00:00|9091.9|9090.4|9092.1|9090.6|9093.9|9092.4|9091.2|9089.7|441
1597421100000|2020-08-14 16:05:00|9092.2|9090.7|9092.8|9091.3|9094.1|9092.6|9091.5|9090|329
1597421400000|2020-08-14 16:10:00|9092.9|9091.4|9094.9|9093.4|9095.5|9094|9092.6|9091.1|393
1597421700000|2020-08-14 16:15:00|9095|9093.5|9093.2|9091.7|9095.4|9093.8|9092.9|9091.4|448
1597422000000|2020-08-14 16:20:00|9093.1|9091.6|9094.6|9093.1|9096.4|9094.9|9093.1|9091.6|381
1597422300000|2020-08-14 16:25:00|9094.5|9093|9096|9094.5|9096.3|9094.8|9092.4|9090.9|341
1597422600000|2020-08-14 16:30:00|9096.1|9094.6|9096.9|9095.4|9097.1|9095.6|9094.6|9093.1|400
1597422900000|2020-08-14 16:35:00|9097|9095.5|9098.2|9096.7|9099.6|9098.1|9096.6|9095.1|333
1597423200000|2020-08-14 16:40:00|9098.1|9096.6|9092|9090.5|9098.4|9096.9|9090.3|9088.8|448
1597423500000|2020-08-14 16:45:00|9091.9|9090.4|9092.8|9091.3|9095.6|9094.1|9091.1|9089.4|482
1597423800000|2020-08-14 16:50:00|9093.2|9091.7|9091.5|9090|9094.2|9092.7|9091.1|9089.6|464
1597424100000|2020-08-14 16:55:00|9091.4|9089.9|9093.8|9092.3|9094.4|9092.9|9090.4|9088.4|502
1597424400000|2020-08-14 17:00:00|9093.9|9092.4|9091.4|9089.9|9094.4|9092.9|9090.7|9089.2|535
1597424700000|2020-08-14 17:05:00|9091.6|9090.1|9090.1|9088.6|9093.1|9091.6|9089.8|9088.3|320
1597425000000|2020-08-14 17:10:00|9090.2|9088.7|9091.1|9089.6|9091.9|9090.3|9089.5|9088|378
1597425300000|2020-08-14 17:15:00|9091.2|9089.7|9091.4|9089.9|9093|9091.5|9091.1|9089.6|301
1597425600000|2020-08-14 17:20:00|9091.3|9089.8|9092.6|9091.1|9093.5|9092|9091.1|9089.6|323
1597425900000|2020-08-14 17:25:00|9092.7|9091.2|9092.3|9090.8|9094.2|9092.7|9092|9090.5|312
1597426200000|2020-08-14 17:30:00|9092.4|9090.9|9094.6|9093.1|9095|9093.5|9091.6|9090.1|334
1597426500000|2020-08-14 17:35:00|9094.5|9093|9096|9094.5|9096.2|9094.7|9094.3|9092.8|261
1597426800000|2020-08-14 17:40:00|9096.1|9094.6|9096.8|9095.3|9097.1|9095.6|9095.5|9093.9|238
1597427100000|2020-08-14 17:45:00|9096.7|9095.2|9095.5|9094|9096.9|9095.4|9095|9093.5|264
1597427400000|2020-08-14 17:50:00|9095.6|9094.1|9096.7|9095.2|9096.9|9095.4|9095|9093.5|252
1597427700000|2020-08-14 17:55:00|9096.8|9095.3|9098.1|9096.6|9099.3|9097.8|9096.2|9094.7|262
1597428000000|2020-08-14 18:00:00|9098.2|9096.7|9098.5|9097|9099.6|9098.1|9097.4|9095.9|274
1597428300000|2020-08-14 18:05:00|9098.6|9097.1|9098.5|9097|9098.8|9097.3|9097.9|9096.4|165
1597428600000|2020-08-14 18:10:00|9098.4|9096.9|9096.7|9095.2|9098.6|9097.1|9096.6|9095.1|173
1597428900000|2020-08-14 18:15:00|9096.6|9095.1|9097.5|9096|9097.8|9096.3|9096|9094.5|159
1597429200000|2020-08-14 18:20:00|9097.7|9096.2|9095|9093.5|9097.7|9096.2|9094.7|9093.2|272
1597429500000|2020-08-14 18:25:00|9095.1|9093.6|9093.5|9092|9095.1|9093.6|9093.3|9091.8|197
1597429800000|2020-08-14 18:30:00|9093.4|9091.9|9091.8|9090.3|9093.5|9092|9091.5|9090|215
1597430100000|2020-08-14 18:35:00|9091.9|9090.4|9092.5|9091|9092.8|9091.3|9091.8|9090.3|135
1597430400000|2020-08-14 18:40:00|9092.6|9091.1|9093.4|9091.9|9094.6|9093.1|9091.8|9090.3|190
1597430700000|2020-08-14 18:45:00|9093.3|9091.8|9094.4|9092.9|9095.1|9093.6|9093.3|9091.8|258
1597431000000|2020-08-14 18:50:00|9094.5|9093|9096|9094.5|9096.2|9094.7|9094.3|9092.8|217
1597431300000|2020-08-14 18:55:00|9095.8|9094.3|9094.9|9093.4|9096.7|9095.2|9094.8|9093.3|310
1597431600000|2020-08-14 19:00:00|9095|9093.5|9094.2|9092.7|9095.3|9093.8|9093.9|9092.4|370
1597431900000|2020-08-14 19:05:00|9094.1|9092.6|9094.5|9093|9094.8|9093.3|9092.4|9090.9|268
1597432200000|2020-08-14 19:10:00|9094.4|9092.9|9095.4|9093.9|9095.6|9094.1|9094.4|9092.9|163
1597432500000|2020-08-14 19:15:00|9095.3|9093.8|9094.5|9093|9095.7|9094.2|9094.1|9092.6|157
1597432800000|2020-08-14 19:20:00|9094.4|9092.9|9094.8|9093.3|9095.3|9093.8|9094.3|9092.8|146
1597433100000|2020-08-14 19:25:00|9095.1|9093.6|9094.4|9092.9|9095.5|9094|9093.7|9092.2|186
1597433400000|2020-08-14 19:30:00|9094.5|9093|9096.1|9094.6|9096.2|9094.7|9094.3|9092.8|222
1597433700000|2020-08-14 19:35:00|9096.2|9094.7|9095.8|9094.3|9096.4|9094.9|9094.5|9093|209
1597434000000|2020-08-14 19:40:00|9095.9|9094.4|9094.4|9092.9|9096.3|9094.4|9094.4|9092.9|188
1597434300000|2020-08-14 19:45:00|9094.5|9093|9095.9|9094.4|9096|9094.5|9094.4|9092.6|135
1597434600000|2020-08-14 19:50:00|9095.8|9094.3|9096.2|9094.7|9097.5|9095.8|9095.8|9094.1|144
1597434900000|2020-08-14 19:55:00|9096.5|9095|9095.2|9093.7|9096.9|9095.4|9095.2|9093.2|134
1597435200000|2020-08-14 20:00:00|9095.7|9093.3|9093.6|9092.1|9095.7|9093.5|9093.4|9091.5|161
1597435500000|2020-08-14 20:05:00|9094|9091.6|9094.8|9092.4|9095|9093.1|9093.6|9091.6|83
1597435800000|2020-08-14 20:10:00|9094.9|9092.5|9094.9|9092.5|9095|9093.2|9094|9091.6|110
1597436100000|2020-08-14 20:15:00|9094.8|9092.4|9093.6|9092.1|9095|9092.6|9093.6|9091.6|60
1597436400000|2020-08-14 20:20:00|9094.3|9091.9|9094.8|9092.4|9095.4|9093.5|9094.3|9091.9|94
1597436700000|2020-08-14 20:25:00|9094.9|9092.5|9094.9|9092.5|9095.9|9094.2|9094.1|9091.7|122
1597437000000|2020-08-14 20:30:00|9095|9092.6|9095.1|9092.7|9095.7|9093.7|9094.1|9091.7|136
1597437300000|2020-08-14 20:35:00|9094.9|9092.5|9094.7|9092.3|9095.4|9093.4|9094.6|9092.2|80
1597437600000|2020-08-14 20:40:00|9094.8|9092.4|9094.4|9092|9094.9|9092.5|9094|9091.6|89
1597437900000|2020-08-14 20:45:00|9094.3|9091.9|9093.2|9090.8|9094.3|9091.9|9093|9090.6|121
1597438200000|2020-08-14 20:50:00|9093.1|9090.7|9093.1|9090.7|9094.9|9092.4|9092.9|9089.8|220
1597438500000|2020-08-14 20:55:00|9093.2|9090.8|9091.9|9089.5|9095.2|9091.7|9091|9088.6|214
1597608000000|2020-08-16 20:00:00|9093.9|9087.9|9093.9|9087.9|9093.9|9087.9|9093.9|9087.9|1
1597608300000|2020-08-16 20:05:00|9100.7|9094.3|9100.7|9094.3|9100.7|9094.3|9100.7|9094.3|1
1597609200000|2020-08-16 20:20:00|9096.7|9090.3|9096.7|9090.3|9096.7|9090.3|9096.7|9090.3|1
1597611300000|2020-08-16 20:55:00|9096.9|9090.5|9096.8|9090.4|9096.9|9090.5|9096.8|9090.4|6
1597611600000|2020-08-16 21:00:00|9096.1|9092.1|9095.5|9092.1|9096.1|9092.1|9095.5|9092.1|2
1597611900000|2020-08-16 21:05:00|9096.3|9091.5|9096.3|9090.2|9096.3|9091.5|9096.3|9090.2|2
1597612200000|2020-08-16 21:10:00||9091.5||9090.2||9091.5||9090.2|2
1597612500000|2020-08-16 21:15:00|9096.5|9091.4|9099.3|9088.3|9099.3|9091.5|9096.5|9088|33
1597612800000|2020-08-16 21:20:00|9099.9|9088.9|9099.5|9088.5|9101|9091.4|9097|9088|97
1597613100000|2020-08-16 21:25:00|9098.4|9088.6|9094.8|9083.8|9099.1|9091.4|9094|9083.7|97
1597613400000|2020-08-16 21:30:00|9094.9|9083.9|9094.8|9083.8|9096.2|9086.1|9092.8|9083.7|77
1597613700000|2020-08-16 21:35:00|9094.9|9083.9|9094|9085.6|9096.4|9086.7|9091.3|9083.2|122
1597614000000|2020-08-16 21:40:00|9094.1|9085.7|9097.6|9086.6|9103.5|9093.4|9090.1|9082.2|324
1597614300000|2020-08-16 21:45:00|9097|9086.7|9096.7|9089.7|9097.9|9090.2|9096.2|9086.6|188
1597614600000|2020-08-16 21:50:00|9096.1|9089.3|9097|9089.4|9097.5|9090.4|9095.8|9088.3|81
1597614900000|2020-08-16 21:55:00|9097.1|9089.2|9096.7|9089.4|9097.7|9089.8|9095.3|9087.8|130
1597615200000|2020-08-16 22:00:00|9097.7|9088.9|9091|9087.6|9099.2|9089.7|9089.4|9083.7|275
1597615500000|2020-08-16 22:05:00|9091.1|9087.7|9091.1|9087.7|9092.2|9088.6|9090.9|9085.9|115
1597615800000|2020-08-16 22:10:00|9091.2|9087.8|9092.3|9088.9|9094|9089.2|9090.9|9086.3|158
1597616100000|2020-08-16 22:15:00|9092|9088.6|9091|9087.6|9092.7|9088.7|9091|9085.3|86
1597616400000|2020-08-16 22:20:00|9091.4|9086.7|9091.1|9087.7|9091.8|9088.2|9090|9085|117
1597616700000|2020-08-16 22:25:00|9091.5|9088.1|9090.5|9088.1|9093.9|9088.7|9090.4|9087.5|105
1597617000000|2020-08-16 22:30:00|9090.6|9088.2|9090.8|9088.4|9092|9088.6|9090.4|9086.8|82
1597617300000|2020-08-16 22:35:00|9090.7|9088.3|9091.4|9089|9092.1|9089.3|9090.4|9086.5|113
1597617600000|2020-08-16 22:40:00|9091.5|9089.1|9092.3|9089.9|9093.1|9090|9091.4|9088.5|78
1597617900000|2020-08-16 22:45:00|9092|9089.6|9092.4|9090|9093.3|9090.9|9091.8|9088.5|78
1597618200000|2020-08-16 22:50:00|9092.3|9089.9|9092.2|9089.8|9094|9090.5|9091.9|9088.1|86
1597618500000|2020-08-16 22:55:00|9092.3|9089.9|9092.3|9089.9|9092.5|9090.1|9092.1|9089.7|51
1597618800000|2020-08-16 23:00:00|9092.2|9089.8|9090.5|9088.1|9094|9090|9090.4|9086.3|150
1597619100000|2020-08-16 23:05:00|9090.6|9088.2|9089.6|9087.2|9091.2|9088.2|9089.5|9086|94
1597619400000|2020-08-16 23:10:00|9089.7|9087.3|9091.4|9089|9091.5|9089.1|9089.6|9087.2|155
1597619700000|2020-08-16 23:15:00|9091.3|9088.9|9089.8|9087.4|9091.4|9089|9089.6|9087.2|144
1597620000000|2020-08-16 23:20:00|9089.7|9087.3|9089.8|9087.4|9090.6|9088.2|9089.3|9086.9|141
1597620300000|2020-08-16 23:25:00|9089.7|9087.3|9089.7|9087.3|9089.8|9087.4|9088.6|9086.2|159
1597620600000|2020-08-16 23:30:00|9089.8|9087.4|9089.6|9087.2|9090|9087.6|9089.5|9087.1|111
1597620900000|2020-08-16 23:35:00|9089.5|9087.1|9088.9|9086.5|9090|9087.6|9088.4|9086.3|92
1597621200000|2020-08-16 23:40:00|9088.8|9086.4|9088.9|9086.5|9089.2|9086.8|9088.1|9085.7|70
1597621500000|2020-08-16 23:45:00|9089|9086.6|9090.1|9087.7|9090.5|9088.1|9088.9|9086.5|101
1597621800000|2020-08-16 23:50:00|9090.2|9087.8|9088.9|9086.5|9090.3|9088.3|9087.7|9085.6|137
1597622100000|2020-08-16 23:55:00|9089|9086.6|9089.4|9087|9089.9|9087.8|9088.4|9086|200
1597622400000|2020-08-17 00:00:00|9089.3|9086.9|9092.8|9090.4|9093.4|9091.3|9089|9086.8|238
1597622700000|2020-08-17 00:05:00|9092.7|9090.3|9095|9092.6|9095|9092.9|9092.1|9090.1|295
1597623000000|2020-08-17 00:10:00|9095.3|9092.9|9093.1|9091.6|9095.7|9093.8|9093|9091.5|180
1597623300000|2020-08-17 00:15:00|9093|9091.5|9095.9|9093.5|9096|9094|9092.3|9090.4|232
1597623600000|2020-08-17 00:20:00|9096|9093.6|9097.7|9095.3|9097.7|9095.3|9095.6|9093.5|225
1597623900000|2020-08-17 00:25:00|9097.6|9095.2|9095.1|9092.7|9097.7|9095.3|9094.7|9092.6|156
1597624200000|2020-08-17 00:30:00|9095.2|9092.8|9095.3|9092.9|9095.7|9093.5|9094.4|9092.5|114
1597624500000|2020-08-17 00:35:00|9095.4|9093|9094.9|9092.5|9095.4|9093.3|9094|9092|159
1597624800000|2020-08-17 00:40:00|9095|9092.6|9096.6|9094.2|9096.8|9094.4|9094|9092|188
1597625100000|2020-08-17 00:45:00|9097|9094.6|9096.4|9094|9097.8|9095.4|9095.4|9093|279
1597625400000|2020-08-17 00:50:00|9096.5|9094.1|9095|9092.6|9096.5|9094.1|9093.5|9091.6|370
1597625700000|2020-08-17 00:55:00|9094.9|9092.5|9094.5|9092.1|9098|9095.6|9094.4|9092.1|306
1597626000000|2020-08-17 01:00:00|9094.6|9092.2|9095.5|9093.1|9095.7|9093.3|9093.5|9091.1|227
1597626300000|2020-08-17 01:05:00|9095.4|9093|9094.8|9092.4|9095.8|9093.4|9093.9|9091.8|201
1597626600000|2020-08-17 01:10:00|9094.9|9092.5|9097.2|9094.8|9097.2|9095.1|9094.8|9092.4|155
1597626900000|2020-08-17 01:15:00|9097.1|9094.7|9096.5|9094.1|9097.4|9095.3|9096|9093.6|229
1597627200000|2020-08-17 01:20:00|9096.6|9094.2|9096.3|9093.9|9097.2|9094.8|9095.8|9093.4|159
1597627500000|2020-08-17 01:25:00|9096.2|9093.8|9095.1|9092.7|9096.8|9094.4|9094.8|9092.4|155
1597627800000|2020-08-17 01:30:00|9095|9092.6|9095.5|9093.1|9096|9093.6|9094.5|9092.4|181
1597628100000|2020-08-17 01:35:00|9095.4|9093|9096|9093.6|9096.9|9094.5|9095|9092.6|157
1597628400000|2020-08-17 01:40:00|9096.1|9093.7|9096.1|9093.7|9096.2|9094.2|9095.4|9093|122
1597628700000|2020-08-17 01:45:00|9096|9093.6|9096.6|9094.2|9096.8|9094.8|9095.8|9093.4|132
1597629000000|2020-08-17 01:50:00|9096.4|9094|9094.8|9092.4|9096.4|9094|9093.9|9091.5|171
1597629300000|2020-08-17 01:55:00|9094.9|9092.5|9094.9|9092.5|9095.1|9092.9|9093.9|9091.7|225
1597629600000|2020-08-17 02:00:00|9095|9092.6|9095.6|9093.2|9095.7|9093.3|9094.5|9092.1|113
1597629900000|2020-08-17 02:05:00|9095.5|9093.1|9095.5|9093.1|9096|9093.6|9094.6|9092.7|154
1597630200000|2020-08-17 02:10:00|9095.6|9093.2|9094.7|9092.3|9095.7|9093.3|9093.8|9091.9|192
1597630500000|2020-08-17 02:15:00|9094.6|9092.2|9091.1|9089.6|9094.9|9092.6|9090.9|9089|196
1597630800000|2020-08-17 02:20:00|9091.2|9089.7|9092.2|9089.8|9092.5|9090.4|9090.9|9089.1|164
1597631100000|2020-08-17 02:25:00|9092.3|9089.9|9091.2|9089.7|9093.4|9091.4|9091|9089.3|191
1597631400000|2020-08-17 02:30:00|9091.3|9089.8|9089.2|9086.8|9091.9|9089.8|9088|9086|206
1597631700000|2020-08-17 02:35:00|9089.3|9086.9|9092|9089.6|9092.3|9090.4|9089.3|9086.9|215
1597632000000|2020-08-17 02:40:00|9092.1|9089.7|9092.6|9090.2|9092.8|9090.7|9091.6|9089.5|178
1597632300000|2020-08-17 02:45:00|9092.5|9090.1|9092.3|9089.9|9092.8|9090.7|9091.7|9089.8|134
1597632600000|2020-08-17 02:50:00|9091.8|9090.3|9092.1|9089.7|9092.4|9090.4|9091|9089.3|117
1597632900000|2020-08-17 02:55:00|9092.2|9089.8|9092.5|9090.1|9092.5|9090.5|9091.5|9089.4|108
1597633200000|2020-08-17 03:00:00|9092.3|9090.8|9092.1|9090.6|9093.2|9091.2|9091.8|9090.3|115
1597633500000|2020-08-17 03:05:00|9092.2|9090.7|9092.5|9091|9093.4|9091.3|9092|9090.2|144
1597633800000|2020-08-17 03:10:00|9092.4|9090.9|9092.6|9091.1|9093.5|9091.7|9092|9090.3|116
1597634100000|2020-08-17 03:15:00|9092.5|9091|9092.6|9091.1|9093.6|9091.2|9091.9|9090.3|99
1597634400000|2020-08-17 03:20:00|9092.5|9091|9093|9091.5|9093.8|9092|9092.5|9090.6|113
1597634700000|2020-08-17 03:25:00|9092.9|9091.4|9093.1|9090.7|9093.5|9091.5|9092.6|9090.7|90
1597635000000|2020-08-17 03:30:00|9093.2|9090.8|9092.8|9091.3|9093.4|9091.5|9092.5|9090.7|100
1597635300000|2020-08-17 03:35:00|9092.7|9091.2|9093.4|9091|9093.5|9091.5|9092.7|9090.7|76
1597635600000|2020-08-17 03:40:00|9093.3|9091.9|9093.9|9091.5|9093.9|9092|9092.7|9091.2|119
1597635900000|2020-08-17 03:45:00|9093.8|9091.4|9093.1|9091.6|9094|9092|9092.9|9091.1|142
1597636200000|2020-08-17 03:50:00|9093|9091.5|9092.8|9091.3|9093.9|9091.9|9092.5|9090.7|169
1597636500000|2020-08-17 03:55:00|9092.7|9091.2|9093.2|9090.8|9093.2|9091.3|9092.1|9090.1|131
1597636800000|2020-08-17 04:00:00|9093.1|9090.7|9094.4|9092.9|9095|9093.1|9093.1|9090.7|105
1597637100000|2020-08-17 04:05:00|9094.5|9093|9095.5|9093.1|9096|9094|9094.3|9092.3|110
1597637400000|2020-08-17 04:10:00|9095.4|9093|9095.6|9093.2|9096.3|9093.9|9095.4|9093|63
1597637700000|2020-08-17 04:15:00|9095.7|9093.3|9095.6|9093.2|9095.9|9093.5|9095.5|9093.1|65
1597638000000|2020-08-17 04:20:00|9095.4|9093|9095.1|9092.7|9095.6|9093.8|9094.4|9092.6|133
1597638300000|2020-08-17 04:25:00|9094.8|9093.3|9094.3|9092.8|9095.4|9093.5|9094.2|9092.7|107
1597638600000|2020-08-17 04:30:00|9094.4|9092.9|9095.3|9092.9|9096.6|9094.4|9094.1|9092.3|169
1597638900000|2020-08-17 04:35:00|9095.2|9092.8|9095.4|9093|9095.7|9093.4|9094.6|9092.4|123
1597639200000|2020-08-17 04:40:00|9095.5|9093.1|9095|9092.6|9095.5|9093.7|9094.1|9092.4|104
1597639500000|2020-08-17 04:45:00|9094.8|9092.4|9095.2|9093.7|9095.8|9093.8|9094.4|9092.4|99
1597639800000|2020-08-17 04:50:00|9095.1|9093.6|9094.5|9093|9095.1|9093.6|9094.4|9092.9|85
1597640100000|2020-08-17 04:55:00|9094.4|9092.9|9093.5|9092|9094.5|9093|9093.3|9091.8|145
1597640400000|2020-08-17 05:00:00|9093.4|9091.9|9094.2|9092.7|9094.8|9093|9092.4|9090.4|119
1597640700000|2020-08-17 05:05:00|9094.3|9092.8|9093.6|9092.1|9094.3|9092.8|9093.5|9092|95
1597641000000|2020-08-17 05:10:00|9093.5|9092|9092.7|9091.2|9093.6|9092.1|9092.1|9090.3|105
1597641300000|2020-08-17 05:15:00|9092.8|9091.3|9092.6|9091.1|9093.4|9091.9|9092.3|9090.8|120
1597641600000|2020-08-17 05:20:00|9092.7|9091.2|9091.5|9090|9092.8|9091.3|9091.4|9089.9|73
1597641900000|2020-08-17 05:25:00|9091.6|9090.1|9091.9|9090.4|9092|9090.5|9091.4|9089.9|100
1597642200000|2020-08-17 05:30:00|9092|9090.5|9092.7|9091.2|9093.8|9092.3|9091.9|9090.2|141
1597642500000|2020-08-17 05:35:00|9092.8|9091.3|9093.2|9090.8|9093.4|9091.6|9092.6|9090.6|161
1597642800000|2020-08-17 05:40:00|9093.3|9090.9|9090.4|9088.9|9093.4|9091.2|9090.3|9088.8|149
1597643100000|2020-08-17 05:45:00|9090.3|9088.8|9090.1|9088.6|9090.8|9089.3|9089.4|9087.4|114
1597643400000|2020-08-17 05:50:00|9090.2|9088.7|9089.5|9088|9090.3|9088.8|9089.5|9088|76
1597643700000|2020-08-17 05:55:00|9089.6|9088.1|9086.5|9084.1|9089.6|9088.1|9086|9083.9|148
1597644000000|2020-08-17 06:00:00|9085.9|9084.4|9083.2|9080.8|9086|9084.4|9082.1|9080.2|382
1597644300000|2020-08-17 06:05:00|9083.1|9080.7|9082.8|9081.3|9085|9083.1|9082.3|9080.7|248
1597644600000|2020-08-17 06:10:00|9082.7|9081.2|9083.6|9082.1|9084.6|9083|9082.6|9080.6|315
1597644900000|2020-08-17 06:15:00|9083.5|9082|9081.7|9079.3|9084.6|9083.1|9081.3|9079.3|318
1597645200000|2020-08-17 06:20:00|9081.8|9079.4|9082.8|9081.3|9085.1|9083.2|9080.3|9078.4|315
1597645500000|2020-08-17 06:25:00|9082.7|9081.2|9083.3|9080.9|9084.1|9082.1|9081|9079.1|306
1597645800000|2020-08-17 06:30:00|9083.4|9081|9085.5|9084|9087.3|9085.6|9083.1|9080.9|341
1597646100000|2020-08-17 06:35:00|9085.3|9083.8|9083.1|9080.7|9085.8|9083.8|9081.3|9079.8|315
1597646400000|2020-08-17 06:40:00|9083|9080.6|9079.8|9077.4|9083.7|9081.7|9079.3|9077.4|338
1597646700000|2020-08-17 06:45:00|9079.4|9077.9|9078.1|9076.6|9080.5|9078.6|9077.2|9075.3|332
1597647000000|2020-08-17 06:50:00|9078.4|9076|9078.7|9077.2|9079.7|9078.2|9074.7|9073.1|330
1597647300000|2020-08-17 06:55:00|9078.6|9077.1|9077.3|9074.9|9079.3|9077.3|9076.2|9074.6|342
1597647600000|2020-08-17 07:00:00|9077.1|9074.7|9076.6|9075.1|9078.4|9076|9072.7|9071.2|474
1597647900000|2020-08-17 07:05:00|9076.5|9075|9080.9|9079.4|9081.3|9079.8|9076.4|9074.7|416
1597648200000|2020-08-17 07:10:00|9080.8|9079.3|9083.5|9082|9085.2|9083.2|9080.5|9079|497
1597648500000|2020-08-17 07:15:00|9083.6|9082.1|9084.2|9082.7|9085.1|9083.5|9082|9080.5|541
1597648800000|2020-08-17 07:20:00|9084.3|9082.8|9081|9079.5|9084.9|9083.3|9080|9078.5|511
1597649100000|2020-08-17 07:25:00|9080.9|9079.4|9078.1|9076.6|9081.7|9080.2|9075.1|9073.3|488
1597649400000|2020-08-17 07:30:00|9078.2|9076.7|9083.9|9081.5|9084.8|9083.2|9078.1|9076.6|534
1597649700000|2020-08-17 07:35:00|9083.8|9081.4|9079.9|9078.4|9083.9|9081.8|9079.8|9078|540
1597650000000|2020-08-17 07:40:00|9080|9078.5|9076.3|9073.9|9080.4|9078.5|9073.2|9071.5|375
1597650300000|2020-08-17 07:45:00|9076.4|9074|9078.7|9076.3|9080.5|9078.5|9075|9073.5|385
1597650600000|2020-08-17 07:50:00|9078.6|9076.2|9080|9077.6|9080.9|9078.9|9077.5|9075.6|491
1597650900000|2020-08-17 07:55:00|9080.1|9077.7|9069.4|9067|9080.1|9077.9|9067.6|9065.8|710
1597651200000|2020-08-17 08:00:00|9069.3|9066.9|9080.6|9079.1|9082.5|9081|9068|9066.2|584
1597651500000|2020-08-17 08:05:00|9080.7|9078.3|9082.5|9080.1|9083.8|9081.6|9076|9073.6|433
1597651800000|2020-08-17 08:10:00|9082.4|9080|9082.3|9079.9|9083.6|9081.7|9080.9|9079|566
1597652100000|2020-08-17 08:15:00|9081.8|9080.3|9081.8|9079.4|9083.4|9081.9|9080.5|9078.5|543
1597652400000|2020-08-17 08:20:00|9081.9|9079.5|9079.7|9078.2|9082.1|9080|9078.6|9077|369
1597652700000|2020-08-17 08:25:00|9079.8|9078.3|9083|9080.6|9085|9082.9|9079.7|9077.9|546
1597653000000|2020-08-17 08:30:00|9082.9|9080.5|9083.2|9081.7|9085.7|9083.5|9082|9080.3|536
1597653300000|2020-08-17 08:35:00|9083.3|9081.8|9084|9082.5|9084.2|9082.7|9081.5|9079.5|403
1597653600000|2020-08-17 08:40:00|9084.2|9082.7|9084.2|9081.8|9085.1|9083.4|9081.8|9079.9|324
1597653900000|2020-08-17 08:45:00|9084.1|9081.7|9081.6|9080.1|9084.1|9082|9080|9078|357
1597654200000|2020-08-17 08:50:00|9081.5|9080|9084.2|9082.7|9085.4|9083.6|9080.9|9078.8|361
1597654500000|2020-08-17 08:55:00|9084.1|9082.6|9080.8|9079.3|9084.6|9082.9|9079.9|9078.2|408
1597654800000|2020-08-17 09:00:00|9080.9|9079.4|9079|9076.6|9081.5|9079.7|9077.5|9075.6|419
1597655100000|2020-08-17 09:05:00|9078.9|9076.5|9078.6|9076.2|9079.5|9077.5|9076|9074.1|367
1597655400000|2020-08-17 09:10:00|9078.5|9076.1|9076.7|9075.2|9078.9|9077|9075.8|9074|287
1597655700000|2020-08-17 09:15:00|9077.1|9074.7|9074.2|9072.7|9077.6|9075.9|9074.2|9072.4|345
1597656000000|2020-08-17 09:20:00|9074.3|9072.8|9072.2|9070.7|9074.8|9073.1|9070.9|9069|265
1597656300000|2020-08-17 09:25:00|9072.1|9070.6|9073.5|9071.1|9074|9072|9072.1|9069.7|289
1597656600000|2020-08-17 09:30:00|9073.6|9071.2|9074.2|9071.8|9074.6|9072.9|9071.8|9069.8|396
1597656900000|2020-08-17 09:35:00|9074.1|9071.7|9074.4|9072.9|9075|9073.3|9072.7|9070.8|364
1597657200000|2020-08-17 09:40:00|9074.5|9073|9073.6|9071.2|9076.9|9075.1|9073|9070.8|421
1597657500000|2020-08-17 09:45:00|9073.7|9071.3|9075.5|9073.1|9076.2|9074.3|9073.3|9071.1|370
1597657800000|2020-08-17 09:50:00|9074.6|9072.9|9072.1|9070.6|9076.6|9074.5|9071.9|9070.1|339
1597658100000|2020-08-17 09:55:00|9072.6|9070.2|9071.3|9068.9|9074|9072.2|9069.8|9068.1|443
1597658400000|2020-08-17 10:00:00|9071.4|9069|9071.4|9069.9|9073.4|9071.6|9071.1|9069|307
1597658700000|2020-08-17 10:05:00|9071.3|9069.8|9073.5|9072|9076|9074.1|9071.3|9069.3|456
1597659000000|2020-08-17 10:10:00|9073.6|9072.1|9075.3|9073.8|9076.6|9074.5|9072.5|9070.1|376
1597659300000|2020-08-17 10:15:00|9075.4|9073.9|9074|9072.5|9077.1|9075.1|9072.9|9070.9|343
1597659600000|2020-08-17 10:20:00|9074.1|9072.6|9071.9|9069.5|9074.9|9073.2|9071.2|9069.2|357
1597659900000|2020-08-17 10:25:00|9072|9069.6|9072.1|9069.7|9073.4|9071.6|9068.9|9067.2|271
1597660200000|2020-08-17 10:30:00|9072|9069.6|9080.1|9077.7|9080.8|9078.8|9071.3|9069.2|360
1597660500000|2020-08-17 10:35:00|9080.3|9077.9|9078.4|9076.9|9082|9080.1|9078.4|9076.5|398
1597660800000|2020-08-17 10:40:00|9078.5|9077|9079.8|9077.4|9082.5|9080.9|9078.5|9076.7|295
1597661100000|2020-08-17 10:45:00|9079.9|9077.5|9075.1|9072.7|9080.7|9078.3|9074.4|9072.4|366
1597661400000|2020-08-17 10:50:00|9075|9072.6|9077.8|9076.3|9079.3|9077|9074.5|9072.5|446
1597661700000|2020-08-17 10:55:00|9077.9|9076.4|9078.7|9077.2|9080.5|9078.3|9076.1|9074.2|504
1597662000000|2020-08-17 11:00:00|9079.1|9076.7|9079.6|9078.1|9082.4|9080.5|9077.6|9075.7|426
1597662300000|2020-08-17 11:05:00|9079.8|9078.3|9081.6|9080.1|9082.5|9080.9|9079.5|9077.8|306
1597662600000|2020-08-17 11:10:00|9081.8|9080.3|9084.4|9082.9|9084.8|9083.1|9080.2|9078.6|363
1597662900000|2020-08-17 11:15:00|9084.7|9082.3|9088.9|9087.4|9089.6|9087.8|9084.3|9082.3|425
1597663200000|2020-08-17 11:20:00|9088.8|9087.3|9091.6|9090.1|9094.8|9092.8|9088.3|9086.8|485
1597663500000|2020-08-17 11:25:00|9091.5|9090|9090.7|9089.2|9091.9|9090.4|9089.6|9088.1|389
1597663800000|2020-08-17 11:30:00|9090.6|9089.1|9089.2|9087.7|9092.3|9090.3|9089.2|9087.7|340
1597664100000|2020-08-17 11:35:00|9089.3|9087.8|9084.7|9083.2|9089.4|9087.8|9084.3|9082.8|274
1597664400000|2020-08-17 11:40:00|9084.6|9083.1|9084|9082.5|9085.5|9084|9082.9|9081.4|339
1597664700000|2020-08-17 11:45:00|9083.9|9082.4|9084.8|9083.3|9087.3|9085.8|9083.7|9082.2|314
1597665000000|2020-08-17 11:50:00|9084.5|9083|9080.4|9078.9|9084.5|9083|9079.5|9078|416
1597665300000|2020-08-17 11:55:00|9080.3|9078.8|9080.6|9079.1|9082.9|9080.9|9079.4|9077.5|402
1597665600000|2020-08-17 12:00:00|9080.8|9079.3|9084.7|9083.2|9085.2|9083.7|9079.9|9078.3|451
1597665900000|2020-08-17 12:05:00|9084.8|9083.3|9084.2|9082.7|9085.3|9083.7|9082.9|9081.4|438
1597666200000|2020-08-17 12:10:00|9084.1|9082.6|9083.5|9082|9087|9085|9083.4|9081.9|361
1597666500000|2020-08-17 12:15:00|9083.9|9081.5|9082.7|9081.2|9084|9082.1|9081.2|9079.7|380
1597666800000|2020-08-17 12:20:00|9082.6|9081.1|9081.5|9080|9083|9081.5|9080.8|9079.1|296
1597667100000|2020-08-17 12:25:00|9081.4|9079.9|9082|9079.6|9083.2|9081.4|9080.4|9078.9|530
1597667400000|2020-08-17 12:30:00|9082.1|9079.7|9080.1|9078.6|9082.4|9080.8|9079|9077.5|507
1597667700000|2020-08-17 12:35:00|9080|9078.5|9080.8|9079.3|9082.7|9081.2|9079|9077.3|475
1597668000000|2020-08-17 12:40:00|9080.7|9079.2|9077.6|9076.1|9080.8|9079.3|9077.4|9075.9|313
1597668300000|2020-08-17 12:45:00|9077.4|9075.9|9080.3|9078.8|9081.1|9079.6|9076.9|9075.4|341
1597668600000|2020-08-17 12:50:00|9080.2|9078.7|9085.7|9084.2|9085.7|9084.2|9079.6|9077.7|360
1597668900000|2020-08-17 12:55:00|9085.6|9084.1|9085.3|9082.9|9086.1|9084.2|9081.5|9079.8|347
1597669200000|2020-08-17 13:00:00|9084.8|9083.3|9082.2|9080.7|9085|9083.3|9081.2|9079.7|438
1597669500000|2020-08-17 13:05:00|9082.1|9080.6|9082.4|9080.9|9082.7|9081|9080|9078.5|359
1597669800000|2020-08-17 13:10:00|9082.3|9080.8|9082|9080.5|9083.8|9082|9081.8|9080.2|287
1597670100000|2020-08-17 13:15:00|9082.4|9080|9081.1|9078.7|9082.6|9081.1|9079.6|9078.1|398
1597670400000|2020-08-17 13:20:00|9081.2|9078.8|9081.6|9080.1|9082.9|9081.4|9079.6|9078.1|259
1597670700000|2020-08-17 13:25:00|9081.2|9079.7|9076.7|9075.2|9082.5|9081|9076.6|9074.9|345
1597671000000|2020-08-17 13:30:00|9076.6|9075.1|9068.5|9067|9077.5|9075.7|9068.5|9067|552
1597671300000|2020-08-17 13:35:00|9068.6|9067.1|9065.1|9063.6|9070.3|9068.8|9064.5|9063|555
1597671600000|2020-08-17 13:40:00|9065|9063.5|9060.1|9058.6|9065.7|9063.9|9059.9|9058.4|405
1597671900000|2020-08-17 13:45:00|9060|9058.5|9057.5|9056|9062.3|9060.7|9056.2|9054.7|462
1597672200000|2020-08-17 13:50:00|9057.3|9055.8|9056.6|9055.1|9057.6|9056.1|9053|9051.5|433
1597672500000|2020-08-17 13:55:00|9056.7|9055.2|9060.9|9058.5|9063.4|9061.6|9056.7|9055.2|430
1597672800000|2020-08-17 14:00:00|9060.4|9058.9|9060.9|9059.4|9064.4|9062.3|9058.6|9057.1|429
1597673100000|2020-08-17 14:05:00|9060.8|9059.3|9057|9055.5|9060.9|9059.4|9056.4|9054.9|327
1597673400000|2020-08-17 14:10:00|9057.1|9055.6|9059.5|9058|9060.7|9059.2|9057.1|9055.6|347
1597673700000|2020-08-17 14:15:00|9059.6|9058.1|9060.7|9059.2|9061.6|9060.1|9058.3|9056.8|417
1597674000000|2020-08-17 14:20:00|9060.6|9059.1|9059.8|9058.3|9061.6|9060.1|9056.7|9055.2|431
1597674300000|2020-08-17 14:25:00|9059.9|9058.4|9058.6|9057.1|9060.6|9059.1|9057|9055.5|460
1597674600000|2020-08-17 14:30:00|9058.5|9057|9054.5|9053|9060.3|9058.6|9054.3|9052.8|418
1597674900000|2020-08-17 14:35:00|9054.4|9052.9|9057|9055.5|9057|9055.5|9052.2|9050.7|407
1597675200000|2020-08-17 14:40:00|9057.2|9055.7|9056.3|9054.8|9058.6|9056.8|9053.1|9051.6|537
1597675500000|2020-08-17 14:45:00|9056.4|9054.9|9060.3|9057.9|9061.5|9060|9054.6|9053.1|502
1597675800000|2020-08-17 14:50:00|9060.4|9058|9066.4|9064|9067.4|9065.4|9059.9|9058|655
1597676100000|2020-08-17 14:55:00|9065.7|9064.2|9065.9|9064.4|9069.2|9067.6|9065.1|9063.2|617
1597676400000|2020-08-17 15:00:00|9066|9064.5|9065.3|9063.8|9068.1|9066.4|9064.2|9062.5|629
1597676700000|2020-08-17 15:05:00|9065.4|9063.9|9068.8|9066.4|9069.5|9067.5|9065.4|9063.6|443
1597677000000|2020-08-17 15:10:00|9068.7|9066.3|9064.9|9063.4|9069.1|9067.2|9064.7|9063.2|304
1597677300000|2020-08-17 15:15:00|9065.2|9063.7|9060.8|9059.3|9065.8|9063.9|9060.5|9059|421
1597677600000|2020-08-17 15:20:00|9060.9|9059.4|9063.8|9062.3|9064|9062.5|9060.9|9059.4|431
1597677900000|2020-08-17 15:25:00|9063.9|9062.4|9063.5|9062|9065.6|9064.1|9062.2|9060.7|344
1597678200000|2020-08-17 15:30:00|9063.3|9061.8|9062.4|9060.9|9063.8|9062.3|9061|9059.2|399
1597678500000|2020-08-17 15:35:00|9062.6|9061.1|9061.7|9060.2|9062.8|9061.3|9059.1|9057.1|355
1597678800000|2020-08-17 15:40:00|9061.6|9060.1|9059.6|9058.1|9062.4|9060.9|9059.1|9057.4|376
1597679100000|2020-08-17 15:45:00|9059.5|9058|9059|9057.5|9061|9059.3|9058.4|9056.8|301
1597679400000|2020-08-17 15:50:00|9058.9|9057.4|9059.7|9058.2|9063.4|9061.9|9058.7|9057.1|335
1597679700000|2020-08-17 15:55:00|9059.6|9058.1|9059.2|9057.7|9060.2|9058.3|9058.5|9056.6|308
1597680000000|2020-08-17 16:00:00|9059|9057.5|9061.2|9059.7|9061.5|9060|9058.7|9056.9|338
1597680300000|2020-08-17 16:05:00|9061.1|9059.6|9061.4|9059.9|9062.5|9061|9061|9059.3|314
1597680600000|2020-08-17 16:10:00|9061.5|9060|9061.4|9059.9|9062.3|9060.6|9060.5|9059|333
1597680900000|2020-08-17 16:15:00|9061.5|9060|9064.9|9063.4|9065.1|9063.6|9061.3|9059.6|284
1597681200000|2020-08-17 16:20:00|9064.8|9063.3|9065.4|9063.9|9065.6|9064.1|9063.8|9062.3|341
1597681500000|2020-08-17 16:25:00|9065.2|9063.7|9068|9066.5|9068.4|9066.9|9063.8|9062.3|327
1597681800000|2020-08-17 16:30:00|9067.8|9066.3|9069.7|9068.2|9069.9|9068.4|9066.6|9065.1|356
1597682100000|2020-08-17 16:35:00|9069.8|9068.3|9068.1|9066.6|9070|9068.5|9067.1|9065.6|229
1597682400000|2020-08-17 16:40:00|9068|9066.5|9066.1|9064.6|9069|9067.5|9066.1|9064.6|200
1597682700000|2020-08-17 16:45:00|9066.2|9064.7|9062|9060.5|9066.4|9064.9|9061.9|9060.4|238
1597683000000|2020-08-17 16:50:00|9061.7|9060.2|9059.7|9058.2|9061.9|9060.4|9058.8|9057.1|246
1597683300000|2020-08-17 16:55:00|9059.6|9058.1|9059.1|9057.6|9060.7|9059.2|9057.9|9056.4|245
1597683600000|2020-08-17 17:00:00|9059.2|9057.7|9058.3|9056.8|9060.5|9059|9057.8|9056.3|320
1597683900000|2020-08-17 17:05:00|9058.4|9056.9|9060.5|9059|9061.2|9059.7|9058.3|9056.8|210
1597684200000|2020-08-17 17:10:00|9060.4|9058.9|9060.4|9058.9|9061.6|9059.8|9059.9|9058.2|220
1597684500000|2020-08-17 17:15:00|9060.3|9058.8|9059.6|9058.1|9061.2|9059.2|9058.8|9057.3|185
1597684800000|2020-08-17 17:20:00|9059.5|9058|9058.9|9057.4|9059.7|9058.2|9058.6|9056.7|166
1597685100000|2020-08-17 17:25:00|9059|9057.5|9058.4|9056.9|9059.4|9057.7|9058.2|9056.7|260
1597685400000|2020-08-17 17:30:00|9058.3|9056.8|9058.2|9056.7|9059.4|9057.4|9058.1|9056.5|194
1597685700000|2020-08-17 17:35:00|9058.3|9056.8|9060.2|9057.8|9060.4|9058.9|9058.2|9056.7|144
1597686000000|2020-08-17 17:40:00|9060.3|9057.9|9059.7|9058.2|9060.6|9059.1|9059.1|9057.6|144
1597686300000|2020-08-17 17:45:00|9059.8|9058.3|9059.7|9058.2|9060.3|9058.8|9059.1|9057.6|217
1597686600000|2020-08-17 17:50:00|9059.6|9058.1|9062.1|9059.7|9062.2|9060.5|9059.5|9058|222
1597686900000|2020-08-17 17:55:00|9062|9059.6|9062.3|9060.8|9062.4|9060.9|9060.6|9059.1|154
1597687200000|2020-08-17 18:00:00|9062.6|9061.1|9062.9|9061.4|9063.4|9061.9|9061.1|9059.6|288
1597687500000|2020-08-17 18:05:00|9062.7|9061.2|9063.6|9062.1|9066.1|9064.2|9062.3|9060.7|244
1597687800000|2020-08-17 18:10:00|9063.7|9062.2|9063.2|9061.7|9064.2|9062.2|9062.2|9060.7|196
1597688100000|2020-08-17 18:15:00|9063.1|9061.6|9065.6|9064.1|9065.8|9064.2|9063|9061.5|207
1597688400000|2020-08-17 18:20:00|9065.5|9064|9064.5|9063|9065.9|9064.4|9063.6|9062.1|234
1597688700000|2020-08-17 18:25:00|9064.6|9063.1|9064.5|9063|9065.2|9063.3|9063.6|9062|257
1597689000000|2020-08-17 18:30:00|9064.4|9062.9|9062.9|9061.4|9064.7|9063.2|9062.9|9061.4|124
1597689300000|2020-08-17 18:35:00|9063|9061.5|9062.3|9060.8|9063|9061.5|9062.1|9060.6|153
1597689600000|2020-08-17 18:40:00|9062.2|9060.7|9062.7|9061.2|9064|9062.5|9062.2|9060.7|288
1597689900000|2020-08-17 18:45:00|9062.8|9061.3|9062.7|9061.2|9063.2|9061.7|9061.9|9060.4|214
1597690200000|2020-08-17 18:50:00|9062.9|9061.4|9062.3|9060.8|9063.9|9062.4|9062.3|9060.8|167
1597690500000|2020-08-17 18:55:00|9062.2|9060.7|9064.1|9062.6|9064.7|9063.2|9061.1|9059.6|469
1597690800000|2020-08-17 19:00:00|9064|9062.5|9064.2|9062.7|9065.5|9064|9063.3|9061.8|572
1597691100000|2020-08-17 19:05:00|9064.1|9062.6|9062.6|9061.1|9065.1|9063.6|9062.3|9060.8|333
1597691400000|2020-08-17 19:10:00|9062.5|9061|9062.3|9060.8|9063.3|9061.4|9061.7|9060.2|175
1597691700000|2020-08-17 19:15:00|9062.4|9060.9|9062.4|9060.9|9063.3|9061.4|9062.3|9060.3|137
1597692000000|2020-08-17 19:20:00|9062.6|9061.1|9062.7|9061.2|9063.3|9061.8|9062.2|9060.2|191
1597692300000|2020-08-17 19:25:00|9062.6|9061.1|9061.8|9060.3|9063|9061.1|9060.5|9059|146
1597692600000|2020-08-17 19:30:00|9061.7|9060.2|9064.4|9062.9|9064.8|9062.9|9061.7|9060|232
1597692900000|2020-08-17 19:35:00|9064.3|9062.8|9062.4|9060|9064.9|9063|9062|9059.9|238
1597693200000|2020-08-17 19:40:00|9062|9060.5|9061.5|9059.1|9062.2|9060.6|9060.9|9059|171
1597693500000|2020-08-17 19:45:00|9061.6|9059.2|9060.3|9058.8|9061.7|9059.6|9060|9057.9|192
1597693800000|2020-08-17 19:50:00|9060.4|9058.9|9060.7|9058.3|9061.5|9059.7|9060|9058.1|192
1597694100000|2020-08-17 19:55:00|9060.9|9058.5|9060|9057.6|9060.9|9059|9059.4|9057.5|223
1597694400000|2020-08-17 20:00:00|9060.1|9057.7|9063.5|9062|9064.8|9062.4|9060.1|9057.7|184
1597694700000|2020-08-17 20:05:00|9063.7|9062.2|9063.8|9061.4|9064.2|9062.2|9062.8|9060.5|173
1597695000000|2020-08-17 20:10:00|9063.7|9061.3|9062.8|9060.4|9063.8|9061.8|9062.3|9060.4|129
1597695300000|2020-08-17 20:15:00|9062.7|9060.3|9061.7|9060.2|9062.9|9061|9061.7|9059.8|136
1597695600000|2020-08-17 20:20:00|9061.8|9060.3|9062.8|9061.3|9064.2|9062|9061.8|9060.3|110
1597695900000|2020-08-17 20:25:00|9062.9|9061.4|9063.8|9061.4|9065|9062.7|9061.1|9059.1|211
1597696200000|2020-08-17 20:30:00|9063.9|9061.5|9063.1|9060.7|9063.9|9061.7|9062.5|9060.5|123
1597696500000|2020-08-17 20:35:00|9062.9|9060.5|9064.7|9062.3|9065|9062.8|9062.8|9060.5|118
1597696800000|2020-08-17 20:40:00|9064.8|9062.4|9064.1|9061.7|9064.9|9062.8|9063.7|9061.6|76
1597697100000|2020-08-17 20:45:00|9064|9061.6|9066.1|9063.7|9067|9064.6|9064|9061.6|130
1597697400000|2020-08-17 20:50:00|9066.4|9064|9065.8|9063.4|9066.6|9064.2|9065.6|9063.2|94
1597697700000|2020-08-17 20:55:00|9065.9|9063.5|9067.3|9064.9|9067.8|9065.4|9065.6|9063.2|213
1597698000000|2020-08-17 21:00:00|9067.9|9063.7|9064.5|9061.3|9067.9|9065|9063.3|9060.6|46
1597698300000|2020-08-17 21:05:00|9065.4|9060.4|9064.9|9059.9|9066.8|9061.8|9063.6|9059.8|69
1597698600000|2020-08-17 21:10:00|9064.8|9059.8|9064.5|9060.1|9065.7|9061.2|9063.6|9059.6|116
1597698900000|2020-08-17 21:15:00|9065.2|9060.2|9065.3|9060.3|9066|9061.2|9063.6|9059.4|93
1597699200000|2020-08-17 21:20:00|9065.6|9060.6|9065.4|9060.4|9065.8|9060.8|9064.4|9059.7|135
1597699500000|2020-08-17 21:25:00|9065.3|9060.3|9064.1|9061.7|9065.7|9061.7|9063.6|9060|78
1597699800000|2020-08-17 21:30:00|9065|9060|9064.8|9059.8|9065.6|9060.6|9063.9|9058.9|173
1597700100000|2020-08-17 21:35:00|9064.9|9059.9|9064.2|9059.2|9065.3|9060.3|9062.3|9057.3|434
1597700400000|2020-08-17 21:40:00|9064.3|9059.3|9065.3|9060.3|9065.8|9060.8|9063.9|9058.9|329
1597700700000|2020-08-17 21:45:00|9065.4|9060.4|9065.2|9060.2|9065.7|9060.7|9063.9|9058.9|440
1597701000000|2020-08-17 21:50:00|9065.3|9060.3|9065.1|9060.1|9066|9061|9064.3|9059.3|258
1597701300000|2020-08-17 21:55:00|9065|9060|9064.5|9059.5|9065.7|9060.7|9064|9059|275
1597701600000|2020-08-17 22:00:00|9064.6|9059.6|9065.9|9063.5|9067.5|9063.7|9064.6|9059.6|970
1597701900000|2020-08-17 22:05:00|9065.7|9063.3|9067|9064.5|9067.6|9064.8|9065.7|9063.3|94
1597702200000|2020-08-17 22:10:00|9066.9|9064.6|9067.1|9064.7|9067.3|9064.9|9066.6|9064.2|80
1597702500000|2020-08-17 22:15:00|9067|9064.6|9068.1|9065.7|9068.2|9065.8|9066.7|9063.8|93
1597702800000|2020-08-17 22:20:00|9068|9065.6|9068.2|9065.8|9069.1|9066.5|9067.7|9065.3|88
1597703100000|2020-08-17 22:25:00|9068.1|9065.7|9068.2|9065.8|9068.7|9066.3|9068|9065.6|70
1597703400000|2020-08-17 22:30:00|9068.3|9065.9|9067.4|9065|9068.3|9065.9|9067|9064.6|76
1597703700000|2020-08-17 22:35:00|9067.3|9064.9|9067.1|9064.7|9067.7|9065.2|9067|9064.6|43
1597704000000|2020-08-17 22:40:00|9067|9064.6|9068.1|9065.7|9068.1|9065.7|9067|9064.6|44
1597704300000|2020-08-17 22:45:00|9068|9065.6|9068.6|9066.2|9069.1|9066.4|9068|9065.6|82
1597704600000|2020-08-17 22:50:00|9068.7|9066.3|9067|9064.6|9069|9066.3|9066.9|9064.5|84
1597704900000|2020-08-17 22:55:00|9067.1|9064.7|9067.8|9065.4|9068|9065.6|9066.8|9064.4|87
1597705200000|2020-08-17 23:00:00|9067.9|9065.5|9068.6|9066.2|9069|9066.6|9067.7|9065.3|111
1597705500000|2020-08-17 23:05:00|9068.7|9066.3|9067.1|9064.7|9068.7|9066.3|9067|9064.6|95
1597705800000|2020-08-17 23:10:00|9067.2|9064.8|9067|9064.6|9067.3|9064.9|9066.3|9063.9|112
1597706100000|2020-08-17 23:15:00|9067.1|9064.7|9067.2|9064.8|9067.6|9065.2|9067|9064.6|107
1597706400000|2020-08-17 23:20:00|9067.1|9064.7|9067|9064.6|9067.8|9065.4|9066.5|9064.5|80
1597706700000|2020-08-17 23:25:00|9067.1|9064.7|9066.9|9064.5|9067.4|9065|9066.7|9064.3|123
1597707000000|2020-08-17 23:30:00|9066.7|9064.3|9067.6|9065.2|9067.8|9065.4|9066.7|9064.3|106
1597707300000|2020-08-17 23:35:00|9067.7|9065.3|9067.1|9064.7|9067.9|9065.5|9066.8|9064.4|108
1597707600000|2020-08-17 23:40:00|9067.2|9064.8|9066.7|9064.3|9067.3|9064.9|9066.6|9064.2|67
1597707900000|2020-08-17 23:45:00|9066.8|9064.4|9066.9|9064.5|9067.1|9064.7|9066.5|9064.1|88
1597708200000|2020-08-17 23:50:00|9066.8|9064.4|9066.3|9063.9|9067|9064.6|9066.1|9063.8|77
1597708500000|2020-08-17 23:55:00|9066.2|9063.8|9067.1|9064.7|9067.1|9064.7|9066.2|9063.8|91
1597708800000|2020-08-18 00:00:00|9067|9064.6|9066.8|9064.4|9068.4|9066|9066.6|9064.2|155
1597709100000|2020-08-18 00:05:00|9066.9|9064.5|9066|9063.6|9066.9|9064.5|9064.6|9062.8|237
1597709400000|2020-08-18 00:10:00|9065.9|9063.5|9065.4|9063|9066|9063.6|9064.5|9062.5|166
1597709700000|2020-08-18 00:15:00|9065.3|9062.9|9064.9|9063.4|9067|9064.8|9064.7|9062.3|223
1597710000000|2020-08-18 00:20:00|9065|9063.5|9065.1|9062.7|9067|9065|9064.5|9062.5|219
1597710300000|2020-08-18 00:25:00|9065|9062.6|9063.8|9061.4|9065.2|9062.9|9062.4|9060.5|182
1597710600000|2020-08-18 00:30:00|9063.7|9061.3|9065.5|9063.1|9066|9063.6|9063.6|9061.2|194
1597710900000|2020-08-18 00:35:00|9065.6|9063.2|9063.6|9061.2|9065.9|9063.5|9063.2|9061|201
1597711200000|2020-08-18 00:40:00|9063.8|9061.4|9061.8|9059.4|9063.9|9061.5|9060.9|9058.9|283
1597711500000|2020-08-18 00:45:00|9061.7|9059.3|9058|9055.6|9062.2|9060.1|9057.9|9055.5|318
1597711800000|2020-08-18 00:50:00|9057.9|9055.5|9058|9055.6|9058.9|9056.7|9056|9053.9|378
1597712100000|2020-08-18 00:55:00|9057.8|9055.4|9057.3|9054.9|9060.7|9058.5|9057.2|9054.8|264
1597712400000|2020-08-18 01:00:00|9057.7|9055.3|9057.9|9055.5|9058.8|9056.5|9057.2|9054.8|256
1597712700000|2020-08-18 01:05:00|9058|9055.6|9055.4|9053|9058.1|9055.7|9055.3|9052.9|277
1597713000000|2020-08-18 01:10:00|9055.5|9053.1|9055.4|9053|9056.4|9054|9054.5|9052.1|210
1597713300000|2020-08-18 01:15:00|9055.5|9053.1|9055.7|9053.3|9055.8|9053.4|9053.7|9051.7|334
1597713600000|2020-08-18 01:20:00|9055.8|9053.4|9055.7|9053.3|9056.9|9054.9|9055.6|9053.2|223
1597713900000|2020-08-18 01:25:00|9055.6|9053.2|9057.4|9055|9057.6|9055.2|9055.6|9053.2|153
1597714200000|2020-08-18 01:30:00|9057.3|9054.9|9057.8|9055.4|9058.8|9056.8|9057.2|9054.8|249
1597714500000|2020-08-18 01:35:00|9057.7|9055.3|9060.1|9057.7|9060.2|9057.8|9057.5|9055.1|259
1597714800000|2020-08-18 01:40:00|9060|9057.6|9057.3|9054.9|9060.8|9058.4|9056.6|9054.5|311
1597715100000|2020-08-18 01:45:00|9057.2|9054.8|9054.6|9052.2|9057.3|9055.1|9054.4|9052|264
1597715400000|2020-08-18 01:50:00|9054.7|9052.3|9054.8|9052.4|9055.8|9053.8|9054.2|9052.1|317
1597715700000|2020-08-18 01:55:00|9054.9|9052.5|9052.9|9050.5|9055.4|9053.2|9050.5|9048.1|306
1597716000000|2020-08-18 02:00:00|9053.1|9050.7|9055.6|9053.2|9055.7|9053.3|9053|9050.6|232
1597716300000|2020-08-18 02:05:00|9055.7|9053.3|9055.4|9053|9055.7|9053.3|9054.8|9052.4|167
1597716600000|2020-08-18 02:10:00|9055.5|9053.1|9055.2|9052.8|9056.1|9053.7|9054.8|9052.4|232
1597716900000|2020-08-18 02:15:00|9055.3|9052.9|9052.7|9050.3|9055.3|9052.9|9052.2|9049.8|154
1597717200000|2020-08-18 02:20:00|9052.6|9050.2|9053.1|9050.7|9054.4|9052|9051.7|9049.5|320
1597717500000|2020-08-18 02:25:00|9053|9050.6|9052.4|9050|9053.5|9051.1|9052|9049.6|265
1597717800000|2020-08-18 02:30:00|9052.3|9049.9|9052.9|9050.5|9053.3|9051.2|9052.3|9049.9|214
1597718100000|2020-08-18 02:35:00|9052.7|9050.3|9053.3|9050.9|9053.3|9050.9|9052.5|9050.1|128
1597718400000|2020-08-18 02:40:00|9053.2|9050.8|9054|9051.6|9054.7|9052.3|9053.1|9050.7|115
1597718700000|2020-08-18 02:45:00|9054.2|9051.8|9055|9052.6|9056.4|9054|9054.1|9051.7|150
1597719000000|2020-08-18 02:50:00|9055.1|9052.7|9055.8|9053.4|9056.5|9054.1|9054.9|9052.5|166
1597719300000|2020-08-18 02:55:00|9055.9|9053.5|9055.3|9052.9|9056.6|9054.5|9054.5|9052.5|231
1597719600000|2020-08-18 03:00:00|9054.6|9052.2|9054.5|9052.1|9055.7|9053.4|9053.6|9051.5|274
1597719900000|2020-08-18 03:05:00|9054.4|9052|9054|9051.6|9054.6|9052.2|9052.6|9050.2|169
1597720200000|2020-08-18 03:10:00|9054.1|9051.7|9054|9051.6|9054.4|9052|9053.3|9050.9|126
1597720500000|2020-08-18 03:15:00|9053.9|9051.5|9052.7|9050.3|9054.1|9051.7|9052.4|9050|136
1597720800000|2020-08-18 03:20:00|9052.8|9050.4|9054.3|9051.9|9054.5|9052.5|9052.6|9050.2|145
1597721100000|2020-08-18 03:25:00|9054.4|9052|9054.7|9052.3|9055.1|9053.1|9053.7|9051.6|182
1597721400000|2020-08-18 03:30:00|9054.6|9052.2|9054.7|9052.3|9055.7|9053.9|9054|9051.8|191
1597721700000|2020-08-18 03:35:00|9054.6|9052.2|9054.8|9052.4|9055.6|9053.6|9054.3|9051.9|173
1597722000000|2020-08-18 03:40:00|9054.9|9052.5|9055.5|9053.1|9055.5|9053.3|9054.3|9051.9|143
1597722300000|2020-08-18 03:45:00|9055.6|9053.2|9054.3|9051.9|9055.7|9053.3|9053.5|9051.4|150
1597722600000|2020-08-18 03:50:00|9054.2|9051.8|9055.1|9052.7|9055.2|9052.8|9053.9|9051.5|161
1597722900000|2020-08-18 03:55:00|9055.2|9052.8|9055|9052.6|9055.4|9053|9054.2|9052.3|160
1597723200000|2020-08-18 04:00:00|9054.9|9052.5|9053.3|9050.9|9054.9|9052.5|9052.5|9050.4|176
1597723500000|2020-08-18 04:05:00|9053|9051.5|9053.4|9051|9053.5|9051.5|9052.7|9050.3|91
1597723800000|2020-08-18 04:10:00|9053.3|9050.9|9053.3|9050.9|9054.9|9052.5|9053.2|9050.8|143
1597724100000|2020-08-18 04:15:00|9053.4|9051|9052.6|9050.2|9053.9|9051.9|9052|9050|114
1597724400000|2020-08-18 04:20:00|9052.5|9050.1|9050.7|9048.3|9053.2|9050.8|9050.7|9048.3|171
1597724700000|2020-08-18 04:25:00|9050.4|9048.9|9051.2|9048.8|9051.9|9049.6|9049.8|9047.8|220
1597725000000|2020-08-18 04:30:00|9051.1|9048.7|9051.5|9049.1|9051.7|9049.5|9050.7|9048.7|166
1597725300000|2020-08-18 04:35:00|9051.4|9049|9050.7|9048.3|9051.5|9049.5|9050.5|9048.2|118
1597725600000|2020-08-18 04:40:00|9050.6|9048.2|9051.7|9049.3|9052|9050.1|9049|9047.2|179
1597725900000|2020-08-18 04:45:00|9051.6|9049.2|9052.4|9050|9052.4|9050.6|9051.2|9049.1|115
1597726200000|2020-08-18 04:50:00|9052|9050.5|9052.6|9051.1|9053.6|9051.5|9051.8|9050.1|184
1597726500000|2020-08-18 04:55:00|9052.7|9051.2|9053.9|9051.5|9054.4|9052.3|9052.7|9050.5|184
1597726800000|2020-08-18 05:00:00|9054|9051.6|9053.1|9050.7|9054.8|9052.7|9052.4|9050.4|259
1597727100000|2020-08-18 05:05:00|9053.2|9050.8|9053.2|9051.7|9054.2|9052|9052.5|9050.1|189
1597727400000|2020-08-18 05:10:00|9053.3|9051.8|9053|9051.5|9054.6|9052.2|9052.7|9050.9|197
1597727700000|2020-08-18 05:15:00|9053.1|9051.6|9052.7|9050.3|9054.2|9052|9052.4|9050.1|129
1597728000000|2020-08-18 05:20:00|9052.8|9050.4|9052|9050.5|9053.2|9050.8|9051.4|9049.3|155
1597728300000|2020-08-18 05:25:00|9052.4|9050|9052.6|9050.2|9053.3|9051.2|9051.9|9050|120
1597728600000|2020-08-18 05:30:00|9052.5|9050.1|9052.4|9050|9052.8|9050.6|9051.5|9049.7|111
1597728900000|2020-08-18 05:35:00|9052.3|9049.9|9052.5|9050.1|9053.2|9051.1|9052.2|9049.8|141
1597729200000|2020-08-18 05:40:00|9052.4|9050|9052.4|9050|9052.6|9050.5|9051.4|9049.1|186
1597729500000|2020-08-18 05:45:00|9052.3|9049.9|9050|9048.5|9052.5|9050.4|9050|9048|194
1597729800000|2020-08-18 05:50:00|9050.1|9048.6|9052.9|9050.5|9053|9051.2|9050|9048|213
1597730100000|2020-08-18 05:55:00|9053.1|9050.7|9053.2|9050.8|9053.7|9051.8|9051.9|9049.9|239
1597730400000|2020-08-18 06:00:00|9053.1|9050.7|9051|9049.5|9053.7|9052|9051|9049.2|254
1597730700000|2020-08-18 06:05:00|9050.8|9048.6|9053.4|9051.9|9053.6|9052.1|9050.1|9048.2|457
1597731000000|2020-08-18 06:10:00|9053.3|9051.8|9053.8|9051.4|9055.8|9053.6|9052.7|9050.5|338
1597731300000|2020-08-18 06:15:00|9053.9|9051.5|9051.7|9050.2|9053.9|9051.5|9051.3|9049.4|305
1597731600000|2020-08-18 06:20:00|9051.6|9050.1|9052.1|9049.7|9052.2|9050.3|9049.4|9047.5|327
1597731900000|2020-08-18 06:25:00|9052.2|9049.8|9051.6|9049.2|9054.1|9052|9050.6|9049|327
1597732200000|2020-08-18 06:30:00|9051.5|9049.1|9042.6|9040.2|9052.6|9050.6|9040.5|9038.6|378
1597732500000|2020-08-18 06:35:00|9042.5|9040.1|9040.7|9039.2|9042.5|9040.7|9038|9036|463
1597732800000|2020-08-18 06:40:00|9040.8|9039.3|9044.9|9043.4|9049.1|9046.8|9040.4|9038.5|542
1597733100000|2020-08-18 06:45:00|9045.2|9042.8|9046.7|9044.3|9046.8|9044.8|9043.6|9041.6|343
1597733400000|2020-08-18 06:50:00|9046.6|9044.2|9047|9045.5|9047.6|9045.8|9045.8|9043.4|361
1597733700000|2020-08-18 06:55:00|9047.5|9045.1|9050.2|9047.8|9051|9048.6|9047.4|9045|501
1597734000000|2020-08-18 07:00:00|9050.6|9048.2|9048.8|9047.3|9052.3|9050.3|9047.9|9046|566
1597734300000|2020-08-18 07:05:00|9048.9|9047.4|9044.4|9042|9050|9048.2|9041.6|9039.5|534
1597734600000|2020-08-18 07:10:00|9044.5|9042.1|9045.5|9043.1|9046|9043.6|9042|9040|486
1597734900000|2020-08-18 07:15:00|9045.4|9043|9043.1|9041.6|9047.7|9045.3|9042.8|9040.8|517
1597735200000|2020-08-18 07:20:00|9043.6|9041.2|9047.1|9044.7|9048.5|9046.3|9040.5|9038.2|561
1597735500000|2020-08-18 07:25:00|9047|9044.6|9050.9|9048.5|9055.8|9053.7|9047|9044.6|549
1597735800000|2020-08-18 07:30:00|9051|9048.6|9052.1|9050.6|9052.8|9051.2|9048.7|9046.8|468
1597736100000|2020-08-18 07:35:00|9052.2|9050.7|9051.3|9048.9|9054.7|9053.2|9051|9048.9|498
1597736400000|2020-08-18 07:40:00|9051.4|9049|9049.6|9047.2|9054.8|9052.4|9048.5|9046.5|603
1597736700000|2020-08-18 07:45:00|9049.7|9047.3|9051.6|9049.2|9053.6|9051.2|9049.1|9046.7|448
1597737000000|2020-08-18 07:50:00|9051.5|9049.1|9057.2|9054.8|9061.5|9059.5|9051|9049|600
1597737300000|2020-08-18 07:55:00|9057.1|9054.7|9053.8|9051.4|9057.6|9055.5|9053|9051|635
1597737600000|2020-08-18 08:00:00|9053.9|9051.5|9058.3|9055.9|9059.4|9057.8|9051.8|9049.9|444
1597737900000|2020-08-18 08:05:00|9058.4|9056|9055.8|9053.4|9058.4|9056.4|9055|9053.1|364
1597738200000|2020-08-18 08:10:00|9055.7|9053.3|9056.5|9054.1|9059.3|9057.2|9054.8|9052.6|383
1597738500000|2020-08-18 08:15:00|9056.7|9054.3|9058.2|9055.8|9059|9057.5|9054.8|9052.5|321
1597738800000|2020-08-18 08:20:00|9058.3|9055.9|9058.1|9055.7|9059.2|9057.7|9057.4|9055.4|295
1597739100000|2020-08-18 08:25:00|9058|9055.6|9061.6|9060.1|9067.1|9064.7|9056.2|9054.7|524
1597739400000|2020-08-18 08:30:00|9061.4|9059.9|9060.4|9058|9063.9|9061.9|9059.1|9057.1|487
1597739700000|2020-08-18 08:35:00|9060.5|9058.1|9059|9056.6|9063|9060.9|9058.6|9056.5|480
1597740000000|2020-08-18 08:40:00|9058.9|9056.5|9055.5|9054|9059.5|9057.5|9055.4|9053.9|513
1597740300000|2020-08-18 08:45:00|9055.4|9053.9|9054.7|9052.3|9055.8|9054.3|9052.7|9051.1|463
1597740600000|2020-08-18 08:50:00|9054.8|9052.4|9048.4|9046.9|9058.4|9056.5|9048.4|9046.4|623
1597740900000|2020-08-18 08:55:00|9048.9|9046.5|9051.6|9049.2|9052.5|9050.1|9046.9|9044.9|562
1597741200000|2020-08-18 09:00:00|9051.7|9049.3|9052.5|9050.1|9053.5|9051.4|9049.9|9047.5|441
1597741500000|2020-08-18 09:05:00|9052.4|9050.9|9049.7|9047.3|9053.1|9051.1|9049.3|9047.2|567
1597741800000|2020-08-18 09:10:00|9049.9|9047.5|9053.8|9051.4|9054.6|9052.7|9049.7|9047.5|394
1597742100000|2020-08-18 09:15:00|9053.7|9051.3|9052.3|9049.9|9055.9|9053.7|9051.9|9049.8|569
1597742400000|2020-08-18 09:20:00|9052.4|9050|9052.5|9050.1|9053.4|9051.3|9048|9046.3|441
1597742700000|2020-08-18 09:25:00|9052.7|9051.2|9050.3|9048.8|9054|9052.2|9049.9|9048|613
1597743000000|2020-08-18 09:30:00|9050.4|9048.9|9053.7|9052.2|9055|9052.9|9049.4|9047.2|476
1597743300000|2020-08-18 09:35:00|9053.8|9052.3|9055.1|9053.6|9056.3|9054.7|9053.1|9051.5|452
1597743600000|2020-08-18 09:40:00|9055.6|9053.2|9055.9|9054.4|9056.4|9054.7|9053.3|9051.2|386
1597743900000|2020-08-18 09:45:00|9056|9054.5|9056.4|9054.9|9057.5|9055.6|9054.1|9051.8|432
1597744200000|2020-08-18 09:50:00|9056.5|9055|9060.2|9058.7|9061.5|9059.7|9056|9053.9|386
1597744500000|2020-08-18 09:55:00|9060.5|9059|9060.5|9058.1|9061.7|9059.6|9060|9058|335
1597744800000|2020-08-18 10:00:00|9060.1|9058.6|9060.7|9059.2|9062.9|9061|9058.1|9056.5|363
1597745100000|2020-08-18 10:05:00|9060.8|9059.3|9056.8|9055.3|9061.3|9059.3|9056|9054.1|358
1597745400000|2020-08-18 10:10:00|9057.3|9054.9|9060.9|9058.5|9061.5|9059.7|9056.7|9054.7|289
1597745700000|2020-08-18 10:15:00|9061|9058.6|9058.6|9057.1|9062.2|9060.3|9058.6|9056.6|383
1597746000000|2020-08-18 10:20:00|9058.5|9057|9057.3|9055.8|9060.5|9058.3|9057.3|9055.5|242
1597746300000|2020-08-18 10:25:00|9057.4|9055.9|9055.5|9053.1|9059|9056.6|9054.5|9052.6|331
1597746600000|2020-08-18 10:30:00|9055.4|9053|9055|9052.6|9055.6|9053.6|9053|9051|244
1597746900000|2020-08-18 10:35:00|9055.3|9052.9|9054.4|9052.9|9055.7|9053.5|9053.5|9051.4|277
1597747200000|2020-08-18 10:40:00|9054.5|9053|9054.7|9052.3|9057.3|9055.3|9054|9052|373
1597747500000|2020-08-18 10:45:00|9054.6|9052.2|9057.2|9054.8|9057.3|9055.1|9054.5|9052.1|363
1597747800000|2020-08-18 10:50:00|9056.9|9054.5|9054.3|9051.9|9056.9|9054.5|9053.1|9050.7|294
1597748100000|2020-08-18 10:55:00|9054.2|9051.8|9053.9|9051.5|9055.5|9053.6|9052.7|9050.8|432
1597748400000|2020-08-18 11:00:00|9054|9051.6|9055.3|9052.9|9056.5|9054.3|9052.5|9050.5|475
1597748700000|2020-08-18 11:05:00|9055.4|9053|9056.4|9054|9058.7|9056.6|9055.3|9052.9|323
1597749000000|2020-08-18 11:10:00|9056.5|9054.1|9056.5|9054.1|9056.6|9054.7|9052.1|9050.3|377
1597749300000|2020-08-18 11:15:00|9056.6|9054.2|9055.4|9053|9056.6|9054.7|9053.5|9051.5|265
1597749600000|2020-08-18 11:20:00|9055.3|9052.9|9057.1|9055.6|9057.5|9056|9053.8|9052.2|314
1597749900000|2020-08-18 11:25:00|9057|9055.5|9056.8|9055.3|9059.2|9057.3|9055.6|9053.7|293
1597750200000|2020-08-18 11:30:00|9056.7|9055.2|9055.4|9053.9|9057.2|9055.3|9055.3|9053.5|374
1597750500000|2020-08-18 11:35:00|9055.2|9053.7|9056|9054.5|9058.4|9056.4|9055|9053.5|407
1597750800000|2020-08-18 11:40:00|9055.8|9054.3|9054.8|9052.4|9056|9054.3|9052.6|9051|442
1597751100000|2020-08-18 11:45:00|9054.7|9052.3|9052.4|9050|9054.9|9052.8|9051.3|9049.5|383
1597751400000|2020-08-18 11:50:00|9052.1|9049.7|9050.8|9048.4|9053.8|9051.9|9050.3|9048.2|363
1597751700000|2020-08-18 11:55:00|9050.7|9048.3|9043.6|9042.1|9051.1|9049|9043|9041.4|428
1597752000000|2020-08-18 12:00:00|9043.7|9042.2|9048.2|9045.8|9048.8|9046.7|9042.9|9041|327
1597752300000|2020-08-18 12:05:00|9048.1|9045.7|9049|9046.6|9050|9048|9047.8|9045.7|321
1597752600000|2020-08-18 12:10:00|9048.9|9046.5|9049.1|9046.7|9049.8|9048|9047.9|9046.4|369
1597752900000|2020-08-18 12:15:00|9049.2|9046.8|9037.7|9035.3|9049.2|9047.3|9037.5|9035.1|422
1597753200000|2020-08-18 12:20:00|9037.2|9034.8|9036.4|9034|9037.6|9035.2|9032.7|9030.3|946
1597753500000|2020-08-18 12:25:00|9036.3|9033.9|9029.7|9027.3|9036.4|9034|9029|9026.6|578
1597753800000|2020-08-18 12:30:00|9029.9|9027.5|9034.7|9032.3|9035.7|9033.5|9029.2|9026.9|588
1597754100000|2020-08-18 12:35:00|9034.8|9032.4|9032.2|9030.7|9035.3|9033.2|9029.3|9027.2|695
1597754400000|2020-08-18 12:40:00|9032.3|9030.8|9033.8|9031.4|9034.5|9032.4|9030.9|9028.5|682
1597754700000|2020-08-18 12:45:00|9033.7|9031.3|9029.2|9027.7|9033.8|9031.4|9029.2|9027.2|500
1597755000000|2020-08-18 12:50:00|9029.7|9027.3|9034.9|9032.5|9035.5|9033.5|9029.2|9027.3|434
1597755300000|2020-08-18 12:55:00|9034.8|9032.4|9034.6|9032.2|9035.8|9033.9|9033.1|9031.1|594
1597755600000|2020-08-18 13:00:00|9034.7|9032.3|9036.7|9035.2|9037.8|9035.9|9030.3|9028.4|604
1597755900000|2020-08-18 13:05:00|9036.6|9035.1|9037.1|9035.6|9038.2|9036.5|9033.6|9031.6|554
1597756200000|2020-08-18 13:10:00|9037.2|9035.7|9033.2|9030.8|9037.7|9035.7|9032.3|9030.3|594
1597756500000|2020-08-18 13:15:00|9033.4|9031|9030.5|9028.1|9033.4|9031.2|9029|9027.1|493
1597756800000|2020-08-18 13:20:00|9030.6|9028.2|9029.2|9026.8|9031|9028.9|9027.1|9025.2|457
1597757100000|2020-08-18 13:25:00|9029.3|9026.9|9021.4|9019|9030.1|9028|9021.2|9018.8|683
1597757400000|2020-08-18 13:30:00|9021.5|9019.1|9018.6|9017.1|9023|9020.6|9016.7|9014.7|855
1597757700000|2020-08-18 13:35:00|9019|9016.6|9019.8|9018.3|9021.1|9019.2|9016.8|9015|766
1597758000000|2020-08-18 13:40:00|9019.7|9018.2|9013.7|9012.2|9020|9018.3|9013.6|9011.8|771
1597758300000|2020-08-18 13:45:00|9013.6|9012.1|9013.9|9012.4|9016.1|9014.1|9012.4|9010.3|721
1597758600000|2020-08-18 13:50:00|9014|9012.5|9014.3|9011.9|9015.9|9014.1|9010.6|9008.6|608
1597758900000|2020-08-18 13:55:00|9014.2|9011.8|9017.9|9016.4|9018.4|9016.5|9012|9009.9|597
1597759200000|2020-08-18 14:00:00|9017.8|9016.3|9017.6|9016.1|9019.6|9017.8|9015.1|9013.2|536
1597759500000|2020-08-18 14:05:00|9017.4|9015.9|9028.1|9025.7|9030.4|9028|9017|9015.1|868
1597759800000|2020-08-18 14:10:00|9028|9025.6|9024.6|9022.2|9028.1|9025.8|9023.1|9021.3|672
1597760100000|2020-08-18 14:15:00|9024.7|9022.3|9033.3|9030.9|9033.8|9031.6|9022.9|9020.7|691
1597760400000|2020-08-18 14:20:00|9033.4|9031|9037.4|9035.9|9038|9036.1|9032.2|9030.3|790
1597760700000|2020-08-18 14:25:00|9037.3|9035.8|9040|9037.6|9040.8|9038.8|9034|9032|624
1597761000000|2020-08-18 14:30:00|9040.1|9037.7|9040.5|9039|9042.8|9040.9|9038.8|9036.6|748
1597761300000|2020-08-18 14:35:00|9040.6|9039.1|9037|9035.5|9041.2|9039.3|9035.4|9033.7|651
1597761600000|2020-08-18 14:40:00|9037.1|9035.6|9037.7|9035.3|9039.7|9038|9034.7|9033.2|653
1597761900000|2020-08-18 14:45:00|9037.2|9035.7|9029.3|9027.8|9039.2|9037.2|9029.2|9027.7|742
1597762200000|2020-08-18 14:50:00|9029.5|9028|9034.9|9032.5|9035.6|9033.2|9029|9026.9|617
1597762500000|2020-08-18 14:55:00|9034.8|9032.4|9038.9|9037.4|9040.6|9038.8|9032.9|9031|792
1597762800000|2020-08-18 15:00:00|9038.3|9036.8|9040.3|9037.9|9041.1|9039.2|9036.3|9034.7|619
1597763100000|2020-08-18 15:05:00|9040.4|9038|9037.9|9036.4|9041.1|9039.4|9037.4|9035.7|496
1597763400000|2020-08-18 15:10:00|9038|9036.5|9034.2|9032.7|9038.3|9036.8|9034.1|9032.3|342
1597763700000|2020-08-18 15:15:00|9034.1|9032.6|9037.2|9035.7|9038.2|9036.4|9034.1|9032.6|309
1597764000000|2020-08-18 15:20:00|9037.3|9035.8|9042.3|9040.8|9043.6|9041.5|9036.6|9035|372
1597764300000|2020-08-18 15:25:00|9042.1|9040.6|9039.5|9038|9042.1|9040.6|9038.7|9036.9|318
1597764600000|2020-08-18 15:30:00|9039.2|9037.7|9034.6|9033.1|9039.7|9038.2|9034.5|9033|454
1597764900000|2020-08-18 15:35:00|9034.7|9033.2|9036.8|9035.3|9037.3|9035.8|9033.8|9031.8|369
1597765200000|2020-08-18 15:40:00|9036.6|9035.1|9033.1|9031.6|9036.6|9035.1|9032.4|9030.4|309
1597765500000|2020-08-18 15:45:00|9033|9031.5|9032.5|9031|9034.6|9032.6|9032.1|9030.6|348
1597765800000|2020-08-18 15:50:00|9032.4|9030.9|9028.7|9027.2|9033.5|9031.8|9028.4|9026.9|357
1597766100000|2020-08-18 15:55:00|9028.5|9027|9029.6|9028.1|9029.6|9028.1|9028.4|9026.9|338
1597766400000|2020-08-18 16:00:00|9029.5|9028|9033.4|9031.9|9033.7|9032|9029.5|9028|396
1597766700000|2020-08-18 16:05:00|9033.5|9032|9030|9027.6|9035.1|9033.5|9028.8|9027.3|437
1597767000000|2020-08-18 16:10:00|9029.9|9028.4|9028.4|9026.9|9031.3|9029.3|9028|9026.5|333
1597767300000|2020-08-18 16:15:00|9028.3|9026.8|9029.1|9027.6|9030.8|9029.3|9028.1|9026.6|411
1597767600000|2020-08-18 16:20:00|9029.3|9027.8|9027|9025.5|9030.8|9029.3|9027|9025.5|275
1597767900000|2020-08-18 16:25:00|9027.1|9025.6|9025.1|9023.6|9027.9|9026|9024.6|9023.1|357
1597768200000|2020-08-18 16:30:00|9025.3|9023.8|9026.3|9024.8|9026.3|9024.8|9023.4|9021.9|288
1597768500000|2020-08-18 16:35:00|9026.2|9024.7|9026.1|9024.6|9027.1|9025.6|9024.4|9022.6|345
1597768800000|2020-08-18 16:40:00|9026.2|9024.7|9026.8|9025.3|9029.2|9027.7|9025.8|9024.3|367
1597769100000|2020-08-18 16:45:00|9026.7|9025.2|9026.8|9025.3|9027.8|9026.2|9025.2|9023.7|387
1597769400000|2020-08-18 16:50:00|9026.9|9025.4|9028.4|9026.9|9028.5|9027|9026.8|9025.3|242
1597769700000|2020-08-18 16:55:00|9028.5|9027|9027.7|9026.2|9028.5|9027|9026.8|9025.3|333
1597770000000|2020-08-18 17:00:00|9027.6|9026.1|9030|9028.5|9030.9|9029.3|9027.6|9026.1|325
1597770300000|2020-08-18 17:05:00|9029.9|9028.4|9033.4|9031.9|9035|9033.1|9029.9|9028.4|225
1597770600000|2020-08-18 17:10:00|9033.5|9032|9035.6|9034.1|9035.6|9034.1|9032.5|9031|273
1597770900000|2020-08-18 17:15:00|9035.5|9034|9033.7|9032.2|9035.7|9034.2|9033.5|9032|266
1597771200000|2020-08-18 17:20:00|9033.6|9032.1|9031.6|9030.1|9034.4|9032.9|9030.8|9028.9|408
1597771500000|2020-08-18 17:25:00|9031.5|9030|9031.6|9030.1|9032.6|9031.1|9031.1|9029.2|223
1597771800000|2020-08-18 17:30:00|9031.5|9030|9031.9|9029.5|9031.9|9030.2|9029.8|9027.9|215
1597772100000|2020-08-18 17:35:00|9031.5|9030|9029.1|9027.6|9031.6|9030.1|9029|9027.5|254
1597772400000|2020-08-18 17:40:00|9029.3|9027.8|9032.4|9030.9|9032.9|9031.4|9029.2|9027.7|230
1597772700000|2020-08-18 17:45:00|9032.5|9031|9032.3|9030.8|9033.2|9031.7|9032|9030.5|226
1597773000000|2020-08-18 17:50:00|9032.4|9030.9|9031.4|9029.9|9032.4|9030.9|9031|9029.5|183
1597773300000|2020-08-18 17:55:00|9031.3|9029.8|9031.8|9030.3|9031.9|9030.3|9029.7|9028.2|242
1597773600000|2020-08-18 18:00:00|9031.7|9030.2|9033.3|9031.8|9034.3|9032.8|9031.4|9029.9|273
1597773900000|2020-08-18 18:05:00|9033.2|9031.7|9034.2|9032.7|9034.8|9033.3|9033.2|9031.7|256
1597774200000|2020-08-18 18:10:00|9033.9|9032.4|9034.4|9032.9|9034.7|9033.2|9033.2|9031.7|226
1597774500000|2020-08-18 18:15:00|9034.6|9033.1|9035.5|9034|9036.6|9035.1|9034|9032.5|154
1597774800000|2020-08-18 18:20:00|9035.4|9033.9|9033.1|9031.6|9035.7|9034.2|9033|9031.5|175
1597775100000|2020-08-18 18:25:00|9033|9031.5|9034.1|9032.6|9034.8|9033.3|9033|9031.5|191
1597775400000|2020-08-18 18:30:00|9034.2|9032.7|9033.1|9031.6|9034.2|9032.7|9031.7|9029.9|372
1597775700000|2020-08-18 18:35:00|9033.2|9031.7|9032.4|9030.9|9033.3|9031.8|9032.3|9030.8|336
1597776000000|2020-08-18 18:40:00|9032.5|9031|9032.7|9031.2|9033.2|9031.7|9032.3|9030.8|144
1597776300000|2020-08-18 18:45:00|9032.5|9031|9030.9|9029.4|9033|9031.5|9030.8|9029.3|276
1597776600000|2020-08-18 18:50:00|9031|9029.5|9029.9|9028.4|9032.4|9030.9|9029.9|9028.4|225
1597776900000|2020-08-18 18:55:00|9030|9028.5|9030.6|9029.1|9031|9029.2|9029.2|9027.7|246
1597777200000|2020-08-18 19:00:00|9030.7|9029.2|9032.5|9031|9033.1|9031.4|9030.3|9028.7|296
1597777500000|2020-08-18 19:05:00|9032.6|9031.1|9033.2|9031.7|9034.3|9032.7|9032.4|9030.9|288
1597777800000|2020-08-18 19:10:00|9033.1|9031.6|9033.8|9032.3|9034.1|9032.6|9032.2|9030.5|209
1597778100000|2020-08-18 19:15:00|9033.9|9032.4|9034|9032.5|9034.9|9033.4|9033.6|9031.7|204
1597778400000|2020-08-18 19:20:00|9034.1|9032.6|9034.8|9032.4|9034.9|9033.3|9033.8|9031.9|179
1597778700000|2020-08-18 19:25:00|9034.9|9032.5|9033.2|9031.7|9035|9032.8|9033.1|9031.2|139
1597779000000|2020-08-18 19:30:00|9033.1|9031.6|9032.1|9030.6|9033.8|9032.3|9032|9030.5|223
1597779300000|2020-08-18 19:35:00|9031.9|9030.4|9032.8|9031.3|9033.7|9032.2|9031.6|9030.1|272
1597779600000|2020-08-18 19:40:00|9032.6|9031.1|9031.5|9030|9032.9|9031.2|9031.1|9029.3|179
1597779900000|2020-08-18 19:45:00|9031.4|9029.9|9031.4|9029.9|9032.9|9031.2|9031.1|9029.5|151
1597780200000|2020-08-18 19:50:00|9031.5|9030|9033.7|9032.2|9034.4|9032.3|9031.2|9029.2|254
1597780500000|2020-08-18 19:55:00|9033.6|9032.1|9034.5|9032.1|9035|9033.1|9032.4|9030.6|339
1597780800000|2020-08-18 20:00:00|9034.4|9032|9033.1|9031.6|9034.5|9032.8|9032.8|9031|139
1597781100000|2020-08-18 20:05:00|9033|9031.5|9033.1|9031.6|9034|9032|9033|9031.2|88
1597781400000|2020-08-18 20:10:00|9033.2|9031.7|9032.2|9030.7|9033.4|9031.7|9032.1|9030.1|83
1597781700000|2020-08-18 20:15:00|9032.1|9030.6|9032.3|9030.8|9032.8|9030.8|9032|9030.2|74
1597782000000|2020-08-18 20:20:00|9032.2|9030.7|9031.5|9030|9032.7|9030.7|9031.3|9029.6|65
1597782300000|2020-08-18 20:25:00|9031.6|9030.1|9032.7|9030.3|9033.7|9031.7|9031.5|9030|93
1597782600000|2020-08-18 20:30:00|9032.8|9030.4|9031.5|9030|9032.8|9031|9031.5|9029.6|73
1597782900000|2020-08-18 20:35:00|9031.6|9030.1|9032.2|9030.7|9032.7|9030.8|9031.4|9029.5|84
1597783200000|2020-08-18 20:40:00|9032.3|9030.8|9032.9|9030.5|9033.1|9031.2|9032.2|9030.2|87
1597783500000|2020-08-18 20:45:00|9032.7|9030.3|9033.4|9031|9033.7|9031.3|9032.2|9030.1|93
1597783800000|2020-08-18 20:50:00|9033.3|9030.9|9032.8|9030.4|9033.7|9031.5|9032.6|9030.2|113
1597784100000|2020-08-18 20:55:00|9032.9|9030.5|9038.8|9036.4|9039.9|9037.4|9032.9|9030.5|496
1597784400000|2020-08-18 21:00:00|9038.9|9036.5|9037.2|9034.8|9039.1|9036.7|9037.2|9032.7|35
1597784700000|2020-08-18 21:05:00|9040|9035|9036.7|9034.3|9040.1|9035.1|9035.9|9030.9|63
1597785000000|2020-08-18 21:10:00|9037.8|9032.8|9036.2|9031.2|9039.3|9034.3|9035.7|9030.7|141
1597785300000|2020-08-18 21:15:00|9036.1|9031.1|9035|9030|9036.4|9031.8|9032.9|9027.9|195
1597785600000|2020-08-18 21:20:00|9034.8|9029.8|9035.8|9030.8|9035.9|9030.9|9034.8|9029.8|74
1597785900000|2020-08-18 21:25:00|9035.4|9031.1|9034.9|9029.9|9036.1|9031.1|9033.5|9028.5|122
1597786200000|2020-08-18 21:30:00|9034.6|9029.6|9035.1|9030.1|9035.8|9030.8|9034.4|9029.4|288
1597786500000|2020-08-18 21:35:00|9034.9|9029.9|9035.2|9030.2|9035.7|9030.7|9034.5|9029.5|129
1597786800000|2020-08-18 21:40:00|9035|9030|9035.5|9030.5|9035.9|9030.9|9034.3|9029.3|208
1597787100000|2020-08-18 21:45:00|9035.4|9030.4|9035|9030|9036|9031|9034.4|9029.4|303
1597787400000|2020-08-18 21:50:00|9035.1|9030.1|9035.5|9030.5|9036.2|9031.2|9034.4|9029.4|350
1597787700000|2020-08-18 21:55:00|9035.4|9030.4|9035.5|9030.5|9036.5|9031.5|9035.3|9030.3|322
1597788000000|2020-08-18 22:00:00|9034.8|9029.8|9037.1|9033.2|9037.8|9033.6|9030.6|9025.6|814
1597788300000|2020-08-18 22:05:00|9037.2|9032.2|9036.2|9032.2|9037.9|9033.4|9035.6|9031.1|765
1597788600000|2020-08-18 22:10:00|9036.5|9031.5|9035.8|9032.2|9037.1|9033.6|9035.4|9031.2|626
1597788900000|2020-08-18 22:15:00|9035.9|9032.3|9035.6|9032.2|9036.5|9033.4|9035.2|9031.9|299
1597789200000|2020-08-18 22:20:00|9035.5|9032.1|9035.3|9032.5|9036.9|9033.1|9033.3|9030.9|468
1597789500000|2020-08-18 22:25:00|9035.8|9031.8|9034.6|9032.2|9035.8|9032.6|9033.6|9030.9|256
1597789800000|2020-08-18 22:30:00|9034.7|9032.3|9034.1|9031.7|9035.7|9033.1|9034.1|9031.7|189
1597790100000|2020-08-18 22:35:00|9034.2|9031.8|9034.8|9032.4|9035.1|9032.5|9033.6|9031.2|194
1597790400000|2020-08-18 22:40:00|9034.7|9032.3|9033.9|9031.5|9035.1|9032.6|9033.7|9031.3|78
1597790700000|2020-08-18 22:45:00|9033.8|9031.4|9033.8|9031.4|9033.9|9031.5|9033.7|9031.3|47
1597791000000|2020-08-18 22:50:00|9033.6|9031.2|9033|9030.6|9034|9031.6|9032.8|9030.4|90
1597791300000|2020-08-18 22:55:00|9032.9|9030.5|9032.9|9030.5|9033.4|9031|9032.5|9030.1|83
1597791600000|2020-08-18 23:00:00|9033|9030.6|9032.5|9030.1|9033.1|9030.7|9032.3|9029.9|70
1597791900000|2020-08-18 23:05:00|9032.4|9030|9035|9032.6|9035.1|9032.7|9032.4|9030|98
1597792200000|2020-08-18 23:10:00|9035.3|9032.9|9034.9|9032.5|9035.9|9033.5|9034.9|9032.5|105
1597792500000|2020-08-18 23:15:00|9035|9032.6|9033.6|9031.2|9035|9032.6|9033.5|9031.1|109
1597792800000|2020-08-18 23:20:00|9033.5|9031.1|9033|9030.6|9033.5|9031.1|9032.5|9030.1|125
1597793100000|2020-08-18 23:25:00|9032.9|9030.5|9032.9|9030.5|9033.3|9030.9|9032.7|9030.3|110
1597793400000|2020-08-18 23:30:00|9032.8|9030.4|9032|9029.6|9033|9030.6|9030.9|9028.5|158
1597793700000|2020-08-18 23:35:00|9032.1|9029.7|9031.4|9029|9032.2|9029.8|9030.6|9028.6|120
1597794000000|2020-08-18 23:40:00|9031.3|9028.9|9030.9|9028.5|9031.6|9029.5|9030.8|9028.5|107
1597794300000|2020-08-18 23:45:00|9031|9028.6|9030.3|9027.9|9031.1|9029|9029.9|9027.9|96
1597794600000|2020-08-18 23:50:00|9030.4|9028|9029.8|9027.4|9030.4|9028.4|9028.6|9026.7|197
1597794900000|2020-08-18 23:55:00|9029.4|9027.9|9029.3|9026.9|9029.9|9027.9|9026.5|9024.2|262
1597795200000|2020-08-19 00:00:00|9029.4|9027|9027.6|9025.2|9030.2|9027.8|9027.4|9025|278
1597795500000|2020-08-19 00:05:00|9027.5|9025.1|9028.3|9025.9|9028.5|9026.1|9026.1|9023.9|252
1597795800000|2020-08-19 00:10:00|9028.1|9025.7|9028.4|9026|9029.4|9027.4|9027.3|9025.3|254
1597796100000|2020-08-19 00:15:00|9028.3|9025.9|9029.2|9026.8|9030.3|9028.6|9028.2|9025.9|205
1597796400000|2020-08-19 00:20:00|9029.3|9026.9|9031.4|9029.9|9032|9029.9|9028.9|9026.9|146
1597796700000|2020-08-19 00:25:00|9031.3|9029.8|9030.6|9028.2|9032.5|9030.6|9030.5|9028.2|226
1597797000000|2020-08-19 00:30:00|9030.7|9028.3|9029|9027.5|9031.2|9029.2|9028.9|9026.9|169
1597797300000|2020-08-19 00:35:00|9029.2|9027.7|9030.7|9029.2|9031.9|9029.9|9029.2|9027.4|249
1597797600000|2020-08-19 00:40:00|9030.6|9029.1|9033.8|9031.4|9033.9|9031.9|9030.4|9028.6|304
1597797900000|2020-08-19 00:45:00|9033.7|9031.3|9032.4|9030|9034.3|9032.3|9031.6|9029.2|274
1597798200000|2020-08-19 00:50:00|9032.5|9030.1|9033.6|9031.2|9035.1|9033.1|9031|9028.6|372
1597798500000|2020-08-19 00:55:00|9033.8|9031.4|9030.6|9028.2|9033.8|9031.8|9029.7|9027.6|342
1597798800000|2020-08-19 01:00:00|9030.7|9028.3|9031.5|9029.1|9031.7|9029.3|9029.6|9027.2|301
1597799100000|2020-08-19 01:05:00|9031.4|9029|9029.3|9026.9|9031.5|9029.3|9026.6|9024.4|280
1597799400000|2020-08-19 01:10:00|9029.4|9027|9028.9|9026.5|9031.4|9029.3|9028.6|9026.2|359
1597799700000|2020-08-19 01:15:00|9029|9026.6|9030.2|9027.8|9030.4|9028|9028.5|9026.2|327
1597800000000|2020-08-19 01:20:00|9030.1|9027.7|9031.2|9028.8|9031.8|9029.4|9029.7|9027.3|241
1597800300000|2020-08-19 01:25:00|9031.1|9028.7|9033.7|9031.3|9034.8|9032.4|9030.6|9028.2|263
1597800600000|2020-08-19 01:30:00|9033.9|9031.5|9034.9|9032.5|9035.4|9033.2|9032.4|9030.3|372
1597800900000|2020-08-19 01:35:00|9034.8|9032.4|9035.3|9032.9|9035.5|9033.5|9032.8|9030.7|320
1597801200000|2020-08-19 01:40:00|9035.4|9033|9033.3|9030.9|9036.3|9033.9|9032.8|9030.4|348
1597801500000|2020-08-19 01:45:00|9033.5|9031.1|9032.1|9030.6|9033.7|9031.3|9031.1|9028.7|282
1597801800000|2020-08-19 01:50:00|9032.8|9030.4|9033|9030.6|9033.8|9031.7|9030.6|9028.3|320
1597802100000|2020-08-19 01:55:00|9033.1|9030.7|9035.4|9033|9036.7|9034.3|9033|9030.6|303
1597802400000|2020-08-19 02:00:00|9035.6|9033.2|9035.5|9034|9037.2|9034.8|9034.6|9032.5|259
1597802700000|2020-08-19 02:05:00|9035.4|9033.9|9037.1|9035.6|9038.1|9036.1|9034.7|9032.7|272
1597803000000|2020-08-19 02:10:00|9037|9035.5|9036.6|9034.2|9037.6|9035.6|9035.5|9033.5|275
1597803300000|2020-08-19 02:15:00|9036.7|9034.3|9035.6|9033.2|9036.9|9034.9|9035.2|9033|193
1597803600000|2020-08-19 02:20:00|9035.7|9033.3|9035.2|9032.8|9036.7|9034.6|9034.4|9032.4|247
1597803900000|2020-08-19 02:25:00|9035.1|9032.7|9037|9035.5|9038.2|9036.3|9034.6|9032.6|282
1597804200000|2020-08-19 02:30:00|9037.1|9035.6|9037.3|9034.9|9038.2|9036.3|9036.7|9034.7|142
1597804500000|2020-08-19 02:35:00|9037.4|9035|9038|9036.5|9038.4|9036.6|9035.3|9033.5|237
1597804800000|2020-08-19 02:40:00|9037.9|9036.4|9038.1|9035.7|9038.5|9036.8|9037.6|9035.2|221
1597805100000|2020-08-19 02:45:00|9037.8|9036.3|9037.2|9035.7|9038.5|9037|9036.9|9035.1|214
1597805400000|2020-08-19 02:50:00|9037.3|9035.8|9037.6|9035.2|9038.3|9036.5|9035.4|9033.4|241
1597805700000|2020-08-19 02:55:00|9037.5|9035.1|9037.2|9034.8|9037.6|9035.5|9036.1|9033.9|154
1597806000000|2020-08-19 03:00:00|9037.3|9034.9|9037.5|9035.1|9038|9035.6|9035.6|9033.2|195
1597806300000|2020-08-19 03:05:00|9037.6|9035.2|9038.4|9036|9038.5|9036.5|9036.8|9034.9|255
1597806600000|2020-08-19 03:10:00|9038.3|9035.9|9037.1|9035.6|9038.7|9036.3|9037.1|9035.2|141
1597806900000|2020-08-19 03:15:00|9037.2|9035.7|9037.2|9034.8|9038.3|9036.1|9036.9|9034.7|123
1597807200000|2020-08-19 03:20:00|9036.6|9035.1|9035.4|9033.9|9037.4|9035.2|9035.3|9033.4|163
1597807500000|2020-08-19 03:25:00|9035.8|9033.4|9035.1|9032.7|9036.6|9034.6|9034.7|9032.3|170
1597807800000|2020-08-19 03:30:00|9035|9032.6|9035.3|9033.8|9036|9034|9034.9|9032.5|110
1597808100000|2020-08-19 03:35:00|9035.4|9033.9|9036|9034.5|9036.7|9034.9|9035.3|9033.7|142
1597808400000|2020-08-19 03:40:00|9035.9|9034.4|9037.9|9035.5|9038|9035.8|9035.8|9034.1|183
1597808700000|2020-08-19 03:45:00|9038.1|9035.7|9037.4|9035|9039.1|9037.1|9036.8|9034.9|189
1597809000000|2020-08-19 03:50:00|9037.3|9034.9|9039.5|9037.1|9040|9038.2|9036.8|9034.9|156
1597809300000|2020-08-19 03:55:00|9039.8|9037.4|9040|9037.6|9041.8|9039.4|9039.8|9037.4|189
1597809600000|2020-08-19 04:00:00|9039.9|9037.5|9038.4|9036|9040.8|9038.7|9038.3|9035.9|215
1597809900000|2020-08-19 04:05:00|9038.3|9035.9|9038.1|9035.7|9039.2|9037.1|9037.2|9035.4|157
1597810200000|2020-08-19 04:10:00|9038.2|9035.8|9040.1|9037.7|9040.2|9037.8|9037.3|9035.2|144
1597810500000|2020-08-19 04:15:00|9040|9037.6|9037.8|9035.4|9040.1|9038|9037.2|9034.8|187
1597810800000|2020-08-19 04:20:00|9037.9|9035.5|9038.6|9036.2|9039.1|9036.7|9037.6|9035.2|153
1597811100000|2020-08-19 04:25:00|9038.5|9036.1|9039.9|9037.5|9039.9|9037.5|9038.3|9036|187
1597811400000|2020-08-19 04:30:00|9040|9037.6|9039.2|9036.8|9040.4|9038|9038.6|9036.2|142
1597811700000|2020-08-19 04:35:00|9039.1|9036.7|9037.2|9034.8|9039.1|9036.7|9037.1|9034.7|196
1597812000000|2020-08-19 04:40:00|9037.1|9034.7|9035.9|9033.5|9037.4|9035|9035.4|9033.4|160
1597812300000|2020-08-19 04:45:00|9035.8|9033.4|9037.2|9035.7|9038.1|9035.7|9035.8|9033.4|153
1597812600000|2020-08-19 04:50:00|9037.4|9035.9|9038.5|9036.1|9039.6|9037.3|9037|9035|258
1597812900000|2020-08-19 04:55:00|9038.6|9036.2|9038|9035.6|9039|9036.8|9036.9|9034.9|188
1597813200000|2020-08-19 05:00:00|9037.9|9035.5|9039.2|9036.8|9039.8|9037.8|9037.9|9035.5|177
1597813500000|2020-08-19 05:05:00|9039.3|9036.9|9039.8|9037.4|9039.9|9037.5|9037.9|9035.8|142
1597813800000|2020-08-19 05:10:00|9039.9|9037.5|9038.3|9035.9|9040.1|9037.7|9038.2|9035.8|126
1597814100000|2020-08-19 05:15:00|9038.4|9036|9035.3|9032.9|9038.5|9036.1|9034|9032|238
1597814400000|2020-08-19 05:20:00|9035.2|9032.8|9032.5|9030.1|9035.4|9033|9031.4|9029.4|280
1597814700000|2020-08-19 05:25:00|9032.4|9030|9031.3|9028.9|9032.7|9030.6|9030.4|9028.7|269
1597815000000|2020-08-19 05:30:00|9030.9|9029.4|9031.7|9029.3|9033.1|9030.9|9029.2|9027.7|245
1597815300000|2020-08-19 05:35:00|9031.6|9029.2|9033.3|9030.9|9033.3|9030.9|9029.8|9027.8|185
1597815600000|2020-08-19 05:40:00|9033.4|9031|9033.4|9031|9034.5|9032.1|9030.9|9029|273
1597815900000|2020-08-19 05:45:00|9033.5|9031.1|9033.8|9032.3|9034.4|9032.3|9031.3|9029.4|274
1597816200000|2020-08-19 05:50:00|9034.2|9031.8|9033.6|9031.2|9035|9032.6|9032.5|9030.4|226
1597816500000|2020-08-19 05:55:00|9033.7|9031.3|9035.4|9033|9036|9033.6|9032.4|9030.3|302
1597816800000|2020-08-19 06:00:00|9035.5|9033.1|9027.3|9024.9|9037|9034.6|9026.4|9024.1|486
1597817100000|2020-08-19 06:05:00|9027.4|9025|9027.9|9025.5|9029.5|9027.3|9025.6|9023.5|514
1597817400000|2020-08-19 06:10:00|9027.8|9025.4|9028.9|9027.4|9030.8|9029.1|9027.5|9025.4|475
1597817700000|2020-08-19 06:15:00|9029|9027.5|9026.1|9023.7|9029.3|9027.5|9025.7|9023.6|349
1597818000000|2020-08-19 06:20:00|9026.2|9023.8|9027.8|9025.4|9028.7|9027.1|9025|9022.8|412
1597818300000|2020-08-19 06:25:00|9027.7|9025.3|9030.1|9027.7|9030.3|9028.3|9027.1|9025.1|290
1597818600000|2020-08-19 06:30:00|9030.2|9027.8|9027.3|9025.8|9031.2|9029.1|9027.1|9025.2|282
1597818900000|2020-08-19 06:35:00|9027.5|9026|9027.9|9026.4|9028.7|9026.6|9026.6|9024.7|239
1597819200000|2020-08-19 06:40:00|9028|9026.5|9032.5|9030.1|9032.7|9030.7|9027.7|9025.8|326
1597819500000|2020-08-19 06:45:00|9032.4|9030|9032.3|9030.8|9032.8|9031.1|9029.1|9027.2|243
1597819800000|2020-08-19 06:50:00|9032.4|9030.9|9032.8|9031.3|9035.1|9033.1|9030.9|9029.2|354
1597820100000|2020-08-19 06:55:00|9032.7|9031.2|9034|9031.6|9034.3|9032.2|9031.3|9029.7|335
1597820400000|2020-08-19 07:00:00|9033.9|9031.5|9033|9031.5|9037.1|9035.6|9032.6|9031.1|565
1597820700000|2020-08-19 07:05:00|9032.9|9031.4|9032.5|9031|9036.8|9035.3|9030.8|9029.3|505
1597821000000|2020-08-19 07:10:00|9032.6|9031.1|9035.3|9032.9|9037.3|9035.8|9031.5|9029.7|471
1597821300000|2020-08-19 07:15:00|9035.4|9033|9038.3|9036.8|9038.8|9037.2|9030|9028.3|542
1597821600000|2020-08-19 07:20:00|9038.2|9036.7|9035.1|9033.6|9038.2|9036.7|9034.5|9033|551
1597821900000|2020-08-19 07:25:00|9035|9033.5|9034.8|9033.3|9035.4|9033.9|9031.5|9030|494
1597822200000|2020-08-19 07:30:00|9034.7|9033.2|9032.8|9031.3|9035.4|9033.8|9031.4|9029.9|484
1597822500000|2020-08-19 07:35:00|9032.9|9031.4|9032.8|9031.3|9035.5|9033.6|9032|9030.5|343
1597822800000|2020-08-19 07:40:00|9032.9|9031.4|9030.6|9029.1|9034.4|9032.4|9029.4|9027.7|381
1597823100000|2020-08-19 07:45:00|9030.5|9029|9032.6|9031.1|9033.7|9032.2|9029.5|9027.7|344
1597823400000|2020-08-19 07:50:00|9032.7|9031.2|9027.5|9026|9033.1|9031.4|9025.7|9024.2|497
1597823700000|2020-08-19 07:55:00|9027.4|9025.9|9025.3|9023.8|9029.3|9027.8|9025.3|9023.6|356
1597824000000|2020-08-19 08:00:00|9025.2|9023.7|9026.6|9025.1|9028.3|9026.8|9024.6|9023.1|422
1597824300000|2020-08-19 08:05:00|9026.7|9025.2|9025.5|9024|9027.2|9025.5|9023.6|9022.1|353
1597824600000|2020-08-19 08:10:00|9025.6|9024.1|9024.9|9023.4|9027.4|9025.8|9023.6|9021.8|355
1597824900000|2020-08-19 08:15:00|9024.8|9023.3|9027.9|9026.4|9028.9|9027.4|9022.8|9021.3|420
1597825200000|2020-08-19 08:20:00|9028|9026.5|9023.2|9021.7|9028|9026.5|9023|9021.3|465
1597825500000|2020-08-19 08:25:00|9023.3|9021.8|9027.2|9025.7|9030.2|9028.6|9021.4|9019.9|423
1597825800000|2020-08-19 08:30:00|9027.3|9025.8|9024.7|9023.2|9027.3|9025.8|9023.2|9021.7|537
1597826100000|2020-08-19 08:35:00|9024.6|9023.1|9028|9026.5|9028.7|9026.6|9022.9|9021.1|309
1597826400000|2020-08-19 08:40:00|9028.1|9026.6|9025.9|9024.4|9029.5|9028|9025.4|9023.9|378
1597826700000|2020-08-19 08:45:00|9026.3|9024.8|9026.9|9025.4|9027.6|9025.7|9024.8|9023.3|461
1597827000000|2020-08-19 08:50:00|9026.8|9025.3|9026.7|9025.2|9028.1|9026.5|9025.4|9023.8|487
1597827300000|2020-08-19 08:55:00|9026.8|9025.3|9025.2|9022.8|9026.8|9025.3|9022.9|9021.2|549
1597827600000|2020-08-19 09:00:00|9025.1|9022.7|9027.7|9025.3|9027.7|9025.7|9023.1|9021.2|317
1597827900000|2020-08-19 09:05:00|9027.4|9025.9|9027.8|9025.4|9030.3|9028.6|9026.9|9025.3|332
1597828200000|2020-08-19 09:10:00|9027.7|9025.3|9026.2|9023.8|9028.6|9027.1|9025.7|9023.8|341
1597828500000|2020-08-19 09:15:00|9026.3|9023.9|9022.5|9021|9026.8|9024.9|9022.2|9020.7|352
1597828800000|2020-08-19 09:20:00|9022.4|9020.9|9020.4|9018.9|9024.5|9023|9020.2|9018.7|401
1597829100000|2020-08-19 09:25:00|9020.5|9019|9024.5|9023|9025.5|9024|9019.8|9018.3|410
1597829400000|2020-08-19 09:30:00|9024.6|9023.1|9023.7|9021.3|9024.9|9023.3|9022|9020.5|344
1597829700000|2020-08-19 09:35:00|9023.6|9021.2|9025.1|9022.7|9025.3|9023.4|9022.8|9021.1|303
1597830000000|2020-08-19 09:40:00|9025.2|9022.8|9024.5|9023|9026.3|9024.8|9023.6|9022.1|331
1597830300000|2020-08-19 09:45:00|9024.6|9023.1|9032.8|9031.3|9032.9|9031.4|9024.6|9022.7|385
1597830600000|2020-08-19 09:50:00|9032.7|9031.2|9032.8|9031.3|9033.6|9032|9031.6|9030|337
1597830900000|2020-08-19 09:55:00|9032.7|9031.2|9031.6|9029.2|9034.4|9032.9|9030.8|9029|310
1597831200000|2020-08-19 10:00:00|9031.5|9029.1|9029|9027.5|9031.6|9029.5|9026.5|9024.4|421
1597831500000|2020-08-19 10:05:00|9029.1|9027.6|9029|9026.6|9032.1|9030.1|9028.6|9026.6|336
1597831800000|2020-08-19 10:10:00|9028.2|9026.7|9027.8|9026.3|9028.4|9026.7|9025.8|9024.3|336
1597832100000|2020-08-19 10:15:00|9027.9|9026.4|9028.3|9025.9|9029.1|9027.3|9026.2|9024.7|290
1597832400000|2020-08-19 10:20:00|9028.2|9025.8|9028|9026.5|9029.3|9027.3|9026.9|9025.3|312
1597832700000|2020-08-19 10:25:00|9028.1|9026.6|9031.2|9029.7|9033.5|9032|9027.9|9026.4|319
1597833000000|2020-08-19 10:30:00|9031.3|9029.8|9032.8|9031.3|9034.2|9032.3|9031.2|9029.7|280
1597833300000|2020-08-19 10:35:00|9032.9|9031.4|9035|9033.5|9036.1|9034.6|9031.1|9029.6|296
1597833600000|2020-08-19 10:40:00|9034.9|9033.4|9033.8|9032.3|9036.7|9035.2|9033.6|9032.1|252
1597833900000|2020-08-19 10:45:00|9033.7|9032.2|9031.3|9029.8|9035.6|9034.1|9030.5|9029|283
1597834200000|2020-08-19 10:50:00|9031.2|9029.7|9031.2|9029.7|9032.3|9030.7|9031|9029.1|324
1597834500000|2020-08-19 10:55:00|9031.4|9029.9|9031.3|9029.8|9031.7|9030|9029.1|9027.6|231
1597834800000|2020-08-19 11:00:00|9031.2|9029.7|9035.4|9033.9|9036.9|9035.4|9031.2|9029.7|441
1597835100000|2020-08-19 11:05:00|9035.3|9033.8|9035.3|9033.8|9036.4|9034.9|9034.5|9033|286
1597835400000|2020-08-19 11:10:00|9035.2|9033.7|9041.4|9039.9|9041.4|9039.9|9035.2|9033.7|352
1597835700000|2020-08-19 11:15:00|9041.3|9039.8|9040.8|9039.3|9042.3|9040.4|9040.6|9039.1|248
1597836000000|2020-08-19 11:20:00|9040.9|9039.4|9043.9|9042.4|9051.5|9049.5|9040.9|9039.4|569
1597836300000|2020-08-19 11:25:00|9043.4|9041.9|9048.4|9046.9|9049.3|9047.5|9043|9041.5|420
1597836600000|2020-08-19 11:30:00|9048.2|9046.7|9045.6|9044.1|9049.4|9047.6|9045.4|9043.9|338
1597836900000|2020-08-19 11:35:00|9045.5|9044|9049.9|9048.4|9050.6|9049.1|9045|9043.5|435
1597837200000|2020-08-19 11:40:00|9050|9048.5|9059.5|9058|9059.9|9058.4|9049.9|9048.4|391
1597837500000|2020-08-19 11:45:00|9059.6|9058.1|9058.4|9056.9|9060.1|9058.6|9056.5|9055|395
1597837800000|2020-08-19 11:50:00|9058.3|9056.8|9060.6|9059.1|9060.8|9059.3|9055.5|9054|428
1597838100000|2020-08-19 11:55:00|9060.5|9059|9061.9|9060.4|9062.9|9061.4|9059.8|9058.1|459
1597838400000|2020-08-19 12:00:00|9061.7|9060.2|9062.1|9060.6|9067.6|9066.1|9060.9|9059.4|517
1597838700000|2020-08-19 12:05:00|9062.2|9060.7|9064.1|9062.6|9064.8|9063.1|9060.7|9059.2|362
1597839000000|2020-08-19 12:10:00|9064.2|9062.7|9060.3|9058.8|9066|9064.5|9060.1|9058.6|392
1597839300000|2020-08-19 12:15:00|9060.2|9058.7|9061.1|9059.6|9064.5|9062.8|9059.5|9057.8|332
1597839600000|2020-08-19 12:20:00|9061.2|9059.7|9062.3|9060.8|9063.1|9061.6|9060.5|9058.5|434
1597839900000|2020-08-19 12:25:00|9062.1|9060.6|9062.4|9060.9|9063.4|9061.9|9061.1|9059.6|245
1597840200000|2020-08-19 12:30:00|9062.5|9061|9064.8|9063.3|9064.9|9063.4|9061.3|9059.8|274
1597840500000|2020-08-19 12:35:00|9064.7|9063.2|9072.9|9071.4|9073.9|9072.4|9064.7|9063.2|431
1597840800000|2020-08-19 12:40:00|9072.8|9071.3|9074.4|9072.9|9075.6|9074.1|9072.5|9071|386
1597841100000|2020-08-19 12:45:00|9074.3|9072.8|9072.7|9070.3|9074.7|9073.2|9068|9066.5|401
1597841400000|2020-08-19 12:50:00|9072.8|9070.4|9078.4|9076.9|9079.1|9077.5|9072.3|9070.3|452
1597841700000|2020-08-19 12:55:00|9078.5|9077|9079.3|9077.8|9083.6|9082.1|9077.1|9075.6|539
1597842000000|2020-08-19 13:00:00|9079.2|9077.7|9070.7|9069.2|9079.3|9077.8|9069.2|9067.7|571
1597842300000|2020-08-19 13:05:00|9070.8|9069.3|9072.1|9070.6|9072.3|9070.6|9068.6|9067.1|451
1597842600000|2020-08-19 13:10:00|9072|9070.5|9068.8|9067.3|9072.4|9070.9|9067.7|9066.2|392
1597842900000|2020-08-19 13:15:00|9068.7|9067.2|9072|9070.5|9073|9071.5|9067.5|9066|386
1597843200000|2020-08-19 13:20:00|9071.9|9070.4|9071.6|9070.1|9076.3|9074.8|9070.6|9069.1|543
1597843500000|2020-08-19 13:25:00|9071.5|9070|9071.8|9070.3|9074.5|9073|9070.5|9068.7|403
1597843800000|2020-08-19 13:30:00|9071.7|9070.2|9072.8|9071.3|9073.5|9072|9068.8|9067.3|526
1597844100000|2020-08-19 13:35:00|9072.7|9071.2|9068.6|9067.1|9072.7|9071.2|9068.5|9067|531
1597844400000|2020-08-19 13:40:00|9068.7|9067.2|9066|9064.5|9070.3|9068.8|9064.8|9063.3|394
1597844700000|2020-08-19 13:45:00|9065.9|9064.4|9070.3|9068.8|9072|9070.5|9065.1|9063.6|467
1597845000000|2020-08-19 13:50:00|9070.2|9068.7|9072.6|9071.1|9075.2|9073.7|9070.1|9068.6|384
1597845300000|2020-08-19 13:55:00|9072.7|9071.2|9070.1|9068.6|9074.6|9073.1|9070|9068.5|492
1597845600000|2020-08-19 14:00:00|9070.3|9068.8|9068.8|9067.3|9071.5|9070|9068.1|9066.6|502
1597845900000|2020-08-19 14:05:00|9068.7|9067.2|9075.5|9074|9076.6|9075.1|9067.9|9066.4|478
1597846200000|2020-08-19 14:10:00|9075.6|9074.1|9072.7|9071.2|9078|9076.5|9072.2|9070.7|379
1597846500000|2020-08-19 14:15:00|9072.8|9071.3|9085.2|9083.7|9086.1|9084.6|9072.8|9071.3|544
1597846800000|2020-08-19 14:20:00|9085|9083.5|9090|9088.5|9090|9088.5|9083.2|9081.7|478
1597847100000|2020-08-19 14:25:00|9089.9|9088.4|9090.4|9088.9|9091.6|9090|9086.7|9085.2|551
1597847400000|2020-08-19 14:30:00|9090.3|9088.8|9090.2|9088.7|9094.3|9092.8|9087.7|9086.2|545
1597847700000|2020-08-19 14:35:00|9090.4|9088.9|9097.4|9095.9|9100.3|9097.9|9089.1|9087.6|710
1597848000000|2020-08-19 14:40:00|9097.8|9095.4|9103.2|9101.7|9104|9102.4|9097.4|9095.4|919
1597848300000|2020-08-19 14:45:00|9103.1|9101.6|9101.1|9099.6|9109.4|9107.9|9100.5|9099|919
1597848600000|2020-08-19 14:50:00|9101|9099.5|9099.7|9098.2|9107.7|9106.2|9099.3|9097.8|755
1597848900000|2020-08-19 14:55:00|9099.8|9098.3|9102.6|9101.1|9105.2|9103.7|9098.6|9097.1|784
1597849200000|2020-08-19 15:00:00|9102.4|9100.9|9103.8|9102.3|9104.7|9103.1|9097.4|9095.9|765
1597849500000|2020-08-19 15:05:00|9103.7|9102.2|9106.6|9105.1|9106.6|9105.1|9101.6|9100.1|591
1597849800000|2020-08-19 15:10:00|9106.5|9105|9105.6|9104.1|9108.7|9107.2|9101.8|9100.3|548
1597850100000|2020-08-19 15:15:00|9105.5|9104|9111.9|9110.4|9112.4|9110.9|9105.2|9103.7|483
1597850400000|2020-08-19 15:20:00|9111.6|9110.1|9111.2|9109.7|9113.9|9112.4|9109.5|9108|515
1597850700000|2020-08-19 15:25:00|9111.1|9109.6|9113.7|9112.2|9113.8|9112.3|9108.6|9107.1|403
1597851000000|2020-08-19 15:30:00|9113.6|9112.1|9112.1|9110.6|9115.8|9114.3|9111.9|9110.4|671
1597851300000|2020-08-19 15:35:00|9112|9110.5|9110.1|9108.6|9112|9110.5|9108.6|9107.1|483
1597851600000|2020-08-19 15:40:00|9109.9|9108.4|9107.7|9106.2|9111.2|9109.7|9106.8|9105.3|355
1597851900000|2020-08-19 15:45:00|9107.8|9106.3|9108.5|9107|9109.5|9108|9106.2|9104.7|405
1597852200000|2020-08-19 15:50:00|9108.6|9107.1|9111.5|9110|9112.9|9111.4|9106.9|9105.4|396
1597852500000|2020-08-19 15:55:00|9111.6|9110.1|9115.6|9114.1|9116.2|9114.7|9111.1|9109.6|397
1597852800000|2020-08-19 16:00:00|9115.7|9114.2|9114|9112.5|9116.7|9115.2|9114|9112.5|325
1597853100000|2020-08-19 16:05:00|9113.9|9112.4|9121.1|9119.6|9124|9122.2|9113.5|9112|545
1597853400000|2020-08-19 16:10:00|9121.5|9119.1|9121.2|9119.7|9121.9|9120.4|9118.5|9117|377
1597853700000|2020-08-19 16:15:00|9121.3|9119.8|9128.1|9125.7|9130.5|9128.1|9121.2|9119.7|531
1597854000000|2020-08-19 16:20:00|9128|9125.6|9129.3|9127.8|9131.2|9129.4|9125.4|9123.3|578
1597854300000|2020-08-19 16:25:00|9129.4|9127.9|9127.6|9126.1|9132.8|9131.3|9127|9125.5|438
1597854600000|2020-08-19 16:30:00|9127.7|9126.2|9129.4|9127.9|9133.1|9131.6|9126.9|9125.4|359
1597854900000|2020-08-19 16:35:00|9129.5|9128|9127.9|9126.4|9130.5|9129|9126.9|9125.4|395
1597855200000|2020-08-19 16:40:00|9128|9126.5|9128.8|9127.3|9130.9|9129.4|9127.2|9125.7|412
1597855500000|2020-08-19 16:45:00|9128.7|9127.2|9128.4|9126.9|9131|9129.5|9127.8|9126.3|310
1597855800000|2020-08-19 16:50:00|9128.5|9127|9126.1|9124.6|9129.5|9128|9124.4|9122.9|416
1597856100000|2020-08-19 16:55:00|9126.2|9124.7|9125.1|9123.6|9127.9|9126.4|9125.1|9123.6|420
1597856400000|2020-08-19 17:00:00|9124.7|9123.2|9127|9125.5|9127.7|9126.2|9124.4|9122.9|413
1597856700000|2020-08-19 17:05:00|9127.1|9125.6|9128.8|9127.3|9129.1|9127.6|9126.8|9125.3|320
1597857000000|2020-08-19 17:10:00|9128.9|9127.4|9131.7|9130.2|9132.2|9130.7|9128.7|9127.2|370
1597857300000|2020-08-19 17:15:00|9131.9|9130.4|9128.8|9127.3|9131.9|9130.4|9127.3|9125.8|387
1597857600000|2020-08-19 17:20:00|9128.7|9127.2|9129.1|9127.6|9131|9129.5|9127.9|9126.4|301
1597857900000|2020-08-19 17:25:00|9129|9127.5|9126.4|9124.9|9129.2|9127.7|9126.3|9124.8|235
1597858200000|2020-08-19 17:30:00|9126.5|9125|9126.5|9125|9127.5|9126|9126.4|9124.9|198
1597858500000|2020-08-19 17:35:00|9126.6|9125.1|9129.4|9127.9|9129.4|9127.9|9126.5|9125|207
1597858800000|2020-08-19 17:40:00|9129.3|9127.8|9128.8|9127.3|9130.6|9129.1|9128.1|9126.6|180
1597859100000|2020-08-19 17:45:00|9128.9|9127.4|9126.3|9124.8|9129|9127.5|9125.4|9123.9|238
1597859400000|2020-08-19 17:50:00|9126.4|9124.9|9128|9126.5|9128.1|9126.6|9126.2|9124.7|235
1597859700000|2020-08-19 17:55:00|9128.2|9126.7|9128.9|9124.2|9129.8|9128.1|9127.8|9124.2|301
1597860000000|2020-08-19 18:00:00|9128.7|9124|9129.4|9127|9130.1|9127.4|9122.6|9120.2|659
1597860300000|2020-08-19 18:05:00|9129.6|9127.2|9146.1|9143.7|9147.7|9145.7|9128.9|9127|1298
1597860600000|2020-08-19 18:10:00|9146|9143.6|9147.9|9146.4|9149.5|9147.5|9142.5|9140.1|952
1597860900000|2020-08-19 18:15:00|9148.5|9146.1|9145|9143.5|9150.6|9148.7|9141.7|9140.1|938
1597861200000|2020-08-19 18:20:00|9144.8|9142.4|9138.8|9136.4|9148.8|9147.2|9136.6|9134.4|938
1597861500000|2020-08-19 18:25:00|9139.2|9136.8|9136.6|9134.2|9145.1|9142.7|9135.6|9133.8|901
1597861800000|2020-08-19 18:30:00|9136.7|9134.3|9144.7|9143.2|9146.2|9144.5|9136.4|9134.3|809
1597862100000|2020-08-19 18:35:00|9144.6|9143.1|9146.3|9143.9|9149.2|9147.2|9140.1|9138.6|833
1597862400000|2020-08-19 18:40:00|9145.7|9144.2|9145|9142.6|9146.3|9144.2|9142.1|9140.3|838
1597862700000|2020-08-19 18:45:00|9144.9|9142.5|9144.9|9143.4|9145.5|9143.5|9140.3|9138.6|628
1597863000000|2020-08-19 18:50:00|9144.8|9143.3|9140.6|9138.2|9145.2|9143.3|9138.8|9136.8|555
1597863300000|2020-08-19 18:55:00|9140.4|9138|9137.5|9136|9140.4|9138|9135.2|9133.3|591
1597863600000|2020-08-19 19:00:00|9137.8|9136.3|9142.6|9140.2|9143.8|9141.5|9135.8|9134.3|740
1597863900000|2020-08-19 19:05:00|9141.8|9140.3|9138.4|9136.9|9143|9140.8|9137.1|9135.3|517
1597864200000|2020-08-19 19:10:00|9138.5|9137|9135.3|9132.9|9139.3|9137.5|9134.1|9131.8|480
1597864500000|2020-08-19 19:15:00|9135.4|9133|9133.6|9132.1|9137.3|9135.7|9132.6|9130.6|467
1597864800000|2020-08-19 19:20:00|9133.5|9132|9133.9|9132.4|9136.2|9134.2|9132.3|9130.8|473
1597865100000|2020-08-19 19:25:00|9133.8|9132.3|9132.2|9130.7|9135.1|9133.2|9131.9|9130|501
1597865400000|2020-08-19 19:30:00|9132.3|9130.8|9134.6|9132.2|9134.6|9132.8|9132|9130.2|386
1597865700000|2020-08-19 19:35:00|9134.2|9132.7|9138.1|9136.6|9138.4|9136.9|9133.7|9132.1|399
1597866000000|2020-08-19 19:40:00|9138.2|9136.7|9137.7|9135.3|9139.5|9137.7|9136.3|9134.8|445
1597866300000|2020-08-19 19:45:00|9137.8|9135.4|9144.4|9142.9|9146.1|9144|9136.6|9135.1|550
1597866600000|2020-08-19 19:50:00|9144.8|9143.3|9147|9145.5|9147.9|9146|9144|9142.3|673
1597866900000|2020-08-19 19:55:00|9146.9|9145.4|9142.2|9139.8|9147|9145.5|9140.8|9138.8|553
1597867200000|2020-08-19 20:00:00|9142.7|9140.7|9141.6|9140.1|9144.6|9142.6|9141.5|9139.6|310
1597867500000|2020-08-19 20:05:00|9141.3|9139.8|9142.2|9139.8|9142.3|9140.4|9140.6|9138.7|157
1597867800000|2020-08-19 20:10:00|9142.3|9139.9|9142.7|9140.3|9143.2|9141.2|9141.4|9139.5|197
1597868100000|2020-08-19 20:15:00|9142.8|9140.4|9142.2|9139.8|9142.9|9140.8|9141.1|9139.1|146
1597868400000|2020-08-19 20:20:00|9141.7|9140.2|9144.2|9142.7|9144.7|9142.7|9141|9139.5|233
1597868700000|2020-08-19 20:25:00|9144.1|9142.6|9147.5|9145.1|9147.8|9145.4|9143.4|9141.4|260
1597869000000|2020-08-19 20:30:00|9147.9|9145.5|9153|9151.5|9155.7|9153.3|9147.2|9145.4|383
1597869300000|2020-08-19 20:35:00|9153.2|9151.7|9151.7|9150.2|9153.8|9151.7|9151.5|9149.6|153
1597869600000|2020-08-19 20:40:00|9152.2|9149.8|9149.8|9148.3|9152.7|9150.6|9149.7|9147.8|148
1597869900000|2020-08-19 20:45:00|9150.2|9147.8|9150.4|9148|9151|9149.1|9148.4|9146.5|185
1597870200000|2020-08-19 20:50:00|9150.3|9147.9|9150.9|9148.5|9152.1|9149.7|9149.3|9146.9|180
1597870500000|2020-08-19 20:55:00|9150.8|9148.4|9152.9|9150.3|9154.1|9150.4|9150.1|9147.3|311
1597870800000|2020-08-19 21:00:00|9154.6|9149.7|9155|9150.2|9155.3|9150.4|9153.8|9149.7|33
1597871100000|2020-08-19 21:05:00|9154.7|9149.7|9154.3|9149.3|9156.3|9151.3|9153.8|9148.8|68
1597871400000|2020-08-19 21:10:00|9154.1|9149.1|9154|9149|9155.5|9150.6|9153.7|9148.7|149
1597871700000|2020-08-19 21:15:00|9153.9|9148.9|9154|9149|9154.5|9149.5|9153.9|9148.9|79
1597872000000|2020-08-19 21:20:00|9154.1|9149.1|9154.2|9149.2|9154.3|9149.5|9153.5|9148.5|50
1597872300000|2020-08-19 21:25:00|9154.1|9149.1|9154|9149|9154.5|9150|9153.6|9148.6|70
1597872600000|2020-08-19 21:30:00|9151.7|9146.7|9152.1|9147.1|9152.3|9147.3|9150.2|9145.2|212
1597872900000|2020-08-19 21:35:00|9152|9147|9152|9147|9152.3|9147.3|9150.6|9145.6|150
1597873200000|2020-08-19 21:40:00|9152.1|9147.1|9148.8|9143.8|9152.1|9147.1|9147.9|9142.9|212
1597873500000|2020-08-19 21:45:00|9148.7|9143.7|9148.6|9143.6|9149.4|9144.4|9146.8|9141.8|268
1597873800000|2020-08-19 21:50:00|9148.7|9143.7|9149.3|9144.3|9149.7|9144.7|9148.1|9143.1|201
1597874100000|2020-08-19 21:55:00|9149.2|9144.2|9148.5|9143.5|9150|9145|9148.1|9143.1|250
1597874400000|2020-08-19 22:00:00|9149.4|9144.4|9151.5|9149|9154.9|9150.2|9149.4|9144.4|528
1597874700000|2020-08-19 22:05:00|9151.4|9148.9|9149.8|9147.4|9152.3|9149.5|9149.5|9147.1|117
1597875000000|2020-08-19 22:10:00|9150|9147.6|9150|9147.6|9150.6|9148.2|9149.4|9147|125
1597875300000|2020-08-19 22:15:00|9149.8|9147.4|9149.3|9146.9|9150.1|9147.7|9149|9146.5|108
1597875600000|2020-08-19 22:20:00|9149.2|9146.8|9149|9146.6|9149.4|9147|9148.7|9146.3|97
1597875900000|2020-08-19 22:25:00|9148.8|9146.4|9148.5|9146.1|9149.1|9146.7|9148.2|9145.8|118
1597876200000|2020-08-19 22:30:00|9148.6|9146.2|9147.7|9145.3|9149.4|9147|9147.7|9145.3|188
1597876500000|2020-08-19 22:35:00|9147.8|9145.4|9147.7|9145.3|9149.2|9146.8|9147.1|9144.7|146
1597876800000|2020-08-19 22:40:00|9147.8|9145.4|9145.3|9142.9|9148|9145.6|9144.7|9142.3|173
1597877100000|2020-08-19 22:45:00|9145.4|9143|9145|9142.6|9146.2|9143.8|9144.9|9142.5|131
1597877400000|2020-08-19 22:50:00|9144.9|9142.5|9145.3|9142.9|9145.3|9142.9|9143.3|9140.9|177
1597877700000|2020-08-19 22:55:00|9145.2|9142.8|9144.6|9142.2|9145.3|9142.9|9144.5|9142.1|125
1597878000000|2020-08-19 23:00:00|9144.4|9142|9146.6|9144.2|9146.7|9144.3|9144.4|9142|175
1597878300000|2020-08-19 23:05:00|9146.5|9144.1|9146.9|9144.5|9148.4|9146|9146.5|9144.1|141
1597878600000|2020-08-19 23:10:00|9147|9144.6|9146.2|9143.8|9147|9144.6|9145.4|9143|136
1597878900000|2020-08-19 23:15:00|9146.3|9143.9|9147.8|9145.4|9147.9|9145.5|9145.9|9143.8|168
1597879200000|2020-08-19 23:20:00|9147.7|9145.3|9148.2|9145.8|9148.3|9145.9|9147.1|9144.7|152
1597879500000|2020-08-19 23:25:00|9148.1|9145.7|9147.8|9145.4|9148.4|9146.4|9147.6|9145.2|144
1597879800000|2020-08-19 23:30:00|9147.7|9145.3|9147.4|9145.9|9148.9|9146.6|9147.2|9145.3|161
1597880100000|2020-08-19 23:35:00|9147.5|9146|9146.4|9144|9147.9|9146|9145.5|9143.6|151
1597880400000|2020-08-19 23:40:00|9146.3|9143.9|9147|9144.6|9147.8|9145.4|9145.4|9143.5|200
1597880700000|2020-08-19 23:45:00|9146.9|9144.5|9147.7|9146.2|9148.7|9146.7|9146.3|9144.2|111
1597881000000|2020-08-19 23:50:00|9148.1|9145.7|9149.2|9147.7|9150.4|9148|9147.9|9145.5|161
1597881300000|2020-08-19 23:55:00|9149.3|9147.8|9149.3|9146.9|9149.7|9147.8|9148.4|9146.6|146
1597881600000|2020-08-20 00:00:00|9149.1|9146.7|9150.3|9147.9|9153.7|9151.3|9148.4|9146.2|304
1597881900000|2020-08-20 00:05:00|9150.4|9148|9149|9146.6|9150.4|9148|9148.1|9146.5|199
1597882200000|2020-08-20 00:10:00|9149.1|9146.7|9150.9|9148.5|9151.9|9149.8|9148.9|9146.5|264
1597882500000|2020-08-20 00:15:00|9150.7|9148.3|9153.4|9151.9|9154.5|9152.4|9149.8|9147.7|259
1597882800000|2020-08-20 00:20:00|9153.5|9152|9152.3|9150.8|9153.5|9152|9151.7|9150.1|116
1597883100000|2020-08-20 00:25:00|9152.2|9150.7|9151.4|9149.9|9152.3|9150.8|9150.8|9149|178
1597883400000|2020-08-20 00:30:00|9151.5|9150|9150|9148.5|9151.8|9150.2|9149.4|9147.8|186
1597883700000|2020-08-20 00:35:00|9150.1|9148.6|9147.3|9145.8|9150.4|9148.7|9147|9145.2|230
1597884000000|2020-08-20 00:40:00|9147.4|9145.9|9145.5|9144|9148.1|9146.1|9145.5|9143.4|217
1597884300000|2020-08-20 00:45:00|9145.6|9144.1|9150.4|9148|9150.5|9148.1|9145.5|9143.6|300
1597884600000|2020-08-20 00:50:00|9150.3|9147.9|9149.1|9146.7|9151.3|9149.1|9147.8|9145.5|271
1597884900000|2020-08-20 00:55:00|9149.2|9146.8|9154|9151.6|9154|9152|9149.1|9146.8|229
1597885200000|2020-08-20 01:00:00|9153.9|9151.5|9152.9|9150.5|9154|9151.7|9151.5|9149.6|259
1597885500000|2020-08-20 01:05:00|9153|9150.6|9151.5|9150|9153|9151|9150.6|9149.1|208
1597885800000|2020-08-20 01:10:00|9151.6|9150.1|9150.8|9149.3|9152.3|9150.4|9150.2|9148.4|235
1597886100000|2020-08-20 01:15:00|9150.9|9149.4|9158.2|9156.7|9159.6|9157.5|9150.8|9149.3|411
1597886400000|2020-08-20 01:20:00|9158.3|9156.8|9161.4|9159|9163|9161|9158.3|9156.8|460
1597886700000|2020-08-20 01:25:00|9161|9159.5|9160.9|9158.5|9162.2|9160|9159.9|9157.8|356
1597887000000|2020-08-20 01:30:00|9161.2|9158.8|9158.7|9156.3|9161.9|9159.9|9156.6|9154.5|390
1597887300000|2020-08-20 01:35:00|9158.8|9156.4|9156.5|9155|9160.4|9158.1|9156.5|9155|279
1597887600000|2020-08-20 01:40:00|9157|9154.6|9156.8|9155.3|9158.4|9156.5|9155.9|9153.8|342
1597887900000|2020-08-20 01:45:00|9156.9|9155.4|9155.5|9154|9158.9|9157.2|9155.2|9153.2|276
1597888200000|2020-08-20 01:50:00|9155.4|9153.9|9155.9|9154.4|9157.1|9155.6|9155.1|9153.5|284
1597888500000|2020-08-20 01:55:00|9155.8|9154.3|9152.7|9151.2|9156.5|9155|9152.6|9150.8|267
1597888800000|2020-08-20 02:00:00|9152.8|9151.3|9153.4|9151.9|9154.1|9152.6|9152.5|9150.7|185
1597889100000|2020-08-20 02:05:00|9153.3|9151.8|9154|9151.6|9154.7|9152.7|9153.2|9151.4|160
1597889400000|2020-08-20 02:10:00|9154.1|9151.7|9154.2|9152.7|9154.7|9152.9|9152.4|9150.5|177
1597889700000|2020-08-20 02:15:00|9154.3|9152.8|9153.8|9152.3|9154.8|9152.9|9153.3|9151.6|212
1597890000000|2020-08-20 02:20:00|9153.7|9152.2|9153.1|9151.6|9154.4|9152.6|9152.4|9150.9|156
1597890300000|2020-08-20 02:25:00|9153.2|9151.7|9156.8|9154.4|9156.8|9154.8|9153.2|9151.7|125
1597890600000|2020-08-20 02:30:00|9156.7|9154.3|9153.5|9152|9156.8|9155.3|9153.1|9151.6|210
1597890900000|2020-08-20 02:35:00|9153.4|9151.9|9155.5|9154|9155.6|9154.1|9152.6|9151|246
1597891200000|2020-08-20 02:40:00|9155.4|9153.9|9157.7|9155.3|9157.8|9156.3|9155.4|9153.6|234
1597891500000|2020-08-20 02:45:00|9157.8|9155.4|9156.7|9155.2|9159.7|9157.7|9156.5|9154.7|270
1597891800000|2020-08-20 02:50:00|9156.8|9155.3|9155.7|9154.2|9157.3|9155.8|9154.4|9152.5|251
1597892100000|2020-08-20 02:55:00|9155.4|9153.9|9153.3|9151.8|9156.1|9154.6|9152.9|9150.9|313
1597892400000|2020-08-20 03:00:00|9153.2|9151.7|9152.4|9150.9|9155.6|9153.6|9152.4|9150.6|206
1597892700000|2020-08-20 03:05:00|9152.5|9151|9151|9149.5|9153.3|9151.6|9150.7|9148.7|243
1597893000000|2020-08-20 03:10:00|9150.9|9149.4|9149.1|9147.6|9151.1|9149.6|9148.9|9147.4|246
1597893300000|2020-08-20 03:15:00|9149|9147.5|9147.8|9146.3|9149.5|9148|9147.3|9145.6|263
1597893600000|2020-08-20 03:20:00|9147.7|9146.2|9145.6|9144.1|9148.1|9146.6|9145.4|9143.9|239
1597893900000|2020-08-20 03:25:00|9145.5|9144|9144.1|9142.6|9146.6|9144.7|9143.1|9141.6|246
1597894200000|2020-08-20 03:30:00|9144|9142.5|9145.6|9143.2|9145.6|9143.7|9143.8|9142.2|168
1597894500000|2020-08-20 03:35:00|9145.5|9143.1|9147.1|9144.7|9147.4|9145.5|9145|9143.1|144
1597894800000|2020-08-20 03:40:00|9147.2|9144.8|9147.2|9144.8|9148.3|9146.4|9146.7|9144.7|155
1597895100000|2020-08-20 03:45:00|9147.3|9144.9|9147.1|9144.7|9148|9146|9146.5|9144.5|159
1597895400000|2020-08-20 03:50:00|9147|9144.6|9144.9|9143.4|9147.2|9145.2|9144.3|9142.4|136
1597895700000|2020-08-20 03:55:00|9145.1|9143.6|9145.9|9143.5|9145.9|9144.4|9143.9|9142.1|209
1597896000000|2020-08-20 04:00:00|9146|9143.6|9145.5|9144|9146.9|9145.1|9145.3|9143.5|174
1597896300000|2020-08-20 04:05:00|9145.6|9144.1|9144.9|9143.4|9146.2|9144.7|9144.9|9143.4|131
1597896600000|2020-08-20 04:10:00|9145|9143.5|9145|9143.5|9145.6|9144.1|9144.8|9142.9|116
1597896900000|2020-08-20 04:15:00|9144.9|9143.4|9144.9|9143.4|9146.5|9144.6|9144.8|9142.9|132
1597897200000|2020-08-20 04:20:00|9144.8|9143.3|9145.7|9144.2|9145.7|9144.2|9144.6|9142.8|115
1597897500000|2020-08-20 04:25:00|9145.6|9144.1|9145.5|9144|9146.7|9145|9145.4|9143.7|120
1597897800000|2020-08-20 04:30:00|9145.4|9143.9|9145|9143.5|9145.5|9144|9143.9|9142.4|168
1597898100000|2020-08-20 04:35:00|9145.4|9143|9144.8|9143.3|9145.6|9143.5|9144.6|9142.7|96
1597898400000|2020-08-20 04:40:00|9144.5|9143|9145.5|9144|9146.4|9144.5|9144.3|9142.8|85
1597898700000|2020-08-20 04:45:00|9145.3|9143.8|9144.8|9143.3|9145.6|9143.8|9143.8|9141.9|143
1597899000000|2020-08-20 04:50:00|9144.7|9143.2|9147.3|9144.9|9147.6|9145.9|9144.7|9143.2|145
1597899300000|2020-08-20 04:55:00|9147.2|9144.8|9146.8|9144.4|9147.9|9146.3|9145.6|9143.8|141
1597899600000|2020-08-20 05:00:00|9147|9144.6|9150.2|9148.7|9150.3|9148.7|9146.6|9144.6|214
1597899900000|2020-08-20 05:05:00|9150.1|9148.6|9150.7|9149.2|9152.1|9150.2|9149.7|9147.9|175
1597900200000|2020-08-20 05:10:00|9150.8|9149.3|9149|9147.5|9151.2|9149.3|9149|9147.2|164
1597900500000|2020-08-20 05:15:00|9148.9|9147.4|9150.5|9148.1|9150.6|9148.7|9148.9|9147.3|137
1597900800000|2020-08-20 05:20:00|9150.6|9148.2|9152.6|9151.1|9154|9152|9149.7|9147.7|211
1597901100000|2020-08-20 05:25:00|9152.5|9151|9153.1|9151.6|9154.9|9153.1|9151.5|9149.6|243
1597901400000|2020-08-20 05:30:00|9153|9151.5|9153.3|9151.8|9153.5|9152|9150.8|9149|208
1597901700000|2020-08-20 05:35:00|9153.1|9151.6|9153.3|9151.8|9155|9153.5|9152.7|9151.2|241
1597902000000|2020-08-20 05:40:00|9153.4|9151.9|9153.7|9151.3|9153.9|9152.4|9152|9150.2|423
1597902300000|2020-08-20 05:45:00|9153.6|9151.2|9153|9151.5|9154.2|9152.7|9152.3|9150.4|210
1597902600000|2020-08-20 05:50:00|9152.8|9151.3|9152.7|9150.3|9154.9|9153.4|9152.3|9150.3|212
1597902900000|2020-08-20 05:55:00|9152.6|9150.2|9151.4|9149|9152.7|9151|9148.8|9146.8|300
1597903200000|2020-08-20 06:00:00|9151.5|9149.1|9154|9152.5|9154.2|9152.7|9150.9|9148.5|258
1597903500000|2020-08-20 06:05:00|9153.9|9152.4|9151.1|9149.6|9154.1|9152.6|9150.6|9149.1|337
1597903800000|2020-08-20 06:10:00|9151|9149.5|9156.4|9154.9|9157.1|9155.6|9149.6|9148.1|464
1597904100000|2020-08-20 06:15:00|9156.3|9154.8|9150.2|9148.7|9158|9156.5|9149.3|9147.3|492
1597904400000|2020-08-20 06:20:00|9150.3|9148.8|9145.8|9143.4|9150.8|9149|9144.9|9142.5|628
1597904700000|2020-08-20 06:25:00|9145.9|9143.5|9145.7|9144.2|9147.9|9145.9|9145|9143.3|507
1597905000000|2020-08-20 06:30:00|9145.8|9144.3|9142.1|9140.6|9146.2|9144.7|9140.9|9138.5|511
1597905300000|2020-08-20 06:35:00|9142.3|9140.8|9145.9|9144.4|9148.8|9147.3|9142.3|9140.6|441
1597905600000|2020-08-20 06:40:00|9146|9144.5|9146.2|9144.7|9149.5|9148|9142.4|9140|469
1597905900000|2020-08-20 06:45:00|9146.3|9144.8|9146.2|9144.7|9152.2|9150.7|9145.9|9144.1|621
1597906200000|2020-08-20 06:50:00|9146.3|9144.8|9140.9|9139.4|9146.3|9144.8|9140.6|9139.1|463
1597906500000|2020-08-20 06:55:00|9141|9139.5|9143.8|9142.3|9147.3|9145.8|9141|9139.5|653
1597906800000|2020-08-20 07:00:00|9143.9|9142.4|9145|9143.5|9147.4|9145.9|9143.5|9142|605
1597907100000|2020-08-20 07:05:00|9144.9|9143.4|9136.5|9134.1|9144.9|9143.4|9132.6|9130.7|748
1597907400000|2020-08-20 07:10:00|9136.6|9134.2|9127.7|9125.3|9136.6|9134.8|9123.5|9121.7|680
1597907700000|2020-08-20 07:15:00|9127.6|9125.2|9134.2|9132.7|9135.8|9134.3|9127.1|9124.7|502
1597908000000|2020-08-20 07:20:00|9134.3|9132.8|9129.7|9127.3|9134.4|9132.9|9122.3|9119.9|626
1597908300000|2020-08-20 07:25:00|9129.6|9127.2|9119.5|9117.1|9131|9128.6|9119.1|9116.8|549
1597908600000|2020-08-20 07:30:00|9119.6|9117.2|9121.4|9119.9|9124.9|9123|9118.9|9117.1|592
1597908900000|2020-08-20 07:35:00|9121.5|9120|9126|9123.6|9129|9127.5|9120.3|9118.5|513
1597909200000|2020-08-20 07:40:00|9125.9|9123.5|9125.3|9122.9|9126.2|9124.7|9119.6|9117.4|445
1597909500000|2020-08-20 07:45:00|9125.4|9123|9130.5|9129|9130.6|9129.1|9124.3|9122.4|499
1597909800000|2020-08-20 07:50:00|9130.4|9128.9|9131.1|9129.6|9133.4|9131.4|9127.7|9126.2|479
1597910100000|2020-08-20 07:55:00|9130.9|9129.4|9130.4|9128|9133.4|9131.5|9129.6|9127.8|576
1597910400000|2020-08-20 08:00:00|9129.8|9128.3|9131.8|9129.4|9133.1|9131.2|9127.6|9126.1|533
1597910700000|2020-08-20 08:05:00|9131.6|9129.2|9131.1|9128.7|9133.4|9131.4|9129.5|9127.6|403
1597911000000|2020-08-20 08:10:00|9131|9129.5|9130.7|9128.3|9131.5|9129.6|9123.2|9120.8|710
1597911300000|2020-08-20 08:15:00|9130.6|9128.2|9132|9129.6|9133.4|9131.4|9128|9125.9|535
1597911600000|2020-08-20 08:20:00|9131.6|9130.1|9136|9133.6|9146.1|9143.7|9129.6|9127.8|947
1597911900000|2020-08-20 08:25:00|9135.9|9134.4|9148.2|9145.8|9149.1|9147|9135.9|9133.7|758
1597912200000|2020-08-20 08:30:00|9148.1|9145.7|9142.9|9141.4|9149.5|9148|9142.4|9140.6|635
1597912500000|2020-08-20 08:35:00|9143.1|9141.6|9143.1|9141.6|9146|9144.5|9138.7|9137.2|627
1597912800000|2020-08-20 08:40:00|9142.8|9141.3|9129|9127.5|9143|9141.3|9127.2|9125.7|670
1597913100000|2020-08-20 08:45:00|9129.4|9127|9137.2|9135.7|9138.7|9136.3|9129.4|9127|624
1597913400000|2020-08-20 08:50:00|9137.3|9135.8|9138.9|9137.4|9143.2|9141.6|9136.5|9134.5|661
1597913700000|2020-08-20 08:55:00|9139.1|9137.6|9124.4|9122|9139.2|9137.7|9123.6|9121.2|782
1597914000000|2020-08-20 09:00:00|9124.2|9121.8|9121.3|9118.9|9125|9122.6|9117.9|9116|648
1597914300000|2020-08-20 09:05:00|9121.4|9119|9120|9118.5|9122.8|9121.3|9118.5|9116.7|606
1597914600000|2020-08-20 09:10:00|9120.1|9118.6|9125|9122.6|9125.8|9124.2|9120.1|9118.5|653
1597914900000|2020-08-20 09:15:00|9125.1|9122.7|9130.4|9128.9|9130.5|9129|9122.7|9120.8|591
1597915200000|2020-08-20 09:20:00|9130.3|9128.8|9127.8|9126.3|9131.2|9129.7|9124.6|9123.1|469
1597915500000|2020-08-20 09:25:00|9128.2|9125.8|9125.2|9123.7|9131.8|9130.1|9124.8|9123.1|722
1597915800000|2020-08-20 09:30:00|9125.3|9123.8|9123.3|9121.8|9127.9|9125.9|9122.4|9120.2|627
1597916100000|2020-08-20 09:35:00|9123.2|9121.7|9119.6|9118.1|9124.1|9122.6|9119.5|9118|476
1597916400000|2020-08-20 09:40:00|9119.5|9118|9115.9|9113.5|9125.9|9124.1|9115.3|9113.4|575
1597916700000|2020-08-20 09:45:00|9115.8|9113.4|9116.2|9114.7|9121.8|9119.9|9115.8|9113.4|494
1597917000000|2020-08-20 09:50:00|9116.3|9114.8|9121.6|9120.1|9121.6|9120.1|9115.9|9113.7|456
1597917300000|2020-08-20 09:55:00|9121.5|9120|9120.2|9117.8|9124.4|9122.5|9119.4|9117|414
1597917600000|2020-08-20 10:00:00|9120|9117.6|9125.2|9122.8|9126.7|9124.8|9119.6|9117.6|398
1597917900000|2020-08-20 10:05:00|9125.1|9122.7|9117.6|9115.2|9125.9|9123.9|9111.5|9109.2|454
1597918200000|2020-08-20 10:10:00|9116.8|9115.3|9120.8|9118.4|9124.4|9122|9116.2|9114.4|457
1597918500000|2020-08-20 10:15:00|9120.7|9118.3|9122|9120.5|9122.6|9121.1|9118.9|9116.9|430
1597918800000|2020-08-20 10:20:00|9121.9|9120.4|9116.7|9115.2|9122.9|9121.4|9116|9114.3|552
1597919100000|2020-08-20 10:25:00|9116.6|9115.1|9114.3|9112.8|9117.9|9116.4|9112.5|9111|398
1597919400000|2020-08-20 10:30:00|9114.2|9112.7|9114.9|9113.4|9116.5|9115|9112.2|9110.7|385
1597919700000|2020-08-20 10:35:00|9115|9113.5|9117|9115.5|9117.5|9116|9112.9|9111.4|413
1597920000000|2020-08-20 10:40:00|9116.9|9115.4|9117.2|9115.7|9117.6|9116.1|9115.1|9113.6|432
1597920300000|2020-08-20 10:45:00|9117.1|9115.6|9113.1|9111.6|9118.5|9117|9112.3|9110.8|379
1597920600000|2020-08-20 10:50:00|9113.2|9111.7|9109|9107.5|9113.2|9111.7|9107.5|9106|570
1597920900000|2020-08-20 10:55:00|9108.7|9107.2|9112.8|9111.3|9115.2|9113.5|9108.7|9106.9|589
1597921200000|2020-08-20 11:00:00|9112.9|9111.4|9116.3|9114.8|9117.2|9115.7|9112.8|9111.3|526
1597921500000|2020-08-20 11:05:00|9116.6|9115.1|9115.4|9113.9|9117.8|9116|9114.1|9112.4|432
1597921800000|2020-08-20 11:10:00|9115.5|9114|9113|9111.5|9116.7|9115.2|9111|9109.5|345
1597922100000|2020-08-20 11:15:00|9112.9|9111.4|9113.1|9111.6|9114.8|9112.6|9111.6|9110.1|379
1597922400000|2020-08-20 11:20:00|9113|9111.5|9108.2|9106.7|9114.2|9112.7|9107.9|9106.4|374
1597922700000|2020-08-20 11:25:00|9108.3|9106.8|9110.6|9109.1|9111.7|9110.2|9106.6|9105.1|265
1597923000000|2020-08-20 11:30:00|9110.7|9109.2|9111.1|9109.6|9114.2|9112.7|9110.5|9109|379
1597923300000|2020-08-20 11:35:00|9111.2|9109.7|9106.3|9104.8|9111.2|9109.7|9105.4|9103.9|572
1597923600000|2020-08-20 11:40:00|9106.2|9104.7|9105|9103.5|9108|9106.5|9103.8|9102.3|426
1597923900000|2020-08-20 11:45:00|9105.1|9103.6|9105.9|9104.4|9106.3|9104.7|9102.1|9100.6|401
1597924200000|2020-08-20 11:50:00|9105.8|9104.3|9108.3|9106.8|9108.5|9107|9104.9|9103.4|381
1597924500000|2020-08-20 11:55:00|9108.2|9106.7|9103.4|9101.9|9108.2|9106.7|9102.4|9100.9|442
1597924800000|2020-08-20 12:00:00|9103.3|9101.8|9105.5|9104|9105.7|9104.2|9101.4|9099.9|448
1597925100000|2020-08-20 12:05:00|9105.4|9103.9|9106.6|9105.1|9107.2|9105.7|9102.1|9100.6|380
1597925400000|2020-08-20 12:10:00|9106.7|9105.2|9102.1|9100.6|9107.1|9105.6|9101.2|9099.7|448
1597925700000|2020-08-20 12:15:00|9102.2|9100.7|9107.6|9106.1|9108.2|9106.7|9101.7|9100.2|483
1597926000000|2020-08-20 12:20:00|9107.5|9106|9103.8|9102.3|9108.1|9106.6|9103.3|9101.8|532
1597926300000|2020-08-20 12:25:00|9103.9|9102.4|9106.7|9103.9|9108.2|9106.7|9102.9|9101.4|382
1597926600000|2020-08-20 12:30:00|9106.5|9103.3|9103.3|9101.8|9108.5|9106.6|9099.6|9097.9|771
1597926900000|2020-08-20 12:35:00|9103.2|9101.7|9099.5|9097.1|9103.3|9101.8|9098.2|9096.6|620
1597927200000|2020-08-20 12:40:00|9099.4|9097|9100.7|9099.2|9103.2|9101.7|9099|9097|601
1597927500000|2020-08-20 12:45:00|9100.6|9099.1|9100.8|9099.3|9104.3|9102.6|9098.3|9096.6|565
1597927800000|2020-08-20 12:50:00|9100.9|9099.4|9107|9105.5|9107.8|9105.9|9100|9098.5|580
1597928100000|2020-08-20 12:55:00|9107.1|9105.6|9111.5|9110|9113.5|9112|9106.3|9104.8|721
1597928400000|2020-08-20 13:00:00|9111.4|9109.9|9116.1|9114.6|9117|9115.5|9109.2|9107.7|740
1597928700000|2020-08-20 13:05:00|9116.2|9114.7|9119.2|9117.7|9119.3|9117.8|9112|9110.3|731
1597929000000|2020-08-20 13:10:00|9119.1|9117.6|9121.4|9119.9|9121.5|9120|9116.6|9115.1|677
1597929300000|2020-08-20 13:15:00|9121.5|9120|9119.8|9118.3|9124.5|9123|9117.9|9116.4|822
1597929600000|2020-08-20 13:20:00|9119.9|9118.4|9116.7|9115.2|9120.2|9118.7|9116|9114.5|695
1597929900000|2020-08-20 13:25:00|9116.6|9115.1|9120.8|9119.3|9121.3|9119.8|9114.9|9113.4|662
1597930200000|2020-08-20 13:30:00|9120.7|9119.2|9117.7|9116.2|9123.1|9121.6|9116.3|9114.8|689
1597930500000|2020-08-20 13:35:00|9117.6|9116.1|9118.8|9117.3|9119.1|9117.6|9113.7|9112.2|667
1597930800000|2020-08-20 13:40:00|9118.9|9117.4|9116.5|9115|9121.5|9120|9115.4|9113.9|614
1597931100000|2020-08-20 13:45:00|9116.4|9114.9|9114.2|9112.7|9118|9116.5|9111.9|9110.4|692
1597931400000|2020-08-20 13:50:00|9114.3|9112.8|9113.8|9112.3|9115.8|9114.3|9111.7|9110.2|601
1597931700000|2020-08-20 13:55:00|9113.9|9112.4|9108.7|9106.3|9114.5|9113|9105|9103.5|745
1597932000000|2020-08-20 14:00:00|9108.1|9106.6|9105.6|9104.1|9111.7|9110.2|9104.8|9103.3|842
1597932300000|2020-08-20 14:05:00|9105.7|9104.2|9099.7|9098.2|9106.6|9105.1|9098.7|9097.2|725
1597932600000|2020-08-20 14:10:00|9099.6|9098.1|9100.5|9099|9103.2|9101.7|9097.9|9096.4|617
1597932900000|2020-08-20 14:15:00|9100.6|9099.1|9099.9|9098.4|9100.7|9099.2|9096.3|9094.8|696
1597933200000|2020-08-20 14:20:00|9099.5|9098|9099.7|9098.2|9100.7|9099.2|9098.1|9096.4|490
1597933500000|2020-08-20 14:25:00|9099.8|9098.3|9103.2|9101.7|9103.7|9102.2|9096.2|9094.7|548
1597933800000|2020-08-20 14:30:00|9103.1|9101.6|9096.4|9094.9|9103.3|9101.8|9094.3|9092.8|598
1597934100000|2020-08-20 14:35:00|9096.3|9094.8|9099.6|9098.1|9100.1|9098.6|9095.6|9094.1|472
1597934400000|2020-08-20 14:40:00|9099.7|9098.2|9101.1|9099.6|9102.2|9100.7|9096.3|9094.8|664
1597934700000|2020-08-20 14:45:00|9101|9099.5|9095.6|9094.1|9101.2|9099.7|9094.7|9093.2|698
1597935000000|2020-08-20 14:50:00|9095.5|9094|9092.6|9091.1|9099.9|9098.4|9091.6|9090|868
1597935300000|2020-08-20 14:55:00|9092.3|9090.8|9096|9094.5|9097.6|9096.1|9089.6|9087.8|712
1597935600000|2020-08-20 15:00:00|9096.3|9094.8|9095.9|9094.4|9099.2|9097.7|9095.8|9094.3|633
1597935900000|2020-08-20 15:05:00|9096|9094.5|9099.7|9098.2|9100.2|9098.7|9095.8|9094.3|502
1597936200000|2020-08-20 15:10:00|9099.4|9097.9|9094.3|9092.8|9099.4|9097.9|9093|9091.5|449
1597936500000|2020-08-20 15:15:00|9094.2|9092.7|9093.7|9092.2|9095.6|9094.1|9092.8|9091.3|425
1597936800000|2020-08-20 15:20:00|9093.9|9092.4|9095.1|9093.6|9096|9094.5|9091.7|9090.2|398
1597937100000|2020-08-20 15:25:00|9094.9|9093.4|9092.7|9091.2|9094.9|9093.4|9090.9|9089|602
1597937400000|2020-08-20 15:30:00|9092.6|9091.1|9091.2|9089.7|9094.6|9093|9091.1|9089.6|635
1597937700000|2020-08-20 15:35:00|9091.1|9089.6|9086.1|9084.6|9091.6|9089.8|9085.9|9084.4|590
1597938000000|2020-08-20 15:40:00|9086|9084.5|9088|9086.5|9088.7|9087.2|9085.4|9083.9|493
1597938300000|2020-08-20 15:45:00|9088.2|9086.7|9086.1|9084.6|9088.9|9087.4|9084.4|9082.9|445
1597938600000|2020-08-20 15:50:00|9086.2|9084.7|9085.1|9083.6|9087.7|9086.2|9084.8|9083.3|433
1597938900000|2020-08-20 15:55:00|9084.9|9083.4|9084.7|9083.2|9085.6|9084.1|9082.6|9081.1|406
1597939200000|2020-08-20 16:00:00|9084.6|9083.1|9082.8|9081.3|9085|9083.5|9081.6|9080.1|469
1597939500000|2020-08-20 16:05:00|9082.9|9081.4|9083.4|9081.9|9085.3|9083.8|9081.9|9080.4|410
1597939800000|2020-08-20 16:10:00|9083.5|9082|9088.5|9087|9089.6|9088.1|9082.9|9081.4|523
1597940100000|2020-08-20 16:15:00|9088.4|9086.9|9088.4|9086.9|9088.6|9087.1|9086|9084.5|372
1597940400000|2020-08-20 16:20:00|9088.5|9087|9092.1|9090.6|9092.8|9091.3|9087.7|9086.2|381
1597940700000|2020-08-20 16:25:00|9092|9090.5|9091.3|9089.8|9092.6|9091.1|9089.5|9088|248
1597941000000|2020-08-20 16:30:00|9091.4|9089.9|9092.9|9091.4|9093.1|9091.6|9091|9089.5|311
1597941300000|2020-08-20 16:35:00|9092.8|9091.3|9092.2|9090.7|9094.4|9092.9|9090.9|9089.4|359
1597941600000|2020-08-20 16:40:00|9092.1|9090.6|9090.4|9088.9|9093.6|9092.1|9087.7|9086.2|495
1597941900000|2020-08-20 16:45:00|9090.3|9088.8|9089.4|9087.9|9090.3|9088.8|9087.4|9085.6|381
1597942200000|2020-08-20 16:50:00|9089.3|9087.8|9084.7|9083.2|9090.5|9088.8|9083.8|9082.3|453
1597942500000|2020-08-20 16:55:00|9085|9083.5|9089.3|9087.8|9089.4|9087.9|9083.4|9081.9|454
1597942800000|2020-08-20 17:00:00|9089.4|9087.9|9086.7|9085.2|9089.7|9088.2|9084.4|9082.9|379
1597943100000|2020-08-20 17:05:00|9086.8|9085.3|9090.2|9088.7|9090.4|9088.9|9086|9084.5|366
1597943400000|2020-08-20 17:10:00|9090.3|9088.8|9091.7|9090.2|9092.4|9090.9|9089.8|9088.3|463
1597943700000|2020-08-20 17:15:00|9091.8|9090.3|9092.1|9090.6|9092.1|9090.6|9089.4|9087.9|301
1597944000000|2020-08-20 17:20:00|9092|9090.5|9090.9|9089.4|9092.5|9091|9090.8|9089.3|256
1597944300000|2020-08-20 17:25:00|9090.8|9089.3|9091.8|9090.3|9092|9090.5|9089.8|9088.3|291
1597944600000|2020-08-20 17:30:00|9091.7|9090.2|9091.8|9090.3|9092.7|9091.2|9090.8|9089.3|384
1597944900000|2020-08-20 17:35:00|9091.7|9090.2|9090.3|9088.8|9091.9|9090.4|9089.5|9088|280
1597945200000|2020-08-20 17:40:00|9090.2|9088.7|9090.3|9088.8|9091.5|9090|9089.3|9087.8|235
1597945500000|2020-08-20 17:45:00|9090.2|9088.7|9088.3|9086.8|9091.9|9090.4|9087.5|9086|297
1597945800000|2020-08-20 17:50:00|9088.2|9086.7|9088.6|9087.1|9089.2|9087.7|9087.7|9086.2|315
1597946100000|2020-08-20 17:55:00|9088.9|9087.4|9091.8|9090.3|9092|9090.5|9088.5|9087|327
1597946400000|2020-08-20 18:00:00|9091.3|9089.8|9089.1|9087.6|9092.5|9091|9088.4|9086.9|352
1597946700000|2020-08-20 18:05:00|9089|9087.5|9089.1|9087.6|9089.6|9088.1|9088.1|9086.6|227
1597947000000|2020-08-20 18:10:00|9089|9087.5|9086.9|9085.4|9089.1|9087.6|9086.1|9084.6|229
1597947300000|2020-08-20 18:15:00|9087|9085.5|9085.9|9084.4|9087.2|9085.7|9085.4|9083.9|225
1597947600000|2020-08-20 18:20:00|9086|9084.5|9082.9|9081.4|9086|9084.5|9082.1|9080.6|316
1597947900000|2020-08-20 18:25:00|9083|9081.5|9083.5|9082|9083.9|9082.4|9082|9080.5|287
1597948200000|2020-08-20 18:30:00|9083.6|9082.1|9086|9084.5|9086.3|9084.8|9083.6|9082.1|310
1597948500000|2020-08-20 18:35:00|9085.8|9084.3|9085.5|9084|9086.4|9084.9|9084.6|9083.1|420
1597948800000|2020-08-20 18:40:00|9085.6|9084.1|9087.1|9085.6|9088.9|9087.4|9085.4|9083.9|347
1597949100000|2020-08-20 18:45:00|9087.2|9085.7|9085.7|9084.2|9087.2|9085.7|9084.4|9082.9|454
1597949400000|2020-08-20 18:50:00|9085.6|9084.1|9085.4|9083.9|9086.6|9085.1|9084.7|9083.2|371
1597949700000|2020-08-20 18:55:00|9085.5|9084|9086.2|9084.7|9086.4|9084.9|9084.6|9083.1|436
1597950000000|2020-08-20 19:00:00|9086.1|9084.6|9082.9|9081.4|9087.3|9085.8|9082|9080.5|547
1597950300000|2020-08-20 19:05:00|9083|9081.5|9083|9081.5|9083.5|9082|9082|9080.5|315
1597950600000|2020-08-20 19:10:00|9082.9|9081.4|9084.6|9083.1|9085.7|9084.2|9082.8|9081.3|342
1597950900000|2020-08-20 19:15:00|9084|9082.5|9085.6|9084.1|9085.8|9084.3|9082.4|9080.9|354
1597951200000|2020-08-20 19:20:00|9085.7|9084.2|9085.5|9084|9085.8|9084.2|9084|9082.5|288
1597951500000|2020-08-20 19:25:00|9085.6|9084.1|9085.4|9083.9|9087.2|9085.7|9085.1|9083.6|446
1597951800000|2020-08-20 19:30:00|9085.3|9083.8|9086.4|9084.9|9087.5|9086|9085.3|9083.8|237
1597952100000|2020-08-20 19:35:00|9086.3|9084.8|9085.2|9083.7|9087.3|9085.8|9085.1|9083.6|320
1597952400000|2020-08-20 19:40:00|9085.3|9083.8|9083.6|9082.1|9085.6|9084.1|9083|9081.5|237
1597952700000|2020-08-20 19:45:00|9083.7|9082.2|9083.8|9082.3|9083.9|9082.4|9082.4|9080.9|271
1597953000000|2020-08-20 19:50:00|9084|9082.5|9086|9084.5|9086.2|9084.7|9083.5|9082|251
1597953300000|2020-08-20 19:55:00|9086.1|9084.6|9078.6|9077.1|9086.1|9084.6|9078.5|9077|380
1597953600000|2020-08-20 20:00:00|9078.5|9077|9077.4|9075.9|9079.4|9077.9|9077.1|9075.2|303
1597953900000|2020-08-20 20:05:00|9077.3|9075.8|9077|9075.5|9078.1|9076.5|9076.4|9074.8|191
1597954200000|2020-08-20 20:10:00|9077.2|9075.7|9076|9073.6|9077.4|9075.9|9075.6|9073.4|148
1597954500000|2020-08-20 20:15:00|9075.9|9074.4|9075.5|9074|9076.8|9074.8|9075.2|9073.5|141
1597954800000|2020-08-20 20:20:00|9075.4|9073.9|9075.6|9073.2|9076.6|9074.7|9075.2|9073.2|106
1597955100000|2020-08-20 20:25:00|9075.7|9073.3|9075|9072.6|9076|9073.9|9073.2|9071.6|157
1597955400000|2020-08-20 20:30:00|9074.9|9072.5|9076.7|9074.3|9077.2|9075.2|9074.6|9072.5|150
1597955700000|2020-08-20 20:35:00|9076.8|9074.4|9077.2|9074.8|9077.2|9075.4|9076.3|9074.3|97
1597956000000|2020-08-20 20:40:00|9077.1|9074.7|9076.9|9074.5|9077.3|9075.2|9076.2|9074.2|87
1597956300000|2020-08-20 20:45:00|9077|9074.6|9076.8|9074.4|9078.3|9075.9|9076|9073.6|164
1597956600000|2020-08-20 20:50:00|9076.7|9074.3|9077|9074.6|9077.6|9075.5|9076.3|9074.2|138
1597956900000|2020-08-20 20:55:00|9077.3|9074.9|9077.9|9075.5|9079|9076.6|9077.2|9074.8|232
1597957200000|2020-08-20 21:00:00|9078.7|9073.7|9076.2|9073.5|9079.1|9075.2|9075|9071.5|39
1597957500000|2020-08-20 21:05:00|9076.7|9073.4|9077.4|9072.9|9077.8|9074|9076|9072.4|151
1597957800000|2020-08-20 21:10:00|9076.9|9073.2|9075.9|9073.5|9077.9|9074.1|9075.9|9072.4|128
1597958100000|2020-08-20 21:15:00|9077.2|9072.9|9077.5|9072.5|9077.9|9074.2|9075.9|9072.5|30
1597958400000|2020-08-20 21:20:00|9077.8|9073.6|9076.6|9073.2|9077.9|9074.3|9075.9|9072.8|46
1597958700000|2020-08-20 21:25:00|9077.4|9072.9|9077.1|9072.7|9078.1|9074|9075.9|9072.6|98
1597959000000|2020-08-20 21:30:00|9076.9|9072.8|9080.8|9075.8|9084.1|9079.1|9076.9|9072.8|313
1597959300000|2020-08-20 21:35:00|9080.7|9075.7|9080.7|9075.7|9082.8|9077.8|9080.5|9075.5|337
1597959600000|2020-08-20 21:40:00|9080.9|9075.9|9080.9|9075.9|9082.7|9077.7|9080.4|9075.4|289
1597959900000|2020-08-20 21:45:00|9082.1|9077.1|9085|9080|9086.7|9081.7|9080.5|9075.5|224
1597960200000|2020-08-20 21:50:00|9085.2|9080.2|9084.3|9079.3|9086.5|9081.5|9084|9079|278
1597960500000|2020-08-20 21:55:00|9084.4|9079.4|9084.1|9079.1|9086.6|9081.6|9083.2|9078.2|272
1597960800000|2020-08-20 22:00:00|9083.8|9078.8|9078.7|9073.7|9084.2|9079.2|9078.2|9073.2|876
1597961100000|2020-08-20 22:05:00|9078.9|9073.9|9076|9071.6|9079.3|9074.3|9075.6|9071.2|512
1597961400000|2020-08-20 22:10:00|9076.6|9071.5|9076.3|9073.1|9077.4|9073.5|9076.2|9071.3|353
1597961700000|2020-08-20 22:15:00|9076.4|9073|9076.3|9073.2|9077|9073.6|9075.9|9072.8|467
1597962000000|2020-08-20 22:20:00|9076.2|9073.3|9075.6|9073.2|9076.8|9074.2|9075.5|9072.9|435
1597962300000|2020-08-20 22:25:00|9075.7|9073.3|9076.1|9073.7|9076.6|9074.1|9075.4|9072.9|120
1597962600000|2020-08-20 22:30:00|9076|9073.6|9076.3|9073.9|9076.7|9074.3|9075.9|9073.5|110
1597962900000|2020-08-20 22:35:00|9076.6|9073.8|9076.3|9073.9|9077|9074.5|9076.1|9073.7|146
1597963200000|2020-08-20 22:40:00|9076.2|9073.8|9075.6|9073.2|9076.3|9073.9|9075.4|9072.9|101
1597963500000|2020-08-20 22:45:00|9075.5|9073|9075.7|9073.3|9075.9|9073.3|9075.4|9072.8|124
1597963800000|2020-08-20 22:50:00|9075.8|9073.1|9075.1|9072.7|9076.5|9074.1|9074.6|9072.1|145
1597964100000|2020-08-20 22:55:00|9075|9072.6|9074.8|9072.4|9075.2|9072.8|9074.6|9072.2|102
1597964400000|2020-08-20 23:00:00|9074.9|9072.5|9073.3|9070.9|9075.3|9072.9|9073.2|9070.8|174
1597964700000|2020-08-20 23:05:00|9073.2|9070.8|9073.8|9071.4|9074.4|9072|9073.1|9070.7|164
1597965000000|2020-08-20 23:10:00|9073.9|9071.5|9075.3|9072.9|9076.2|9073.8|9073.6|9071.2|146
1597965300000|2020-08-20 23:15:00|9075.2|9072.8|9075.2|9072.8|9075.3|9072.9|9074.5|9072.1|102
1597965600000|2020-08-20 23:20:00|9075.1|9072.7|9074.7|9072.3|9075.2|9072.8|9074.1|9071.7|116
1597965900000|2020-08-20 23:25:00|9074.6|9072.2|9073.8|9071.4|9074.7|9072.3|9073.6|9071.2|102
1597966200000|2020-08-20 23:30:00|9073.7|9071.3|9073.3|9070.9|9073.8|9071.4|9073.2|9070.8|111
1597966500000|2020-08-20 23:35:00|9073.4|9071|9073.5|9072|9074.4|9072.4|9073.1|9070.8|104
1597966800000|2020-08-20 23:40:00|9073.4|9071.9|9074.1|9071.7|9074.8|9072.9|9073.3|9071.3|106
1597967100000|2020-08-20 23:45:00|9074.2|9071.8|9072.8|9070.4|9074.2|9072.4|9072.7|9070.3|103
1597967400000|2020-08-20 23:50:00|9072.7|9070.3|9071.9|9069.5|9072.9|9070.9|9071.8|9069.4|175
1597967700000|2020-08-20 23:55:00|9071.8|9069.4|9071.9|9069.5|9071.9|9069.5|9070.9|9068.5|134
1597968000000|2020-08-21 00:00:00|9071.8|9069.4|9070.3|9067.9|9071.8|9069.4|9067.5|9065.6|361
1597968300000|2020-08-21 00:05:00|9069.9|9068.4|9073|9070.6|9073.9|9072.4|9069.2|9067.1|336
1597968600000|2020-08-21 00:10:00|9072.9|9070.5|9068.2|9066.7|9073|9071.1|9068.1|9066.5|224
1597968900000|2020-08-21 00:15:00|9068.1|9066.6|9067.5|9066|9069.2|9067.7|9066.5|9064.6|252
1597969200000|2020-08-21 00:20:00|9067.6|9066.1|9071.1|9069.6|9071.7|9069.9|9067.6|9065.8|269
1597969500000|2020-08-21 00:25:00|9071|9069.5|9069.9|9067.5|9071.4|9069.5|9069.3|9067.2|218
1597969800000|2020-08-21 00:30:00|9070|9067.6|9070.8|9068.4|9071.7|9069.4|9069.4|9067.4|329
1597970100000|2020-08-21 00:35:00|9070.9|9068.5|9072.6|9071.1|9073.3|9071.2|9070.2|9068.2|152
1597970400000|2020-08-21 00:40:00|9072.7|9071.2|9074|9072.5|9074.2|9072.7|9072.3|9070.4|197
1597970700000|2020-08-21 00:45:00|9073.9|9072.4|9071.9|9070.4|9073.9|9072.4|9071.7|9069.8|170
1597971000000|2020-08-21 00:50:00|9071.8|9070.3|9071.2|9068.8|9072|9070.3|9070.2|9068.4|295
1597971300000|2020-08-21 00:55:00|9071.1|9068.7|9071.2|9068.8|9073.3|9070.9|9069.9|9067.9|353
1597971600000|2020-08-21 01:00:00|9071.1|9068.7|9073.2|9071.7|9073.6|9071.9|9070.6|9068.6|325
1597971900000|2020-08-21 01:05:00|9073.3|9071.8|9073.5|9071.1|9074.5|9072.7|9072.8|9070.8|312
1597972200000|2020-08-21 01:10:00|9073.4|9071|9075.5|9073.1|9075.7|9074.1|9073|9071|271
1597972500000|2020-08-21 01:15:00|9075.4|9073|9071.4|9069.9|9075.8|9074|9070.8|9068.8|336
1597972800000|2020-08-21 01:20:00|9071.3|9069.8|9075.3|9072.9|9075.7|9073.8|9071.2|9068.8|329
1597973100000|2020-08-21 01:25:00|9075.4|9073|9077.4|9075.9|9078.6|9076.6|9075.1|9072.9|328
1597973400000|2020-08-21 01:30:00|9077.3|9075.8|9075.3|9073.8|9077.7|9075.8|9073.9|9072.1|274
1597973700000|2020-08-21 01:35:00|9075.5|9074|9073.4|9071|9075.7|9074.2|9072.2|9070.1|330
1597974000000|2020-08-21 01:40:00|9073.3|9070.9|9074.1|9072.6|9074.6|9072.6|9072|9070.3|224
1597974300000|2020-08-21 01:45:00|9074|9072.5|9074.7|9073.2|9074.7|9073.2|9073.2|9071.3|166
1597974600000|2020-08-21 01:50:00|9074.8|9073.3|9075.5|9074|9076.4|9074.4|9074.1|9072.1|221
1597974900000|2020-08-21 01:55:00|9075.6|9074.1|9076.1|9073.7|9076.8|9074.8|9074.6|9072.5|215
1597975200000|2020-08-21 02:00:00|9076.2|9073.8|9075.2|9072.8|9076.6|9074.4|9074|9072|250
1597975500000|2020-08-21 02:05:00|9074.6|9073.1|9075|9072.6|9075.3|9073.4|9073.9|9071.9|216
1597975800000|2020-08-21 02:10:00|9074.9|9072.5|9075.2|9073.7|9075.4|9073.8|9074.1|9072.3|122
1597976100000|2020-08-21 02:15:00|9075.3|9073.8|9075.1|9073.6|9075.6|9074.1|9074.1|9072.2|190
1597976400000|2020-08-21 02:20:00|9075|9073.5|9075.6|9074.1|9075.7|9074.2|9074.8|9073.1|135
1597976700000|2020-08-21 02:25:00|9075.7|9074.2|9073.9|9072.4|9076.2|9074.7|9073.8|9072|206
1597977000000|2020-08-21 02:30:00|9074|9072.5|9073.2|9071.7|9075|9073.3|9073|9071.3|187
1597977300000|2020-08-21 02:35:00|9073.3|9071.8|9075|9073.5|9075.8|9074.2|9073|9071.5|199
1597977600000|2020-08-21 02:40:00|9074.9|9073.4|9073.2|9071.7|9075|9073.5|9072.9|9070.7|232
1597977900000|2020-08-21 02:45:00|9073.4|9071.9|9074.2|9072.7|9074.4|9072.9|9073.2|9071.5|198
1597978200000|2020-08-21 02:50:00|9074.1|9072.6|9074.1|9072.6|9074.3|9072.8|9073.4|9071.6|124
1597978500000|2020-08-21 02:55:00|9074|9072.5|9072.7|9071.2|9074.1|9072.5|9072.3|9070.5|149
1597978800000|2020-08-21 03:00:00|9073.1|9071.6|9072.3|9070.8|9073.3|9071.6|9071.8|9069.8|99
1597979100000|2020-08-21 03:05:00|9072.2|9070.7|9072.4|9070.9|9072.6|9071|9071.8|9070.1|114
1597979400000|2020-08-21 03:10:00|9072.3|9070.8|9070.8|9069.3|9072.3|9070.8|9070.7|9069|211
1597979700000|2020-08-21 03:15:00|9070.9|9069.4|9071.5|9070|9072.2|9070.2|9070.8|9069.1|142
1597980000000|2020-08-21 03:20:00|9071.4|9069.9|9070.9|9069.4|9072.3|9070.6|9070.8|9069.3|135
1597980300000|2020-08-21 03:25:00|9071|9069.5|9072.2|9069.8|9072.5|9070.5|9070.9|9069.3|145
1597980600000|2020-08-21 03:30:00|9072.1|9069.7|9072.3|9070.8|9072.6|9071|9071.5|9069.5|119
1597980900000|2020-08-21 03:35:00|9072.4|9070.9|9073.1|9070.7|9073.2|9071.4|9072.4|9070.6|75
1597981200000|2020-08-21 03:40:00|9073.2|9070.8|9071.9|9070.4|9073.2|9071.2|9071.7|9070.1|153
1597981500000|2020-08-21 03:45:00|9071.8|9070.3|9072.4|9070.9|9072.7|9071.2|9071.8|9070.3|145
1597981800000|2020-08-21 03:50:00|9072.5|9071|9072.3|9070.8|9072.7|9071.2|9072.1|9070.6|120
1597982100000|2020-08-21 03:55:00|9072.4|9070.9|9071.7|9070.2|9072.7|9071|9071.4|9069.4|127
1597982400000|2020-08-21 04:00:00|9071.5|9070|9070.4|9068.9|9072.1|9070.6|9070.4|9068.9|123
1597982700000|2020-08-21 04:05:00|9070.5|9069|9071.4|9069.9|9071.6|9070.1|9070.5|9069|133
1597983000000|2020-08-21 04:10:00|9071.5|9070|9071.5|9070|9071.6|9070.1|9071.2|9069.7|178
1597983300000|2020-08-21 04:15:00|9071.6|9070.1|9071.6|9070.1|9071.7|9070.2|9069.5|9067.6|221
1597983600000|2020-08-21 04:20:00|9071.7|9070.2|9073.2|9070.8|9073.2|9071.3|9071.6|9070.1|154
1597983900000|2020-08-21 04:25:00|9073.1|9070.7|9071.9|9069.5|9073.3|9071.5|9071.2|9069.5|129
1597984200000|2020-08-21 04:30:00|9072|9069.6|9072.1|9069.7|9072.2|9070.6|9071|9069.5|127
1597984500000|2020-08-21 04:35:00|9072.2|9069.8|9072.6|9071.1|9072.9|9071.4|9071.5|9069.8|163
1597984800000|2020-08-21 04:40:00|9072.5|9071|9071.1|9069.6|9073.3|9071.8|9071|9069.5|260
1597985100000|2020-08-21 04:45:00|9071.2|9069.7|9071.9|9070.4|9073.2|9071.2|9071.1|9069.6|147
1597985400000|2020-08-21 04:50:00|9071.8|9070.3|9071.9|9070.4|9073.1|9071.1|9071.1|9069.1|195
1597985700000|2020-08-21 04:55:00|9072|9070.5|9072.6|9071.1|9073|9071.2|9071.4|9069.7|185
1597986000000|2020-08-21 05:00:00|9072.5|9071|9073.2|9071.7|9074.7|9072.3|9071.7|9070.2|197
1597986300000|2020-08-21 05:05:00|9073.4|9071.9|9072.6|9071.1|9074|9072.1|9072.6|9071.1|154
1597986600000|2020-08-21 05:10:00|9072.7|9071.2|9072.1|9069.7|9073|9071.2|9071.5|9069.6|147
1597986900000|2020-08-21 05:15:00|9072.2|9069.8|9069.4|9067|9072.5|9070.1|9068.6|9066.6|184
1597987200000|2020-08-21 05:20:00|9069.3|9066.9|9070.6|9069.1|9071.1|9069.4|9068.7|9066.9|177
1597987500000|2020-08-21 05:25:00|9070.7|9069.2|9070.5|9068.1|9071.3|9069.4|9070.2|9068|115
1597987800000|2020-08-21 05:30:00|9070.6|9068.2|9070|9068.5|9071.3|9069.7|9069.8|9068.2|135
1597988100000|2020-08-21 05:35:00|9070.1|9068.6|9068.8|9067.3|9070.1|9068.6|9068.4|9066.9|129
1597988400000|2020-08-21 05:40:00|9068.7|9067.2|9067.6|9066.1|9068.9|9067.4|9067.4|9065.7|164
1597988700000|2020-08-21 05:45:00|9067.7|9066.2|9065|9063.5|9067.7|9066.2|9062.9|9060.9|214
1597989000000|2020-08-21 05:50:00|9065.1|9063.6|9064.9|9063.4|9067|9065.5|9064.5|9063|201
1597989300000|2020-08-21 05:55:00|9065.1|9063.6|9064.6|9062.2|9065.4|9063.9|9063.6|9061.7|185
1597989600000|2020-08-21 06:00:00|9064.7|9062.3|9067.1|9065.6|9068.4|9066.8|9062.8|9061.3|489
1597989900000|2020-08-21 06:05:00|9066.6|9065.1|9066.1|9064.6|9067.7|9065.6|9062|9060.5|436
1597990200000|2020-08-21 06:10:00|9066.2|9064.7|9067.7|9066.2|9067.8|9066.3|9065|9063.2|331
1597990500000|2020-08-21 06:15:00|9067.8|9066.3|9066.8|9065.3|9068.3|9066.6|9066.4|9064.9|287
1597990800000|2020-08-21 06:20:00|9066.9|9065.4|9071.8|9070.3|9072|9070.5|9065.6|9064.1|318
1597991100000|2020-08-21 06:25:00|9071.9|9070.4|9071.9|9070.4|9073|9071.5|9069.8|9068.2|296
1597991400000|2020-08-21 06:30:00|9072|9070.5|9076.1|9074.6|9077.4|9075.5|9070.9|9069.3|357
1597991700000|2020-08-21 06:35:00|9076.2|9074.7|9080.1|9078.6|9081.2|9079.1|9076.1|9074.6|417
1597992000000|2020-08-21 06:40:00|9080.2|9078.7|9082.2|9079.8|9084|9082.2|9080|9078.5|284
1597992300000|2020-08-21 06:45:00|9081.7|9080.2|9080.1|9078.6|9083.8|9082|9080.1|9078.4|316
1597992600000|2020-08-21 06:50:00|9080|9078.5|9081.8|9080.3|9082.1|9080.4|9080|9078.5|231
1597992900000|2020-08-21 06:55:00|9081.7|9080.2|9077.4|9075.9|9082.1|9080.2|9076.8|9075|300
1597993200000|2020-08-21 07:00:00|9077.3|9075.8|9077.2|9075.7|9079.8|9078|9076.8|9075.2|356
1597993500000|2020-08-21 07:05:00|9077.3|9075.8|9079.3|9077.8|9079.8|9078|9076.3|9074.8|310
1597993800000|2020-08-21 07:10:00|9079.4|9077.9|9083.7|9081.3|9084.2|9082.7|9079.4|9077.9|520
1597994100000|2020-08-21 07:15:00|9083.8|9081.4|9093.8|9091.4|9094.1|9092.5|9083.8|9081.4|938
1597994400000|2020-08-21 07:20:00|9093.9|9091.5|9090.8|9089.3|9095.6|9094.1|9090.6|9089|503
1597994700000|2020-08-21 07:25:00|9090.7|9089.2|9092.7|9090.3|9093.1|9091.1|9089.9|9088|377
1597995000000|2020-08-21 07:30:00|9092.2|9089.8|9095|9092.6|9096.8|9094.7|9089.6|9087.2|902
1597995300000|2020-08-21 07:35:00|9094.6|9093.1|9085.5|9084|9094.7|9093.2|9082.5|9080.5|698
1597995600000|2020-08-21 07:40:00|9085.4|9083.9|9086.6|9084.2|9090|9088.1|9085.4|9083.9|586
1597995900000|2020-08-21 07:45:00|9086.7|9084.3|9083.7|9082.2|9087.2|9085.6|9083.5|9082|378
1597996200000|2020-08-21 07:50:00|9083.5|9082|9082.7|9081.2|9085.2|9083.7|9082.1|9080.6|380
1597996500000|2020-08-21 07:55:00|9082.8|9081.3|9085.5|9084|9086.6|9085.1|9082.5|9081|375
1597996800000|2020-08-21 08:00:00|9085.7|9084.2|9087.8|9086.3|9089.9|9088.4|9083.5|9081.7|520
1597997100000|2020-08-21 08:05:00|9087.7|9086.2|9098|9095.6|9098.4|9096.5|9086.1|9084.6|672
1597997400000|2020-08-21 08:10:00|9097.4|9095.9|9098.4|9096.9|9099.3|9097.6|9094.8|9092.8|476
1597997700000|2020-08-21 08:15:00|9098.5|9097|9094.3|9092.8|9099.2|9097.5|9093.7|9092.2|502
1597998000000|2020-08-21 08:20:00|9094.8|9093.3|9104.2|9102.7|9104.2|9102.7|9094.8|9093.3|613
1597998300000|2020-08-21 08:25:00|9104.1|9102.6|9101.4|9099|9105.3|9103.7|9098.9|9097.4|500
1597998600000|2020-08-21 08:30:00|9101.3|9098.9|9102.5|9101|9104.7|9103.2|9097.8|9096.3|503
1597998900000|2020-08-21 08:35:00|9102.4|9100.9|9106.3|9104.8|9108|9106.5|9101.9|9100.4|435
1597999200000|2020-08-21 08:40:00|9106|9104.5|9106.8|9105.3|9109.1|9107.6|9104.7|9103.1|574
1597999500000|2020-08-21 08:45:00|9106.9|9105.4|9109.9|9108.4|9111.3|9109.2|9104.5|9102.6|593
1597999800000|2020-08-21 08:50:00|9110|9108.5|9105.9|9104.4|9115.1|9113.1|9105.5|9104|511
1598000100000|2020-08-21 08:55:00|9105.6|9104.1|9107|9105.5|9108.1|9106.6|9105|9103.5|516
1598000400000|2020-08-21 09:00:00|9107.1|9105.6|9107.8|9105.4|9110|9108.5|9105.5|9103.6|529
1598000700000|2020-08-21 09:05:00|9107.2|9105.7|9104.8|9103.3|9107.8|9106.3|9104.6|9103.1|444
1598001000000|2020-08-21 09:10:00|9104.5|9103|9106|9104.5|9108.8|9107|9104.2|9102.7|421
1598001300000|2020-08-21 09:15:00|9106.1|9104.6|9109.8|9108.3|9111.7|9110.2|9105.7|9104.2|470
1598001600000|2020-08-21 09:20:00|9110.4|9108.9|9106.2|9104.7|9110.4|9108.9|9105.5|9104|395
1598001900000|2020-08-21 09:25:00|9106.1|9104.6|9103.7|9102.2|9106.5|9105|9102.8|9101.3|397
1598002200000|2020-08-21 09:30:00|9103.8|9102.3|9105.7|9104.2|9105.8|9104.3|9101.8|9100.1|478
1598002500000|2020-08-21 09:35:00|9105.6|9104.1|9104.9|9103.4|9107|9105.5|9102.3|9100.8|521
1598002800000|2020-08-21 09:40:00|9105|9103.5|9107.9|9106.4|9109.6|9108.1|9104.6|9103.1|446
1598003100000|2020-08-21 09:45:00|9108|9106.5|9104|9102.5|9108.7|9106.9|9102.4|9100.9|471
1598003400000|2020-08-21 09:50:00|9104.1|9102.6|9105.1|9102.7|9106.1|9104.2|9102|9100.5|478
1598003700000|2020-08-21 09:55:00|9105.2|9102.8|9104.6|9103.1|9105.8|9104|9102.3|9100.5|378
1598004000000|2020-08-21 10:00:00|9104.7|9103.2|9109.8|9108.3|9110.2|9108.7|9104.6|9102.7|352
1598004300000|2020-08-21 10:05:00|9109.9|9108.4|9107.6|9105.2|9113.7|9111.9|9107.4|9105.2|385
1598004600000|2020-08-21 10:10:00|9107.7|9105.3|9105.9|9104.4|9110.2|9108.3|9104.1|9102.6|402
1598004900000|2020-08-21 10:15:00|9106|9104.5|9111|9109.5|9111.5|9110|9105.9|9104.2|520
1598005200000|2020-08-21 10:20:00|9110.7|9109.2|9109.7|9108.2|9111.2|9109.5|9108.3|9106.5|503
1598005500000|2020-08-21 10:25:00|9109.8|9108.3|9118.8|9117.3|9122.3|9120.5|9108.8|9107.1|716
1598005800000|2020-08-21 10:30:00|9118.7|9117.2|9121.8|9120.3|9123|9121.5|9117.7|9116.2|638
1598006100000|2020-08-21 10:35:00|9122.3|9119.9|9120.9|9119.4|9122.3|9120.8|9120.1|9118.4|513
1598006400000|2020-08-21 10:40:00|9120.8|9119.3|9117.8|9116.3|9122.3|9120.5|9117.7|9116.2|438
1598006700000|2020-08-21 10:45:00|9117.6|9116.1|9115.6|9114.1|9119.5|9117.5|9114.9|9113.4|423
1598007000000|2020-08-21 10:50:00|9115.7|9114.2|9116.4|9114.9|9119.2|9117.3|9114.2|9112.7|349
1598007300000|2020-08-21 10:55:00|9116.5|9115|9113.8|9112.3|9116.9|9115.4|9112.4|9110.9|512
1598007600000|2020-08-21 11:00:00|9113.9|9112.4|9116.1|9114.6|9118.4|9116.9|9113.9|9112.4|462
1598007900000|2020-08-21 11:05:00|9116.2|9114.7|9119|9117.5|9119|9117.5|9114.5|9112.6|391
1598008200000|2020-08-21 11:10:00|9119.1|9117.6|9122.4|9120.9|9123.2|9121.7|9117.9|9116|435
1598008500000|2020-08-21 11:15:00|9122.5|9121|9118|9116.5|9122.5|9121|9117.7|9116|360
1598008800000|2020-08-21 11:20:00|9117.9|9116.4|9117.4|9115.9|9120.3|9118.8|9117.2|9115.7|360
1598009100000|2020-08-21 11:25:00|9117.3|9115.8|9121.4|9119|9121.5|9119.6|9115.2|9113.7|478
1598009400000|2020-08-21 11:30:00|9121.1|9119.6|9124|9122.5|9124.1|9122.6|9120.9|9118.5|437
1598009700000|2020-08-21 11:35:00|9123.9|9122.4|9127.2|9125.7|9130|9128.4|9122.4|9120.9|548
1598010000000|2020-08-21 11:40:00|9127.1|9125.6|9125.3|9122.9|9128|9126.3|9123.7|9122.2|608
1598010300000|2020-08-21 11:45:00|9125.4|9123|9125|9123.5|9128.2|9126.5|9123.9|9122|556
1598010600000|2020-08-21 11:50:00|9125.1|9123.6|9125.1|9123.6|9129.6|9127.6|9124.7|9123.2|518
1598010900000|2020-08-21 11:55:00|9125.4|9123.9|9128.3|9126.8|9130.6|9129.1|9124.9|9123.4|490
1598011200000|2020-08-21 12:00:00|9128.8|9127.3|9133.5|9131.1|9133.5|9131.4|9126.7|9125.2|853
1598011500000|2020-08-21 12:05:00|9133.6|9131.2|9136|9134.5|9137.5|9135.8|9133.2|9131.2|674
1598011800000|2020-08-21 12:10:00|9135.9|9134.4|9129.8|9128.3|9138.8|9136.8|9129.4|9127.9|527
1598012100000|2020-08-21 12:15:00|9129.7|9128.2|9129.8|9128.3|9131.3|9129.8|9128.5|9127|363
1598012400000|2020-08-21 12:20:00|9129.9|9128.4|9129.6|9128.1|9130.8|9129|9126.8|9125.2|535
1598012700000|2020-08-21 12:25:00|9129.7|9128.2|9129.8|9127.4|9131.7|9130.2|9127|9125.3|524
1598013000000|2020-08-21 12:30:00|9129.9|9127.5|9126.8|9125.3|9130.2|9128.7|9124.2|9122.7|562
1598013300000|2020-08-21 12:35:00|9126.7|9125.2|9127.8|9126.3|9128.2|9126.7|9123.6|9122.1|592
1598013600000|2020-08-21 12:40:00|9127.9|9126.4|9125.9|9124.4|9131.3|9129.7|9125.9|9124.2|487
1598013900000|2020-08-21 12:45:00|9126|9124.5|9125.9|9124.4|9128.2|9126.1|9124.8|9123.3|362
1598014200000|2020-08-21 12:50:00|9126.1|9124.6|9121.2|9119.7|9126.7|9124.8|9120.5|9119|469
1598014500000|2020-08-21 12:55:00|9121.3|9119.8|9121.6|9120.1|9123.8|9122.3|9120.5|9118.8|559
1598014800000|2020-08-21 13:00:00|9121.5|9120|9124.7|9123.2|9124.9|9123.4|9119.9|9118.4|505
1598015100000|2020-08-21 13:05:00|9124.6|9123.1|9128.2|9126.7|9131|9129.5|9123|9121.1|555
1598015400000|2020-08-21 13:10:00|9128.7|9127.2|9124.7|9123.2|9129.6|9128.1|9123.6|9122.1|608
1598015700000|2020-08-21 13:15:00|9124.8|9123.3|9121.4|9119.9|9127.6|9126.1|9121.1|9119.5|526
1598016000000|2020-08-21 13:20:00|9121.5|9120|9120.8|9119.3|9123|9121.4|9120|9118.5|485
1598016300000|2020-08-21 13:25:00|9120.9|9119.4|9123.7|9122.2|9124.9|9123.4|9120.7|9119.2|409
1598016600000|2020-08-21 13:30:00|9123.6|9122.1|9122.4|9120.9|9124.2|9122.4|9119.6|9117.8|605
1598016900000|2020-08-21 13:35:00|9122.5|9121|9126.1|9124.6|9126.5|9125|9122|9120.5|631
1598017200000|2020-08-21 13:40:00|9126.2|9124.7|9119.3|9116.9|9127.1|9125.1|9117.8|9116|647
1598017500000|2020-08-21 13:45:00|9119.6|9117.2|9130|9128.5|9134.7|9133.1|9119.6|9117.2|965
1598017800000|2020-08-21 13:50:00|9130.1|9128.6|9133.1|9131.6|9138.6|9137.1|9129.6|9128.1|842
1598018100000|2020-08-21 13:55:00|9133.2|9131.7|9133.4|9131|9138.5|9136.6|9132.9|9130.7|657
1598018400000|2020-08-21 14:00:00|9133.3|9130.9|9136.5|9135|9138.2|9136.7|9132.8|9130.4|697
1598018700000|2020-08-21 14:05:00|9136.6|9135.1|9134.7|9133.2|9137.4|9135.9|9132.8|9131.3|671
1598019000000|2020-08-21 14:10:00|9134.8|9133.3|9132|9130.5|9135.8|9133.8|9130.6|9129.1|623
1598019300000|2020-08-21 14:15:00|9132.1|9130.6|9125.5|9124|9133.6|9132.1|9124.8|9123.3|569
1598019600000|2020-08-21 14:20:00|9125.4|9123.9|9122|9120.5|9126|9124.5|9121.3|9119.8|572
1598019900000|2020-08-21 14:25:00|9122.1|9120.6|9123|9121.5|9123.8|9122.3|9120.5|9119|425
1598020200000|2020-08-21 14:30:00|9122.9|9121.4|9129.8|9128.3|9130|9128.5|9121|9119.5|547
1598020500000|2020-08-21 14:35:00|9130|9128.5|9125.6|9124.1|9130|9128.5|9122.8|9120.9|490
1598020800000|2020-08-21 14:40:00|9125.5|9124|9125.7|9124.2|9128.3|9126.5|9125.5|9124|407
1598021100000|2020-08-21 14:45:00|9125.8|9124.3|9123|9121.5|9128|9126.5|9120.7|9118.9|588
1598021400000|2020-08-21 14:50:00|9122.9|9121.4|9125|9123.5|9126.3|9124.3|9121.1|9119.6|448
1598021700000|2020-08-21 14:55:00|9124.9|9123.4|9126.1|9124.6|9127.6|9126.1|9122.7|9121.2|580
1598022000000|2020-08-21 15:00:00|9126.3|9124.8|9128.3|9126.8|9129.8|9128.2|9124.5|9123|605
1598022300000|2020-08-21 15:05:00|9128.2|9126.7|9127.9|9126.4|9129.7|9128.2|9126.1|9124.6|474
1598022600000|2020-08-21 15:10:00|9128|9126.5|9124.6|9123.1|9129.2|9127.7|9124.5|9123|370
1598022900000|2020-08-21 15:15:00|9124.7|9123.2|9126.8|9125.3|9127|9125.5|9122.9|9121.4|437
1598023200000|2020-08-21 15:20:00|9126.7|9125.2|9125.3|9123.8|9127|9125.5|9124.8|9123.3|424
1598023500000|2020-08-21 15:25:00|9125.2|9123.7|9119.7|9117.3|9125.3|9123.8|9118.8|9117.3|397
1598023800000|2020-08-21 15:30:00|9119.8|9117.4|9123.7|9122.2|9123.7|9122.2|9119.4|9117.3|382
1598024100000|2020-08-21 15:35:00|9123.6|9122.1|9123.8|9122.3|9127|9125.3|9123.6|9122.1|461
1598024400000|2020-08-21 15:40:00|9123.7|9122.2|9125.7|9124.2|9125.8|9124.3|9122.9|9121.3|357
1598024700000|2020-08-21 15:45:00|9125.6|9124.1|9130.2|9128.7|9130.3|9128.8|9125.6|9124.1|428
1598025000000|2020-08-21 15:50:00|9129.7|9128.2|9132|9130.5|9133|9131.5|9127.9|9126.4|358
1598025300000|2020-08-21 15:55:00|9132.2|9130.7|9131.8|9130.3|9132.8|9131.1|9130.2|9128.7|350
1598025600000|2020-08-21 16:00:00|9131.9|9130.4|9134.4|9132.9|9134.4|9132.9|9131.8|9130.3|333
1598025900000|2020-08-21 16:05:00|9134.2|9132.7|9132|9130.5|9134.2|9132.7|9130.8|9129.3|323
1598026200000|2020-08-21 16:10:00|9131.9|9130.4|9132.1|9130.6|9133.8|9132.3|9131.5|9130|247
1598026500000|2020-08-21 16:15:00|9132.2|9130.7|9136.7|9135.2|9136.8|9135.3|9132.1|9130.6|316
1598026800000|2020-08-21 16:20:00|9136.8|9135.3|9135.5|9134|9136.8|9135.3|9134.4|9132.9|325
1598027100000|2020-08-21 16:25:00|9135.4|9133.9|9134.6|9133.1|9137.1|9135.6|9134.3|9132.8|259
1598027400000|2020-08-21 16:30:00|9134.5|9133|9136.3|9134.8|9136.9|9135.4|9134.5|9133|250
1598027700000|2020-08-21 16:35:00|9136.4|9134.9|9140.2|9138.7|9140.6|9139.1|9136.1|9134.6|293
1598028000000|2020-08-21 16:40:00|9140.3|9138.8|9137.7|9136.2|9140.6|9139.1|9137.7|9136.2|300
1598028300000|2020-08-21 16:45:00|9137.8|9136.3|9137.8|9136.3|9140.6|9139.1|9137.4|9135.9|338
1598028600000|2020-08-21 16:50:00|9137.7|9136.2|9136.8|9135.3|9138.4|9136.9|9135.9|9134.4|317
1598028900000|2020-08-21 16:55:00|9136.9|9135.4|9135.4|9133.9|9139|9137.5|9135.3|9133.6|388
1598029200000|2020-08-21 17:00:00|9135.3|9133.8|9134.1|9132.6|9137.3|9135.5|9134|9132.5|353
1598029500000|2020-08-21 17:05:00|9134|9132.5|9134|9132.5|9135.5|9134|9133.5|9132|233
1598029800000|2020-08-21 17:10:00|9134.2|9132.7|9134.5|9133|9134.7|9133.2|9133.6|9132.1|296
1598030100000|2020-08-21 17:15:00|9134.4|9132.9|9131.1|9129.6|9134.5|9133|9131|9129.5|292
1598030400000|2020-08-21 17:20:00|9131.2|9129.7|9131.3|9129.8|9131.6|9130.1|9130.3|9128.7|211
1598030700000|2020-08-21 17:25:00|9131.4|9129.9|9131.1|9129.6|9132.1|9130.6|9130.9|9129.4|195
1598031000000|2020-08-21 17:30:00|9131.2|9129.7|9129.5|9128|9132.3|9130.4|9129.3|9127.8|209
1598031300000|2020-08-21 17:35:00|9129.6|9128.1|9129.5|9128|9132.1|9130.2|9128.6|9127.1|288
1598031600000|2020-08-21 17:40:00|9129.4|9127.9|9130.4|9128.9|9130.8|9129|9128.1|9126.3|221
1598031900000|2020-08-21 17:45:00|9130.5|9129|9127.9|9126.4|9131.3|9129.8|9127.8|9126.3|235
1598032200000|2020-08-21 17:50:00|9128|9126.5|9125|9123.5|9128.3|9126.6|9125|9123.5|268
1598032500000|2020-08-21 17:55:00|9125.1|9123.6|9124.8|9123.3|9127.7|9126.2|9124.4|9122.9|317
1598032800000|2020-08-21 18:00:00|9124.9|9123.4|9125.5|9124|9126.2|9124.7|9124.4|9122.9|180
1598033100000|2020-08-21 18:05:00|9125.4|9123.9|9126.4|9124.9|9126.5|9125|9125.3|9123.8|142
1598033400000|2020-08-21 18:10:00|9126.5|9125|9125.6|9124.1|9127.7|9126.2|9125.5|9124|195
1598033700000|2020-08-21 18:15:00|9125.5|9124|9124.1|9122.6|9125.5|9124|9122.9|9121.4|257
1598034000000|2020-08-21 18:20:00|9124|9122.5|9123|9121.5|9124.1|9122.6|9122.8|9121.3|159
1598034300000|2020-08-21 18:25:00|9123.1|9121.6|9123.5|9122|9124.3|9122.8|9122.7|9121.2|177
1598034600000|2020-08-21 18:30:00|9123.6|9122.1|9123.8|9122.3|9124|9122.5|9123|9121.5|207
1598034900000|2020-08-21 18:35:00|9123.7|9122.2|9124.7|9123.2|9124.9|9123.4|9123.6|9122.1|203
1598035200000|2020-08-21 18:40:00|9124.6|9123.1|9127.6|9126.1|9128.1|9126.2|9124.6|9123.1|147
1598035500000|2020-08-21 18:45:00|9127.7|9126.2|9127|9125.5|9127.7|9126.2|9126.5|9125|139
1598035800000|2020-08-21 18:50:00|9126.7|9125.2|9125|9123.5|9126.8|9125.3|9124.7|9123.2|133
1598036100000|2020-08-21 18:55:00|9124.9|9123.4|9123.8|9122.3|9126.2|9124.2|9122.5|9120.8|311
1598036400000|2020-08-21 19:00:00|9123.9|9122.4|9121|9119.5|9125|9123.3|9120.1|9118.6|503
1598036700000|2020-08-21 19:05:00|9121.2|9119.7|9120.8|9119.3|9122.1|9120.3|9119.6|9118.1|369
1598037000000|2020-08-21 19:10:00|9120.9|9119.4|9120.6|9119.1|9121.8|9120.2|9119.1|9117.6|288
1598037300000|2020-08-21 19:15:00|9120.5|9119|9119.7|9118.2|9121.9|9120.2|9119.6|9117.6|209
1598037600000|2020-08-21 19:20:00|9119.5|9118|9119.9|9118.4|9120.5|9119|9118.9|9117.4|124
1598037900000|2020-08-21 19:25:00|9120|9118.5|9120.8|9119.3|9121.1|9119.6|9119.9|9118.4|128
1598038200000|2020-08-21 19:30:00|9120.9|9119.4|9120.8|9119.3|9121.1|9119.6|9120.6|9119.1|92
1598038500000|2020-08-21 19:35:00|9120.9|9119.4|9122.8|9121.3|9123.3|9121.8|9120.8|9119.3|122
1598038800000|2020-08-21 19:40:00|9122.7|9121.2|9120.7|9119.2|9123.2|9121.7|9120.3|9118.5|187
1598039100000|2020-08-21 19:45:00|9120.6|9119.1|9119.9|9118.4|9121.8|9120.1|9119.6|9117.6|192
1598039400000|2020-08-21 19:50:00|9119.8|9118.3|9117.9|9116.4|9119.9|9118.4|9116.7|9115.2|196
1598039700000|2020-08-21 19:55:00|9117.8|9116.3|9117.3|9115.8|9118.7|9116.8|9116.3|9114.4|235
1598040000000|2020-08-21 20:00:00|9117.9|9115.5|9117.9|9115.5|9118.1|9115.7|9114.7|9112.7|348
1598040300000|2020-08-21 20:05:00|9117.8|9115.4|9118.3|9115.9|9119.1|9116.9|9117.5|9115.2|184
1598040600000|2020-08-21 20:10:00|9118.2|9115.8|9115.5|9113.1|9120.4|9118|9115.1|9112.7|340
1598040900000|2020-08-21 20:15:00|9115.6|9113.2|9117.2|9114.8|9117.7|9115.4|9112.8|9110.4|266
1598041200000|2020-08-21 20:20:00|9116.8|9115.3|9115.3|9112.9|9118.5|9116.5|9115|9112.9|419
1598041500000|2020-08-21 20:25:00|9114.8|9113.3|9117.1|9114.7|9117.8|9115.4|9114.8|9112.9|149
1598041800000|2020-08-21 20:30:00|9117.4|9115|9117.8|9115.4|9118|9115.6|9117|9114.6|85
1598042100000|2020-08-21 20:35:00|9117.9|9115.5|9118|9115.6|9118|9115.6|9116.9|9114.5|122
1598042400000|2020-08-21 20:40:00|9117.8|9115.4|9118.7|9116.3|9119|9116.6|9117.8|9115.4|111
1598042700000|2020-08-21 20:45:00|9118.8|9116.4|9119.6|9117.2|9120.4|9118|9117.9|9115.5|223
1598043000000|2020-08-21 20:50:00|9119.5|9117.1|9119.6|9117.2|9120.8|9118.4|9119.1|9116.7|148
1598043300000|2020-08-21 20:55:00|9119.7|9117.3|9117.3|9114.9|9119.7|9117.3|9117.1|9113.6|232
1598212800000|2020-08-23 20:00:00|9118.1|9114.7|9118.1|9114.7|9118.1|9114.7|9118.1|9114.7|1
1598213100000|2020-08-23 20:05:00|9124.3|9113.3|9123.9|9112.9|9124.3|9113.3|9123.9|9112.9|2
1598213400000|2020-08-23 20:10:00|9129.7|9118.7|9129.7|9118.7|9129.7|9118.7|9129.7|9118.7|1
1598213700000|2020-08-23 20:15:00|9106.7|9095.7|9132.2|9121.2|9133.4|9122.4|9105.3|9094.3|27
1598214000000|2020-08-23 20:20:00|9126.3|9115.3|9125.3|9114.3|9126.3|9115.3|9124.9|9113.9|3
1598214300000|2020-08-23 20:25:00|9132.2|9121.2|9132.2|9121.2|9132.2|9121.2|9132.2|9121.2|1
1598215200000|2020-08-23 20:40:00|9125.3|9114.3|9125.3|9114.3|9125.3|9114.3|9125.3|9114.3|1
1598215500000|2020-08-23 20:45:00|9126.3|9115.3|9126.3|9115.3|9126.3|9115.3|9126.3|9115.3|1
1598216100000|2020-08-23 20:55:00|9126.2|9115.2|9126.3|9115.3|9126.3|9115.3|9126.2|9115.2|8
1598216400000|2020-08-23 21:00:00|9126.1|9115.1|9126.1|9115.1|9126.3|9115.3|9126.1|9115.1|26
1598216700000|2020-08-23 21:05:00|9125.6|9114.6|9124.5|9114.5|9126.1|9115.1|9122.9|9111.9|35
1598217000000|2020-08-23 21:10:00|9124.1|9114.1|9119.3|9114.3|9124.2|9115|9118.1|9111.5|24
1598217300000|2020-08-23 21:15:00|9119|9114|9120.5|9115.5|9120.5|9115.5|9119|9114|4
1598217600000|2020-08-23 21:20:00|9120.4|9115.4|9119.4|9114.4|9120.5|9115.5|9118.7|9113.7|9
1598217900000|2020-08-23 21:25:00|9118.6|9113.6|9119.2|9114.2|9119.4|9114.4|9118.4|9113.4|38
1598218200000|2020-08-23 21:30:00|9117.6|9112.6|9118.3|9113.3|9119.5|9114.5|9117.6|9112.6|96
1598218500000|2020-08-23 21:35:00|9118.1|9113.1|9118|9113|9119|9114|9118|9113|90
1598218800000|2020-08-23 21:40:00|9118.2|9113.2|9118.4|9113.4|9119.1|9114.1|9117.6|9112.6|115
1598219100000|2020-08-23 21:45:00|9118.3|9113.3|9118.3|9113.3|9119.3|9114.3|9117.5|9112.5|57
1598219400000|2020-08-23 21:50:00|9118.4|9113.4|9120.5|9115.5|9120.7|9115.7|9117.7|9112.7|93
1598219700000|2020-08-23 21:55:00|9120.4|9115.4|9120.7|9115.7|9121.6|9116.6|9120.1|9115.1|69
1598220000000|2020-08-23 22:00:00|9121.1|9116.1|9116.1|9113.7|9121.8|9116.8|9113.2|9108.2|873
1598220300000|2020-08-23 22:05:00|9116|9113.6|9116.2|9113.8|9118.3|9114.8|9113.6|9108.6|230
1598220600000|2020-08-23 22:10:00|9116.3|9113.9|9118|9115.6|9118.7|9115.9|9114.9|9111.6|119
1598220900000|2020-08-23 22:15:00|9117.9|9115.5|9117.2|9114.8|9119.2|9116.2|9116.3|9113.5|87
1598221200000|2020-08-23 22:20:00|9117.4|9115|9117.1|9114.7|9119.8|9116|9116.9|9114.5|133
1598221500000|2020-08-23 22:25:00|9116.9|9114.5|9116.5|9114.1|9119.3|9116.9|9116.5|9114.1|200
1598221800000|2020-08-23 22:30:00|9116.6|9114.2|9117.5|9115.1|9119.3|9116.9|9114.9|9112.5|345
1598222100000|2020-08-23 22:35:00|9117.6|9115.2|9116.6|9114.2|9121.6|9119.2|9116.5|9114.1|323
1598222400000|2020-08-23 22:40:00|9116.5|9114.1|9119.1|9116.7|9119.4|9117|9116.5|9114.1|327
1598222700000|2020-08-23 22:45:00|9119.2|9116.8|9120.9|9118.5|9121.5|9119.1|9118.2|9115.8|180
1598223000000|2020-08-23 22:50:00|9120.8|9118.4|9119.4|9117|9122|9119.6|9118.4|9116|250
1598223300000|2020-08-23 22:55:00|9119.3|9116.9|9117.1|9114.7|9119.4|9117|9114.4|9112|445
1598223600000|2020-08-23 23:00:00|9116|9113.6|9117.7|9115.3|9119.1|9116.7|9115.9|9113.5|568
1598223900000|2020-08-23 23:05:00|9117.8|9115.4|9118.2|9115.8|9118.8|9116.4|9117.2|9114.8|189
1598224200000|2020-08-23 23:10:00|9118.4|9116|9118.2|9115.8|9118.7|9116.3|9117.9|9115.5|150
1598224500000|2020-08-23 23:15:00|9118.1|9115.7|9117.2|9114.8|9118.5|9116.1|9116.1|9113.7|207
1598224800000|2020-08-23 23:20:00|9117.1|9114.7|9118.1|9115.7|9118.9|9116.5|9117.1|9114.7|147
1598225100000|2020-08-23 23:25:00|9118|9115.6|9116.4|9114|9118|9115.6|9115.8|9113.4|156
1598225400000|2020-08-23 23:30:00|9116.5|9114.1|9117.1|9114.7|9117.7|9115.3|9116.4|9114|122
1598225700000|2020-08-23 23:35:00|9117.2|9114.8|9116.4|9114|9117.4|9115.3|9116.3|9113.9|125
1598226000000|2020-08-23 23:40:00|9116.5|9114.1|9117.9|9115.5|9118.1|9115.7|9116.2|9113.9|166
1598226300000|2020-08-23 23:45:00|9117.8|9115.4|9118.6|9116.2|9119.2|9116.8|9117.8|9115.4|137
1598226600000|2020-08-23 23:50:00|9118.5|9116.1|9119.5|9117.1|9120.4|9118|9118.3|9116.1|101
1598226900000|2020-08-23 23:55:00|9119.4|9117|9121.4|9119|9122|9119.7|9119.4|9117|213
1598227200000|2020-08-24 00:00:00|9121.1|9118.7|9128.1|9125.7|9128.2|9126.1|9120.7|9118.4|398
1598227500000|2020-08-24 00:05:00|9128|9125.6|9125.6|9123.2|9128.2|9125.8|9124.9|9122.5|229
1598227800000|2020-08-24 00:10:00|9125.7|9123.3|9125|9122.6|9126.7|9124.3|9124.4|9122.2|194
1598228100000|2020-08-24 00:15:00|9125.1|9122.7|9122.4|9120|9125.1|9122.7|9121.9|9119.5|251
1598228400000|2020-08-24 00:20:00|9122.7|9120.3|9124.9|9122.5|9125.8|9123.7|9122.6|9120.2|276
1598228700000|2020-08-24 00:25:00|9124.7|9122.3|9125.1|9122.7|9125.6|9123.5|9123.6|9121.6|242
1598229000000|2020-08-24 00:30:00|9125|9122.6|9124.7|9122.3|9125.3|9123.5|9124.4|9122.2|139
1598229300000|2020-08-24 00:35:00|9124.6|9122.2|9126.1|9123.7|9126.5|9124.1|9124.2|9121.8|134
1598229600000|2020-08-24 00:40:00|9126|9123.6|9123.2|9120.8|9126.1|9124|9122.7|9120.7|183
1598229900000|2020-08-24 00:45:00|9123.1|9120.7|9123.4|9121|9123.6|9121.2|9122.7|9120.3|122
1598230200000|2020-08-24 00:50:00|9123.3|9120.9|9125|9122.6|9126.1|9124.1|9123.1|9120.7|265
1598230500000|2020-08-24 00:55:00|9125.1|9122.7|9126.2|9123.8|9126.8|9124.8|9125|9122.6|215
1598230800000|2020-08-24 01:00:00|9125.9|9123.5|9127.6|9125.2|9128.3|9126.3|9124.4|9122|228
1598231100000|2020-08-24 01:05:00|9127.3|9124.9|9125|9122.6|9128.1|9125.7|9123.7|9121.5|273
1598231400000|2020-08-24 01:10:00|9124.9|9122.5|9122.4|9120|9125.6|9123.2|9122.2|9119.8|254
1598231700000|2020-08-24 01:15:00|9122.3|9119.9|9120|9117.6|9122.6|9120.2|9119.7|9117.3|268
1598232000000|2020-08-24 01:20:00|9119.9|9117.5|9120.8|9118.4|9121.6|9119.6|9119.7|9117.3|198
1598232300000|2020-08-24 01:25:00|9120.9|9118.5|9120.1|9117.7|9121|9118.8|9118.5|9116.1|237
1598232600000|2020-08-24 01:30:00|9120|9117.6|9119|9116.6|9121|9118.7|9119|9116.6|236
1598232900000|2020-08-24 01:35:00|9118.9|9116.5|9119.6|9117.2|9120.9|9118.9|9118.8|9116.5|184
1598233200000|2020-08-24 01:40:00|9119.7|9117.3|9121.2|9118.8|9121.3|9118.9|9119.3|9116.9|212
1598233500000|2020-08-24 01:45:00|9121.3|9118.9|9121.5|9119.1|9122.4|9120|9120.8|9118.4|174
1598233800000|2020-08-24 01:50:00|9121.4|9119|9121.2|9118.8|9121.9|9119.5|9120.4|9118.4|213
1598234100000|2020-08-24 01:55:00|9121.1|9118.7|9120.9|9118.5|9121.3|9118.9|9120.4|9118|142
1598234400000|2020-08-24 02:00:00|9121.1|9118.7|9119.8|9118.3|9121.6|9119.2|9119.8|9117.7|171
1598234700000|2020-08-24 02:05:00|9120.2|9117.8|9121.1|9118.7|9121.8|9119.5|9119.7|9117.5|137
1598235000000|2020-08-24 02:10:00|9121|9118.6|9119.4|9117|9121.3|9118.9|9119|9117|212
1598235300000|2020-08-24 02:15:00|9119.3|9116.9|9121.4|9119|9122|9119.9|9119|9116.9|238
1598235600000|2020-08-24 02:20:00|9121.5|9119.1|9122|9119.6|9122.1|9120.1|9120.7|9118.8|188
1598235900000|2020-08-24 02:25:00|9121.9|9119.5|9121.7|9119.3|9122.6|9120.2|9121.3|9118.9|112
1598236200000|2020-08-24 02:30:00|9121.6|9119.2|9120.8|9119.3|9121.7|9119.8|9120.6|9118.6|97
1598236500000|2020-08-24 02:35:00|9120.7|9119.2|9122.2|9120.7|9122.7|9120.8|9120.7|9118.7|131
1598236800000|2020-08-24 02:40:00|9122.1|9120.6|9122.4|9120|9122.8|9120.8|9121.4|9119.3|163
1598237100000|2020-08-24 02:45:00|9122.3|9119.9|9123.3|9120.9|9123.4|9121.2|9121.6|9119.6|209
1598237400000|2020-08-24 02:50:00|9122.8|9120.4|9123|9120.6|9124.4|9122.2|9122.4|9120.4|248
1598237700000|2020-08-24 02:55:00|9122.8|9120.4|9124|9121.6|9124.3|9122.4|9122.1|9120.2|265
1598238000000|2020-08-24 03:00:00|9123.9|9121.5|9122.8|9120.4|9124.5|9122.2|9122.7|9120.3|205
1598238300000|2020-08-24 03:05:00|9122.7|9120.3|9124.3|9121.9|9124.4|9122|9121.9|9119.9|260
1598238600000|2020-08-24 03:10:00|9123.8|9122.3|9123.8|9122.3|9124.6|9122.5|9123.2|9121.2|195
1598238900000|2020-08-24 03:15:00|9123.7|9122.2|9125.1|9122.7|9125.1|9123|9123|9120.9|217
1598239200000|2020-08-24 03:20:00|9125|9122.6|9125|9122.6|9125.2|9123.2|9124|9122.3|195
1598239500000|2020-08-24 03:25:00|9124.9|9122.5|9125.3|9123.8|9126.6|9124.3|9124.3|9122.5|169
1598239800000|2020-08-24 03:30:00|9125.2|9123.7|9126.8|9124.4|9126.9|9124.9|9125.1|9123.4|214
1598240100000|2020-08-24 03:35:00|9126.7|9124.3|9127.7|9125.3|9128.3|9126.3|9126.3|9124.3|227
1598240400000|2020-08-24 03:40:00|9127.8|9125.4|9128.6|9127.1|9129.1|9127.2|9126.9|9124.9|178
1598240700000|2020-08-24 03:45:00|9128.7|9127.2|9127.1|9124.7|9128.9|9127.3|9126.7|9124.3|214
1598241000000|2020-08-24 03:50:00|9127|9124.6|9126.9|9124.5|9127.7|9125.3|9125.2|9123|210
1598241300000|2020-08-24 03:55:00|9127|9124.6|9128.3|9125.9|9128.5|9126.5|9126.5|9124.3|292
1598241600000|2020-08-24 04:00:00|9128.4|9126|9128|9126.5|9129.2|9127.1|9127.6|9125.8|238
1598241900000|2020-08-24 04:05:00|9128.1|9126.6|9126.9|9124.5|9128.7|9126.6|9126.1|9124.2|165
1598242200000|2020-08-24 04:10:00|9127|9124.6|9126.1|9124.6|9127.4|9125.5|9125.3|9123.4|170
1598242500000|2020-08-24 04:15:00|9126.5|9124.1|9125.5|9124|9127.2|9125.1|9125.2|9123.6|165
1598242800000|2020-08-24 04:20:00|9125.4|9123.9|9125.6|9124.1|9125.7|9124.2|9125.3|9123.8|78
1598243100000|2020-08-24 04:25:00|9125.7|9124.2|9125.3|9122.9|9126.7|9124.7|9124.7|9122.7|204
1598243400000|2020-08-24 04:30:00|9125.2|9122.8|9124.7|9122.3|9125.2|9122.9|9123.6|9121.6|100
1598243700000|2020-08-24 04:35:00|9124.6|9122.2|9123.9|9122.4|9125.2|9123.3|9122|9120|215
1598244000000|2020-08-24 04:40:00|9123.8|9122.3|9125.1|9122.7|9125.8|9124.3|9123|9121.4|278
1598244300000|2020-08-24 04:45:00|9124.7|9123.2|9126.2|9124.7|9126.7|9124.8|9124.6|9123.1|136
1598244600000|2020-08-24 04:50:00|9126.3|9124.8|9128.4|9126|9128.5|9126.4|9126.3|9124.4|125
1598244900000|2020-08-24 04:55:00|9128.5|9126.1|9124.3|9122.8|9128.6|9126.2|9124.2|9122.6|151
1598245200000|2020-08-24 05:00:00|9124.1|9122.6|9125.3|9123.8|9125.8|9123.9|9124.1|9121.9|122
1598245500000|2020-08-24 05:05:00|9125.4|9123.9|9124.5|9123|9125.8|9123.9|9123.9|9122|98
1598245800000|2020-08-24 05:10:00|9124.4|9122.9|9126.3|9124.8|9126.7|9125.1|9123.8|9122.3|142
1598246100000|2020-08-24 05:15:00|9126.2|9124.7|9126.6|9124.2|9126.8|9125|9125.7|9124|138
1598246400000|2020-08-24 05:20:00|9126.5|9124.1|9124.9|9122.5|9126.6|9124.2|9124.6|9122.5|166
1598246700000|2020-08-24 05:25:00|9125|9122.6|9125|9122.6|9125.8|9123.5|9124.5|9122.5|87
1598247000000|2020-08-24 05:30:00|9124.4|9122.9|9121.7|9119.3|9125.1|9123.1|9120.4|9118.1|178
1598247300000|2020-08-24 05:35:00|9121.8|9119.4|9120.5|9118.1|9121.9|9119.5|9119.7|9117.4|187
1598247600000|2020-08-24 05:40:00|9120.6|9118.2|9119.5|9117.1|9120.7|9118.6|9118.5|9116.4|181
1598247900000|2020-08-24 05:45:00|9119.4|9117|9119.5|9117.1|9119.6|9117.8|9118.4|9116.4|219
1598248200000|2020-08-24 05:50:00|9119.6|9117.2|9117.2|9115.7|9119.9|9117.8|9117.1|9115.3|180
1598248500000|2020-08-24 05:55:00|9117.1|9115.6|9115|9112.6|9117.2|9115.7|9114.2|9112.1|298
1598248800000|2020-08-24 06:00:00|9114.9|9112.5|9115.5|9113.1|9115.7|9113.6|9112.7|9110.3|399
1598249100000|2020-08-24 06:05:00|9115.3|9112.9|9116.5|9114.1|9117.3|9115.2|9114.4|9112.4|311
1598249400000|2020-08-24 06:10:00|9116.2|9114.7|9119.4|9117|9119.4|9117.1|9116|9114|273
1598249700000|2020-08-24 06:15:00|9119.3|9116.9|9121.5|9119.1|9122|9120|9118.4|9116.6|296
1598250000000|2020-08-24 06:20:00|9121.6|9119.2|9121.6|9119.2|9122.4|9120.7|9119.8|9117.8|356
1598250300000|2020-08-24 06:25:00|9121.5|9119.1|9118.4|9116|9122.2|9120.2|9118.2|9116|266
1598250600000|2020-08-24 06:30:00|9118.5|9116.1|9121.3|9119.8|9122.5|9120.7|9117.3|9115.8|300
1598250900000|2020-08-24 06:35:00|9121.2|9119.7|9119.6|9118.1|9122|9119.9|9118.9|9117.4|233
1598251200000|2020-08-24 06:40:00|9119.7|9118.2|9119.8|9118.3|9122|9119.9|9118.9|9117.4|285
1598251500000|2020-08-24 06:45:00|9119.7|9118.2|9119|9117.5|9120.7|9119|9116.2|9114.7|308
1598251800000|2020-08-24 06:50:00|9118.9|9117.4|9119.7|9118.2|9120.4|9118.9|9118.5|9116.9|230
1598252100000|2020-08-24 06:55:00|9119.6|9118.1|9121.8|9119.4|9122.3|9119.9|9116.1|9114.6|375
1598252400000|2020-08-24 07:00:00|9121.7|9119.3|9121.7|9119.3|9121.8|9120|9117|9114.6|626
1598252700000|2020-08-24 07:05:00|9121.2|9119.7|9122.2|9120.7|9122.8|9120.8|9118.6|9116.6|380
1598253000000|2020-08-24 07:10:00|9122.4|9120.9|9120.9|9118.5|9124.7|9123.2|9119.6|9118.1|412
1598253300000|2020-08-24 07:15:00|9120.8|9118.4|9123.5|9122|9125.3|9123.4|9119.7|9118.1|386
1598253600000|2020-08-24 07:20:00|9123.2|9121.7|9120.1|9117.7|9123.6|9122.1|9118.8|9116.7|320
1598253900000|2020-08-24 07:25:00|9120|9117.6|9117.8|9116.3|9120.1|9118|9117.1|9115.6|370
1598254200000|2020-08-24 07:30:00|9117.7|9116.2|9116.8|9114.4|9118|9116.3|9115.2|9113.6|407
1598254500000|2020-08-24 07:35:00|9116.7|9114.3|9114.7|9113.2|9116.8|9114.7|9114.2|9112.7|337
1598254800000|2020-08-24 07:40:00|9114.8|9113.3|9115.2|9112.8|9119.2|9117.3|9114.3|9112.7|382
1598255100000|2020-08-24 07:45:00|9115.1|9112.7|9109.4|9107.9|9115.3|9113.4|9106.3|9104.4|443
1598255400000|2020-08-24 07:50:00|9109.5|9108|9111.9|9109.5|9112.8|9111.1|9105.4|9103.9|501
1598255700000|2020-08-24 07:55:00|9112|9109.6|9106.2|9103.8|9112.6|9110.7|9104.4|9102.3|378
1598256000000|2020-08-24 08:00:00|9106.1|9103.7|9103.5|9101.1|9106.9|9104.5|9102.3|9100.3|471
1598256300000|2020-08-24 08:05:00|9103.4|9101|9103.9|9101.5|9105.3|9103.3|9100|9097.9|403
1598256600000|2020-08-24 08:10:00|9103.8|9101.4|9102.1|9100.6|9107.5|9106|9101.8|9100|389
1598256900000|2020-08-24 08:15:00|9102|9100.5|9105.2|9102.8|9106.8|9104.4|9100.6|9098.5|350
1598257200000|2020-08-24 08:20:00|9105.3|9102.9|9099.3|9096.9|9107.3|9105.8|9096.5|9094.1|448
1598257500000|2020-08-24 08:25:00|9099.4|9097|9101.7|9100.2|9102.7|9100.5|9097.7|9095.7|396
1598257800000|2020-08-24 08:30:00|9101.6|9100.1|9103.6|9101.2|9105.5|9103.6|9101.6|9099.7|432
1598258100000|2020-08-24 08:35:00|9103.7|9101.3|9101.8|9099.4|9103.7|9101.3|9100|9098|416
1598258400000|2020-08-24 08:40:00|9101.6|9099.2|9106.4|9104.9|9106.8|9105|9100.7|9098.6|369
1598258700000|2020-08-24 08:45:00|9106.3|9104.8|9098.9|9097.4|9107.4|9105.9|9097.2|9095.5|426
1598259000000|2020-08-24 08:50:00|9098.5|9097|9096.6|9095.1|9100.5|9098.5|9095|9093.1|543
1598259300000|2020-08-24 08:55:00|9096.9|9095.4|9101.5|9100|9101.5|9100|9094.7|9092.7|511
1598259600000|2020-08-24 09:00:00|9101.4|9099.9|9101.3|9099.8|9103.3|9101.8|9098.3|9096.7|429
1598259900000|2020-08-24 09:05:00|9101.4|9099.9|9100.2|9097.8|9104.7|9102.8|9099.1|9097.5|385
1598260200000|2020-08-24 09:10:00|9100.3|9097.9|9100|9098.5|9101|9099.2|9096.2|9094.6|361
1598260500000|2020-08-24 09:15:00|9100.5|9098.1|9094.4|9092|9101.2|9099.3|9093.1|9091.4|424
1598260800000|2020-08-24 09:20:00|9094.5|9092.1|9097.8|9095.4|9098.4|9096.9|9092.9|9091.2|336
1598261100000|2020-08-24 09:25:00|9098|9095.6|9094.9|9093.4|9098.9|9097.4|9094.3|9092.5|353
1598261400000|2020-08-24 09:30:00|9095|9093.5|9093.9|9092.4|9095.9|9094|9092.2|9090.2|301
1598261700000|2020-08-24 09:35:00|9094.3|9091.9|9094.1|9092.6|9095.8|9094|9092.5|9091|276
1598262000000|2020-08-24 09:40:00|9094|9092.5|9093.6|9091.2|9094.1|9092.6|9090.6|9088.3|586
1598262300000|2020-08-24 09:45:00|9093.5|9091.1|9094.9|9092.5|9095.4|9093.5|9092.5|9090.5|374
1598262600000|2020-08-24 09:50:00|9094.8|9092.4|9093.5|9092|9096.2|9094.5|9093.3|9091.5|393
1598262900000|2020-08-24 09:55:00|9093.6|9092.1|9095.5|9094|9095.9|9094.4|9093.4|9091.2|347
1598263200000|2020-08-24 10:00:00|9095.6|9094.1|9098|9095.6|9098|9096.3|9095.1|9093.6|287
1598263500000|2020-08-24 10:05:00|9097.9|9095.5|9095.9|9094.4|9098|9095.7|9093.9|9092.4|261
1598263800000|2020-08-24 10:10:00|9096|9094.5|9096.6|9095.1|9097.5|9096|9094.4|9092.9|264
1598264100000|2020-08-24 10:15:00|9096.5|9095|9095.6|9094.1|9098.3|9096.3|9095.3|9093.7|268
1598264400000|2020-08-24 10:20:00|9095.7|9094.2|9094.6|9092.2|9095.8|9094.3|9092.4|9090.5|244
1598264700000|2020-08-24 10:25:00|9094.5|9092.1|9092.9|9090.5|9095.6|9094.1|9092.5|9090.4|259
1598265000000|2020-08-24 10:30:00|9093|9090.6|9091.4|9089|9094.4|9092.6|9090.9|9089|261
1598265300000|2020-08-24 10:35:00|9091.5|9089.1|9091.7|9089.3|9092.1|9090|9088.2|9086.5|357
1598265600000|2020-08-24 10:40:00|9091.6|9089.2|9098.3|9095.9|9099.2|9097.5|9091.4|9089.2|355
1598265900000|2020-08-24 10:45:00|9098.4|9096|9098.9|9096.5|9100.5|9098.8|9097.9|9096|259
1598266200000|2020-08-24 10:50:00|9098.4|9096.9|9098|9096.5|9099.5|9097.4|9096.7|9094.8|372
1598266500000|2020-08-24 10:55:00|9098.1|9096.6|9096.7|9094.3|9098.2|9096.6|9095.6|9093.7|289
1598266800000|2020-08-24 11:00:00|9096.3|9094.8|9097.3|9094.9|9098.5|9097|9095.6|9093.6|381
1598267100000|2020-08-24 11:05:00|9097.2|9094.8|9093.6|9091.2|9097.7|9095.9|9093.2|9091.2|283
1598267400000|2020-08-24 11:10:00|9093.7|9091.3|9091.8|9089.4|9094.6|9092.7|9090.8|9088.8|301
1598267700000|2020-08-24 11:15:00|9092|9089.6|9091.7|9089.3|9093.2|9091.2|9090.3|9088.2|341
1598268000000|2020-08-24 11:20:00|9091.8|9089.4|9090.2|9088.7|9092.8|9091.1|9090.1|9088.3|379
1598268300000|2020-08-24 11:25:00|9090.1|9088.6|9091.5|9090|9091.5|9090|9089.2|9087.5|363
1598268600000|2020-08-24 11:30:00|9091.3|9089.8|9090|9088.5|9092|9090|9088.7|9087.2|399
1598268900000|2020-08-24 11:35:00|9090.1|9088.6|9090|9088.5|9090.9|9089.4|9087.8|9085.8|424
1598269200000|2020-08-24 11:40:00|9089.8|9088.3|9091.2|9088.8|9092|9089.9|9087.9|9086.4|365
1598269500000|2020-08-24 11:45:00|9091.1|9088.7|9087.2|9085.7|9091.4|9089.5|9087.2|9085.5|242
1598269800000|2020-08-24 11:50:00|9087.3|9085.8|9087.8|9085.4|9089.5|9087.7|9083|9081|390
1598270100000|2020-08-24 11:55:00|9087.7|9085.3|9082.6|9080.2|9088.5|9086.5|9081.5|9079.3|418
1598270400000|2020-08-24 12:00:00|9081.9|9080.4|9082.8|9080.4|9085.9|9084.3|9080.5|9079|468
1598270700000|2020-08-24 12:05:00|9082.1|9080.6|9084.1|9082.6|9084.4|9082.6|9080.6|9078.7|382
1598271000000|2020-08-24 12:10:00|9084.2|9082.7|9084.5|9083|9086.4|9084.7|9083.6|9082|369
1598271300000|2020-08-24 12:15:00|9084.4|9082.9|9084.2|9082.7|9085.4|9083.7|9082.7|9080.6|342
1598271600000|2020-08-24 12:20:00|9084.4|9082.9|9088.9|9087.4|9088.9|9087.4|9084|9082.1|348
1598271900000|2020-08-24 12:25:00|9088.8|9087.3|9088.1|9085.7|9089.4|9087.9|9085.5|9083.7|403
1598272200000|2020-08-24 12:30:00|9088|9085.6|9088.9|9087.4|9089.1|9087.6|9087.1|9085.5|452
1598272500000|2020-08-24 12:35:00|9088.8|9087.3|9088.9|9086.5|9089|9087.5|9085.8|9083.9|403
1598272800000|2020-08-24 12:40:00|9088.8|9086.4|9087.4|9085|9090.3|9088.4|9085.7|9083.6|446
1598273100000|2020-08-24 12:45:00|9087.3|9084.9|9079.8|9077.4|9088.8|9086.8|9078|9075.8|478
1598273400000|2020-08-24 12:50:00|9079.9|9077.5|9081|9078.6|9081.8|9079.5|9076|9073.6|528
1598273700000|2020-08-24 12:55:00|9081.1|9078.7|9081.3|9078.9|9082.2|9080|9078.1|9076.2|386
1598274000000|2020-08-24 13:00:00|9080.1|9078.6|9082.3|9080.8|9083|9081|9078.5|9076.6|361
1598274300000|2020-08-24 13:05:00|9082.4|9080.9|9086.2|9084.7|9087|9085.5|9080.7|9078.9|496
1598274600000|2020-08-24 13:10:00|9086.1|9084.6|9088.2|9086.7|9089.6|9087.8|9085.8|9084.3|474
1598274900000|2020-08-24 13:15:00|9088|9086.5|9086.7|9085.2|9090.7|9089.2|9086.1|9084.1|380
1598275200000|2020-08-24 13:20:00|9086.4|9084.9|9087.5|9086|9090.1|9088.5|9084.7|9083|419
1598275500000|2020-08-24 13:25:00|9087.6|9086.1|9089.7|9087.3|9090.1|9088.5|9087.2|9085.4|334
1598275800000|2020-08-24 13:30:00|9089.6|9087.2|9092.6|9091.1|9095.3|9093.2|9089.1|9087.2|595
1598276100000|2020-08-24 13:35:00|9092.5|9091|9093.3|9091.8|9095.5|9093.8|9092.4|9090.3|519
1598276400000|2020-08-24 13:40:00|9093.2|9091.7|9093.6|9091.2|9097.8|9095.8|9092.3|9090.5|486
1598276700000|2020-08-24 13:45:00|9093.7|9091.3|9091.2|9088.8|9094.7|9092.6|9090.2|9088.4|541
1598277000000|2020-08-24 13:50:00|9091.3|9088.9|9094.9|9093.4|9096.2|9094.2|9090.1|9088.6|487
1598277300000|2020-08-24 13:55:00|9094.8|9093.3|9093.2|9091.7|9095.1|9093.3|9089.2|9087.2|581
1598277600000|2020-08-24 14:00:00|9093.3|9091.8|9096.6|9095.1|9098.3|9096.8|9092.9|9091.4|620
1598277900000|2020-08-24 14:05:00|9096.5|9095|9095.4|9093.9|9097|9095.1|9093|9091.1|536
1598278200000|2020-08-24 14:10:00|9095.5|9094|9095.9|9094.4|9097.7|9095.8|9093.9|9092.2|520
1598278500000|2020-08-24 14:15:00|9095.8|9094.3|9098.5|9097|9100|9098.3|9095.8|9094.3|374
1598278800000|2020-08-24 14:20:00|9098.4|9096.9|9099.8|9098.3|9102.1|9100.2|9097.6|9096|393
1598279100000|2020-08-24 14:25:00|9099.9|9098.4|9098.9|9097.4|9101.8|9100.2|9097|9095|494
1598279400000|2020-08-24 14:30:00|9099|9097.5|9100.1|9098.6|9101.3|9099.8|9098.4|9096.9|446
1598279700000|2020-08-24 14:35:00|9100.6|9099.1|9099.3|9097.8|9103.5|9102|9098.4|9096.9|467
1598280000000|2020-08-24 14:40:00|9099.2|9097.7|9101.5|9100|9103.3|9101.8|9095.9|9094.4|520
1598280300000|2020-08-24 14:45:00|9101.6|9100.1|9104.2|9102.7|9105.1|9103.6|9100.7|9099.2|501
1598280600000|2020-08-24 14:50:00|9104.3|9102.8|9099.4|9097.9|9105.2|9103.7|9097.4|9095.7|713
1598280900000|2020-08-24 14:55:00|9099.5|9098|9105.3|9103.8|9108.8|9106.8|9099.5|9098|819
1598281200000|2020-08-24 15:00:00|9105.1|9103.6|9108.6|9107.1|9108.6|9107.1|9103.9|9102.4|574
1598281500000|2020-08-24 15:05:00|9108.5|9107|9110|9108.5|9110.3|9108.5|9106.3|9104.6|565
1598281800000|2020-08-24 15:10:00|9109.9|9108.4|9111.7|9109.3|9113.1|9111.6|9108.7|9106.7|593
1598282100000|2020-08-24 15:15:00|9111.6|9109.2|9113.3|9111.8|9113.4|9111.9|9107.9|9106.1|446
1598282400000|2020-08-24 15:20:00|9113.4|9111.9|9112.3|9109.9|9115.3|9113.4|9111.5|9109.6|566
1598282700000|2020-08-24 15:25:00|9112.4|9110|9114.5|9112.1|9115.9|9114.4|9111.3|9109.6|567
1598283000000|2020-08-24 15:30:00|9114.1|9112.6|9110.6|9109.1|9114.7|9112.7|9109.6|9108.1|440
1598283300000|2020-08-24 15:35:00|9110.7|9109.2|9111.4|9109.9|9112.2|9110.7|9108.7|9107.2|371
1598283600000|2020-08-24 15:40:00|9111.3|9109.8|9110.3|9108.8|9112.2|9110.7|9109.7|9107.8|364
1598283900000|2020-08-24 15:45:00|9110.4|9108.9|9111|9108.6|9111.4|9109.9|9109.7|9107.8|427
1598284200000|2020-08-24 15:50:00|9110.9|9108.5|9109.4|9107.9|9111.2|9109.5|9108.8|9107.3|366
1598284500000|2020-08-24 15:55:00|9109.3|9107.8|9109.6|9108.1|9111.2|9109.7|9109|9107.2|369
1598284800000|2020-08-24 16:00:00|9109.7|9108.2|9108.2|9106.7|9112.2|9110.7|9108.1|9106.6|410
1598285100000|2020-08-24 16:05:00|9108.1|9106.6|9110.5|9109|9111.7|9110.2|9108.1|9106.6|308
1598285400000|2020-08-24 16:10:00|9110.6|9109.1|9108.1|9106.6|9111.2|9109.6|9107.3|9105.3|361
1598285700000|2020-08-24 16:15:00|9108.2|9106.7|9109|9107.5|9109.5|9108|9107.1|9105.6|275
1598286000000|2020-08-24 16:20:00|9109.1|9107.6|9106.4|9104.9|9109.4|9107.9|9106.3|9104.6|309
1598286300000|2020-08-24 16:25:00|9106.3|9104.8|9110.1|9108.6|9111.1|9109.6|9106.3|9104.8|405
1598286600000|2020-08-24 16:30:00|9109.9|9108.4|9111.5|9110|9112.4|9110.9|9109.8|9107.8|300
1598286900000|2020-08-24 16:35:00|9111.4|9109.9|9110.6|9109.1|9111.6|9110.1|9109.6|9108.1|315
1598287200000|2020-08-24 16:40:00|9110.8|9109.3|9114.7|9113.2|9117.3|9115.6|9110.5|9108.7|399
1598287500000|2020-08-24 16:45:00|9114.6|9113.1|9109.9|9108.4|9115.4|9113.4|9109.4|9107.8|269
1598287800000|2020-08-24 16:50:00|9110.1|9108.6|9108.8|9107.3|9111.1|9109.3|9108.2|9106.4|351
1598288100000|2020-08-24 16:55:00|9108.9|9107.4|9108.9|9107.4|9111.7|9109.7|9108.3|9106.4|388
1598288400000|2020-08-24 17:00:00|9109|9107.5|9104.7|9103.2|9109.7|9108.2|9104.5|9103|364
1598288700000|2020-08-24 17:05:00|9104.6|9103.1|9104.5|9103|9106.1|9104.2|9104.2|9102.7|308
1598289000000|2020-08-24 17:10:00|9104.6|9103.1|9106.6|9105.1|9108.2|9106.5|9104.6|9103.1|342
1598289300000|2020-08-24 17:15:00|9106.7|9105.2|9109.7|9108.2|9110.2|9108.4|9106.2|9104.5|326
1598289600000|2020-08-24 17:20:00|9109.6|9108.1|9109.8|9108.3|9111.8|9109.8|9109.4|9107.7|288
1598289900000|2020-08-24 17:25:00|9109.7|9108.2|9108.7|9107.2|9110.1|9108.3|9107.9|9106.1|269
1598290200000|2020-08-24 17:30:00|9108.8|9107.3|9110.3|9107.9|9112.3|9110.4|9108.8|9106.7|284
1598290500000|2020-08-24 17:35:00|9110.4|9108|9109.9|9108.4|9111.2|9109.2|9108.9|9107.4|239
1598290800000|2020-08-24 17:40:00|9109.8|9108.3|9112.2|9110.7|9112.7|9111|9109.6|9107.6|257
1598291100000|2020-08-24 17:45:00|9112.1|9110.6|9112.4|9110.9|9113.3|9111.8|9111.5|9110|370
1598291400000|2020-08-24 17:50:00|9112.5|9111|9112|9110.5|9112.5|9111|9111.3|9109.8|252
1598291700000|2020-08-24 17:55:00|9111.8|9110.3|9111.5|9110|9113.4|9111.5|9110.3|9108.8|284
1598292000000|2020-08-24 18:00:00|9111.4|9109.9|9111.5|9110|9111.7|9110.2|9109.9|9108.4|202
1598292300000|2020-08-24 18:05:00|9111.6|9110.1|9114|9112.5|9114.2|9112.7|9111.5|9110|405
1598292600000|2020-08-24 18:10:00|9114.2|9112.7|9112.3|9110.8|9114.2|9112.7|9111.4|9109.9|182
1598292900000|2020-08-24 18:15:00|9112.2|9110.7|9112.5|9111|9112.7|9111.1|9111.2|9109.7|225
1598293200000|2020-08-24 18:20:00|9112.6|9111.1|9114.5|9112.1|9114.5|9112.7|9112.4|9110.9|203
1598293500000|2020-08-24 18:25:00|9114.1|9112.6|9113.5|9112|9115.2|9112.9|9113|9111.1|197
1598293800000|2020-08-24 18:30:00|9114.1|9111.7|9114|9112.5|9114.8|9113.3|9112.5|9111|299
1598294100000|2020-08-24 18:35:00|9114.1|9112.6|9114.1|9112.6|9115|9113.5|9113.6|9111.7|230
1598294400000|2020-08-24 18:40:00|9114|9112.5|9113.1|9111.6|9115|9113.4|9113|9111.5|140
1598294700000|2020-08-24 18:45:00|9113.2|9111.7|9114|9112.5|9114.6|9113.1|9112.8|9111.3|156
1598295000000|2020-08-24 18:50:00|9114.6|9113.1|9114.7|9113.2|9116|9114.5|9113.9|9112.4|237
1598295300000|2020-08-24 18:55:00|9114.6|9113.1|9114.4|9112.9|9116.4|9114.9|9113.9|9112.4|371
1598295600000|2020-08-24 19:00:00|9114.6|9113.1|9116.2|9114.7|9116.8|9114.9|9114.1|9112.6|294
1598295900000|2020-08-24 19:05:00|9115.9|9114.4|9117.1|9115.6|9117.6|9116.1|9115.7|9114.2|295
1598296200000|2020-08-24 19:10:00|9117.2|9115.7|9118.2|9116.7|9118.5|9116.9|9117|9115.5|320
1598296500000|2020-08-24 19:15:00|9118.1|9116.6|9118.8|9117.3|9119.9|9118.4|9117.9|9116.4|211
1598296800000|2020-08-24 19:20:00|9118.3|9116.8|9116.6|9115.1|9118.8|9117.3|9116.4|9114.4|269
1598297100000|2020-08-24 19:25:00|9116.7|9115.2|9118.7|9116.3|9118.8|9116.9|9116.5|9115|214
1598297400000|2020-08-24 19:30:00|9118.2|9116.7|9118.2|9116.7|9119.1|9117.4|9117.4|9115.6|256
1598297700000|2020-08-24 19:35:00|9118.1|9116.6|9118.7|9116.3|9119.8|9117.8|9117.1|9115.1|307
1598298000000|2020-08-24 19:40:00|9118.6|9116.2|9119.6|9118.1|9119.9|9118.2|9117.8|9115.9|351
1598298300000|2020-08-24 19:45:00|9119.5|9118|9120|9118.5|9121|9119.1|9119.2|9117.5|245
1598298600000|2020-08-24 19:50:00|9119.9|9118.4|9117.8|9115.4|9120.2|9118.4|9117.5|9115.4|280
1598298900000|2020-08-24 19:55:00|9117.4|9115.9|9115.9|9114.4|9118.1|9116.2|9115.7|9113.8|237
1598299200000|2020-08-24 20:00:00|9116.5|9115|9118.6|9116.2|9118.7|9116.8|9116.4|9114.9|164
1598299500000|2020-08-24 20:05:00|9118.7|9116.3|9118.4|9116|9118.7|9116.6|9117.3|9115.4|76
1598299800000|2020-08-24 20:10:00|9118.5|9116.1|9119.9|9118.4|9120.5|9118.4|9118|9116.1|196
1598300100000|2020-08-24 20:15:00|9120|9118.5|9120|9118.5|9120.6|9118.7|9119.7|9117.8|109
1598300400000|2020-08-24 20:20:00|9120.4|9118|9119.1|9117.6|9120.4|9118.6|9118.9|9116.9|117
1598300700000|2020-08-24 20:25:00|9119|9117.5|9120.5|9118.1|9121.1|9118.7|9118.3|9116.4|158
1598301000000|2020-08-24 20:30:00|9120.4|9118|9120.6|9119.1|9121.4|9119.5|9120.2|9118|105
1598301300000|2020-08-24 20:35:00|9121|9118.6|9119|9116.6|9121.2|9119.1|9118.5|9116.2|92
1598301600000|2020-08-24 20:40:00|9119.1|9116.7|9120.5|9118.1|9120.8|9118.4|9118.9|9116.7|118
1598301900000|2020-08-24 20:45:00|9120.4|9118|9119.9|9118.4|9121.3|9119.3|9119.9|9117.8|168
1598302200000|2020-08-24 20:50:00|9120.5|9118.1|9120.2|9117.8|9121.8|9119.4|9120.1|9117.7|133
1598302500000|2020-08-24 20:55:00|9120.3|9117.9|9120|9117.6|9121.2|9118.4|9119.7|9117.3|159
1598302800000|2020-08-24 21:00:00|9122.6|9117.8|9121.8|9118.3|9122.8|9118.6|9121.7|9117.6|58
1598303100000|2020-08-24 21:05:00|9122.1|9118|9122.5|9117.8|9123|9119.4|9121.1|9116.3|105
1598303400000|2020-08-24 21:10:00|9121.6|9116.6|9123.2|9118.2|9123.4|9119.5|9121.4|9116.6|121
1598303700000|2020-08-24 21:15:00|9122.3|9118.6|9122.7|9117.7|9123.7|9119.6|9121.9|9117.1|180
1598304000000|2020-08-24 21:20:00|9122.5|9117.5|9122.6|9117.7|9123.3|9119.2|9121.5|9117.3|310
1598304300000|2020-08-24 21:25:00|9122.7|9117.6|9122.6|9117.6|9123.1|9119.5|9121.3|9117.4|287
1598304600000|2020-08-24 21:30:00|9119.9|9114.9|9119.8|9114.8|9120.3|9115.3|9118.5|9113.5|448
1598304900000|2020-08-24 21:35:00|9119.7|9114.7|9119.6|9114.6|9120.5|9115.5|9118.2|9113.2|252
1598305200000|2020-08-24 21:40:00|9119.3|9114.3|9119.3|9114.3|9120.5|9115.5|9118.7|9113.7|281
1598305500000|2020-08-24 21:45:00|9119.8|9114.8|9119|9114|9121.5|9116.5|9118.1|9113.1|1206
1598305800000|2020-08-24 21:50:00|9119.1|9114.1|9119|9114|9120.7|9115.7|9118.5|9113.5|1380
1598306100000|2020-08-24 21:55:00|9118.6|9113.6|9117.8|9112.8|9120.7|9115.7|9117.6|9112.6|992
1598306400000|2020-08-24 22:00:00|9118.5|9113.5|9121.6|9117.7|9122.4|9117.7|9118.1|9113.1|788
1598306700000|2020-08-24 22:05:00|9121.7|9117.6|9121|9117.1|9122.2|9117.9|9119.3|9116.2|391
1598307000000|2020-08-24 22:10:00|9120.9|9117.2|9117.5|9114.9|9121.5|9117.5|9117.3|9113.7|272
1598307300000|2020-08-24 22:15:00|9118.7|9114.5|9116.7|9114.3|9118.7|9115.4|9116.4|9113.8|287
1598307600000|2020-08-24 22:20:00|9116.5|9114.1|9116.8|9114.4|9118|9115.5|9116.2|9113.8|222
1598307900000|2020-08-24 22:25:00|9116.9|9114.5|9118.1|9115.7|9118.2|9115.8|9115.3|9112.9|312
1598308200000|2020-08-24 22:30:00|9117.8|9115.4|9116.9|9114.5|9120.1|9117.7|9116.7|9114.3|418
1598308500000|2020-08-24 22:35:00|9117|9114.6|9118.2|9115.8|9118.4|9116|9116|9113.6|305
1598308800000|2020-08-24 22:40:00|9118.1|9115.7|9119.1|9116.7|9119.3|9116.9|9117.5|9115.1|212
1598309100000|2020-08-24 22:45:00|9119.2|9116.8|9120.7|9118.3|9121|9118.6|9119.2|9116.8|81
1598309400000|2020-08-24 22:50:00|9120.8|9118.4|9120.9|9118.5|9121.5|9119.1|9119.8|9117.4|105
1598309700000|2020-08-24 22:55:00|9121|9118.6|9120.8|9118.4|9121.6|9119.2|9120.7|9118.3|127
1598310000000|2020-08-24 23:00:00|9120.3|9118.8|9120.7|9118.3|9121.4|9119|9119.9|9117.5|128
1598310300000|2020-08-24 23:05:00|9120.8|9118.4|9120.8|9118.4|9120.9|9119|9120.5|9118.2|38
1598310600000|2020-08-24 23:10:00|9120.9|9118.5|9120.8|9118.4|9120.9|9118.5|9120.7|9118.3|34
1598310900000|2020-08-24 23:15:00|9120.7|9118.3|9120.7|9118.3|9120.8|9118.9|9120.3|9118.3|45
1598311200000|2020-08-24 23:20:00|9120.8|9118.4|9120.7|9118.3|9120.9|9118.5|9120.7|9118.3|53
1598311500000|2020-08-24 23:25:00|9120.6|9118.2|9121.6|9119.2|9121.6|9119.2|9120.1|9118.2|47
1598311800000|2020-08-24 23:30:00|9121.5|9119.1|9120.2|9117.8|9121.6|9119.6|9119.6|9117.6|70
1598312100000|2020-08-24 23:35:00|9120.1|9117.7|9120|9117.6|9120.3|9118.1|9119.5|9117.5|88
1598312400000|2020-08-24 23:40:00|9119.9|9117.5|9120.8|9118.4|9120.9|9118.5|9119.9|9117.5|62
1598312700000|2020-08-24 23:45:00|9120.9|9118.5|9119.5|9117.1|9120.9|9118.5|9119.4|9117|112
1598313000000|2020-08-24 23:50:00|9119.6|9117.2|9120.3|9117.9|9120.4|9118|9119.5|9117.1|111
1598313300000|2020-08-24 23:55:00|9120.4|9118|9120.9|9118.5|9120.9|9118.6|9119.7|9117.7|118
1598313600000|2020-08-25 00:00:00|9120.8|9118.4|9126.6|9124.2|9127.5|9125.1|9119.5|9117.5|218
1598313900000|2020-08-25 00:05:00|9126.5|9124.1|9122.9|9121.4|9126.6|9124.2|9121.5|9119.1|314
1598314200000|2020-08-25 00:10:00|9123.3|9120.9|9122.1|9119.7|9123.5|9121.3|9121.9|9119.5|196
1598314500000|2020-08-25 00:15:00|9122|9119.6|9123.5|9121.1|9123.6|9121.2|9120.8|9118.4|220
1598314800000|2020-08-25 00:20:00|9123.4|9121|9124.3|9121.9|9126|9123.6|9123.1|9120.7|249
1598315100000|2020-08-25 00:25:00|9124.5|9122.1|9122.5|9120.1|9125.2|9122.8|9122.5|9120.1|181
1598315400000|2020-08-25 00:30:00|9122.6|9120.2|9119.1|9116.7|9122.8|9120.4|9118.8|9116.6|285
1598315700000|2020-08-25 00:35:00|9119|9116.6|9117.7|9115.3|9119|9116.6|9117.3|9114.9|241
1598316000000|2020-08-25 00:40:00|9117.5|9115.1|9115.7|9113.3|9117.5|9115.1|9114.9|9112.9|195
1598316300000|2020-08-25 00:45:00|9115.8|9113.4|9114.2|9111.8|9116.5|9114.1|9114.1|9111.7|193
1598316600000|2020-08-25 00:50:00|9114.3|9111.9|9114.2|9111.8|9117|9114.6|9114.1|9111.7|283
1598316900000|2020-08-25 00:55:00|9114.3|9111.9|9111.6|9109.2|9115.6|9113.2|9110.1|9107.7|324
1598317200000|2020-08-25 01:00:00|9111.7|9109.3|9114.4|9112|9114.5|9112.5|9110.8|9108.4|332
1598317500000|2020-08-25 01:05:00|9114.3|9111.9|9113.5|9111.1|9115.4|9113.1|9113.3|9110.9|272
1598317800000|2020-08-25 01:10:00|9113.6|9111.2|9115.2|9112.8|9116.1|9113.7|9112|9109.9|265
1598318100000|2020-08-25 01:15:00|9115.3|9112.9|9113.3|9110.9|9115.7|9113.3|9112.6|9110.2|277
1598318400000|2020-08-25 01:20:00|9113.5|9111.1|9114.2|9111.8|9116|9113.6|9113.2|9110.8|211
1598318700000|2020-08-25 01:25:00|9114.3|9111.9|9115|9112.6|9115.2|9112.9|9113.9|9111.7|218
1598319000000|2020-08-25 01:30:00|9114.9|9112.5|9113.4|9111|9115.4|9113.1|9113.3|9110.9|247
1598319300000|2020-08-25 01:35:00|9112.8|9110.4|9111.9|9109.5|9112.8|9110.5|9110.9|9109|187
1598319600000|2020-08-25 01:40:00|9111.8|9109.4|9112|9109.6|9112.6|9110.2|9111.3|9109.3|183
1598319900000|2020-08-25 01:45:00|9111.5|9110|9111.9|9109.5|9113.2|9110.8|9110.8|9108.7|236
1598320200000|2020-08-25 01:50:00|9112|9109.6|9108.1|9106.6|9112.7|9110.7|9108.1|9106.1|227
1598320500000|2020-08-25 01:55:00|9108|9106.5|9107.2|9105.7|9108.7|9106.6|9107|9105.1|150
1598320800000|2020-08-25 02:00:00|9107.1|9105.6|9108.2|9106.7|9109.5|9107.1|9105.6|9104.1|204
1598321100000|2020-08-25 02:05:00|9108.3|9106.8|9111.1|9108.7|9111.9|9109.9|9108.2|9106.3|201
1598321400000|2020-08-25 02:10:00|9111|9108.6|9111.5|9109.1|9112|9109.8|9110|9108.2|132
1598321700000|2020-08-25 02:15:00|9111.6|9109.2|9111.7|9109.3|9112.1|9109.7|9111|9108.6|184
1598322000000|2020-08-25 02:20:00|9111.6|9109.2|9111.7|9109.3|9112.1|9109.9|9109.8|9107.4|261
1598322300000|2020-08-25 02:25:00|9111.6|9109.2|9112|9109.6|9112.7|9110.3|9110.7|9108.7|206
1598322600000|2020-08-25 02:30:00|9112.3|9109.9|9109.1|9106.7|9112.5|9110.1|9109|9106.6|176
1598322900000|2020-08-25 02:35:00|9109|9106.6|9110.8|9108.4|9111|9108.9|9108.2|9106.2|206
1598323200000|2020-08-25 02:40:00|9110.9|9108.5|9111.7|9109.3|9111.7|9109.6|9109.8|9107.9|215
1598323500000|2020-08-25 02:45:00|9111.6|9109.2|9114.2|9111.8|9114.2|9111.8|9111.6|9109.2|226
1598323800000|2020-08-25 02:50:00|9114.1|9111.7|9113.6|9111.2|9114.2|9111.9|9112.4|9110.4|231
1598324100000|2020-08-25 02:55:00|9113.7|9111.3|9114.2|9111.8|9114.2|9111.8|9111.6|9109.7|308
1598324400000|2020-08-25 03:00:00|9114.1|9111.7|9115.5|9113.1|9115.5|9113.2|9113.9|9111.6|185
1598324700000|2020-08-25 03:05:00|9115.4|9113|9115.2|9112.8|9115.7|9113.6|9113.8|9112|273
1598325000000|2020-08-25 03:10:00|9115.1|9112.7|9116|9113.6|9116.2|9114.2|9114.7|9112.5|250
1598325300000|2020-08-25 03:15:00|9116.1|9113.7|9117.7|9115.3|9117.7|9115.3|9115.7|9113.5|309
1598325600000|2020-08-25 03:20:00|9117.6|9115.2|9117.7|9116.2|9118.5|9116.4|9116.5|9114.6|190
1598325900000|2020-08-25 03:25:00|9117.6|9116.1|9117.6|9115.2|9118.4|9116.4|9117.1|9115.2|122
1598326200000|2020-08-25 03:30:00|9117.2|9115.7|9117.3|9115.8|9119.3|9116.9|9117|9115.1|141
1598326500000|2020-08-25 03:35:00|9117.4|9115.9|9115.9|9113.5|9117.7|9115.9|9115.5|9113.5|210
1598326800000|2020-08-25 03:40:00|9116|9113.6|9117.2|9114.8|9117.7|9115.6|9115.8|9113.4|190
1598327100000|2020-08-25 03:45:00|9117.4|9115|9116|9113.6|9117.4|9115|9115.5|9113.5|178
1598327400000|2020-08-25 03:50:00|9116.1|9113.7|9115.4|9113.9|9116.2|9114.1|9115.4|9113.3|116
1598327700000|2020-08-25 03:55:00|9115.5|9114|9116.6|9114.2|9116.7|9114.3|9114.8|9112.5|180
1598328000000|2020-08-25 04:00:00|9116.5|9114.1|9111.6|9109.2|9116.6|9114.2|9110.8|9108.8|319
1598328300000|2020-08-25 04:05:00|9111.5|9109.1|9113.6|9111.2|9113.8|9111.6|9111.5|9109.1|210
1598328600000|2020-08-25 04:10:00|9113.5|9111.1|9113.3|9110.9|9114|9111.6|9113.1|9110.9|125
1598328900000|2020-08-25 04:15:00|9113.4|9111|9114.4|9112|9114.7|9112.3|9113.3|9110.9|110
1598329200000|2020-08-25 04:20:00|9114.1|9111.7|9112.7|9111.2|9114.4|9112.2|9112.7|9110.7|143
1598329500000|2020-08-25 04:25:00|9113.3|9110.9|9113.7|9111.3|9114.1|9112|9112.8|9110.8|159
1598329800000|2020-08-25 04:30:00|9114|9111.6|9113.2|9110.8|9114.2|9112.1|9112.8|9110.7|126
1598330100000|2020-08-25 04:35:00|9113.3|9110.9|9113.3|9110.9|9113.5|9111.4|9112.3|9110.1|141
1598330400000|2020-08-25 04:40:00|9113.2|9110.8|9111.7|9109.3|9113.2|9111.1|9111.3|9109.2|112
1598330700000|2020-08-25 04:45:00|9111.6|9109.2|9112.1|9109.7|9112.6|9110.3|9111.1|9109.1|180
1598331000000|2020-08-25 04:50:00|9112.5|9110.1|9113.1|9110.7|9113.4|9111|9111.5|9109.1|226
1598331300000|2020-08-25 04:55:00|9113.2|9110.8|9114.2|9111.8|9114.2|9111.9|9112.9|9110.8|133
1598331600000|2020-08-25 05:00:00|9114.1|9111.7|9114.2|9111.8|9114.3|9112.1|9112.9|9111|132
1598331900000|2020-08-25 05:05:00|9113.9|9111.5|9115.5|9113.1|9115.7|9113.7|9113|9111.1|183
1598332200000|2020-08-25 05:10:00|9115.1|9113.6|9115.6|9113.2|9116.1|9114.2|9115|9113|106
1598332500000|2020-08-25 05:15:00|9115.7|9113.3|9114.9|9113.4|9116.8|9114.6|9114.8|9113.1|154
1598332800000|2020-08-25 05:20:00|9114.8|9113.3|9115.7|9113.3|9115.7|9113.3|9114.1|9112.5|127
1598333100000|2020-08-25 05:25:00|9115.5|9113.1|9116|9113.6|9116.9|9114.5|9115.4|9113|162
1598333400000|2020-08-25 05:30:00|9115.8|9114.5|9115.1|9113.6|9116.7|9114.6|9114.8|9113|192
1598333700000|2020-08-25 05:35:00|9115.5|9113.1|9115|9113.5|9116.6|9114.7|9114.7|9112.9|167
1598334000000|2020-08-25 05:40:00|9114.9|9113.4|9115|9112.6|9115.5|9113.6|9114.3|9112.5|141
1598334300000|2020-08-25 05:45:00|9115.1|9112.7|9115|9112.6|9115.6|9113.6|9114|9112.1|129
1598334600000|2020-08-25 05:50:00|9114.9|9112.5|9115|9112.6|9116.1|9114.2|9114.8|9112.4|125
1598334900000|2020-08-25 05:55:00|9115.1|9113.6|9114.7|9112.3|9115.9|9113.6|9114.4|9112|188
1598335200000|2020-08-25 06:00:00|9114.8|9112.4|9113|9111.5|9115|9112.7|9111.7|9109.9|332
1598335500000|2020-08-25 06:05:00|9113.4|9111|9116.9|9115.4|9117.2|9115.4|9112.9|9110.8|249
1598335800000|2020-08-25 06:10:00|9116.8|9115.3|9117|9114.6|9119.4|9117.1|9115.8|9113.9|282
1598336100000|2020-08-25 06:15:00|9116.9|9114.5|9116.5|9114.1|9117.9|9115.8|9116|9113.9|209
1598336400000|2020-08-25 06:20:00|9116.4|9114|9115.8|9113.4|9117.7|9115.6|9115.2|9113.3|228
1598336700000|2020-08-25 06:25:00|9115.7|9113.3|9115.1|9112.7|9115.8|9113.8|9113.9|9112|227
1598337000000|2020-08-25 06:30:00|9115.2|9112.8|9116.7|9114.3|9117.4|9115.3|9114.6|9112.4|270
1598337300000|2020-08-25 06:35:00|9116.8|9114.4|9117|9114.6|9117.3|9115.3|9115.6|9113.2|235
1598337600000|2020-08-25 06:40:00|9116.9|9114.5|9118.2|9115.8|9120.6|9118.7|9116.9|9114.5|278
1598337900000|2020-08-25 06:45:00|9118|9116.5|9119.5|9118|9120.3|9118.3|9116.9|9114.5|276
1598338200000|2020-08-25 06:50:00|9119.6|9118.1|9121.5|9120|9122.3|9120.1|9118.4|9116.5|303
1598338500000|2020-08-25 06:55:00|9122.1|9119.7|9120.7|9118.3|9124|9122.1|9118.4|9116.6|436
1598338800000|2020-08-25 07:00:00|9120.2|9118.7|9118.2|9116.7|9123.5|9122|9118.2|9116.6|581
1598339100000|2020-08-25 07:05:00|9118.5|9116.1|9118.9|9116.5|9119.9|9118|9116.7|9114.8|379
1598339400000|2020-08-25 07:10:00|9119|9116.6|9111.7|9109.3|9120.3|9117.9|9110.2|9108.3|600
1598339700000|2020-08-25 07:15:00|9111.8|9109.4|9113|9110.6|9114.2|9112|9110.7|9108.9|393
1598340000000|2020-08-25 07:20:00|9112.9|9110.5|9111|9108.6|9113.3|9111.3|9108.9|9107.3|391
1598340300000|2020-08-25 07:25:00|9110.9|9108.5|9110|9107.6|9111.2|9109.4|9107.8|9105.6|329
1598340600000|2020-08-25 07:30:00|9109.9|9107.5|9109.6|9107.2|9110|9107.6|9106|9103.9|378
1598340900000|2020-08-25 07:35:00|9109.5|9107.1|9099.1|9096.7|9109.5|9107.7|9098.1|9095.7|424
1598341200000|2020-08-25 07:40:00|9099.2|9096.8|9101.9|9099.5|9103.7|9101.5|9099.2|9096.8|354
1598341500000|2020-08-25 07:45:00|9102|9099.6|9102.5|9100.1|9104.5|9102.1|9100.6|9098.3|379
1598341800000|2020-08-25 07:50:00|9102|9100.5|9096.3|9094.8|9102.7|9100.7|9095.1|9093.1|459
1598342100000|2020-08-25 07:55:00|9096.4|9094.9|9100.9|9098.5|9101.9|9099.5|9095.5|9093.6|518
1598342400000|2020-08-25 08:00:00|9101.4|9099|9094.5|9092.1|9102.8|9100.4|9093.5|9091.1|642
1598342700000|2020-08-25 08:05:00|9094.6|9092.2|9098.7|9097.2|9100.8|9099.1|9094.5|9092.1|524
1598343000000|2020-08-25 08:10:00|9099.1|9096.7|9100.3|9098.8|9102.4|9100.4|9098.5|9096.2|507
1598343300000|2020-08-25 08:15:00|9100.7|9098.3|9105|9102.6|9105.4|9103.4|9097|9095.1|404
1598343600000|2020-08-25 08:20:00|9104.7|9103.2|9103.5|9101.1|9105.6|9103.6|9100.4|9098.6|356
1598343900000|2020-08-25 08:25:00|9103.4|9101|9105|9102.6|9105|9103.1|9098.3|9096.3|345
1598344200000|2020-08-25 08:30:00|9105.2|9102.8|9106.6|9104.2|9109.3|9106.9|9104.5|9102.4|546
1598344500000|2020-08-25 08:35:00|9106.5|9104.1|9108.8|9106.4|9109.2|9107.3|9104.9|9102.9|429
1598344800000|2020-08-25 08:40:00|9108.7|9106.3|9099.3|9096.9|9110.9|9109|9098.9|9096.9|676
1598345100000|2020-08-25 08:45:00|9099.6|9097.8|9101|9099.5|9101.8|9099.7|9097.2|9095.1|460
1598345400000|2020-08-25 08:50:00|9101.1|9099.6|9098.9|9097.4|9101.7|9099.6|9097.9|9095.8|436
1598345700000|2020-08-25 08:55:00|9099|9097.5|9095|9092.6|9101.2|9098.8|9094.2|9092.4|426
1598346000000|2020-08-25 09:00:00|9094.4|9092.9|9093.3|9090.9|9096.6|9094.4|9092.5|9090.6|379
1598346300000|2020-08-25 09:05:00|9093.4|9091|9092.1|9089.7|9095.9|9093.7|9091.2|9089|354
1598346600000|2020-08-25 09:10:00|9092.2|9089.8|9090.9|9088.5|9092.2|9089.8|9087.3|9085.3|369
1598346900000|2020-08-25 09:15:00|9090.8|9088.4|9085|9082.6|9090.9|9088.6|9082.5|9080.6|668
1598347200000|2020-08-25 09:20:00|9084.9|9082.5|9087.7|9085.3|9087.9|9086.2|9083.2|9081.1|462
1598347500000|2020-08-25 09:25:00|9087.6|9085.2|9090.8|9088.4|9090.9|9089.1|9086.4|9084.4|409
1598347800000|2020-08-25 09:30:00|9090.7|9088.3|9090|9088.5|9091.5|9089.8|9085.6|9084.1|476
1598348100000|2020-08-25 09:35:00|9089.9|9088.4|9089.5|9087.1|9091.2|9089.1|9087.3|9085.8|394
1598348400000|2020-08-25 09:40:00|9089.2|9087.7|9093.6|9091.2|9095.1|9093.1|9088.1|9085.7|404
1598348700000|2020-08-25 09:45:00|9093.5|9091.1|9093.1|9091.6|9094.1|9092.1|9092.1|9090.1|325
1598349000000|2020-08-25 09:50:00|9093.4|9091|9095|9092.6|9095.6|9094.1|9091.7|9089.8|281
1598349300000|2020-08-25 09:55:00|9094.9|9092.5|9094.1|9091.7|9095|9092.6|9091.5|9089.2|281
1598349600000|2020-08-25 10:00:00|9094|9091.6|9088.3|9086.8|9094.3|9092.6|9088.2|9086.3|309
1598349900000|2020-08-25 10:05:00|9088|9086.5|9089.6|9087.2|9089.6|9087.4|9086.5|9084.8|320
1598350200000|2020-08-25 10:10:00|9089.7|9087.3|9094.8|9093.3|9096.7|9094.8|9089|9087.2|371
1598350500000|2020-08-25 10:15:00|9094.7|9093.2|9092.6|9090.2|9094.7|9093.2|9091|9089|370
1598350800000|2020-08-25 10:20:00|9092.5|9090.1|9086.6|9084.2|9092.6|9090.2|9086.2|9084|344
1598351100000|2020-08-25 10:25:00|9086.7|9084.3|9089.7|9088.2|9090.5|9088.7|9086.6|9084.2|331
1598351400000|2020-08-25 10:30:00|9089.2|9087.7|9089.9|9087.5|9092|9090|9087.5|9085.7|408
1598351700000|2020-08-25 10:35:00|9089.8|9087.4|9089.5|9087.1|9093.1|9091|9089.1|9087|352
1598352000000|2020-08-25 10:40:00|9089.4|9087|9089.1|9086.7|9089.6|9087.6|9085.6|9083.7|352
1598352300000|2020-08-25 10:45:00|9089.2|9086.8|9093.8|9092.3|9096.1|9094.2|9088.1|9086.2|367
1598352600000|2020-08-25 10:50:00|9093.9|9092.4|9094.4|9092.9|9095.1|9093.2|9092.2|9090.3|359
1598352900000|2020-08-25 10:55:00|9094.5|9093|9094.2|9091.8|9097.4|9095.5|9093.6|9091.8|389
1598353200000|2020-08-25 11:00:00|9094.1|9091.7|9094.5|9092.1|9095.8|9094|9091.9|9090.1|427
1598353500000|2020-08-25 11:05:00|9094.4|9092|9095.2|9092.8|9097.7|9095.7|9093.7|9091.5|378
1598353800000|2020-08-25 11:10:00|9095.1|9092.7|9094.4|9092.9|9096|9094|9093.2|9091.1|380
1598354100000|2020-08-25 11:15:00|9094.3|9092.8|9091.5|9089.1|9094.4|9092.8|9090.4|9088.2|459
1598354400000|2020-08-25 11:20:00|9091.6|9089.2|9090.1|9088.6|9092.6|9090.6|9090|9088.1|298
1598354700000|2020-08-25 11:25:00|9090.2|9088.7|9092.4|9090.9|9092.7|9091.2|9088.7|9086.8|282
1598355000000|2020-08-25 11:30:00|9092.3|9090.8|9091.5|9090|9092.8|9090.9|9089.8|9087.8|284
1598355300000|2020-08-25 11:35:00|9091.6|9090.1|9092.7|9091.2|9093.2|9091.4|9091.2|9089.3|420
1598355600000|2020-08-25 11:40:00|9092.8|9091.3|9098.4|9096|9098.6|9096.8|9092.1|9090.2|451
1598355900000|2020-08-25 11:45:00|9098.5|9096.1|9102.6|9100.2|9102.7|9100.3|9097.7|9095.7|388
1598356200000|2020-08-25 11:50:00|9102.7|9100.3|9099.4|9097|9102.7|9100.3|9099.3|9096.9|448
1598356500000|2020-08-25 11:55:00|9099.5|9097.1|9101.6|9099.2|9101.7|9099.6|9098.1|9096.5|417
1598356800000|2020-08-25 12:00:00|9100.7|9099.1|9100.1|9097.7|9101.8|9099.4|9095.2|9093.7|501
1598357100000|2020-08-25 12:05:00|9100.2|9097.8|9099|9096.6|9100.2|9098.2|9097.1|9095.2|452
1598357400000|2020-08-25 12:10:00|9099.2|9096.8|9101.8|9099.4|9102.2|9100.4|9098.9|9096.5|504
1598357700000|2020-08-25 12:15:00|9101.9|9099.5|9104|9102.5|9105.8|9104.1|9101.3|9099.1|418
1598358000000|2020-08-25 12:20:00|9103.9|9102.4|9106.2|9103.8|9106.5|9104.5|9103.6|9101.2|306
1598358300000|2020-08-25 12:25:00|9106.3|9103.9|9101.9|9099.5|9106.6|9105.1|9101.4|9099.2|501
1598358600000|2020-08-25 12:30:00|9101.8|9099.4|9100.2|9097.8|9103.3|9101.4|9099|9097.2|437
1598358900000|2020-08-25 12:35:00|9100.1|9097.7|9103.8|9101.4|9103.9|9102.2|9099|9097.2|408
1598359200000|2020-08-25 12:40:00|9103.9|9101.5|9104.1|9102.6|9106.1|9103.9|9101.4|9099.4|498
1598359500000|2020-08-25 12:45:00|9103.9|9102.4|9104|9101.6|9104.7|9102.6|9101.4|9099|436
1598359800000|2020-08-25 12:50:00|9104.1|9101.7|9109.1|9106.7|9109.1|9107.1|9103.4|9101|471
1598360100000|2020-08-25 12:55:00|9108.5|9107|9103.7|9101.3|9108.9|9107|9101.3|9099.8|470
1598360400000|2020-08-25 13:00:00|9103.5|9101.1|9097.4|9095.9|9104.9|9102.6|9094.9|9092.7|816
1598360700000|2020-08-25 13:05:00|9097.5|9096|9095|9092.6|9098.8|9097|9092.3|9090.2|707
1598361000000|2020-08-25 13:10:00|9095.1|9092.7|9089.7|9088.2|9095.1|9092.9|9089.2|9087.2|550
1598361300000|2020-08-25 13:15:00|9089.6|9088.1|9089.6|9088.1|9092.9|9091|9087.3|9085.5|551
1598361600000|2020-08-25 13:20:00|9089.3|9087.8|9088.7|9087.2|9090.3|9088|9086.9|9084.9|510
1598361900000|2020-08-25 13:25:00|9089.2|9086.8|9085.4|9083|9091.1|9088.8|9084.3|9081.9|579
1598362200000|2020-08-25 13:30:00|9084.9|9083.4|9079.5|9078|9086.9|9084.6|9079.4|9077.5|556
1598362500000|2020-08-25 13:35:00|9079.4|9077.9|9088.1|9085.7|9088.5|9086.1|9079.3|9077.6|635
1598362800000|2020-08-25 13:40:00|9087.9|9085.5|9088.7|9086.3|9090.2|9088.5|9087.1|9085.4|700
1598363100000|2020-08-25 13:45:00|9089|9086.6|9090.3|9087.9|9090.4|9088.5|9086.3|9083.9|501
1598363400000|2020-08-25 13:50:00|9090.2|9087.8|9094|9092.5|9094.7|9093|9089.8|9087.7|573
1598363700000|2020-08-25 13:55:00|9094.5|9092.1|9087.5|9082.5|9094.7|9092.3|9087.4|9082.5|546
1598364000000|2020-08-25 14:00:00|9087.3|9083.6|9087.1|9085.6|9090.3|9087.9|9085.1|9082.7|826
1598364300000|2020-08-25 14:05:00|9087.6|9085.2|9086.8|9084.4|9090.2|9088.7|9084|9082.4|719
1598364600000|2020-08-25 14:10:00|9086.7|9084.3|9085.2|9082.8|9088.6|9086.3|9079.9|9077.7|656
1598364900000|2020-08-25 14:15:00|9085.1|9082.7|9085.7|9083.3|9086.9|9084.5|9082.1|9080.6|608
1598365200000|2020-08-25 14:20:00|9085.6|9083.2|9082.7|9080.3|9085.9|9083.6|9080.4|9078.3|552
1598365500000|2020-08-25 14:25:00|9082.6|9080.2|9079.5|9078|9084.1|9082.2|9078.7|9076.6|555
1598365800000|2020-08-25 14:30:00|9079.6|9078.1|9082.7|9080.3|9084.2|9082.4|9079.3|9077.8|739
1598366100000|2020-08-25 14:35:00|9082.6|9080.2|9083.8|9082.3|9084.1|9082.4|9079.7|9077.9|635
1598366400000|2020-08-25 14:40:00|9083.7|9082.2|9087.4|9085|9090|9088|9083.3|9081.2|730
1598366700000|2020-08-25 14:45:00|9087.3|9084.9|9090.2|9087.8|9094.2|9092|9087.3|9084.9|820
1598367000000|2020-08-25 14:50:00|9090.1|9087.7|9088.9|9086.5|9092.6|9090.2|9087.5|9085.1|664
1598367300000|2020-08-25 14:55:00|9088.4|9086.9|9095.3|9093.8|9097.8|9095.8|9088.4|9086.8|771
1598367600000|2020-08-25 15:00:00|9095.4|9093.9|9091.8|9089.4|9096.6|9094.7|9091.4|9089.4|593
1598367900000|2020-08-25 15:05:00|9091.9|9089.5|9089.9|9088.4|9093.4|9091.5|9089.3|9087.2|526
1598368200000|2020-08-25 15:10:00|9090.5|9088.1|9094.4|9092|9095.1|9092.9|9090|9088|566
1598368500000|2020-08-25 15:15:00|9094.5|9092.1|9082.5|9080.1|9094.6|9092.2|9082.2|9080|637
1598368800000|2020-08-25 15:20:00|9082.4|9080|9089.3|9086.9|9089.9|9087.8|9082.4|9080|499
1598369100000|2020-08-25 15:25:00|9089.4|9087|9093.2|9090.8|9095.7|9093.3|9089.2|9086.8|572
1598369400000|2020-08-25 15:30:00|9092.8|9091.3|9091.2|9088.8|9095.6|9093.6|9090|9088|636
1598369700000|2020-08-25 15:35:00|9091.1|9088.7|9095.3|9093.8|9095.6|9093.8|9089.5|9087.5|552
1598370000000|2020-08-25 15:40:00|9095.4|9093.9|9094.5|9092.1|9096.5|9094.2|9092.6|9090.2|404
1598370300000|2020-08-25 15:45:00|9094.6|9092.2|9094.1|9091.7|9095.4|9093.3|9092.5|9090.1|429
1598370600000|2020-08-25 15:50:00|9094.2|9091.8|9091.6|9089.2|9095.1|9092.9|9091|9088.6|471
1598370900000|2020-08-25 15:55:00|9091.7|9089.3|9090.6|9088.2|9092.2|9090.2|9089.3|9087.3|393
1598371200000|2020-08-25 16:00:00|9090.7|9088.3|9087.8|9086.3|9091.6|9090|9087.7|9085.9|392
1598371500000|2020-08-25 16:05:00|9087.5|9086|9087.2|9084.8|9088.3|9086.1|9086.2|9084.2|301
1598371800000|2020-08-25 16:10:00|9087|9084.6|9088.2|9086.7|9090.3|9088.3|9085.4|9083.4|374
1598372100000|2020-08-25 16:15:00|9088|9086.5|9090.9|9088.5|9091.7|9089.3|9086.8|9085|441
1598372400000|2020-08-25 16:20:00|9090.8|9088.4|9092.7|9090.3|9092.7|9090.4|9088.5|9086.1|354
1598372700000|2020-08-25 16:25:00|9092.2|9090.7|9093.9|9091.5|9094.2|9092.2|9090.4|9088|372
1598373000000|2020-08-25 16:30:00|9093.2|9091.7|9090.7|9088.3|9094.3|9092.1|9090.1|9088.1|435
1598373300000|2020-08-25 16:35:00|9090.8|9088.4|9092.5|9090.1|9092.5|9090.9|9088.8|9086.5|322
1598373600000|2020-08-25 16:40:00|9092.6|9090.2|9089.8|9087.4|9093.1|9091.2|9088.2|9086.2|345
1598373900000|2020-08-25 16:45:00|9089.7|9087.3|9091.7|9089.3|9092.7|9090.7|9089.2|9087|330
1598374200000|2020-08-25 16:50:00|9092.1|9089.7|9090.9|9088.5|9092.4|9090.4|9090.5|9088.4|198
1598374500000|2020-08-25 16:55:00|9091|9088.6|9093|9091.5|9094.2|9091.8|9090.6|9088.2|302
1598374800000|2020-08-25 17:00:00|9092.9|9091.4|9093.2|9090.8|9093.6|9091.4|9092|9089.8|310
1598375100000|2020-08-25 17:05:00|9093.1|9090.7|9091.5|9089.1|9093.9|9091.5|9090.2|9088.4|260
1598375400000|2020-08-25 17:10:00|9091.6|9089.2|9093.1|9090.7|9094.1|9092.1|9091.6|9089.2|301
1598375700000|2020-08-25 17:15:00|9093.2|9090.8|9092.6|9090.2|9093.6|9091.6|9091.9|9089.8|173
1598376000000|2020-08-25 17:20:00|9092.7|9090.3|9093.2|9090.8|9093.2|9090.9|9092|9089.6|161
1598376300000|2020-08-25 17:25:00|9093.1|9090.7|9091.5|9089.1|9093.2|9091.2|9091.1|9089.1|256
1598376600000|2020-08-25 17:30:00|9091.6|9089.2|9091.4|9089.9|9091.9|9090.2|9089.9|9088.1|226
1598376900000|2020-08-25 17:35:00|9091.5|9090|9090.4|9088.9|9093.1|9090.7|9090.1|9088.2|200
1598377200000|2020-08-25 17:40:00|9090.3|9088.8|9089.3|9087.8|9090.8|9088.9|9089.2|9087.2|197
1598377500000|2020-08-25 17:45:00|9089.2|9087.7|9090|9087.6|9090.7|9088.7|9089.2|9087.3|194
1598377800000|2020-08-25 17:50:00|9089.9|9087.5|9089.5|9088|9090|9088.2|9088.1|9085.7|245
1598378100000|2020-08-25 17:55:00|9089.4|9087.9|9087.6|9086.1|9090.2|9088.2|9087.3|9085.5|378
1598378400000|2020-08-25 18:00:00|9088|9085.6|9089.5|9088|9090.2|9088.2|9086.4|9084.5|356
1598378700000|2020-08-25 18:05:00|9089.6|9088.1|9087.7|9085.3|9089.6|9088.1|9086.3|9084.2|215
1598379000000|2020-08-25 18:10:00|9088.2|9086.2|9084.9|9082.5|9088.2|9086.2|9083.8|9081.7|266
1598379300000|2020-08-25 18:15:00|9084.8|9082.4|9085.9|9083.5|9086.6|9084.5|9084.8|9082.4|208
1598379600000|2020-08-25 18:20:00|9085.8|9084.3|9083.2|9080.8|9086.7|9084.7|9082.4|9080|229
1598379900000|2020-08-25 18:25:00|9083.3|9080.9|9084.3|9081.9|9085|9082.7|9081.9|9079.8|316
1598380200000|2020-08-25 18:30:00|9084.4|9082|9083.4|9081|9085.4|9083.2|9082.6|9080.6|246
1598380500000|2020-08-25 18:35:00|9083|9081.5|9083.1|9081.6|9083.5|9081.7|9082|9080|414
1598380800000|2020-08-25 18:40:00|9083.2|9081.7|9082.4|9080|9085|9082.9|9082.2|9079.9|305
1598381100000|2020-08-25 18:45:00|9081.9|9080.4|9081.5|9079.1|9082.6|9080.5|9081.1|9079|204
1598381400000|2020-08-25 18:50:00|9081.4|9079|9079.5|9078|9081.6|9079.4|9079.4|9077.4|251
1598381700000|2020-08-25 18:55:00|9079.6|9078.1|9078.9|9077.4|9080.5|9078.8|9077.2|9075.3|309
1598382000000|2020-08-25 19:00:00|9078.8|9077.3|9076.6|9074.2|9079.9|9077.6|9076.5|9074.1|401
1598382300000|2020-08-25 19:05:00|9076.7|9074.3|9077.4|9075|9077.8|9075.4|9076.3|9073.9|251
1598382600000|2020-08-25 19:10:00|9077.3|9074.9|9077.4|9075|9077.5|9075.5|9076.5|9074.2|189
1598382900000|2020-08-25 19:15:00|9077.5|9075.1|9076.6|9074.2|9077.5|9075.5|9076.3|9074.1|114
1598383200000|2020-08-25 19:20:00|9076.1|9073.7|9076.5|9074.1|9077.6|9075.5|9075.8|9073.7|188
1598383500000|2020-08-25 19:25:00|9076.6|9074.2|9076.7|9074.3|9077.1|9075.2|9075.7|9073.4|193
1598383800000|2020-08-25 19:30:00|9076.8|9074.4|9077.7|9075.3|9077.8|9075.5|9075.7|9073.4|275
1598384100000|2020-08-25 19:35:00|9077.6|9075.2|9077.4|9075|9077.7|9075.7|9076.2|9073.8|222
1598384400000|2020-08-25 19:40:00|9077.3|9074.9|9077.9|9075.5|9078.9|9076.9|9077.2|9074.9|251
1598384700000|2020-08-25 19:45:00|9078.2|9075.8|9077.6|9075.2|9078.3|9076.5|9076.9|9075|103
1598385000000|2020-08-25 19:50:00|9077.5|9075.1|9078.5|9076.1|9078.7|9076.6|9076.3|9074.3|230
1598385300000|2020-08-25 19:55:00|9078.4|9076|9079.2|9076.8|9079.3|9076.9|9077.4|9075.2|204
1598385600000|2020-08-25 20:00:00|9079.3|9076.9|9079.3|9076.9|9079.6|9077.3|9078.1|9076.1|217
1598385900000|2020-08-25 20:05:00|9079.2|9076.8|9077.6|9075.2|9079.5|9077.4|9077.5|9075.1|126
1598386200000|2020-08-25 20:10:00|9077.7|9075.3|9077.7|9075.3|9078.2|9075.9|9077.1|9075.1|104
1598386500000|2020-08-25 20:15:00|9077.6|9075.2|9077.2|9074.8|9077.7|9075.8|9076.9|9074.7|102
1598386800000|2020-08-25 20:20:00|9077.4|9075|9077.6|9075.2|9077.8|9075.7|9076.4|9074.2|83
1598387100000|2020-08-25 20:25:00|9077.7|9075.3|9076|9073.6|9077.8|9075.9|9075.3|9072.9|166
1598387400000|2020-08-25 20:30:00|9076.1|9073.7|9077|9074.6|9077.1|9074.7|9076|9073.6|70
1598387700000|2020-08-25 20:35:00|9076.9|9074.5|9076.9|9074.5|9077|9074.6|9075.9|9073.5|86
1598388000000|2020-08-25 20:40:00|9077|9074.6|9077.7|9075.3|9077.9|9075.5|9076.8|9074.4|88
1598388300000|2020-08-25 20:45:00|9077.5|9075.1|9077|9074.6|9077.9|9076|9076.6|9074.2|145
1598388600000|2020-08-25 20:50:00|9077.1|9074.7|9077.2|9074.8|9077.6|9075.3|9076.6|9074.2|126
1598388900000|2020-08-25 20:55:00|9077.1|9074.7|9078.8|9076.4|9079.2|9076.6|9077.1|9074.7|163
1598389200000|2020-08-25 21:00:00|9078.9|9076|9083.7|9078.7|9086.4|9081.4|9078.9|9076|56
1598389500000|2020-08-25 21:05:00|9082.7|9080.3|9083.7|9078.7|9084.5|9081.4|9081.5|9076.5|160
1598389800000|2020-08-25 21:10:00|9083.9|9078.9|9081.3|9076.3|9083.9|9078.9|9080.2|9075.5|159
1598390100000|2020-08-25 21:15:00|9081.5|9076.5|9081.6|9076.6|9083.6|9078.6|9080.2|9075.6|108
1598390400000|2020-08-25 21:20:00|9081.7|9076.7|9080.5|9077.9|9082.8|9077.9|9080.5|9076.2|117
1598390700000|2020-08-25 21:25:00|9081.2|9076.2|9081.8|9076.8|9082.5|9078.2|9080.9|9076.2|134
1598391000000|2020-08-25 21:30:00|9081.7|9076.7|9077.2|9072.2|9081.7|9076.7|9076.1|9071.1|405
1598391300000|2020-08-25 21:35:00|9077.5|9072.5|9077|9072|9079.2|9074.2|9076.3|9071.3|204
1598391600000|2020-08-25 21:40:00|9077.1|9072.1|9078.4|9073.4|9079.1|9074.1|9076.3|9071.3|210
1598391900000|2020-08-25 21:45:00|9078.3|9073.3|9077.9|9072.9|9079.8|9074.8|9076.5|9071.5|342
1598392200000|2020-08-25 21:50:00|9078.9|9073.9|9077.5|9072.5|9079.5|9074.5|9076.5|9071.5|561
1598392500000|2020-08-25 21:55:00|9077.1|9072.1|9076.3|9071.3|9078.4|9073.4|9075|9070|601
1598392800000|2020-08-25 22:00:00|9076.4|9071.4|9077.7|9075|9080.1|9076|9076.3|9071.3|488
1598393100000|2020-08-25 22:05:00|9077.8|9075.1|9078.9|9073.9|9080.3|9075.7|9077.1|9073.6|275
1598393400000|2020-08-25 22:10:00|9078.8|9074.6|9079.2|9076.1|9079.7|9076.4|9077.7|9073.9|267
1598393700000|2020-08-25 22:15:00|9079.1|9075.7|9079.2|9076.8|9079.7|9077.3|9078.1|9075.4|170
1598394000000|2020-08-25 22:20:00|9079.1|9076.7|9076.2|9073.8|9079.1|9076.7|9076.1|9073.7|172
1598394300000|2020-08-25 22:25:00|9076.3|9073.9|9079.3|9076.9|9080|9077.6|9075.4|9073.4|308
1598394600000|2020-08-25 22:30:00|9079.2|9076.8|9080.5|9078.1|9080.9|9078.5|9079|9076.4|159
1598394900000|2020-08-25 22:35:00|9080.2|9077.8|9080.2|9077.8|9080.3|9077.9|9077.7|9075.3|337
1598395200000|2020-08-25 22:40:00|9080.3|9077.9|9081.4|9079|9081.9|9079.5|9079.8|9077.4|293
1598395500000|2020-08-25 22:45:00|9081.1|9078.7|9082.2|9079.8|9082.3|9080.2|9080.6|9078.2|145
1598395800000|2020-08-25 22:50:00|9082.1|9079.7|9083.2|9080.8|9084|9081.6|9081.6|9079.2|245
1598396100000|2020-08-25 22:55:00|9083.4|9081|9080.8|9078.4|9083.9|9081.5|9079.7|9077.7|355
1598396400000|2020-08-25 23:00:00|9080.5|9078.1|9082.3|9079.9|9083.2|9080.8|9080.5|9078.1|203
1598396700000|2020-08-25 23:05:00|9082.4|9080|9082.3|9079.9|9082.4|9080|9081|9078.9|82
1598397000000|2020-08-25 23:10:00|9082.1|9079.7|9082.3|9079.9|9082.4|9080.4|9081.5|9079.1|83
1598397300000|2020-08-25 23:15:00|9082.2|9079.8|9083.2|9080.8|9083.3|9080.9|9082.1|9079.7|44
1598397600000|2020-08-25 23:20:00|9083.3|9080.9|9082.4|9080|9083.4|9081.3|9082|9080|78
1598397900000|2020-08-25 23:25:00|9082.5|9080.1|9082.8|9080.4|9083|9080.6|9082|9079.9|47
1598398200000|2020-08-25 23:30:00|9082.7|9080.3|9080|9078.5|9082.7|9080.6|9079.9|9077.9|97
1598398500000|2020-08-25 23:35:00|9079.9|9078.4|9080.2|9077.8|9080.8|9078.7|9079.4|9077.1|109
1598398800000|2020-08-25 23:40:00|9080.3|9077.9|9080|9077.6|9080.3|9078.2|9079.4|9077.4|97
1598399100000|2020-08-25 23:45:00|9080.1|9077.7|9079.8|9077.4|9080.1|9078.1|9078.9|9076.6|91
1598399400000|2020-08-25 23:50:00|9079.7|9077.3|9080.3|9077.9|9080.7|9078.3|9079.7|9077.3|86
1598399700000|2020-08-25 23:55:00|9080.4|9078|9082.1|9079.7|9082.3|9080.3|9080.3|9077.9|143
1598400000000|2020-08-26 00:00:00|9082.2|9079.8|9079.3|9077.8|9084.8|9082.6|9079.2|9077.2|388
1598400300000|2020-08-26 00:05:00|9079.7|9077.3|9078.5|9077|9079.9|9077.9|9077.5|9075.7|284
1598400600000|2020-08-26 00:10:00|9078.6|9077.1|9078.4|9076.9|9080|9078.1|9077.9|9076|238
1598400900000|2020-08-26 00:15:00|9078.5|9077|9077.9|9076.4|9079.1|9077.2|9077|9075.5|164
1598401200000|2020-08-26 00:20:00|9078|9076.5|9078.1|9075.7|9079.9|9077.8|9077.1|9075.3|209
1598401500000|2020-08-26 00:25:00|9078|9075.6|9076.4|9074|9078|9076|9075.9|9073.5|136
1598401800000|2020-08-26 00:30:00|9076.3|9073.9|9077.7|9076.2|9079|9076.8|9076.2|9073.9|166
1598402100000|2020-08-26 00:35:00|9077.8|9076.3|9081.1|9078.7|9082.1|9080.2|9077.7|9075.9|222
1598402400000|2020-08-26 00:40:00|9081.2|9078.8|9081.8|9079.4|9083.4|9081|9081.1|9078.7|219
1598402700000|2020-08-26 00:45:00|9081.9|9079.5|9082.5|9080.1|9082.9|9080.5|9081.4|9079|135
1598403000000|2020-08-26 00:50:00|9082.6|9080.2|9084.6|9082.2|9086|9084.4|9082.6|9080.2|293
1598403300000|2020-08-26 00:55:00|9084.7|9082.3|9083.8|9081.4|9085|9082.6|9083.7|9081.3|177
1598403600000|2020-08-26 01:00:00|9083.9|9081.5|9083.5|9081.1|9083.9|9081.9|9083.1|9080.7|162
1598403900000|2020-08-26 01:05:00|9083.4|9081|9084.4|9082|9084.8|9082.5|9082.7|9080.7|154
1598404200000|2020-08-26 01:10:00|9084.3|9081.9|9084.8|9082.4|9085.6|9083.5|9083.7|9081.6|152
1598404500000|2020-08-26 01:15:00|9084.7|9082.3|9085.7|9083.3|9086.3|9084.4|9084|9081.6|230
1598404800000|2020-08-26 01:20:00|9085.8|9083.4|9083.3|9081.8|9086.5|9084.4|9083.2|9080.9|192
1598405100000|2020-08-26 01:25:00|9083.7|9081.3|9083.7|9082.2|9084.1|9082.4|9082.6|9080.7|213
1598405400000|2020-08-26 01:30:00|9083.6|9082.1|9083.6|9081.2|9085.1|9083.1|9082.7|9080.5|335
1598405700000|2020-08-26 01:35:00|9083.7|9081.3|9083.8|9081.4|9084|9082.1|9082.8|9080.7|238
1598406000000|2020-08-26 01:40:00|9083.7|9081.3|9083.5|9081.1|9084.7|9082.3|9082.9|9081|230
1598406300000|2020-08-26 01:45:00|9083.4|9081|9082.8|9081.3|9084.9|9082.7|9082.6|9081|212
1598406600000|2020-08-26 01:50:00|9082.9|9081.4|9084.3|9081.9|9085|9082.9|9082.9|9081.1|273
1598406900000|2020-08-26 01:55:00|9084.1|9081.7|9086.4|9084|9086.5|9084.6|9082.9|9081|236
1598407200000|2020-08-26 02:00:00|9086.3|9083.9|9085|9082.6|9086.4|9084.6|9084.6|9082.2|246
1598407500000|2020-08-26 02:05:00|9085.1|9082.7|9083.9|9081.5|9085.7|9083.7|9082.6|9080.6|306
1598407800000|2020-08-26 02:10:00|9083.8|9081.4|9085.7|9083.3|9086|9083.6|9082.7|9080.7|311
1598408100000|2020-08-26 02:15:00|9085.8|9083.4|9085.9|9084.4|9086.5|9084.4|9085|9082.6|135
1598408400000|2020-08-26 02:20:00|9085.8|9084.3|9086|9083.6|9086.5|9084.4|9085.2|9083.2|172
1598408700000|2020-08-26 02:25:00|9085.9|9083.5|9087.3|9084.9|9087.4|9085.5|9085.7|9083.5|109
1598409000000|2020-08-26 02:30:00|9087.4|9085|9089.1|9086.7|9089.1|9086.8|9086.8|9084.8|177
1598409300000|2020-08-26 02:35:00|9089|9086.6|9088.6|9087.1|9089.8|9087.7|9087.8|9086|223
1598409600000|2020-08-26 02:40:00|9089.2|9086.8|9089.2|9087.7|9089.9|9087.8|9088.6|9086.5|194
1598409900000|2020-08-26 02:45:00|9089.3|9087.8|9089.2|9086.8|9089.8|9087.8|9088.5|9086.5|263
1598410200000|2020-08-26 02:50:00|9089.3|9086.9|9089.8|9087.4|9089.9|9087.8|9088.3|9086.3|219
1598410500000|2020-08-26 02:55:00|9089.9|9087.5|9089|9086.6|9090.1|9087.7|9088.2|9086.3|251
1598410800000|2020-08-26 03:00:00|9088.9|9086.5|9089.2|9087.7|9089.8|9087.8|9088.5|9086.5|185
1598411100000|2020-08-26 03:05:00|9089.3|9087.8|9090|9088.5|9090.7|9088.8|9089.3|9087.3|193
1598411400000|2020-08-26 03:10:00|9090.1|9088.6|9090.8|9089.3|9091.5|9089.6|9089.8|9087.7|199
1598411700000|2020-08-26 03:15:00|9090.7|9089.2|9090.7|9088.3|9091.5|9089.4|9090.1|9088.2|200
1598412000000|2020-08-26 03:20:00|9090.8|9088.4|9090.2|9088.7|9090.9|9089|9090.1|9088|103
1598412300000|2020-08-26 03:25:00|9090.1|9088.6|9090.3|9088.8|9091|9089.5|9090.1|9088.2|121
1598412600000|2020-08-26 03:30:00|9090.4|9088.9|9090.3|9088.8|9091.1|9089.3|9090.2|9088.2|121
1598412900000|2020-08-26 03:35:00|9090.4|9088.9|9090.3|9088.8|9090.9|9089.3|9090.1|9088.2|90
1598413200000|2020-08-26 03:40:00|9090.4|9088.9|9090.8|9089.3|9090.9|9089.4|9089.4|9087.7|177
1598413500000|2020-08-26 03:45:00|9090.7|9089.2|9090.5|9089|9090.9|9089.4|9090.2|9088.3|131
1598413800000|2020-08-26 03:50:00|9090.4|9088.9|9090.5|9089|9091.1|9089.3|9090.2|9088.3|130
1598414100000|2020-08-26 03:55:00|9090.6|9089.1|9092.2|9089.8|9092.2|9090|9089.9|9088|140
1598414400000|2020-08-26 04:00:00|9092.1|9089.7|9090.4|9088|9092.2|9090.2|9090.3|9087.9|159
1598414700000|2020-08-26 04:05:00|9090.5|9088.1|9090.4|9088|9090.7|9088.6|9089.5|9087.2|158
1598415000000|2020-08-26 04:10:00|9090.5|9088.1|9090.3|9087.9|9090.5|9088.4|9089.5|9087.5|175
1598415300000|2020-08-26 04:15:00|9090.2|9087.8|9089.6|9087.2|9090.4|9088.4|9089.3|9087.1|119
1598415600000|2020-08-26 04:20:00|9089.5|9087.1|9090.6|9088.2|9090.6|9088.5|9089.1|9087.1|91
1598415900000|2020-08-26 04:25:00|9090.5|9088.1|9090.2|9087.8|9090.6|9088.2|9089.8|9087.4|131
1598416200000|2020-08-26 04:30:00|9090.1|9087.7|9090.7|9088.3|9090.7|9088.8|9089.4|9087.4|173
1598416500000|2020-08-26 04:35:00|9090.6|9088.2|9090.6|9088.2|9091.4|9089.4|9090.5|9088.1|131
1598416800000|2020-08-26 04:40:00|9090.7|9088.3|9092.2|9089.8|9092.2|9089.8|9090.5|9088.1|110
1598417100000|2020-08-26 04:45:00|9092.1|9089.7|9092.4|9090|9093|9091|9091.9|9089.5|158
1598417400000|2020-08-26 04:50:00|9092.3|9089.9|9092.3|9090.8|9093|9091.1|9091|9089|149
1598417700000|2020-08-26 04:55:00|9092.7|9090.3|9092.9|9090.5|9093|9091.1|9091.7|9089.8|162
1598418000000|2020-08-26 05:00:00|9092.8|9090.4|9092.9|9090.5|9093.2|9091.1|9092|9090.2|155
1598418300000|2020-08-26 05:05:00|9092.8|9090.4|9093.2|9091.7|9093.4|9091.9|9092.4|9090.4|104
1598418600000|2020-08-26 05:10:00|9093.3|9091.8|9094.9|9093.4|9095|9093.5|9093|9090.8|171
1598418900000|2020-08-26 05:15:00|9095|9093.5|9094.7|9093.2|9095.2|9093.5|9094.4|9092.5|151
1598419200000|2020-08-26 05:20:00|9094.8|9093.3|9093.9|9091.5|9095.4|9093.5|9093.5|9091.2|169
1598419500000|2020-08-26 05:25:00|9094|9091.6|9093.6|9092.1|9094.9|9093.1|9093.3|9091.3|173
1598419800000|2020-08-26 05:30:00|9093.5|9092|9097.5|9095.1|9097.9|9095.6|9093.3|9091.5|210
1598420100000|2020-08-26 05:35:00|9097.4|9095|9098.9|9096.5|9099|9097.1|9096.9|9094.9|217
1598420400000|2020-08-26 05:40:00|9099|9096.6|9099.8|9097.4|9101.5|9099.3|9098.6|9096.6|246
1598420700000|2020-08-26 05:45:00|9099.7|9097.3|9100|9098.5|9100.4|9098.6|9099.3|9097.3|175
1598421000000|2020-08-26 05:50:00|9100.2|9098.7|9102|9099.6|9102.3|9100.3|9099.9|9098.1|165
1598421300000|2020-08-26 05:55:00|9102.1|9099.7|9100.3|9097.9|9102.9|9100.8|9099.1|9097.2|247
1598421600000|2020-08-26 06:00:00|9100.7|9098.3|9095|9093.5|9100.9|9099|9094.2|9092.3|375
1598421900000|2020-08-26 06:05:00|9095.1|9093.6|9097.4|9095.9|9098.3|9096.7|9094.8|9093.3|312
1598422200000|2020-08-26 06:10:00|9097.5|9096|9096.7|9095.2|9097.8|9096|9096.5|9094.7|212
1598422500000|2020-08-26 06:15:00|9096.9|9095.4|9098.7|9097.2|9099.3|9097.7|9096.6|9094.7|273
1598422800000|2020-08-26 06:20:00|9098.6|9097.1|9097.2|9094.8|9098.7|9097.2|9096|9094.5|210
1598423100000|2020-08-26 06:25:00|9097.3|9094.9|9097.5|9096|9097.7|9096|9096.7|9094.6|251
1598423400000|2020-08-26 06:30:00|9097.6|9096.1|9098.9|9097.4|9099|9097.5|9096.3|9094.8|264
1598423700000|2020-08-26 06:35:00|9098.7|9097.2|9098.1|9096.6|9099|9097.5|9097.8|9096.3|216
1598424000000|2020-08-26 06:40:00|9098|9096.5|9096.8|9094.4|9098.1|9096.6|9095.9|9094.3|261
1598424300000|2020-08-26 06:45:00|9096.7|9094.3|9098.2|9096.7|9098.4|9096.7|9096.2|9094.3|219
1598424600000|2020-08-26 06:50:00|9098.1|9096.6|9101|9099.5|9102|9100|9095.9|9094.3|409
1598424900000|2020-08-26 06:55:00|9100.9|9099.4|9106|9103.6|9106.1|9103.7|9100.9|9099.4|430
1598425200000|2020-08-26 07:00:00|9105.9|9103.5|9107.2|9105.7|9109.8|9108.2|9103.8|9101.6|564
1598425500000|2020-08-26 07:05:00|9107.4|9105.9|9107.8|9105.4|9110.6|9108.5|9107|9105.2|528
1598425800000|2020-08-26 07:10:00|9107.7|9105.3|9104.1|9102.6|9111.3|9109.3|9103.5|9101.5|570
1598426100000|2020-08-26 07:15:00|9104.5|9102.1|9106.2|9103.8|9109.3|9107.4|9104.4|9102.1|509
1598426400000|2020-08-26 07:20:00|9106.1|9103.7|9107|9104.6|9108.3|9106.6|9104|9101.8|544
1598426700000|2020-08-26 07:25:00|9106.9|9104.5|9100.3|9097.9|9108.6|9106.3|9099.8|9097.6|536
1598427000000|2020-08-26 07:30:00|9100|9097.6|9097.9|9095.5|9100.3|9098.4|9094.8|9092.8|531
1598427300000|2020-08-26 07:35:00|9097.8|9095.4|9099.6|9097.2|9099.9|9098.1|9095.8|9093.9|449
1598427600000|2020-08-26 07:40:00|9099.5|9097.1|9100.2|9097.8|9101.3|9099.2|9096.8|9094.6|421
1598427900000|2020-08-26 07:45:00|9100.3|9097.9|9097.7|9095.3|9102|9099.9|9097.3|9095.3|502
1598428200000|2020-08-26 07:50:00|9097.8|9095.4|9104.5|9102.1|9104.6|9102.4|9097.2|9095.2|396
1598428500000|2020-08-26 07:55:00|9104.4|9102|9110.5|9109|9110.8|9109.3|9102.8|9101|593
1598428800000|2020-08-26 08:00:00|9110.6|9109.1|9110.2|9108.7|9111.3|9109.8|9103.7|9101.7|642
1598429100000|2020-08-26 08:05:00|9110.3|9108.8|9107.9|9106.4|9111.2|9109.5|9106.2|9104.6|482
1598429400000|2020-08-26 08:10:00|9108|9106.5|9103.5|9101.1|9108.7|9107.2|9101.9|9100.1|362
1598429700000|2020-08-26 08:15:00|9103.3|9100.9|9100.3|9097.9|9103.6|9101.6|9099.5|9097.7|371
1598430000000|2020-08-26 08:20:00|9099.7|9098.2|9100.8|9099.3|9101.4|9099.8|9097.5|9096|348
1598430300000|2020-08-26 08:25:00|9100.7|9099.2|9100.8|9098.4|9104.8|9102.8|9099.6|9097.8|440
1598430600000|2020-08-26 08:30:00|9100.9|9098.5|9100.4|9098|9104|9102.1|9099.1|9097|521
1598430900000|2020-08-26 08:35:00|9100.3|9097.9|9100.5|9098.1|9101|9099.1|9093.9|9091.9|548
1598431200000|2020-08-26 08:40:00|9100.6|9098.2|9102.4|9100.9|9104.4|9102.6|9097.1|9095.4|579
1598431500000|2020-08-26 08:45:00|9102.5|9101|9104.6|9103.1|9107.8|9106|9101.9|9100.2|359
1598431800000|2020-08-26 08:50:00|9104.5|9103|9105.6|9104.1|9108.6|9106.7|9104.3|9101.9|470
1598432100000|2020-08-26 08:55:00|9106.2|9103.8|9103|9100.6|9107|9105.1|9099.8|9097.9|531
1598432400000|2020-08-26 09:00:00|9103.1|9100.7|9101.2|9099.7|9104.6|9103|9100.6|9098.4|544
1598432700000|2020-08-26 09:05:00|9101.4|9099.9|9107|9104.6|9107.1|9104.8|9099.9|9097.7|436
1598433000000|2020-08-26 09:10:00|9106.9|9104.5|9108.1|9105.7|9108.8|9106.6|9103.7|9101.6|434
1598433300000|2020-08-26 09:15:00|9107.9|9105.5|9103.8|9101.4|9109.2|9107.2|9100.5|9098.6|459
1598433600000|2020-08-26 09:20:00|9104.3|9101.9|9107|9105.5|9107.4|9105.5|9102.8|9100.7|370
1598433900000|2020-08-26 09:25:00|9106.9|9105.4|9105|9102.6|9110.3|9108.2|9104.4|9102.5|382
1598434200000|2020-08-26 09:30:00|9105.1|9102.7|9099.6|9098.1|9105.1|9102.8|9098.9|9096.7|477
1598434500000|2020-08-26 09:35:00|9099.7|9098.2|9100.4|9098|9102.9|9101.4|9099.7|9097.7|366
1598434800000|2020-08-26 09:40:00|9100.7|9098.3|9103.3|9100.9|9103.4|9101.3|9099.6|9097.6|227
1598435100000|2020-08-26 09:45:00|9102.8|9101.3|9095.2|9092.8|9107.7|9105.7|9094.7|9092.7|475
1598435400000|2020-08-26 09:50:00|9095.1|9092.7|9093.1|9090.7|9095.9|9093.6|9091.3|9089.4|374
1598435700000|2020-08-26 09:55:00|9093|9090.6|9093.9|9091.5|9097.1|9094.8|9092.4|9090.6|371
1598436000000|2020-08-26 10:00:00|9094|9091.6|9090.8|9088.4|9094.9|9092.5|9088.7|9086.3|383
1598436300000|2020-08-26 10:05:00|9091|9088.6|9092|9089.6|9093.3|9091|9090.1|9087.7|365
1598436600000|2020-08-26 10:10:00|9091.4|9089.9|9090.3|9087.9|9092.4|9090|9088.5|9086.1|296
1598436900000|2020-08-26 10:15:00|9090.2|9087.8|9089.2|9086.8|9090.2|9087.8|9083.8|9081.6|509
1598437200000|2020-08-26 10:20:00|9089.1|9086.7|9091.4|9089|9091.4|9089.3|9087.2|9085.1|302
1598437500000|2020-08-26 10:25:00|9090.8|9089.3|9093.4|9091.9|9094.2|9092.3|9090.7|9088.7|335
1598437800000|2020-08-26 10:30:00|9093.6|9092.1|9093.2|9091.7|9094.2|9092.5|9091.9|9090.1|280
1598438100000|2020-08-26 10:35:00|9093.1|9091.6|9093.5|9091.1|9095.7|9093.8|9091.9|9090.2|402
1598438400000|2020-08-26 10:40:00|9093.4|9091|9093.9|9091.5|9094.1|9092.2|9091.6|9089.8|385
1598438700000|2020-08-26 10:45:00|9094|9091.6|9094.8|9093.3|9095.3|9093.3|9092.5|9090.1|314
1598439000000|2020-08-26 10:50:00|9094.7|9093.2|9091.4|9089|9096.1|9094.1|9090.2|9088.3|349
1598439300000|2020-08-26 10:55:00|9091.1|9088.7|9090.1|9087.7|9091.8|9090|9087.4|9085.4|370
1598439600000|2020-08-26 11:00:00|9089.8|9088.3|9088.2|9086.7|9090.5|9088.7|9087.1|9084.7|445
1598439900000|2020-08-26 11:05:00|9088.3|9086.8|9085.4|9083|9088.7|9086.8|9084.1|9081.8|330
1598440200000|2020-08-26 11:10:00|9085|9082.6|9086.1|9084.6|9087.7|9086.1|9084.2|9082.5|352
1598440500000|2020-08-26 11:15:00|9086.2|9084.7|9089|9087.5|9089|9087.5|9086.2|9084.7|235
1598440800000|2020-08-26 11:20:00|9088.9|9087.4|9089.3|9087.8|9092.7|9091.2|9088.6|9087.1|289
1598441100000|2020-08-26 11:25:00|9089.2|9087.7|9092.3|9089.9|9092.8|9091|9088.5|9086.8|365
1598441400000|2020-08-26 11:30:00|9092.1|9089.7|9094.6|9092.2|9094.7|9092.8|9090.8|9088.7|411
1598441700000|2020-08-26 11:35:00|9094.5|9092.1|9094.5|9092.1|9096.3|9094.6|9093.7|9091.8|388
1598442000000|2020-08-26 11:40:00|9094.4|9092|9094|9092.5|9096.1|9094.5|9092.5|9090.6|298
1598442300000|2020-08-26 11:45:00|9094.1|9092.6|9096.7|9095.2|9097.4|9095.4|9094|9092.1|353
1598442600000|2020-08-26 11:50:00|9096.8|9095.3|9099.5|9098|9101.2|9099.3|9094.9|9093.4|366
1598442900000|2020-08-26 11:55:00|9099.6|9098.1|9104.6|9103.1|9105.9|9104.1|9099.6|9097.9|540
1598443200000|2020-08-26 12:00:00|9104.7|9103.2|9105.4|9103|9105.7|9104.2|9102.2|9100.7|361
1598443500000|2020-08-26 12:05:00|9105.5|9103.1|9103.2|9101.7|9106.4|9104.4|9101.3|9099.3|399
1598443800000|2020-08-26 12:10:00|9103.1|9101.6|9109.8|9107.4|9110.8|9109.3|9103.1|9101.3|418
1598444100000|2020-08-26 12:15:00|9110.1|9107.7|9112.3|9110.8|9116.8|9114.4|9108.2|9106.3|559
1598444400000|2020-08-26 12:20:00|9112.2|9110.7|9111.5|9109.1|9112.5|9111|9109.6|9107.9|570
1598444700000|2020-08-26 12:25:00|9111.4|9109|9113.8|9111.2|9113.9|9111.9|9111.2|9109|406
1598445000000|2020-08-26 12:30:00|9113.4|9110.5|9117.6|9115.2|9121.8|9119.9|9112.8|9110.3|799
1598445300000|2020-08-26 12:35:00|9117.4|9115|9117.5|9115.1|9120.3|9118|9115.5|9113.1|777
1598445600000|2020-08-26 12:40:00|9117.6|9115.2|9118.1|9116.6|9120.5|9118.3|9115.5|9113.6|487
1598445900000|2020-08-26 12:45:00|9118.2|9116.7|9118.3|9115.9|9122|9120.2|9116|9114.4|458
1598446200000|2020-08-26 12:50:00|9118.2|9115.8|9113.7|9112.2|9118.9|9117|9113.5|9111.8|547
1598446500000|2020-08-26 12:55:00|9113.6|9112.1|9110.2|9107.8|9113.8|9112.2|9108.3|9106.6|619
1598446800000|2020-08-26 13:00:00|9110.4|9108|9112.1|9109.7|9114.4|9112.7|9110|9108|495
1598447100000|2020-08-26 13:05:00|9112.3|9109.9|9114.8|9113.3|9115.4|9113.9|9111.3|9109.4|582
1598447400000|2020-08-26 13:10:00|9114.7|9113.2|9111|9108.6|9116.6|9114.7|9110.3|9108.2|544
1598447700000|2020-08-26 13:15:00|9110.9|9108.5|9110.6|9109.1|9112.9|9111.4|9109.7|9107.7|457
1598448000000|2020-08-26 13:20:00|9110.5|9109|9105.5|9104|9111.1|9109.2|9104.7|9102.7|508
1598448300000|2020-08-26 13:25:00|9105.6|9104.1|9106.6|9105.1|9108.4|9106.5|9104|9102.5|484
1598448600000|2020-08-26 13:30:00|9106.5|9105|9098.4|9096.9|9106.9|9105.2|9097.9|9096|522
1598448900000|2020-08-26 13:35:00|9098.3|9096.8|9095.2|9093.7|9099.2|9097.7|9094.4|9092.8|754
1598449200000|2020-08-26 13:40:00|9095.1|9093.6|9092.4|9090.9|9095.2|9093.7|9089.9|9088.4|674
1598449500000|2020-08-26 13:45:00|9092.3|9090.8|9091.2|9088.8|9094.5|9092.8|9089.1|9087.1|623
1598449800000|2020-08-26 13:50:00|9091.1|9088.7|9096.1|9093.7|9097.4|9095.5|9090.9|9088.7|641
1598450100000|2020-08-26 13:55:00|9096.2|9093.8|9094.9|9093.4|9096.2|9094.1|9092.1|9090.6|601
1598450400000|2020-08-26 14:00:00|9095.1|9093.6|9096.6|9094.2|9097.9|9096|9094|9092.2|757
1598450700000|2020-08-26 14:05:00|9096.8|9094.4|9094.9|9093.4|9098|9096.2|9094.2|9092.4|657
1598451000000|2020-08-26 14:10:00|9094.8|9093.3|9093.5|9092|9097.7|9095.6|9092.5|9090.5|507
1598451300000|2020-08-26 14:15:00|9093.3|9091.8|9090.6|9089.1|9093.9|9092|9089.7|9087.7|449
1598451600000|2020-08-26 14:20:00|9090.2|9088.7|9089.3|9087.8|9090.8|9089|9087|9085.4|493
1598451900000|2020-08-26 14:25:00|9089.2|9087.7|9085.3|9082.9|9090.1|9088.3|9084|9082.3|502
1598452200000|2020-08-26 14:30:00|9085.2|9082.8|9084|9082.5|9087.1|9085.1|9083.2|9081.4|635
1598452500000|2020-08-26 14:35:00|9083.9|9082.4|9086.7|9085.2|9087.9|9086|9083.3|9081.8|478
1598452800000|2020-08-26 14:40:00|9086.8|9085.3|9084.7|9082.3|9087.3|9085.7|9083|9081.2|552
1598453100000|2020-08-26 14:45:00|9084.6|9082.2|9085.6|9083.2|9088|9086.2|9081.8|9080.3|492
1598453400000|2020-08-26 14:50:00|9085.5|9083.1|9089.2|9086.8|9089.4|9087.8|9084.3|9082.8|569
1598453700000|2020-08-26 14:55:00|9089|9086.6|9085.7|9084.2|9089.3|9087.8|9082.4|9080.6|570
1598454000000|2020-08-26 15:00:00|9085.8|9084.3|9088.6|9086.2|9088.8|9086.8|9084.7|9083.2|482
1598454300000|2020-08-26 15:05:00|9087.7|9086.1|9086.7|9085.2|9088.9|9087.4|9085.9|9084.1|433
1598454600000|2020-08-26 15:10:00|9086.8|9085.3|9088.3|9085.9|9089.5|9087.6|9086.7|9084.7|412
1598454900000|2020-08-26 15:15:00|9088.2|9085.8|9086.3|9084.8|9089|9086.9|9085.7|9083.8|444
1598455200000|2020-08-26 15:20:00|9086|9084.5|9085|9083.5|9086.2|9084.7|9083.8|9081.8|392
1598455500000|2020-08-26 15:25:00|9084.9|9083.4|9085|9083.5|9086.5|9085|9083|9081|510
1598455800000|2020-08-26 15:30:00|9085.1|9083.6|9086.5|9085|9086.6|9085.1|9083.1|9081.6|501
1598456100000|2020-08-26 15:35:00|9086.6|9085.1|9081.9|9080.4|9086.6|9085.1|9081.5|9080|399
1598456400000|2020-08-26 15:40:00|9081.7|9080.2|9079.6|9077.2|9082.8|9080.9|9079|9077.1|330
1598456700000|2020-08-26 15:45:00|9079.5|9077.1|9079.8|9077.4|9080.8|9079.2|9079|9077.1|435
1598457000000|2020-08-26 15:50:00|9079.7|9077.3|9085.6|9084.1|9085.8|9084.3|9078.9|9077|456
1598457300000|2020-08-26 15:55:00|9085.5|9084|9088.4|9086|9088.8|9086.6|9084.7|9082.6|518
1598457600000|2020-08-26 16:00:00|9088.3|9085.9|9085.7|9084.2|9088.5|9086.6|9084.7|9082.8|423
1598457900000|2020-08-26 16:05:00|9085.8|9084.3|9089|9087.5|9090.1|9088.2|9085.6|9084.1|361
1598458200000|2020-08-26 16:10:00|9088.9|9087.4|9084.1|9082.6|9089.8|9087.9|9084.1|9082.6|290
1598458500000|2020-08-26 16:15:00|9083.9|9082.4|9081.5|9080|9084.4|9082.9|9081|9078.9|367
1598458800000|2020-08-26 16:20:00|9081.4|9079.9|9078.8|9077.3|9082.3|9080.5|9078.5|9077|367
1598459100000|2020-08-26 16:25:00|9078.9|9077.4|9079|9077.5|9079.1|9077.6|9075|9073.5|435
1598459400000|2020-08-26 16:30:00|9079.1|9077.6|9076.3|9074.8|9079.2|9077.7|9075.8|9073.8|510
1598459700000|2020-08-26 16:35:00|9076.4|9074.9|9074.1|9072.6|9076.5|9075|9073.5|9071.5|344
1598460000000|2020-08-26 16:40:00|9074|9072.5|9075.9|9074.4|9076.5|9074.8|9074|9072.5|351
1598460300000|2020-08-26 16:45:00|9075.8|9074.3|9077.3|9075.8|9078.3|9076.8|9075.2|9073.2|253
1598460600000|2020-08-26 16:50:00|9077.4|9075.9|9077.7|9076.2|9077.9|9076.4|9073.5|9071.7|402
1598460900000|2020-08-26 16:55:00|9077.6|9076.1|9076.5|9075|9077.6|9076.1|9074.5|9072.9|464
1598461200000|2020-08-26 17:00:00|9076.4|9074.9|9074|9072.5|9076.5|9075|9073.2|9071.6|372
1598461500000|2020-08-26 17:05:00|9073.9|9072.4|9075.8|9074.3|9075.9|9074.4|9072.9|9071.3|276
1598461800000|2020-08-26 17:10:00|9075.7|9074.2|9074.9|9073.4|9076.1|9074.2|9074.3|9072.8|216
1598462100000|2020-08-26 17:15:00|9075|9073.5|9075.5|9074|9076.6|9075.1|9073.5|9072|366
1598462400000|2020-08-26 17:20:00|9075.6|9074.1|9079|9077.5|9079.6|9077.7|9074.9|9073.3|332
1598462700000|2020-08-26 17:25:00|9078.9|9077.4|9084.3|9082.8|9084.8|9082.8|9078.3|9076.4|300
1598463000000|2020-08-26 17:30:00|9084.2|9082.7|9085.1|9083.6|9087|9085.2|9083.9|9082|339
1598463300000|2020-08-26 17:35:00|9085.2|9083.7|9083.2|9081.7|9085.3|9083.8|9082.6|9081.1|292
1598463600000|2020-08-26 17:40:00|9083.1|9081.6|9081.9|9080.4|9083.3|9081.8|9081|9079.1|238
1598463900000|2020-08-26 17:45:00|9081.8|9080.3|9081.8|9080.3|9083.1|9081.6|9081.4|9079.7|182
1598464200000|2020-08-26 17:50:00|9081.7|9080.2|9082.3|9080.8|9083.2|9081.7|9081.5|9079.8|234
1598464500000|2020-08-26 17:55:00|9082.2|9080.7|9082.3|9080.8|9082.5|9080.9|9080.6|9078.6|237
1598464800000|2020-08-26 18:00:00|9082.4|9080.9|9080.9|9079.4|9083.1|9081.6|9080.8|9078.9|283
1598465100000|2020-08-26 18:05:00|9080.8|9079.3|9081.6|9080.1|9082.7|9080.7|9080.6|9078.8|234
1598465400000|2020-08-26 18:10:00|9081.7|9080.2|9082.6|9081.1|9083.3|9081.8|9081.4|9079.8|242
1598465700000|2020-08-26 18:15:00|9082.7|9081.2|9082.8|9081.3|9083.4|9081.9|9082.5|9080.7|173
1598466000000|2020-08-26 18:20:00|9082.7|9081.2|9083|9080.6|9083.4|9081.9|9081.8|9079.8|271
1598466300000|2020-08-26 18:25:00|9083.1|9080.7|9084.9|9082.5|9085.2|9083.6|9082.7|9080.6|199
1598466600000|2020-08-26 18:30:00|9084.8|9082.4|9084.7|9082.3|9085|9083|9083.2|9081.3|246
1598466900000|2020-08-26 18:35:00|9084.8|9082.4|9084|9082.5|9085.5|9084|9083.4|9081.9|193
1598467200000|2020-08-26 18:40:00|9083.9|9082.4|9088|9085.6|9088.2|9086.7|9083.9|9082.4|225
1598467500000|2020-08-26 18:45:00|9088.1|9085.7|9086.7|9085.2|9088.2|9086.7|9086.5|9085|228
1598467800000|2020-08-26 18:50:00|9086.8|9085.3|9087.3|9085.8|9087.8|9086.1|9085.6|9083.8|211
1598468100000|2020-08-26 18:55:00|9087.5|9086|9087.7|9086.2|9088.3|9086.8|9085.7|9084.2|359
1598468400000|2020-08-26 19:00:00|9087.6|9086.1|9086.7|9085.2|9088.1|9086.2|9085.8|9084.2|352
1598468700000|2020-08-26 19:05:00|9086.9|9085.4|9086.7|9085.2|9087.9|9086|9085.9|9084.4|230
1598469000000|2020-08-26 19:10:00|9086.8|9085.3|9086.6|9085.1|9088.4|9086.9|9086.1|9084.2|271
1598469300000|2020-08-26 19:15:00|9086.7|9085.2|9088.2|9086.7|9088.4|9086.9|9086.6|9084.9|291
1598469600000|2020-08-26 19:20:00|9088.3|9086.8|9088.5|9087|9089.3|9087.6|9086.6|9085.1|274
1598469900000|2020-08-26 19:25:00|9088.4|9086.9|9086.6|9085.1|9088.9|9087|9085.8|9084.2|310
1598470200000|2020-08-26 19:30:00|9086.7|9085.2|9086|9084.5|9087.1|9085.3|9084.9|9083.4|278
1598470500000|2020-08-26 19:35:00|9085.9|9084.4|9086.5|9085|9087.7|9086.2|9085.7|9083.7|402
1598470800000|2020-08-26 19:40:00|9086.6|9085.1|9088.2|9086.7|9089.4|9087.9|9086.5|9085|274
1598471100000|2020-08-26 19:45:00|9087.7|9086.2|9087.5|9086|9088.5|9087|9086.2|9084.2|392
1598471400000|2020-08-26 19:50:00|9087.1|9085.6|9087.5|9086|9088.5|9086.5|9086.9|9085.2|222
1598471700000|2020-08-26 19:55:00|9087.4|9085.9|9085.8|9084.3|9087.6|9085.9|9085.8|9084.3|320
1598472000000|2020-08-26 20:00:00|9085.9|9084.4|9085.2|9082.8|9086.5|9084.6|9084.7|9082.7|157
1598472300000|2020-08-26 20:05:00|9084.7|9083.2|9083.3|9081.8|9085|9083.2|9083.2|9081.4|119
1598472600000|2020-08-26 20:10:00|9083.4|9081.9|9085.4|9083.9|9085.8|9084|9083.3|9081.5|176
1598472900000|2020-08-26 20:15:00|9085.3|9083.8|9086.2|9083.8|9087.2|9085.1|9085.2|9083.7|180
1598473200000|2020-08-26 20:20:00|9086.3|9083.9|9084.6|9082.2|9087|9085|9083.6|9081.7|151
1598473500000|2020-08-26 20:25:00|9084.7|9082.3|9084.4|9082.9|9085.8|9084.1|9084.2|9082.2|197
1598473800000|2020-08-26 20:30:00|9084.6|9082.2|9082.3|9079.9|9084.7|9082.8|9082.1|9079.7|169
1598474100000|2020-08-26 20:35:00|9082.4|9080|9081.4|9079|9082.8|9080.8|9081.1|9079|109
1598474400000|2020-08-26 20:40:00|9081.5|9079.1|9083.1|9080.7|9083.2|9080.8|9081.3|9079|141
1598474700000|2020-08-26 20:45:00|9083|9080.6|9082.8|9081.3|9084|9081.6|9082.8|9080.5|99
1598475000000|2020-08-26 20:50:00|9083.5|9081.1|9085.5|9083.1|9086.6|9083.9|9083|9080.6|149
1598475300000|2020-08-26 20:55:00|9085.4|9083|9084.1|9081.7|9085.9|9083.5|9083.6|9081.2|244
1598475600000|2020-08-26 21:00:00|9084.9|9081|9082|9077|9085.3|9081|9082|9077|61
1598475900000|2020-08-26 21:05:00|9081.4|9076.4|9083.1|9078.1|9083.1|9079.5|9079.5|9074.5|112
1598476200000|2020-08-26 21:10:00|9082.6|9077.6|9081.8|9076.8|9084.8|9079.8|9079.4|9074.4|155
1598476500000|2020-08-26 21:15:00|9081.5|9079.1|9081.5|9079.1|9085.2|9080.2|9080.6|9075.6|85
1598476800000|2020-08-26 21:20:00|9081.8|9076.8|9081.9|9076.9|9082.5|9079.1|9081.5|9076.6|88
1598477100000|2020-08-26 21:25:00|9082.4|9077.7|9081.9|9076.9|9082.5|9077.7|9081.7|9076.7|84
1598477400000|2020-08-26 21:30:00|9082|9077|9081.7|9076.7|9082.8|9077.8|9081.2|9076.2|133
1598477700000|2020-08-26 21:35:00|9081.3|9076.3|9081.9|9076.9|9082.8|9078.4|9081.3|9076.3|155
1598478000000|2020-08-26 21:40:00|9082.4|9077.4|9083.6|9078.6|9084.1|9079.1|9081.3|9076.3|179
1598478300000|2020-08-26 21:45:00|9083.1|9078.1|9083.9|9078.9|9084.6|9079.6|9082.6|9077.6|252
1598478600000|2020-08-26 21:50:00|9083.3|9078.3|9083.6|9078.6|9084.9|9079.9|9082.6|9077.6|260
1598478900000|2020-08-26 21:55:00|9083.9|9078.9|9084.5|9079.5|9087.9|9082.9|9083|9078|482
1598479200000|2020-08-26 22:00:00|9084.9|9079.9|9082.4|9077.8|9085.1|9080.1|9081.3|9076.6|748
1598479500000|2020-08-26 22:05:00|9082.5|9077.5|9081.2|9078.8|9083.9|9079|9080.4|9077.3|570
1598479800000|2020-08-26 22:10:00|9081.3|9078.5|9081.2|9078.8|9082.5|9079.4|9080.8|9078.2|105
1598480100000|2020-08-26 22:15:00|9081.6|9079.2|9081.1|9078.7|9083.3|9079.5|9081|9078.6|110
1598480400000|2020-08-26 22:20:00|9080.9|9078.5|9080.8|9078.4|9082.1|9079.2|9080.7|9078.3|96
1598480700000|2020-08-26 22:25:00|9080.7|9078.3|9080.8|9078.4|9081|9078.6|9080.1|9077.7|92
1598481000000|2020-08-26 22:30:00|9080.7|9078.3|9080.3|9077.9|9080.8|9078.4|9080|9077.5|119
1598481300000|2020-08-26 22:35:00|9080.4|9078|9080.1|9077.7|9081.9|9078.9|9079.9|9077.2|157
1598481600000|2020-08-26 22:40:00|9080|9077.6|9078.8|9076.4|9080.3|9077.9|9078.7|9076.3|125
1598481900000|2020-08-26 22:45:00|9078.9|9076.5|9078.4|9076|9080|9077.6|9078|9075.6|222
1598482200000|2020-08-26 22:50:00|9078.3|9075.9|9077.7|9075.3|9079.1|9076.7|9077.7|9075.3|93
1598482500000|2020-08-26 22:55:00|9077.6|9075.2|9078|9075.6|9078.7|9076.3|9077.6|9075.2|110
1598482800000|2020-08-26 23:00:00|9078.2|9075.8|9078.5|9076.1|9080.1|9077.7|9076.9|9074.5|191
1598483100000|2020-08-26 23:05:00|9078.6|9076.2|9078.8|9076.4|9079|9076.6|9078|9075.6|90
1598483400000|2020-08-26 23:10:00|9078.9|9076.5|9080.1|9077.7|9080.2|9077.8|9078.4|9076|168
1598483700000|2020-08-26 23:15:00|9080.2|9077.8|9080.6|9078.2|9080.6|9078.2|9079.4|9077|149
1598484000000|2020-08-26 23:20:00|9080.5|9078.1|9080.6|9078.2|9080.7|9078.3|9079.7|9077.3|151
1598484300000|2020-08-26 23:25:00|9080.5|9078.1|9078.3|9075.9|9080.6|9078.2|9078|9075.6|195
1598484600000|2020-08-26 23:30:00|9078.2|9075.8|9078|9075.6|9078.4|9076|9077.8|9075.4|95
1598484900000|2020-08-26 23:35:00|9077.9|9075.5|9078.2|9075.8|9079|9076.6|9077.2|9074.8|168
1598485200000|2020-08-26 23:40:00|9078.1|9075.7|9078|9075.6|9078.3|9075.9|9077.8|9075.4|115
1598485500000|2020-08-26 23:45:00|9077.8|9075.4|9077.4|9075|9078.1|9075.7|9077.2|9074.8|124
1598485800000|2020-08-26 23:50:00|9077.3|9074.9|9076|9073.6|9077.7|9075.3|9075.5|9073.1|123
1598486100000|2020-08-26 23:55:00|9075.9|9073.5|9076|9074.5|9077.1|9075.2|9075.2|9073.2|189
1598486400000|2020-08-27 00:00:00|9076.4|9074|9073.9|9071.5|9076.6|9074.3|9073|9070.6|276
1598486700000|2020-08-27 00:05:00|9074|9071.6|9073.6|9071.2|9074.3|9072.5|9072.6|9070.3|253
1598487000000|2020-08-27 00:10:00|9073.7|9071.3|9073.8|9072.3|9075|9073|9073.5|9071.1|184
1598487300000|2020-08-27 00:15:00|9073.7|9072.2|9074.9|9072.5|9075|9072.8|9072.7|9070.6|224
1598487600000|2020-08-27 00:20:00|9074.8|9072.4|9074.9|9072.5|9075.7|9073.6|9073.7|9071.4|194
1598487900000|2020-08-27 00:25:00|9075|9072.6|9075.6|9073.2|9076.3|9074.4|9074|9071.6|163
1598488200000|2020-08-27 00:30:00|9075.7|9073.3|9076|9073.6|9076.2|9074.3|9075|9072.9|190
1598488500000|2020-08-27 00:35:00|9075.9|9073.5|9076.7|9074.3|9076.8|9074.6|9075.4|9073.1|101
1598488800000|2020-08-27 00:40:00|9076.8|9074.4|9076.5|9074.1|9076.8|9074.5|9075.8|9073.9|87
1598489100000|2020-08-27 00:45:00|9076.6|9074.2|9077.5|9075.1|9077.6|9075.6|9075.9|9074|140
1598489400000|2020-08-27 00:50:00|9077.4|9075|9079.8|9077.4|9079.8|9077.8|9076.7|9074.7|318
1598489700000|2020-08-27 00:55:00|9079.7|9077.3|9079|9077.5|9080.8|9078.4|9078.6|9076.4|165
1598490000000|2020-08-27 01:00:00|9078.9|9077.4|9075.1|9073.6|9078.9|9077.4|9074.7|9072.6|395
1598490300000|2020-08-27 01:05:00|9075.4|9073|9079.8|9077.4|9079.9|9077.5|9073.6|9071.3|413
1598490600000|2020-08-27 01:10:00|9079.9|9077.5|9081.4|9079|9081.9|9079.5|9079.3|9077.3|319
1598490900000|2020-08-27 01:15:00|9081.3|9078.9|9081.2|9078.8|9083.8|9081.7|9081.2|9078.8|343
1598491200000|2020-08-27 01:20:00|9081.3|9078.9|9080|9078.5|9081.4|9079.4|9079.6|9077.9|191
1598491500000|2020-08-27 01:25:00|9080.1|9078.6|9082.9|9080.5|9083.1|9081|9080.1|9078.1|189
1598491800000|2020-08-27 01:30:00|9083|9080.6|9083.9|9081.5|9084|9082|9080.3|9078.6|343
1598492100000|2020-08-27 01:35:00|9084|9081.6|9086.5|9084.1|9087.8|9085.8|9084|9081.6|394
1598492400000|2020-08-27 01:40:00|9086.4|9084|9084.8|9082.4|9086.5|9084.6|9084.1|9082|218
1598492700000|2020-08-27 01:45:00|9084.7|9082.3|9083.5|9081.1|9084.9|9082.9|9082.8|9080.7|219
1598493000000|2020-08-27 01:50:00|9083.7|9081.3|9086.8|9084.4|9087|9085|9083.7|9081.3|392
1598493300000|2020-08-27 01:55:00|9086.7|9084.3|9085.7|9083.3|9087.1|9084.7|9085|9083|300
1598493600000|2020-08-27 02:00:00|9085.6|9083.2|9085.4|9083|9086.7|9084.7|9084.3|9082.3|299
1598493900000|2020-08-27 02:05:00|9085.3|9082.9|9085.2|9083.7|9086.5|9084.3|9085.1|9082.7|243
1598494200000|2020-08-27 02:10:00|9085.3|9083.8|9084|9081.6|9086.4|9084|9083.7|9081.3|219
1598494500000|2020-08-27 02:15:00|9083.9|9081.5|9084.6|9082.2|9084.9|9082.9|9083|9081.3|186
1598494800000|2020-08-27 02:20:00|9084.7|9082.3|9084.7|9082.3|9085.3|9083.4|9083.5|9081.6|176
1598495100000|2020-08-27 02:25:00|9084.8|9082.4|9084|9081.6|9084.9|9082.8|9083.1|9081.6|161
1598495400000|2020-08-27 02:30:00|9084.1|9081.7|9083.9|9081.5|9084.1|9081.8|9082.7|9080.9|143
1598495700000|2020-08-27 02:35:00|9083.8|9081.4|9083.5|9082|9084.5|9082.5|9082.8|9080.5|202
1598496000000|2020-08-27 02:40:00|9083.6|9082.1|9083.7|9081.3|9084.5|9082.5|9082.2|9080.1|264
1598496300000|2020-08-27 02:45:00|9083.6|9081.2|9083.8|9081.4|9084.6|9082.5|9083.2|9081|221
1598496600000|2020-08-27 02:50:00|9083.7|9081.3|9085.5|9083.1|9086.6|9084.2|9083.7|9081.3|242
1598496900000|2020-08-27 02:55:00|9085.6|9083.2|9084.1|9082.6|9085.6|9084.1|9084|9082.1|176
1598497200000|2020-08-27 03:00:00|9084.6|9082.2|9084.3|9082.8|9085.5|9083.4|9084.1|9082.1|195
1598497500000|2020-08-27 03:05:00|9084.2|9082.7|9084.6|9083.1|9085.5|9083.5|9084.1|9082.2|238
1598497800000|2020-08-27 03:10:00|9084.5|9083|9084.5|9082.1|9085.4|9083.3|9082.5|9080.5|245
1598498100000|2020-08-27 03:15:00|9084.3|9081.9|9082.8|9081.3|9084.4|9082.4|9082.4|9080.9|152
1598498400000|2020-08-27 03:20:00|9082.7|9081.2|9081.5|9080|9082.7|9081.2|9081.1|9079.3|174
1598498700000|2020-08-27 03:25:00|9081.6|9080.1|9081.8|9080.3|9082.1|9080.3|9080.8|9079|171
1598499000000|2020-08-27 03:30:00|9081.7|9080.2|9082.2|9080.7|9083.2|9081.3|9081.7|9080.2|116
1598499300000|2020-08-27 03:35:00|9082.1|9080.6|9082|9079.6|9082.8|9080.8|9081.4|9079.6|108
1598499600000|2020-08-27 03:40:00|9082.1|9079.7|9080.3|9078.8|9082.3|9079.9|9080.2|9078.7|154
1598499900000|2020-08-27 03:45:00|9080.4|9078.9|9079.1|9077.6|9080.8|9078.9|9078.9|9076.9|156
1598500200000|2020-08-27 03:50:00|9079.2|9077.7|9080.1|9077.7|9080.5|9078.6|9078.9|9077.1|173
1598500500000|2020-08-27 03:55:00|9080|9077.6|9079.1|9077.6|9080.3|9078.5|9078.4|9076.5|153
1598500800000|2020-08-27 04:00:00|9079|9077.5|9079.7|9077.3|9080|9078.2|9079|9077.2|147
1598501100000|2020-08-27 04:05:00|9079.6|9078.1|9080.9|9079.4|9080.9|9079.4|9079.6|9078.1|127
1598501400000|2020-08-27 04:10:00|9081|9079.5|9080.2|9077.8|9081|9079.5|9079.5|9077.7|157
1598501700000|2020-08-27 04:15:00|9080.4|9078|9080.5|9078.1|9080.7|9078.6|9079.7|9077.6|103
1598502000000|2020-08-27 04:20:00|9080.6|9078.2|9079.4|9077.9|9080.6|9078.6|9079.3|9077.6|92
1598502300000|2020-08-27 04:25:00|9079.3|9077.8|9079.7|9077.3|9079.8|9078|9078.9|9077.2|103
1598502600000|2020-08-27 04:30:00|9079.6|9077.2|9078.5|9077|9079.7|9077.7|9078.4|9076.9|130
1598502900000|2020-08-27 04:35:00|9078.4|9076.9|9078.7|9076.3|9079.1|9077.2|9077.8|9075.9|112
1598503200000|2020-08-27 04:40:00|9078.2|9076.7|9077.7|9076.2|9078.7|9076.9|9077.6|9075.7|107
1598503500000|2020-08-27 04:45:00|9077.8|9076.3|9078.1|9075.7|9078.8|9076.8|9077.3|9075.5|156
1598503800000|2020-08-27 04:50:00|9078|9075.6|9078.1|9075.7|9078.5|9076.5|9077.5|9075.5|130
1598504100000|2020-08-27 04:55:00|9078|9075.6|9078.1|9075.7|9078.5|9076.9|9077|9075.2|152
1598504400000|2020-08-27 05:00:00|9078|9075.6|9078.3|9076.8|9079.8|9077.4|9077.9|9075.6|213
1598504700000|2020-08-27 05:05:00|9078.4|9076.9|9076.2|9074.7|9079.1|9077|9075.9|9074|204
1598505000000|2020-08-27 05:10:00|9076.1|9074.6|9078|9076.5|9078.5|9076.7|9076.1|9074.6|254
1598505300000|2020-08-27 05:15:00|9077.8|9076.3|9077.5|9076|9078.3|9076.6|9076.8|9075.3|125
1598505600000|2020-08-27 05:20:00|9077.6|9076.1|9074.6|9073.1|9078.1|9076.6|9074.4|9072.9|156
1598505900000|2020-08-27 05:25:00|9074.8|9073.3|9075.2|9073.7|9075.7|9073.9|9073.9|9072.4|259
1598506200000|2020-08-27 05:30:00|9075.3|9073.8|9079.9|9077.5|9079.9|9077.7|9075.3|9073.6|276
1598506500000|2020-08-27 05:35:00|9079.8|9077.4|9078.4|9076.9|9079.9|9077.8|9078.3|9076.8|94
1598506800000|2020-08-27 05:40:00|9078.5|9077|9078.4|9076|9078.6|9077.1|9077.6|9075.7|137
1598507100000|2020-08-27 05:45:00|9078.3|9075.9|9079|9076.6|9079.9|9077.9|9078.2|9075.8|124
1598507400000|2020-08-27 05:50:00|9079.1|9076.7|9083|9081.5|9083.4|9081.6|9077|9075.5|276
1598507700000|2020-08-27 05:55:00|9083.1|9081.6|9084.8|9082.4|9085.3|9083.8|9082.2|9080.3|393
1598508000000|2020-08-27 06:00:00|9083.9|9082.3|9085.3|9083.8|9085.7|9084|9082.8|9081.2|265
1598508300000|2020-08-27 06:05:00|9085.5|9084|9085.8|9083.4|9086.7|9084.6|9083.6|9082|279
1598508600000|2020-08-27 06:10:00|9085.6|9083.2|9085.1|9083.6|9085.9|9083.9|9083.6|9081.6|272
1598508900000|2020-08-27 06:15:00|9085.2|9083.7|9086.8|9085.3|9088.2|9086.2|9084.1|9082.2|308
1598509200000|2020-08-27 06:20:00|9086.9|9085.4|9085.1|9083.6|9087.7|9085.8|9085|9083.2|306
1598509500000|2020-08-27 06:25:00|9085|9083.5|9085.6|9083.2|9085.8|9083.8|9083.4|9081.5|227
1598509800000|2020-08-27 06:30:00|9085.1|9083.6|9086.4|9084|9087.5|9085.4|9084.2|9082.3|298
1598510100000|2020-08-27 06:35:00|9086|9084.5|9083.2|9080.8|9086.9|9085.1|9082.7|9080.7|377
1598510400000|2020-08-27 06:40:00|9083.3|9080.9|9085.6|9083.2|9085.7|9083.6|9082.3|9080.1|234
1598510700000|2020-08-27 06:45:00|9085.5|9083.1|9083.6|9081.2|9086.6|9084.7|9082.4|9080.9|400
1598511000000|2020-08-27 06:50:00|9083.5|9081.1|9077.7|9076.2|9083.5|9081.7|9077.7|9076.2|479
1598511300000|2020-08-27 06:55:00|9077.8|9076.3|9081.7|9079.3|9081.7|9079.5|9077.6|9075.8|378
1598511600000|2020-08-27 07:00:00|9081.6|9079.2|9083.9|9081.5|9085|9083.4|9077.4|9075.9|565
1598511900000|2020-08-27 07:05:00|9084.1|9081.7|9083.2|9081.7|9085.3|9083.8|9080.6|9078.9|590
1598512200000|2020-08-27 07:10:00|9083.3|9081.8|9076.5|9075|9083.5|9082|9076.4|9074.9|499
1598512500000|2020-08-27 07:15:00|9076.6|9075.1|9093.9|9091.5|9099.3|9096.9|9075.7|9073.9|721
1598512800000|2020-08-27 07:20:00|9093.8|9091.4|9086.7|9084.3|9094.1|9091.7|9085.8|9083.9|534
1598513100000|2020-08-27 07:25:00|9086.8|9084.4|9090|9088.5|9090.7|9088.8|9083.2|9081.4|533
1598513400000|2020-08-27 07:30:00|9089.9|9088.4|9087.5|9085.1|9092.3|9090.4|9085.8|9083.9|544
1598513700000|2020-08-27 07:35:00|9087.4|9085|9083.9|9081.5|9087.6|9085.8|9081.9|9079.8|456
1598514000000|2020-08-27 07:40:00|9084.1|9081.7|9081.9|9079.5|9085.7|9083.6|9079|9076.9|499
1598514300000|2020-08-27 07:45:00|9081.8|9079.4|9072.3|9069.9|9083.3|9081.2|9071.6|9069.3|664
1598514600000|2020-08-27 07:50:00|9072.6|9070.2|9071.7|9069.3|9075.9|9073.7|9068.8|9067.1|539
1598514900000|2020-08-27 07:55:00|9071.6|9069.2|9074|9071.6|9074.9|9072.5|9071.1|9068.9|365
1598515200000|2020-08-27 08:00:00|9073.8|9071.4|9076.5|9074.1|9078|9076|9072.7|9070.7|444
1598515500000|2020-08-27 08:05:00|9076.6|9074.2|9072.3|9070.8|9077.1|9075.1|9070.6|9068.7|474
1598515800000|2020-08-27 08:10:00|9072.4|9070|9077.8|9075.4|9078.4|9076.5|9071.6|9069.8|573
1598516100000|2020-08-27 08:15:00|9077.9|9075.5|9074.2|9072.7|9078.3|9076.3|9074.1|9072.2|443
1598516400000|2020-08-27 08:20:00|9074.1|9072.6|9077.3|9074.9|9078.7|9076.6|9073.4|9071.6|408
1598516700000|2020-08-27 08:25:00|9077.4|9075|9071.7|9069.3|9079.7|9077.3|9071.4|9069|473
1598517000000|2020-08-27 08:30:00|9071.6|9069.2|9072.8|9070.4|9075.7|9073.7|9070.6|9068.2|468
1598517300000|2020-08-27 08:35:00|9072.9|9070.5|9070.9|9068.5|9075.4|9073|9070.4|9068.4|394
1598517600000|2020-08-27 08:40:00|9071|9068.6|9072.7|9070.3|9073.8|9071.4|9069|9066.6|450
1598517900000|2020-08-27 08:45:00|9072.6|9070.2|9071.5|9069.1|9073.1|9070.9|9070.5|9068.4|347
1598518200000|2020-08-27 08:50:00|9071.6|9069.2|9075.9|9074.4|9079.7|9077.3|9071.6|9069.2|463
1598518500000|2020-08-27 08:55:00|9075.8|9074.3|9078.2|9075.8|9080|9077.6|9075.7|9074|321
1598518800000|2020-08-27 09:00:00|9078|9075.6|9076.5|9074.1|9078.1|9076.1|9073.7|9071.6|447
1598519100000|2020-08-27 09:05:00|9076.4|9074|9076.2|9073.8|9078.2|9076.1|9075.5|9073.1|402
1598519400000|2020-08-27 09:10:00|9076.3|9073.9|9077.4|9075|9078.2|9075.9|9073.9|9072|322
1598519700000|2020-08-27 09:15:00|9077.5|9075.1|9083.1|9080.7|9084.1|9082.2|9077.2|9074.9|456
1598520000000|2020-08-27 09:20:00|9082.6|9081.1|9086.2|9083.8|9088.2|9086.7|9080.8|9078.7|476
1598520300000|2020-08-27 09:25:00|9086.1|9083.7|9084.6|9082.2|9086.6|9084.7|9081.9|9080.3|422
1598520600000|2020-08-27 09:30:00|9084.7|9082.3|9082.9|9080.5|9087.4|9085|9082.8|9080.4|426
1598520900000|2020-08-27 09:35:00|9083|9080.6|9082.9|9080.5|9085.6|9083.5|9082.3|9079.9|365
1598521200000|2020-08-27 09:40:00|9083|9080.6|9084.5|9082.1|9084.9|9083.3|9082.3|9080.3|400
1598521500000|2020-08-27 09:45:00|9084.6|9082.2|9087.8|9086.3|9088.1|9086.5|9084.1|9082.1|426
1598521800000|2020-08-27 09:50:00|9087.7|9086.2|9084.5|9082.1|9089.6|9087.5|9082.5|9080.6|378
1598522100000|2020-08-27 09:55:00|9084.6|9082.2|9086.6|9085.1|9087.8|9085.9|9082.3|9080.5|270
1598522400000|2020-08-27 10:00:00|9087.1|9084.7|9086.8|9084.4|9087.7|9085.8|9084.6|9082.6|438
1598522700000|2020-08-27 10:05:00|9086.6|9084.2|9083.8|9081.4|9087|9084.8|9081.4|9079.3|358
1598523000000|2020-08-27 10:10:00|9083.7|9081.3|9078|9075.6|9085.4|9083.5|9077.4|9075.3|358
1598523300000|2020-08-27 10:15:00|9077.9|9075.5|9078.8|9076.4|9079.6|9077.6|9075.5|9073.7|341
1598523600000|2020-08-27 10:20:00|9078.6|9076.2|9076.3|9073.9|9080.1|9078.3|9076.3|9073.9|395
1598523900000|2020-08-27 10:25:00|9076.4|9074|9079.3|9077.8|9082.1|9080.1|9075.9|9073.8|327
1598524200000|2020-08-27 10:30:00|9079.4|9077.9|9085.5|9083.1|9085.6|9083.7|9078.4|9076.4|446
1598524500000|2020-08-27 10:35:00|9085.4|9083|9088.9|9086.5|9089.5|9087.4|9084.2|9082.2|459
1598524800000|2020-08-27 10:40:00|9088.8|9086.4|9092.1|9089.7|9092.1|9090.2|9087.6|9085.7|502
1598525100000|2020-08-27 10:45:00|9092|9089.6|9093.7|9091.3|9094.4|9092.2|9090|9087.8|387
1598525400000|2020-08-27 10:50:00|9093.8|9091.4|9097.1|9094.7|9097.2|9095.3|9093.2|9090.8|314
1598525700000|2020-08-27 10:55:00|9097|9094.6|9096.6|9094.2|9100|9097.9|9095.7|9093.8|456
1598526000000|2020-08-27 11:00:00|9096.7|9094.3|9106.2|9104.7|9106.6|9105.1|9096.5|9094.3|555
1598526300000|2020-08-27 11:05:00|9105.9|9104.4|9108.5|9106.1|9111.9|9110.1|9103.3|9101.6|676
1598526600000|2020-08-27 11:10:00|9108.6|9106.2|9110.3|9108.8|9119.3|9116.9|9108.1|9106.2|625
1598526900000|2020-08-27 11:15:00|9110.2|9108.7|9115.3|9113.8|9117.3|9115.5|9110|9107.9|565
1598527200000|2020-08-27 11:20:00|9115.2|9113.7|9113.6|9111.2|9116.9|9114.9|9111.3|9109.4|538
1598527500000|2020-08-27 11:25:00|9113.7|9112.2|9108|9106.5|9115.2|9113.7|9107.8|9106.3|461
1598527800000|2020-08-27 11:30:00|9108.1|9106.6|9104.9|9103.4|9109.6|9107.6|9104.6|9102.8|499
1598528100000|2020-08-27 11:35:00|9105.1|9103.6|9104.2|9101.8|9107|9105.2|9103.5|9101.8|319
1598528400000|2020-08-27 11:40:00|9104.3|9101.9|9102.2|9100.7|9106.1|9104.2|9101.5|9099.7|367
1598528700000|2020-08-27 11:45:00|9102.3|9100.8|9098.1|9096.6|9103.1|9101.5|9097.8|9096.2|332
1598529000000|2020-08-27 11:50:00|9098|9096.5|9101.6|9100.1|9102.7|9100.9|9098|9096.5|335
1598529300000|2020-08-27 11:55:00|9101.5|9100|9104.7|9103.2|9104.9|9103.4|9100.7|9099.2|484
1598529600000|2020-08-27 12:00:00|9104.4|9102.9|9106.4|9104.9|9107.1|9105|9102.5|9101|528
1598529900000|2020-08-27 12:05:00|9106.2|9104.7|9105.9|9104.4|9107.4|9105.3|9104.1|9102.3|291
1598530200000|2020-08-27 12:10:00|9106|9104.5|9107.2|9104.8|9108.8|9106.7|9103.8|9102.3|487
1598530500000|2020-08-27 12:15:00|9107.4|9105|9105.5|9104|9108.4|9106.4|9104.9|9103.4|410
1598530800000|2020-08-27 12:20:00|9106.3|9103.9|9104.8|9102.4|9109.1|9107.6|9102.9|9101.1|488
1598531100000|2020-08-27 12:25:00|9104.9|9102.5|9102|9097|9106|9104.1|9100.4|9095.4|332
1598531400000|2020-08-27 12:30:00|9101.2|9096.2|9107.2|9105.7|9108.5|9106.1|9100.7|9095.7|488
1598531700000|2020-08-27 12:35:00|9107.1|9105.6|9106|9104.5|9108.1|9105.8|9103.9|9102|526
1598532000000|2020-08-27 12:40:00|9106.4|9104.9|9102.1|9099.7|9106.9|9105.1|9101.6|9099.5|381
1598532300000|2020-08-27 12:45:00|9102|9099.6|9090.6|9088.2|9102.8|9100.8|9087.1|9084.7|819
1598532600000|2020-08-27 12:50:00|9090.8|9088.4|9085.4|9083.9|9090.8|9088.4|9081.9|9080.4|797
1598532900000|2020-08-27 12:55:00|9085.5|9084|9085.9|9083.5|9086|9084|9080.9|9078.5|749
1598533200000|2020-08-27 13:00:00|9085.5|9084|9083.2|9080.8|9085.6|9084|9079.3|9076.9|678
1598533500000|2020-08-27 13:05:00|9083.3|9080.9|9076.7|9074.3|9083.5|9081.1|9055.4|9053|1294
1598533800000|2020-08-27 13:10:00|9077.1|9075.2|9060.2|9057.8|9077.4|9075.2|9059.8|9057.4|1664
1598534100000|2020-08-27 13:15:00|9060.1|9058.4|9047.7|9045.3|9060.7|9058.4|9047.2|9044.8|1703
1598534400000|2020-08-27 13:20:00|9048|9045.6|9050.4|9048|9050.6|9048.2|9037.4|9035|1529
1598534700000|2020-08-27 13:25:00|9050.5|9048.1|9052.4|9050|9059.1|9056.7|9046.6|9044.2|1462
1598535000000|2020-08-27 13:30:00|9051.5|9049.1|9069.7|9067.3|9070.5|9068.1|9049|9046.6|1562
1598535300000|2020-08-27 13:35:00|9069.9|9067.5|9087.5|9085.1|9089.3|9086.9|9065.3|9062.9|1561
1598535600000|2020-08-27 13:40:00|9086.9|9084.5|9093.3|9090.9|9100.7|9098.3|9082.5|9080.1|1512
1598535900000|2020-08-27 13:45:00|9093.2|9090.8|9100.8|9098.4|9108.9|9106.5|9093|9090.6|1627
1598536200000|2020-08-27 13:50:00|9100.9|9098.5|9097.5|9095.1|9106.7|9104.3|9094.6|9092.2|1490
1598536500000|2020-08-27 13:55:00|9097.4|9095|9091.8|9089.4|9103.8|9101.4|9091.6|9089.2|1428
1598536800000|2020-08-27 14:00:00|9092|9089.6|9108.2|9105.8|9110.4|9108|9091.9|9089.5|1483
1598537100000|2020-08-27 14:05:00|9108.1|9105.7|9120.1|9117.7|9122.1|9119.7|9106.9|9104.5|1507
1598537400000|2020-08-27 14:10:00|9120.4|9118|9119.8|9117.4|9125.2|9122.8|9115.6|9113.2|1550
1598537700000|2020-08-27 14:15:00|9119.9|9117.5|9115.5|9113.1|9123.5|9121.3|9112.4|9110.5|1292
1598538000000|2020-08-27 14:20:00|9115.4|9113|9112.6|9110.2|9118.2|9115.8|9112.3|9109.9|1029
1598538300000|2020-08-27 14:25:00|9112.5|9110.1|9105.7|9103.3|9113|9110.6|9097|9094.9|1188
1598538600000|2020-08-27 14:30:00|9105.2|9103.7|9097.5|9096|9108.3|9106.2|9094.8|9092.7|897
1598538900000|2020-08-27 14:35:00|9097.6|9096.1|9103.1|9100.7|9103.2|9101.1|9096.3|9094.3|792
1598539200000|2020-08-27 14:40:00|9102.7|9101.2|9101|9099.5|9107.6|9105.7|9096.3|9094.4|886
1598539500000|2020-08-27 14:45:00|9101.1|9099.6|9110.2|9108.7|9112.4|9110.9|9101|9099|996
1598539800000|2020-08-27 14:50:00|9110.7|9108.3|9105.2|9102.8|9111.9|9110|9104.7|9102.7|1064
1598540100000|2020-08-27 14:55:00|9105.1|9102.7|9098.6|9097.1|9110|9108.2|9096.3|9094.5|1037
1598540400000|2020-08-27 15:00:00|9098.3|9096.8|9094.9|9093.4|9101.6|9099.3|9093.7|9091.8|932
1598540700000|2020-08-27 15:05:00|9095.3|9092.9|9095.3|9093.8|9098.4|9096.4|9092.8|9090.5|797
1598541000000|2020-08-27 15:10:00|9095.2|9093.7|9099.5|9098|9100.6|9098.9|9093.1|9091.6|842
1598541300000|2020-08-27 15:15:00|9099.2|9097.7|9100.1|9097.7|9103.9|9102.2|9098.1|9096|720
1598541600000|2020-08-27 15:20:00|9100.2|9097.8|9093.3|9091.8|9102.1|9100|9092.5|9090.5|716
1598541900000|2020-08-27 15:25:00|9093.5|9092|9090.8|9088.4|9093.7|9092.2|9087.2|9085.4|797
1598542200000|2020-08-27 15:30:00|9090.7|9088.3|9090.7|9088.3|9092.5|9090.4|9088.1|9085.9|709
1598542500000|2020-08-27 15:35:00|9090.1|9088.6|9082.4|9080|9091|9089|9082.1|9080|748
1598542800000|2020-08-27 15:40:00|9082|9080.5|9074.9|9073.4|9082.2|9080.7|9074.6|9072.7|884
1598543100000|2020-08-27 15:45:00|9074.8|9073.3|9075.6|9074.1|9076.9|9074.6|9071.5|9069.7|767
1598543400000|2020-08-27 15:50:00|9075.7|9074.2|9076.9|9075.4|9082.8|9080.9|9074.1|9071.7|794
1598543700000|2020-08-27 15:55:00|9077|9075.5|9078.9|9077.4|9082.1|9079.7|9075.6|9073.4|819
1598544000000|2020-08-27 16:00:00|9078.5|9077|9079.1|9077.6|9081.9|9080.1|9077.9|9076.1|781
1598544300000|2020-08-27 16:05:00|9079.3|9077.8|9080.5|9079|9082.4|9080.3|9074.9|9073|761
1598544600000|2020-08-27 16:10:00|9080.4|9078.9|9082.4|9080|9082.9|9080.8|9076.9|9074.5|619
1598544900000|2020-08-27 16:15:00|9082.3|9079.9|9078.8|9077.3|9082.3|9080.3|9076.4|9074.5|657
1598545200000|2020-08-27 16:20:00|9078.9|9077.4|9080.7|9079.2|9083.1|9081.3|9076.1|9073.7|760
1598545500000|2020-08-27 16:25:00|9080.8|9079.3|9086.2|9084.7|9086.2|9084.7|9078.9|9077|623
1598545800000|2020-08-27 16:30:00|9086.1|9084.6|9082|9080.5|9087.9|9085.9|9081.7|9079.5|713
1598546100000|2020-08-27 16:35:00|9082.1|9080.6|9083.9|9082.4|9087.8|9085.6|9081.2|9079.4|710
1598546400000|2020-08-27 16:40:00|9083.8|9082.3|9089.9|9087.5|9090.3|9088.1|9083.1|9081.3|712
1598546700000|2020-08-27 16:45:00|9089.8|9087.4|9095.3|9092.9|9095.5|9093.2|9087.7|9085.7|751
1598547000000|2020-08-27 16:50:00|9095.2|9092.8|9100|9097.6|9102|9100|9094.6|9092.7|869
1598547300000|2020-08-27 16:55:00|9099.9|9097.5|9100.8|9098.4|9101.8|9099.7|9097.5|9095.1|605
1598547600000|2020-08-27 17:00:00|9100.4|9098.9|9097.8|9095.4|9102.8|9100.8|9096.2|9094.3|743
1598547900000|2020-08-27 17:05:00|9097.5|9096|9096.2|9094.7|9099.9|9097.9|9095.2|9093.5|504
1598548200000|2020-08-27 17:10:00|9096.1|9094.6|9095.5|9094|9097|9095.1|9094.4|9092.4|477
1598548500000|2020-08-27 17:15:00|9095.4|9093.9|9095.3|9093.8|9096.2|9094.7|9091.8|9089.9|571
1598548800000|2020-08-27 17:20:00|9095.4|9093.9|9093.8|9092.3|9095.6|9094|9093.2|9091.6|523
1598549100000|2020-08-27 17:25:00|9093.9|9092.4|9093.7|9092.2|9097.1|9095.1|9093.6|9092.1|435
1598549400000|2020-08-27 17:30:00|9093.6|9092.1|9091|9089.5|9094.2|9092.4|9091|9089.4|388
1598549700000|2020-08-27 17:35:00|9090.9|9089.4|9090.4|9088.9|9091.8|9090|9090.1|9088.3|396
1598550000000|2020-08-27 17:40:00|9090.3|9088.8|9092.3|9089.9|9093.8|9092|9088.9|9087.4|429
1598550300000|2020-08-27 17:45:00|9092|9090.5|9087|9085.5|9092.2|9090.5|9085.7|9083.8|561
1598550600000|2020-08-27 17:50:00|9086.9|9085.4|9092.2|9090.7|9094.2|9092.2|9086.5|9085|491
1598550900000|2020-08-27 17:55:00|9092.1|9090.6|9088.7|9087.2|9092.2|9090.7|9086.6|9084.2|579
1598551200000|2020-08-27 18:00:00|9088.9|9087.4|9084.7|9083.2|9089.4|9087.4|9084|9082.1|501
1598551500000|2020-08-27 18:05:00|9084.6|9083.1|9085|9083.5|9086.6|9084.2|9083.9|9081.9|536
1598551800000|2020-08-27 18:10:00|9084.9|9083.4|9086.1|9083.7|9087.1|9085.3|9082.3|9080.4|604
1598552100000|2020-08-27 18:15:00|9086.2|9083.8|9086.9|9084.5|9088.3|9086.5|9085.5|9083.7|639
1598552400000|2020-08-27 18:20:00|9086.4|9084|9087|9084.6|9087.8|9085.9|9084.9|9082.8|581
1598552700000|2020-08-27 18:25:00|9086.9|9084.5|9084.7|9083.2|9088.8|9086.9|9084.7|9082.7|469
1598553000000|2020-08-27 18:30:00|9084.8|9083.3|9087.9|9086.4|9089|9086.8|9084.8|9082.8|496
1598553300000|2020-08-27 18:35:00|9087.8|9086.3|9084.6|9083.1|9087.9|9086.3|9083.6|9081.7|486
1598553600000|2020-08-27 18:40:00|9084.7|9083.2|9086.3|9084.8|9086.4|9084.9|9084.5|9082.6|324
1598553900000|2020-08-27 18:45:00|9086.2|9084.7|9086.6|9085.1|9087.5|9085.5|9085.3|9083.4|294
1598554200000|2020-08-27 18:50:00|9086.5|9085|9087|9085.5|9087.4|9085.9|9085.3|9083.4|320
1598554500000|2020-08-27 18:55:00|9086.9|9085.4|9087.7|9086.2|9087.7|9086.2|9084.4|9082.5|410
1598554800000|2020-08-27 19:00:00|9087.6|9086.1|9088|9086.5|9088.7|9087|9085.7|9083.9|794
1598555100000|2020-08-27 19:05:00|9088.1|9086.6|9087.4|9085.9|9090.4|9088.6|9085.7|9083.7|532
1598555400000|2020-08-27 19:10:00|9087.5|9086|9087.6|9086.1|9088.6|9086.9|9086.5|9084.7|318
1598555700000|2020-08-27 19:15:00|9087.8|9086.3|9087.2|9084.8|9088.1|9086.4|9085.8|9083.9|418
1598556000000|2020-08-27 19:20:00|9086.7|9085.2|9085.2|9083.7|9086.9|9085.3|9084.4|9082.4|545
1598556300000|2020-08-27 19:25:00|9085.3|9083.8|9085.1|9083.6|9086.6|9084.9|9084.5|9082.5|334
1598556600000|2020-08-27 19:30:00|9085.6|9083.2|9085.7|9084.2|9086.5|9084.7|9084.3|9082.7|305
1598556900000|2020-08-27 19:35:00|9085.8|9084.3|9086.9|9085.4|9089.3|9087.3|9085|9083.2|274
1598557200000|2020-08-27 19:40:00|9087|9085.5|9086|9084.5|9087.6|9086.1|9084.5|9082.6|318
1598557500000|2020-08-27 19:45:00|9085.9|9084.4|9086.7|9085.2|9087.3|9085.6|9085.1|9083.5|298
1598557800000|2020-08-27 19:50:00|9086.8|9085.3|9088.1|9086.6|9088.8|9087|9086.2|9084.7|277
1598558100000|2020-08-27 19:55:00|9088|9086.5|9090.1|9088.6|9090.8|9089|9087.5|9085.6|393
1598558400000|2020-08-27 20:00:00|9090|9088.5|9091.3|9088.9|9091.3|9089.3|9089.5|9087.3|158
1598558700000|2020-08-27 20:05:00|9090.8|9089.3|9089.2|9087.7|9091.3|9089.3|9089.2|9087.1|154
1598559000000|2020-08-27 20:10:00|9089.4|9087.9|9090|9088.5|9090.6|9088.7|9089.3|9087.4|210
1598559300000|2020-08-27 20:15:00|9090.1|9088.6|9090.6|9088.2|9090.8|9088.9|9090|9087.9|108
1598559600000|2020-08-27 20:20:00|9090.7|9088.3|9091.4|9089|9091.4|9089.8|9090.2|9088.3|123
1598559900000|2020-08-27 20:25:00|9091.3|9088.9|9091.3|9088.9|9091.9|9090.1|9090.3|9087.9|170
1598560200000|2020-08-27 20:30:00|9091.2|9088.8|9091.1|9088.7|9091.4|9089.4|9090.1|9088.2|93
1598560500000|2020-08-27 20:35:00|9091.2|9088.8|9091.3|9088.9|9091.8|9089.9|9090.6|9088.6|151
1598560800000|2020-08-27 20:40:00|9091.2|9088.8|9091.2|9088.8|9091.4|9089.4|9090.7|9088.3|109
1598561100000|2020-08-27 20:45:00|9091.3|9088.9|9092.2|9089.8|9092.8|9090.7|9091.1|9088.7|145
1598561400000|2020-08-27 20:50:00|9092|9089.6|9092.1|9089.7|9092.4|9090|9090.6|9088.6|118
1598561700000|2020-08-27 20:55:00|9092|9089.6|9091.3|9088.9|9092.7|9090.3|9091.3|9088.9|153
1598562000000|2020-08-27 21:00:00|9091.4|9087.4|9087.1|9084.6|9091.8|9088.9|9087.1|9084.6|32
1598562300000|2020-08-27 21:05:00|9091.1|9086.1|9088.4|9085.7|9092.8|9087.8|9086.9|9083.7|119
1598562600000|2020-08-27 21:10:00|9089.4|9084.4|9093.1|9088.1|9093.4|9088.4|9088.6|9084.1|121
1598562900000|2020-08-27 21:15:00|9091.9|9086.9|9090.4|9085.4|9093.2|9088.2|9089|9084.4|96
1598563200000|2020-08-27 21:20:00|9090.3|9085.3|9089.8|9084.8|9091.9|9086.9|9088.1|9083.1|101
1598563500000|2020-08-27 21:25:00|9089.6|9084.6|9090.5|9086|9091.5|9086.5|9089.1|9084.6|110
1598563800000|2020-08-27 21:30:00|9090|9085|9090|9085|9092.3|9087.3|9089.3|9084.3|295
1598564100000|2020-08-27 21:35:00|9090.5|9085.5|9091.2|9086.2|9092.7|9087.7|9090.4|9085.4|794
1598564400000|2020-08-27 21:40:00|9091|9086|9090.6|9085.6|9092.5|9087.5|9089.7|9084.7|434
1598564700000|2020-08-27 21:45:00|9091.3|9086.3|9091.7|9086.7|9092.4|9087.4|9090.6|9085.6|987
1598565000000|2020-08-27 21:50:00|9091.8|9086.8|9090.3|9085.3|9092.2|9087.2|9090|9085|344
1598565300000|2020-08-27 21:55:00|9090.2|9085.2|9091.3|9086.3|9092|9087|9090.2|9085.2|280
1598565600000|2020-08-27 22:00:00|9091.4|9086.4|9089.5|9087.1|9093.7|9088.7|9089.3|9085.8|389
1598565900000|2020-08-27 22:05:00|9089.3|9086.9|9088.7|9086.3|9090|9087.2|9088.3|9085.2|92
1598566200000|2020-08-27 22:10:00|9088.6|9086.2|9088.6|9086.2|9089|9086.5|9088.2|9085.4|91
1598566500000|2020-08-27 22:15:00|9088.5|9086.1|9090.3|9087.9|9090.6|9088|9088.5|9086.1|78
1598566800000|2020-08-27 22:20:00|9090.1|9087.7|9090.4|9088|9090.6|9088|9089.3|9086.3|82
1598567100000|2020-08-27 22:25:00|9090.5|9087.9|9090.6|9088.2|9091.8|9088.6|9089.2|9085.7|88
1598567400000|2020-08-27 22:30:00|9090.4|9088|9090.5|9088.1|9090.9|9088.4|9089|9086.6|97
1598567700000|2020-08-27 22:35:00|9090.6|9088.2|9092.1|9089.7|9092.4|9090|9089.5|9087.1|108
1598568000000|2020-08-27 22:40:00|9092.2|9089.8|9092.9|9090.5|9093.1|9090.7|9091.2|9088.8|105
1598568300000|2020-08-27 22:45:00|9092.8|9090.4|9093|9090.6|9093.3|9090.9|9092.8|9090.4|86
1598568600000|2020-08-27 22:50:00|9092.9|9090.5|9093.8|9091.4|9094|9091.6|9092.9|9090.5|73
1598568900000|2020-08-27 22:55:00|9093.7|9091.3|9095.3|9092.9|9096|9093.6|9093.6|9091.2|113
1598569200000|2020-08-27 23:00:00|9095.2|9092.8|9094.6|9092.2|9096.3|9093.9|9094.2|9091.8|148
1598569500000|2020-08-27 23:05:00|9094.5|9092.1|9092.9|9090.5|9094.6|9092.2|9092.8|9090.4|94
1598569800000|2020-08-27 23:10:00|9093|9090.6|9092.8|9090.4|9093|9090.6|9092.5|9090.1|64
1598570100000|2020-08-27 23:15:00|9092.9|9090.5|9093.6|9091.2|9093.9|9091.5|9092.5|9090.1|84
1598570400000|2020-08-27 23:20:00|9093.7|9091.3|9095.2|9092.8|9095.9|9093.5|9093.7|9091.3|244
1598570700000|2020-08-27 23:25:00|9095.1|9092.7|9095.8|9093.4|9096.7|9094.3|9094.7|9092.3|170
1598571000000|2020-08-27 23:30:00|9095.9|9093.5|9093.4|9091|9096.1|9093.7|9093.4|9091|147
1598571300000|2020-08-27 23:35:00|9093.5|9091.1|9092.1|9089.7|9093.9|9091.5|9091.7|9089.3|230
1598571600000|2020-08-27 23:40:00|9092|9089.6|9092.3|9089.9|9093.1|9090.7|9092|9089.6|126
1598571900000|2020-08-27 23:45:00|9092.2|9089.8|9092.2|9089.8|9094.2|9091.8|9092.2|9089.8|132
1598572200000|2020-08-27 23:50:00|9092.4|9090|9093.3|9090.9|9093.4|9091|9092|9089.6|130
1598572500000|2020-08-27 23:55:00|9093.4|9091|9093.3|9090.9|9094.8|9092.4|9092.8|9090.4|151
1598572800000|2020-08-28 00:00:00|9093.4|9091|9097.8|9096.3|9099.8|9097.5|9092.9|9091|424
1598573100000|2020-08-28 00:05:00|9098.5|9096.1|9100.3|9097.9|9100.8|9098.8|9097.2|9094.8|253
1598573400000|2020-08-28 00:10:00|9100.4|9098|9097.5|9095.1|9101.2|9099.1|9097.4|9095|267
1598573700000|2020-08-28 00:15:00|9097.6|9095.2|9097.2|9095.7|9097.9|9095.8|9095|9092.6|220
1598574000000|2020-08-28 00:20:00|9097.6|9095.2|9096.8|9094.4|9098.6|9096.2|9096.2|9093.9|182
1598574300000|2020-08-28 00:25:00|9096.6|9094.2|9099|9096.6|9099.3|9096.9|9096.2|9093.8|211
1598574600000|2020-08-28 00:30:00|9098.9|9096.5|9096.3|9093.9|9099.4|9097|9096.3|9093.9|225
1598574900000|2020-08-28 00:35:00|9096.4|9094|9098.3|9095.9|9098.7|9096.5|9096.3|9093.9|228
1598575200000|2020-08-28 00:40:00|9098.2|9095.8|9100.5|9098.1|9101|9098.6|9097.2|9094.8|305
1598575500000|2020-08-28 00:45:00|9100.4|9098|9096.9|9094.5|9100.4|9098|9096.6|9094.2|290
1598575800000|2020-08-28 00:50:00|9097|9094.6|9095.2|9092.8|9097.6|9095.4|9094.5|9092.1|351
1598576100000|2020-08-28 00:55:00|9095.3|9092.9|9094.7|9092.3|9096.3|9093.9|9093.1|9091.2|355
1598576400000|2020-08-28 01:00:00|9094.6|9092.2|9094.3|9091.9|9096.2|9094.1|9093.3|9091.2|308
1598576700000|2020-08-28 01:05:00|9094.4|9092|9097.8|9095.4|9097.9|9095.5|9094.3|9091.9|182
1598577000000|2020-08-28 01:10:00|9097.9|9095.5|9094.7|9092.3|9098.5|9096.6|9094.4|9092|236
1598577300000|2020-08-28 01:15:00|9094.5|9092.1|9094.5|9092.1|9094.7|9092.5|9092.9|9090.9|282
1598577600000|2020-08-28 01:20:00|9094.4|9092|9093.6|9091.2|9095.2|9093|9092.9|9090.9|207
1598577900000|2020-08-28 01:25:00|9093.7|9091.3|9095.2|9092.8|9095.7|9093.9|9092.7|9090.3|217
1598578200000|2020-08-28 01:30:00|9095.3|9092.9|9091.8|9089.4|9095.4|9093.3|9090.6|9088.4|328
1598578500000|2020-08-28 01:35:00|9091.9|9089.5|9091.4|9089|9092.8|9090.9|9090.4|9088.5|246
1598578800000|2020-08-28 01:40:00|9091.5|9089.1|9091.1|9088.7|9092.8|9090.6|9090.6|9088.5|232
1598579100000|2020-08-28 01:45:00|9091.2|9088.8|9091.2|9088.8|9092.4|9090|9090.7|9088.5|167
1598579400000|2020-08-28 01:50:00|9091.3|9088.9|9089.9|9088.4|9093.8|9091.8|9089.8|9088|374
1598579700000|2020-08-28 01:55:00|9090.4|9088|9088.5|9086.1|9091.8|9089.6|9087.9|9086|351
1598580000000|2020-08-28 02:00:00|9088.4|9086|9089.5|9087.1|9090.4|9088.3|9087.4|9085.2|405
1598580300000|2020-08-28 02:05:00|9089.6|9087.2|9086.9|9084.5|9090.3|9088.3|9086.7|9084.3|391
1598580600000|2020-08-28 02:10:00|9086.8|9084.4|9085|9083.5|9087.4|9085.6|9084.7|9082.8|339
1598580900000|2020-08-28 02:15:00|9084.9|9083.4|9085.5|9084|9086.4|9084.9|9084|9082.4|295
1598581200000|2020-08-28 02:20:00|9085.8|9084.3|9086|9084.5|9087|9085.2|9084.9|9083.4|248
1598581500000|2020-08-28 02:25:00|9086.1|9084.6|9085.5|9083.1|9086.5|9085|9084.5|9082.1|251
1598581800000|2020-08-28 02:30:00|9085.4|9083.9|9086.6|9085.1|9088.8|9086.7|9085.4|9083.2|275
1598582100000|2020-08-28 02:35:00|9086.7|9085.2|9086.6|9085.1|9087.8|9085.8|9086.3|9084.5|277
1598582400000|2020-08-28 02:40:00|9087.1|9085.6|9086.4|9084|9087.5|9085.7|9084.6|9082.5|307
1598582700000|2020-08-28 02:45:00|9086.2|9083.8|9085.8|9083.4|9086.3|9084.3|9084.9|9082.7|285
1598583000000|2020-08-28 02:50:00|9085.7|9083.3|9084.4|9082|9086.3|9084.3|9084.2|9081.9|306
1598583300000|2020-08-28 02:55:00|9084.5|9082.1|9083.9|9081.5|9085.4|9083.1|9083.7|9081.3|396
1598583600000|2020-08-28 03:00:00|9084.1|9081.7|9082.1|9079.7|9084.4|9082|9078.5|9076.1|574
1598583900000|2020-08-28 03:05:00|9082|9079.6|9083.8|9081.4|9084.2|9082|9081.7|9079.3|185
1598584200000|2020-08-28 03:10:00|9083.9|9081.5|9081.5|9079.1|9083.9|9081.5|9080.9|9079|169
1598584500000|2020-08-28 03:15:00|9081.4|9079|9079.8|9077.4|9082.3|9079.9|9079.8|9077.4|187
1598584800000|2020-08-28 03:20:00|9080.1|9077.7|9077.9|9076.4|9080.5|9078.1|9077.7|9075.9|298
1598585100000|2020-08-28 03:25:00|9078|9076.5|9078.1|9075.7|9078.9|9077.1|9077.3|9075.1|248
1598585400000|2020-08-28 03:30:00|9078|9075.6|9078.7|9076.3|9079.7|9077.7|9076.9|9075.1|226
1598585700000|2020-08-28 03:35:00|9078.5|9076.1|9079|9077.5|9079.6|9077.5|9077.4|9075|201
1598586000000|2020-08-28 03:40:00|9079.5|9077.1|9077.1|9074.7|9079.5|9077.1|9074.6|9072.2|307
1598586300000|2020-08-28 03:45:00|9077.3|9074.9|9075.8|9073.4|9078|9075.9|9074.6|9072.2|304
1598586600000|2020-08-28 03:50:00|9075.7|9073.3|9071.2|9068.8|9075.9|9073.5|9070.6|9068.2|380
1598586900000|2020-08-28 03:55:00|9071.1|9068.7|9068.1|9065.7|9073.1|9070.8|9067.3|9065.2|400
1598587200000|2020-08-28 04:00:00|9068|9065.6|9069.2|9067.7|9070.3|9068.6|9065.7|9063.7|361
1598587500000|2020-08-28 04:05:00|9069.3|9067.8|9069.9|9067.5|9070|9068.2|9068.2|9066.4|208
1598587800000|2020-08-28 04:10:00|9070|9067.6|9069.6|9067.2|9070.4|9068.5|9068.3|9066.4|221
1598588100000|2020-08-28 04:15:00|9069.7|9067.3|9069.2|9067.7|9070.2|9068.1|9068.7|9066.9|264
1598588400000|2020-08-28 04:20:00|9069.1|9067.6|9069.4|9067.9|9070.3|9068.5|9068.7|9067|203
1598588700000|2020-08-28 04:25:00|9069.1|9067.6|9070.3|9068.8|9070.8|9068.9|9068.9|9067.4|154
1598589000000|2020-08-28 04:30:00|9070.2|9068.7|9071.4|9069|9072.2|9070.3|9070.2|9068.4|202
1598589300000|2020-08-28 04:35:00|9071.5|9069.1|9071.4|9069.9|9072|9070.3|9070.2|9068.4|223
1598589600000|2020-08-28 04:40:00|9071.5|9070|9065.2|9062.8|9071.8|9070.3|9064.5|9062.3|326
1598589900000|2020-08-28 04:45:00|9065.1|9062.7|9065.3|9062.9|9066.8|9065.1|9064.3|9062.5|179
1598590200000|2020-08-28 04:50:00|9065.2|9062.8|9064.8|9062.4|9065.9|9063.7|9062.8|9060.6|333
1598590500000|2020-08-28 04:55:00|9064.7|9062.3|9061.6|9059.2|9066.3|9064.1|9061|9058.6|283
1598590800000|2020-08-28 05:00:00|9061.5|9059.1|9062.5|9060.1|9063.2|9060.8|9059.2|9057.3|406
1598591100000|2020-08-28 05:05:00|9062.6|9060.2|9053.3|9050.9|9063.3|9061|9053|9050.6|889
1598591400000|2020-08-28 05:10:00|9053.1|9050.7|9057|9054.6|9058.8|9056.4|9051.4|9049|988
1598591700000|2020-08-28 05:15:00|9057.2|9054.8|9057|9054.6|9057.6|9055.2|9053.5|9051.1|632
1598592000000|2020-08-28 05:20:00|9056.9|9054.5|9059.3|9056.9|9060.2|9058|9054.2|9051.8|556
1598592300000|2020-08-28 05:25:00|9059.4|9057|9061.5|9059.1|9063|9060.6|9058.6|9056.2|448
1598592600000|2020-08-28 05:30:00|9060.7|9059.2|9065.8|9063.4|9065.8|9063.6|9058.1|9056.3|425
1598592900000|2020-08-28 05:35:00|9065.6|9063.2|9065.8|9063.4|9066|9064|9062.3|9059.9|412
1598593200000|2020-08-28 05:40:00|9065.7|9063.3|9059.1|9056.7|9065.8|9063.4|9058.1|9055.7|628
1598593500000|2020-08-28 05:45:00|9059|9056.6|9059.4|9057|9063.2|9060.8|9058.8|9056.4|451
1598593800000|2020-08-28 05:50:00|9059.2|9056.8|9056.4|9054|9059.6|9057.2|9055.1|9053|534
1598594100000|2020-08-28 05:55:00|9056.5|9054.1|9058.5|9056.1|9059.7|9057.3|9055.7|9053.4|443
1598594400000|2020-08-28 06:00:00|9058.3|9055.9|9057.3|9054.9|9061.8|9059.4|9056.1|9054.2|612
1598594700000|2020-08-28 06:05:00|9057.1|9054.7|9059.2|9056.8|9061.2|9058.8|9055.4|9053.3|618
1598595000000|2020-08-28 06:10:00|9059.1|9056.7|9062.5|9061|9063.3|9061.4|9057.7|9055.6|537
1598595300000|2020-08-28 06:15:00|9062.6|9061.1|9063.3|9060.9|9064.3|9062.4|9060.4|9058.4|539
1598595600000|2020-08-28 06:20:00|9062.5|9061|9060.7|9058.3|9063.3|9061.4|9059.4|9057.9|411
1598595900000|2020-08-28 06:25:00|9060.8|9058.4|9060.1|9058.6|9061.5|9059.5|9059.2|9057.3|493
1598596200000|2020-08-28 06:30:00|9060.2|9058.7|9059.7|9057.3|9060.7|9058.8|9056.6|9054.7|469
1598596500000|2020-08-28 06:35:00|9059.6|9057.2|9060.9|9058.5|9063.4|9061.4|9058|9056.2|513
1598596800000|2020-08-28 06:40:00|9060.8|9058.4|9059.7|9057.3|9063.3|9061.4|9057.9|9055.9|637
1598597100000|2020-08-28 06:45:00|9059.8|9057.4|9061.8|9060.3|9063.7|9061.5|9059.1|9056.7|660
1598597400000|2020-08-28 06:50:00|9061.9|9060.4|9062.7|9061.2|9063.9|9062|9058.8|9057.3|549
1598597700000|2020-08-28 06:55:00|9062.8|9061.3|9057.7|9055.3|9063.1|9061.3|9056.7|9054.8|476
1598598000000|2020-08-28 07:00:00|9057.8|9055.4|9050.6|9048.2|9058.6|9057|9049.5|9047.5|745
1598598300000|2020-08-28 07:05:00|9050|9048.5|9044.8|9043.3|9050.4|9048.6|9043.9|9042.1|881
1598598600000|2020-08-28 07:10:00|9044.9|9043.4|9046.6|9044.2|9047.3|9045.4|9044.4|9042|641
1598598900000|2020-08-28 07:15:00|9046.1|9044.6|9044.2|9041.8|9046.3|9044.8|9042.1|9040.3|619
1598599200000|2020-08-28 07:20:00|9044.3|9041.9|9040.2|9037.8|9046.9|9044.6|9039.6|9037.6|690
1598599500000|2020-08-28 07:25:00|9039.6|9038.1|9046.6|9045.1|9047.8|9045.9|9038|9036.1|685
1598599800000|2020-08-28 07:30:00|9046.5|9045|9042.8|9040.4|9046.5|9045|9040.7|9038.8|607
1598600100000|2020-08-28 07:35:00|9042.6|9040.2|9043.4|9041|9044.9|9043|9039|9037.5|657
1598600400000|2020-08-28 07:40:00|9043.3|9040.9|9040.2|9037.8|9043.4|9041.1|9035.2|9032.8|724
1598600700000|2020-08-28 07:45:00|9040.1|9037.7|9042.5|9040.1|9045.9|9043.8|9039.7|9037.6|598
1598601000000|2020-08-28 07:50:00|9042.6|9040.2|9038.6|9036.2|9044.4|9042.5|9036.3|9034.4|486
1598601300000|2020-08-28 07:55:00|9038.7|9036.3|9041.8|9039.4|9044.5|9042.4|9038|9036.2|397
1598601600000|2020-08-28 08:00:00|9041.9|9039.5|9039.5|9037.1|9042.6|9041|9037.1|9035.5|594
1598601900000|2020-08-28 08:05:00|9039.6|9037.2|9042.1|9039.7|9043.5|9041.6|9039.3|9036.9|497
1598602200000|2020-08-28 08:10:00|9042.2|9039.8|9037|9035.5|9042.3|9039.9|9036.9|9035.4|545
1598602500000|2020-08-28 08:15:00|9036.8|9035.3|9031.6|9030.1|9037|9035.4|9031.2|9029.5|735
1598602800000|2020-08-28 08:20:00|9031.7|9030.2|9034.3|9031.9|9035.5|9033.6|9030.7|9029.2|697
1598603100000|2020-08-28 08:25:00|9033.8|9032.3|9031|9029.5|9035.5|9033.5|9030.3|9028.7|602
1598603400000|2020-08-28 08:30:00|9031.1|9029.6|9030.3|9027.9|9033|9030.9|9029.5|9027.9|683
1598603700000|2020-08-28 08:35:00|9030|9028.5|9029.7|9027.3|9030.3|9028.5|9027.9|9026.4|534
1598604000000|2020-08-28 08:40:00|9029.6|9027.2|9029.5|9028|9032.6|9030.9|9028.4|9026.4|624
1598604300000|2020-08-28 08:45:00|9029.6|9028.1|9030.6|9028.2|9032.2|9030.2|9029.5|9028|470
1598604600000|2020-08-28 08:50:00|9030.5|9028.1|9029.4|9027|9031.5|9029.5|9028.5|9026.7|480
1598604900000|2020-08-28 08:55:00|9029.5|9027.1|9032.9|9030.5|9035.5|9033.8|9028.5|9026.6|562
1598605200000|2020-08-28 09:00:00|9032.6|9031.1|9029.7|9027.3|9033.5|9031.6|9027.4|9025.9|594
1598605500000|2020-08-28 09:05:00|9029.8|9027.4|9028.6|9027.1|9031|9029.5|9027.3|9025.8|423
1598605800000|2020-08-28 09:10:00|9028.7|9027.2|9026.6|9024.2|9029.7|9027.8|9025|9023.1|492
1598606100000|2020-08-28 09:15:00|9026.7|9024.3|9031.2|9028.8|9031.3|9028.9|9025|9023.1|539
1598606400000|2020-08-28 09:20:00|9031.1|9028.7|9031.8|9029.4|9032.1|9030.4|9027.8|9025.7|707
1598606700000|2020-08-28 09:25:00|9031.7|9029.3|9032.3|9029.9|9035|9032.8|9029.2|9027.3|626
1598607000000|2020-08-28 09:30:00|9032.2|9029.8|9033.3|9030.9|9033.3|9031.4|9029.9|9028|584
1598607300000|2020-08-28 09:35:00|9033.1|9030.7|9030.6|9028.2|9035.3|9033.2|9028.9|9026.5|646
1598607600000|2020-08-28 09:40:00|9030.5|9028.1|9033.9|9031.5|9034.7|9032.8|9029.4|9027|547
1598607900000|2020-08-28 09:45:00|9034|9031.6|9037.2|9034.8|9037.5|9035.5|9031.1|9029.1|430
1598608200000|2020-08-28 09:50:00|9037.1|9034.7|9039.5|9038|9040.7|9038.6|9036.2|9033.8|366
1598608500000|2020-08-28 09:55:00|9039.8|9037.4|9046.4|9044|9047|9045.1|9037.9|9036.2|663
1598608800000|2020-08-28 10:00:00|9046.3|9043.9|9043|9040.6|9046.3|9044.4|9042.1|9039.9|514
1598609100000|2020-08-28 10:05:00|9043.2|9040.8|9042.7|9040.3|9045.1|9043.3|9041.9|9039.6|471
1598609400000|2020-08-28 10:10:00|9042.8|9040.4|9040.5|9038.1|9044.9|9043.2|9039|9037.3|512
1598609700000|2020-08-28 10:15:00|9040.3|9037.9|9042.4|9040|9043|9040.8|9040.3|9037.9|329
1598610000000|2020-08-28 10:20:00|9042.5|9040.1|9044.2|9041.8|9044.5|9042.5|9039.3|9037.3|474
1598610300000|2020-08-28 10:25:00|9043.5|9042|9041|9038.6|9046.2|9044.3|9040.5|9038.5|401
1598610600000|2020-08-28 10:30:00|9040.9|9038.5|9040.4|9038|9041.5|9039.9|9039.3|9037.2|326
1598610900000|2020-08-28 10:35:00|9040.1|9037.7|9037.7|9035.3|9042.3|9040.5|9036.9|9035.2|327
1598611200000|2020-08-28 10:40:00|9036.8|9035.4|9039.3|9036.9|9039.6|9037.6|9035.2|9033.2|423
1598611500000|2020-08-28 10:45:00|9039|9037.5|9035.3|9033.8|9040.6|9038.6|9033.7|9031.6|528
1598611800000|2020-08-28 10:50:00|9035.2|9033.7|9037.9|9035.5|9038.9|9036.9|9032.6|9030.7|444
1598612100000|2020-08-28 10:55:00|9038|9035.6|9034.4|9032|9038|9035.8|9032.1|9030.3|472
1598612400000|2020-08-28 11:00:00|9034.3|9031.9|9034.2|9031.8|9037.1|9035.1|9032.3|9030.5|465
1598612700000|2020-08-28 11:05:00|9034.1|9031.7|9034.4|9032.9|9036.1|9034.5|9032.7|9030.6|456
1598613000000|2020-08-28 11:10:00|9034.3|9032.8|9033.1|9030.7|9034.6|9032.9|9030.1|9028.4|458
1598613300000|2020-08-28 11:15:00|9033.2|9030.8|9028.7|9027.2|9033.9|9032|9028.5|9026.6|443
1598613600000|2020-08-28 11:20:00|9029.4|9027|9032.7|9031.2|9034.2|9032.2|9029.2|9027|336
1598613900000|2020-08-28 11:25:00|9032.6|9031.1|9030.6|9029.1|9035.2|9033.7|9029.6|9028.1|350
1598614200000|2020-08-28 11:30:00|9030.7|9029.2|9034|9031.6|9035|9033.2|9028.6|9027.1|553
1598614500000|2020-08-28 11:35:00|9033.9|9031.5|9027.9|9026.4|9033.9|9031.5|9027.9|9026.2|443
1598614800000|2020-08-28 11:40:00|9028|9026.5|9034.2|9031.8|9034.3|9032.7|9027|9025.5|383
1598615100000|2020-08-28 11:45:00|9034.1|9031.7|9031.1|9029.6|9034.8|9033|9030.2|9028.7|356
1598615400000|2020-08-28 11:50:00|9031.2|9029.7|9031.3|9028.9|9035.6|9034.1|9030.4|9028.8|402
1598615700000|2020-08-28 11:55:00|9030.9|9029.4|9031.4|9029.9|9033.1|9031.6|9030.4|9028.9|342
1598616000000|2020-08-28 12:00:00|9031.5|9030|9027.8|9026.3|9033.3|9031.5|9027.1|9025.6|454
1598616300000|2020-08-28 12:05:00|9027.9|9026.4|9032.5|9030.1|9033.2|9031.6|9026.9|9025|502
1598616600000|2020-08-28 12:10:00|9032.6|9030.2|9029.9|9028.4|9033.6|9031.5|9028|9026.1|396
1598616900000|2020-08-28 12:15:00|9030.2|9027.8|9031.4|9029.9|9033.4|9031.9|9027.9|9026|376
1598617200000|2020-08-28 12:20:00|9031.3|9029.8|9029.1|9026.7|9031.4|9029.9|9025.8|9024|446
1598617500000|2020-08-28 12:25:00|9029|9026.6|9030.2|9027.8|9031.1|9027.9|9025.3|9023.8|465
1598617800000|2020-08-28 12:30:00|9030|9027.6|9032.6|9031.1|9036.6|9034.6|9026.6|9024.2|958
1598618100000|2020-08-28 12:35:00|9032.7|9031.2|9041.1|9038.7|9041.3|9039.3|9031.8|9030.3|924
1598618400000|2020-08-28 12:40:00|9040.4|9038.9|9036.5|9034.1|9042.9|9040.8|9035.7|9033.9|627
1598618700000|2020-08-28 12:45:00|9036|9034.5|9038.3|9035.9|9038.3|9036|9033.3|9031.4|657
1598619000000|2020-08-28 12:50:00|9038.4|9036|9053.6|9051.2|9055|9052.6|9038.4|9036|941
1598619300000|2020-08-28 12:55:00|9053.7|9051.3|9053.8|9052.3|9058.4|9056|9049|9047.1|970
1598619600000|2020-08-28 13:00:00|9053.7|9052.2|9053.9|9052.4|9057.6|9055.7|9049.2|9047.7|855
1598619900000|2020-08-28 13:05:00|9053.8|9052.3|9058.8|9057.3|9060.6|9058.9|9053.6|9051.5|835
1598620200000|2020-08-28 13:10:00|9058.9|9057.4|9057.2|9055.7|9062.1|9060.1|9057.1|9055.2|683
1598620500000|2020-08-28 13:15:00|9057.1|9055.6|9054.8|9052.4|9057.9|9056.1|9053|9051.2|737
1598620800000|2020-08-28 13:20:00|9054.7|9052.3|9052.7|9051.2|9056.3|9054.8|9051.5|9049.7|640
1598621100000|2020-08-28 13:25:00|9052.6|9051.1|9051.8|9050.3|9056.8|9054.8|9050.4|9048.7|672
1598621400000|2020-08-28 13:30:00|9051.9|9050.4|9050.6|9049.1|9056.9|9055.1|9049.8|9047.8|838
1598621700000|2020-08-28 13:35:00|9050.7|9049.2|9061.3|9059.8|9062.5|9060.6|9050.5|9049|668
1598622000000|2020-08-28 13:40:00|9061.2|9059.7|9058.6|9056.2|9065.8|9063.9|9058.4|9056|629
1598622300000|2020-08-28 13:45:00|9058.4|9056|9059.1|9057.6|9061.8|9059.9|9055.3|9053.7|900
1598622600000|2020-08-28 13:50:00|9059.4|9057.9|9058.2|9055.8|9061.8|9059.8|9054.6|9053.1|854
1598622900000|2020-08-28 13:55:00|9057.9|9056.4|9057.8|9055.4|9058.7|9057.2|9054|9052.1|642
1598623200000|2020-08-28 14:00:00|9057.6|9055.2|9056.6|9055.1|9058.6|9056.2|9054|9052.4|715
1598623500000|2020-08-28 14:05:00|9056.5|9055|9065.1|9062.7|9071.2|9068.8|9052.6|9051.1|800
1598623800000|2020-08-28 14:10:00|9065|9062.6|9062.4|9060.9|9068.6|9067.1|9061.9|9060.2|732
1598624100000|2020-08-28 14:15:00|9062.5|9061|9060.3|9058.8|9063.9|9062.4|9059.4|9057.9|665
1598624400000|2020-08-28 14:20:00|9060.4|9058.9|9060.6|9059.1|9061.1|9059.3|9054.7|9053|779
1598624700000|2020-08-28 14:25:00|9060.3|9058.8|9052.7|9051.2|9060.5|9059|9050.8|9048.9|834
1598625000000|2020-08-28 14:30:00|9052.6|9051.1|9052.9|9050.5|9058.5|9056.4|9052.1|9050.1|719
1598625300000|2020-08-28 14:35:00|9053|9051.5|9051|9048.6|9058.9|9056.9|9048.9|9046.9|771
1598625600000|2020-08-28 14:40:00|9050.1|9048.5|9049.7|9047.3|9050.8|9049.3|9043.9|9042.1|758
1598625900000|2020-08-28 14:45:00|9049.5|9048|9040|9038.5|9050.6|9048.7|9039.8|9038.3|777
1598626200000|2020-08-28 14:50:00|9040.1|9038.6|9041.1|9039.6|9045.3|9043.4|9040|9038.1|707
1598626500000|2020-08-28 14:55:00|9041|9039.5|9043.1|9041.6|9047|9045.5|9037.1|9035.5|1052
1598626800000|2020-08-28 15:00:00|9043|9041.5|9039.5|9038|9044.4|9042.6|9038.9|9037.4|856
1598627100000|2020-08-28 15:05:00|9039.7|9038.2|9038.5|9037|9040.4|9038.9|9037.7|9036.2|552
1598627400000|2020-08-28 15:10:00|9038.4|9036.9|9037.6|9036.1|9039.8|9038|9036|9034.5|552
1598627700000|2020-08-28 15:15:00|9037.7|9036.2|9047|9045.5|9047.1|9045.6|9035.6|9034.1|686
1598628000000|2020-08-28 15:20:00|9047.1|9045.6|9041|9039.5|9049.3|9047.7|9040.8|9039.3|596
1598628300000|2020-08-28 15:25:00|9041.1|9039.6|9037.6|9036.1|9041.1|9039.6|9037.5|9035.6|527
1598628600000|2020-08-28 15:30:00|9037.5|9036|9034.9|9032.5|9038.2|9036.4|9032.8|9030.9|570
1598628900000|2020-08-28 15:35:00|9034.4|9032.9|9036.4|9034.9|9037.5|9035.5|9033.7|9031.8|558
1598629200000|2020-08-28 15:40:00|9036.2|9034.7|9034.6|9033.1|9036.9|9035.3|9034.2|9032.7|368
1598629500000|2020-08-28 15:45:00|9034.7|9033.2|9038.3|9035.9|9039|9037.1|9033.3|9031.5|442
1598629800000|2020-08-28 15:50:00|9038.2|9035.8|9037.9|9036.4|9038.9|9036.9|9036|9034.1|470
1598630100000|2020-08-28 15:55:00|9037.8|9036.3|9041.2|9039.7|9041.4|9039.7|9036.9|9035.1|575
1598630400000|2020-08-28 16:00:00|9041.3|9039.8|9037.7|9036.2|9042|9040.5|9037.2|9035.7|450
1598630700000|2020-08-28 16:05:00|9037.8|9036.3|9037.6|9035.2|9040.5|9039|9037|9035.2|319
1598631000000|2020-08-28 16:10:00|9037.5|9036|9037.6|9036.1|9038.9|9036.9|9036.1|9034.2|303
1598631300000|2020-08-28 16:15:00|9037.7|9036.2|9039.4|9037.9|9039.7|9038|9037|9035.1|416
1598631600000|2020-08-28 16:20:00|9039.3|9037.8|9041.7|9040.2|9042.1|9040.6|9039.3|9037.8|353
1598631900000|2020-08-28 16:25:00|9041.8|9040.3|9045.2|9043.7|9046.5|9044.6|9041.6|9039.8|381
1598632200000|2020-08-28 16:30:00|9045.3|9043.8|9047.5|9046|9048.8|9047.3|9044.7|9043.2|308
1598632500000|2020-08-28 16:35:00|9047.4|9045.9|9050.8|9049.3|9050.9|9049.4|9047.2|9045.7|308
1598632800000|2020-08-28 16:40:00|9050.7|9049.2|9050.1|9048.6|9050.8|9049.3|9048.2|9046.3|305
1598633100000|2020-08-28 16:45:00|9050.2|9048.7|9049.9|9048.4|9051.9|9050.4|9047.3|9045.7|383
1598633400000|2020-08-28 16:50:00|9050|9048.5|9050.2|9047.8|9051.3|9049.4|9048|9046.5|324
1598633700000|2020-08-28 16:55:00|9050.1|9047.7|9049.7|9048.2|9051.4|9049.8|9048.5|9046.8|388
1598634000000|2020-08-28 17:00:00|9049.9|9048.4|9051.5|9049.1|9052.6|9050.8|9048.2|9046.7|359
1598634300000|2020-08-28 17:05:00|9051.6|9049.2|9050.8|9049.3|9051.7|9049.7|9048.6|9047.1|253
1598634600000|2020-08-28 17:10:00|9050.7|9049.2|9052.3|9050.8|9054|9052.5|9050.7|9048.8|237
1598634900000|2020-08-28 17:15:00|9052.4|9050.9|9052.1|9050.6|9053.1|9051.6|9049.7|9047.8|479
1598635200000|2020-08-28 17:20:00|9052.2|9050.7|9050.5|9049|9052.3|9050.8|9049.6|9048|406
1598635500000|2020-08-28 17:25:00|9050.4|9048.9|9052.3|9049.9|9052.4|9050.4|9049|9047.5|305
1598635800000|2020-08-28 17:30:00|9052.2|9049.8|9052.4|9050.9|9053.5|9051.8|9050.7|9049.2|261
1598636100000|2020-08-28 17:35:00|9052.3|9050.8|9051.6|9050.1|9054.3|9052.4|9051.5|9050|276
1598636400000|2020-08-28 17:40:00|9051.5|9050|9053.1|9051.6|9053.2|9051.7|9051.3|9049.4|282
1598636700000|2020-08-28 17:45:00|9053.2|9051.7|9055.7|9054.2|9056.4|9054.5|9053.1|9051.6|333
1598637000000|2020-08-28 17:50:00|9055.6|9054.1|9056.2|9053.8|9056.4|9054.9|9054.3|9052.3|324
1598637300000|2020-08-28 17:55:00|9055.9|9054.4|9055.6|9054.1|9056.7|9055.1|9054.9|9052.9|279
1598637600000|2020-08-28 18:00:00|9055.7|9054.2|9054.7|9053.2|9056.8|9055.3|9054.3|9052.3|267
1598637900000|2020-08-28 18:05:00|9054.8|9053.3|9054.8|9053.3|9056.1|9054.6|9053.6|9052.1|279
1598638200000|2020-08-28 18:10:00|9054.9|9053.4|9053.9|9052.4|9055.7|9054|9053.8|9052.3|191
1598638500000|2020-08-28 18:15:00|9053.8|9052.3|9052.9|9050.5|9054.3|9052.6|9052.3|9050.3|336
1598638800000|2020-08-28 18:20:00|9053|9050.6|9051.5|9050|9053.1|9051.2|9050.7|9048.9|251
1598639100000|2020-08-28 18:25:00|9051.6|9050.1|9051.3|9049.8|9052.7|9051.2|9051.3|9049.8|168
1598639400000|2020-08-28 18:30:00|9051.4|9049.9|9051.1|9049.6|9051.6|9050|9050.4|9048.6|273
1598639700000|2020-08-28 18:35:00|9051|9049.5|9052.2|9050.7|9052.8|9050.9|9050|9048.5|220
1598640000000|2020-08-28 18:40:00|9052.3|9050.8|9056.2|9053.8|9056.5|9054.9|9052.2|9050.7|234
1598640300000|2020-08-28 18:45:00|9056.1|9053.7|9053|9051.5|9056.2|9054.6|9053|9051.1|243
1598640600000|2020-08-28 18:50:00|9053.1|9051.6|9054.4|9052|9055.8|9053.9|9053|9051.5|272
1598640900000|2020-08-28 18:55:00|9054.5|9052.1|9050|9048.5|9054.5|9052.4|9049.5|9047.7|347
1598641200000|2020-08-28 19:00:00|9050.1|9048.6|9051.4|9049.9|9053.6|9051.6|9049.9|9047.8|400
1598641500000|2020-08-28 19:05:00|9051.5|9050|9053.3|9051.8|9054.5|9052.6|9051.4|9049.6|445
1598641800000|2020-08-28 19:10:00|9053.4|9051.9|9053.3|9051.8|9054.1|9052.1|9052.8|9050.9|212
1598642100000|2020-08-28 19:15:00|9053.2|9051.7|9053.2|9050.8|9054|9052.1|9052|9050.2|247
1598642400000|2020-08-28 19:20:00|9053.3|9050.9|9049.4|9047|9053.8|9051.7|9049.3|9046.9|232
1598642700000|2020-08-28 19:25:00|9049.5|9047.1|9045.8|9044.3|9050.4|9048.4|9045.5|9043.5|347
1598643000000|2020-08-28 19:30:00|9045.7|9044.2|9044.8|9043.3|9047.2|9045|9044.1|9042.6|258
1598643300000|2020-08-28 19:35:00|9044.9|9043.4|9044.8|9043.3|9045.8|9043.9|9043.8|9042.1|265
1598643600000|2020-08-28 19:40:00|9044.9|9043.4|9044|9042.5|9045.5|9043.5|9043.1|9041.1|238
1598643900000|2020-08-28 19:45:00|9043.9|9042.4|9045.4|9043|9045.5|9043.5|9043.1|9041.4|246
1598644200000|2020-08-28 19:50:00|9045.3|9042.9|9045.8|9044.3|9046.2|9044.3|9044.5|9042.1|259
1598644500000|2020-08-28 19:55:00|9046.1|9043.7|9043.5|9041.1|9046.3|9043.9|9043|9040.8|284
1598644800000|2020-08-28 20:00:00|9043.6|9041.2|9045.6|9043.2|9045.9|9043.5|9043.6|9041.2|309
1598645100000|2020-08-28 20:05:00|9045.5|9043.1|9044.4|9042|9045.7|9043.3|9043.9|9041.5|146
1598645400000|2020-08-28 20:10:00|9044.5|9042.1|9045.5|9043.1|9046.4|9044|9044.3|9041.9|129
1598645700000|2020-08-28 20:15:00|9045.4|9043|9045.6|9043.2|9046.6|9044.2|9045.4|9043|108
1598646000000|2020-08-28 20:20:00|9045.7|9043.3|9044.3|9041.9|9046.9|9044.5|9044.2|9041.8|213
1598646300000|2020-08-28 20:25:00|9044.4|9042|9042.9|9040.5|9044.6|9042.2|9042.2|9039.8|300
1598646600000|2020-08-28 20:30:00|9043|9040.6|9043.1|9040.7|9043.8|9041.4|9042.5|9040.1|161
1598646900000|2020-08-28 20:35:00|9043.2|9040.8|9043.6|9041.2|9043.8|9041.4|9043.2|9040.8|46
1598647200000|2020-08-28 20:40:00|9043.8|9041.4|9043|9040.6|9044.2|9041.8|9043|9040.6|82
1598647500000|2020-08-28 20:45:00|9043.1|9040.7|9042.9|9040.5|9044|9041.6|9041.9|9039.5|162
1598647800000|2020-08-28 20:50:00|9043.1|9040.7|9042.6|9040.2|9044.7|9042.3|9042|9037|358
1598648100000|2020-08-28 20:55:00|9042.4|9040|9043.1|9040.7|9044.2|9041.8|9041.1|9038.2|267
1598817600000|2020-08-30 20:00:00|9046.8|9035.8|9050.3|9039.7|9050.3|9039.7|9046.5|9035.5|8
1598817900000|2020-08-30 20:05:00|9050.5|9039.5|9050.5|9039.5|9050.5|9039.5|9050.5|9039.5|1
1598819700000|2020-08-30 20:35:00|9060.2|9049.2|9050.5|9039.5|9060.2|9049.2|9050.5|9039.5|3
1598820900000|2020-08-30 20:55:00|9050.4|9039.4|9050.5|9039.5|9050.5|9039.5|9050.4|9039.4|2
1598821200000|2020-08-30 21:00:00|9050.7|9039.7|9044.3|9039.3|9050.9|9044.5|9044.3|9037.8|51
1598821500000|2020-08-30 21:05:00|9045.1|9040.1|9045.9|9040.9|9051|9046|9044.2|9039.2|99
1598821800000|2020-08-30 21:10:00|9045.8|9040.8|9046.1|9041.1|9048.5|9043.5|9042.7|9037.7|116
1598822100000|2020-08-30 21:15:00|9046|9041|9046.8|9041.8|9047.2|9042.2|9044.1|9039.1|135
1598822400000|2020-08-30 21:20:00|9047.2|9042.2|9048.1|9043.1|9051.1|9046.1|9044.3|9039.3|119
1598822700000|2020-08-30 21:25:00|9047.5|9042.5|9043|9038|9049.7|9044.7|9042.4|9037.4|182
1598823000000|2020-08-30 21:30:00|9043.4|9038.4|9043.3|9038.3|9045.9|9040.9|9042|9037|174
1598823300000|2020-08-30 21:35:00|9043.2|9038.2|9038.3|9033.3|9043.8|9038.8|9037.3|9032.3|372
1598823600000|2020-08-30 21:40:00|9039.6|9034.6|9039.9|9034.9|9040.8|9035.8|9037.6|9032.6|403
1598823900000|2020-08-30 21:45:00|9040.1|9035.1|9039|9034|9041.3|9036.3|9038.6|9033.6|164
1598824200000|2020-08-30 21:50:00|9038.9|9033.9|9039.4|9034.4|9041.7|9036.7|9037.8|9032.8|141
1598824500000|2020-08-30 21:55:00|9039.5|9034.5|9042.8|9037.8|9045.4|9040.4|9038.7|9033.7|604
1598824800000|2020-08-30 22:00:00|9044.4|9039.4|9043.3|9040.6|9044.9|9040.6|9039.2|9034.8|535
1598825100000|2020-08-30 22:05:00|9043.5|9039.6|9043.3|9040.7|9044.7|9041.6|9042.6|9039.2|290
1598825400000|2020-08-30 22:10:00|9043.2|9040.8|9048.4|9046|9048.5|9046.1|9042.5|9039.5|628
1598825700000|2020-08-30 22:15:00|9048.2|9045.8|9048.1|9045.7|9048.9|9046.2|9046|9043.6|371
1598826000000|2020-08-30 22:20:00|9048.2|9045.8|9046.3|9043.9|9049.9|9047.2|9045.7|9043.3|359
1598826300000|2020-08-30 22:25:00|9046.2|9043.8|9047|9044.6|9048.2|9045.8|9045.8|9043.4|343
1598826600000|2020-08-30 22:30:00|9047.2|9044.8|9044.8|9042.4|9048.1|9045.7|9044.4|9042|246
1598826900000|2020-08-30 22:35:00|9044.5|9042.1|9041.2|9038.8|9045.4|9043|9041.1|9038.5|184
1598827200000|2020-08-30 22:40:00|9041.1|9038.7|9040.5|9038.1|9043|9040.6|9040.3|9037.9|259
1598827500000|2020-08-30 22:45:00|9040.8|9038.4|9040.6|9038.2|9041.5|9038.9|9039.8|9037.4|246
1598827800000|2020-08-30 22:50:00|9040.9|9038.1|9040.8|9038.4|9041.2|9038.8|9039.5|9037.1|225
1598828100000|2020-08-30 22:55:00|9040.9|9038.5|9040.8|9038.4|9041.9|9039.4|9040.4|9038|121
1598828400000|2020-08-30 23:00:00|9040.6|9038.2|9042.3|9039.9|9042.4|9040|9040.4|9038|284
1598828700000|2020-08-30 23:05:00|9042.2|9039.8|9040.8|9038.4|9042.6|9040.2|9040.3|9037.9|219
1598829000000|2020-08-30 23:10:00|9040.7|9038.3|9042|9039.6|9042.2|9039.8|9040.5|9038.1|154
1598829300000|2020-08-30 23:15:00|9042.3|9039.9|9042.6|9040.2|9043.2|9040.8|9041.8|9039.4|176
1598829600000|2020-08-30 23:20:00|9042.5|9040.1|9041.5|9039.1|9042.6|9040.2|9041.3|9038.9|145
1598829900000|2020-08-30 23:25:00|9041.6|9039.2|9040.2|9037.8|9042|9039.6|9039.4|9037|182
1598830200000|2020-08-30 23:30:00|9040.7|9038.3|9040.4|9038|9040.8|9038.4|9039.7|9037.3|157
1598830500000|2020-08-30 23:35:00|9040.6|9038.2|9040.6|9038.2|9041.9|9039.5|9039.3|9036.9|233
1598830800000|2020-08-30 23:40:00|9040.7|9038.3|9038.8|9036.4|9041.1|9038.7|9038.8|9036.4|209
1598831100000|2020-08-30 23:45:00|9038.9|9036.5|9037|9034.6|9039.7|9037.3|9037|9034.6|253
1598831400000|2020-08-30 23:50:00|9037.1|9034.7|9036.2|9033.8|9038.1|9035.7|9035.5|9033.2|268
1598831700000|2020-08-30 23:55:00|9036.4|9034|9037.8|9035.4|9038.2|9035.9|9034.4|9032.2|318
1598832000000|2020-08-31 00:00:00|9038.1|9035.7|9029.8|9027.4|9038.4|9036.1|9027.9|9025.5|618
1598832300000|2020-08-31 00:05:00|9030.3|9027.9|9033.8|9031.4|9034.4|9032.5|9029.7|9027.6|388
1598832600000|2020-08-31 00:10:00|9033.9|9031.5|9033.7|9031.3|9035.8|9033.7|9031.8|9029.4|356
1598832900000|2020-08-31 00:15:00|9033.6|9031.2|9033.7|9031.3|9034|9032.1|9032.2|9029.8|303
1598833200000|2020-08-31 00:20:00|9033.8|9031.4|9033.7|9031.3|9037.1|9034.7|9033.3|9030.9|372
1598833500000|2020-08-31 00:25:00|9033.9|9032.4|9038|9035.6|9038.5|9036.5|9033.1|9031.2|319
1598833800000|2020-08-31 00:30:00|9037.6|9036.1|9036.7|9034.3|9038.8|9036.4|9035.8|9033.6|281
1598834100000|2020-08-31 00:35:00|9036.6|9034.2|9038.9|9036.5|9039|9037.4|9035.9|9033.9|249
1598834400000|2020-08-31 00:40:00|9038.5|9037|9039.8|9037.4|9040.5|9038.1|9036|9033.8|361
1598834700000|2020-08-31 00:45:00|9039.7|9037.3|9039.7|9038.2|9040.4|9038.3|9038.1|9036.1|264
1598835000000|2020-08-31 00:50:00|9039.6|9038.1|9038|9035.6|9041|9039.2|9038|9035.6|435
1598835300000|2020-08-31 00:55:00|9037.8|9035.4|9038.7|9036.3|9039.8|9037.8|9036.7|9034.6|444
1598835600000|2020-08-31 01:00:00|9038.6|9036.2|9040.3|9037.9|9040.3|9038.4|9036.7|9034.6|331
1598835900000|2020-08-31 01:05:00|9040.2|9037.8|9043.6|9041.2|9043.7|9041.7|9039.2|9037.2|288
1598836200000|2020-08-31 01:10:00|9043.5|9041.1|9044.1|9041.7|9044.3|9042.4|9042.8|9040.4|184
1598836500000|2020-08-31 01:15:00|9043.8|9041.4|9048.1|9045.7|9049|9047|9042.7|9040.4|419
1598836800000|2020-08-31 01:20:00|9048.2|9045.8|9047.4|9045|9049|9047.1|9046.6|9044.2|252
1598837100000|2020-08-31 01:25:00|9047.3|9044.9|9049.4|9047.9|9049.9|9048|9047.3|9044.9|210
1598837400000|2020-08-31 01:30:00|9049.5|9048|9049.2|9046.8|9050.1|9048.2|9048.5|9046.2|233
1598837700000|2020-08-31 01:35:00|9049.1|9046.7|9048.6|9047.1|9050.2|9048.2|9048.1|9046.1|256
1598838000000|2020-08-31 01:40:00|9048.7|9047.2|9048.4|9046|9050.1|9048|9048|9045.9|216
1598838300000|2020-08-31 01:45:00|9048.3|9045.9|9046.4|9044.9|9049.1|9047.1|9046.2|9044.4|196
1598838600000|2020-08-31 01:50:00|9046.7|9045.2|9047.9|9046.4|9048.2|9046.7|9046.3|9044.3|224
1598838900000|2020-08-31 01:55:00|9047.8|9046.3|9046.7|9044.3|9049.2|9047.1|9045.8|9044|251
1598839200000|2020-08-31 02:00:00|9046.8|9044.4|9046|9043.6|9048.2|9046.2|9044.9|9042.5|298
1598839500000|2020-08-31 02:05:00|9045.8|9044.3|9047.2|9044.8|9049.2|9047|9045.8|9043.8|239
1598839800000|2020-08-31 02:10:00|9047.1|9044.7|9046.9|9044.5|9047.4|9045.3|9045.9|9043.9|189
1598840100000|2020-08-31 02:15:00|9047.2|9044.8|9046.6|9044.2|9047.3|9044.9|9045.9|9043.5|188
1598840400000|2020-08-31 02:20:00|9046.7|9044.3|9046.9|9044.5|9047.6|9045.2|9046.2|9044.1|150
1598840700000|2020-08-31 02:25:00|9046.8|9044.4|9044.5|9042.1|9047|9045.1|9044|9042|179
1598841000000|2020-08-31 02:30:00|9044.4|9042|9041.6|9039.2|9044.8|9042.4|9040.6|9038.9|280
1598841300000|2020-08-31 02:35:00|9041.7|9039.3|9041.6|9040.1|9042.8|9040.8|9041.2|9039.2|264
1598841600000|2020-08-31 02:40:00|9041.7|9040.2|9042.8|9040.4|9042.9|9041.1|9041.4|9039.6|170
1598841900000|2020-08-31 02:45:00|9042.7|9040.3|9041.4|9039|9043.6|9041.5|9040.8|9038.4|171
1598842200000|2020-08-31 02:50:00|9041.3|9038.9|9040.3|9037.9|9041.4|9039|9039.4|9037|171
1598842500000|2020-08-31 02:55:00|9040.4|9038.9|9039|9037.5|9041|9039|9038.8|9037|195
1598842800000|2020-08-31 03:00:00|9039.1|9037.6|9040.6|9039.1|9041.1|9039.1|9038|9036.1|201
1598843100000|2020-08-31 03:05:00|9040.1|9038.6|9037.8|9035.4|9040.5|9038.6|9037.2|9035.2|168
1598843400000|2020-08-31 03:10:00|9037.9|9035.5|9037.5|9035.1|9037.9|9035.7|9036.2|9033.9|168
1598843700000|2020-08-31 03:15:00|9037.4|9035|9039.6|9038.1|9040.1|9038.2|9037.4|9035|228
1598844000000|2020-08-31 03:20:00|9039.5|9038|9038.7|9037.2|9040.4|9038.5|9038.7|9036.6|141
1598844300000|2020-08-31 03:25:00|9038.6|9037.1|9040.1|9037.7|9040.3|9038.3|9038.4|9036.5|106
1598844600000|2020-08-31 03:30:00|9039.6|9038.1|9039.5|9037.1|9040.4|9038.4|9038.4|9036.4|179
1598844900000|2020-08-31 03:35:00|9039|9037.5|9038.5|9036.1|9039.2|9037.5|9037.4|9035.4|167
1598845200000|2020-08-31 03:40:00|9038.4|9036|9038.5|9037|9039.4|9037.4|9038.2|9035.9|161
1598845500000|2020-08-31 03:45:00|9038.4|9036.9|9040.8|9039.3|9041.3|9039.3|9038.4|9036.9|166
1598845800000|2020-08-31 03:50:00|9040.7|9039.2|9040.9|9039.4|9041.2|9039.7|9040.2|9038.7|128
1598846100000|2020-08-31 03:55:00|9041|9039.5|9039|9037.5|9041.1|9039.6|9038.9|9036.8|133
1598846400000|2020-08-31 04:00:00|9039.2|9037.7|9039.5|9037.1|9039.6|9038.1|9038.8|9037|140
1598846700000|2020-08-31 04:05:00|9038.9|9037.4|9040.3|9038.8|9041|9039|9038.9|9037|154
1598847000000|2020-08-31 04:10:00|9040.4|9038.9|9040.6|9038.2|9041.5|9039.5|9040|9038|111
1598847300000|2020-08-31 04:15:00|9040.5|9038.1|9039.8|9038.3|9040.6|9039.1|9039.8|9037.9|120
1598847600000|2020-08-31 04:20:00|9039.9|9038.4|9042.5|9041|9043|9041.1|9039.9|9038|220
1598847900000|2020-08-31 04:25:00|9042.6|9041.1|9042|9040.5|9042.9|9041.1|9041.9|9039.9|131
1598848200000|2020-08-31 04:30:00|9042.3|9040.8|9043.4|9041|9043.5|9041.4|9041.5|9039.5|144
1598848500000|2020-08-31 04:35:00|9043.5|9041.1|9044.2|9041.8|9045.2|9043.2|9042.7|9040.6|195
1598848800000|2020-08-31 04:40:00|9044.1|9041.7|9042.8|9040.4|9044.4|9042.5|9042.2|9040.2|153
1598849100000|2020-08-31 04:45:00|9042.4|9040.9|9044.2|9042.7|9044.8|9043.2|9042.3|9040.5|224
1598849400000|2020-08-31 04:50:00|9044.3|9042.8|9045.3|9042.9|9045.9|9044|9044.2|9042.4|199
1598849700000|2020-08-31 04:55:00|9045.4|9043|9044.6|9042.2|9046.1|9043.8|9044|9042|161
1598850000000|2020-08-31 05:00:00|9044.7|9042.3|9043.4|9041|9045.7|9043.8|9042.6|9040.4|303
1598850300000|2020-08-31 05:05:00|9043.5|9041.1|9042.6|9041.1|9044.6|9042.7|9042.4|9040.5|276
1598850600000|2020-08-31 05:10:00|9042.9|9041.4|9042.5|9041|9043.8|9042|9041.5|9039.6|283
1598850900000|2020-08-31 05:15:00|9042.4|9040.9|9041.2|9038.8|9043|9041.5|9040.8|9038.8|231
1598851200000|2020-08-31 05:20:00|9041.3|9038.9|9040.3|9038.8|9041.3|9039.2|9039.9|9037.8|301
1598851500000|2020-08-31 05:25:00|9040.4|9038.9|9039.8|9038.3|9041.2|9039.2|9039.4|9037.5|149
1598851800000|2020-08-31 05:30:00|9040.3|9037.9|9038.5|9036.1|9040.5|9039|9037.9|9035.9|214
1598852100000|2020-08-31 05:35:00|9038.6|9036.2|9037.9|9035.5|9038.8|9036.9|9037.5|9035.5|129
1598852400000|2020-08-31 05:40:00|9038|9035.6|9036.5|9035|9038.6|9036.6|9036.1|9034.3|245
1598852700000|2020-08-31 05:45:00|9036.4|9034.9|9037|9034.6|9037.9|9036|9035.9|9033.9|124
1598853000000|2020-08-31 05:50:00|9037.1|9034.7|9039.5|9037.1|9039.7|9037.8|9036.6|9034.6|271
1598853300000|2020-08-31 05:55:00|9039.4|9037|9037|9034.6|9039.6|9037.7|9036.7|9034.3|196
1598853600000|2020-08-31 06:00:00|9036.9|9034.5|9039.4|9037|9039.5|9037.1|9030.9|9028.5|506
1598853900000|2020-08-31 06:05:00|9039.3|9036.9|9041.1|9038.7|9047.5|9045.1|9038.3|9036.1|406
1598854200000|2020-08-31 06:10:00|9041.2|9038.8|9039.3|9036.9|9041.2|9039.1|9038.1|9036.6|315
1598854500000|2020-08-31 06:15:00|9039.2|9036.8|9036.9|9034.5|9039.4|9037.8|9036.4|9034.3|352
1598854800000|2020-08-31 06:20:00|9036.8|9034.4|9038.6|9036.2|9040.3|9038|9036|9033.6|311
1598855100000|2020-08-31 06:25:00|9038.7|9036.3|9039.3|9036.9|9041.1|9039.1|9036.4|9034.4|343
1598855400000|2020-08-31 06:30:00|9039.1|9036.7|9035.9|9033.5|9040|9037.9|9034.5|9032.6|445
1598855700000|2020-08-31 06:35:00|9035.1|9033.6|9037|9034.6|9037.7|9035.8|9034.7|9032.7|367
1598856000000|2020-08-31 06:40:00|9037.1|9034.7|9037.2|9035.7|9038.6|9036.6|9036.3|9034.3|318
1598856300000|2020-08-31 06:45:00|9037.1|9035.6|9038.6|9036.2|9042|9040|9037.1|9035.5|391
1598856600000|2020-08-31 06:50:00|9038.7|9036.3|9036.1|9033.7|9039.9|9038|9035.6|9033.7|303
1598856900000|2020-08-31 06:55:00|9036|9033.6|9033.6|9031.2|9037.1|9035.6|9032.1|9030.1|532
1598857200000|2020-08-31 07:00:00|9033.5|9031.1|9035.1|9032.7|9038.5|9036.5|9031.4|9029.6|634
1598857500000|2020-08-31 07:05:00|9035|9032.6|9033.6|9031.2|9036.2|9034.4|9029.8|9027.9|524
1598857800000|2020-08-31 07:10:00|9033.4|9031|9035.3|9032.9|9036.1|9034.1|9032|9030.1|490
1598858100000|2020-08-31 07:15:00|9035.4|9033|9035.9|9033.5|9036.9|9035|9032.1|9030.3|406
1598858400000|2020-08-31 07:20:00|9036|9033.6|9036.6|9035.1|9037.7|9035.8|9034.1|9032.1|457
1598858700000|2020-08-31 07:25:00|9036.7|9035.2|9034.1|9031.7|9038.9|9036.8|9032.7|9030.9|455
1598859000000|2020-08-31 07:30:00|9033.7|9032.2|9040.9|9038.5|9041.1|9039.1|9032.8|9030.4|532
1598859300000|2020-08-31 07:35:00|9040.8|9038.4|9038.5|9036.1|9041.8|9039.9|9035.1|9032.9|688
1598859600000|2020-08-31 07:40:00|9038.4|9036|9039.4|9037.9|9041|9039|9033|9031.1|588
1598859900000|2020-08-31 07:45:00|9039.3|9037.8|9044|9041.6|9044|9042.1|9038.7|9036.7|611
1598860200000|2020-08-31 07:50:00|9043.9|9041.5|9041.1|9039.6|9044.2|9042.3|9040.5|9038.5|361
1598860500000|2020-08-31 07:55:00|9041|9039.5|9046.2|9043.8|9046.2|9043.8|9039.7|9037.7|392
1598860800000|2020-08-31 08:00:00|9046.4|9044|9045.2|9042.8|9047.6|9045.2|9043.6|9041.7|423
1598861100000|2020-08-31 08:05:00|9045.1|9042.7|9044.3|9041.9|9045.5|9043.5|9041.9|9039.9|416
1598861400000|2020-08-31 08:10:00|9043.6|9042.1|9041.2|9039.7|9045.1|9043.2|9041.2|9039.2|390
1598861700000|2020-08-31 08:15:00|9041.1|9039.6|9040.2|9037.8|9042.6|9040.6|9037.4|9035.5|503
1598862000000|2020-08-31 08:20:00|9039.5|9038|9039|9037.5|9042|9040|9039|9037.3|409
1598862300000|2020-08-31 08:25:00|9039.1|9037.6|9043.1|9041.6|9043.5|9041.7|9038.9|9037|432
1598862600000|2020-08-31 08:30:00|9043|9041.5|9041.9|9040.4|9046.9|9044.9|9041.3|9039.2|491
1598862900000|2020-08-31 08:35:00|9042.5|9040.1|9041.8|9039.4|9044.9|9043|9041.2|9039.2|399
1598863200000|2020-08-31 08:40:00|9041.7|9039.3|9035.5|9034|9042.8|9040.7|9035.5|9033.7|467
1598863500000|2020-08-31 08:45:00|9035.6|9034.1|9033.2|9030.8|9037.2|9035.4|9032.5|9030.5|496
1598863800000|2020-08-31 08:50:00|9033.3|9030.9|9035.5|9033.1|9038.2|9036.3|9033.2|9030.8|440
1598864100000|2020-08-31 08:55:00|9035.3|9033.8|9032.3|9029.9|9036|9034|9029|9026.9|571
1598864400000|2020-08-31 09:00:00|9032.1|9029.7|9032.6|9030.2|9033.9|9031.7|9031.6|9029.2|323
1598864700000|2020-08-31 09:05:00|9032.7|9030.3|9028.8|9026.4|9033.8|9031.5|9028.1|9026.2|397
1598865000000|2020-08-31 09:10:00|9028.9|9026.5|9032.6|9031.1|9033.7|9031.8|9028.1|9025.9|331
1598865300000|2020-08-31 09:15:00|9032.7|9031.2|9031.9|9029.5|9036.1|9033.7|9026.2|9024.3|489
1598865600000|2020-08-31 09:20:00|9032|9029.6|9030.2|9027.8|9032.7|9030.3|9027.7|9026|479
1598865900000|2020-08-31 09:25:00|9030.3|9027.9|9038.3|9036.8|9039.5|9037.4|9029|9027|499
1598866200000|2020-08-31 09:30:00|9038.4|9036.9|9042.3|9040.8|9042.6|9040.8|9038.1|9036.2|374
1598866500000|2020-08-31 09:35:00|9042.4|9040.9|9047.6|9045.2|9051.9|9049.8|9042.1|9040.1|511
1598866800000|2020-08-31 09:40:00|9047.5|9045.1|9047.9|9045.5|9051.1|9049.1|9046.7|9044.5|508
1598867100000|2020-08-31 09:45:00|9048.2|9045.8|9044.1|9042.6|9050.2|9048.2|9043.1|9041.2|487
1598867400000|2020-08-31 09:50:00|9044.4|9042.9|9045.4|9043|9047.2|9045.4|9043.3|9041.2|393
1598867700000|2020-08-31 09:55:00|9045.5|9043.1|9047.3|9044.9|9048|9046.1|9044.1|9042.6|444
1598868000000|2020-08-31 10:00:00|9047.5|9045.1|9050.5|9048.1|9051|9048.9|9045.8|9044.1|395
1598868300000|2020-08-31 10:05:00|9050.6|9048.2|9049.9|9047.5|9051.3|9049.3|9047.4|9045.5|400
1598868600000|2020-08-31 10:10:00|9049.8|9047.4|9051.6|9049.2|9052|9050|9048.7|9046.8|270
1598868900000|2020-08-31 10:15:00|9051.7|9049.3|9046.7|9045.2|9051.7|9049.6|9046.5|9045|278
1598869200000|2020-08-31 10:20:00|9046.8|9045.3|9046.3|9043.9|9047.8|9045.8|9044.9|9042.9|353
1598869500000|2020-08-31 10:25:00|9046.2|9043.8|9048|9046.5|9049.2|9047.2|9046.2|9043.8|262
1598869800000|2020-08-31 10:30:00|9047.9|9046.4|9046.1|9043.7|9048.9|9046.6|9045.5|9043.1|314
1598870100000|2020-08-31 10:35:00|9046|9043.6|9050|9047.6|9050.1|9048.2|9045.7|9043.6|247
1598870400000|2020-08-31 10:40:00|9050.1|9047.7|9049.1|9047.6|9054.6|9052.2|9048.6|9046.8|304
1598870700000|2020-08-31 10:45:00|9049.6|9047.2|9047.7|9045.3|9050.3|9048.3|9045.8|9044.1|301
1598871000000|2020-08-31 10:50:00|9048.2|9045.8|9045.7|9044.2|9048.6|9046.6|9044.1|9042.2|397
1598871300000|2020-08-31 10:55:00|9045.9|9044.4|9048.6|9046.2|9051.4|9049.5|9045.9|9044.4|446
1598871600000|2020-08-31 11:00:00|9048.7|9046.3|9043.1|9040.7|9048.7|9046.9|9042.2|9040.6|597
1598871900000|2020-08-31 11:05:00|9042.9|9040.5|9041.8|9039.4|9044.1|9042.2|9041.2|9039.3|475
1598872200000|2020-08-31 11:10:00|9041.7|9039.3|9035.5|9034|9041.9|9040.3|9034.5|9032.6|541
1598872500000|2020-08-31 11:15:00|9035.6|9034.1|9031.2|9029.7|9036.8|9034.9|9030.5|9028.6|387
1598872800000|2020-08-31 11:20:00|9031.4|9029.9|9031.7|9030.2|9036.7|9034.7|9030.6|9028.7|542
1598873100000|2020-08-31 11:25:00|9031.8|9030.3|9030.7|9028.3|9032.5|9031|9028.4|9026.3|475
1598873400000|2020-08-31 11:30:00|9030.6|9028.2|9025.1|9023.6|9030.8|9028.5|9024.3|9022.8|450
1598873700000|2020-08-31 11:35:00|9025.2|9023.7|9025|9022.6|9027.1|9025.4|9023.8|9022.2|419
1598874000000|2020-08-31 11:40:00|9025.1|9022.7|9024.6|9023.1|9025.5|9023.5|9023.3|9021.7|424
1598874300000|2020-08-31 11:45:00|9024.9|9022.5|9025.2|9022.8|9025.9|9023.7|9023.1|9020.9|440
1598874600000|2020-08-31 11:50:00|9024.2|9022.7|9022.1|9020.6|9024.7|9022.8|9020.2|9018.7|308
1598874900000|2020-08-31 11:55:00|9022.4|9020.9|9022.3|9020.8|9025.6|9023.7|9021.2|9019.6|469
1598875200000|2020-08-31 12:00:00|9022.2|9020.7|9024.9|9022.5|9026.1|9024.3|9022.1|9020.4|394
1598875500000|2020-08-31 12:05:00|9024.4|9022.9|9026.6|9024.2|9027.3|9025.4|9023.3|9021.3|410
1598875800000|2020-08-31 12:10:00|9026.4|9024|9024.4|9022.9|9026.5|9024.9|9023.4|9021.5|326
1598876100000|2020-08-31 12:15:00|9024.3|9022.8|9025.2|9023.7|9025.6|9023.8|9021.2|9019.7|423
1598876400000|2020-08-31 12:20:00|9025.3|9023.8|9022.6|9021.1|9026.5|9024.6|9022.2|9020.7|493
1598876700000|2020-08-31 12:25:00|9022.7|9021.2|9029.7|9027.3|9030.2|9028.4|9022.1|9020.1|631
1598877000000|2020-08-31 12:30:00|9029.2|9027.7|9029.6|9028.1|9031|9029|9027.8|9026.3|454
1598877300000|2020-08-31 12:35:00|9029.5|9028|9030.8|9029.3|9031.3|9029.4|9028.5|9026.6|457
1598877600000|2020-08-31 12:40:00|9030.5|9029|9030.7|9029.2|9032.5|9031|9029.3|9027.6|463
1598877900000|2020-08-31 12:45:00|9030.6|9029.1|9027.7|9026.2|9031.7|9029.5|9026.2|9024.7|360
1598878200000|2020-08-31 12:50:00|9027.9|9026.4|9029.1|9027.6|9029.4|9027.9|9026.6|9025.1|290
1598878500000|2020-08-31 12:55:00|9029.2|9027.7|9029.6|9027.2|9029.9|9028|9025.9|9024.4|448
1598878800000|2020-08-31 13:00:00|9028.9|9027.4|9027.7|9026.2|9032.3|9030.4|9027.6|9026.1|564
1598879100000|2020-08-31 13:05:00|9027.8|9026.3|9024|9022.5|9027.8|9026.3|9023.7|9021.7|608
1598879400000|2020-08-31 13:10:00|9023.9|9022.4|9021|9019.5|9024.9|9023.1|9020.4|9018.9|502
1598879700000|2020-08-31 13:15:00|9020.9|9019.4|9017.1|9015.6|9021.6|9019.8|9016.9|9015.2|561
1598880000000|2020-08-31 13:20:00|9017.2|9015.7|9019.4|9017.9|9021.1|9019.6|9015.8|9014.3|518
1598880300000|2020-08-31 13:25:00|9019.5|9018|9022.1|9020.6|9025.3|9023.8|9019.5|9018|503
1598880600000|2020-08-31 13:30:00|9022.4|9020.9|9023.8|9022.3|9024.1|9022.6|9021.2|9019.7|407
1598880900000|2020-08-31 13:35:00|9024|9022.5|9026.1|9024.6|9026.8|9025.3|9022.8|9021.3|572
1598881200000|2020-08-31 13:40:00|9026.3|9024.8|9023|9021.5|9026.8|9025|9021|9019.4|590
1598881500000|2020-08-31 13:45:00|9023.2|9021.7|9023|9021.5|9029|9026.9|9019.9|9018.4|815
1598881800000|2020-08-31 13:50:00|9023.1|9021.6|9026|9024.5|9026.4|9024.7|9021.9|9019.9|693
1598882100000|2020-08-31 13:55:00|9025.6|9024.1|9034.2|9032.7|9035|9032.9|9024.5|9022.7|635
1598882400000|2020-08-31 14:00:00|9034.1|9032.6|9029.7|9027.3|9034.2|9032.7|9028.2|9026.3|528
1598882700000|2020-08-31 14:05:00|9029.6|9027.2|9025.9|9024.4|9030.7|9028.7|9025.6|9024.1|572
1598883000000|2020-08-31 14:10:00|9025.8|9024.3|9022.2|9020.7|9028.6|9027.1|9022|9020.5|543
1598883300000|2020-08-31 14:15:00|9022.3|9020.8|9020.4|9018.9|9022.8|9020.9|9015.8|9014.3|501
1598883600000|2020-08-31 14:20:00|9020.3|9018.8|9021.7|9020.2|9022.8|9021.3|9018.8|9017.3|587
1598883900000|2020-08-31 14:25:00|9021.8|9020.3|9016.1|9013.7|9023.1|9021.6|9014|9012.3|636
1598884200000|2020-08-31 14:30:00|9016|9013.6|9014.6|9013.1|9018.5|9017|9012.5|9011|661
1598884500000|2020-08-31 14:35:00|9014.7|9013.2|9017.4|9015.9|9019.4|9017.9|9013.8|9011.8|700
1598884800000|2020-08-31 14:40:00|9017.3|9015.8|9018.8|9017.3|9020.3|9018|9011|9008.6|852
1598885100000|2020-08-31 14:45:00|9018.9|9017.4|9015.3|9012.9|9023.5|9021.1|9013.9|9011.5|721
1598885400000|2020-08-31 14:50:00|9015.2|9012.8|9013.1|9011.6|9017.3|9015.2|9012.1|9010.5|785
1598885700000|2020-08-31 14:55:00|9013|9011.5|9003.7|9002.2|9013.6|9012.1|9000|8997.6|1318
1598886000000|2020-08-31 15:00:00|9004.4|9002.9|9007.4|9005.9|9009.1|9007.5|9003.7|9001.9|1144
1598886300000|2020-08-31 15:05:00|9008.3|9006.4|9016.6|9014.2|9017.3|9015.3|9007.9|9006.4|681
1598886600000|2020-08-31 15:10:00|9016.7|9014.3|9012.3|9010.8|9019|9017.5|9011.8|9009.5|630
1598886900000|2020-08-31 15:15:00|9012.4|9010.9|9015.7|9014.2|9015.7|9014.2|9010.4|9008.6|653
1598887200000|2020-08-31 15:20:00|9015.8|9014.3|9016.7|9015.2|9017.7|9015.7|9009.2|9007.6|631
1598887500000|2020-08-31 15:25:00|9016.6|9015.1|9020|9018.5|9020.8|9019.3|9016.6|9015.1|546
1598887800000|2020-08-31 15:30:00|9020.1|9018.6|9019.2|9017.7|9021|9019|9016.6|9015.1|523
1598888100000|2020-08-31 15:35:00|9019.1|9017.6|9016.8|9015.3|9019.1|9017.6|9013.5|9012|560
1598888400000|2020-08-31 15:40:00|9016.7|9015.2|9015.6|9014.1|9018|9016.2|9015.3|9013.8|429
1598888700000|2020-08-31 15:45:00|9016.4|9014|9010|9007.6|9016.7|9015.2|9008.5|9006.9|560
1598889000000|2020-08-31 15:50:00|9009.4|9007.9|9007.1|9005.6|9011.7|9009.7|9006.4|9004.7|488
1598889300000|2020-08-31 15:55:00|9007.2|9005.7|9012.9|9011.4|9013.5|9012|9006.5|9005|553
1598889600000|2020-08-31 16:00:00|9013|9011.5|9015.1|9012.7|9015.2|9013.3|9010.3|9008.8|542
1598889900000|2020-08-31 16:05:00|9015|9012.6|9015.8|9013.4|9018|9015.6|9012.6|9010.6|459
1598890200000|2020-08-31 16:10:00|9015.7|9013.3|9020.6|9018.2|9020.9|9018.9|9013.9|9011.5|535
1598890500000|2020-08-31 16:15:00|9020.7|9018.3|9024.2|9021.8|9027.3|9025|9020|9018.1|570
1598890800000|2020-08-31 16:20:00|9024.3|9021.9|9022.2|9020.7|9024.7|9022.3|9021|9019.4|389
1598891100000|2020-08-31 16:25:00|9022.1|9020.6|9024.7|9022.3|9026.6|9024.7|9021.9|9020.4|396
1598891400000|2020-08-31 16:30:00|9024.8|9022.4|9025.5|9023.1|9025.9|9024|9023|9021.5|286
1598891700000|2020-08-31 16:35:00|9025.6|9023.2|9027|9024.6|9027.4|9025.3|9025|9023|290
1598892000000|2020-08-31 16:40:00|9027.1|9024.7|9028.1|9025.7|9029|9027.5|9026.4|9024.3|328
1598892300000|2020-08-31 16:45:00|9028.2|9025.8|9032.6|9031.1|9033.7|9032|9027.4|9025.4|332
1598892600000|2020-08-31 16:50:00|9032.5|9031|9032.7|9031.2|9034.8|9033|9032.1|9030.6|353
1598892900000|2020-08-31 16:55:00|9032.8|9031.3|9029.5|9027.1|9035|9033.5|9028.5|9026.9|446
1598893200000|2020-08-31 17:00:00|9029.6|9027.2|9026.3|9024.8|9029.6|9027.6|9026|9024.5|329
1598893500000|2020-08-31 17:05:00|9026.1|9024.6|9026.6|9025.1|9026.9|9025.3|9025.1|9023.5|450
1598893800000|2020-08-31 17:10:00|9026.3|9024.8|9028.2|9026.7|9028.4|9026.8|9025.2|9023.2|314
1598894100000|2020-08-31 17:15:00|9027.9|9026.4|9025.4|9023|9028.7|9026.8|9024.1|9022.4|339
1598894400000|2020-08-31 17:20:00|9025.5|9023.1|9027.3|9024.9|9027.4|9025.4|9025|9023.1|232
1598894700000|2020-08-31 17:25:00|9027.1|9025.6|9027.3|9025.8|9028|9026.1|9026.2|9024.7|244
1598895000000|2020-08-31 17:30:00|9027.4|9025.9|9028.5|9027|9029.7|9027.8|9026.8|9025.3|307
1598895300000|2020-08-31 17:35:00|9028.6|9027.1|9029.6|9027.2|9029.6|9027.9|9028.5|9026.8|220
1598895600000|2020-08-31 17:40:00|9029.1|9027.6|9027.9|9026.4|9029.7|9027.8|9027.7|9025.9|191
1598895900000|2020-08-31 17:45:00|9028.1|9026.6|9028.2|9026.7|9028.9|9027.3|9025.8|9024.3|215
1598896200000|2020-08-31 17:50:00|9027.6|9026.1|9028.8|9027.3|9029|9027.5|9027.4|9025.9|97
1598896500000|2020-08-31 17:55:00|9029|9027.5|9028.3|9026.8|9029.5|9027.8|9028.2|9026.5|161
1598896800000|2020-08-31 18:00:00|9028.4|9026.9|9031|9029.5|9031.6|9030.1|9028.2|9026.7|369
1598897100000|2020-08-31 18:05:00|9030.9|9029.4|9029.9|9028.4|9031.4|9029.8|9029.8|9028.3|221
1598897400000|2020-08-31 18:10:00|9030|9028.5|9030.8|9029.3|9030.9|9029.4|9029.8|9028.3|204
1598897700000|2020-08-31 18:15:00|9030.7|9029.2|9033.3|9031.8|9034|9032.5|9030.6|9029.1|240
1598898000000|2020-08-31 18:20:00|9033.4|9031.9|9034.8|9033.3|9036.1|9034.3|9033.3|9031.8|302
1598898300000|2020-08-31 18:25:00|9034.9|9033.4|9033.1|9031.6|9034.9|9033.4|9032.4|9030.9|222
1598898600000|2020-08-31 18:30:00|9033|9031.5|9032.3|9030.8|9033.9|9032.4|9032|9030.5|235
1598898900000|2020-08-31 18:35:00|9032.2|9030.7|9033.2|9031.7|9034.9|9033.4|9032.2|9030.7|209
1598899200000|2020-08-31 18:40:00|9033.1|9031.6|9033.2|9031.7|9033.5|9031.8|9032|9030.5|221
1598899500000|2020-08-31 18:45:00|9033.1|9031.6|9033.3|9031.8|9035|9033.5|9033|9031.5|311
1598899800000|2020-08-31 18:50:00|9033.2|9031.7|9031.7|9030.2|9033.6|9031.9|9031.6|9029.7|341
1598900100000|2020-08-31 18:55:00|9031.6|9030.1|9035.5|9034|9035.8|9034|9029.5|9027.9|433
1598900400000|2020-08-31 19:00:00|9035.6|9034.1|9035.1|9032.7|9037.2|9035.7|9033.9|9032.4|410
1598900700000|2020-08-31 19:05:00|9034.6|9033.1|9033.1|9031.6|9034.7|9033.2|9032.8|9031.3|302
1598901000000|2020-08-31 19:10:00|9033.2|9031.7|9036.2|9033.8|9036.3|9034.3|9033.1|9031.3|309
1598901300000|2020-08-31 19:15:00|9036.3|9033.9|9039.2|9037.7|9039.9|9038.3|9035.5|9033.8|317
1598901600000|2020-08-31 19:20:00|9039|9037.5|9040.6|9039.1|9041|9039.4|9038.4|9036.5|302
1598901900000|2020-08-31 19:25:00|9040.5|9039|9039.9|9038.4|9040.5|9039|9038.8|9037.3|279
1598902200000|2020-08-31 19:30:00|9040|9038.5|9040.5|9039|9040.6|9039.1|9038.8|9037.3|287
1598902500000|2020-08-31 19:35:00|9040.6|9039.1|9037.6|9036.1|9040.9|9039.2|9037.6|9036.1|357
1598902800000|2020-08-31 19:40:00|9037.8|9036.3|9040|9038.5|9043.3|9041.5|9037.8|9036.3|270
1598903100000|2020-08-31 19:45:00|9040.4|9038.9|9040.6|9039.1|9040.6|9039.1|9038.9|9037|223
1598903400000|2020-08-31 19:50:00|9040.5|9039|9040.8|9039.3|9041.8|9039.9|9038.7|9037.2|344
1598903700000|2020-08-31 19:55:00|9040.9|9039.4|9041.1|9038.7|9042.4|9040.7|9039.1|9037.1|620
1598904000000|2020-08-31 20:00:00|9041.2|9038.8|9040.8|9038.4|9041.2|9039.1|9037.4|9035.4|372
1598904300000|2020-08-31 20:05:00|9040|9038.5|9041.8|9039.4|9042.2|9040.2|9040|9037.9|164
1598904600000|2020-08-31 20:10:00|9040.7|9039.2|9042.6|9040.2|9042.8|9040.8|9040.6|9038.5|90
1598904900000|2020-08-31 20:15:00|9042.7|9040.3|9041.8|9039.4|9042.9|9040.7|9041.4|9039.2|127
1598905200000|2020-08-31 20:20:00|9041.9|9039.5|9041.7|9039.3|9042|9040.1|9040.8|9039.2|113
1598905500000|2020-08-31 20:25:00|9041.6|9039.2|9040|9037.6|9041.9|9039.5|9039.8|9037.4|131
1598905800000|2020-08-31 20:30:00|9039.9|9037.5|9039.2|9036.8|9040.8|9038.4|9038.7|9036.7|147
1598906100000|2020-08-31 20:35:00|9039.3|9036.9|9039.2|9036.8|9039.9|9037.5|9038.5|9036.2|88
1598906400000|2020-08-31 20:40:00|9039.3|9036.9|9040.1|9037.7|9040.2|9038.2|9038.8|9036.6|75
1598906700000|2020-08-31 20:45:00|9040|9037.6|9039.9|9037.5|9040.7|9038.3|9039.3|9036.9|137
1598907000000|2020-08-31 20:50:00|9040|9037.6|9039.4|9037|9040.3|9037.9|9039|9036.6|194
1598907300000|2020-08-31 20:55:00|9039.3|9036.9|9038.5|9036.1|9039.6|9037.2|9038.1|9035.7|332
1598907600000|2020-08-31 21:00:00|9041.8|9036.8|9038.5|9036.1|9042.7|9037.7|9033.5|9030.3|52
1598907900000|2020-08-31 21:05:00|9034.4|9029.4|9036.4|9031.4|9042.1|9037.1|9033.2|9028.2|179
1598908200000|2020-08-31 21:10:00|9036.2|9031.2|9036.9|9031.9|9040.3|9035.3|9036.2|9031.2|137
1598908500000|2020-08-31 21:15:00|9036.8|9031.8|9039|9034|9039.5|9034.5|9036.3|9031.3|124
1598908800000|2020-08-31 21:20:00|9038.7|9033.7|9038.8|9033.8|9040.4|9035.4|9035.7|9030.7|113
1598909100000|2020-08-31 21:25:00|9038.4|9033.4|9038.4|9033.4|9040.3|9035.3|9037.9|9032.9|104
1598909400000|2020-08-31 21:30:00|9038.3|9033.3|9038.3|9033.3|9039.1|9034.1|9037.6|9032.6|266
1598909700000|2020-08-31 21:35:00|9038.2|9033.2|9038.1|9033.1|9040|9035|9037.8|9032.8|244
1598910000000|2020-08-31 21:40:00|9038.2|9033.2|9036.3|9031.3|9039.1|9034.1|9035.9|9030.9|352
1598910300000|2020-08-31 21:45:00|9036.5|9031.5|9039.4|9034.4|9039.5|9034.5|9035.5|9030.5|459
1598910600000|2020-08-31 21:50:00|9039.5|9034.5|9038.8|9033.8|9039.8|9034.8|9038.1|9033.1|282
1598910900000|2020-08-31 21:55:00|9038.7|9033.7|9038.4|9033.4|9040.2|9035.2|9038.4|9033.4|275
1598911200000|2020-08-31 22:00:00|9039.3|9034.3|9039.6|9034.9|9040.6|9036.5|9038.5|9033.9|654
1598911500000|2020-08-31 22:05:00|9039.5|9034.8|9038.2|9034.5|9039.5|9035.5|9037.5|9033.5|438
1598911800000|2020-08-31 22:10:00|9038.1|9034.7|9038.5|9036.1|9039|9036.2|9037.6|9033.7|330
1598912100000|2020-08-31 22:15:00|9038.4|9036|9037.9|9035.5|9038.6|9036|9037.7|9035.2|210
1598912400000|2020-08-31 22:20:00|9038.1|9035.7|9039|9036.6|9039.3|9036.9|9037.8|9035.4|149
1598912700000|2020-08-31 22:25:00|9039.1|9036.7|9039.5|9037.1|9039.7|9037.2|9038.9|9036.5|114
1598913000000|2020-08-31 22:30:00|9039.8|9037.4|9039.2|9036.8|9040.1|9037.7|9039.1|9036.7|107
1598913300000|2020-08-31 22:35:00|9039.1|9036.7|9039|9036.6|9039.2|9036.8|9038.2|9036.3|67
1598913600000|2020-08-31 22:40:00|9039.1|9036.7|9038.8|9036.4|9039.2|9036.8|9038.8|9036.4|59
1598913900000|2020-08-31 22:45:00|9038.7|9036.3|9039.1|9036.7|9039.2|9036.8|9038.5|9036.1|93
1598914200000|2020-08-31 22:50:00|9039|9036.6|9039|9036.6|9039.2|9036.8|9038.6|9036.2|66
1598914500000|2020-08-31 22:55:00|9038.9|9036.5|9039.8|9037.4|9040|9037.6|9038.9|9036.5|41
1598914800000|2020-08-31 23:00:00|9039.9|9037.5|9039.7|9037.3|9040.2|9037.8|9039|9036.7|91
1598915100000|2020-08-31 23:05:00|9039.8|9037.4|9040.1|9037.7|9040.7|9038.3|9039.7|9037.3|121
1598915400000|2020-08-31 23:10:00|9040|9037.6|9041|9038.6|9041.1|9038.7|9039.7|9037.3|123
1598915700000|2020-08-31 23:15:00|9040.9|9038.5|9040.7|9038.3|9041.6|9039.2|9039.8|9037.8|115
1598916000000|2020-08-31 23:20:00|9040.6|9038.2|9040.4|9038|9041.7|9039.5|9040.4|9038|55
1598916300000|2020-08-31 23:25:00|9040.7|9038.3|9040.7|9038.3|9040.8|9038.6|9039.5|9038|110
1598916600000|2020-08-31 23:30:00|9040.6|9038.2|9040.6|9038.2|9040.8|9038.8|9040.1|9037.9|71
1598916900000|2020-08-31 23:35:00|9040.5|9038.1|9039.5|9037.1|9040.5|9038.2|9039|9036.7|101
1598917200000|2020-08-31 23:40:00|9039|9037.5|9040.8|9038.4|9041|9038.6|9039|9037.4|97
1598917500000|2020-08-31 23:45:00|9040.7|9038.3|9040.8|9038.4|9040.8|9038.8|9040.2|9038.2|41
1598917800000|2020-08-31 23:50:00|9040.9|9038.5|9041.6|9039.2|9041.9|9039.7|9040.4|9038.4|93
1598918100000|2020-08-31 23:55:00|9041.7|9039.3|9041.9|9039.5|9042.4|9040.3|9041.4|9039.1|103
1598918400000|2020-09-01 00:00:00|9041.8|9039.4|9040.1|9038.6|9042.4|9040.4|9039.1|9036.7|398
1598918700000|2020-09-01 00:05:00|9040.2|9038.7|9037.9|9036.4|9041|9039|9037.1|9035.6|232
1598919000000|2020-09-01 00:10:00|9038|9036.5|9037|9035.5|9038.4|9036.5|9036.3|9034.8|233
1598919300000|2020-09-01 00:15:00|9036.9|9035.4|9038|9036.5|9038.5|9036.5|9036.3|9034.4|195
1598919600000|2020-09-01 00:20:00|9037.9|9036.4|9039.1|9037.6|9040.7|9039|9036.4|9034.6|307
1598919900000|2020-09-01 00:25:00|9039.2|9037.7|9038.5|9037|9040.5|9038.7|9038.5|9036.6|142
1598920200000|2020-09-01 00:30:00|9038.6|9037.1|9038.4|9036.9|9039.3|9037.5|9038.3|9036.7|162
1598920500000|2020-09-01 00:35:00|9038.5|9037|9038.1|9036.6|9039|9037.5|9038.1|9036.3|143
1598920800000|2020-09-01 00:40:00|9038.2|9036.7|9041.5|9040|9041.9|9040.1|9038.2|9036.7|218
1598921100000|2020-09-01 00:45:00|9041.4|9039.9|9039.5|9038|9041.8|9040|9039.4|9037.5|191
1598921400000|2020-09-01 00:50:00|9039.9|9037.5|9043.3|9040.9|9046|9044.1|9039.7|9037.5|403
1598921700000|2020-09-01 00:55:00|9043|9040.6|9040.8|9038.4|9045.1|9043.1|9040.3|9038.3|274
1598922000000|2020-09-01 01:00:00|9040.7|9038.3|9036.7|9034.3|9040.8|9038.4|9034.3|9031.9|314
1598922300000|2020-09-01 01:05:00|9036.6|9034.2|9035.1|9032.7|9037.7|9035.6|9033.7|9031.7|298
1598922600000|2020-09-01 01:10:00|9035|9032.6|9036.7|9034.3|9036.7|9034.3|9032.8|9030.9|326
1598922900000|2020-09-01 01:15:00|9036.6|9034.2|9034.1|9031.7|9036.7|9034.3|9033.5|9031.6|227
1598923200000|2020-09-01 01:20:00|9034.3|9031.9|9034.3|9031.9|9035.1|9033.2|9033.2|9031.4|342
1598923500000|2020-09-01 01:25:00|9034.2|9031.8|9033.4|9031|9034.6|9032.6|9032.7|9030.8|326
1598923800000|2020-09-01 01:30:00|9033.3|9030.9|9032.9|9031.4|9034.1|9032|9032.1|9030.1|251
1598924100000|2020-09-01 01:35:00|9033|9031.5|9029.3|9026.9|9033.5|9031.8|9027.1|9025.1|394
1598924400000|2020-09-01 01:40:00|9029.4|9027|9032.5|9030.1|9032.8|9030.5|9029|9026.7|220
1598924700000|2020-09-01 01:45:00|9032.6|9030.2|9031.7|9029.3|9032.7|9030.3|9030|9027.6|227
1598925000000|2020-09-01 01:50:00|9031.8|9029.4|9028.7|9026.3|9032.7|9030.3|9027.7|9025.5|292
1598925300000|2020-09-01 01:55:00|9028.8|9026.4|9021.8|9019.4|9029.4|9027.5|9019.6|9017.2|546
1598925600000|2020-09-01 02:00:00|9021.7|9019.3|9021.8|9019.4|9022.3|9019.9|9018.8|9016.4|486
1598925900000|2020-09-01 02:05:00|9021.9|9019.5|9023.1|9020.7|9023.1|9021.1|9020|9018|377
1598926200000|2020-09-01 02:10:00|9023|9020.6|9021.9|9019.5|9023.9|9021.7|9021.1|9019.1|348
1598926500000|2020-09-01 02:15:00|9021.8|9019.4|9022.6|9020.2|9023|9021.2|9018.9|9016.9|286
1598926800000|2020-09-01 02:20:00|9022.7|9020.3|9022|9019.6|9023.8|9021.8|9021.4|9019.4|208
1598927100000|2020-09-01 02:25:00|9021.9|9019.5|9020.9|9019.4|9023.4|9021|9020.7|9018.9|310
1598927400000|2020-09-01 02:30:00|9021|9019.5|9022.1|9019.7|9022.2|9020.2|9019.8|9017.7|278
1598927700000|2020-09-01 02:35:00|9022.2|9019.8|9007.5|9005.1|9022.4|9020.2|9007.5|9005.1|588
1598928000000|2020-09-01 02:40:00|9007.6|9005.2|9008.3|9005.9|9012.8|9010.6|9006.5|9004.3|600
1598928300000|2020-09-01 02:45:00|9007.9|9006.4|9012.5|9010.1|9012.7|9010.3|9007.2|9005.1|599
1598928600000|2020-09-01 02:50:00|9012.2|9010.7|9010.4|9008.9|9013.6|9011.6|9010.4|9008.4|574
1598928900000|2020-09-01 02:55:00|9010.5|9009|9009.3|9006.9|9013.2|9010.8|9009|9006.6|332
1598929200000|2020-09-01 03:00:00|9009.4|9007|9012.6|9010.2|9013.2|9010.8|9009|9006.6|289
1598929500000|2020-09-01 03:05:00|9012.5|9010.1|9013.3|9010.9|9014.8|9012.8|9012.4|9010|320
1598929800000|2020-09-01 03:10:00|9013.2|9010.8|9012.4|9010|9013.4|9011.6|9011.3|9009.6|313
1598930100000|2020-09-01 03:15:00|9011.7|9010.2|9008.5|9006.1|9013|9011.1|9008.2|9006|324
1598930400000|2020-09-01 03:20:00|9008.6|9006.2|9007.9|9006.4|9010.3|9008.3|9007|9005|383
1598930700000|2020-09-01 03:25:00|9008|9006.5|9009|9006.6|9009.4|9007.6|9007.3|9005.4|316
1598931000000|2020-09-01 03:30:00|9009.1|9006.7|9008.4|9006|9009.4|9007.3|9007.1|9004.9|187
1598931300000|2020-09-01 03:35:00|9008.5|9006.1|9010.3|9008.8|9010.8|9008.9|9008.3|9006|284
1598931600000|2020-09-01 03:40:00|9010.5|9009|9011.8|9009.4|9012.5|9010.6|9009.7|9007.8|221
1598931900000|2020-09-01 03:45:00|9011.9|9009.5|9010.8|9008.4|9012.6|9010.5|9009.7|9007.3|181
1598932200000|2020-09-01 03:50:00|9010.9|9008.5|9011.2|9008.8|9011.7|9009.5|9010|9008.3|133
1598932500000|2020-09-01 03:55:00|9011.3|9008.9|9011.6|9009.2|9011.9|9009.8|9010.6|9008.2|110
1598932800000|2020-09-01 04:00:00|9011.7|9009.3|9012.6|9010.2|9012.8|9010.9|9010.3|9008.3|170
1598933100000|2020-09-01 04:05:00|9012.5|9010.1|9009.1|9006.7|9012.8|9010.8|9008.6|9006.6|167
1598933400000|2020-09-01 04:10:00|9009|9006.6|9009.1|9006.7|9009.9|9007.9|9007.8|9005.8|155
1598933700000|2020-09-01 04:15:00|9009.2|9006.8|9009.2|9006.8|9009.8|9007.8|9008.8|9006.6|130
1598934000000|2020-09-01 04:20:00|9009.1|9006.7|9009.8|9007.4|9010.2|9008.2|9008.1|9006.2|170
1598934300000|2020-09-01 04:25:00|9009.7|9007.3|9010|9007.6|9010.1|9008.2|9008.5|9006.7|130
1598934600000|2020-09-01 04:30:00|9010.1|9007.7|9007.7|9005.3|9010.1|9007.7|9007|9005|296
1598934900000|2020-09-01 04:35:00|9007.8|9005.4|9009.4|9007|9009.4|9007.5|9007.1|9005.1|222
1598935200000|2020-09-01 04:40:00|9008.9|9007.4|9008.3|9006.8|9009.5|9007.9|9007.9|9006|251
1598935500000|2020-09-01 04:45:00|9008.4|9006.9|9010.2|9007.8|9010.7|9008.6|9008.2|9006.7|211
1598935800000|2020-09-01 04:50:00|9010.1|9007.7|9010.6|9009.1|9011|9009.2|9009.2|9007.1|191
1598936100000|2020-09-01 04:55:00|9011.1|9009.6|9012.5|9010.1|9013.3|9011.1|9010.8|9008.9|283
1598936400000|2020-09-01 05:00:00|9012.6|9010.2|9010.8|9008.4|9012.6|9010.5|9007.9|9005.9|279
1598936700000|2020-09-01 05:05:00|9010.6|9008.2|9011.8|9009.4|9011.8|9009.9|9010.1|9008.1|231
1598937000000|2020-09-01 05:10:00|9011.9|9009.5|9011|9008.6|9011.9|9010|9010.3|9008.4|217
1598937300000|2020-09-01 05:15:00|9010.8|9008.4|9007.2|9005.7|9010.9|9008.7|9007|9005.5|247
1598937600000|2020-09-01 05:20:00|9007.1|9005.6|9011.3|9009.8|9011.9|9010.2|9007.1|9005.6|462
1598937900000|2020-09-01 05:25:00|9011.6|9009.2|9010.5|9009|9011.8|9009.8|9009.6|9007.6|309
1598938200000|2020-09-01 05:30:00|9010.6|9009.1|9008.1|9006.6|9012.4|9010.5|9007.9|9005.7|405
1598938500000|2020-09-01 05:35:00|9008.2|9006.7|9009.6|9008.1|9010.3|9008.4|9008|9006.1|424
1598938800000|2020-09-01 05:40:00|9010|9007.6|9009.6|9008.1|9011.6|9010.1|9009|9007.4|261
1598939100000|2020-09-01 05:45:00|9009.7|9008.2|9006.8|9004.4|9009.7|9008.2|9006.1|9003.7|237
1598939400000|2020-09-01 05:50:00|9006.9|9004.5|9008.1|9006.6|9008.7|9006.8|9006.3|9004.3|346
1598939700000|2020-09-01 05:55:00|9008.2|9006.7|9006.6|9004.2|9008.5|9006.9|9005.1|9003.3|389
1598940000000|2020-09-01 06:00:00|9007.1|9004.7|9008.9|9006.5|9010.2|9008.3|9007.1|9004.7|534
1598940300000|2020-09-01 06:05:00|9009|9006.6|9003.6|9001.2|9009.2|9007.3|9003.5|9001.1|477
1598940600000|2020-09-01 06:10:00|9003.7|9001.3|9007|9004.6|9007.5|9005.3|9003.2|9001.2|597
1598940900000|2020-09-01 06:15:00|9007.1|9004.7|9006.7|9004.3|9007.7|9005.8|9005.4|9003|475
1598941200000|2020-09-01 06:20:00|9006.4|9004.9|9005.1|9003.6|9007.1|9005.2|9003|9001.1|548
1598941500000|2020-09-01 06:25:00|9005.6|9003.2|9006.4|9004|9006.5|9004.4|9003.2|9001.4|439
1598941800000|2020-09-01 06:30:00|9006.3|9003.9|9002.3|8999.9|9007.1|9005.3|9000.8|8999.3|494
1598942100000|2020-09-01 06:35:00|9002.2|8999.8|9003.4|9001.9|9004.1|9002.6|9001.3|8999.6|320
1598942400000|2020-09-01 06:40:00|9003.3|9001.8|9002.6|9001.1|9004.2|9002.7|8999.9|8998|411
1598942700000|2020-09-01 06:45:00|9002.5|9001|9003.4|9001.9|9005|9003.4|9001.9|9000.4|323
1598943000000|2020-09-01 06:50:00|9003.2|9001.7|9006.3|9004.8|9006.3|9004.8|9002.6|9001|407
1598943300000|2020-09-01 06:55:00|9006|9004.5|9008.5|9007|9009|9007.1|9005.3|9003.7|687
1598943600000|2020-09-01 07:00:00|9008.4|9006.9|9009|9007.5|9014|9012.1|9007.3|9005.4|738
1598943900000|2020-09-01 07:05:00|9009.1|9007.6|9011.1|9009.6|9014.2|9012.2|9008.5|9006.6|688
1598944200000|2020-09-01 07:10:00|9011.2|9009.7|9015.8|9013.4|9019|9016.9|9009.7|9007.7|741
1598944500000|2020-09-01 07:15:00|9015.9|9013.5|9013.5|9012|9018.3|9016.3|9012.7|9011|775
1598944800000|2020-09-01 07:20:00|9013.3|9011.8|9012|9010.5|9014.5|9013|9009.5|9007.5|503
1598945100000|2020-09-01 07:25:00|9011.9|9010.4|9014.2|9011.8|9016.5|9014.6|9011.2|9009.6|420
1598945400000|2020-09-01 07:30:00|9014.1|9011.7|9017.4|9015|9018|9016.1|9013|9011.2|562
1598945700000|2020-09-01 07:35:00|9017.3|9014.9|9015|9013.5|9017.3|9015.5|9013.3|9011.5|546
1598946000000|2020-09-01 07:40:00|9015.1|9013.6|9012.3|9009.9|9015.4|9013.7|9010.8|9009.2|580
1598946300000|2020-09-01 07:45:00|9011.8|9010.3|9012|9010.5|9013.2|9011.2|9011.1|9009.2|447
1598946600000|2020-09-01 07:50:00|9011.9|9010.4|9007.3|9004.9|9012.3|9010.5|9005.9|9003.8|532
1598946900000|2020-09-01 07:55:00|9007.2|9004.8|9008.1|9006.6|9008.2|9006.7|9003.6|9002|564
1598947200000|2020-09-01 08:00:00|9008.2|9006.7|9013.8|9012.3|9014.7|9012.8|9007.9|9006|510
1598947500000|2020-09-01 08:05:00|9014|9012.5|9012.6|9011.1|9014.7|9012.9|9011|9009.1|444
1598947800000|2020-09-01 08:10:00|9012.9|9010.5|9010.8|9009.3|9013.2|9011.5|9009.4|9007.9|371
1598948100000|2020-09-01 08:15:00|9010.7|9009.2|9012.1|9010.6|9014.6|9013.1|9010.7|9009|465
1598948400000|2020-09-01 08:20:00|9012|9010.5|9014.9|9013.4|9017.1|9015.1|9011.9|9010|495
1598948700000|2020-09-01 08:25:00|9015|9013.5|9015.8|9013.4|9017.1|9015.4|9013.4|9011.9|381
1598949000000|2020-09-01 08:30:00|9015.4|9013.9|9021|9019.5|9022.2|9020.6|9015.2|9013.3|467
1598949300000|2020-09-01 08:35:00|9021.1|9019.6|9025.1|9023.6|9029.5|9027.4|9020.9|9019|648
1598949600000|2020-09-01 08:40:00|9025.2|9023.7|9028.5|9027|9029.6|9027.9|9025.1|9023.2|569
1598949900000|2020-09-01 08:45:00|9028.6|9027.1|9023.8|9022.3|9028.6|9027.1|9022.4|9020.4|628
1598950200000|2020-09-01 08:50:00|9023.7|9022.2|9028.8|9026.4|9028.8|9027.2|9021.4|9019.9|493
1598950500000|2020-09-01 08:55:00|9028.7|9026.3|9027.5|9025.1|9033|9031|9027.3|9024.9|554
1598950800000|2020-09-01 09:00:00|9027.6|9025.2|9030.9|9028.5|9034.9|9032.9|9027.6|9025.2|542
1598951100000|2020-09-01 09:05:00|9030.6|9029.1|9031.7|9029.3|9032.1|9030.5|9028.7|9026.9|368
1598951400000|2020-09-01 09:10:00|9030.6|9029.1|9030.8|9029.3|9032.8|9031|9029.5|9027.7|564
1598951700000|2020-09-01 09:15:00|9030.7|9029.2|9032|9030.5|9034.4|9032.7|9030.5|9028.7|547
1598952000000|2020-09-01 09:20:00|9032.5|9030.1|9034|9032.5|9036.6|9034.6|9031.3|9029.3|486
1598952300000|2020-09-01 09:25:00|9034.1|9032.6|9036.6|9035.1|9038.3|9036.3|9033.7|9031.7|424
1598952600000|2020-09-01 09:30:00|9036.5|9035|9039.6|9037.2|9042.6|9041.1|9036.4|9034.9|534
1598952900000|2020-09-01 09:35:00|9039.7|9037.3|9035.7|9033.3|9041.7|9039.6|9033.1|9030.7|658
1598953200000|2020-09-01 09:40:00|9035.6|9033.2|9034.5|9032.1|9036.8|9034.4|9033.9|9031.5|522
1598953500000|2020-09-01 09:45:00|9034.6|9032.2|9036.8|9034.4|9039.4|9037|9034.4|9032|520
1598953800000|2020-09-01 09:50:00|9037.1|9034.7|9038.1|9035.7|9038.7|9036.3|9035|9033.1|450
1598954100000|2020-09-01 09:55:00|9038|9035.6|9033.7|9032.2|9038.5|9036.5|9033.7|9031.4|310
1598954400000|2020-09-01 10:00:00|9033.6|9032.1|9040.8|9039.3|9041.4|9039.7|9033|9031.1|548
1598954700000|2020-09-01 10:05:00|9040.9|9039.4|9043.6|9042.1|9044.3|9042.8|9040.1|9038.6|366
1598955000000|2020-09-01 10:10:00|9043.7|9042.2|9039.2|9036.8|9043.7|9042.2|9037.6|9035.9|326
1598955300000|2020-09-01 10:15:00|9039.1|9036.7|9040.4|9038.9|9043.4|9041.7|9038.7|9036.7|395
1598955600000|2020-09-01 10:20:00|9040.3|9038.8|9032.6|9031.1|9040.7|9039.2|9032.6|9031.1|610
1598955900000|2020-09-01 10:25:00|9032.7|9031.2|9034.7|9033.2|9036.6|9034.8|9031.2|9029.7|549
1598956200000|2020-09-01 10:30:00|9034.4|9032.9|9035.6|9034.1|9038.5|9037|9033.8|9031.8|460
1598956500000|2020-09-01 10:35:00|9035.8|9034.3|9043.2|9041.7|9043.7|9041.8|9035.7|9033.9|425
1598956800000|2020-09-01 10:40:00|9043.4|9041.9|9042.2|9040.7|9046.1|9044.6|9041.6|9040.1|414
1598957100000|2020-09-01 10:45:00|9042.1|9040.6|9043.1|9040.7|9046.8|9045.3|9039.8|9038.3|433
1598957400000|2020-09-01 10:50:00|9043.4|9041|9041.1|9038.7|9043.8|9041.8|9039.7|9037.7|520
1598957700000|2020-09-01 10:55:00|9040.5|9039|9042.2|9039.8|9046.7|9045.2|9037.7|9036.2|554
1598958000000|2020-09-01 11:00:00|9042.1|9039.7|9043.9|9041.5|9045.9|9044|9039.3|9037.3|597
1598958300000|2020-09-01 11:05:00|9043.8|9041.4|9049.7|9047.3|9050.1|9047.8|9041.9|9039.9|492
1598958600000|2020-09-01 11:10:00|9049.6|9047.2|9051.7|9050.2|9053|9051|9047.5|9045.5|429
1598958900000|2020-09-01 11:15:00|9052.2|9050.7|9056.7|9055.2|9060.8|9058.4|9050.7|9049|568
1598959200000|2020-09-01 11:20:00|9056.8|9055.3|9055.6|9054.1|9058.5|9056.6|9055.5|9053.7|354
1598959500000|2020-09-01 11:25:00|9055.5|9054|9053.6|9052.1|9058.6|9056.4|9053.1|9051.2|385
1598959800000|2020-09-01 11:30:00|9053.8|9052.3|9054.2|9052.7|9056.1|9054.6|9052.4|9050.9|417
1598960100000|2020-09-01 11:35:00|9054.5|9053|9053.9|9052.4|9057.1|9055.5|9052.1|9050.2|583
1598960400000|2020-09-01 11:40:00|9054|9052.5|9055.3|9053.8|9056.1|9054.6|9053.1|9051.2|652
1598960700000|2020-09-01 11:45:00|9056.1|9054.6|9062.4|9060.9|9065|9063.3|9055.5|9054|672
1598961000000|2020-09-01 11:50:00|9062.3|9060.8|9064.6|9062.2|9066.4|9064.3|9061.3|9059.2|637
1598961300000|2020-09-01 11:55:00|9064.7|9062.3|9066.3|9064.8|9070.5|9068.2|9063.2|9061|595
1598961600000|2020-09-01 12:00:00|9066.4|9064.9|9066.8|9065.3|9069.9|9068.2|9064.9|9063.4|581
1598961900000|2020-09-01 12:05:00|9066.7|9065.2|9069.5|9068|9070.3|9068.8|9066|9064.5|406
1598962200000|2020-09-01 12:10:00|9069.4|9067.9|9065.5|9064|9070.1|9068.6|9064.7|9063.2|535
1598962500000|2020-09-01 12:15:00|9065.4|9063.9|9068.6|9067.1|9070.5|9069|9065.4|9063.9|469
1598962800000|2020-09-01 12:20:00|9069.1|9067.6|9075.5|9073.1|9075.6|9073.5|9068.4|9066.7|432
1598963100000|2020-09-01 12:25:00|9075.6|9073.2|9078.8|9076.4|9078.9|9076.9|9073.5|9072|511
1598963400000|2020-09-01 12:30:00|9078.7|9076.3|9069.4|9067.9|9078.8|9076.9|9069.3|9067.8|579
1598963700000|2020-09-01 12:35:00|9069.3|9067.8|9066.1|9064.6|9069.9|9068.4|9065.9|9064.1|444
1598964000000|2020-09-01 12:40:00|9066|9064.5|9070.2|9068.7|9070.6|9068.9|9065.9|9064.4|385
1598964300000|2020-09-01 12:45:00|9070.1|9068.6|9069.1|9067.6|9071.4|9069.6|9067|9065.5|355
1598964600000|2020-09-01 12:50:00|9069|9066.7|9069.9|9067.5|9071.6|9069.7|9065.4|9063.9|429
1598964900000|2020-09-01 12:55:00|9069.8|9067.4|9065.9|9064.4|9070.7|9068.9|9065|9063.4|487
1598965200000|2020-09-01 13:00:00|9066|9064.5|9065.2|9063.7|9066.6|9065.1|9063.5|9061.7|630
1598965500000|2020-09-01 13:05:00|9065.3|9063.8|9065.3|9063.8|9070.1|9068.5|9065.2|9063.3|527
1598965800000|2020-09-01 13:10:00|9065.2|9063.7|9062|9060.5|9067|9065.5|9061.5|9059.7|529
1598966100000|2020-09-01 13:15:00|9061.9|9060.4|9063.6|9062.1|9066.9|9065.4|9060.1|9058.6|570
1598966400000|2020-09-01 13:20:00|9063.5|9062|9069.2|9066.8|9070|9067.6|9055.9|9053.5|895
1598966700000|2020-09-01 13:25:00|9069|9066.6|9069.3|9067.8|9070.9|9068.9|9065.6|9064.1|791
1598967000000|2020-09-01 13:30:00|9069.4|9067.9|9075.1|9073.6|9076.4|9074.6|9069.4|9067.8|794
1598967300000|2020-09-01 13:35:00|9075|9073.5|9076.7|9075.2|9078.4|9076.9|9074.2|9072.7|742
1598967600000|2020-09-01 13:40:00|9076.8|9075.3|9078|9075.6|9080.5|9078.6|9075.6|9074|620
1598967900000|2020-09-01 13:45:00|9078.1|9075.7|9082.4|9080.9|9082.4|9080.9|9076.2|9073.8|600
1598968200000|2020-09-01 13:50:00|9082.5|9081|9083|9081.5|9084.1|9082.5|9081.6|9079.7|847
1598968500000|2020-09-01 13:55:00|9082.8|9081.3|9068.2|9063.7|9083.5|9081.9|9066.4|9062.1|849
1598968800000|2020-09-01 14:00:00|9068.1|9063.8|9089.5|9088|9091.9|9090.3|9064.5|9060.5|1257
1598969100000|2020-09-01 14:05:00|9089.6|9088.1|9092.4|9090|9094|9091.6|9085.4|9083.5|1084
1598969400000|2020-09-01 14:10:00|9091.8|9090.3|9090.2|9088.7|9094.1|9092.2|9087.5|9085.6|791
1598969700000|2020-09-01 14:15:00|9090.1|9088.6|9093.6|9092.1|9095.4|9093.3|9089.7|9087.8|743
1598970000000|2020-09-01 14:20:00|9093.8|9092.3|9092.1|9089.7|9096.5|9094.6|9090|9088.3|790
1598970300000|2020-09-01 14:25:00|9091.5|9090|9099.2|9097.7|9099.2|9097.7|9090.1|9088.2|746
1598970600000|2020-09-01 14:30:00|9099.1|9097.6|9100.8|9099.3|9101.4|9099.9|9097.5|9095.4|783
1598970900000|2020-09-01 14:35:00|9100.9|9099.4|9095.7|9094.2|9101.7|9100.2|9095.5|9093.9|491
1598971200000|2020-09-01 14:40:00|9096.2|9094.7|9099.9|9098.4|9100.3|9098.7|9095.4|9093.9|599
1598971500000|2020-09-01 14:45:00|9099.8|9098.3|9095.5|9094|9100.6|9099.1|9093.8|9092.3|624
1598971800000|2020-09-01 14:50:00|9095.6|9094.1|9084|9082.5|9097.3|9095.5|9082.3|9080.3|786
1598972100000|2020-09-01 14:55:00|9084.5|9082.1|9074.9|9073.4|9084.6|9082.5|9071|9069.5|882
1598972400000|2020-09-01 15:00:00|9074.3|9072.5|9074.2|9071.8|9078.1|9076.1|9072.4|9070.9|679
1598972700000|2020-09-01 15:05:00|9074.1|9071.7|9075.2|9073.7|9077.1|9075.5|9070.8|9068.9|594
1598973000000|2020-09-01 15:10:00|9075.1|9073.6|9075.8|9073.4|9080|9078.1|9074.3|9072.1|540
1598973300000|2020-09-01 15:15:00|9075.7|9074.2|9074.8|9072.4|9076.4|9074.4|9069.8|9067.6|650
1598973600000|2020-09-01 15:20:00|9074.7|9072.3|9078.7|9076.3|9079.4|9077.5|9071.7|9070|660
1598973900000|2020-09-01 15:25:00|9078.8|9076.4|9077.1|9074.7|9079|9077.5|9073.7|9072|649
1598974200000|2020-09-01 15:30:00|9077.2|9074.8|9075|9072.6|9077.3|9075|9072.7|9071|596
1598974500000|2020-09-01 15:35:00|9074.6|9073.1|9074.6|9073.1|9076.4|9074.6|9074.4|9072.6|398
1598974800000|2020-09-01 15:40:00|9074.7|9073.2|9073.7|9072.2|9075.4|9073.4|9072.1|9070.3|461
1598975100000|2020-09-01 15:45:00|9074.2|9071.8|9076.4|9074|9076.6|9075.1|9072.4|9070.5|416
1598975400000|2020-09-01 15:50:00|9076.3|9073.9|9073.5|9072|9076.4|9074.7|9072.4|9070.9|386
1598975700000|2020-09-01 15:55:00|9073.4|9071.9|9073|9070.6|9075.5|9073.5|9072.5|9070.5|374
1598976000000|2020-09-01 16:00:00|9072.5|9071|9077.4|9075.9|9078.3|9076.5|9072.5|9070.6|382
1598976300000|2020-09-01 16:05:00|9077.5|9076|9073.9|9071.5|9077.6|9076|9073.3|9071.2|462
1598976600000|2020-09-01 16:10:00|9074|9071.6|9073.5|9072|9075.3|9073.8|9073.1|9071|455
1598976900000|2020-09-01 16:15:00|9073.4|9071.9|9076.5|9075|9077.2|9075.2|9073.2|9071.7|404
1598977200000|2020-09-01 16:20:00|9076.7|9075.2|9077.3|9075.8|9077.6|9076|9074.2|9072.1|434
1598977500000|2020-09-01 16:25:00|9077.2|9075.7|9077.6|9076.1|9078|9076.5|9075.1|9073.6|449
1598977800000|2020-09-01 16:30:00|9077.7|9076.2|9084.3|9082.8|9084.7|9082.9|9077.6|9076.1|450
1598978100000|2020-09-01 16:35:00|9084.2|9082.7|9083.5|9082|9084.7|9082.9|9082.5|9080.7|353
1598978400000|2020-09-01 16:40:00|9083.4|9081.9|9084.2|9082.7|9085|9083.5|9081|9079.5|324
1598978700000|2020-09-01 16:45:00|9084.1|9082.6|9082.3|9080.8|9084.7|9082.8|9082.2|9080.7|286
1598979000000|2020-09-01 16:50:00|9082.2|9080.7|9083.6|9082.1|9084.5|9082.7|9082.2|9080.5|282
1598979300000|2020-09-01 16:55:00|9083.5|9082|9086.4|9084|9088.2|9085.9|9082.4|9080.9|468
1598979600000|2020-09-01 17:00:00|9086.3|9083.9|9091.4|9089|9092.8|9090.8|9085.9|9083.9|649
1598979900000|2020-09-01 17:05:00|9091.1|9089.6|9097.1|9094.7|9098|9096.2|9090.5|9088.7|842
1598980200000|2020-09-01 17:10:00|9097.2|9094.8|9097.2|9094.8|9099.7|9097.3|9095.5|9093.4|614
1598980500000|2020-09-01 17:15:00|9097.3|9094.9|9089.3|9086.9|9098.1|9096|9089.2|9086.8|611
1598980800000|2020-09-01 17:20:00|9089.4|9087|9087.6|9085.2|9089.9|9088|9085.2|9083.2|477
1598981100000|2020-09-01 17:25:00|9087.5|9085.1|9087.6|9085.2|9090|9088.1|9086.4|9084.4|396
1598981400000|2020-09-01 17:30:00|9087.5|9085.1|9086.9|9085.4|9088.9|9087|9085.7|9083.7|359
1598981700000|2020-09-01 17:35:00|9087|9085.5|9089.9|9088.4|9090.3|9088.8|9086.8|9085|352
1598982000000|2020-09-01 17:40:00|9089.5|9088|9095.1|9093.6|9095.5|9093.7|9088.9|9087.3|385
1598982300000|2020-09-01 17:45:00|9095.2|9093.7|9098.4|9096.9|9100.1|9098.4|9094.1|9092.6|505
1598982600000|2020-09-01 17:50:00|9098.7|9097.2|9093.3|9091.8|9098.7|9097.2|9093.2|9091.7|482
1598982900000|2020-09-01 17:55:00|9093.2|9091.7|9091.7|9090.2|9094.2|9092.7|9090.1|9088.3|595
1598983200000|2020-09-01 18:00:00|9091.8|9090.3|9095.3|9093.8|9096.3|9094.8|9091|9089.5|416
1598983500000|2020-09-01 18:05:00|9095.2|9093.7|9092.5|9091|9095.2|9093.7|9091.7|9090.2|285
1598983800000|2020-09-01 18:10:00|9092.4|9090.9|9093.5|9092|9094.4|9092.9|9091.5|9090|285
1598984100000|2020-09-01 18:15:00|9093.4|9091.9|9092.4|9090.9|9094.8|9093.3|9092.4|9090.5|311
1598984400000|2020-09-01 18:20:00|9092.6|9091.1|9094.2|9091.8|9094.5|9092.8|9091.5|9089.5|398
1598984700000|2020-09-01 18:25:00|9094.1|9091.7|9093.1|9091.6|9094.8|9092.8|9092.4|9090.9|461
1598985000000|2020-09-01 18:30:00|9093|9091.5|9094.1|9092.6|9095.7|9094.2|9093|9091.5|285
1598985300000|2020-09-01 18:35:00|9094.3|9092.8|9096.6|9095.1|9096.6|9095.1|9093.3|9091.8|461
1598985600000|2020-09-01 18:40:00|9096.5|9095|9098.2|9096.7|9098.4|9096.9|9096.4|9094.7|392
1598985900000|2020-09-01 18:45:00|9098.1|9096.6|9095.7|9094.2|9098.1|9096.6|9094.1|9092.3|366
1598986200000|2020-09-01 18:50:00|9095.6|9094.1|9097.4|9095.9|9097.5|9096|9094.6|9093.1|344
1598986500000|2020-09-01 18:55:00|9097.3|9095.8|9096.5|9095|9097.4|9095.9|9093.9|9092.2|396
1598986800000|2020-09-01 19:00:00|9096.6|9095.1|9094.8|9092.4|9097.7|9095.4|9093.7|9091.5|580
1598987100000|2020-09-01 19:05:00|9094.9|9092.5|9094.6|9093.1|9095|9093.1|9092.6|9090.7|429
1598987400000|2020-09-01 19:10:00|9094.5|9093|9094.8|9093.3|9096.2|9094|9093.6|9091.7|468
1598987700000|2020-09-01 19:15:00|9094.7|9093.2|9097.4|9095|9097.4|9095.6|9092.7|9091|438
1598988000000|2020-09-01 19:20:00|9097.6|9095.2|9094.6|9092.2|9098.3|9096.8|9093.3|9091.4|406
1598988300000|2020-09-01 19:25:00|9094.1|9092.6|9098.7|9096.3|9099.2|9096.9|9094|9092.5|343
1598988600000|2020-09-01 19:30:00|9098.8|9096.4|9098.4|9096|9100.2|9098.5|9097.8|9095.9|421
1598988900000|2020-09-01 19:35:00|9098.5|9096.1|9098.3|9095.9|9099.4|9097|9097.7|9095.7|282
1598989200000|2020-09-01 19:40:00|9098.4|9096|9097.2|9095.7|9098.8|9096.6|9096.8|9095.2|284
1598989500000|2020-09-01 19:45:00|9097.1|9095.6|9096.2|9093.8|9097.6|9095.8|9094.9|9092.9|290
1598989800000|2020-09-01 19:50:00|9095.9|9094.4|9097.1|9094.7|9097.5|9095.2|9095.2|9093.4|351
1598990100000|2020-09-01 19:55:00|9097.2|9094.8|9091.7|9089.3|9097.2|9094.8|9091.2|9089.2|410
1598990400000|2020-09-01 20:00:00|9091.6|9089.2|9092.9|9091.4|9094.1|9092.3|9091.2|9089.2|282
1598990700000|2020-09-01 20:05:00|9093.4|9091|9094|9091.6|9095.3|9093.3|9092.8|9090.8|304
1598991000000|2020-09-01 20:10:00|9093.5|9092|9092.2|9090.7|9094.8|9092.8|9092.2|9090.5|310
1598991300000|2020-09-01 20:15:00|9092.3|9090.8|9091.9|9089.5|9093.1|9091.3|9091.2|9089.4|266
1598991600000|2020-09-01 20:20:00|9092|9089.6|9094.2|9092.7|9094.9|9093.1|9091.8|9089.5|339
1598991900000|2020-09-01 20:25:00|9094.3|9092.8|9094.4|9092|9094.9|9093|9093.7|9091.3|109
1598992200000|2020-09-01 20:30:00|9094.3|9091.9|9094.1|9091.7|9094.9|9092.9|9093.5|9091.5|256
1598992500000|2020-09-01 20:35:00|9094|9091.6|9094.4|9092|9094.4|9092.4|9093.6|9091.5|92
1598992800000|2020-09-01 20:40:00|9094.3|9091.9|9094.7|9092.3|9094.8|9092.4|9093|9090.6|133
1598993100000|2020-09-01 20:45:00|9094.8|9092.4|9095.4|9093|9095.8|9093.4|9094|9091.6|124
1598993400000|2020-09-01 20:50:00|9095.5|9093.1|9095.5|9093.1|9095.8|9093.5|9095|9092.7|140
1598993700000|2020-09-01 20:55:00|9095.4|9093|9094.6|9092.2|9095.6|9093.2|9094.4|9092|239
1598994000000|2020-09-01 21:00:00|9094.7|9092.3|9093.2|9088.7|9094.8|9092.4|9093.1|9088.7|53
1598994300000|2020-09-01 21:05:00|9093.1|9088.2|9092.9|9087.9|9093.6|9089.4|9091.5|9087.5|82
1598994600000|2020-09-01 21:10:00|9092.8|9087.8|9091.9|9089.5|9093.2|9089.5|9091.6|9087.8|19
1598994900000|2020-09-01 21:15:00|9093.6|9088.6|9091.9|9089.3|9094.3|9089.6|9091.7|9088|56
1598995200000|2020-09-01 21:20:00|9092.1|9089.7|9093.4|9088.6|9094.2|9089.7|9091.9|9088.1|91
1598995500000|2020-09-01 21:25:00|9092.8|9088.9|9093.1|9088.1|9094.1|9090|9091.9|9087.9|93
1598995800000|2020-09-01 21:30:00|9094|9089|9093.2|9088.2|9094.6|9089.6|9092.3|9087.3|240
1598996100000|2020-09-01 21:35:00|9093.3|9088.3|9093.3|9088.3|9094|9089|9092.6|9087.6|200
1598996400000|2020-09-01 21:40:00|9093.4|9088.4|9093.3|9088.3|9094.2|9089.2|9092.6|9087.6|306
1598996700000|2020-09-01 21:45:00|9093.2|9088.2|9093|9088|9094|9089|9092.9|9087.9|418
1598997000000|2020-09-01 21:50:00|9093.4|9088.4|9093.3|9088.3|9094.4|9089.4|9092.2|9087.2|427
1598997300000|2020-09-01 21:55:00|9093.2|9088.2|9093.3|9088.3|9094|9089|9092.3|9087.3|286
1598997600000|2020-09-01 22:00:00|9093.6|9088.6|9095.5|9093.1|9096.9|9093.1|9092.1|9087.1|322
1598997900000|2020-09-01 22:05:00|9095.4|9093|9096.6|9094.2|9096.7|9094.2|9095.2|9092.6|112
1598998200000|2020-09-01 22:10:00|9097.1|9093.9|9096.1|9093.7|9097.2|9094.3|9096.1|9093.2|95
1598998500000|2020-09-01 22:15:00|9096.2|9093.8|9096.1|9093.7|9097|9094.3|9095.6|9092.5|135
1598998800000|2020-09-01 22:20:00|9096.2|9093.8|9096.1|9093.7|9097.2|9094|9095.9|9093.1|71
1598999100000|2020-09-01 22:25:00|9096|9093.6|9096.1|9093.7|9096.3|9093.9|9095.6|9093.1|78
1598999400000|2020-09-01 22:30:00|9096.2|9093.8|9096.2|9093.8|9096.8|9094|9095.7|9093.2|89
1598999700000|2020-09-01 22:35:00|9096.1|9093.7|9096|9093.6|9096.9|9094.4|9095.6|9093|127
1599000000000|2020-09-01 22:40:00|9096.1|9093.7|9095.3|9092.9|9096.2|9093.8|9095.2|9092.8|76
1599000300000|2020-09-01 22:45:00|9095.2|9092.8|9095.4|9093|9095.6|9093.2|9095.2|9092.8|72
1599000600000|2020-09-01 22:50:00|9095.3|9092.9|9096.2|9093.8|9096.9|9094.5|9095.1|9092.7|101
1599000900000|2020-09-01 22:55:00|9096.3|9093.9|9096.8|9094.4|9097|9094.6|9095.9|9093.5|96
1599001200000|2020-09-01 23:00:00|9096.4|9094|9096.8|9094.4|9097.1|9094.7|9095.9|9093.5|173
1599001500000|2020-09-01 23:05:00|9096.7|9094.3|9097|9094.6|9097.4|9094.7|9096|9093.6|177
1599001800000|2020-09-01 23:10:00|9096.9|9094.5|9097|9094.6|9097.1|9094.7|9096.8|9094.4|57
1599002100000|2020-09-01 23:15:00|9096.9|9094.5|9097|9094.6|9097.1|9094.7|9096.8|9094.4|61
1599002400000|2020-09-01 23:20:00|9097.1|9094.7|9096|9093.6|9097.1|9094.7|9095.6|9093.2|170
1599002700000|2020-09-01 23:25:00|9096.1|9093.7|9096.8|9094.4|9097|9094.6|9095.7|9093.7|181
1599003000000|2020-09-01 23:30:00|9096.9|9094.5|9096.5|9094.1|9096.9|9094.5|9095.8|9093.6|163
1599003300000|2020-09-01 23:35:00|9096.6|9094.2|9094.7|9092.3|9096.6|9094.2|9094.3|9091.9|195
1599003600000|2020-09-01 23:40:00|9094.8|9092.4|9092.8|9090.4|9094.9|9092.5|9092|9089.6|149
1599003900000|2020-09-01 23:45:00|9092.7|9090.3|9091.6|9089.2|9092.9|9090.5|9090.5|9088.1|136
1599004200000|2020-09-01 23:50:00|9091.7|9089.3|9093.3|9090.9|9093.3|9090.9|9091.1|9088.7|209
1599004500000|2020-09-01 23:55:00|9093.2|9090.8|9095.4|9093|9096.2|9093.8|9093.2|9090.8|173
1598918400000|2020-09-01 00:00:00|9041.8|9039.4|9040.1|9038.6|9042.4|9040.4|9039.1|9036.7|398
1598918700000|2020-09-01 00:05:00|9040.2|9038.7|9037.9|9036.4|9041|9039|9037.1|9035.6|232
1598919000000|2020-09-01 00:10:00|9038|9036.5|9037|9035.5|9038.4|9036.5|9036.3|9034.8|233
1598919300000|2020-09-01 00:15:00|9036.9|9035.4|9038|9036.5|9038.5|9036.5|9036.3|9034.4|195
1598919600000|2020-09-01 00:20:00|9037.9|9036.4|9039.1|9037.6|9040.7|9039|9036.4|9034.6|307
1598919900000|2020-09-01 00:25:00|9039.2|9037.7|9038.5|9037|9040.5|9038.7|9038.5|9036.6|142
1598920200000|2020-09-01 00:30:00|9038.6|9037.1|9038.4|9036.9|9039.3|9037.5|9038.3|9036.7|162
1598920500000|2020-09-01 00:35:00|9038.5|9037|9038.1|9036.6|9039|9037.5|9038.1|9036.3|143
1598920800000|2020-09-01 00:40:00|9038.2|9036.7|9041.5|9040|9041.9|9040.1|9038.2|9036.7|218
1598921100000|2020-09-01 00:45:00|9041.4|9039.9|9039.5|9038|9041.8|9040|9039.4|9037.5|191
1598921400000|2020-09-01 00:50:00|9039.9|9037.5|9043.3|9040.9|9046|9044.1|9039.7|9037.5|403
1598921700000|2020-09-01 00:55:00|9043|9040.6|9040.8|9038.4|9045.1|9043.1|9040.3|9038.3|274
1598922000000|2020-09-01 01:00:00|9040.7|9038.3|9036.7|9034.3|9040.8|9038.4|9034.3|9031.9|314
1598922300000|2020-09-01 01:05:00|9036.6|9034.2|9035.1|9032.7|9037.7|9035.6|9033.7|9031.7|298
1598922600000|2020-09-01 01:10:00|9035|9032.6|9036.7|9034.3|9036.7|9034.3|9032.8|9030.9|326
1598922900000|2020-09-01 01:15:00|9036.6|9034.2|9034.1|9031.7|9036.7|9034.3|9033.5|9031.6|227
1598923200000|2020-09-01 01:20:00|9034.3|9031.9|9034.3|9031.9|9035.1|9033.2|9033.2|9031.4|342
1598923500000|2020-09-01 01:25:00|9034.2|9031.8|9033.4|9031|9034.6|9032.6|9032.7|9030.8|326
1598923800000|2020-09-01 01:30:00|9033.3|9030.9|9032.9|9031.4|9034.1|9032|9032.1|9030.1|251
1598924100000|2020-09-01 01:35:00|9033|9031.5|9029.3|9026.9|9033.5|9031.8|9027.1|9025.1|394
1598924400000|2020-09-01 01:40:00|9029.4|9027|9032.5|9030.1|9032.8|9030.5|9029|9026.7|220
1598924700000|2020-09-01 01:45:00|9032.6|9030.2|9031.7|9029.3|9032.7|9030.3|9030|9027.6|227
1598925000000|2020-09-01 01:50:00|9031.8|9029.4|9028.7|9026.3|9032.7|9030.3|9027.7|9025.5|292
1598925300000|2020-09-01 01:55:00|9028.8|9026.4|9021.8|9019.4|9029.4|9027.5|9019.6|9017.2|546
1598925600000|2020-09-01 02:00:00|9021.7|9019.3|9021.8|9019.4|9022.3|9019.9|9018.8|9016.4|486
1598925900000|2020-09-01 02:05:00|9021.9|9019.5|9023.1|9020.7|9023.1|9021.1|9020|9018|377
1598926200000|2020-09-01 02:10:00|9023|9020.6|9021.9|9019.5|9023.9|9021.7|9021.1|9019.1|348
1598926500000|2020-09-01 02:15:00|9021.8|9019.4|9022.6|9020.2|9023|9021.2|9018.9|9016.9|286
1598926800000|2020-09-01 02:20:00|9022.7|9020.3|9022|9019.6|9023.8|9021.8|9021.4|9019.4|208
1598927100000|2020-09-01 02:25:00|9021.9|9019.5|9020.9|9019.4|9023.4|9021|9020.7|9018.9|310
1598927400000|2020-09-01 02:30:00|9021|9019.5|9022.1|9019.7|9022.2|9020.2|9019.8|9017.7|278
1598927700000|2020-09-01 02:35:00|9022.2|9019.8|9007.5|9005.1|9022.4|9020.2|9007.5|9005.1|588
1598928000000|2020-09-01 02:40:00|9007.6|9005.2|9008.3|9005.9|9012.8|9010.6|9006.5|9004.3|600
1598928300000|2020-09-01 02:45:00|9007.9|9006.4|9012.5|9010.1|9012.7|9010.3|9007.2|9005.1|599
1598928600000|2020-09-01 02:50:00|9012.2|9010.7|9010.4|9008.9|9013.6|9011.6|9010.4|9008.4|574
1598928900000|2020-09-01 02:55:00|9010.5|9009|9009.3|9006.9|9013.2|9010.8|9009|9006.6|332
1598929200000|2020-09-01 03:00:00|9009.4|9007|9012.6|9010.2|9013.2|9010.8|9009|9006.6|289
1598929500000|2020-09-01 03:05:00|9012.5|9010.1|9013.3|9010.9|9014.8|9012.8|9012.4|9010|320
1598929800000|2020-09-01 03:10:00|9013.2|9010.8|9012.4|9010|9013.4|9011.6|9011.3|9009.6|313
1598930100000|2020-09-01 03:15:00|9011.7|9010.2|9008.5|9006.1|9013|9011.1|9008.2|9006|324
1598930400000|2020-09-01 03:20:00|9008.6|9006.2|9007.9|9006.4|9010.3|9008.3|9007|9005|383
1598930700000|2020-09-01 03:25:00|9008|9006.5|9009|9006.6|9009.4|9007.6|9007.3|9005.4|316
1598931000000|2020-09-01 03:30:00|9009.1|9006.7|9008.4|9006|9009.4|9007.3|9007.1|9004.9|187
1598931300000|2020-09-01 03:35:00|9008.5|9006.1|9010.3|9008.8|9010.8|9008.9|9008.3|9006|284
1598931600000|2020-09-01 03:40:00|9010.5|9009|9011.8|9009.4|9012.5|9010.6|9009.7|9007.8|221
1598931900000|2020-09-01 03:45:00|9011.9|9009.5|9010.8|9008.4|9012.6|9010.5|9009.7|9007.3|181
1598932200000|2020-09-01 03:50:00|9010.9|9008.5|9011.2|9008.8|9011.7|9009.5|9010|9008.3|133
1598932500000|2020-09-01 03:55:00|9011.3|9008.9|9011.6|9009.2|9011.9|9009.8|9010.6|9008.2|110
1598932800000|2020-09-01 04:00:00|9011.7|9009.3|9012.6|9010.2|9012.8|9010.9|9010.3|9008.3|170
1598933100000|2020-09-01 04:05:00|9012.5|9010.1|9009.1|9006.7|9012.8|9010.8|9008.6|9006.6|167
1598933400000|2020-09-01 04:10:00|9009|9006.6|9009.1|9006.7|9009.9|9007.9|9007.8|9005.8|155
1598933700000|2020-09-01 04:15:00|9009.2|9006.8|9009.2|9006.8|9009.8|9007.8|9008.8|9006.6|130
1598934000000|2020-09-01 04:20:00|9009.1|9006.7|9009.8|9007.4|9010.2|9008.2|9008.1|9006.2|170
1598934300000|2020-09-01 04:25:00|9009.7|9007.3|9010|9007.6|9010.1|9008.2|9008.5|9006.7|130
1598934600000|2020-09-01 04:30:00|9010.1|9007.7|9007.7|9005.3|9010.1|9007.7|9007|9005|296
1598934900000|2020-09-01 04:35:00|9007.8|9005.4|9009.4|9007|9009.4|9007.5|9007.1|9005.1|222
1598935200000|2020-09-01 04:40:00|9008.9|9007.4|9008.3|9006.8|9009.5|9007.9|9007.9|9006|251
1598935500000|2020-09-01 04:45:00|9008.4|9006.9|9010.2|9007.8|9010.7|9008.6|9008.2|9006.7|211
1598935800000|2020-09-01 04:50:00|9010.1|9007.7|9010.6|9009.1|9011|9009.2|9009.2|9007.1|191
1598936100000|2020-09-01 04:55:00|9011.1|9009.6|9012.5|9010.1|9013.3|9011.1|9010.8|9008.9|283
1598936400000|2020-09-01 05:00:00|9012.6|9010.2|9010.8|9008.4|9012.6|9010.5|9007.9|9005.9|279
1598936700000|2020-09-01 05:05:00|9010.6|9008.2|9011.8|9009.4|9011.8|9009.9|9010.1|9008.1|231
1598937000000|2020-09-01 05:10:00|9011.9|9009.5|9011|9008.6|9011.9|9010|9010.3|9008.4|217
1598937300000|2020-09-01 05:15:00|9010.8|9008.4|9007.2|9005.7|9010.9|9008.7|9007|9005.5|247
1598937600000|2020-09-01 05:20:00|9007.1|9005.6|9011.3|9009.8|9011.9|9010.2|9007.1|9005.6|462
1598937900000|2020-09-01 05:25:00|9011.6|9009.2|9010.5|9009|9011.8|9009.8|9009.6|9007.6|309
1598938200000|2020-09-01 05:30:00|9010.6|9009.1|9008.1|9006.6|9012.4|9010.5|9007.9|9005.7|405
1598938500000|2020-09-01 05:35:00|9008.2|9006.7|9009.6|9008.1|9010.3|9008.4|9008|9006.1|424
1598938800000|2020-09-01 05:40:00|9010|9007.6|9009.6|9008.1|9011.6|9010.1|9009|9007.4|261
1598939100000|2020-09-01 05:45:00|9009.7|9008.2|9006.8|9004.4|9009.7|9008.2|9006.1|9003.7|237
1598939400000|2020-09-01 05:50:00|9006.9|9004.5|9008.1|9006.6|9008.7|9006.8|9006.3|9004.3|346
1598939700000|2020-09-01 05:55:00|9008.2|9006.7|9006.6|9004.2|9008.5|9006.9|9005.1|9003.3|389
1598940000000|2020-09-01 06:00:00|9007.1|9004.7|9008.9|9006.5|9010.2|9008.3|9007.1|9004.7|534
1598940300000|2020-09-01 06:05:00|9009|9006.6|9003.6|9001.2|9009.2|9007.3|9003.5|9001.1|477
1598940600000|2020-09-01 06:10:00|9003.7|9001.3|9007|9004.6|9007.5|9005.3|9003.2|9001.2|597
1598940900000|2020-09-01 06:15:00|9007.1|9004.7|9006.7|9004.3|9007.7|9005.8|9005.4|9003|475
1598941200000|2020-09-01 06:20:00|9006.4|9004.9|9005.1|9003.6|9007.1|9005.2|9003|9001.1|548
1598941500000|2020-09-01 06:25:00|9005.6|9003.2|9006.4|9004|9006.5|9004.4|9003.2|9001.4|439
1598941800000|2020-09-01 06:30:00|9006.3|9003.9|9002.3|8999.9|9007.1|9005.3|9000.8|8999.3|494
1598942100000|2020-09-01 06:35:00|9002.2|8999.8|9003.4|9001.9|9004.1|9002.6|9001.3|8999.6|320
1598942400000|2020-09-01 06:40:00|9003.3|9001.8|9002.6|9001.1|9004.2|9002.7|8999.9|8998|411
1598942700000|2020-09-01 06:45:00|9002.5|9001|9003.4|9001.9|9005|9003.4|9001.9|9000.4|323
1598943000000|2020-09-01 06:50:00|9003.2|9001.7|9006.3|9004.8|9006.3|9004.8|9002.6|9001|407
1598943300000|2020-09-01 06:55:00|9006|9004.5|9008.5|9007|9009|9007.1|9005.3|9003.7|687
1598943600000|2020-09-01 07:00:00|9008.4|9006.9|9009|9007.5|9014|9012.1|9007.3|9005.4|738
1598943900000|2020-09-01 07:05:00|9009.1|9007.6|9011.1|9009.6|9014.2|9012.2|9008.5|9006.6|688
1598944200000|2020-09-01 07:10:00|9011.2|9009.7|9015.8|9013.4|9019|9016.9|9009.7|9007.7|741
1598944500000|2020-09-01 07:15:00|9015.9|9013.5|9013.5|9012|9018.3|9016.3|9012.7|9011|775
1598944800000|2020-09-01 07:20:00|9013.3|9011.8|9012|9010.5|9014.5|9013|9009.5|9007.5|503
1598945100000|2020-09-01 07:25:00|9011.9|9010.4|9014.2|9011.8|9016.5|9014.6|9011.2|9009.6|420
1598945400000|2020-09-01 07:30:00|9014.1|9011.7|9017.4|9015|9018|9016.1|9013|9011.2|562
1598945700000|2020-09-01 07:35:00|9017.3|9014.9|9015|9013.5|9017.3|9015.5|9013.3|9011.5|546
1598946000000|2020-09-01 07:40:00|9015.1|9013.6|9012.3|9009.9|9015.4|9013.7|9010.8|9009.2|580
1598946300000|2020-09-01 07:45:00|9011.8|9010.3|9012|9010.5|9013.2|9011.2|9011.1|9009.2|447
1598946600000|2020-09-01 07:50:00|9011.9|9010.4|9007.3|9004.9|9012.3|9010.5|9005.9|9003.8|532
1598946900000|2020-09-01 07:55:00|9007.2|9004.8|9008.1|9006.6|9008.2|9006.7|9003.6|9002|564
1598947200000|2020-09-01 08:00:00|9008.2|9006.7|9013.8|9012.3|9014.7|9012.8|9007.9|9006|510
1598947500000|2020-09-01 08:05:00|9014|9012.5|9012.6|9011.1|9014.7|9012.9|9011|9009.1|444
1598947800000|2020-09-01 08:10:00|9012.9|9010.5|9010.8|9009.3|9013.2|9011.5|9009.4|9007.9|371
1598948100000|2020-09-01 08:15:00|9010.7|9009.2|9012.1|9010.6|9014.6|9013.1|9010.7|9009|465
1598948400000|2020-09-01 08:20:00|9012|9010.5|9014.9|9013.4|9017.1|9015.1|9011.9|9010|495
1598948700000|2020-09-01 08:25:00|9015|9013.5|9015.8|9013.4|9017.1|9015.4|9013.4|9011.9|381
1598949000000|2020-09-01 08:30:00|9015.4|9013.9|9021|9019.5|9022.2|9020.6|9015.2|9013.3|467
1598949300000|2020-09-01 08:35:00|9021.1|9019.6|9025.1|9023.6|9029.5|9027.4|9020.9|9019|648
1598949600000|2020-09-01 08:40:00|9025.2|9023.7|9028.5|9027|9029.6|9027.9|9025.1|9023.2|569
1598949900000|2020-09-01 08:45:00|9028.6|9027.1|9023.8|9022.3|9028.6|9027.1|9022.4|9020.4|628
1598950200000|2020-09-01 08:50:00|9023.7|9022.2|9028.8|9026.4|9028.8|9027.2|9021.4|9019.9|493
1598950500000|2020-09-01 08:55:00|9028.7|9026.3|9027.5|9025.1|9033|9031|9027.3|9024.9|554
1598950800000|2020-09-01 09:00:00|9027.6|9025.2|9030.9|9028.5|9034.9|9032.9|9027.6|9025.2|542
1598951100000|2020-09-01 09:05:00|9030.6|9029.1|9031.7|9029.3|9032.1|9030.5|9028.7|9026.9|368
1598951400000|2020-09-01 09:10:00|9030.6|9029.1|9030.8|9029.3|9032.8|9031|9029.5|9027.7|564
1598951700000|2020-09-01 09:15:00|9030.7|9029.2|9032|9030.5|9034.4|9032.7|9030.5|9028.7|547
1598952000000|2020-09-01 09:20:00|9032.5|9030.1|9034|9032.5|9036.6|9034.6|9031.3|9029.3|486
1598952300000|2020-09-01 09:25:00|9034.1|9032.6|9036.6|9035.1|9038.3|9036.3|9033.7|9031.7|424
1598952600000|2020-09-01 09:30:00|9036.5|9035|9039.6|9037.2|9042.6|9041.1|9036.4|9034.9|534
1598952900000|2020-09-01 09:35:00|9039.7|9037.3|9035.7|9033.3|9041.7|9039.6|9033.1|9030.7|658
1598953200000|2020-09-01 09:40:00|9035.6|9033.2|9034.5|9032.1|9036.8|9034.4|9033.9|9031.5|522
1598953500000|2020-09-01 09:45:00|9034.6|9032.2|9036.8|9034.4|9039.4|9037|9034.4|9032|520
1598953800000|2020-09-01 09:50:00|9037.1|9034.7|9038.1|9035.7|9038.7|9036.3|9035|9033.1|450
1598954100000|2020-09-01 09:55:00|9038|9035.6|9033.7|9032.2|9038.5|9036.5|9033.7|9031.4|310
1598954400000|2020-09-01 10:00:00|9033.6|9032.1|9040.8|9039.3|9041.4|9039.7|9033|9031.1|548
1598954700000|2020-09-01 10:05:00|9040.9|9039.4|9043.6|9042.1|9044.3|9042.8|9040.1|9038.6|366
1598955000000|2020-09-01 10:10:00|9043.7|9042.2|9039.2|9036.8|9043.7|9042.2|9037.6|9035.9|326
1598955300000|2020-09-01 10:15:00|9039.1|9036.7|9040.4|9038.9|9043.4|9041.7|9038.7|9036.7|395
1598955600000|2020-09-01 10:20:00|9040.3|9038.8|9032.6|9031.1|9040.7|9039.2|9032.6|9031.1|610
1598955900000|2020-09-01 10:25:00|9032.7|9031.2|9034.7|9033.2|9036.6|9034.8|9031.2|9029.7|549
1598956200000|2020-09-01 10:30:00|9034.4|9032.9|9035.6|9034.1|9038.5|9037|9033.8|9031.8|460
1598956500000|2020-09-01 10:35:00|9035.8|9034.3|9043.2|9041.7|9043.7|9041.8|9035.7|9033.9|425
1598956800000|2020-09-01 10:40:00|9043.4|9041.9|9042.2|9040.7|9046.1|9044.6|9041.6|9040.1|414
1598957100000|2020-09-01 10:45:00|9042.1|9040.6|9043.1|9040.7|9046.8|9045.3|9039.8|9038.3|433
1598957400000|2020-09-01 10:50:00|9043.4|9041|9041.1|9038.7|9043.8|9041.8|9039.7|9037.7|520
1598957700000|2020-09-01 10:55:00|9040.5|9039|9042.2|9039.8|9046.7|9045.2|9037.7|9036.2|554
1598958000000|2020-09-01 11:00:00|9042.1|9039.7|9043.9|9041.5|9045.9|9044|9039.3|9037.3|597
1598958300000|2020-09-01 11:05:00|9043.8|9041.4|9049.7|9047.3|9050.1|9047.8|9041.9|9039.9|492
1598958600000|2020-09-01 11:10:00|9049.6|9047.2|9051.7|9050.2|9053|9051|9047.5|9045.5|429
1598958900000|2020-09-01 11:15:00|9052.2|9050.7|9056.7|9055.2|9060.8|9058.4|9050.7|9049|568
1598959200000|2020-09-01 11:20:00|9056.8|9055.3|9055.6|9054.1|9058.5|9056.6|9055.5|9053.7|354
1598959500000|2020-09-01 11:25:00|9055.5|9054|9053.6|9052.1|9058.6|9056.4|9053.1|9051.2|385
1598959800000|2020-09-01 11:30:00|9053.8|9052.3|9054.2|9052.7|9056.1|9054.6|9052.4|9050.9|417
1598960100000|2020-09-01 11:35:00|9054.5|9053|9053.9|9052.4|9057.1|9055.5|9052.1|9050.2|583
1598960400000|2020-09-01 11:40:00|9054|9052.5|9055.3|9053.8|9056.1|9054.6|9053.1|9051.2|652
1598960700000|2020-09-01 11:45:00|9056.1|9054.6|9062.4|9060.9|9065|9063.3|9055.5|9054|672
1598961000000|2020-09-01 11:50:00|9062.3|9060.8|9064.6|9062.2|9066.4|9064.3|9061.3|9059.2|637
1598961300000|2020-09-01 11:55:00|9064.7|9062.3|9066.3|9064.8|9070.5|9068.2|9063.2|9061|595
1598961600000|2020-09-01 12:00:00|9066.4|9064.9|9066.8|9065.3|9069.9|9068.2|9064.9|9063.4|581
1598961900000|2020-09-01 12:05:00|9066.7|9065.2|9069.5|9068|9070.3|9068.8|9066|9064.5|406
1598962200000|2020-09-01 12:10:00|9069.4|9067.9|9065.5|9064|9070.1|9068.6|9064.7|9063.2|535
1598962500000|2020-09-01 12:15:00|9065.4|9063.9|9068.6|9067.1|9070.5|9069|9065.4|9063.9|469
1598962800000|2020-09-01 12:20:00|9069.1|9067.6|9075.5|9073.1|9075.6|9073.5|9068.4|9066.7|432
1598963100000|2020-09-01 12:25:00|9075.6|9073.2|9078.8|9076.4|9078.9|9076.9|9073.5|9072|511
1598963400000|2020-09-01 12:30:00|9078.7|9076.3|9069.4|9067.9|9078.8|9076.9|9069.3|9067.8|579
1598963700000|2020-09-01 12:35:00|9069.3|9067.8|9066.1|9064.6|9069.9|9068.4|9065.9|9064.1|444
1598964000000|2020-09-01 12:40:00|9066|9064.5|9070.2|9068.7|9070.6|9068.9|9065.9|9064.4|385
1598964300000|2020-09-01 12:45:00|9070.1|9068.6|9069.1|9067.6|9071.4|9069.6|9067|9065.5|355
1598964600000|2020-09-01 12:50:00|9069|9066.7|9069.9|9067.5|9071.6|9069.7|9065.4|9063.9|429
1598964900000|2020-09-01 12:55:00|9069.8|9067.4|9065.9|9064.4|9070.7|9068.9|9065|9063.4|487
1598965200000|2020-09-01 13:00:00|9066|9064.5|9065.2|9063.7|9066.6|9065.1|9063.5|9061.7|630
1598965500000|2020-09-01 13:05:00|9065.3|9063.8|9065.3|9063.8|9070.1|9068.5|9065.2|9063.3|527
1598965800000|2020-09-01 13:10:00|9065.2|9063.7|9062|9060.5|9067|9065.5|9061.5|9059.7|529
1598966100000|2020-09-01 13:15:00|9061.9|9060.4|9063.6|9062.1|9066.9|9065.4|9060.1|9058.6|570
1598966400000|2020-09-01 13:20:00|9063.5|9062|9069.2|9066.8|9070|9067.6|9055.9|9053.5|895
1598966700000|2020-09-01 13:25:00|9069|9066.6|9069.3|9067.8|9070.9|9068.9|9065.6|9064.1|791
1598967000000|2020-09-01 13:30:00|9069.4|9067.9|9075.1|9073.6|9076.4|9074.6|9069.4|9067.8|794
1598967300000|2020-09-01 13:35:00|9075|9073.5|9076.7|9075.2|9078.4|9076.9|9074.2|9072.7|742
1598967600000|2020-09-01 13:40:00|9076.8|9075.3|9078|9075.6|9080.5|9078.6|9075.6|9074|620
1598967900000|2020-09-01 13:45:00|9078.1|9075.7|9082.4|9080.9|9082.4|9080.9|9076.2|9073.8|600
1598968200000|2020-09-01 13:50:00|9082.5|9081|9083|9081.5|9084.1|9082.5|9081.6|9079.7|847
1598968500000|2020-09-01 13:55:00|9082.8|9081.3|9068.2|9063.7|9083.5|9081.9|9066.4|9062.1|849
1598968800000|2020-09-01 14:00:00|9068.1|9063.8|9089.5|9088|9091.9|9090.3|9064.5|9060.5|1257
1598969100000|2020-09-01 14:05:00|9089.6|9088.1|9092.4|9090|9094|9091.6|9085.4|9083.5|1084
1598969400000|2020-09-01 14:10:00|9091.8|9090.3|9090.2|9088.7|9094.1|9092.2|9087.5|9085.6|791
1598969700000|2020-09-01 14:15:00|9090.1|9088.6|9093.6|9092.1|9095.4|9093.3|9089.7|9087.8|743
1598970000000|2020-09-01 14:20:00|9093.8|9092.3|9092.1|9089.7|9096.5|9094.6|9090|9088.3|790
1598970300000|2020-09-01 14:25:00|9091.5|9090|9099.2|9097.7|9099.2|9097.7|9090.1|9088.2|746
1598970600000|2020-09-01 14:30:00|9099.1|9097.6|9100.8|9099.3|9101.4|9099.9|9097.5|9095.4|783
1598970900000|2020-09-01 14:35:00|9100.9|9099.4|9095.7|9094.2|9101.7|9100.2|9095.5|9093.9|491
1598971200000|2020-09-01 14:40:00|9096.2|9094.7|9099.9|9098.4|9100.3|9098.7|9095.4|9093.9|599
1598971500000|2020-09-01 14:45:00|9099.8|9098.3|9095.5|9094|9100.6|9099.1|9093.8|9092.3|624
1598971800000|2020-09-01 14:50:00|9095.6|9094.1|9084|9082.5|9097.3|9095.5|9082.3|9080.3|786
1598972100000|2020-09-01 14:55:00|9084.5|9082.1|9074.9|9073.4|9084.6|9082.5|9071|9069.5|882
1598972400000|2020-09-01 15:00:00|9074.3|9072.5|9074.2|9071.8|9078.1|9076.1|9072.4|9070.9|679
1598972700000|2020-09-01 15:05:00|9074.1|9071.7|9075.2|9073.7|9077.1|9075.5|9070.8|9068.9|594
1598973000000|2020-09-01 15:10:00|9075.1|9073.6|9075.8|9073.4|9080|9078.1|9074.3|9072.1|540
1598973300000|2020-09-01 15:15:00|9075.7|9074.2|9074.8|9072.4|9076.4|9074.4|9069.8|9067.6|650
1598973600000|2020-09-01 15:20:00|9074.7|9072.3|9078.7|9076.3|9079.4|9077.5|9071.7|9070|660
1598973900000|2020-09-01 15:25:00|9078.8|9076.4|9077.1|9074.7|9079|9077.5|9073.7|9072|649
1598974200000|2020-09-01 15:30:00|9077.2|9074.8|9075|9072.6|9077.3|9075|9072.7|9071|596
1598974500000|2020-09-01 15:35:00|9074.6|9073.1|9074.6|9073.1|9076.4|9074.6|9074.4|9072.6|398
1598974800000|2020-09-01 15:40:00|9074.7|9073.2|9073.7|9072.2|9075.4|9073.4|9072.1|9070.3|461
1598975100000|2020-09-01 15:45:00|9074.2|9071.8|9076.4|9074|9076.6|9075.1|9072.4|9070.5|416
1598975400000|2020-09-01 15:50:00|9076.3|9073.9|9073.5|9072|9076.4|9074.7|9072.4|9070.9|386
1598975700000|2020-09-01 15:55:00|9073.4|9071.9|9073|9070.6|9075.5|9073.5|9072.5|9070.5|374
1598976000000|2020-09-01 16:00:00|9072.5|9071|9077.4|9075.9|9078.3|9076.5|9072.5|9070.6|382
1598976300000|2020-09-01 16:05:00|9077.5|9076|9073.9|9071.5|9077.6|9076|9073.3|9071.2|462
1598976600000|2020-09-01 16:10:00|9074|9071.6|9073.5|9072|9075.3|9073.8|9073.1|9071|455
1598976900000|2020-09-01 16:15:00|9073.4|9071.9|9076.5|9075|9077.2|9075.2|9073.2|9071.7|404
1598977200000|2020-09-01 16:20:00|9076.7|9075.2|9077.3|9075.8|9077.6|9076|9074.2|9072.1|434
1598977500000|2020-09-01 16:25:00|9077.2|9075.7|9077.6|9076.1|9078|9076.5|9075.1|9073.6|449
1598977800000|2020-09-01 16:30:00|9077.7|9076.2|9084.3|9082.8|9084.7|9082.9|9077.6|9076.1|450
1598978100000|2020-09-01 16:35:00|9084.2|9082.7|9083.5|9082|9084.7|9082.9|9082.5|9080.7|353
1598978400000|2020-09-01 16:40:00|9083.4|9081.9|9084.2|9082.7|9085|9083.5|9081|9079.5|324
1598978700000|2020-09-01 16:45:00|9084.1|9082.6|9082.3|9080.8|9084.7|9082.8|9082.2|9080.7|286
1598979000000|2020-09-01 16:50:00|9082.2|9080.7|9083.6|9082.1|9084.5|9082.7|9082.2|9080.5|282
1598979300000|2020-09-01 16:55:00|9083.5|9082|9086.4|9084|9088.2|9085.9|9082.4|9080.9|468
1598979600000|2020-09-01 17:00:00|9086.3|9083.9|9091.4|9089|9092.8|9090.8|9085.9|9083.9|649
1598979900000|2020-09-01 17:05:00|9091.1|9089.6|9097.1|9094.7|9098|9096.2|9090.5|9088.7|842
1598980200000|2020-09-01 17:10:00|9097.2|9094.8|9097.2|9094.8|9099.7|9097.3|9095.5|9093.4|614
1598980500000|2020-09-01 17:15:00|9097.3|9094.9|9089.3|9086.9|9098.1|9096|9089.2|9086.8|611
1598980800000|2020-09-01 17:20:00|9089.4|9087|9087.6|9085.2|9089.9|9088|9085.2|9083.2|477
1598981100000|2020-09-01 17:25:00|9087.5|9085.1|9087.6|9085.2|9090|9088.1|9086.4|9084.4|396
1598981400000|2020-09-01 17:30:00|9087.5|9085.1|9086.9|9085.4|9088.9|9087|9085.7|9083.7|359
1598981700000|2020-09-01 17:35:00|9087|9085.5|9089.9|9088.4|9090.3|9088.8|9086.8|9085|352
1598982000000|2020-09-01 17:40:00|9089.5|9088|9095.1|9093.6|9095.5|9093.7|9088.9|9087.3|385
1598982300000|2020-09-01 17:45:00|9095.2|9093.7|9098.4|9096.9|9100.1|9098.4|9094.1|9092.6|505
1598982600000|2020-09-01 17:50:00|9098.7|9097.2|9093.3|9091.8|9098.7|9097.2|9093.2|9091.7|482
1598982900000|2020-09-01 17:55:00|9093.2|9091.7|9091.7|9090.2|9094.2|9092.7|9090.1|9088.3|595
1598983200000|2020-09-01 18:00:00|9091.8|9090.3|9095.3|9093.8|9096.3|9094.8|9091|9089.5|416
1598983500000|2020-09-01 18:05:00|9095.2|9093.7|9092.5|9091|9095.2|9093.7|9091.7|9090.2|285
1598983800000|2020-09-01 18:10:00|9092.4|9090.9|9093.5|9092|9094.4|9092.9|9091.5|9090|285
1598984100000|2020-09-01 18:15:00|9093.4|9091.9|9092.4|9090.9|9094.8|9093.3|9092.4|9090.5|311
1598984400000|2020-09-01 18:20:00|9092.6|9091.1|9094.2|9091.8|9094.5|9092.8|9091.5|9089.5|398
1598984700000|2020-09-01 18:25:00|9094.1|9091.7|9093.1|9091.6|9094.8|9092.8|9092.4|9090.9|461
1598985000000|2020-09-01 18:30:00|9093|9091.5|9094.1|9092.6|9095.7|9094.2|9093|9091.5|285
1598985300000|2020-09-01 18:35:00|9094.3|9092.8|9096.6|9095.1|9096.6|9095.1|9093.3|9091.8|461
1598985600000|2020-09-01 18:40:00|9096.5|9095|9098.2|9096.7|9098.4|9096.9|9096.4|9094.7|392
1598985900000|2020-09-01 18:45:00|9098.1|9096.6|9095.7|9094.2|9098.1|9096.6|9094.1|9092.3|366
1598986200000|2020-09-01 18:50:00|9095.6|9094.1|9097.4|9095.9|9097.5|9096|9094.6|9093.1|344
1598986500000|2020-09-01 18:55:00|9097.3|9095.8|9096.5|9095|9097.4|9095.9|9093.9|9092.2|396
1598986800000|2020-09-01 19:00:00|9096.6|9095.1|9094.8|9092.4|9097.7|9095.4|9093.7|9091.5|580
1598987100000|2020-09-01 19:05:00|9094.9|9092.5|9094.6|9093.1|9095|9093.1|9092.6|9090.7|429
1598987400000|2020-09-01 19:10:00|9094.5|9093|9094.8|9093.3|9096.2|9094|9093.6|9091.7|468
1598987700000|2020-09-01 19:15:00|9094.7|9093.2|9097.4|9095|9097.4|9095.6|9092.7|9091|438
1598988000000|2020-09-01 19:20:00|9097.6|9095.2|9094.6|9092.2|9098.3|9096.8|9093.3|9091.4|406
1598988300000|2020-09-01 19:25:00|9094.1|9092.6|9098.7|9096.3|9099.2|9096.9|9094|9092.5|343
1598988600000|2020-09-01 19:30:00|9098.8|9096.4|9098.4|9096|9100.2|9098.5|9097.8|9095.9|421
1598988900000|2020-09-01 19:35:00|9098.5|9096.1|9098.3|9095.9|9099.4|9097|9097.7|9095.7|282
1598989200000|2020-09-01 19:40:00|9098.4|9096|9097.2|9095.7|9098.8|9096.6|9096.8|9095.2|284
1598989500000|2020-09-01 19:45:00|9097.1|9095.6|9096.2|9093.8|9097.6|9095.8|9094.9|9092.9|290
1598989800000|2020-09-01 19:50:00|9095.9|9094.4|9097.1|9094.7|9097.5|9095.2|9095.2|9093.4|351
1598990100000|2020-09-01 19:55:00|9097.2|9094.8|9091.7|9089.3|9097.2|9094.8|9091.2|9089.2|410
1598990400000|2020-09-01 20:00:00|9091.6|9089.2|9092.9|9091.4|9094.1|9092.3|9091.2|9089.2|282
1598990700000|2020-09-01 20:05:00|9093.4|9091|9094|9091.6|9095.3|9093.3|9092.8|9090.8|304
1598991000000|2020-09-01 20:10:00|9093.5|9092|9092.2|9090.7|9094.8|9092.8|9092.2|9090.5|310
1598991300000|2020-09-01 20:15:00|9092.3|9090.8|9091.9|9089.5|9093.1|9091.3|9091.2|9089.4|266
1598991600000|2020-09-01 20:20:00|9092|9089.6|9094.2|9092.7|9094.9|9093.1|9091.8|9089.5|339
1598991900000|2020-09-01 20:25:00|9094.3|9092.8|9094.4|9092|9094.9|9093|9093.7|9091.3|109
1598992200000|2020-09-01 20:30:00|9094.3|9091.9|9094.1|9091.7|9094.9|9092.9|9093.5|9091.5|256
1598992500000|2020-09-01 20:35:00|9094|9091.6|9094.4|9092|9094.4|9092.4|9093.6|9091.5|92
1598992800000|2020-09-01 20:40:00|9094.3|9091.9|9094.7|9092.3|9094.8|9092.4|9093|9090.6|133
1598993100000|2020-09-01 20:45:00|9094.8|9092.4|9095.4|9093|9095.8|9093.4|9094|9091.6|124
1598993400000|2020-09-01 20:50:00|9095.5|9093.1|9095.5|9093.1|9095.8|9093.5|9095|9092.7|140
1598993700000|2020-09-01 20:55:00|9095.4|9093|9094.6|9092.2|9095.6|9093.2|9094.4|9092|239
1598994000000|2020-09-01 21:00:00|9094.7|9092.3|9093.2|9088.7|9094.8|9092.4|9093.1|9088.7|53
1598994300000|2020-09-01 21:05:00|9093.1|9088.2|9092.9|9087.9|9093.6|9089.4|9091.5|9087.5|82
1598994600000|2020-09-01 21:10:00|9092.8|9087.8|9091.9|9089.5|9093.2|9089.5|9091.6|9087.8|19
1598994900000|2020-09-01 21:15:00|9093.6|9088.6|9091.9|9089.3|9094.3|9089.6|9091.7|9088|56
1598995200000|2020-09-01 21:20:00|9092.1|9089.7|9093.4|9088.6|9094.2|9089.7|9091.9|9088.1|91
1598995500000|2020-09-01 21:25:00|9092.8|9088.9|9093.1|9088.1|9094.1|9090|9091.9|9087.9|93
1598995800000|2020-09-01 21:30:00|9094|9089|9093.2|9088.2|9094.6|9089.6|9092.3|9087.3|240
1598996100000|2020-09-01 21:35:00|9093.3|9088.3|9093.3|9088.3|9094|9089|9092.6|9087.6|200
1598996400000|2020-09-01 21:40:00|9093.4|9088.4|9093.3|9088.3|9094.2|9089.2|9092.6|9087.6|306
1598996700000|2020-09-01 21:45:00|9093.2|9088.2|9093|9088|9094|9089|9092.9|9087.9|418
1598997000000|2020-09-01 21:50:00|9093.4|9088.4|9093.3|9088.3|9094.4|9089.4|9092.2|9087.2|427
1598997300000|2020-09-01 21:55:00|9093.2|9088.2|9093.3|9088.3|9094|9089|9092.3|9087.3|286
1598997600000|2020-09-01 22:00:00|9093.6|9088.6|9095.5|9093.1|9096.9|9093.1|9092.1|9087.1|322
1598997900000|2020-09-01 22:05:00|9095.4|9093|9096.6|9094.2|9096.7|9094.2|9095.2|9092.6|112
1598998200000|2020-09-01 22:10:00|9097.1|9093.9|9096.1|9093.7|9097.2|9094.3|9096.1|9093.2|95
1598998500000|2020-09-01 22:15:00|9096.2|9093.8|9096.1|9093.7|9097|9094.3|9095.6|9092.5|135
1598998800000|2020-09-01 22:20:00|9096.2|9093.8|9096.1|9093.7|9097.2|9094|9095.9|9093.1|71
1598999100000|2020-09-01 22:25:00|9096|9093.6|9096.1|9093.7|9096.3|9093.9|9095.6|9093.1|78
1598999400000|2020-09-01 22:30:00|9096.2|9093.8|9096.2|9093.8|9096.8|9094|9095.7|9093.2|89
1598999700000|2020-09-01 22:35:00|9096.1|9093.7|9096|9093.6|9096.9|9094.4|9095.6|9093|127
1599000000000|2020-09-01 22:40:00|9096.1|9093.7|9095.3|9092.9|9096.2|9093.8|9095.2|9092.8|76
1599000300000|2020-09-01 22:45:00|9095.2|9092.8|9095.4|9093|9095.6|9093.2|9095.2|9092.8|72
1599000600000|2020-09-01 22:50:00|9095.3|9092.9|9096.2|9093.8|9096.9|9094.5|9095.1|9092.7|101
1599000900000|2020-09-01 22:55:00|9096.3|9093.9|9096.8|9094.4|9097|9094.6|9095.9|9093.5|96
1599001200000|2020-09-01 23:00:00|9096.4|9094|9096.8|9094.4|9097.1|9094.7|9095.9|9093.5|173
1599001500000|2020-09-01 23:05:00|9096.7|9094.3|9097|9094.6|9097.4|9094.7|9096|9093.6|177
1599001800000|2020-09-01 23:10:00|9096.9|9094.5|9097|9094.6|9097.1|9094.7|9096.8|9094.4|57
1599002100000|2020-09-01 23:15:00|9096.9|9094.5|9097|9094.6|9097.1|9094.7|9096.8|9094.4|61
1599002400000|2020-09-01 23:20:00|9097.1|9094.7|9096|9093.6|9097.1|9094.7|9095.6|9093.2|170
1599002700000|2020-09-01 23:25:00|9096.1|9093.7|9096.8|9094.4|9097|9094.6|9095.7|9093.7|181
1599003000000|2020-09-01 23:30:00|9096.9|9094.5|9096.5|9094.1|9096.9|9094.5|9095.8|9093.6|163
1599003300000|2020-09-01 23:35:00|9096.6|9094.2|9094.7|9092.3|9096.6|9094.2|9094.3|9091.9|195
1599003600000|2020-09-01 23:40:00|9094.8|9092.4|9092.8|9090.4|9094.9|9092.5|9092|9089.6|149
1599003900000|2020-09-01 23:45:00|9092.7|9090.3|9091.6|9089.2|9092.9|9090.5|9090.5|9088.1|136
1599004200000|2020-09-01 23:50:00|9091.7|9089.3|9093.3|9090.9|9093.3|9090.9|9091.1|9088.7|209
1599004500000|2020-09-01 23:55:00|9093.2|9090.8|9095.4|9093|9096.2|9093.8|9093.2|9090.8|173
1599004800000|2020-09-02 00:00:00|9095.3|9092.9|9096.4|9094|9098.7|9096.3|9094.4|9092|355
1599005100000|2020-09-02 00:05:00|9096.5|9094.1|9095.2|9092.8|9097.2|9095.4|9094.9|9092.7|168
1599005400000|2020-09-02 00:10:00|9095.1|9092.7|9097.8|9095.4|9098.7|9096.3|9094.9|9092.5|148
1599005700000|2020-09-02 00:15:00|9097.9|9095.5|9099.5|9097.1|9099.9|9097.5|9097.1|9094.7|236
1599006000000|2020-09-02 00:20:00|9099.4|9097|9099.5|9097.1|9101|9098.8|9098.6|9096.2|217
1599006300000|2020-09-02 00:25:00|9099.6|9097.2|9100.8|9098.4|9100.9|9099|9099.5|9097.1|179
1599006600000|2020-09-02 00:30:00|9100.7|9098.3|9099.6|9097.2|9101|9098.9|9099.5|9097.1|181
1599006900000|2020-09-02 00:35:00|9099.7|9097.3|9099.8|9097.4|9100.5|9098.1|9099|9097|140
1599007200000|2020-09-02 00:40:00|9099.7|9097.3|9100.7|9098.3|9101.7|9099.3|9099.5|9097.2|221
1599007500000|2020-09-02 00:45:00|9100.8|9098.4|9106.2|9103.8|9107.7|9105.6|9100.7|9098.3|413
1599007800000|2020-09-02 00:50:00|9106.3|9103.9|9109.9|9107.5|9110.9|9108.8|9105.2|9102.8|285
1599008100000|2020-09-02 00:55:00|9110|9107.6|9111|9108.6|9111.1|9109.1|9109.2|9107.6|262
1599008400000|2020-09-02 01:00:00|9110.5|9109|9116.3|9113.9|9116.9|9114.5|9110.5|9109|335
1599008700000|2020-09-02 01:05:00|9116.4|9114|9118.6|9116.2|9120.4|9118|9116.3|9114|575
1599009000000|2020-09-02 01:10:00|9118.8|9116.4|9117.8|9115.4|9121.1|9118.7|9116.1|9113.7|475
1599009300000|2020-09-02 01:15:00|9117.9|9115.5|9112.7|9110.3|9117.9|9115.5|9111.1|9108.7|370
1599009600000|2020-09-02 01:20:00|9112.8|9110.4|9110.3|9107.9|9113.5|9111.1|9109.5|9107.1|301
1599009900000|2020-09-02 01:25:00|9110.4|9108|9109.2|9106.8|9112.2|9109.9|9107.8|9105.4|318
1599010200000|2020-09-02 01:30:00|9109.1|9107.6|9112|9109.6|9115.9|9113.5|9109.1|9107.1|528
1599010500000|2020-09-02 01:35:00|9112.1|9109.7|9113.1|9110.7|9114.2|9111.8|9111.8|9109.5|347
1599010800000|2020-09-02 01:40:00|9113.3|9110.9|9111.9|9109.5|9113.4|9111|9110.9|9108.5|288
1599011100000|2020-09-02 01:45:00|9112|9109.6|9117.1|9114.7|9117.6|9115.2|9111.6|9109.2|340
1599011400000|2020-09-02 01:50:00|9117|9114.6|9116.8|9114.4|9117.5|9115.1|9115|9112.6|323
1599011700000|2020-09-02 01:55:00|9116.9|9114.5|9111.9|9109.5|9117.8|9115.4|9111.7|9109.3|242
1599012000000|2020-09-02 02:00:00|9112|9109.6|9112.9|9110.5|9114|9111.6|9111.8|9109.4|279
1599012300000|2020-09-02 02:05:00|9112.8|9110.4|9112.2|9109.8|9113.9|9111.5|9110.7|9108.3|306
1599012600000|2020-09-02 02:10:00|9112.1|9109.7|9111.1|9108.7|9112.2|9109.8|9110.9|9108.5|199
1599012900000|2020-09-02 02:15:00|9111|9108.6|9110.7|9108.3|9111.9|9109.5|9110|9107.6|308
1599013200000|2020-09-02 02:20:00|9110.5|9108.1|9108.4|9106|9110.9|9108.5|9108|9105.8|282
1599013500000|2020-09-02 02:25:00|9108.1|9106.6|9106.6|9104.2|9109.4|9107|9106.1|9104.2|336
1599013800000|2020-09-02 02:30:00|9106.5|9104.1|9107.7|9105.3|9107.9|9105.5|9106|9103.6|147
1599014100000|2020-09-02 02:35:00|9107.3|9105.8|9108.8|9106.4|9108.8|9106.9|9106.6|9104.4|157
1599014400000|2020-09-02 02:40:00|9108.7|9106.3|9108.3|9106.8|9108.9|9107.2|9107.8|9105.9|156
1599014700000|2020-09-02 02:45:00|9108.4|9106.9|9109.6|9107.2|9110.1|9107.7|9107.3|9105.6|142
1599015000000|2020-09-02 02:50:00|9109.5|9107.1|9110.7|9109.2|9111.4|9109.4|9109.2|9107|140
1599015300000|2020-09-02 02:55:00|9110.6|9109.1|9109.5|9107.1|9111.1|9109.2|9109|9107|76
1599015600000|2020-09-02 03:00:00|9109.1|9107.6|9108.2|9106.7|9109.6|9107.6|9108.1|9106.1|128
1599015900000|2020-09-02 03:05:00|9108.1|9106.6|9109.5|9107.1|9110.9|9108.9|9108.1|9106.2|117
1599016200000|2020-09-02 03:10:00|9109.4|9107|9109.4|9107|9110.3|9108.3|9109|9106.9|104
1599016500000|2020-09-02 03:15:00|9109.3|9106.9|9110.2|9108.7|9111.4|9109.5|9108.6|9106.6|162
1599016800000|2020-09-02 03:20:00|9110.8|9108.4|9112|9110.5|9112.8|9110.9|9110.5|9108.3|157
1599017100000|2020-09-02 03:25:00|9112.1|9109.7|9111.1|9108.7|9112.1|9109.7|9110.6|9108.6|96
1599017400000|2020-09-02 03:30:00|9111.2|9108.8|9112|9109.6|9112.2|9110|9110.7|9108.7|139
1599017700000|2020-09-02 03:35:00|9111.9|9109.5|9112.1|9110.6|9112.7|9110.8|9111.4|9109.4|117
1599018000000|2020-09-02 03:40:00|9112|9110.5|9112.3|9110.8|9113.6|9111.7|9111.9|9110.1|193
1599018300000|2020-09-02 03:45:00|9112.4|9110.9|9111.2|9108.8|9113|9111|9110.6|9108.6|148
1599018600000|2020-09-02 03:50:00|9111.1|9108.7|9110.5|9109|9112|9110|9110|9108|162
1599018900000|2020-09-02 03:55:00|9110.1|9108.6|9109.8|9107.4|9111.1|9109.1|9109.2|9106.9|172
1599019200000|2020-09-02 04:00:00|9109.7|9107.3|9110.4|9108|9110.6|9108.6|9108.7|9106.8|131
1599019500000|2020-09-02 04:05:00|9109.9|9108.4|9111.1|9108.7|9112|9109.6|9108.9|9107|162
1599019800000|2020-09-02 04:10:00|9110.6|9109.1|9109.2|9107.7|9111.3|9109.4|9109.1|9107|153
1599020100000|2020-09-02 04:15:00|9109.3|9107.8|9109.5|9107.1|9109.7|9107.8|9108.5|9106.3|155
1599020400000|2020-09-02 04:20:00|9109.4|9107|9107.9|9105.5|9109.4|9107.3|9107.7|9105.4|124
1599020700000|2020-09-02 04:25:00|9107.5|9106|9108.1|9105.7|9108.1|9106|9107.2|9104.9|120
1599021000000|2020-09-02 04:30:00|9108|9105.6|9106.9|9104.5|9109.7|9107.5|9105.9|9104|186
1599021300000|2020-09-02 04:35:00|9106.8|9104.4|9107.8|9105.4|9108|9105.9|9106.2|9104.1|165
1599021600000|2020-09-02 04:40:00|9107.9|9105.5|9108|9105.6|9108.2|9106.2|9107.1|9105.2|123
1599021900000|2020-09-02 04:45:00|9108.2|9105.8|9108.1|9105.7|9108.2|9106.1|9107.1|9104.7|126
1599022200000|2020-09-02 04:50:00|9108.2|9105.8|9108.7|9106.3|9108.9|9106.7|9107.6|9105.5|86
1599022500000|2020-09-02 04:55:00|9108.6|9106.2|9108.5|9106.1|9109|9107.1|9107.8|9105.7|141
1599022800000|2020-09-02 05:00:00|9108.6|9106.2|9108.5|9107|9109.2|9107.1|9107.8|9105.7|205
1599023100000|2020-09-02 05:05:00|9108.4|9106.9|9107.9|9106.4|9109.2|9107.7|9107.7|9105.9|148
1599023400000|2020-09-02 05:10:00|9107.8|9106.3|9107.6|9106.1|9108.5|9107|9107.5|9106|135
1599023700000|2020-09-02 05:15:00|9107.7|9106.2|9107.6|9106.1|9109|9107|9106.9|9105.1|204
1599024000000|2020-09-02 05:20:00|9107.7|9106.2|9110.6|9108.2|9110.6|9108.9|9107.6|9105.6|271
1599024300000|2020-09-02 05:25:00|9110.5|9108.1|9110.7|9109.2|9111.2|9109.6|9109.3|9107.8|204
1599024600000|2020-09-02 05:30:00|9110.8|9109.3|9112.1|9109.7|9112.1|9110.3|9110.7|9108.8|209
1599024900000|2020-09-02 05:35:00|9112|9109.6|9113.4|9111.9|9114.3|9112.4|9112|9109.6|197
1599025200000|2020-09-02 05:40:00|9113.3|9111.8|9114|9112.5|9114.4|9112.8|9113.1|9111.2|164
1599025500000|2020-09-02 05:45:00|9113.9|9112.4|9114.1|9112.6|9115.1|9113.6|9113.9|9112.2|147
1599025800000|2020-09-02 05:50:00|9114|9112.5|9112.6|9111.1|9114.1|9112.6|9110.8|9109.3|212
1599026100000|2020-09-02 05:55:00|9112.5|9111|9110.7|9109.2|9112.6|9111.1|9110.7|9108.8|252
1599026400000|2020-09-02 06:00:00|9111.4|9109|9109.2|9106.8|9113.6|9111.4|9106.5|9104.8|424
1599026700000|2020-09-02 06:05:00|9109.4|9107|9113.4|9111.9|9114.3|9112.3|9108.2|9106.3|395
1599027000000|2020-09-02 06:10:00|9113.2|9111.7|9114.6|9112.2|9116.3|9114.8|9112.6|9111.1|270
1599027300000|2020-09-02 06:15:00|9114.5|9112.1|9113.3|9111.8|9114.6|9112.2|9111.6|9109.9|282
1599027600000|2020-09-02 06:20:00|9113.2|9111.7|9115.5|9113.1|9115.6|9113.5|9112.5|9110.4|316
1599027900000|2020-09-02 06:25:00|9115.6|9113.2|9118.4|9116.9|9119.7|9117.9|9114.2|9112.7|436
1599028200000|2020-09-02 06:30:00|9118.3|9116.8|9115.6|9114.1|9118.8|9117.3|9115.6|9114.1|413
1599028500000|2020-09-02 06:35:00|9115.7|9114.2|9114.5|9113|9119|9117.5|9113.9|9112.1|479
1599028800000|2020-09-02 06:40:00|9114.1|9112.6|9113.3|9111.8|9115.1|9113.3|9111.5|9110|347
1599029100000|2020-09-02 06:45:00|9113.1|9111.6|9112.3|9109.9|9113.2|9111.7|9110.7|9109.2|294
1599029400000|2020-09-02 06:50:00|9112.2|9109.8|9113.4|9111.9|9116.1|9114.3|9111.7|9109.8|420
1599029700000|2020-09-02 06:55:00|9113.3|9111.8|9113.7|9111.3|9113.9|9111.8|9109.9|9108.1|395
1599030000000|2020-09-02 07:00:00|9113.8|9111.4|9114.9|9113.4|9116.8|9114.4|9109.9|9108.4|684
1599030300000|2020-09-02 07:05:00|9115|9113.5|9118.9|9117.4|9121.7|9119.9|9115|9113.5|829
1599030600000|2020-09-02 07:10:00|9119|9117.5|9118.9|9117.4|9124.9|9123.1|9117.5|9116|642
1599030900000|2020-09-02 07:15:00|9119|9117.5|9118.9|9117.4|9124.3|9122.8|9117.9|9116.4|605
1599031200000|2020-09-02 07:20:00|9119|9117.5|9113.4|9111|9120.4|9118.9|9110.1|9107.7|532
1599031500000|2020-09-02 07:25:00|9113.5|9111.1|9119.8|9118.3|9120.7|9119.2|9111.4|9109.6|539
1599031800000|2020-09-02 07:30:00|9120.2|9118.7|9124.3|9121.9|9125.9|9123.9|9119.2|9117.7|589
1599032100000|2020-09-02 07:35:00|9123.8|9122.3|9120.2|9117.8|9125.3|9123.7|9118.7|9116.8|564
1599032400000|2020-09-02 07:40:00|9120.3|9117.9|9116.9|9114.5|9120.4|9118|9114.6|9112.6|474
1599032700000|2020-09-02 07:45:00|9116.8|9114.4|9116.6|9114.2|9118.9|9116.9|9113.9|9112|482
1599033000000|2020-09-02 07:50:00|9116.5|9115|9122|9119.6|9122.2|9120.7|9116.5|9114.4|489
1599033300000|2020-09-02 07:55:00|9121.9|9119.5|9127.1|9125.6|9128.6|9126.8|9121.1|9118.7|605
1599033600000|2020-09-02 08:00:00|9127|9125.5|9128.1|9125.7|9128.7|9126.8|9125.8|9124.3|489
1599033900000|2020-09-02 08:05:00|9128.2|9125.8|9132.7|9130.3|9137.9|9136.1|9127.4|9125.5|619
1599034200000|2020-09-02 08:10:00|9132.4|9130.9|9131.3|9129.8|9132.9|9131|9129.6|9127.7|434
1599034500000|2020-09-02 08:15:00|9131.4|9129.9|9128.8|9127.3|9132.6|9130.6|9128.6|9126.7|451
1599034800000|2020-09-02 08:20:00|9128.9|9127.4|9128.8|9127.3|9131.3|9129.2|9126.4|9124.9|558
1599035100000|2020-09-02 08:25:00|9128.9|9127.4|9134.3|9131.9|9134.6|9132.3|9127.7|9125.3|476
1599035400000|2020-09-02 08:30:00|9134|9132.5|9130.5|9129|9135.6|9134.1|9130|9128.4|625
1599035700000|2020-09-02 08:35:00|9130.7|9129.2|9122.6|9120.2|9132|9130.2|9121.9|9120|681
1599036000000|2020-09-02 08:40:00|9122.5|9121|9122.9|9121.4|9123.2|9121.4|9119.3|9117.3|472
1599036300000|2020-09-02 08:45:00|9122.8|9121.3|9128.7|9126.3|9129.2|9127.3|9122.1|9120.2|488
1599036600000|2020-09-02 08:50:00|9129.1|9126.7|9127.9|9125.5|9132.2|9130.1|9127.1|9125.1|446
1599036900000|2020-09-02 08:55:00|9127.8|9125.4|9129.3|9126.9|9131.1|9128.8|9126.5|9125|357
1599037200000|2020-09-02 09:00:00|9129.2|9126.8|9126|9123.6|9131.4|9129.6|9125.2|9123.3|536
1599037500000|2020-09-02 09:05:00|9126.1|9123.7|9124.5|9122.1|9126.7|9124.9|9122.5|9120.2|373
1599037800000|2020-09-02 09:10:00|9124.4|9122|9124.4|9122|9126.6|9124.7|9122.4|9120.8|490
1599038100000|2020-09-02 09:15:00|9124.5|9122.1|9117|9115.5|9124.5|9122.3|9117|9115.5|379
1599038400000|2020-09-02 09:20:00|9117.6|9115.2|9118.5|9117|9120|9118|9114.2|9112|419
1599038700000|2020-09-02 09:25:00|9118.2|9116.7|9114.2|9112.7|9118.7|9116.8|9113.5|9111.8|369
1599039000000|2020-09-02 09:30:00|9114.3|9112.8|9114.1|9111.7|9115.7|9113.8|9112.4|9110.5|399
1599039300000|2020-09-02 09:35:00|9114.3|9111.9|9112.7|9111.2|9115|9113|9112.1|9110.4|378
1599039600000|2020-09-02 09:40:00|9112.5|9111|9110.6|9109.1|9114.8|9113|9110.1|9107.7|451
1599039900000|2020-09-02 09:45:00|9110.7|9109.2|9109.3|9106.9|9115.4|9113.7|9107|9105.3|449
1599040200000|2020-09-02 09:50:00|9109.1|9106.7|9110|9107.6|9111.4|9109.5|9107.9|9105.9|404
1599040500000|2020-09-02 09:55:00|9109.9|9107.5|9106.1|9104.6|9110|9107.7|9105.8|9103.6|323
1599040800000|2020-09-02 10:00:00|9106.5|9104.1|9106.5|9105|9110.2|9108.1|9106.1|9104.1|476
1599041100000|2020-09-02 10:05:00|9106.6|9105.1|9102.7|9100.3|9107.1|9105.3|9099.9|9098.4|367
1599041400000|2020-09-02 10:10:00|9102.8|9100.4|9105.1|9102.7|9105.6|9104.1|9101.5|9100|353
1599041700000|2020-09-02 10:15:00|9104.9|9102.5|9105.6|9104.1|9108.8|9107.1|9103|9101.2|418
1599042000000|2020-09-02 10:20:00|9105.5|9104|9107.2|9104.8|9107.7|9106.1|9104.7|9102.6|390
1599042300000|2020-09-02 10:25:00|9107.1|9104.7|9108.3|9105.9|9110.9|9109.1|9107|9104.6|382
1599042600000|2020-09-02 10:30:00|9107.7|9106.2|9102.9|9100.5|9110.2|9108.3|9102.8|9100.4|410
1599042900000|2020-09-02 10:35:00|9103|9100.6|9105.9|9104.4|9107.9|9106.4|9102.8|9100.4|334
1599043200000|2020-09-02 10:40:00|9105.8|9104.3|9111.2|9109.7|9111.6|9110.1|9104.4|9102.4|404
1599043500000|2020-09-02 10:45:00|9111.1|9109.6|9106.9|9105.4|9111.3|9109.8|9106.8|9105.2|423
1599043800000|2020-09-02 10:50:00|9106.8|9105.3|9103.7|9101.3|9108.1|9106.2|9102.1|9100.3|428
1599044100000|2020-09-02 10:55:00|9103.6|9101.2|9105.2|9103.7|9106.3|9104.8|9103|9101.1|245
1599044400000|2020-09-02 11:00:00|9105.3|9103.8|9109.7|9107.3|9110.8|9109.2|9103.9|9101.5|420
1599044700000|2020-09-02 11:05:00|9109.6|9107.2|9106.4|9104.9|9111|9109.5|9106.1|9104.2|366
1599045000000|2020-09-02 11:10:00|9106.3|9104.8|9106.9|9105.4|9111.4|9109.5|9106.1|9104.2|386
1599045300000|2020-09-02 11:15:00|9107|9105.5|9107|9104.6|9109.7|9108|9106.5|9104.5|401
1599045600000|2020-09-02 11:20:00|9106.8|9105.3|9112.7|9110.3|9114|9112.3|9106.5|9104.9|483
1599045900000|2020-09-02 11:25:00|9112.8|9110.4|9111.2|9109.7|9114|9112.1|9110.3|9108.4|503
1599046200000|2020-09-02 11:30:00|9111.1|9109.6|9118.9|9117.4|9119.5|9117.6|9109.9|9108.4|555
1599046500000|2020-09-02 11:35:00|9118.8|9117.3|9119.4|9117|9119.8|9118.2|9116.5|9114.5|554
1599046800000|2020-09-02 11:40:00|9119.5|9117.1|9114.5|9113|9119.8|9117.8|9114.5|9112.6|447
1599047100000|2020-09-02 11:45:00|9114.6|9113.1|9114.6|9112.2|9118.4|9116|9111.9|9110|558
1599047400000|2020-09-02 11:50:00|9114.5|9112.1|9115.9|9113.5|9116.4|9114.8|9112.9|9110.7|553
1599047700000|2020-09-02 11:55:00|9115.6|9114.1|9112.9|9111.4|9116.4|9114.5|9112.1|9110.3|484
1599048000000|2020-09-02 12:00:00|9113.3|9111.8|9109.5|9108|9114.6|9113.1|9108.7|9106.3|454
1599048300000|2020-09-02 12:05:00|9110|9107.6|9112.9|9111.4|9113.7|9111.7|9107.3|9105.6|375
1599048600000|2020-09-02 12:10:00|9113|9111.5|9108.8|9103.8|9115.1|9113|9108.2|9103.2|410
1599048900000|2020-09-02 12:15:00|9108.6|9103.6|9101.7|9099.3|9109.8|9107.6|9101.1|9099|845
1599049200000|2020-09-02 12:20:00|9101.4|9099|9105.9|9103.5|9106.2|9104.6|9100.4|9098.6|798
1599049500000|2020-09-02 12:25:00|9106|9103.6|9104.5|9102.1|9106.8|9105.1|9103.6|9101.8|581
1599049800000|2020-09-02 12:30:00|9103.9|9102.4|9114.4|9112.9|9115.2|9113.7|9103.9|9102.2|581
1599050100000|2020-09-02 12:35:00|9114.5|9113|9116.8|9114.4|9117|9115.5|9111.6|9109.6|631
1599050400000|2020-09-02 12:40:00|9116.1|9114.6|9116.6|9114.2|9120.5|9119|9115.1|9113.3|462
1599050700000|2020-09-02 12:45:00|9116.1|9114.6|9117.7|9116.2|9118.7|9117.2|9116.1|9114.6|378
1599051000000|2020-09-02 12:50:00|9117.8|9116.3|9117|9115.5|9119.6|9118.1|9116.8|9115.3|395
1599051300000|2020-09-02 12:55:00|9117.1|9115.6|9114.6|9113.1|9117.1|9115.6|9113.6|9111.8|560
1599051600000|2020-09-02 13:00:00|9114.3|9112.8|9116|9114.5|9120.3|9118.8|9113.3|9111.8|587
1599051900000|2020-09-02 13:05:00|9116.1|9114.6|9114|9112.5|9118.4|9116.7|9113.5|9112|458
1599052200000|2020-09-02 13:10:00|9114.2|9112.7|9113.8|9112.3|9117.1|9115.6|9111.8|9110.3|552
1599052500000|2020-09-02 13:15:00|9114|9112.5|9122.9|9121.4|9123.6|9121.7|9114|9112.4|605
1599052800000|2020-09-02 13:20:00|9122.6|9121.1|9123.8|9121.4|9128.1|9126.2|9120.2|9118.3|690
1599053100000|2020-09-02 13:25:00|9123.2|9121.7|9126.5|9125|9127.8|9125.9|9122.4|9120.4|562
1599053400000|2020-09-02 13:30:00|9126.8|9124.4|9126.1|9124.6|9134.3|9132|9124.7|9122.6|960
1599053700000|2020-09-02 13:35:00|9126.2|9124.7|9124.9|9122.5|9130.1|9128.1|9123.9|9122.1|666
1599054000000|2020-09-02 13:40:00|9125|9122.6|9121.9|9119.5|9125.5|9123.9|9120.1|9118.2|670
1599054300000|2020-09-02 13:45:00|9122.2|9119.8|9119.7|9118.2|9125.9|9123.5|9119.4|9117.3|870
1599054600000|2020-09-02 13:50:00|9119.5|9118|9126|9124.5|9126.5|9124.6|9119.4|9117.5|768
1599054900000|2020-09-02 13:55:00|9125.8|9124.3|9122.9|9120.5|9131.2|9129.7|9122.5|9120.5|818
1599055200000|2020-09-02 14:00:00|9123|9120.6|9121.4|9119.9|9125.3|9123.3|9119.9|9118.1|807
1599055500000|2020-09-02 14:05:00|9121.1|9119.6|9126.2|9123.8|9127.9|9125.9|9118.5|9116.8|750
1599055800000|2020-09-02 14:10:00|9126.3|9123.9|9124.9|9123.4|9129.6|9127.6|9124.7|9122.9|864
1599056100000|2020-09-02 14:15:00|9125.3|9122.9|9122.9|9121.4|9126.3|9124.8|9122.3|9120.4|640
1599056400000|2020-09-02 14:20:00|9123|9121.5|9119|9117.5|9124.6|9122.5|9118|9116.5|557
1599056700000|2020-09-02 14:25:00|9118.9|9117.4|9120.2|9117.8|9121.4|9119.9|9118.9|9117.3|587
1599057000000|2020-09-02 14:30:00|9119.8|9118.3|9112|9110.5|9120.2|9118.3|9110|9108.1|827
1599057300000|2020-09-02 14:35:00|9111.9|9110.4|9116.9|9114.5|9116.9|9115|9109.9|9108.4|605
1599057600000|2020-09-02 14:40:00|9117|9114.6|9118.8|9117.3|9119.5|9117.8|9114.2|9112.2|656
1599057900000|2020-09-02 14:45:00|9118.9|9117.4|9114.4|9112|9120.1|9118.5|9114.2|9111.8|625
1599058200000|2020-09-02 14:50:00|9114.3|9111.9|9114.5|9113|9116.3|9114|9112.2|9110.1|732
1599058500000|2020-09-02 14:55:00|9114.2|9112.7|9106.4|9104.9|9117.3|9115.8|9105|9103.5|686
1599058800000|2020-09-02 15:00:00|9106.5|9105|9108.6|9107.1|9110.3|9108.6|9105.6|9104.1|641
1599059100000|2020-09-02 15:05:00|9108.5|9107|9113.3|9110.9|9114.1|9112.4|9107.8|9105.9|495
1599059400000|2020-09-02 15:10:00|9113.2|9110.8|9110.8|9108.4|9113.3|9111.3|9109.8|9108.1|503
1599059700000|2020-09-02 15:15:00|9110.9|9108.5|9114|9112.5|9115|9113.2|9110.8|9108.5|585
1599060000000|2020-09-02 15:20:00|9114.6|9113.1|9111|9108.6|9115.2|9113.2|9106.8|9104.8|527
1599060300000|2020-09-02 15:25:00|9111.1|9108.7|9111.8|9109.4|9112.1|9110.6|9108.1|9106.6|529
1599060600000|2020-09-02 15:30:00|9111.7|9109.3|9107.1|9105.6|9111.8|9110.3|9106.4|9104.9|469
1599060900000|2020-09-02 15:35:00|9107|9105.5|9110.8|9109.3|9111.2|9109.7|9106.8|9105.3|540
1599061200000|2020-09-02 15:40:00|9111.1|9109.6|9114.6|9113.1|9115.4|9113.7|9109.9|9108.3|529
1599061500000|2020-09-02 15:45:00|9114.7|9113.2|9112.9|9111.4|9115.2|9113.2|9111.5|9109.4|430
1599061800000|2020-09-02 15:50:00|9112.8|9111.3|9111|9109.5|9115.5|9113.8|9109.7|9108.2|400
1599062100000|2020-09-02 15:55:00|9111.1|9109.6|9108.5|9106.1|9111.6|9109.9|9108.2|9106|493
1599062400000|2020-09-02 16:00:00|9107.9|9106.4|9113|9111.5|9114.7|9113.1|9107.5|9105.4|509
1599062700000|2020-09-02 16:05:00|9113.1|9111.6|9115.7|9114.2|9116.4|9114.9|9112.8|9111.3|390
1599063000000|2020-09-02 16:10:00|9115.8|9114.3|9115.2|9113.7|9116.4|9114.9|9113.7|9112|463
1599063300000|2020-09-02 16:15:00|9115.3|9113.8|9114.7|9113.2|9116.8|9115.1|9113.5|9112|445
1599063600000|2020-09-02 16:20:00|9114.6|9113.1|9118.1|9116.6|9119.6|9118.1|9114|9112.5|492
1599063900000|2020-09-02 16:25:00|9118|9116.5|9118.2|9116.7|9121.3|9119.8|9117.2|9115.7|379
1599064200000|2020-09-02 16:30:00|9118.1|9116.6|9115.7|9114.2|9118.1|9116.6|9115.5|9114|290
1599064500000|2020-09-02 16:35:00|9115.8|9114.3|9114.6|9113.1|9117.3|9115.7|9114.5|9113|292
1599064800000|2020-09-02 16:40:00|9114.5|9113|9118.2|9116.7|9119.2|9117.7|9114|9112.5|391
1599065100000|2020-09-02 16:45:00|9118.3|9116.8|9119.9|9118.4|9121.1|9119.4|9117|9115.5|390
1599065400000|2020-09-02 16:50:00|9120|9118.5|9118.1|9116.6|9120.8|9119.3|9114|9112.1|371
1599065700000|2020-09-02 16:55:00|9118.2|9116.7|9117.5|9116|9121.1|9119|9116.5|9114.9|468
1599066000000|2020-09-02 17:00:00|9117.9|9115.5|9117.3|9115.8|9120.2|9117.9|9116.4|9114.5|411
1599066300000|2020-09-02 17:05:00|9117.2|9115.7|9116.8|9115.3|9119.1|9117.6|9116|9113.9|382
1599066600000|2020-09-02 17:10:00|9117.2|9115.7|9116|9114.5|9119.2|9117.3|9115.6|9113.8|522
1599066900000|2020-09-02 17:15:00|9116.1|9114.6|9117.8|9116.3|9119|9117.4|9115.2|9113.3|352
1599067200000|2020-09-02 17:20:00|9117.7|9116.2|9118.8|9117.3|9119.4|9117.6|9117.3|9115.4|352
1599067500000|2020-09-02 17:25:00|9118.9|9117.4|9118.2|9116.7|9120.9|9119.4|9117.4|9115.8|383
1599067800000|2020-09-02 17:30:00|9118.3|9116.8|9118.4|9116.9|9119.9|9118.4|9117.2|9115.7|300
1599068100000|2020-09-02 17:35:00|9118.3|9116.8|9121.4|9119.9|9121.5|9120|9118.3|9116.8|308
1599068400000|2020-09-02 17:40:00|9121.5|9120|9120.2|9117.8|9121.6|9120.1|9119.3|9117.7|229
1599068700000|2020-09-02 17:45:00|9119.9|9118.4|9125.6|9124.1|9125.6|9124.1|9119.7|9118.2|351
1599069000000|2020-09-02 17:50:00|9125.5|9124|9124.5|9123|9126.5|9125|9123.3|9121.8|306
1599069300000|2020-09-02 17:55:00|9124.6|9123.1|9127.8|9125.4|9128.9|9127|9123.9|9122.4|314
1599069600000|2020-09-02 18:00:00|9127.9|9125.5|9127.2|9125.7|9131.6|9130.1|9126.4|9124.8|520
1599069900000|2020-09-02 18:05:00|9127|9125.5|9128|9126.5|9128.3|9126.8|9126.3|9124.8|331
1599070200000|2020-09-02 18:10:00|9128.1|9126.6|9129|9126.6|9129.6|9128.1|9127.3|9125.8|399
1599070500000|2020-09-02 18:15:00|9128.6|9127.1|9128.6|9126.2|9129.7|9128.2|9127.5|9126|376
1599070800000|2020-09-02 18:20:00|9128.5|9126.1|9127.2|9125.7|9128.6|9126.9|9126.5|9124.7|369
1599071100000|2020-09-02 18:25:00|9127.3|9125.8|9127.5|9126|9128.4|9126.6|9126.2|9124.4|274
1599071400000|2020-09-02 18:30:00|9127.4|9125.9|9128.3|9126.8|9128.5|9127|9125.8|9124|351
1599071700000|2020-09-02 18:35:00|9128.4|9126.9|9128.9|9127.4|9129.4|9127.7|9127.3|9125.8|283
1599072000000|2020-09-02 18:40:00|9129|9127.5|9131.2|9128.8|9131.5|9130|9128.9|9127.4|270
1599072300000|2020-09-02 18:45:00|9131.3|9128.9|9132.6|9131.1|9132.7|9131.2|9129.6|9128.1|306
1599072600000|2020-09-02 18:50:00|9132.5|9131|9131.7|9130.2|9133.4|9131.9|9131.1|9129.6|295
1599072900000|2020-09-02 18:55:00|9131.8|9130.3|9129.3|9127.8|9131.8|9130.3|9127.6|9126.1|373
1599073200000|2020-09-02 19:00:00|9129.2|9127.7|9125.9|9124.4|9129.3|9127.8|9125.5|9123.9|329
1599073500000|2020-09-02 19:05:00|9125.8|9124.3|9125.5|9124|9126.9|9125|9125.5|9124|243
1599073800000|2020-09-02 19:10:00|9125.7|9124.2|9124.7|9123.2|9125.7|9124.2|9123.1|9121.2|261
1599074100000|2020-09-02 19:15:00|9124.8|9123.3|9121.6|9120.1|9125.3|9123.6|9121.2|9119.7|262
1599074400000|2020-09-02 19:20:00|9121.5|9120|9117.7|9115.3|9121.5|9120|9117.4|9115.3|462
1599074700000|2020-09-02 19:25:00|9116.9|9115.4|9116.2|9114.7|9119.4|9117.6|9115.7|9113.8|380
1599075000000|2020-09-02 19:30:00|9116.3|9114.8|9117.5|9116|9118.5|9117|9116.2|9114.5|355
1599075300000|2020-09-02 19:35:00|9117.4|9115.9|9116.5|9115|9118.5|9117|9115|9113.5|351
1599075600000|2020-09-02 19:40:00|9116.4|9114.9|9113.2|9111.7|9116.5|9115|9112.4|9110.6|334
1599075900000|2020-09-02 19:45:00|9113.1|9111.6|9112.7|9111.2|9114.4|9112.7|9112.6|9111.1|239
1599076200000|2020-09-02 19:50:00|9112.8|9111.3|9112.7|9111.2|9113.8|9111.8|9111.9|9110.4|286
1599076500000|2020-09-02 19:55:00|9112.6|9111.1|9111.3|9109.8|9113.1|9111.6|9110.9|9109.3|305
1599076800000|2020-09-02 20:00:00|9111.4|9109.9|9112.5|9111|9113.4|9111.9|9111.3|9109.8|150
1599077100000|2020-09-02 20:05:00|9112.6|9111.1|9110.9|9108.5|9113.9|9111.8|9110.5|9108.5|203
1599077400000|2020-09-02 20:10:00|9111.1|9108.7|9110.6|9109.1|9111.5|9110|9110.2|9108.4|134
1599077700000|2020-09-02 20:15:00|9110.7|9109.2|9110.8|9109.3|9111.7|9109.7|9110.5|9109|92
1599078000000|2020-09-02 20:20:00|9110.7|9109.2|9108.3|9106.8|9111.2|9109.2|9107.3|9105.8|156
1599078300000|2020-09-02 20:25:00|9108.4|9106.9|9108|9105.6|9109.2|9106.9|9107.5|9105.5|131
1599078600000|2020-09-02 20:30:00|9108.1|9105.7|9107.1|9105.6|9108.1|9105.7|9105.8|9103.9|144
1599078900000|2020-09-02 20:35:00|9107|9105.5|9108.9|9106.5|9109|9107|9107|9105.1|121
1599079200000|2020-09-02 20:40:00|9109|9106.6|9108.8|9106.4|9109.1|9106.9|9107.7|9105.7|57
1599079500000|2020-09-02 20:45:00|9108.9|9106.5|9110.4|9108|9110.6|9108.2|9108.8|9106.4|120
1599079800000|2020-09-02 20:50:00|9109.7|9107.3|9108|9105.6|9110|9107.6|9107.2|9105|186
1599080100000|2020-09-02 20:55:00|9107.9|9105.5|9107.9|9105.5|9109.5|9107.1|9107|9104.6|170
1599080400000|2020-09-02 21:00:00|9108.7|9103.7|9110.1|9105.1|9113.3|9108.3|9107.7|9102.7|70
1599080700000|2020-09-02 21:05:00|9110.4|9105.4|9109.7|9104.7|9111.2|9106.2|9108.3|9103.3|100
1599081000000|2020-09-02 21:10:00|9109.5|9104.5|9107.8|9102.8|9110.8|9105.8|9107.1|9102.1|145
1599081300000|2020-09-02 21:15:00|9109|9104|9107.1|9102.1|9110.2|9105.2|9106.2|9101.2|148
1599081600000|2020-09-02 21:20:00|9107.3|9102.3|9107.9|9102.9|9108.2|9103.2|9106|9101|123
1599081900000|2020-09-02 21:25:00|9107.8|9102.8|9107.8|9102.8|9108.8|9103.8|9106.3|9101.3|144
1599082200000|2020-09-02 21:30:00|9107.9|9102.9|9111.5|9106.5|9112.2|9107.2|9107.4|9102.4|162
1599082500000|2020-09-02 21:35:00|9111.1|9106.1|9112.2|9107.2|9113.1|9108.1|9108.9|9103.9|243
1599082800000|2020-09-02 21:40:00|9112.1|9107.1|9110.3|9105.3|9113.6|9108.6|9109.1|9104.1|286
1599083100000|2020-09-02 21:45:00|9110.9|9105.9|9111.4|9106.4|9112.2|9107.2|9109.8|9104.8|569
1599083400000|2020-09-02 21:50:00|9111.5|9106.5|9111.6|9106.6|9112.2|9107.2|9108.9|9103.9|420
1599083700000|2020-09-02 21:55:00|9111.4|9106.4|9110.3|9105.3|9112.1|9107.1|9106.3|9101.3|784
1599084000000|2020-09-02 22:00:00|9110.2|9105.2|9111.2|9107.1|9112.3|9107.6|9109.8|9104.8|691
1599084300000|2020-09-02 22:05:00|9111.1|9107.3|9111|9107.4|9112|9108|9110.4|9106.3|368
1599084600000|2020-09-02 22:10:00|9110.6|9107.2|9110.9|9108.5|9112|9108.8|9110.3|9106.9|196
1599084900000|2020-09-02 22:15:00|9110.7|9108.3|9111.4|9109|9111.9|9109.4|9110.6|9107.8|128
1599085200000|2020-09-02 22:20:00|9111.3|9108.9|9111.8|9109.4|9112|9109.6|9111.3|9108.2|120
1599085500000|2020-09-02 22:25:00|9111.7|9109.3|9111.6|9109.2|9112|9109.6|9111.1|9108.7|74
1599085800000|2020-09-02 22:30:00|9111.5|9109.1|9112.7|9110.3|9112.8|9110.4|9111.4|9108.6|92
1599086100000|2020-09-02 22:35:00|9112.6|9110.2|9112.6|9110.2|9112.8|9110.4|9112.5|9110.1|60
1599086400000|2020-09-02 22:40:00|9112.7|9110.3|9113.6|9111.2|9114|9111.6|9112.5|9110.1|57
1599086700000|2020-09-02 22:45:00|9113.5|9111.1|9113.7|9111.3|9113.9|9111.5|9113.5|9111.1|41
1599087000000|2020-09-02 22:50:00|9113.8|9111.4|9112.5|9110.1|9114.3|9111.9|9112.2|9109.8|74
1599087300000|2020-09-02 22:55:00|9112.4|9110|9112.6|9110.2|9112.8|9110.4|9112.2|9109.8|54
1599087600000|2020-09-02 23:00:00|9112.5|9110.1|9112.5|9110.1|9112.7|9110.3|9110.8|9108.4|111
1599087900000|2020-09-02 23:05:00|9112.6|9110.2|9113.5|9111.1|9113.9|9111.6|9111.8|9109.4|125
1599088200000|2020-09-02 23:10:00|9113.4|9111|9114.4|9112|9115.4|9113|9113.2|9111|152
1599088500000|2020-09-02 23:15:00|9114.3|9111.9|9113.4|9111|9114.4|9112.4|9112.8|9110.9|192
1599088800000|2020-09-02 23:20:00|9113.3|9110.9|9113.2|9110.8|9113.9|9111.5|9112.2|9110|199
1599089100000|2020-09-02 23:25:00|9113.3|9110.9|9112.6|9110.2|9113.4|9111.5|9112.5|9110.1|118
1599089400000|2020-09-02 23:30:00|9113.3|9110.9|9113.3|9110.9|9113.5|9111.4|9112.7|9110.8|66
1599089700000|2020-09-02 23:35:00|9112.8|9111.3|9113.5|9111.1|9113.5|9111.4|9112.8|9110.8|61
1599090000000|2020-09-02 23:40:00|9113.6|9111.2|9112.6|9110.2|9113.6|9111.5|9112|9110.1|71
1599090300000|2020-09-02 23:45:00|9112.7|9110.3|9112.5|9111|9114.1|9112.1|9112.1|9110.2|126
1599090600000|2020-09-02 23:50:00|9112.8|9110.4|9113.6|9111.2|9113.8|9111.8|9112.1|9110.1|130
1599090900000|2020-09-02 23:55:00|9113.5|9111.1|9115|9112.6|9115.2|9113.2|9113.1|9111.1|136
1599091200000|2020-09-03 00:00:00|9114.9|9112.5|9120|9117.6|9120.8|9118.6|9114.9|9112.5|431
1599091500000|2020-09-03 00:05:00|9119.9|9117.5|9119.1|9116.7|9120.1|9117.7|9118.6|9116.6|153
1599091800000|2020-09-03 00:10:00|9118.8|9117.3|9117.8|9115.4|9119.2|9117.3|9116|9114.2|272
1599092100000|2020-09-03 00:15:00|9117.7|9115.3|9117.9|9115.5|9118.4|9116|9116.5|9114.2|163
1599092400000|2020-09-03 00:20:00|9117.8|9115.4|9117.5|9115.1|9120|9118.1|9117.4|9115|183
1599092700000|2020-09-03 00:25:00|9117.4|9115|9118.4|9116|9118.5|9116.1|9117|9115|98
1599093000000|2020-09-03 00:30:00|9118.3|9115.9|9118.4|9116|9118.5|9116.6|9117.4|9115|119
1599093300000|2020-09-03 00:35:00|9118.3|9115.9|9120.6|9119.1|9121.5|9119.6|9117.7|9115.8|208
1599093600000|2020-09-03 00:40:00|9120.5|9119|9121.5|9120|9122.7|9120.6|9120.4|9118.8|137
1599093900000|2020-09-03 00:45:00|9121.4|9119.9|9121.6|9120.1|9122.3|9120.7|9121.2|9119.2|149
1599094200000|2020-09-03 00:50:00|9121.5|9120|9125|9122.6|9125.1|9122.7|9121.2|9119.5|209
1599094500000|2020-09-03 00:55:00|9125.1|9122.7|9125.3|9122.9|9127.1|9124.9|9123.2|9120.8|331
1599094800000|2020-09-03 01:00:00|9125.2|9122.8|9123.3|9120.9|9125.2|9122.8|9121.8|9119.5|265
1599095100000|2020-09-03 01:05:00|9122.9|9121.4|9121.6|9119.2|9123.3|9121.4|9120.7|9118.6|233
1599095400000|2020-09-03 01:10:00|9121.9|9119.5|9124.4|9122|9124.5|9122.1|9120.6|9118.4|269
1599095700000|2020-09-03 01:15:00|9124.3|9121.9|9122.6|9120.2|9124.4|9122|9121.8|9119.9|202
1599096000000|2020-09-03 01:20:00|9122.5|9120.1|9124.5|9122.1|9126.5|9124.6|9122.3|9120.1|266
1599096300000|2020-09-03 01:25:00|9124.4|9122|9123.3|9120.9|9124.6|9122.2|9122.4|9120|189
1599096600000|2020-09-03 01:30:00|9123.2|9120.8|9122.6|9120.2|9126.6|9124.2|9122.1|9120|316
1599096900000|2020-09-03 01:35:00|9122.7|9120.3|9120.9|9119.4|9122.7|9120.5|9119.9|9118|216
1599097200000|2020-09-03 01:40:00|9121.4|9119|9123.5|9121.1|9123.6|9121.2|9121.3|9118.9|174
1599097500000|2020-09-03 01:45:00|9123.6|9121.2|9122.5|9120.1|9123.6|9121.2|9120|9118.2|206
1599097800000|2020-09-03 01:50:00|9121.8|9120.3|9122.5|9121|9123|9121.2|9121.5|9119.3|169
1599098100000|2020-09-03 01:55:00|9122.4|9120.9|9121.1|9118.7|9123.6|9121.4|9120.3|9118|217
1599098400000|2020-09-03 02:00:00|9121|9118.6|9121.7|9119.3|9123|9121|9120.3|9118.5|195
1599098700000|2020-09-03 02:05:00|9121|9119.5|9121|9118.6|9122.2|9119.8|9120.2|9118.4|199
1599099000000|2020-09-03 02:10:00|9120.9|9118.5|9119.2|9117.7|9121|9119.1|9118.9|9117.4|86
1599099300000|2020-09-03 02:15:00|9119.1|9117.6|9117.5|9116|9120.1|9117.9|9117.5|9116|129
1599099600000|2020-09-03 02:20:00|9117.6|9116.1|9116.9|9115.4|9119.5|9117.4|9116.6|9114.5|195
1599099900000|2020-09-03 02:25:00|9117|9115.5|9117|9114.6|9117.8|9115.7|9116.2|9114.4|119
1599100200000|2020-09-03 02:30:00|9116.9|9114.5|9118.6|9116.2|9118.7|9116.7|9116.4|9114.4|106
1599100500000|2020-09-03 02:35:00|9118.5|9116.1|9119.6|9117.2|9119.7|9117.4|9118|9116|149
1599100800000|2020-09-03 02:40:00|9120.2|9117.8|9121.1|9118.7|9121.5|9119.5|9119|9117.5|204
1599101100000|2020-09-03 02:45:00|9121.2|9118.8|9122.6|9120.2|9122.9|9121|9120.8|9118.8|256
1599101400000|2020-09-03 02:50:00|9122.2|9120.7|9124.3|9121.9|9125.9|9123.8|9121.6|9120|247
1599101700000|2020-09-03 02:55:00|9124.4|9122|9121.8|9119.4|9124.4|9122.1|9121.3|9119.1|211
1599102000000|2020-09-03 03:00:00|9121.7|9119.3|9122.2|9120.7|9123.7|9122.2|9121.3|9119.3|165
1599102300000|2020-09-03 03:05:00|9122.4|9120.9|9121.6|9119.2|9122.9|9121|9121.4|9119.2|195
1599102600000|2020-09-03 03:10:00|9121.5|9119.1|9121|9118.6|9122|9119.8|9119.8|9118.1|185
1599102900000|2020-09-03 03:15:00|9120.9|9118.5|9122.7|9121.2|9123.3|9121.5|9119.8|9117.6|240
1599103200000|2020-09-03 03:20:00|9123.2|9120.8|9122.9|9120.5|9123.3|9121.1|9121.7|9120.2|130
1599103500000|2020-09-03 03:25:00|9123|9120.6|9121.6|9120.1|9123|9121.2|9121.4|9119.9|143
1599103800000|2020-09-03 03:30:00|9121.5|9120|9120.9|9119.4|9122|9120.2|9120.9|9119.1|85
1599104100000|2020-09-03 03:35:00|9121|9119.5|9122.7|9120.3|9122.7|9120.3|9120.9|9118.9|118
1599104400000|2020-09-03 03:40:00|9122.6|9120.2|9122.7|9120.3|9123.5|9121.4|9122.4|9120.2|101
1599104700000|2020-09-03 03:45:00|9122.8|9120.4|9122.4|9120.9|9123|9121.5|9121.5|9120|130
1599105000000|2020-09-03 03:50:00|9122.5|9121|9122.7|9120.3|9123|9121|9121.9|9120.2|90
1599105300000|2020-09-03 03:55:00|9121.7|9120.2|9122.3|9120.8|9122.9|9120.9|9121.6|9119.6|92
1599105600000|2020-09-03 04:00:00|9122.4|9120.9|9122.4|9120.9|9122.9|9121.2|9121.9|9120.1|121
1599105900000|2020-09-03 04:05:00|9122.3|9120.8|9122.7|9120.3|9123|9120.9|9121.6|9119.9|182
1599106200000|2020-09-03 04:10:00|9122.8|9120.4|9125.7|9123.3|9126.5|9124.2|9122.4|9120.4|151
1599106500000|2020-09-03 04:15:00|9125.8|9123.4|9127.6|9125.2|9128.7|9126.7|9125.2|9122.8|341
1599106800000|2020-09-03 04:20:00|9127.7|9125.3|9128.7|9126.3|9128.8|9126.4|9126.6|9124.6|159
1599107100000|2020-09-03 04:25:00|9128.8|9126.4|9128.9|9127.4|9129.5|9127.7|9127.9|9125.9|163
1599107400000|2020-09-03 04:30:00|9129.4|9127|9128.2|9125.8|9129.4|9127.7|9127.7|9125.7|189
1599107700000|2020-09-03 04:35:00|9128.3|9125.9|9128.2|9126.7|9129.2|9127.3|9127.9|9125.9|145
1599108000000|2020-09-03 04:40:00|9128.1|9126.6|9130.2|9127.8|9130.8|9129.3|9128.1|9126.5|201
1599108300000|2020-09-03 04:45:00|9130.3|9127.9|9131.6|9130.1|9132.1|9130.1|9129.1|9127.4|249
1599108600000|2020-09-03 04:50:00|9131.5|9130|9130.2|9128.7|9132.1|9130.3|9130|9128.3|263
1599108900000|2020-09-03 04:55:00|9130.1|9128.6|9130.8|9128.4|9131.3|9129.4|9129.3|9127.4|150
1599109200000|2020-09-03 05:00:00|9131|9128.6|9133.4|9131|9133.8|9132|9130|9128|402
1599109500000|2020-09-03 05:05:00|9132.7|9131.2|9130.8|9129.3|9133.6|9131.7|9130.7|9128.9|240
1599109800000|2020-09-03 05:10:00|9130.7|9129.2|9130.4|9128|9131.2|9129.4|9129.3|9127.6|219
1599110100000|2020-09-03 05:15:00|9130.3|9127.9|9129.7|9128.2|9130.6|9128.9|9129.2|9127.4|193
1599110400000|2020-09-03 05:20:00|9129.8|9128.3|9131.2|9128.8|9131.4|9129.3|9129.7|9127.3|167
1599110700000|2020-09-03 05:25:00|9131.1|9128.7|9131.2|9128.8|9131.4|9129.2|9130.2|9127.9|118
1599111000000|2020-09-03 05:30:00|9131.1|9128.7|9131.9|9129.5|9134.8|9133.3|9130.8|9128.7|506
1599111300000|2020-09-03 05:35:00|9131.8|9129.4|9131.7|9130.2|9132.1|9130.6|9129.5|9127.5|294
1599111600000|2020-09-03 05:40:00|9131.5|9130|9134.4|9132.9|9135|9133.1|9131.2|9129.3|415
1599111900000|2020-09-03 05:45:00|9134.5|9133|9131.2|9129.7|9135.1|9133.1|9130.8|9129.3|293
1599112200000|2020-09-03 05:50:00|9131.3|9129.8|9131.6|9130.1|9132.7|9130.9|9130.6|9129.1|226
1599112500000|2020-09-03 05:55:00|9131.5|9130|9133.8|9131.4|9135.1|9133.1|9131.5|9130|259
1599112800000|2020-09-03 06:00:00|9133.7|9131.3|9135.3|9132.9|9135.8|9134.2|9131.3|9129.4|428
1599113100000|2020-09-03 06:05:00|9135.4|9133|9132|9129.6|9136|9134.3|9131.4|9129.5|473
1599113400000|2020-09-03 06:10:00|9131.9|9129.5|9130.4|9128|9133.3|9131.4|9128.3|9126.6|395
1599113700000|2020-09-03 06:15:00|9130.5|9128.1|9128.8|9127.3|9131|9129.2|9128.3|9126.8|394
1599114000000|2020-09-03 06:20:00|9128.6|9127.1|9130|9128.5|9130.8|9129.1|9128.3|9126.8|300
1599114300000|2020-09-03 06:25:00|9129.9|9128.4|9129.4|9127|9132|9130.1|9128.5|9126.7|412
1599114600000|2020-09-03 06:30:00|9129.5|9127.1|9132.9|9130.5|9134.1|9132.6|9128.8|9126.4|392
1599114900000|2020-09-03 06:35:00|9132.8|9130.4|9132|9129.6|9135.2|9133.4|9131.3|9129.4|414
1599115200000|2020-09-03 06:40:00|9131.9|9129.5|9134.2|9132.7|9134.8|9133.1|9130.7|9128.9|356
1599115500000|2020-09-03 06:45:00|9134.4|9132.9|9140.4|9138.9|9142.1|9140.1|9134|9132.1|460
1599115800000|2020-09-03 06:50:00|9140.3|9138.8|9137.7|9135.3|9143.4|9141.8|9136.5|9134.6|465
1599116100000|2020-09-03 06:55:00|9137.8|9135.4|9137.8|9136.3|9138.6|9136.7|9134.9|9133.4|432
1599116400000|2020-09-03 07:00:00|9137.9|9136.4|9138.9|9137.4|9140.9|9139|9136.3|9134.3|588
1599116700000|2020-09-03 07:05:00|9138.8|9137.3|9133.4|9131|9141.4|9139.9|9132.3|9130.4|556
1599117000000|2020-09-03 07:10:00|9133.3|9130.9|9123.9|9121.5|9133.6|9131.4|9121.8|9120.1|641
1599117300000|2020-09-03 07:15:00|9123.8|9122.3|9124|9122.5|9126.5|9125|9122|9120.1|494
1599117600000|2020-09-03 07:20:00|9124.1|9122.6|9120|9118.5|9124.7|9122.7|9118.1|9116.6|476
1599117900000|2020-09-03 07:25:00|9119.9|9118.4|9120.1|9118.6|9123.9|9122.4|9119.1|9117.6|442
1599118200000|2020-09-03 07:30:00|9120|9118.5|9118.1|9116.6|9120.9|9119.4|9116.8|9115.3|542
1599118500000|2020-09-03 07:35:00|9117.8|9116.3|9116.6|9115.1|9118.3|9116.5|9114|9112.5|439
1599118800000|2020-09-03 07:40:00|9116.3|9114.8|9114.2|9112.7|9118.2|9116.7|9113.4|9111.9|347
1599119100000|2020-09-03 07:45:00|9114.1|9112.6|9119.3|9117.8|9119.7|9117.8|9114.1|9112.6|416
1599119400000|2020-09-03 07:50:00|9119.2|9117.7|9120.3|9117.9|9121|9119.5|9117.4|9115.9|408
1599119700000|2020-09-03 07:55:00|9119.9|9118.4|9121.2|9118.8|9123.9|9122.1|9117.1|9114.7|525
1599120000000|2020-09-03 08:00:00|9121.1|9118.7|9116.6|9114.2|9121.2|9119.4|9115.1|9113.5|557
1599120300000|2020-09-03 08:05:00|9116.7|9114.3|9119.2|9116.8|9119.5|9117.6|9114.6|9112.7|435
1599120600000|2020-09-03 08:10:00|9119.3|9116.9|9121.5|9120|9122.1|9120.3|9117.6|9115.6|435
1599120900000|2020-09-03 08:15:00|9121.6|9120.1|9122.1|9119.7|9123.1|9121.4|9119.6|9117.9|357
1599121200000|2020-09-03 08:20:00|9122.2|9119.8|9119.7|9117.3|9124.5|9122.2|9118.8|9116.4|436
1599121500000|2020-09-03 08:25:00|9119.6|9117.2|9120.2|9118.7|9124.3|9122.5|9118.4|9116.4|344
1599121800000|2020-09-03 08:30:00|9121.1|9118.8|9118.5|9117|9122.1|9120.1|9118.3|9116.8|374
1599122100000|2020-09-03 08:35:00|9118.4|9116.9|9119.6|9117.2|9120.6|9119.1|9116.6|9114.7|365
1599122400000|2020-09-03 08:40:00|9119.7|9117.3|9112.1|9109.7|9119.7|9117.7|9111.1|9109.1|458
1599122700000|2020-09-03 08:45:00|9112.2|9109.8|9112.7|9111.2|9112.9|9111.4|9109.7|9107.8|397
1599123000000|2020-09-03 08:50:00|9112.5|9111|9111.3|9108.9|9113.5|9112|9109.7|9107.8|325
1599123300000|2020-09-03 08:55:00|9111.4|9109|9113.1|9111.6|9116.5|9115|9111|9109|316
1599123600000|2020-09-03 09:00:00|9113.2|9111.7|9112.6|9111.1|9114.8|9113.3|9111.9|9110.4|404
1599123900000|2020-09-03 09:05:00|9112.7|9111.2|9114.2|9112.7|9115.3|9113.8|9110.8|9109.3|333
1599124200000|2020-09-03 09:10:00|9114.1|9112.6|9114|9112.5|9117.3|9115.8|9113.4|9111.9|435
1599124500000|2020-09-03 09:15:00|9114.5|9112.1|9113.5|9112|9114.6|9112.5|9110.7|9109.2|463
1599124800000|2020-09-03 09:20:00|9113.6|9112.1|9108.6|9107.1|9115.2|9113.3|9108.3|9106.8|458
1599125100000|2020-09-03 09:25:00|9108.5|9107|9108.7|9107.2|9108.9|9107.4|9104.2|9102.7|433
1599125400000|2020-09-03 09:30:00|9108.6|9107.1|9108.2|9106.7|9108.8|9107.2|9106.2|9104.7|379
1599125700000|2020-09-03 09:35:00|9108.3|9106.8|9104.5|9102.1|9108.6|9107|9104.1|9102|358
1599126000000|2020-09-03 09:40:00|9104.6|9102.2|9109.6|9108.1|9110.3|9108.4|9102|9099.8|422
1599126300000|2020-09-03 09:45:00|9109.7|9108.2|9109.2|9107.7|9110.6|9108.8|9107.4|9105.4|415
1599126600000|2020-09-03 09:50:00|9109.4|9107.9|9111.3|9109.8|9111.5|9110|9108.6|9106.8|357
1599126900000|2020-09-03 09:55:00|9111.4|9109.9|9113.7|9112.2|9114.2|9112.7|9110.7|9109.2|347
1599127200000|2020-09-03 10:00:00|9114|9112.5|9113.9|9112.4|9116.4|9114.9|9112.4|9110.9|360
1599127500000|2020-09-03 10:05:00|9113.8|9112.3|9114.1|9112.6|9114.9|9113.4|9112.9|9111.4|282
1599127800000|2020-09-03 10:10:00|9114.2|9112.7|9113|9111.5|9114.8|9113.3|9111.4|9109.5|266
1599128100000|2020-09-03 10:15:00|9112.9|9111.4|9114|9112.5|9114.5|9113|9111.3|9109.8|307
1599128400000|2020-09-03 10:20:00|9114.1|9112.6|9115.6|9114.1|9116.2|9114.7|9113.4|9111.9|304
1599128700000|2020-09-03 10:25:00|9116.1|9113.7|9108.5|9106.1|9116.1|9114.2|9106.2|9104.3|451
1599129000000|2020-09-03 10:30:00|9108.6|9106.2|9109.2|9106.8|9111|9108.9|9108|9105.6|434
1599129300000|2020-09-03 10:35:00|9109.3|9106.9|9110.5|9109|9110.7|9109|9106.3|9104.5|468
1599129600000|2020-09-03 10:40:00|9110.4|9108.9|9112.6|9110.2|9113.8|9112.3|9109.8|9107.8|423
1599129900000|2020-09-03 10:45:00|9112.9|9110.5|9115.1|9112.7|9115.3|9113.5|9111.7|9110.2|333
1599130200000|2020-09-03 10:50:00|9114.7|9113.2|9114.6|9112.2|9115.8|9113.5|9113.4|9111|253
1599130500000|2020-09-03 10:55:00|9114|9112.5|9118.7|9117.2|9120.1|9118.4|9114|9111.8|320
1599130800000|2020-09-03 11:00:00|9118.8|9117.3|9119.3|9117.8|9119.9|9117.9|9118|9115.6|295
1599131100000|2020-09-03 11:05:00|9119.2|9117.7|9122.4|9120.9|9122.6|9121.1|9119.2|9117.7|386
1599131400000|2020-09-03 11:10:00|9122.3|9120.8|9122.4|9120.9|9123.3|9121.8|9121.2|9119.7|385
1599131700000|2020-09-03 11:15:00|9122.5|9121|9121.3|9119.8|9124.6|9122.6|9120.8|9119.3|367
1599132000000|2020-09-03 11:20:00|9121.4|9119.9|9123.6|9121.2|9126.2|9124.3|9120.6|9118.7|292
1599132300000|2020-09-03 11:25:00|9123.2|9121.7|9125.3|9123.8|9129|9127|9123.2|9121.7|467
1599132600000|2020-09-03 11:30:00|9125.2|9123.7|9125.9|9124.4|9126.9|9125.2|9124.3|9122.4|254
1599132900000|2020-09-03 11:35:00|9125.8|9124.3|9125.3|9123.8|9127.1|9125.1|9123.4|9121.8|247
1599133200000|2020-09-03 11:40:00|9125.2|9123.7|9130.4|9128.9|9131|9129.1|9124.7|9122.7|364
1599133500000|2020-09-03 11:45:00|9130.3|9128.8|9129.2|9126.8|9132.9|9130.8|9127.5|9125.4|366
1599133800000|2020-09-03 11:50:00|9129.1|9126.7|9127.6|9125.2|9129.2|9127.3|9124.5|9122.6|551
1599134100000|2020-09-03 11:55:00|9127.5|9125.1|9125.4|9123.9|9128.3|9126.3|9124.6|9122.6|411
1599134400000|2020-09-03 12:00:00|9125.7|9124.2|9124.4|9122|9129|9127|9123|9121|566
1599134700000|2020-09-03 12:05:00|9124.3|9121.9|9122.1|9119.7|9124.8|9123.1|9121.1|9119.3|466
1599135000000|2020-09-03 12:10:00|9122|9119.6|9122.7|9121.2|9123.3|9121.6|9116.5|9114.5|433
1599135300000|2020-09-03 12:15:00|9122.9|9121.4|9122|9120.5|9125.1|9122.9|9121.2|9119.3|510
1599135600000|2020-09-03 12:20:00|9122.1|9120.6|9117.9|9116.4|9122.4|9120.6|9117.8|9116|411
1599135900000|2020-09-03 12:25:00|9117.8|9116.3|9120.5|9115.7|9122.2|9120.6|9117.8|9115.6|423
1599136200000|2020-09-03 12:30:00|9120.7|9115.5|9108.5|9107|9120.8|9118|9108.1|9106.6|683
1599136500000|2020-09-03 12:35:00|9108.6|9107.1|9109.9|9108.4|9111.8|9110.2|9107.9|9106|804
1599136800000|2020-09-03 12:40:00|9110|9108.5|9112|9109.6|9113.7|9111.9|9109.8|9108|519
1599137100000|2020-09-03 12:45:00|9112.1|9110.6|9115.1|9113.6|9116.3|9114.4|9112.1|9110.2|385
1599137400000|2020-09-03 12:50:00|9115.2|9113.7|9112.3|9110.8|9116.8|9115.3|9112.3|9110.4|519
1599137700000|2020-09-03 12:55:00|9112.4|9110.9|9109.6|9108.1|9113.6|9111.7|9109.5|9107.6|412
1599138000000|2020-09-03 13:00:00|9109.8|9108.3|9108.2|9106.7|9111|9108.9|9108|9106.4|607
1599138300000|2020-09-03 13:05:00|9108.1|9106.6|9111.8|9110.3|9112.1|9110.6|9106.2|9104.5|413
1599138600000|2020-09-03 13:10:00|9111.9|9110.4|9107.8|9105.4|9112.1|9110.4|9106.2|9104.3|488
1599138900000|2020-09-03 13:15:00|9107.3|9105.8|9109.5|9108|9110.5|9108.6|9107.1|9105.1|490
1599139200000|2020-09-03 13:20:00|9109.3|9107.8|9105.8|9104.3|9109.3|9107.8|9105.6|9103.8|537
1599139500000|2020-09-03 13:25:00|9105.9|9104.4|9101|9098.6|9107.2|9105.4|9099.9|9098.4|522
1599139800000|2020-09-03 13:30:00|9101.1|9098.7|9108.9|9107.4|9108.9|9107.4|9099.7|9097.8|619
1599140100000|2020-09-03 13:35:00|9108.8|9107.3|9105.5|9104|9108.8|9107.3|9104.8|9103.3|488
1599140400000|2020-09-03 13:40:00|9105.6|9104.1|9105.7|9103.3|9107.8|9105.9|9104|9102.1|567
1599140700000|2020-09-03 13:45:00|9106|9103.6|9104.4|9102.9|9106.4|9104|9102.5|9100.6|431
1599141000000|2020-09-03 13:50:00|9104.3|9102.8|9106.6|9105.1|9107.7|9106.2|9104.2|9102.5|498
1599141300000|2020-09-03 13:55:00|9106.5|9105|9100.5|9098.1|9107.1|9105.6|9097.8|9095.4|716
1599141600000|2020-09-03 14:00:00|9100.7|9098.3|9097.5|9096|9102.1|9099.7|9093.6|9092.1|692
1599141900000|2020-09-03 14:05:00|9097.7|9096.2|9097.2|9095.7|9100.9|9099.4|9094.9|9093.4|597
1599142200000|2020-09-03 14:10:00|9097.3|9095.8|9100.4|9098|9101.5|9100|9094.8|9093.1|549
1599142500000|2020-09-03 14:15:00|9100.3|9098.8|9107.2|9104.8|9107.9|9106|9099.6|9097.9|640
1599142800000|2020-09-03 14:20:00|9106.8|9105.3|9108.7|9107.2|9110.3|9108.5|9104.9|9103.1|707
1599143100000|2020-09-03 14:25:00|9109.1|9106.7|9097.1|9095.6|9109.3|9107.5|9095|9092.7|781
1599143400000|2020-09-03 14:30:00|9097|9095.5|9093.6|9092.1|9097|9095.5|9091.8|9090.3|564
1599143700000|2020-09-03 14:35:00|9093.5|9092|9092|9090.5|9093.9|9092.1|9087.9|9086.2|606
1599144000000|2020-09-03 14:40:00|9091.9|9090.4|9087.9|9086.4|9094.5|9092.7|9087|9084.8|708
1599144300000|2020-09-03 14:45:00|9087.8|9086.3|9088|9086.5|9093.5|9091.6|9086.8|9084.9|885
1599144600000|2020-09-03 14:50:00|9088.1|9086.6|9092.4|9090.9|9095.6|9093.2|9083.9|9081.5|741
1599144900000|2020-09-03 14:55:00|9092.3|9090.8|9094.8|9093.3|9098.4|9096.9|9092.3|9090.8|859
1599145200000|2020-09-03 15:00:00|9094.9|9093.4|9096.7|9095.2|9098.3|9096.4|9092.3|9090.3|845
1599145500000|2020-09-03 15:05:00|9097.1|9095.6|9099.8|9098.3|9101.7|9100|9095.6|9093.8|816
1599145800000|2020-09-03 15:10:00|9099.7|9098.2|9101|9098.6|9101.4|9099.3|9097.4|9095.9|686
1599146100000|2020-09-03 15:15:00|9101.1|9098.7|9108|9106.5|9109.8|9108|9100.5|9098.5|827
1599146400000|2020-09-03 15:20:00|9108.1|9106.6|9108.7|9107.2|9115.6|9114|9106.7|9105.2|752
1599146700000|2020-09-03 15:25:00|9108.8|9107.3|9110.3|9108.8|9111.2|9109.7|9108.3|9106.6|590
1599147000000|2020-09-03 15:30:00|9110.2|9108.7|9111|9108.6|9112|9110.5|9107.7|9105.8|721
1599147300000|2020-09-03 15:35:00|9110.8|9108.4|9109.7|9108.2|9112.2|9110.3|9107.6|9106|728
1599147600000|2020-09-03 15:40:00|9109.6|9108.1|9112.6|9110.2|9113.4|9111.5|9108.9|9107.4|654
1599147900000|2020-09-03 15:45:00|9112.1|9110.6|9110.1|9107.7|9115.1|9113.1|9108.8|9106.9|584
1599148200000|2020-09-03 15:50:00|9110|9107.6|9106.8|9104.4|9110.1|9108.4|9106.1|9104.3|415
1599148500000|2020-09-03 15:55:00|9106.7|9104.3|9106.5|9105|9110.1|9108.2|9106.1|9104.2|524
1599148800000|2020-09-03 16:00:00|9106.6|9105.1|9108.8|9107.3|9109.3|9107.5|9105.5|9103.8|482
1599149100000|2020-09-03 16:05:00|9108.7|9107.2|9107.2|9105.7|9109.8|9107.9|9106.4|9104.9|431
1599149400000|2020-09-03 16:10:00|9107.1|9105.6|9100.6|9099.1|9107.6|9105.7|9100.4|9098.5|514
1599149700000|2020-09-03 16:15:00|9100.5|9099|9105.4|9103.9|9106.8|9104.6|9100.4|9098.7|515
1599150000000|2020-09-03 16:20:00|9105.5|9104|9103.6|9101.2|9105.6|9104|9102.8|9101.1|403
1599150300000|2020-09-03 16:25:00|9103.7|9101.3|9099.9|9098.4|9103.8|9101.8|9098.7|9097|538
1599150600000|2020-09-03 16:30:00|9100|9098.5|9102.5|9101|9103.1|9101.4|9097.8|9096.2|473
1599150900000|2020-09-03 16:35:00|9102.4|9100.9|9099.8|9098.3|9102.9|9100.9|9099.5|9097.8|416
1599151200000|2020-09-03 16:40:00|9099.9|9098.4|9102.2|9100.7|9102.4|9100.9|9098.6|9096.8|297
1599151500000|2020-09-03 16:45:00|9102.3|9100.8|9103|9101.5|9103.8|9102.3|9100.4|9098.9|344
1599151800000|2020-09-03 16:50:00|9102.9|9101.4|9105|9103.5|9106.3|9104.8|9102.8|9101.3|341
1599152100000|2020-09-03 16:55:00|9104.9|9103.4|9103.8|9101.4|9105.5|9104|9101.8|9100.3|441
1599152400000|2020-09-03 17:00:00|9103.9|9101.5|9105.3|9103.8|9106.5|9105|9102.9|9101|433
1599152700000|2020-09-03 17:05:00|9105.2|9103.7|9107.9|9106.4|9108.2|9106.7|9104|9102.5|445
1599153000000|2020-09-03 17:10:00|9108|9106.5|9104.6|9103.1|9108.1|9106.6|9104.3|9102.8|417
1599153300000|2020-09-03 17:15:00|9104.5|9103|9104.8|9102.4|9107.6|9105.8|9103.8|9102.1|393
1599153600000|2020-09-03 17:20:00|9104.7|9102.3|9098|9096.5|9104.7|9102.5|9096.4|9094|522
1599153900000|2020-09-03 17:25:00|9098.4|9096|9100.6|9099.1|9101.9|9099.8|9097.6|9096|444
1599154200000|2020-09-03 17:30:00|9100.7|9099.2|9101.5|9100|9102.5|9101|9100.3|9098.8|313
1599154500000|2020-09-03 17:35:00|9101.4|9099.9|9102.1|9100.6|9102.2|9100.7|9099.3|9097.4|296
1599154800000|2020-09-03 17:40:00|9102|9100.5|9102.7|9100.3|9102.9|9101.4|9101.3|9099.8|262
1599155100000|2020-09-03 17:45:00|9101.9|9100.4|9101.5|9100|9102.8|9100.7|9100.2|9098.7|279
1599155400000|2020-09-03 17:50:00|9101.4|9099.9|9099.8|9098.3|9101.5|9100|9099|9097.5|317
1599155700000|2020-09-03 17:55:00|9099.9|9098.4|9096.5|9095|9100.7|9099.2|9096.3|9094.8|411
1599156000000|2020-09-03 18:00:00|9096.4|9094.9|9091.7|9089.3|9097.1|9095.6|9090|9088.4|610
1599156300000|2020-09-03 18:05:00|9091.1|9089.6|9095.6|9093.2|9095.6|9093.7|9090.4|9088.9|389
1599156600000|2020-09-03 18:10:00|9095.5|9093.1|9096.7|9094.3|9096.8|9094.9|9093.5|9092|406
1599156900000|2020-09-03 18:15:00|9096.6|9094.2|9096.2|9094.7|9096.8|9094.9|9094.7|9093.2|357
1599157200000|2020-09-03 18:20:00|9096.1|9094.6|9093.9|9092.4|9096.2|9094.7|9093.7|9091.8|339
1599157500000|2020-09-03 18:25:00|9094|9092.5|9096.2|9094.7|9096.4|9094.9|9093.4|9091.9|327
1599157800000|2020-09-03 18:30:00|9096.3|9094.8|9095.2|9092.8|9096.7|9095.2|9092.6|9091.1|428
1599158100000|2020-09-03 18:35:00|9094.7|9093.2|9092.8|9091.3|9095.3|9093.8|9091.9|9090.4|347
1599158400000|2020-09-03 18:40:00|9092.9|9091.4|9092.9|9091.4|9094.4|9092.5|9091.9|9090.1|370
1599158700000|2020-09-03 18:45:00|9093|9091.5|9091.4|9089.9|9093|9091.5|9090.7|9088.7|225
1599159000000|2020-09-03 18:50:00|9091.2|9089.7|9088|9086.5|9092.5|9090.6|9087.8|9086.1|360
1599159300000|2020-09-03 18:55:00|9087.8|9086.3|9089.6|9088.1|9092.8|9091.3|9087.8|9086|416
1599159600000|2020-09-03 19:00:00|9089.7|9088.2|9091.4|9089.9|9092|9090.5|9088.3|9086.8|283
1599159900000|2020-09-03 19:05:00|9091.3|9089.8|9088|9085.6|9091.8|9090.3|9086.8|9084.4|418
1599160200000|2020-09-03 19:10:00|9088.3|9085.9|9091.2|9088.8|9092.2|9090.5|9087.8|9085.9|323
1599160500000|2020-09-03 19:15:00|9091.3|9088.9|9092.4|9090.9|9092.9|9091|9091|9088.6|289
1599160800000|2020-09-03 19:20:00|9092.3|9090.8|9093.2|9091.7|9093.6|9091.8|9091.3|9089.5|375
1599161100000|2020-09-03 19:25:00|9093.3|9091.8|9095.6|9094.1|9095.9|9094.4|9093|9091.1|459
1599161400000|2020-09-03 19:30:00|9095.7|9094.2|9095.6|9094.1|9097.2|9095.3|9094.7|9092.7|280
1599161700000|2020-09-03 19:35:00|9095.7|9094.2|9094.2|9091.8|9095.8|9094.3|9093.6|9091.6|416
1599162000000|2020-09-03 19:40:00|9094.3|9091.9|9093.4|9091|9094.9|9092.7|9092.7|9090.9|349
1599162300000|2020-09-03 19:45:00|9093.5|9091.1|9093.4|9091.9|9094.6|9092.7|9091.9|9090|371
1599162600000|2020-09-03 19:50:00|9093.5|9092|9092.6|9090.2|9094.3|9092.5|9091.6|9089.5|354
1599162900000|2020-09-03 19:55:00|9092.5|9090.1|9091.4|9089.9|9092.7|9090.6|9089.8|9087.7|325
1599163200000|2020-09-03 20:00:00|9091.3|9089.8|9092.5|9090.1|9093|9091|9091.2|9089.4|327
1599163500000|2020-09-03 20:05:00|9092.6|9090.2|9092.8|9091.3|9093.5|9091.4|9091.9|9089.9|152
1599163800000|2020-09-03 20:10:00|9092.9|9091.4|9093.4|9091|9094.3|9092.1|9092.3|9090.3|131
1599164100000|2020-09-03 20:15:00|9093.5|9091.1|9093|9091.5|9093.7|9091.7|9092.9|9090.9|80
1599164400000|2020-09-03 20:20:00|9092.9|9091.4|9092.4|9090|9093.7|9091.7|9091.8|9089.9|109
1599164700000|2020-09-03 20:25:00|9092.3|9089.9|9091.8|9089.4|9092.9|9091|9090.9|9089.2|124
1599165000000|2020-09-03 20:30:00|9091.6|9089.2|9092.2|9089.8|9092.2|9089.8|9091|9088.6|71
1599165300000|2020-09-03 20:35:00|9092.1|9089.7|9094.2|9091.8|9094.3|9091.9|9091.9|9089.6|127
1599165600000|2020-09-03 20:40:00|9094.3|9091.9|9097|9094.6|9097.1|9094.7|9094|9091.8|152
1599165900000|2020-09-03 20:45:00|9096.9|9094.5|9096.9|9094.5|9097.7|9095.3|9096.8|9094.4|107
1599166200000|2020-09-03 20:50:00|9096.8|9094.4|9095.4|9093|9096.8|9094.4|9095.1|9092.7|164
1599166500000|2020-09-03 20:55:00|9095.5|9093.1|9095.9|9093.5|9095.9|9093.5|9094.7|9092.3|187
1599166800000|2020-09-03 21:00:00|9095.7|9093.3|9091.9|9089.2|9096|9093.6|9091.9|9089.2|22
1599167100000|2020-09-03 21:05:00|9093.3|9088.3|9094.2|9089.2|9094.6|9089.6|9091.7|9087.7|113
1599167400000|2020-09-03 21:10:00|9093.6|9088.9|9092.9|9087.9|9094.5|9089.5|9092.5|9087.5|87
1599167700000|2020-09-03 21:15:00|9093.8|9088.8|9094.8|9089.8|9095.1|9090.1|9091.7|9087.8|92
1599168000000|2020-09-03 21:20:00|9095.2|9090.2|9093|9088|9095.2|9090.2|9092.9|9087.9|109
1599168300000|2020-09-03 21:25:00|9093.5|9088.5|9094.4|9089.4|9095.3|9090.3|9093|9088|93
1599168600000|2020-09-03 21:30:00|9093.9|9088.9|9096|9091|9101.7|9096.7|9093.9|9088.9|196
1599168900000|2020-09-03 21:35:00|9096.7|9091.7|9096.5|9091.5|9098.5|9093.5|9095.6|9090.6|160
1599169200000|2020-09-03 21:40:00|9096.4|9091.4|9095.8|9090.8|9099.6|9094.6|9094.6|9089.6|195
1599169500000|2020-09-03 21:45:00|9095.6|9090.6|9095.8|9090.8|9097.7|9092.7|9094.2|9089.2|366
1599169800000|2020-09-03 21:50:00|9095.7|9090.7|9097|9092|9098.3|9093.3|9094.7|9089.7|195
1599170100000|2020-09-03 21:55:00|9096.8|9091.8|9097.2|9092.2|9097.9|9092.9|9095.9|9090.9|215
1599170400000|2020-09-03 22:00:00|9097|9092|9096.8|9093.9|9098.4|9094.2|9095.2|9090.5|561
1599170700000|2020-09-03 22:05:00|9097.1|9094|9096|9093.6|9097.9|9094.8|9095.2|9092.8|144
1599171000000|2020-09-03 22:10:00|9095.9|9093.5|9096.2|9093.8|9097.2|9093.9|9095.7|9093.2|102
1599171300000|2020-09-03 22:15:00|9096.3|9093.9|9098.4|9096|9098.8|9096.1|9096.2|9093.8|113
1599171600000|2020-09-03 22:20:00|9098.5|9096.1|9097.8|9095.4|9098.5|9096.1|9097.5|9095.1|71
1599171900000|2020-09-03 22:25:00|9097.6|9095.2|9098.5|9096.1|9098.8|9096.4|9097.5|9095.1|107
1599172200000|2020-09-03 22:30:00|9098.6|9096.2|9098.5|9096.1|9098.8|9096.4|9098.3|9095.9|61
1599172500000|2020-09-03 22:35:00|9098.4|9096|9098.5|9096.1|9098.6|9096.2|9097.5|9095.1|90
1599172800000|2020-09-03 22:40:00|9098.4|9096|9099.5|9097.1|9099.6|9097.2|9098.3|9095.9|119
1599173100000|2020-09-03 22:45:00|9099.4|9097|9099.7|9097.3|9100|9097.6|9099.4|9097|66
1599173400000|2020-09-03 22:50:00|9099.8|9097.4|9099.9|9097.5|9100.3|9097.9|9099.1|9097.1|96
1599173700000|2020-09-03 22:55:00|9099.8|9097.4|9100|9097.6|9100|9097.6|9099.5|9097.1|73
1599174000000|2020-09-03 23:00:00|9099.8|9097.4|9097.8|9095.4|9099.8|9098.1|9097.7|9095.3|110
1599174300000|2020-09-03 23:05:00|9097.9|9095.5|9096.5|9094.1|9097.9|9095.5|9096|9093.6|99
1599174600000|2020-09-03 23:10:00|9096.6|9094.2|9099.1|9096.7|9099.1|9096.7|9096.4|9094.1|136
1599174900000|2020-09-03 23:15:00|9099|9096.6|9099.5|9097.1|9100.2|9098.1|9098.6|9096.2|173
1599175200000|2020-09-03 23:20:00|9099.4|9097|9099.2|9096.8|9099.9|9097.9|9099|9096.6|155
1599175500000|2020-09-03 23:25:00|9099.3|9096.9|9098.6|9096.2|9099.3|9097.3|9097.7|9095.3|125
1599175800000|2020-09-03 23:30:00|9098.7|9096.3|9100.7|9098.3|9100.9|9098.9|9098.5|9096.3|219
1599176100000|2020-09-03 23:35:00|9100.6|9098.2|9101.1|9098.7|9101.8|9099.4|9100.3|9098.1|143
1599176400000|2020-09-03 23:40:00|9101.3|9098.9|9101.6|9099.2|9101.9|9099.8|9101|9098.6|167
1599176700000|2020-09-03 23:45:00|9101.5|9099.1|9102.8|9100.4|9103.1|9100.7|9101.5|9099.1|171
1599177000000|2020-09-03 23:50:00|9102.7|9100.3|9102.7|9100.3|9103|9101|9102.3|9100.2|98
1599177300000|2020-09-03 23:55:00|9102.8|9100.4|9101.9|9099.5|9102.9|9100.5|9101.4|9099.4|136
1599177600000|2020-09-04 00:00:00|9101.8|9099.4|9099.7|9097.3|9101.9|9099.5|9099.1|9096.7|238
1599177900000|2020-09-04 00:05:00|9099.8|9097.4|9097.7|9095.3|9100.1|9098.1|9097.6|9095.2|192
1599178200000|2020-09-04 00:10:00|9097.6|9095.2|9096.7|9094.3|9098|9095.8|9096.2|9094.2|153
1599178500000|2020-09-04 00:15:00|9096.6|9094.2|9095.8|9093.4|9096.8|9094.4|9095.8|9093.4|157
1599178800000|2020-09-04 00:20:00|9095.9|9093.5|9096.1|9093.7|9097.3|9095.1|9095.9|9093.5|162
1599179100000|2020-09-04 00:25:00|9096.2|9093.8|9097.3|9094.9|9097.5|9095.4|9095.7|9093.7|170
1599179400000|2020-09-04 00:30:00|9097.1|9094.7|9097|9094.6|9097.9|9095.9|9096.5|9094.3|147
1599179700000|2020-09-04 00:35:00|9097.1|9094.7|9095|9092.6|9097.4|9095.4|9095|9092.6|149
1599180000000|2020-09-04 00:40:00|9095.1|9092.7|9094.9|9093.4|9095.9|9093.7|9094.3|9092.4|139
1599180300000|2020-09-04 00:45:00|9095|9093.5|9094.1|9091.7|9095.4|9093.5|9092.9|9091.1|138
1599180600000|2020-09-04 00:50:00|9094.3|9091.9|9093.4|9091|9096.5|9094.5|9092.9|9090.5|236
1599180900000|2020-09-04 00:55:00|9093.9|9092.4|9095.6|9093.2|9095.6|9093.4|9092.9|9091|326
1599181200000|2020-09-04 01:00:00|9095|9093.5|9091.9|9089.5|9095.5|9093.5|9091.2|9089.2|293
1599181500000|2020-09-04 01:05:00|9092|9089.6|9093.3|9090.9|9094.4|9092|9091.8|9089.4|198
1599181800000|2020-09-04 01:10:00|9093.2|9090.8|9095|9092.6|9095.3|9093.5|9092.5|9090.2|216
1599182100000|2020-09-04 01:15:00|9094.9|9092.5|9095.3|9092.9|9095.5|9093.4|9093.4|9091.1|193
1599182400000|2020-09-04 01:20:00|9095.1|9093.6|9094.3|9091.9|9096|9094|9094|9091.6|198
1599182700000|2020-09-04 01:25:00|9094.7|9092.3|9094.4|9092|9094.7|9092.3|9093|9090.6|163
1599183000000|2020-09-04 01:30:00|9094.5|9092.1|9095.5|9094|9096.9|9094.6|9093.9|9091.8|209
1599183300000|2020-09-04 01:35:00|9095.9|9093.5|9095.4|9093|9096.6|9094.6|9094.5|9092.5|191
1599183600000|2020-09-04 01:40:00|9095.5|9093.1|9096.4|9094|9097.4|9095.2|9094.9|9092.9|252
1599183900000|2020-09-04 01:45:00|9096.3|9093.9|9095.1|9092.7|9097|9094.6|9095.1|9092.7|131
1599184200000|2020-09-04 01:50:00|9095.3|9092.9|9095.1|9092.7|9095.7|9093.7|9093.9|9091.9|170
1599184500000|2020-09-04 01:55:00|9095|9092.6|9095.9|9093.5|9095.9|9093.8|9094.7|9092.5|138
1599184800000|2020-09-04 02:00:00|9096.2|9093.8|9096.7|9094.3|9097.1|9095|9096.2|9093.8|131
1599185100000|2020-09-04 02:05:00|9096.6|9094.2|9095.2|9092.8|9096.6|9094.4|9095.1|9092.7|127
1599185400000|2020-09-04 02:10:00|9095.1|9092.7|9094|9091.6|9095.2|9093.1|9093.6|9091.2|148
1599185700000|2020-09-04 02:15:00|9093.8|9091.4|9093.5|9092|9093.9|9092.2|9092.7|9090.3|146
1599186000000|2020-09-04 02:20:00|9093.4|9091.9|9095.3|9092.9|9095.4|9093.5|9093.1|9091.1|163
1599186300000|2020-09-04 02:25:00|9095.2|9092.8|9095.4|9093|9096|9094|9094.6|9092.7|170
1599186600000|2020-09-04 02:30:00|9095.3|9092.9|9096.3|9093.9|9096.6|9094.6|9095.2|9092.8|133
1599186900000|2020-09-04 02:35:00|9096.4|9094|9096.9|9095.4|9097.2|9095.4|9095.6|9093.7|157
1599187200000|2020-09-04 02:40:00|9096.8|9095.3|9097.3|9095.8|9098.1|9096.3|9096.7|9094.8|173
1599187500000|2020-09-04 02:45:00|9097.2|9095.7|9098.8|9097.3|9099|9097.3|9097.1|9095.6|118
1599187800000|2020-09-04 02:50:00|9098.7|9097.2|9099.4|9097|9099.6|9097.5|9098.3|9096.4|110
1599188100000|2020-09-04 02:55:00|9099.6|9097.2|9102.2|9100.7|9102.4|9100.9|9098.8|9096.8|199
1599188400000|2020-09-04 03:00:00|9102.3|9100.8|9100.5|9099|9102.3|9100.8|9100.4|9098.4|181
1599188700000|2020-09-04 03:05:00|9100.4|9098.9|9099.6|9098.1|9100.7|9098.9|9099.4|9097.6|150
1599189000000|2020-09-04 03:10:00|9099.7|9098.2|9100.4|9098|9100.7|9098.9|9099.1|9097|137
1599189300000|2020-09-04 03:15:00|9100.5|9098.1|9100.1|9097.7|9100.7|9098.6|9099.4|9097.7|103
1599189600000|2020-09-04 03:20:00|9100.2|9097.8|9099.7|9097.3|9100.2|9097.9|9098.6|9096.6|130
1599189900000|2020-09-04 03:25:00|9099.8|9097.4|9100.3|9097.9|9100.4|9098.5|9098.6|9096.7|169
1599190200000|2020-09-04 03:30:00|9100.4|9098|9099.8|9098.3|9100.5|9098.7|9099.3|9097.5|160
1599190500000|2020-09-04 03:35:00|9099.7|9098.2|9099.4|9097.9|9100.9|9099|9099.4|9097.6|113
1599190800000|2020-09-04 03:40:00|9098.9|9097.4|9100|9097.6|9100.1|9098.1|9098.9|9097|115
1599191100000|2020-09-04 03:45:00|9099.9|9097.5|9099.1|9096.7|9100|9097.9|9097.9|9096|145
1599191400000|2020-09-04 03:50:00|9099.2|9096.8|9098.9|9097.4|9099.2|9097.7|9098.3|9096.7|93
1599191700000|2020-09-04 03:55:00|9099|9097.5|9099.4|9097|9099.5|9097.8|9098.1|9096.3|113
1599192000000|2020-09-04 04:00:00|9099.5|9097.1|9099.6|9098.1|9100.5|9098.6|9099.1|9097|91
1599192300000|2020-09-04 04:05:00|9099.7|9098.2|9099.4|9097|9100.2|9098.3|9098.7|9096.8|111
1599192600000|2020-09-04 04:10:00|9099|9097.5|9098.6|9096.2|9099.6|9097.6|9097.7|9095.8|107
1599192900000|2020-09-04 04:15:00|9098.5|9096.1|9098.6|9097.1|9099.2|9097.4|9098.5|9096.1|109
1599193200000|2020-09-04 04:20:00|9098.5|9097|9097.4|9095|9099.1|9097.2|9097.3|9095|111
1599193500000|2020-09-04 04:25:00|9097.5|9095.1|9096.2|9094.7|9097.6|9096|9096|9094.3|172
1599193800000|2020-09-04 04:30:00|9096.3|9094.8|9096.1|9094.6|9096.3|9094.8|9094.7|9092.9|200
1599194100000|2020-09-04 04:35:00|9096.2|9094.7|9097.1|9095.6|9097.1|9095.6|9096|9094.5|106
1599194400000|2020-09-04 04:40:00|9097|9095.5|9097.7|9096.2|9097.7|9096.2|9096.9|9095.1|117
1599194700000|2020-09-04 04:45:00|9097.8|9096.3|9097.7|9096.2|9097.8|9096.3|9097.2|9095.3|134
1599195000000|2020-09-04 04:50:00|9097.6|9096.1|9096.5|9095|9097.7|9096.2|9096.4|9094.9|77
1599195300000|2020-09-04 04:55:00|9096.4|9094.9|9096.2|9094.7|9097.8|9095.9|9096.1|9094.4|125
1599195600000|2020-09-04 05:00:00|9096.3|9094.8|9097|9095.5|9097.1|9095.6|9095.4|9093.5|187
1599195900000|2020-09-04 05:05:00|9096.9|9095.4|9097.3|9095.8|9097.9|9096.1|9096.9|9095|134
1599196200000|2020-09-04 05:10:00|9097.2|9095.7|9095.5|9094|9097.8|9095.9|9095.5|9093.5|105
1599196500000|2020-09-04 05:15:00|9095.6|9094.1|9096.5|9095|9097.8|9096.3|9095.5|9093.9|130
1599196800000|2020-09-04 05:20:00|9096.4|9094.9|9096.2|9094.7|9097.4|9095.4|9095.5|9094|148
1599197100000|2020-09-04 05:25:00|9096.3|9094.8|9097.5|9096|9097.9|9096|9096.2|9094.5|154
1599197400000|2020-09-04 05:30:00|9097.4|9095.9|9098|9096.5|9098.2|9096.7|9097.3|9095.8|199
1599197700000|2020-09-04 05:35:00|9098.1|9096.6|9099|9096.6|9099.3|9097.7|9098|9096.1|261
1599198000000|2020-09-04 05:40:00|9098.9|9096.5|9099|9097.5|9099.6|9097.6|9098.3|9096.4|153
1599198300000|2020-09-04 05:45:00|9099.4|9097.9|9099.8|9098.3|9100.2|9098.4|9098.8|9096.9|335
1599198600000|2020-09-04 05:50:00|9099.9|9098.4|9099.1|9097.6|9100.2|9098.4|9099|9097.3|163
1599198900000|2020-09-04 05:55:00|9099|9097.5|9097.5|9095.1|9099.8|9097.9|9096.7|9094.8|199
1599199200000|2020-09-04 06:00:00|9097.7|9095.3|9095.4|9093.9|9098.2|9096.7|9095.4|9093.9|303
1599199500000|2020-09-04 06:05:00|9095.5|9094|9096.5|9095|9097.2|9095.7|9094.8|9093.3|406
1599199800000|2020-09-04 06:10:00|9096.4|9094.9|9099.2|9096.8|9099.3|9097.6|9096.3|9094.7|264
1599200100000|2020-09-04 06:15:00|9099.1|9096.7|9100.1|9097.7|9101.3|9099.8|9097.2|9095.5|340
1599200400000|2020-09-04 06:20:00|9100|9097.6|9100.9|9099.4|9101.7|9100|9098.9|9097.3|292
1599200700000|2020-09-04 06:25:00|9100.8|9099.3|9101.9|9099.5|9102.1|9100.2|9100.3|9098.4|261
1599201000000|2020-09-04 06:30:00|9101.2|9099.7|9104.9|9103.4|9106.4|9104.6|9101|9099.5|378
1599201300000|2020-09-04 06:35:00|9104.8|9103.3|9104.7|9102.3|9104.9|9103.4|9102.7|9101.2|435
1599201600000|2020-09-04 06:40:00|9104.6|9102.2|9106|9103.6|9106.2|9104.7|9103.9|9102.1|253
1599201900000|2020-09-04 06:45:00|9105.9|9103.5|9108.8|9107.3|9108.8|9107.3|9104.8|9103.1|328
1599202200000|2020-09-04 06:50:00|9108.9|9107.4|9106.5|9105|9109.9|9108.1|9106|9104.5|508
1599202500000|2020-09-04 06:55:00|9106.4|9104.9|9107.9|9105.5|9108.8|9107.3|9104.3|9102.5|514
1599202800000|2020-09-04 07:00:00|9107.7|9105.3|9105|9103.5|9108.3|9106.8|9104.8|9103.3|526
1599203100000|2020-09-04 07:05:00|9104.9|9103.4|9107.1|9105.6|9107.9|9106.4|9104.9|9103.3|330
1599203400000|2020-09-04 07:10:00|9107|9105.5|9107|9105.5|9108.5|9106.9|9104.6|9103.1|489
1599203700000|2020-09-04 07:15:00|9106.9|9105.4|9112.2|9109.8|9114.4|9112.4|9105.5|9104|466
1599204000000|2020-09-04 07:20:00|9112.3|9109.9|9108.2|9105.8|9112.4|9110.5|9108.1|9105.7|389
1599204300000|2020-09-04 07:25:00|9108.1|9105.7|9109.1|9107.6|9110.8|9108.4|9106.4|9104.5|391
1599204600000|2020-09-04 07:30:00|9108.9|9107.4|9104.6|9103.1|9110|9108|9103.3|9101.3|534
1599204900000|2020-09-04 07:35:00|9104.5|9103|9103.8|9102.3|9105.2|9103.3|9102.4|9100.6|474
1599205200000|2020-09-04 07:40:00|9103.9|9102.4|9105|9103.5|9105.7|9104|9099.9|9098|523
1599205500000|2020-09-04 07:45:00|9104.8|9103.3|9103.2|9101.7|9105.8|9103.9|9102.6|9100.5|498
1599205800000|2020-09-04 07:50:00|9103|9101.5|9103.1|9100.7|9105.6|9103.7|9101.4|9099.5|418
1599206100000|2020-09-04 07:55:00|9103|9100.6|9105.6|9104.1|9106.2|9104.7|9102.3|9100.1|483
1599206400000|2020-09-04 08:00:00|9105.5|9104|9105.4|9103.9|9108.3|9106.4|9105.4|9103.7|411
1599206700000|2020-09-04 08:05:00|9105.5|9104|9105.8|9104.3|9107.1|9105.6|9103.8|9101.5|350
1599207000000|2020-09-04 08:10:00|9105.7|9104.2|9108.5|9106.1|9109.3|9107.4|9104.9|9102.8|301
1599207300000|2020-09-04 08:15:00|9108.4|9106|9105.6|9104.1|9108.8|9106.8|9103.2|9101.2|459
1599207600000|2020-09-04 08:20:00|9105.7|9104.2|9110.7|9108.3|9111.2|9109.7|9105.2|9103.3|353
1599207900000|2020-09-04 08:25:00|9110.8|9108.4|9112.4|9110|9112.7|9110.8|9108.9|9107.1|246
1599208200000|2020-09-04 08:30:00|9112.5|9110.1|9116.9|9114.5|9117|9114.6|9112|9110|351
1599208500000|2020-09-04 08:35:00|9116.8|9114.4|9109.9|9107.5|9118.1|9116.6|9108.8|9106.9|509
1599208800000|2020-09-04 08:40:00|9109.8|9107.4|9105.6|9104.1|9110.2|9108.7|9105.4|9103.5|347
1599209100000|2020-09-04 08:45:00|9105.5|9104|9102.7|9100.3|9106|9104.1|9099.7|9097.7|368
1599209400000|2020-09-04 08:50:00|9102.6|9100.2|9096.7|9094.3|9103|9101|9095.8|9094.2|336
1599209700000|2020-09-04 08:55:00|9096.4|9094.9|9097.4|9095.9|9099.4|9097.4|9096.3|9094.5|421
1599210000000|2020-09-04 09:00:00|9097.5|9096|9097.6|9095.2|9098.3|9096.4|9094.9|9093.3|332
1599210300000|2020-09-04 09:05:00|9097.7|9095.3|9100.2|9097.8|9101.8|9099.8|9096.2|9094.7|356
1599210600000|2020-09-04 09:10:00|9100.3|9097.9|9102.4|9100.9|9102.8|9101.1|9098.3|9096.1|477
1599210900000|2020-09-04 09:15:00|9102.5|9101|9104.3|9101.9|9104.7|9103.1|9099|9097.1|361
1599211200000|2020-09-04 09:20:00|9104.2|9102.7|9102.4|9100.9|9104.4|9102.7|9101.1|9099.3|370
1599211500000|2020-09-04 09:25:00|9102.3|9100.8|9102|9099.6|9104.3|9102.5|9101.3|9099.4|378
1599211800000|2020-09-04 09:30:00|9102.1|9099.7|9104.7|9103.2|9105.3|9103.5|9100.8|9099.2|280
1599212100000|2020-09-04 09:35:00|9104.8|9103.3|9106.2|9104.7|9108.7|9107.2|9104.7|9103|336
1599212400000|2020-09-04 09:40:00|9106.1|9104.6|9106.5|9105|9107.8|9105.8|9105.4|9103.4|381
1599212700000|2020-09-04 09:45:00|9106.6|9105.1|9105.1|9102.7|9108.1|9106.1|9103.2|9101.6|308
1599213000000|2020-09-04 09:50:00|9105.3|9102.9|9107|9105.5|9108.4|9106.6|9104.6|9102.9|262
1599213300000|2020-09-04 09:55:00|9106.9|9105.4|9103|9101.5|9108.6|9106.8|9103|9101.1|344
1599213600000|2020-09-04 10:00:00|9103.1|9101.6|9104.7|9102.3|9106|9104.1|9101.9|9100.4|299
1599213900000|2020-09-04 10:05:00|9104.8|9102.4|9097.5|9095.1|9106.1|9104.1|9096.6|9094.7|427
1599214200000|2020-09-04 10:10:00|9097.6|9095.2|9096.4|9094.9|9098.9|9096.6|9095.8|9094.2|332
1599214500000|2020-09-04 10:15:00|9096.3|9094.8|9102.7|9101.2|9103.9|9102.3|9096.3|9094.2|399
1599214800000|2020-09-04 10:20:00|9102.8|9101.3|9105.4|9103.9|9106.1|9104.2|9101.5|9100|289
1599215100000|2020-09-04 10:25:00|9105.5|9104|9104.1|9102.6|9106.3|9104.3|9101.4|9099.8|331
1599215400000|2020-09-04 10:30:00|9104|9102.5|9107.5|9106|9108.1|9106.1|9103.9|9102|263
1599215700000|2020-09-04 10:35:00|9107.9|9106.4|9107.6|9106.1|9110.1|9108.3|9107.2|9105.7|327
1599216000000|2020-09-04 10:40:00|9107.4|9105.9|9109|9106.6|9109.6|9107.6|9106.3|9103.9|392
1599216300000|2020-09-04 10:45:00|9108.9|9106.5|9111|9108.6|9111.9|9110|9108|9106.3|304
1599216600000|2020-09-04 10:50:00|9111.1|9108.7|9110.5|9109|9114.4|9112.4|9108.8|9107.3|373
1599216900000|2020-09-04 10:55:00|9110.6|9109.1|9113.5|9111.1|9114.8|9113.1|9109.9|9107.9|337
1599217200000|2020-09-04 11:00:00|9113.9|9111.5|9108.9|9107.4|9114.7|9113.2|9108.6|9106.7|483
1599217500000|2020-09-04 11:05:00|9109|9107.5|9107.1|9105.6|9109.9|9108|9106.3|9104.3|408
1599217800000|2020-09-04 11:10:00|9107|9105.5|9109.7|9108.2|9110.3|9108.4|9107|9105.1|352
1599218100000|2020-09-04 11:15:00|9109.8|9108.3|9111.1|9109.6|9112|9110.5|9108.7|9106.7|472
1599218400000|2020-09-04 11:20:00|9111|9109.5|9106.9|9105.4|9111.8|9110.2|9106.4|9104.9|432
1599218700000|2020-09-04 11:25:00|9107|9105.5|9109|9107.5|9109.9|9108.4|9106.2|9104.7|327
1599219000000|2020-09-04 11:30:00|9109.1|9107.6|9114.9|9113.4|9115.2|9113.5|9108.9|9107.1|371
1599219300000|2020-09-04 11:35:00|9115.5|9114|9115|9113.5|9115.9|9114.2|9112.2|9110.5|330
1599219600000|2020-09-04 11:40:00|9115.1|9113.6|9116.4|9114.9|9118.8|9116.8|9114.8|9112.8|390
1599219900000|2020-09-04 11:45:00|9117.2|9114.8|9115.5|9114|9118.1|9116.4|9114.7|9112.9|334
1599220200000|2020-09-04 11:50:00|9115.2|9113.7|9114.7|9112.3|9116.1|9114.1|9112.2|9110.4|337
1599220500000|2020-09-04 11:55:00|9114.5|9112.1|9113.6|9111.2|9115|9113.5|9108.5|9106.7|587
1599220800000|2020-09-04 12:00:00|9113.5|9111.1|9115.2|9112.8|9115.9|9113.9|9112.9|9110.8|489
1599221100000|2020-09-04 12:05:00|9114.9|9113.4|9113.1|9111.6|9116|9114.3|9112.9|9110.8|414
1599221400000|2020-09-04 12:10:00|9113.4|9111|9114.7|9113.2|9115.2|9113.4|9112.2|9110.5|459
1599221700000|2020-09-04 12:15:00|9114.3|9112.8|9111.4|9109.9|9114.4|9112.9|9109.3|9107.7|427
1599222000000|2020-09-04 12:20:00|9111.5|9110|9109.3|9106.9|9111.5|9110|9106.4|9104.4|464
1599222300000|2020-09-04 12:25:00|9109.2|9106.8|9111.3|9108.5|9115.5|9110.7|9108.4|9106.3|669
1599222600000|2020-09-04 12:30:00|9112.2|9108.2|9113.5|9111.1|9122.2|9119.9|9103.7|9101.3|1696
1599222900000|2020-09-04 12:35:00|9113.8|9111.4|9124.1|9121.7|9125.1|9122.7|9113.3|9110.9|1138
1599223200000|2020-09-04 12:40:00|9124.3|9121.9|9118|9116.5|9126.6|9124.9|9118|9115.8|920
1599223500000|2020-09-04 12:45:00|9118.5|9116.1|9119|9116.6|9120.7|9118.4|9115.3|9113.1|794
1599223800000|2020-09-04 12:50:00|9119.2|9116.8|9128.5|9127|9128.9|9127|9118.8|9116.4|687
1599224100000|2020-09-04 12:55:00|9128.7|9127.2|9131.3|9129.8|9135.8|9134|9127.9|9126.2|919
1599224400000|2020-09-04 13:00:00|9131.4|9129.9|9131.9|9130.4|9137.4|9135.5|9130.5|9128.5|946
1599224700000|2020-09-04 13:05:00|9132|9130.5|9131.3|9129.8|9136.1|9134.4|9129|9127|1019
1599225000000|2020-09-04 13:10:00|9131.4|9129.9|9131.7|9129.3|9135.1|9133.2|9129.8|9128.1|882
1599225300000|2020-09-04 13:15:00|9131.6|9129.2|9132.2|9130.7|9134.2|9132.4|9130.4|9128.6|757
1599225600000|2020-09-04 13:20:00|9133|9130.6|9134.5|9133|9136.5|9134.9|9130.5|9128.5|579
1599225900000|2020-09-04 13:25:00|9134.6|9133.1|9137.6|9135.2|9138.5|9136.6|9133.1|9131.3|626
1599226200000|2020-09-04 13:30:00|9137.7|9135.3|9133.5|9132|9138.7|9136.9|9132.3|9130.3|782
1599226500000|2020-09-04 13:35:00|9133.1|9131.6|9137.5|9136|9139.8|9138.3|9132.1|9130.4|717
1599226800000|2020-09-04 13:40:00|9137.4|9135.9|9139.9|9138.4|9141.9|9140.1|9134.9|9132.9|823
1599227100000|2020-09-04 13:45:00|9139.8|9138.3|9149.6|9147.2|9149.8|9147.9|9138.6|9137.1|852
1599227400000|2020-09-04 13:50:00|9149.7|9147.3|9150.3|9148.8|9151|9149|9147.8|9146.1|765
1599227700000|2020-09-04 13:55:00|9150.4|9148.9|9149.7|9147.3|9150.9|9149.4|9147.9|9146.2|518
1599228000000|2020-09-04 14:00:00|9149.6|9147.2|9151.2|9149.7|9152|9150.1|9145.4|9143.8|758
1599228300000|2020-09-04 14:05:00|9151.1|9149.6|9152.1|9150.6|9155|9153.1|9150.3|9148.8|770
1599228600000|2020-09-04 14:10:00|9152.4|9150.9|9153.6|9152.1|9154.4|9152.9|9149.4|9147.9|699
1599228900000|2020-09-04 14:15:00|9153.7|9152.2|9153.5|9152|9155.3|9153.8|9152|9150.5|666
1599229200000|2020-09-04 14:20:00|9153.2|9151.7|9151|9149.5|9153.6|9152.1|9148.2|9146.7|844
1599229500000|2020-09-04 14:25:00|9150.9|9149.4|9151.4|9149.9|9153.2|9151.6|9148|9146.5|761
1599229800000|2020-09-04 14:30:00|9151.2|9149.7|9152.1|9149.7|9153.2|9151.7|9148.1|9146.6|693
1599230100000|2020-09-04 14:35:00|9151.5|9150|9154|9152.5|9155.2|9153.2|9151.2|9149.3|612
1599230400000|2020-09-04 14:40:00|9154.4|9152.9|9154.6|9153.1|9156.3|9154.5|9153.5|9151.7|783
1599230700000|2020-09-04 14:45:00|9154.7|9153.2|9158.4|9156|9159|9156.8|9152.6|9151.1|757
1599231000000|2020-09-04 14:50:00|9158.2|9155.8|9156.6|9155.1|9160.8|9158.8|9153.5|9151.6|735
1599231300000|2020-09-04 14:55:00|9156.5|9155|9155.1|9153.6|9158.4|9156.6|9151.8|9150.3|772
1599231600000|2020-09-04 15:00:00|9155.2|9153.7|9159.5|9158|9160.5|9159|9153.1|9151|604
1599231900000|2020-09-04 15:05:00|9159.4|9157.9|9163.6|9161.2|9164.6|9162.7|9158.5|9157|525
1599232200000|2020-09-04 15:10:00|9162.9|9161.4|9155.9|9154.4|9163.9|9162.4|9155.8|9153.8|510
1599232500000|2020-09-04 15:15:00|9156|9154.5|9156.1|9154.6|9157.6|9155.4|9153.4|9151.6|530
1599232800000|2020-09-04 15:20:00|9156.2|9154.7|9157.8|9156.3|9159.5|9157.5|9156.1|9154.2|611
1599233100000|2020-09-04 15:25:00|9157.7|9156.2|9157.4|9155.9|9160.4|9158.5|9156.8|9155|466
1599233400000|2020-09-04 15:30:00|9157.3|9155.8|9155.5|9154|9157.3|9155.8|9154.5|9152.6|604
1599233700000|2020-09-04 15:35:00|9155.6|9154.1|9153.5|9152|9156.1|9154.6|9150.1|9148.2|734
1599234000000|2020-09-04 15:40:00|9153.4|9151.9|9151.2|9148.8|9153.7|9152.2|9146.7|9144.8|632
1599234300000|2020-09-04 15:45:00|9151.1|9148.7|9152.4|9150|9154.1|9152.1|9149.9|9147.5|458
1599234600000|2020-09-04 15:50:00|9152.3|9149.9|9153.7|9152.2|9155.1|9153.1|9151.8|9149.9|513
1599234900000|2020-09-04 15:55:00|9153.8|9152.3|9148.6|9147.1|9155|9153.1|9148|9146.3|621
1599235200000|2020-09-04 16:00:00|9148.4|9146.9|9149.5|9147.1|9150.2|9148.4|9146.2|9144.7|660
1599235500000|2020-09-04 16:05:00|9149.3|9147.8|9150.7|9149.2|9153.8|9152.1|9149.1|9147.5|513
1599235800000|2020-09-04 16:10:00|9150.8|9149.3|9151.2|9149.7|9152.2|9150.7|9149|9147.5|445
1599236100000|2020-09-04 16:15:00|9151.3|9149.8|9148.7|9147.2|9151.6|9150|9146.1|9144.2|474
1599236400000|2020-09-04 16:20:00|9148.6|9147.1|9146|9144.5|9148.6|9147.1|9143.8|9142.3|500
1599236700000|2020-09-04 16:25:00|9145.9|9144.4|9143.9|9142.4|9146.6|9145.1|9143.5|9142|537
1599237000000|2020-09-04 16:30:00|9144.1|9142.6|9142|9140.5|9144.6|9143.1|9140.2|9138.3|575
1599237300000|2020-09-04 16:35:00|9141.9|9140.4|9141.3|9139.8|9142.1|9140.6|9139.3|9137.8|421
1599237600000|2020-09-04 16:40:00|9141.4|9139.9|9140.5|9139|9141.7|9140.2|9139|9137.5|420
1599237900000|2020-09-04 16:45:00|9140.6|9139.1|9142.1|9140.6|9142.2|9140.7|9139|9137.5|324
1599238200000|2020-09-04 16:50:00|9142.2|9140.7|9142|9140.5|9143.9|9142.4|9141.2|9139.7|388
1599238500000|2020-09-04 16:55:00|9141.9|9140.4|9140.7|9139.2|9142.1|9140.6|9139.9|9138.4|390
1599238800000|2020-09-04 17:00:00|9140.6|9139.1|9140.4|9138.9|9141.8|9140|9140.3|9138.8|379
1599239100000|2020-09-04 17:05:00|9140.5|9139|9139.7|9138.2|9140.5|9139|9138.1|9136.6|234
1599239400000|2020-09-04 17:10:00|9139.6|9138.1|9140.5|9139|9141.8|9139.8|9137.2|9135.7|332
1599239700000|2020-09-04 17:15:00|9140.6|9139.1|9138.6|9137.1|9141.7|9139.8|9138.2|9136.7|466
1599240000000|2020-09-04 17:20:00|9138.5|9137|9138.5|9137|9138.7|9137.2|9137|9135.5|331
1599240300000|2020-09-04 17:25:00|9138.6|9137.1|9137.9|9136.4|9139.3|9137.8|9137.4|9135.8|320
1599240600000|2020-09-04 17:30:00|9137.8|9136.3|9137.8|9136.3|9139.4|9137.4|9135.2|9133.7|323
1599240900000|2020-09-04 17:35:00|9137.7|9136.2|9137.2|9135.7|9138.9|9137.4|9136.3|9134.8|355
1599241200000|2020-09-04 17:40:00|9137.1|9135.6|9135.4|9133.9|9137.1|9135.6|9135.2|9133.7|196
1599241500000|2020-09-04 17:45:00|9135.3|9133.8|9138.8|9137.3|9139|9137.5|9134.5|9133|390
1599241800000|2020-09-04 17:50:00|9138.9|9137.4|9137.8|9136.3|9138.9|9137.4|9137.7|9136.1|244
1599242100000|2020-09-04 17:55:00|9137.9|9136.4|9139.8|9138.3|9140.5|9139|9137.8|9136.3|286
1599242400000|2020-09-04 18:00:00|9139.9|9138.4|9139.7|9138.2|9140.8|9139.2|9138.1|9136.6|395
1599242700000|2020-09-04 18:05:00|9139.6|9138.1|9138.1|9136.6|9139.6|9138.1|9137.5|9136|263
1599243000000|2020-09-04 18:10:00|9138.2|9136.7|9139|9137.5|9139.8|9138.3|9137.8|9136.3|161
1599243300000|2020-09-04 18:15:00|9138.9|9137.4|9137.2|9135.7|9139|9137.5|9135|9133.5|359
1599243600000|2020-09-04 18:20:00|9137.3|9135.8|9136.1|9134.6|9138.3|9136.8|9135.7|9134.2|243
1599243900000|2020-09-04 18:25:00|9135.9|9134.4|9133.8|9132.3|9136|9134.5|9133.8|9132.3|249
1599244200000|2020-09-04 18:30:00|9133.5|9132|9132.5|9131|9133.9|9132.4|9131.4|9129.9|302
1599244500000|2020-09-04 18:35:00|9132.3|9130.8|9130.6|9129.1|9132.3|9130.8|9129.7|9128.2|304
1599244800000|2020-09-04 18:40:00|9130.8|9129.3|9129.4|9127.9|9132|9130.5|9128|9126.5|397
1599245100000|2020-09-04 18:45:00|9129.3|9127.8|9126|9123.6|9129.7|9128.2|9124|9122.4|403
1599245400000|2020-09-04 18:50:00|9125.9|9123.5|9125.8|9124.3|9127.7|9125.9|9125.5|9123.5|314
1599245700000|2020-09-04 18:55:00|9125.7|9124.2|9123.1|9121.6|9125.9|9124.4|9122.3|9120.5|445
1599246000000|2020-09-04 19:00:00|9123.2|9121.7|9124.6|9122.2|9125.3|9123.5|9122.7|9121.2|503
1599246300000|2020-09-04 19:05:00|9124.5|9122.1|9123.8|9121.4|9125.6|9123.6|9122.7|9120.8|402
1599246600000|2020-09-04 19:10:00|9123.4|9121.9|9125.2|9122.8|9126.3|9124.2|9123.2|9121.3|293
1599246900000|2020-09-04 19:15:00|9125.3|9122.9|9125.2|9122.8|9125.4|9123|9123|9120.6|255
1599247200000|2020-09-04 19:20:00|9125.3|9122.9|9125.4|9123|9126.2|9123.9|9124.9|9122.7|206
1599247500000|2020-09-04 19:25:00|9125.5|9123.1|9129|9126.6|9129|9126.6|9124.7|9122.7|223
1599247800000|2020-09-04 19:30:00|9128.9|9126.5|9126.7|9125.2|9129|9126.9|9126.5|9125|256
1599248100000|2020-09-04 19:35:00|9126.6|9125.1|9126.3|9123.9|9128.1|9126.1|9125.6|9123.7|401
1599248400000|2020-09-04 19:40:00|9126.2|9123.8|9125.4|9123|9127|9125.2|9124.8|9122.9|343
1599248700000|2020-09-04 19:45:00|9125.5|9123.1|9125|9123.5|9125.6|9123.8|9124.1|9122.1|216
1599249000000|2020-09-04 19:50:00|9125.1|9123.6|9127|9124.6|9127|9125.1|9124.6|9122.9|381
1599249300000|2020-09-04 19:55:00|9126.9|9124.5|9128.8|9126.4|9129.8|9127.6|9126.6|9124.5|431
1599249600000|2020-09-04 20:00:00|9128.4|9126.9|9129.4|9127|9129.9|9127.7|9128.3|9126.2|253
1599249900000|2020-09-04 20:05:00|9129.5|9127.1|9129.5|9127.1|9129.6|9127.6|9128.1|9126.1|203
1599250200000|2020-09-04 20:10:00|9129.4|9127|9130.7|9128.3|9130.8|9128.4|9129.4|9127|163
1599250500000|2020-09-04 20:15:00|9130.5|9128.1|9130.7|9128.3|9131.2|9128.8|9130.3|9127.9|214
1599250800000|2020-09-04 20:20:00|9130.8|9128.4|9132.7|9131.2|9133.7|9131.5|9130.5|9128.1|180
1599251100000|2020-09-04 20:25:00|9132.8|9131.3|9135.8|9133.4|9136.6|9134.2|9132.5|9130.4|264
1599251400000|2020-09-04 20:30:00|9135.9|9133.5|9136|9133.6|9136.5|9134.1|9135.3|9132.9|142
1599251700000|2020-09-04 20:35:00|9136.1|9133.7|9136.7|9134.3|9137.3|9134.9|9136|9133.6|127
1599252000000|2020-09-04 20:40:00|9136.9|9134.5|9134.3|9131.9|9137.2|9134.8|9133.3|9130.9|167
1599252300000|2020-09-04 20:45:00|9133.8|9131.4|9132.8|9130.4|9134.2|9131.8|9132.4|9130|103
1599252600000|2020-09-04 20:50:00|9132.9|9130.5|9135.3|9132.9|9135.6|9133.2|9131.5|9128.2|222
1599252900000|2020-09-04 20:55:00|9135.2|9132.8|9137.3|9132.7|9137.8|9134|9133.9|9131.5|245
1599422400000|2020-09-06 20:00:00|9138.5|9132.5|9138.5|9132.5|9138.5|9132.5|9138.5|9132.5|1
1599426000000|2020-09-06 21:00:00|9144.3|9133.3|9140.9|9129.9|9144.3|9133.3|9140.9|9129.9|2
1599426300000|2020-09-06 21:05:00|9137.4|9130.8|9137.5|9131.1|9139.9|9132.4|9137|9128.3|31
1599426600000|2020-09-06 21:10:00|9137.2|9130.8|9135.6|9132.2|9139.7|9132.2|9135.6|9128.5|19
1599426900000|2020-09-06 21:15:00|9139.7|9128.7|9136.3|9132.9|9139.8|9133|9135.9|9128.1|14
1599427200000|2020-09-06 21:20:00|9135.8|9133.4|9137.9|9132.9|9139.2|9134.2|9135.5|9130.5|83
1599427500000|2020-09-06 21:25:00|9136.5|9131.5|9137.9|9132.9|9139|9134|9133.9|9128.9|100
1599427800000|2020-09-06 21:30:00|9137.7|9132.7|9137.1|9132.1|9137.7|9132.7|9135.6|9130.6|134
1599428100000|2020-09-06 21:35:00|9137|9132|9138|9133|9140.7|9135.7|9135.9|9130.9|182
1599428400000|2020-09-06 21:40:00|9137.7|9132.7|9138.8|9133.8|9140.5|9135.5|9137.3|9132.3|174
1599428700000|2020-09-06 21:45:00|9139.6|9134.6|9138.6|9133.6|9140.5|9135.5|9137.2|9132.2|174
1599429000000|2020-09-06 21:50:00|9138.9|9133.9|9139.8|9134.8|9140.8|9135.8|9137.6|9132.6|130
1599429300000|2020-09-06 21:55:00|9139.3|9134.3|9138.6|9133.6|9141|9136|9137.4|9132.4|136
1599429600000|2020-09-06 22:00:00|9138.5|9133.5|9138.3|9133.3|9140.1|9135.1|9136.3|9131.3|364
1599429900000|2020-09-06 22:05:00|9138.5|9133.5|9137.7|9135.1|9140.7|9135.8|9137.3|9133.2|289
1599430200000|2020-09-06 22:10:00|9139|9134.9|9136|9133.5|9140.7|9135.7|9135.4|9131.6|261
1599430500000|2020-09-06 22:15:00|9136.3|9133.2|9137.7|9135.3|9139.8|9135.4|9135.3|9132.3|372
1599430800000|2020-09-06 22:20:00|9138.7|9133.9|9135.5|9133.1|9138.7|9135.3|9135.3|9131.8|303
1599431100000|2020-09-06 22:25:00|9135.6|9133.2|9135.4|9133|9137.9|9134.5|9135.3|9132.2|235
1599431400000|2020-09-06 22:30:00|9135.5|9133.1|9135.3|9132.7|9136|9133.2|9134.4|9131|186
1599431700000|2020-09-06 22:35:00|9135.4|9132.8|9135.1|9132.7|9136.5|9133.5|9134.1|9131.2|218
1599432000000|2020-09-06 22:40:00|9135|9132.6|9134.4|9132|9136.6|9133.7|9134.3|9131.9|146
1599432300000|2020-09-06 22:45:00|9134.9|9132.5|9134.4|9132|9135.4|9133|9133.8|9131.2|149
1599432600000|2020-09-06 22:50:00|9134.5|9132.1|9133.4|9131|9134.5|9132.1|9132.6|9130.4|130
1599432900000|2020-09-06 22:55:00|9133.7|9131.3|9134.7|9132.3|9135|9132.5|9133.3|9130.8|149
1599433200000|2020-09-06 23:00:00|9134.6|9132.2|9134|9131.6|9134.9|9132.5|9133.7|9131.3|166
1599433500000|2020-09-06 23:05:00|9134.1|9131.7|9133.4|9131|9134.2|9131.8|9133.2|9130.8|130
1599433800000|2020-09-06 23:10:00|9133.3|9130.9|9134.2|9131.8|9134.6|9132.2|9133.3|9130.9|118
1599434100000|2020-09-06 23:15:00|9134.3|9131.9|9135.5|9133.1|9135.6|9133.2|9133.9|9131.5|145
1599434400000|2020-09-06 23:20:00|9135.6|9133.2|9136.1|9133.7|9136.8|9134.4|9135.4|9133|103
1599434700000|2020-09-06 23:25:00|9136|9133.6|9136.2|9133.8|9136.6|9134.2|9135.8|9133.4|119
1599435000000|2020-09-06 23:30:00|9136.3|9133.9|9134.6|9132.2|9136.3|9133.9|9134.4|9132|143
1599435300000|2020-09-06 23:35:00|9134.7|9132.3|9134.9|9132.5|9135|9132.6|9134.5|9132.1|95
1599435600000|2020-09-06 23:40:00|9134.8|9132.4|9135.6|9133.2|9135.9|9133.5|9134.6|9132.2|149
1599435900000|2020-09-06 23:45:00|9135.7|9133.3|9135.7|9133.3|9136|9133.6|9135.5|9133.1|85
1599436200000|2020-09-06 23:50:00|9135.8|9133.4|9136.6|9134.2|9136.8|9134.4|9135.3|9132.9|133
1599436500000|2020-09-06 23:55:00|9136.7|9134.3|9136.8|9134.4|9137.9|9135.5|9136.6|9134.2|140
1599436800000|2020-09-07 00:00:00|9136.7|9134.3|9135.1|9133.6|9137|9134.9|9135|9132.8|179
1599437100000|2020-09-07 00:05:00|9135.4|9133|9136|9133.6|9136.4|9134.1|9134.7|9132.8|188
1599437400000|2020-09-07 00:10:00|9135.9|9133.5|9137.4|9135|9137.6|9135.4|9135.3|9133.3|152
1599437700000|2020-09-07 00:15:00|9137.5|9135.1|9136.4|9134|9137.5|9135.1|9135.3|9133.2|168
1599438000000|2020-09-07 00:20:00|9136.3|9133.9|9136.7|9134.3|9136.8|9134.6|9135.8|9133.6|90
1599438300000|2020-09-07 00:25:00|9136.6|9134.2|9137.4|9135|9137.6|9135.4|9136.4|9134|127
1599438600000|2020-09-07 00:30:00|9137.3|9134.9|9136.1|9133.7|9137.4|9135|9135.7|9133.3|87
1599438900000|2020-09-07 00:35:00|9136|9133.6|9135.1|9132.7|9136|9133.6|9135|9132.6|136
1599439200000|2020-09-07 00:40:00|9135|9132.6|9135.1|9132.7|9135.3|9132.9|9134.8|9132.4|94
1599439500000|2020-09-07 00:45:00|9135|9132.6|9134|9131.6|9135.1|9132.7|9133.9|9131.5|85
1599439800000|2020-09-07 00:50:00|9134.1|9131.7|9135.9|9133.5|9136.1|9133.7|9133.9|9131.5|171
1599440100000|2020-09-07 00:55:00|9136|9133.6|9135.9|9133.5|9138.2|9135.8|9135.6|9133.3|197
1599440400000|2020-09-07 01:00:00|9136|9133.6|9136.4|9134|9136.5|9134.5|9135.7|9133.3|169
1599440700000|2020-09-07 01:05:00|9136.5|9134.1|9136.1|9133.7|9136.8|9134.6|9135.9|9133.6|161
1599441000000|2020-09-07 01:10:00|9136.2|9133.8|9137.5|9135.1|9138|9135.6|9135.8|9133.7|146
1599441300000|2020-09-07 01:15:00|9137.4|9135|9137.6|9135.2|9137.9|9135.5|9136.4|9134.3|173
1599441600000|2020-09-07 01:20:00|9137.7|9135.3|9136.6|9134.2|9137.8|9135.4|9136|9133.7|173
1599441900000|2020-09-07 01:25:00|9136.5|9134.1|9137.5|9135.1|9137.5|9135.1|9136.1|9134|146
1599442200000|2020-09-07 01:30:00|9137.4|9135|9137.6|9135.2|9138.3|9135.9|9136.7|9134.3|186
1599442500000|2020-09-07 01:35:00|9137.7|9135.3|9137.7|9135.3|9137.7|9135.8|9136.8|9134.8|106
1599442800000|2020-09-07 01:40:00|9137.6|9135.2|9137.8|9135.4|9138.4|9136.4|9137.3|9135.1|147
1599443100000|2020-09-07 01:45:00|9137.7|9135.3|9138.4|9136|9138.5|9136.1|9137.6|9135.2|50
1599443400000|2020-09-07 01:50:00|9138.3|9135.9|9139.8|9138.3|9140.3|9138.5|9137.8|9135.8|152
1599443700000|2020-09-07 01:55:00|9139.7|9138.2|9139.7|9137.3|9140|9138.3|9139.3|9136.9|113
1599444000000|2020-09-07 02:00:00|9139.8|9137.4|9140.9|9138.5|9141.1|9138.7|9139.7|9137.3|135
1599444300000|2020-09-07 02:05:00|9141|9138.6|9141.5|9140|9141.9|9140.1|9140.9|9138.5|117
1599444600000|2020-09-07 02:10:00|9141.4|9139.9|9142.6|9140.2|9142.8|9140.7|9140.5|9138.5|195
1599444900000|2020-09-07 02:15:00|9142.5|9140.1|9142.8|9140.4|9142.8|9140.8|9141|9138.9|146
1599445200000|2020-09-07 02:20:00|9142.7|9140.3|9143.9|9141.5|9144|9142|9142.2|9139.8|135
1599445500000|2020-09-07 02:25:00|9143.8|9141.4|9143.7|9141.3|9144.1|9142|9143.3|9141|144
1599445800000|2020-09-07 02:30:00|9143.8|9141.4|9144.7|9142.3|9145|9142.6|9143|9141|152
1599446100000|2020-09-07 02:35:00|9144.8|9142.4|9145.2|9142.8|9145.6|9143.2|9144.5|9142.3|102
1599446400000|2020-09-07 02:40:00|9145.3|9142.9|9144.2|9141.8|9145.4|9143.1|9143|9141.2|163
1599446700000|2020-09-07 02:45:00|9144.1|9141.7|9143.3|9140.9|9144.2|9142.2|9143.2|9140.8|147
1599447000000|2020-09-07 02:50:00|9142.7|9141.2|9143.5|9141.1|9143.8|9142|9142.7|9140.7|210
1599447300000|2020-09-07 02:55:00|9143.6|9141.2|9143.6|9141.2|9143.7|9141.8|9142.9|9140.9|99
1599447600000|2020-09-07 03:00:00|9143.7|9141.3|9144.4|9142.9|9144.9|9142.9|9143.4|9141.2|136
1599447900000|2020-09-07 03:05:00|9144.3|9142.8|9144.3|9141.9|9144.5|9142.9|9143.6|9141.6|123
1599448200000|2020-09-07 03:10:00|9144.2|9141.8|9143.8|9142.3|9144.7|9142.7|9143.7|9141.8|122
1599448500000|2020-09-07 03:15:00|9143.9|9142.4|9143.4|9141.9|9144.3|9142.4|9143.2|9140.9|126
1599448800000|2020-09-07 03:20:00|9143.3|9141.8|9143.9|9141.5|9144.1|9142.2|9143.2|9141.5|104
1599449100000|2020-09-07 03:25:00|9144|9141.6|9143|9140.6|9144|9142|9142.5|9140.6|119
1599449400000|2020-09-07 03:30:00|9143.1|9140.7|9143|9141.5|9143.2|9141.6|9142.6|9140.5|94
1599449700000|2020-09-07 03:35:00|9142.9|9141.4|9141.1|9139.6|9142.9|9141.4|9140.9|9138.8|99
1599450000000|2020-09-07 03:40:00|9141|9139.5|9141.6|9139.2|9141.7|9139.8|9140.8|9138.9|101
1599450300000|2020-09-07 03:45:00|9141.5|9139.1|9141.3|9138.9|9141.6|9139.7|9140.8|9138.8|90
1599450600000|2020-09-07 03:50:00|9141.4|9139|9139.7|9138.2|9141.4|9139.4|9139.4|9137.5|106
1599450900000|2020-09-07 03:55:00|9139.6|9138.1|9139.1|9136.7|9140.1|9138.2|9138.5|9136.4|128
1599451200000|2020-09-07 04:00:00|9139.2|9136.8|9140.2|9137.8|9140.8|9138.7|9138.8|9136.7|128
1599451500000|2020-09-07 04:05:00|9139.9|9138.4|9140.8|9138.4|9140.9|9139.1|9139.3|9137.3|157
1599451800000|2020-09-07 04:10:00|9140.7|9138.3|9140.8|9138.4|9140.9|9138.9|9140.1|9138.2|69
1599452100000|2020-09-07 04:15:00|9140.9|9138.5|9140.3|9138.8|9141.4|9139.4|9140.1|9138.2|123
1599452400000|2020-09-07 04:20:00|9140.2|9138.7|9140.9|9139.4|9141.4|9139.4|9140.2|9138.3|92
1599452700000|2020-09-07 04:25:00|9140.7|9139.2|9140.3|9138.8|9141.1|9139.3|9140.2|9138.2|69
1599453000000|2020-09-07 04:30:00|9140.7|9138.3|9140|9137.6|9140.9|9139|9139.2|9137.5|99
1599453300000|2020-09-07 04:35:00|9139.9|9137.5|9138.7|9137.2|9139.9|9137.9|9138.4|9136.5|128
1599453600000|2020-09-07 04:40:00|9139.1|9137.6|9139.9|9137.5|9139.9|9138|9138.9|9136.9|97
1599453900000|2020-09-07 04:45:00|9139.8|9137.4|9140.2|9137.8|9140.3|9138.3|9139.1|9137.2|80
1599454200000|2020-09-07 04:50:00|9140.3|9137.9|9140.1|9138.6|9140.4|9138.6|9139.7|9137.6|93
1599454500000|2020-09-07 04:55:00|9140|9138.5|9141.9|9140.4|9142.5|9140.6|9139.6|9138.1|110
1599454800000|2020-09-07 05:00:00|9141.8|9140.3|9142.1|9139.7|9142.4|9140.6|9141.3|9139.2|251
1599455100000|2020-09-07 05:05:00|9142|9139.6|9143.1|9140.7|9143.2|9141.3|9141.6|9139.5|75
1599455400000|2020-09-07 05:10:00|9143.2|9140.8|9144|9141.6|9144.1|9142.1|9142.7|9140.7|125
1599455700000|2020-09-07 05:15:00|9144.1|9141.7|9143.2|9140.8|9144.2|9142.3|9142.8|9140.7|73
1599456000000|2020-09-07 05:20:00|9143.1|9140.7|9143.4|9141|9143.5|9141.7|9142.6|9140.7|71
1599456300000|2020-09-07 05:25:00|9143.5|9141.1|9143.7|9141.3|9144|9142|9142.9|9140.9|247
1599456600000|2020-09-07 05:30:00|9143.8|9141.4|9142.8|9140.4|9144.2|9142.2|9142.1|9140.1|209
1599456900000|2020-09-07 05:35:00|9142.7|9140.3|9143.4|9141|9143.7|9141.8|9142.1|9140|116
1599457200000|2020-09-07 05:40:00|9143.3|9140.9|9143.4|9141|9143.7|9141.7|9142.7|9140.8|109
1599457500000|2020-09-07 05:45:00|9143.5|9141.1|9144.6|9143.1|9145.1|9143.1|9143.4|9141.1|232
1599457800000|2020-09-07 05:50:00|9145|9142.6|9146.7|9144.3|9146.9|9145.2|9144.1|9142.2|214
1599458100000|2020-09-07 05:55:00|9146.8|9144.4|9143.3|9140.9|9147|9145.1|9143|9140.6|183
1599458400000|2020-09-07 06:00:00|9143.2|9140.8|9142|9139.6|9143.6|9141.2|9141.2|9139.2|308
1599458700000|2020-09-07 06:05:00|9142.1|9139.7|9141.2|9139.7|9143|9141|9141.1|9139.1|319
1599459000000|2020-09-07 06:10:00|9141.7|9139.3|9142.1|9140.6|9142.4|9140.6|9140.3|9138.4|250
1599459300000|2020-09-07 06:15:00|9142|9140.5|9142.4|9140|9143.1|9141.1|9141.4|9139.6|225
1599459600000|2020-09-07 06:20:00|9142.5|9140.1|9141.3|9139.8|9142.6|9140.4|9141|9138.9|227
1599459900000|2020-09-07 06:25:00|9141.4|9139.9|9142.4|9140.9|9142.9|9141.1|9141.1|9139.2|246
1599460200000|2020-09-07 06:30:00|9142.3|9140.8|9141.1|9139.6|9143.8|9142.1|9140.6|9138.8|339
1599460500000|2020-09-07 06:35:00|9141|9139.5|9141.1|9138.7|9141.8|9139.7|9140.5|9138.6|254
1599460800000|2020-09-07 06:40:00|9141.2|9138.8|9142.1|9140.6|9142.7|9140.7|9140.7|9138.7|295
1599461100000|2020-09-07 06:45:00|9142.2|9140.7|9142.9|9141.4|9144|9142.2|9141.9|9140.1|358
1599461400000|2020-09-07 06:50:00|9142.8|9141.3|9144|9142.5|9144|9142.5|9142.5|9141|227
1599461700000|2020-09-07 06:55:00|9143.9|9142.4|9144|9141.6|9144.3|9142.6|9142.1|9140.4|264
1599462000000|2020-09-07 07:00:00|9144.1|9141.7|9141.8|9140.3|9144.1|9141.7|9141.1|9139.2|339
1599462300000|2020-09-07 07:05:00|9141.7|9140.2|9141.4|9139.9|9145.1|9143.2|9141.4|9139.9|295
1599462600000|2020-09-07 07:10:00|9141.9|9140.4|9139.3|9137.8|9142.5|9140.5|9139.2|9137.7|366
1599462900000|2020-09-07 07:15:00|9139.2|9137.7|9137.5|9135.1|9140.2|9138.7|9136.7|9135|368
1599463200000|2020-09-07 07:20:00|9137.4|9135|9128.2|9125.8|9138|9136.3|9127.8|9125.7|418
1599463500000|2020-09-07 07:25:00|9128.1|9125.7|9124.9|9122.5|9128.5|9126.5|9122.9|9121.2|466
1599463800000|2020-09-07 07:30:00|9124.8|9122.4|9125.2|9123.7|9126.5|9124.8|9122.2|9120.2|473
1599464100000|2020-09-07 07:35:00|9125.6|9123.2|9124.7|9123.2|9125.9|9124.1|9121.6|9119.7|518
1599464400000|2020-09-07 07:40:00|9124.8|9123.3|9124.9|9122.5|9126.1|9123.8|9123.6|9121.6|365
1599464700000|2020-09-07 07:45:00|9125|9122.6|9128.1|9125.7|9128.4|9126.6|9124.5|9122.3|335
1599465000000|2020-09-07 07:50:00|9128.2|9125.8|9129.8|9127.4|9130.6|9128.7|9127.2|9125.2|247
1599465300000|2020-09-07 07:55:00|9129.4|9127|9131.8|9129.4|9132.2|9130|9128.7|9126.5|281
1599465600000|2020-09-07 08:00:00|9131.9|9129.5|9129.8|9128.3|9133.5|9131.2|9129.2|9127.3|277
1599465900000|2020-09-07 08:05:00|9130.3|9127.9|9130.3|9128.8|9132.2|9129.9|9128.7|9127|372
1599466200000|2020-09-07 08:10:00|9130.2|9128.7|9124.6|9123.1|9130.2|9128.7|9123.9|9122.4|263
1599466500000|2020-09-07 08:15:00|9124.9|9123.4|9123.4|9121.9|9125.4|9123.9|9122.9|9121.4|328
1599466800000|2020-09-07 08:20:00|9123.3|9121.8|9126|9123.6|9126|9124.1|9122.9|9120.8|365
1599467100000|2020-09-07 08:25:00|9126.1|9123.7|9124.6|9123.1|9126.7|9125.1|9123.2|9121.7|334
1599467400000|2020-09-07 08:30:00|9124.5|9123|9125.1|9122.7|9126.6|9124.7|9123.5|9121.5|302
1599467700000|2020-09-07 08:35:00|9125.3|9122.9|9123.2|9120.8|9125.6|9123.5|9122.3|9120.4|318
1599468000000|2020-09-07 08:40:00|9123.3|9120.9|9124.6|9122.2|9125.4|9123.7|9122.2|9120.2|255
1599468300000|2020-09-07 08:45:00|9124.5|9122.1|9125.8|9124.3|9126.3|9124.6|9124|9121.7|328
1599468600000|2020-09-07 08:50:00|9125.7|9124.2|9128.2|9126.7|9129.5|9127.6|9125.7|9124.2|398
1599468900000|2020-09-07 08:55:00|9128.1|9126.6|9131.3|9129.8|9131.9|9130.2|9128|9126.1|272
1599469200000|2020-09-07 09:00:00|9131.4|9129.9|9132.7|9131.2|9134.6|9132.5|9131.3|9129.6|496
1599469500000|2020-09-07 09:05:00|9132.8|9131.3|9135.5|9134|9136|9134.1|9132.6|9130.7|356
1599469800000|2020-09-07 09:10:00|9135.6|9134.1|9140.7|9138.3|9141.8|9139.8|9135.5|9133.7|488
1599470100000|2020-09-07 09:15:00|9140.6|9138.2|9138.2|9135.8|9141.9|9140.2|9137.5|9135.5|420
1599470400000|2020-09-07 09:20:00|9138.3|9135.9|9138.4|9136.9|9139.4|9137.3|9137.2|9135.4|327
1599470700000|2020-09-07 09:25:00|9138.3|9136.8|9140.3|9137.9|9142.1|9140|9138.3|9136.4|312
1599471000000|2020-09-07 09:30:00|9140.4|9138|9142.7|9140.3|9142.7|9140.5|9139.8|9137.7|265
1599471300000|2020-09-07 09:35:00|9142.6|9140.2|9142.5|9140.1|9145.2|9143.2|9141.3|9139.5|375
1599471600000|2020-09-07 09:40:00|9142.4|9140|9140.6|9138.2|9142.7|9140.7|9140|9138.1|296
1599471900000|2020-09-07 09:45:00|9140|9138.5|9138.6|9137.1|9140.6|9138.7|9138.6|9136.7|203
1599472200000|2020-09-07 09:50:00|9139.1|9136.7|9140.9|9138.5|9141.1|9139.6|9138.9|9136.5|205
1599472500000|2020-09-07 09:55:00|9140.8|9138.4|9137.2|9135.7|9141.1|9139.6|9136.1|9134.6|310
1599472800000|2020-09-07 10:00:00|9137.8|9136.3|9136.3|9134.8|9139.5|9137.5|9135.4|9133.5|337
1599473100000|2020-09-07 10:05:00|9136.5|9135|9137.4|9135|9137.9|9136|9135.9|9134.1|260
1599473400000|2020-09-07 10:10:00|9137.5|9135.1|9139.5|9138|9139.7|9138.1|9136.5|9134.2|346
1599473700000|2020-09-07 10:15:00|9139.6|9138.1|9150.1|9147.7|9150.1|9147.9|9139.4|9137.9|443
1599474000000|2020-09-07 10:20:00|9150.2|9147.8|9152.1|9149.7|9153.5|9151.3|9147.9|9145.6|417
1599474300000|2020-09-07 10:25:00|9151.9|9149.5|9150.3|9147.9|9152.9|9151|9149|9146.8|352
1599474600000|2020-09-07 10:30:00|9150.1|9147.7|9151|9148.6|9152.8|9150.8|9148.5|9146.3|421
1599474900000|2020-09-07 10:35:00|9151.1|9148.7|9149.7|9147.3|9151.6|9149.8|9148.2|9146.2|327
1599475200000|2020-09-07 10:40:00|9149.8|9147.4|9146.9|9144.5|9150.5|9148.4|9146.3|9144.3|356
1599475500000|2020-09-07 10:45:00|9146.8|9144.4|9143.3|9140.9|9147.8|9145.6|9142.9|9140.7|321
1599475800000|2020-09-07 10:50:00|9143.2|9140.8|9147|9144.6|9148|9145.6|9142.3|9140.1|240
1599476100000|2020-09-07 10:55:00|9147.1|9144.7|9142.7|9140.3|9147.3|9145.2|9141.8|9140|349
1599476400000|2020-09-07 11:00:00|9142.8|9140.4|9141.6|9139.2|9143.3|9141.3|9140.6|9139|264
1599476700000|2020-09-07 11:05:00|9141.5|9139.1|9139.5|9138|9141.9|9140.2|9139.4|9137.5|241
1599477000000|2020-09-07 11:10:00|9139.6|9138.1|9143.1|9140.7|9143.2|9141.1|9138.7|9136.8|272
1599477300000|2020-09-07 11:15:00|9143.2|9140.8|9143.6|9142.1|9144.3|9142.4|9142.6|9140.5|274
1599477600000|2020-09-07 11:20:00|9143.5|9142|9144.8|9142.4|9145.9|9144.4|9143.4|9141.9|246
1599477900000|2020-09-07 11:25:00|9144.9|9142.5|9143|9141.5|9144.9|9143.1|9141.9|9140.4|250
1599478200000|2020-09-07 11:30:00|9142.9|9141.4|9141.7|9140.2|9143.9|9142.2|9141.7|9139.8|202
1599478500000|2020-09-07 11:35:00|9141.8|9140.3|9142.9|9141.4|9144.1|9142.4|9141.4|9139.9|376
1599478800000|2020-09-07 11:40:00|9142.8|9141.3|9141.1|9139.6|9143.5|9141.6|9141.1|9139.5|177
1599479100000|2020-09-07 11:45:00|9141.2|9139.7|9142.3|9140.8|9143.3|9141.3|9140.9|9139.4|181
1599479400000|2020-09-07 11:50:00|9142.8|9141.3|9144.2|9142.7|9144.2|9142.7|9141.6|9139.7|217
1599479700000|2020-09-07 11:55:00|9144.1|9142.6|9142.9|9141.4|9147.2|9145|9142.6|9140.7|405
1599480000000|2020-09-07 12:00:00|9142.8|9141.3|9142.7|9141.2|9143.3|9141.6|9141.1|9139.3|305
1599480300000|2020-09-07 12:05:00|9142.6|9141.1|9144.6|9143.1|9145.2|9143.7|9142.2|9140.1|202
1599480600000|2020-09-07 12:10:00|9144|9142.5|9141.9|9140.4|9144.9|9142.9|9141.5|9140|172
1599480900000|2020-09-07 12:15:00|9141.8|9140.3|9141.4|9139.9|9144.9|9143.1|9141.1|9139.6|249
1599481200000|2020-09-07 12:20:00|9141.3|9139.8|9142.6|9141.1|9143.7|9142.1|9140.3|9138.4|303
1599481500000|2020-09-07 12:25:00|9142.7|9141.2|9142.6|9141.1|9143.3|9141.6|9141.2|9139.3|287
1599481800000|2020-09-07 12:30:00|9142.7|9141.2|9143.2|9140.8|9143.3|9141.8|9142|9140.3|285
1599482100000|2020-09-07 12:35:00|9143.1|9140.7|9144.1|9142.6|9144.7|9143.1|9142.6|9140.7|174
1599482400000|2020-09-07 12:40:00|9144|9142.5|9150.6|9148.2|9151.4|9149.6|9144|9142.5|378
1599482700000|2020-09-07 12:45:00|9150.4|9148.9|9153.5|9151.1|9153.8|9151.8|9150.4|9148.5|339
1599483000000|2020-09-07 12:50:00|9153.4|9151|9154.4|9152.9|9156.2|9154.4|9153|9150.9|357
1599483300000|2020-09-07 12:55:00|9154.8|9152.4|9154.5|9153|9154.9|9153.2|9152.5|9150.6|331
1599483600000|2020-09-07 13:00:00|9154.4|9152.9|9153.8|9152.3|9158.1|9155.9|9153.8|9152.1|449
1599483900000|2020-09-07 13:05:00|9153.9|9152.4|9155.8|9153.4|9156.3|9154.5|9151.2|9149.1|435
1599484200000|2020-09-07 13:10:00|9155.7|9153.3|9154.7|9152.3|9156.1|9153.7|9152.4|9150.3|233
1599484500000|2020-09-07 13:15:00|9154.8|9152.4|9155.4|9153|9156.4|9154|9154.5|9152.1|245
1599484800000|2020-09-07 13:20:00|9155.3|9152.9|9155.1|9152.7|9155.6|9153.6|9153.8|9151.7|214
1599485100000|2020-09-07 13:25:00|9155.2|9152.8|9155.2|9152.8|9156.2|9154.2|9154.6|9152.5|270
1599485400000|2020-09-07 13:30:00|9155.3|9152.9|9154.5|9152.1|9156.1|9154.1|9153.9|9151.7|280
1599485700000|2020-09-07 13:35:00|9154.1|9152.6|9156.7|9154.3|9157.2|9154.8|9153.9|9151.9|307
1599486000000|2020-09-07 13:40:00|9156.6|9154.2|9153.8|9151.4|9157|9154.9|9153.4|9151|246
1599486300000|2020-09-07 13:45:00|9153.9|9151.5|9154|9151.6|9154.7|9152.8|9152.6|9150.8|242
1599486600000|2020-09-07 13:50:00|9153.9|9151.5|9153.4|9151.9|9154.2|9152.2|9151.7|9149.9|300
1599486900000|2020-09-07 13:55:00|9153.3|9151.8|9157.7|9155.3|9157.7|9155.8|9151.5|9149.5|309
1599487200000|2020-09-07 14:00:00|9157.8|9155.4|9157.7|9156.2|9159.9|9157.7|9155.3|9153.2|463
1599487500000|2020-09-07 14:05:00|9157.8|9156.3|9157.4|9155|9160.1|9158.2|9156|9154.3|476
1599487800000|2020-09-07 14:10:00|9157.5|9155.1|9157.1|9155.6|9158.8|9156.7|9156.1|9154.6|256
1599488100000|2020-09-07 14:15:00|9157.2|9155.7|9157.5|9155.1|9159.4|9157.9|9156.7|9154.9|269
1599488400000|2020-09-07 14:20:00|9157.4|9155|9156.1|9154.6|9157.6|9155.5|9154.9|9153.4|174
1599488700000|2020-09-07 14:25:00|9156|9154.5|9153.4|9151|9156.6|9154.6|9152.7|9150.8|304
1599489000000|2020-09-07 14:30:00|9153.3|9150.9|9153.1|9151.6|9153.5|9152|9151.7|9149.8|314
1599489300000|2020-09-07 14:35:00|9153.5|9151.1|9153.5|9151.1|9153.9|9152.1|9152|9150.1|244
1599489600000|2020-09-07 14:40:00|9153.4|9151|9147.5|9145.1|9153.6|9151.7|9146.4|9144.9|434
1599489900000|2020-09-07 14:45:00|9147.4|9145|9144.7|9143.2|9149.1|9147.1|9144.4|9142.4|416
1599490200000|2020-09-07 14:50:00|9144.5|9143|9146.7|9144.3|9146.7|9144.8|9143.4|9141.2|471
1599490500000|2020-09-07 14:55:00|9146.2|9144.7|9151|9149.5|9153|9150.6|9145.5|9143.6|483
1599490800000|2020-09-07 15:00:00|9151.1|9149.6|9154.8|9153.3|9155.2|9153.4|9150.6|9148.6|373
1599491100000|2020-09-07 15:05:00|9154.7|9153.2|9157|9154.6|9157.5|9155.1|9154.5|9152.6|179
1599491400000|2020-09-07 15:10:00|9156.6|9155.1|9156|9153.6|9157.9|9155.8|9155.1|9153.2|184
1599491700000|2020-09-07 15:15:00|9156.1|9153.7|9155.4|9153|9158|9155.8|9155.2|9152.9|236
1599492000000|2020-09-07 15:20:00|9155.5|9153.1|9155.7|9153.3|9156.6|9154.5|9154.9|9152.9|142
1599492300000|2020-09-07 15:25:00|9155.8|9153.4|9154.3|9151.9|9155.9|9154|9153.8|9151.4|232
1599492600000|2020-09-07 15:30:00|9154.4|9152|9155.3|9152.9|9155.3|9153.3|9153.6|9151.8|141
1599492900000|2020-09-07 15:35:00|9155.2|9152.8|9156.6|9155.1|9157.9|9156|9154.7|9152.8|181
1599493200000|2020-09-07 15:40:00|9156.5|9155|9158.7|9156.3|9159.5|9157.4|9156.3|9154.5|175
1599493500000|2020-09-07 15:45:00|9158.8|9156.4|9158.7|9156.3|9159.3|9157.2|9157.3|9155.4|258
1599493800000|2020-09-07 15:50:00|9158.6|9156.2|9160.1|9157.7|9160.4|9158.3|9158.3|9155.9|202
1599494100000|2020-09-07 15:55:00|9160.2|9157.8|9157.7|9156.2|9160.3|9157.9|9157.6|9155.3|205
1599494400000|2020-09-07 16:00:00|9157.6|9156.1|9163.3|9160.9|9165.2|9162.8|9157.1|9155.2|271
1599494700000|2020-09-07 16:05:00|9163.5|9161.1|9161.4|9159|9163.9|9161.5|9160.9|9158.9|136
1599495000000|2020-09-07 16:10:00|9161.3|9158.9|9160.4|9158|9161.3|9159.2|9159.8|9158|206
1599495300000|2020-09-07 16:15:00|9160.5|9158.1|9162.6|9160.2|9162.8|9160.8|9158.9|9157|248
1599495600000|2020-09-07 16:20:00|9162.8|9160.4|9162|9160.5|9163.9|9162.2|9160.9|9159.2|318
1599495900000|2020-09-07 16:25:00|9162.5|9160.1|9163.4|9161.9|9165|9162.6|9161.9|9160.1|179
1599496200000|2020-09-07 16:30:00|9163.3|9161.8|9164.4|9162|9165.8|9163.9|9163.3|9161.6|157
1599496500000|2020-09-07 16:35:00|9163.9|9162.4|9165.2|9162.8|9165.3|9163.3|9161.3|9159.4|291
1599496800000|2020-09-07 16:40:00|9165.4|9163|9165.9|9163.5|9166.5|9164.6|9163.6|9161.2|622
1599497100000|2020-09-07 16:45:00|9165.8|9163.4|9164|9161.6|9165.9|9163.9|9163.6|9161.2|139
1599497400000|2020-09-07 16:50:00|9163.9|9161.5|9165.3|9162.9|9165.8|9163.7|9163.4|9161|222
1599497700000|2020-09-07 16:55:00|9165.2|9162.8|9165.8|9163.4|9166.5|9164.5|9164.4|9162|146
1599498000000|2020-09-07 17:00:00|9165.9|9163.5|9166.2|9163.8|9166.8|9164.4|9165.3|9162.9|257
1599498300000|2020-09-07 17:05:00|9166.3|9163.9|9166.1|9163.7|9167|9164.6|9165.9|9163.5|204
1599498600000|2020-09-07 17:10:00|9166.2|9163.8|9165.4|9163|9166.7|9164.2|9165|9162.6|305
1599498900000|2020-09-07 17:15:00|9165.5|9163.1|9166.9|9164.5|9167.2|9164.8|9164.9|9162.5|222
1599499200000|2020-09-07 17:20:00|9166.8|9164.4|9166.9|9164.5|9167.5|9165.1|9166.6|9164.2|142
1599499500000|2020-09-07 17:25:00|9167|9164.6|9167.3|9164.9|9167.4|9165|9166.8|9164.4|134
1599499800000|2020-09-07 17:30:00|9167.2|9164.8|9169.2|9166.6|9169.3|9166.9|9166.9|9164.5|245
1599500100000|2020-09-07 17:35:00|9169.1|9166.7|9168.7|9166.3|9169.3|9166.8|9168.3|9165.9|386
1599500400000|2020-09-07 17:40:00|9168.5|9166.1|9170.2|9167.8|9170.6|9168.2|9168.5|9166.1|369
1599500700000|2020-09-07 17:45:00|9170.1|9167.7|9170.5|9168.1|9171.3|9168.9|9170|9167.6|271
1599501000000|2020-09-07 17:50:00|9170.6|9168.2|9170.6|9168.2|9171|9168.6|9170.1|9167.7|231
1599501300000|2020-09-07 17:55:00|9170.7|9168.3|9170.4|9168|9170.7|9168.3|9170.3|9167.9|164
1599501600000|2020-09-07 18:00:00|9170.5|9168.1|9169.7|9167.3|9170.6|9168.2|9169.4|9167|210
1599501900000|2020-09-07 18:05:00|9169.6|9167.2|9168.3|9165.9|9169.7|9167.3|9168.1|9165.7|175
1599502200000|2020-09-07 18:10:00|9168.4|9166|9168.5|9166.1|9168.6|9166.2|9168.2|9165.8|108
1599502500000|2020-09-07 18:15:00|9168.6|9166.2|9165.6|9162.1|9168.6|9166.2|9164.4|9159.8|377
1599502800000|2020-09-07 18:20:00|9165.3|9162|9166|9162.6|9167.1|9163.5|9165|9161.8|613
1599503100000|2020-09-07 18:25:00|9166.1|9162.5|9166.5|9162.6|9167.2|9163.5|9165.6|9162.3|598
1599503400000|2020-09-07 18:30:00|9166.4|9162.5|9166.3|9162.5|9167.2|9163.1|9165.4|9162.1|513
1599503700000|2020-09-07 18:35:00|9166.1|9162.6|9165.9|9162.6|9166.6|9163.3|9165.3|9162.2|650
1599504000000|2020-09-07 18:40:00|9166|9162.5|9165.5|9162.2|9166.7|9163.2|9165|9161.6|484
1599504300000|2020-09-07 18:45:00|9165.6|9162.1|9166|9162|9166.3|9163.2|9165|9161.7|387
1599504600000|2020-09-07 18:50:00|9165.9|9162.2|9165.6|9162.6|9166.5|9163.5|9165.1|9161.7|411
1599504900000|2020-09-07 18:55:00|9165.7|9162.5|9164.1|9161.7|9166.3|9163.2|9163.6|9160.2|441
1599505200000|2020-09-07 19:00:00|9164.2|9161.8|9163.7|9161.2|9164.8|9162.1|9163.2|9160|479
1599505500000|2020-09-07 19:05:00|9163.8|9161.1|9164|9160.8|9164.5|9161.7|9163.5|9160.8|339
1599505800000|2020-09-07 19:10:00|9163.8|9161|9164.6|9161.4|9164.6|9161.7|9163.6|9160.8|466
1599506100000|2020-09-07 19:15:00|9164.3|9161.5|9164|9161|9164.5|9161.5|9163.4|9160.4|441
1599506400000|2020-09-07 19:20:00|9163.9|9161.1|9164.7|9161.4|9166|9161.7|9163.2|9160.3|517
1599506700000|2020-09-07 19:25:00|9164.8|9161.3|9165|9161.5|9165.6|9162|9163.9|9160.9|433
1599507000000|2020-09-07 19:30:00|9164.4|9161.4|9165.9|9161.4|9166.1|9162.4|9164.1|9161.2|398
1599507300000|2020-09-07 19:35:00|9166.2|9161.2|9165.5|9161.1|9166.2|9162.3|9164.1|9160.8|501
1599507600000|2020-09-07 19:40:00|9165.4|9161|9164.7|9160.6|9165.6|9162|9163.5|9160.1|696
1599507900000|2020-09-07 19:45:00|9164.5|9160.5|9164.1|9160.4|9164.9|9161.4|9163.3|9159.6|407
1599508200000|2020-09-07 19:50:00|9164|9160.5|9164.6|9160.4|9164.6|9161.4|9163.1|9160|553
1599508500000|2020-09-07 19:55:00|9164.1|9160.9|9164.3|9160.8|9164.9|9161.7|9163.2|9160.2|627
1599508800000|2020-09-07 20:00:00|9163.7|9160.2|9163.9|9160.8|9164.7|9161.2|9163.1|9159.8|689
1599509100000|2020-09-07 20:05:00|9163.8|9160.6|9164.2|9161.8|9164.8|9161.9|9163.5|9160.5|331
1599509400000|2020-09-07 20:10:00|9164.3|9161.6|9164.6|9161|9165.2|9162|9163.8|9160.9|418
1599509700000|2020-09-07 20:15:00|9164.5|9161.1|9164.4|9161.4|9164.8|9161.6|9163.3|9160.7|332
1599510000000|2020-09-07 20:20:00|9164.2|9161.3|9163.8|9161.1|9164.4|9161.7|9163.7|9160.8|386
1599510300000|2020-09-07 20:25:00|9163.9|9161|9163.9|9161.2|9164.9|9161.5|9163.6|9160.3|348
1599510600000|2020-09-07 20:30:00|9163.8|9161|9164.2|9160.9|9165|9162.3|9163.1|9160.5|423
1599510900000|2020-09-07 20:35:00|9164.3|9161|9164.3|9161.2|9165.3|9162.2|9163.7|9160.8|411
1599511200000|2020-09-07 20:40:00|9164.1|9161.3|9163.8|9160.1|9164.5|9161.9|9163.1|9159.8|511
1599511500000|2020-09-07 20:45:00|9163.9|9160.2|9164|9160|9164.5|9160.7|9163.2|9159.2|446
1599511800000|2020-09-07 20:50:00|9163.9|9160.3|9163.1|9160|9164.4|9160.6|9162.8|9159.5|541
1599512100000|2020-09-07 20:55:00|9163.5|9160.1|9163.9|9158.9|9164.6|9160.1|9163.1|9158.1|277
1599512400000|2020-09-07 21:00:00|9164.1|9159.1|9168.2|9163.2|9168.2|9163.2|9163.8|9158.8|27
1599512700000|2020-09-07 21:05:00|9168.8|9163.8|9168|9163|9169.6|9164.6|9166.9|9161.9|98
1599513000000|2020-09-07 21:10:00|9167.9|9162.9|9164.4|9159.4|9167.9|9162.9|9162.3|9157.3|170
1599513300000|2020-09-07 21:15:00|9164.3|9159.3|9166.7|9161.7|9168|9163|9163.5|9158.5|149
1599513600000|2020-09-07 21:20:00|9167|9162|9167.2|9162.2|9169.1|9164.1|9166.5|9161.5|124
1599513900000|2020-09-07 21:25:00|9167.3|9162.3|9165.3|9160.3|9168.9|9163.9|9165.2|9160.2|117
1599514200000|2020-09-07 21:30:00|9167.9|9162.9|9167.8|9162.8|9168.7|9163.7|9164.5|9159.5|248
1599514500000|2020-09-07 21:35:00|9167.4|9162.4|9166|9161|9168|9163|9164.7|9159.7|241
1599514800000|2020-09-07 21:40:00|9167.4|9162.4|9165.8|9160.8|9167.6|9162.6|9164.4|9159.4|201
1599515100000|2020-09-07 21:45:00|9166.3|9161.3|9165.4|9160.4|9166.8|9161.8|9163.8|9158.8|403
1599515400000|2020-09-07 21:50:00|9165.2|9160.2|9166.3|9161.3|9167.8|9162.8|9164.3|9159.3|364
1599515700000|2020-09-07 21:55:00|9166.5|9161.5|9166.3|9161.3|9167.4|9162.4|9164.5|9159.5|365
1599516000000|2020-09-07 22:00:00|9165.9|9160.9|9163.3|9158.3|9166.4|9161.4|9162.6|9157.6|643
1599516300000|2020-09-07 22:05:00|9163.4|9159.7|9165.4|9160.4|9165.4|9160.4|9162.7|9157.8|312
1599516600000|2020-09-07 22:10:00|9164.6|9159.6|9164.7|9162.3|9165.1|9162.7|9162.7|9158.4|225
1599516900000|2020-09-07 22:15:00|9165|9162.6|9165.1|9162.7|9165.3|9162.9|9164.5|9162.1|113
1599517200000|2020-09-07 22:20:00|9165|9162.6|9160.8|9158.4|9165.4|9163|9160.7|9157.8|221
1599517500000|2020-09-07 22:25:00|9160.9|9158.3|9161.6|9159.2|9161.9|9159.3|9160.7|9158.3|87
1599517800000|2020-09-07 22:30:00|9161.7|9159.3|9162.2|9159.8|9162.7|9160.3|9161.1|9158.5|122
1599518100000|2020-09-07 22:35:00|9162.1|9159.7|9162.6|9160.2|9162.8|9160.3|9162.1|9159.7|68
1599518400000|2020-09-07 22:40:00|9162.5|9160.1|9163.3|9160.9|9163.6|9161.3|9162.3|9159.9|110
1599518700000|2020-09-07 22:45:00|9163.4|9161|9163.8|9161.4|9164.3|9161.9|9163|9160.8|101
1599519000000|2020-09-07 22:50:00|9164|9161.6|9165|9162.6|9165|9162.9|9163.9|9161.5|38
1599519300000|2020-09-07 22:55:00|9164.9|9162.5|9165.7|9163.3|9165.9|9163.8|9164.9|9162.5|68
1599519600000|2020-09-07 23:00:00|9165.9|9163.5|9164.1|9161.7|9165.9|9163.7|9164|9161.6|112
1599519900000|2020-09-07 23:05:00|9164.2|9161.8|9164.1|9161.7|9165.8|9163.4|9164|9161.6|144
1599520200000|2020-09-07 23:10:00|9163.8|9161.4|9165|9162.6|9165.4|9163|9162.2|9159.8|221
1599520500000|2020-09-07 23:15:00|9165.1|9162.7|9163.3|9160.9|9166.1|9163.7|9162.8|9160.5|182
1599520800000|2020-09-07 23:20:00|9163.4|9161|9164|9161.6|9164.1|9161.7|9163.2|9160.8|57
1599521100000|2020-09-07 23:25:00|9163.9|9161.5|9164.2|9161.8|9164.7|9162.8|9163.9|9161.5|78
1599521400000|2020-09-07 23:30:00|9164.1|9161.7|9164.6|9162.2|9164.8|9162.6|9163.8|9161.5|70
1599521700000|2020-09-07 23:35:00|9164.7|9162.3|9165|9162.6|9165.1|9163.1|9164.3|9161.9|73
1599522000000|2020-09-07 23:40:00|9165.1|9162.7|9165.7|9163.3|9165.8|9163.7|9164.4|9162.5|82
1599522300000|2020-09-07 23:45:00|9165.6|9163.2|9164.9|9162.5|9165.8|9163.4|9164.9|9162.5|73
1599522600000|2020-09-07 23:50:00|9165|9162.6|9164.8|9162.4|9165.7|9163.3|9164.7|9162.3|127
1599522900000|2020-09-07 23:55:00|9164.9|9162.5|9165.8|9163.4|9166|9163.7|9164.7|9162.3|109
1599523200000|2020-09-08 00:00:00|9165.7|9163.3|9164.2|9161.8|9165.8|9163.4|9163.2|9160.8|142
1599523500000|2020-09-08 00:05:00|9164.1|9161.7|9163.6|9162.1|9164.2|9162.3|9163.5|9161.6|80
1599523800000|2020-09-08 00:10:00|9164|9161.6|9164.5|9163|9164.6|9163.1|9163|9161|103
1599524100000|2020-09-08 00:15:00|9164.4|9162.9|9165.9|9163.5|9166|9164.3|9164.4|9162.7|115
1599524400000|2020-09-08 00:20:00|9165.8|9163.4|9165.3|9163.8|9165.9|9163.9|9164.3|9162.2|116
1599524700000|2020-09-08 00:25:00|9165.4|9163.9|9168.9|9167.4|9169.8|9167.8|9165.3|9163.3|168
1599525000000|2020-09-08 00:30:00|9168.8|9167.3|9169.5|9168|9169.8|9168.3|9168.7|9166.6|203
1599525300000|2020-09-08 00:35:00|9169.8|9168.3|9169.7|9167.3|9170.2|9168.3|9168.7|9166.5|153
1599525600000|2020-09-08 00:40:00|9169.8|9167.4|9172.8|9171.3|9174.2|9172.2|9169.3|9167.3|223
1599525900000|2020-09-08 00:45:00|9172.7|9171.2|9174.7|9172.3|9174.7|9172.7|9171.8|9169.8|252
1599526200000|2020-09-08 00:50:00|9174.9|9172.5|9173.4|9171|9174.9|9173.1|9173.1|9170.7|162
1599526500000|2020-09-08 00:55:00|9173.5|9171.1|9174.9|9173.4|9175.9|9174|9173.4|9171|143
1599526800000|2020-09-08 01:00:00|9175|9173.5|9175.8|9173.4|9175.9|9174|9173.9|9171.8|248
1599527100000|2020-09-08 01:05:00|9175.4|9173.9|9179.3|9176.9|9179.4|9177.5|9174.5|9173|221
1599527400000|2020-09-08 01:10:00|9179.2|9176.8|9180.3|9177.9|9181.6|9179.6|9178.7|9176.7|273
1599527700000|2020-09-08 01:15:00|9180.2|9177.8|9179.5|9177.1|9180.2|9178.2|9179|9176.9|184
1599528000000|2020-09-08 01:20:00|9179.4|9177|9178.9|9176.5|9179.5|9177.3|9178.3|9176.4|122
1599528300000|2020-09-08 01:25:00|9178.8|9176.4|9177.1|9175.6|9179.4|9177.4|9177|9175.1|136
1599528600000|2020-09-08 01:30:00|9177|9175.5|9177.6|9175.2|9177.7|9175.8|9177|9175.1|59
1599528900000|2020-09-08 01:35:00|9177.5|9175.1|9178|9176.5|9178.6|9176.6|9177|9175.1|120
1599529200000|2020-09-08 01:40:00|9178.1|9176.6|9178.8|9177.3|9179.8|9177.9|9177.9|9176.4|122
1599529500000|2020-09-08 01:45:00|9178.9|9177.4|9177.3|9175.8|9180|9178.2|9177.1|9175.2|170
1599529800000|2020-09-08 01:50:00|9177.5|9176|9178.4|9176.9|9178.9|9177.2|9177|9175.5|226
1599530100000|2020-09-08 01:55:00|9178.5|9177|9180.2|9178.7|9181|9179|9178.3|9176.5|225
1599530400000|2020-09-08 02:00:00|9180|9178.5|9176.8|9174.4|9180.6|9178.7|9176.3|9174.4|223
1599530700000|2020-09-08 02:05:00|9176.9|9174.5|9176.2|9173.8|9177.1|9175.1|9175.7|9173.7|112
1599531000000|2020-09-08 02:10:00|9176.3|9173.9|9175|9172.6|9176.4|9174|9174.4|9172.3|180
1599531300000|2020-09-08 02:15:00|9174.9|9172.5|9176.9|9175.4|9177.6|9175.4|9174.3|9172.3|133
1599531600000|2020-09-08 02:20:00|9176.8|9175.3|9176.8|9175.3|9177.6|9175.8|9176.5|9174.7|178
1599531900000|2020-09-08 02:25:00|9176.9|9175.4|9176.3|9174.8|9177.3|9175.4|9175.9|9174|113
1599532200000|2020-09-08 02:30:00|9176.4|9174.9|9177.1|9175.6|9177.7|9175.8|9176|9174|89
1599532500000|2020-09-08 02:35:00|9177.2|9175.7|9176.7|9174.3|9177.3|9175.8|9176.2|9174.2|99
1599532800000|2020-09-08 02:40:00|9176.2|9174.7|9177.6|9175.2|9178.4|9176.4|9176.2|9174.5|112
1599533100000|2020-09-08 02:45:00|9177.5|9175.1|9177.1|9175.6|9177.5|9175.6|9175.9|9174|121
1599533400000|2020-09-08 02:50:00|9177|9175.5|9178.6|9177.1|9179.2|9177.2|9176.3|9174.4|124
1599533700000|2020-09-08 02:55:00|9178.5|9177|9179.8|9178.3|9180.3|9178.3|9178.5|9176.7|103
1599534000000|2020-09-08 03:00:00|9179.7|9178.2|9179.9|9177.5|9179.9|9178.3|9178.8|9177.2|104
1599534300000|2020-09-08 03:05:00|9179.8|9177.4|9177.8|9176.3|9179.8|9177.9|9177.8|9176|180
1599534600000|2020-09-08 03:10:00|9177.9|9176.4|9178.2|9176.7|9178.6|9177.1|9177.2|9175.3|157
1599534900000|2020-09-08 03:15:00|9178.1|9176.6|9179|9177.5|9179.8|9178.1|9178.1|9176.2|158
1599535200000|2020-09-08 03:20:00|9178.9|9177.4|9178.7|9177.2|9179.4|9177.6|9178.4|9176.5|119
1599535500000|2020-09-08 03:25:00|9178.5|9177|9179.7|9177.3|9179.8|9178|9178.5|9176.7|108
1599535800000|2020-09-08 03:30:00|9179.8|9177.4|9179|9176.6|9180|9178|9178.8|9176.6|94
1599536100000|2020-09-08 03:35:00|9179.1|9176.7|9177.9|9176.4|9179.1|9177.1|9177.7|9176.2|144
1599536400000|2020-09-08 03:40:00|9177.8|9176.3|9178.6|9176.2|9178.9|9176.8|9177.8|9176.2|99
1599536700000|2020-09-08 03:45:00|9178.8|9176.4|9179.1|9176.7|9179.2|9176.8|9178.7|9176.3|67
1599537000000|2020-09-08 03:50:00|9179.2|9176.8|9179.9|9177.5|9180|9177.8|9178.7|9176.7|101
1599537300000|2020-09-08 03:55:00|9180|9177.6|9178.7|9177.2|9180.1|9178.2|9178.7|9176.8|70
1599537600000|2020-09-08 04:00:00|9178.8|9177.3|9179.8|9178.3|9180.3|9178.5|9178.6|9177.1|116
1599537900000|2020-09-08 04:05:00|9179.7|9178.2|9181.1|9179.6|9181.5|9179.8|9179.7|9178.2|117
1599538200000|2020-09-08 04:10:00|9181.2|9179.7|9179.8|9178.3|9181.5|9179.7|9179.7|9177.9|80
1599538500000|2020-09-08 04:15:00|9179.9|9178.4|9180.6|9178.2|9180.8|9178.9|9179.7|9178.1|50
1599538800000|2020-09-08 04:20:00|9180.7|9178.3|9180.6|9178.2|9181|9178.9|9180|9178.1|76
1599539100000|2020-09-08 04:25:00|9180.7|9178.3|9180.5|9178.1|9180.9|9179|9180.1|9178|89
1599539400000|2020-09-08 04:30:00|9180.4|9178|9180.6|9178.2|9180.8|9178.4|9179.8|9178|68
1599539700000|2020-09-08 04:35:00|9180.5|9178.1|9179.7|9178.2|9180.5|9178.5|9179.6|9177.6|94
1599540000000|2020-09-08 04:40:00|9179.6|9178.1|9178.5|9177|9180.8|9178.9|9178.4|9176.9|131
1599540300000|2020-09-08 04:45:00|9178.6|9177.1|9178.7|9177.2|9179.3|9177.8|9178.3|9176.8|144
1599540600000|2020-09-08 04:50:00|9178.6|9177.1|9179|9177.5|9179.9|9178.1|9178.6|9177|149
1599540900000|2020-09-08 04:55:00|9179.1|9177.6|9178.1|9176.6|9179.4|9177.9|9178|9176.1|179
1599541200000|2020-09-08 05:00:00|9178|9176.5|9177.8|9176.3|9179|9177.1|9177.5|9176|178
1599541500000|2020-09-08 05:05:00|9177.7|9176.2|9179.3|9177.8|9179.9|9178.1|9177.7|9176.2|208
1599541800000|2020-09-08 05:10:00|9179.5|9178|9179.5|9178|9180.2|9178.3|9179.3|9177.3|377
1599542100000|2020-09-08 05:15:00|9179.6|9178.1|9179.7|9177.3|9180.2|9178.3|9179.2|9177.3|106
1599542400000|2020-09-08 05:20:00|9179.8|9177.4|9178.1|9176.6|9179.8|9178.2|9178|9176.3|91
1599542700000|2020-09-08 05:25:00|9178|9176.5|9178.1|9176.6|9179|9177.5|9177.9|9176.4|99
1599543000000|2020-09-08 05:30:00|9178|9176.5|9179|9177.5|9180.7|9178.8|9178|9176.1|114
1599543300000|2020-09-08 05:35:00|9178.9|9177.4|9177.7|9176.2|9180|9178.5|9177.5|9176|269
1599543600000|2020-09-08 05:40:00|9177.8|9176.3|9179.6|9178.1|9180.5|9179|9177.4|9175.9|237
1599543900000|2020-09-08 05:45:00|9179.5|9178|9179.3|9177.8|9180.3|9178.3|9178.9|9177.4|134
1599544200000|2020-09-08 05:50:00|9179.2|9177.7|9178.6|9177.1|9179.2|9177.7|9178.5|9177|106
1599544500000|2020-09-08 05:55:00|9178.7|9177.2|9175.2|9172.8|9179.1|9177.2|9174.7|9172.7|304
1599544800000|2020-09-08 06:00:00|9175.1|9172.7|9167.4|9165.9|9175.1|9173.2|9166.9|9165|608
1599545100000|2020-09-08 06:05:00|9167.3|9165.8|9168.7|9167.2|9169.1|9167.3|9165.5|9163.7|664
1599545400000|2020-09-08 06:10:00|9168.9|9167.4|9170.6|9169.1|9171.1|9169.6|9166.7|9164.7|506
1599545700000|2020-09-08 06:15:00|9170.7|9169.2|9174.1|9171.7|9174.2|9172.2|9170.5|9168.9|443
1599546000000|2020-09-08 06:20:00|9174.2|9171.8|9173.9|9172.4|9175|9173.3|9172.7|9170.7|303
1599546300000|2020-09-08 06:25:00|9173.8|9172.3|9171.9|9170.4|9175.3|9173.5|9171.6|9169.8|427
1599546600000|2020-09-08 06:30:00|9172.3|9169.9|9175.5|9174|9176.1|9174.6|9172|9169.9|278
1599546900000|2020-09-08 06:35:00|9175.4|9173.9|9174.1|9172.6|9175.5|9173.9|9173.9|9172.1|338
1599547200000|2020-09-08 06:40:00|9174|9172.5|9172.1|9170.6|9175|9173.5|9172|9170.4|496
1599547500000|2020-09-08 06:45:00|9172|9170.5|9170.1|9168.6|9172.1|9170.6|9169.7|9168.2|561
1599547800000|2020-09-08 06:50:00|9170|9168.5|9168.3|9166.8|9171.4|9169.9|9167.6|9166.1|400
1599548100000|2020-09-08 06:55:00|9168.1|9166.6|9172.7|9171.2|9174.4|9172.5|9168.1|9166.6|494
1599548400000|2020-09-08 07:00:00|9172.9|9170.5|9177.5|9176|9177.7|9176.2|9170.3|9168.7|587
1599548700000|2020-09-08 07:05:00|9177.6|9176.1|9180.7|9179.2|9181.2|9179.7|9177.4|9175.9|400
1599549000000|2020-09-08 07:10:00|9180.6|9179.1|9180.5|9179|9184.4|9182.9|9180.2|9178.7|454
1599549300000|2020-09-08 07:15:00|9180.6|9179.1|9179.5|9178|9180.6|9179.1|9177.9|9176.4|389
1599549600000|2020-09-08 07:20:00|9179.4|9177.9|9177.4|9175.9|9180.3|9178.8|9175.4|9173.9|413
1599549900000|2020-09-08 07:25:00|9177.5|9176|9178.2|9176.7|9178.2|9176.7|9175.6|9173.9|297
1599550200000|2020-09-08 07:30:00|9178.1|9176.6|9176.9|9175.4|9179.8|9178.3|9176.4|9174.9|285
1599550500000|2020-09-08 07:35:00|9176.6|9175.1|9175.4|9173.9|9176.9|9175.4|9173.8|9171.8|398
1599550800000|2020-09-08 07:40:00|9175.5|9174|9174.2|9172.7|9175.6|9174.1|9172.6|9171.1|351
1599551100000|2020-09-08 07:45:00|9174.3|9172.8|9177.1|9175.6|9177.4|9175.8|9173.8|9172.3|438
1599551400000|2020-09-08 07:50:00|9177|9175.5|9173.4|9171.9|9178.5|9177|9173.1|9171.4|489
1599551700000|2020-09-08 07:55:00|9173.3|9171.8|9175.8|9173.4|9177.2|9175.3|9172.8|9171.2|433
1599552000000|2020-09-08 08:00:00|9175.3|9173.8|9176.7|9175.2|9177.4|9175.9|9174.4|9172.6|363
1599552300000|2020-09-08 08:05:00|9176.8|9175.3|9174|9172.5|9178.2|9176.5|9173.9|9172|453
1599552600000|2020-09-08 08:10:00|9174.5|9172.1|9174.9|9172.5|9175.6|9173.6|9172.1|9170.1|342
1599552900000|2020-09-08 08:15:00|9175|9172.6|9172.5|9171|9176.7|9175.2|9171.6|9170.1|435
1599553200000|2020-09-08 08:20:00|9172.6|9171.1|9171.6|9169.2|9174.3|9172|9170.6|9168.7|391
1599553500000|2020-09-08 08:25:00|9171.8|9169.4|9172.7|9171.2|9174.5|9172.7|9171.1|9169.3|475
1599553800000|2020-09-08 08:30:00|9172.8|9171.3|9173.9|9171.5|9174.8|9172.9|9171.4|9169.9|468
1599554100000|2020-09-08 08:35:00|9173.8|9171.4|9170.2|9168.7|9175.9|9173.5|9170.1|9168.6|354
1599554400000|2020-09-08 08:40:00|9170.1|9168.6|9174.4|9172.9|9174.9|9173|9170|9168.5|504
1599554700000|2020-09-08 08:45:00|9174.3|9172.8|9177.4|9175.9|9180.7|9179|9174.1|9172.6|587
1599555000000|2020-09-08 08:50:00|9177.3|9175.8|9177.4|9175.9|9177.8|9176.1|9173.5|9172|683
1599555300000|2020-09-08 08:55:00|9177.5|9176|9178.5|9176.1|9179|9177.5|9175.1|9173.6|565
1599555600000|2020-09-08 09:00:00|9178|9176.5|9178.7|9177.2|9181.1|9179.6|9177.6|9175.7|483
1599555900000|2020-09-08 09:05:00|9178.6|9177.1|9177.3|9175.8|9179.2|9177.7|9176.2|9174.7|452
1599556200000|2020-09-08 09:10:00|9177.4|9175.9|9178.2|9176.7|9180.3|9178.8|9176.7|9175.2|487
1599556500000|2020-09-08 09:15:00|9178|9176.5|9180.5|9179|9180.8|9179.3|9177.4|9175.9|628
1599556800000|2020-09-08 09:20:00|9180.4|9178.9|9177.3|9175.8|9181|9179.5|9176.5|9175|552
1599557100000|2020-09-08 09:25:00|9177.2|9175.7|9182.2|9180.7|9182.4|9180.9|9177|9175.5|338
1599557400000|2020-09-08 09:30:00|9182.1|9180.6|9180.4|9178.9|9184.1|9182.6|9180.1|9178.5|482
1599557700000|2020-09-08 09:35:00|9180.5|9179|9180.3|9178.8|9181.6|9180.1|9179.4|9177.7|410
1599558000000|2020-09-08 09:40:00|9180.4|9178.9|9186.4|9184.9|9187.2|9185.7|9180.4|9178.9|553
1599558300000|2020-09-08 09:45:00|9186.3|9184.8|9187.9|9186.4|9188.6|9187.1|9185.2|9183.7|528
1599558600000|2020-09-08 09:50:00|9188|9186.5|9194.3|9192.8|9195.6|9194|9187.8|9186.3|523
1599558900000|2020-09-08 09:55:00|9194.4|9192.9|9194.8|9193.3|9195.6|9194.1|9191.7|9190.2|570
1599559200000|2020-09-08 10:00:00|9194.6|9193.1|9189.4|9187.9|9197.5|9196|9189.1|9187.6|705
1599559500000|2020-09-08 10:05:00|9189.3|9187.8|9190.8|9189.3|9191.2|9189.7|9188.9|9187.3|528
1599559800000|2020-09-08 10:10:00|9190.7|9189.2|9196.3|9194.8|9196.3|9194.8|9190.7|9189.2|523
1599560100000|2020-09-08 10:15:00|9196.2|9194.7|9199.5|9198|9199.5|9198|9196.2|9194.7|478
1599560400000|2020-09-08 10:20:00|9199.4|9197.9|9195|9193.5|9199.4|9197.9|9194.8|9193.3|450
1599560700000|2020-09-08 10:25:00|9194.7|9193.2|9195.5|9194|9200.1|9198.6|9194.7|9193.2|661
1599561000000|2020-09-08 10:30:00|9195.4|9193.9|9200.3|9198.8|9201.8|9199.6|9194.8|9193.3|585
1599561300000|2020-09-08 10:35:00|9200.4|9198.9|9196.2|9194.7|9200.6|9199.1|9194.1|9192.6|554
1599561600000|2020-09-08 10:40:00|9196.1|9194.6|9186.5|9185|9196.2|9194.7|9185.4|9183.9|488
1599561900000|2020-09-08 10:45:00|9186.4|9184.9|9176|9173.6|9187.2|9185.7|9175.5|9173.6|507
1599562200000|2020-09-08 10:50:00|9175.6|9174.1|9173|9171.5|9177.4|9175.6|9171.4|9169.3|721
1599562500000|2020-09-08 10:55:00|9173.1|9171.6|9174.2|9171.8|9175.9|9174.1|9173|9170.9|617
1599562800000|2020-09-08 11:00:00|9174.4|9172|9170.3|9168.8|9175.6|9173.4|9169.4|9167.2|494
1599563100000|2020-09-08 11:05:00|9170.4|9168.9|9172.3|9170.8|9175.9|9174|9170.4|9168.9|580
1599563400000|2020-09-08 11:10:00|9172.4|9170.9|9171|9169.5|9173.2|9171.3|9169.4|9167.6|387
1599563700000|2020-09-08 11:15:00|9170.9|9169.4|9171.4|9169.9|9172.5|9170.8|9169.5|9168|421
1599564000000|2020-09-08 11:20:00|9171.5|9170|9169.4|9167.9|9173.4|9171.5|9169.4|9167.9|435
1599564300000|2020-09-08 11:25:00|9169.5|9168|9170.1|9168.6|9171.5|9169.8|9168.9|9167.3|396
1599564600000|2020-09-08 11:30:00|9170.2|9168.7|9170.8|9169.3|9171.6|9169.8|9170|9168.1|353
1599564900000|2020-09-08 11:35:00|9170.7|9169.2|9171.3|9169.8|9173.1|9171.6|9170.3|9168.8|410
1599565200000|2020-09-08 11:40:00|9171.4|9169.9|9169.8|9168.3|9172.3|9170.4|9168.8|9167.3|467
1599565500000|2020-09-08 11:45:00|9169.9|9168.4|9174.8|9173.3|9176.7|9175.2|9169.7|9168.2|612
1599565800000|2020-09-08 11:50:00|9175|9173.5|9170|9168.5|9176.5|9175|9169.4|9167.9|440
1599566100000|2020-09-08 11:55:00|9169.9|9168.4|9183.2|9181.7|9184.5|9183|9169.9|9168.4|825
1599566400000|2020-09-08 12:00:00|9183|9181.5|9181.2|9179.7|9183.2|9181.6|9180.6|9179.1|444
1599566700000|2020-09-08 12:05:00|9181.3|9179.8|9185.3|9183.8|9185.4|9183.9|9181.2|9179.7|443
1599567000000|2020-09-08 12:10:00|9185|9183.5|9181.9|9180.4|9185|9183.5|9181.5|9179.8|589
1599567300000|2020-09-08 12:15:00|9181.8|9180.3|9173.4|9171.9|9182.5|9180.8|9172.8|9171.3|576
1599567600000|2020-09-08 12:20:00|9173.5|9172|9172.7|9170.3|9174.9|9173.1|9171.9|9170.2|575
1599567900000|2020-09-08 12:25:00|9172.8|9170.4|9175.2|9173.7|9177.4|9175.9|9171.5|9169.8|710
1599568200000|2020-09-08 12:30:00|9175.3|9173.8|9169.9|9168.4|9175.7|9174|9169.1|9167.6|622
1599568500000|2020-09-08 12:35:00|9169.8|9168.3|9170.3|9168.8|9172.9|9171.4|9169.7|9168.1|628
1599568800000|2020-09-08 12:40:00|9170.4|9168.9|9169.9|9168.4|9172.2|9170.7|9168.4|9166.9|545
1599569100000|2020-09-08 12:45:00|9169.8|9168.3|9170.8|9169.3|9171.7|9170.2|9168.7|9166.8|409
1599569400000|2020-09-08 12:50:00|9170.9|9169.4|9171.3|9169.8|9173.5|9172|9169.6|9167.9|420
1599569700000|2020-09-08 12:55:00|9171.2|9169.7|9172.8|9171.3|9174|9172.5|9168.2|9166.7|501
1599570000000|2020-09-08 13:00:00|9173.3|9170.9|9172|9170.5|9175.2|9173.7|9170.6|9168.7|490
1599570300000|2020-09-08 13:05:00|9172.1|9170.6|9170.2|9168.7|9174.6|9172.6|9168.6|9167.1|661
1599570600000|2020-09-08 13:10:00|9170.1|9168.6|9172.1|9170.6|9173|9171.5|9169.2|9167.7|573
1599570900000|2020-09-08 13:15:00|9172|9170.5|9176.1|9173.7|9177.8|9175.8|9170.9|9169.4|717
1599571200000|2020-09-08 13:20:00|9176|9173.6|9173.4|9171.9|9176.4|9174.7|9172.8|9171.3|548
1599571500000|2020-09-08 13:25:00|9173.3|9171.8|9179.1|9177.6|9180.7|9179|9173|9171.5|699
1599571800000|2020-09-08 13:30:00|9179|9177.5|9179|9177.5|9181|9178.9|9175.2|9173.4|705
1599572100000|2020-09-08 13:35:00|9179.1|9177.6|9177|9175.5|9183.9|9182.4|9177|9175.1|795
1599572400000|2020-09-08 13:40:00|9177.1|9175.6|9183.3|9181.8|9183.8|9182.1|9177|9175.5|848
1599572700000|2020-09-08 13:45:00|9183.4|9181.9|9192|9190.5|9192.5|9191|9183.4|9181.9|816
1599573000000|2020-09-08 13:50:00|9192.1|9190.6|9187.3|9185.8|9193.9|9192.4|9187.2|9185.7|868
1599573300000|2020-09-08 13:55:00|9187.2|9185.7|9189|9187.5|9191.4|9189.9|9186.2|9184.7|752
1599573600000|2020-09-08 14:00:00|9189.1|9187.6|9187|9185.5|9189.5|9188|9183.5|9182|760
1599573900000|2020-09-08 14:05:00|9186.9|9185.4|9181.6|9180.1|9188.7|9186.8|9180.3|9178.6|697
1599574200000|2020-09-08 14:10:00|9181.7|9180.2|9176.4|9174.9|9182.6|9180.8|9173.5|9172|833
1599574500000|2020-09-08 14:15:00|9176.5|9175|9177.3|9175.8|9179.6|9177.9|9174.7|9172.8|588
1599574800000|2020-09-08 14:20:00|9177.8|9175.4|9175.4|9173.9|9178.1|9176.6|9173.8|9172.3|525
1599575100000|2020-09-08 14:25:00|9175.3|9173.8|9174.6|9173.1|9176|9174.5|9171|9169.5|567
1599575400000|2020-09-08 14:30:00|9174.8|9173.3|9178|9176.5|9180.5|9179|9174.6|9173.1|563
1599575700000|2020-09-08 14:35:00|9178.1|9176.6|9175.1|9173.6|9180.8|9179|9174.7|9172.7|561
1599576000000|2020-09-08 14:40:00|9175.2|9173.7|9177.9|9175.5|9178.5|9176.9|9173.7|9172.1|700
1599576300000|2020-09-08 14:45:00|9178|9175.6|9181.4|9179.9|9181.4|9179.9|9176.4|9174.4|576
1599576600000|2020-09-08 14:50:00|9181.3|9179.8|9173.2|9171.7|9181.4|9179.9|9172.5|9170.7|655
1599576900000|2020-09-08 14:55:00|9173.6|9171.2|9170.8|9169.3|9174.6|9172.7|9169|9167.5|742
1599577200000|2020-09-08 15:00:00|9170.9|9169.4|9172.4|9170.9|9173.8|9172.3|9170.6|9169.1|619
1599577500000|2020-09-08 15:05:00|9172.5|9171|9169.9|9167.5|9173.2|9171.7|9167.9|9165.9|527
1599577800000|2020-09-08 15:10:00|9169.8|9167.4|9168.6|9166.2|9171.2|9169.1|9165.8|9164.3|553
1599578100000|2020-09-08 15:15:00|9168.4|9166|9168.3|9165.9|9169.2|9167.2|9167.1|9165.3|477
1599578400000|2020-09-08 15:20:00|9168.2|9165.8|9167.3|9165.8|9168.2|9166.1|9164.5|9163|428
1599578700000|2020-09-08 15:25:00|9167.4|9165.9|9167.3|9165.8|9170.1|9168.4|9167.1|9165.2|472
1599579000000|2020-09-08 15:30:00|9167.2|9165.7|9167.1|9165.6|9168.2|9166.6|9165.6|9163.9|512
1599579300000|2020-09-08 15:35:00|9167.2|9165.7|9168.6|9167.1|9169.7|9167.7|9166.9|9165.2|436
1599579600000|2020-09-08 15:40:00|9168.5|9167|9169.2|9167.7|9170.7|9169.2|9166.9|9165.1|541
1599579900000|2020-09-08 15:45:00|9169.1|9167.6|9169.4|9167.9|9169.7|9168|9166.9|9165.4|392
1599580200000|2020-09-08 15:50:00|9169.3|9167.8|9171.2|9169.7|9172|9170.5|9168.9|9167.4|372
1599580500000|2020-09-08 15:55:00|9171.3|9169.8|9168|9166.5|9172.4|9170.4|9167.1|9165.2|430
1599580800000|2020-09-08 16:00:00|9168.1|9166.6|9165.2|9163.7|9168.4|9166.9|9165.1|9163.6|511
1599581100000|2020-09-08 16:05:00|9165.1|9163.6|9164.4|9162.9|9166.3|9164.8|9164.1|9162.6|533
1599581400000|2020-09-08 16:10:00|9164.3|9162.8|9163.2|9161.7|9165.4|9163.9|9162.8|9161.3|434
1599581700000|2020-09-08 16:15:00|9163.1|9161.6|9160.8|9159.3|9163.2|9161.7|9158.3|9156.8|474
1599582000000|2020-09-08 16:20:00|9160.7|9159.2|9157.7|9156.2|9160.8|9159.3|9157.3|9155.7|536
1599582300000|2020-09-08 16:25:00|9157.5|9156|9161.3|9159.8|9162.4|9160.6|9156.9|9155.4|415
1599582600000|2020-09-08 16:30:00|9161.4|9159.9|9161.2|9159.7|9161.7|9160.2|9160.4|9158.9|370
1599582900000|2020-09-08 16:35:00|9161.3|9159.8|9163|9160.6|9163.1|9161.1|9160.1|9158.2|327
1599583200000|2020-09-08 16:40:00|9163.1|9160.7|9165.5|9164|9165.5|9164|9161.7|9160.1|401
1599583500000|2020-09-08 16:45:00|9165.4|9163.9|9165.3|9163.8|9166.3|9164.8|9164.7|9163.2|213
1599583800000|2020-09-08 16:50:00|9165.4|9163.9|9165.2|9163.7|9166|9164.5|9164.2|9162.7|359
1599584100000|2020-09-08 16:55:00|9165.6|9164.1|9164.3|9162.8|9165.6|9164.1|9164.1|9162.3|237
1599584400000|2020-09-08 17:00:00|9164.4|9162.9|9166|9164.5|9166.9|9165.4|9162.7|9161.2|407
1599584700000|2020-09-08 17:05:00|9166.1|9164.6|9166.5|9165|9166.7|9165.2|9164.9|9163.4|288
1599585000000|2020-09-08 17:10:00|9166.6|9165.1|9167.7|9166.2|9168.7|9167.1|9166.5|9165|346
1599585300000|2020-09-08 17:15:00|9167.8|9166.3|9166.8|9165.3|9168.2|9166.3|9165.7|9163.8|345
1599585600000|2020-09-08 17:20:00|9166.9|9165.4|9166.9|9165.4|9167.6|9166.1|9165.8|9164.3|311
1599585900000|2020-09-08 17:25:00|9166.8|9165.3|9165.5|9164|9167.1|9165.6|9164.9|9163.4|274
1599586200000|2020-09-08 17:30:00|9165.6|9164.1|9165.1|9163.6|9165.6|9164.1|9163.4|9161.9|439
1599586500000|2020-09-08 17:35:00|9165|9163.5|9167.8|9166.3|9168.1|9166.5|9164.7|9162.7|330
1599586800000|2020-09-08 17:40:00|9167.9|9166.4|9167.1|9165.6|9167.9|9166.4|9167|9165.5|208
1599587100000|2020-09-08 17:45:00|9167.2|9165.7|9166.4|9164.9|9168.7|9167.2|9165.9|9164.4|305
1599587400000|2020-09-08 17:50:00|9166.3|9164.8|9166.8|9165.3|9167.1|9165.5|9164.8|9163.3|356
1599587700000|2020-09-08 17:55:00|9166.9|9165.4|9164.5|9163|9167.5|9166|9164.4|9162.3|328
1599588000000|2020-09-08 18:00:00|9164.4|9162.9|9164.1|9162.6|9165.5|9164|9163.3|9161.8|289
1599588300000|2020-09-08 18:05:00|9164.2|9162.7|9162.5|9161|9164.5|9163|9162.5|9161|242
1599588600000|2020-09-08 18:10:00|9162.6|9161.1|9165.6|9164.1|9165.7|9164.2|9162.5|9161|282
1599588900000|2020-09-08 18:15:00|9165.5|9164|9168|9166.5|9168|9166.5|9165.3|9163.8|247
1599589200000|2020-09-08 18:20:00|9167.9|9166.4|9166.7|9165.2|9168|9166.5|9165.8|9164.2|245
1599589500000|2020-09-08 18:25:00|9166.9|9165.4|9165.4|9163.9|9167.4|9165.5|9165|9163.1|273
1599589800000|2020-09-08 18:30:00|9165.3|9163.8|9167.4|9165|9167.7|9165.7|9165.3|9163.8|217
1599590100000|2020-09-08 18:35:00|9167.1|9165.6|9169.5|9168|9169.9|9168.3|9166.9|9165|346
1599590400000|2020-09-08 18:40:00|9169.4|9167.9|9171.7|9169.3|9171.7|9169.8|9168.4|9166.8|412
1599590700000|2020-09-08 18:45:00|9171.6|9169.2|9171.1|9168.7|9171.8|9170.1|9169.5|9167.9|417
1599591000000|2020-09-08 18:50:00|9171.2|9168.8|9174|9172.5|9174.4|9172.9|9170.5|9168.6|493
1599591300000|2020-09-08 18:55:00|9174.1|9172.6|9174.3|9172.8|9174.6|9173|9170.7|9169.2|479
1599591600000|2020-09-08 19:00:00|9174.5|9173|9182.5|9181|9182.5|9181|9174.1|9172.2|849
1599591900000|2020-09-08 19:05:00|9182.4|9180.9|9178.2|9176.7|9182.5|9181|9178.1|9176.6|544
1599592200000|2020-09-08 19:10:00|9178.1|9176.6|9179.1|9177.6|9179.2|9177.7|9176.9|9175.4|350
1599592500000|2020-09-08 19:15:00|9179.2|9177.7|9180.8|9179.3|9181.5|9179.5|9178.2|9176.4|338
1599592800000|2020-09-08 19:20:00|9180.9|9179.4|9176.7|9175.2|9181.4|9179.4|9176.7|9174.9|355
1599593100000|2020-09-08 19:25:00|9176.8|9175.3|9176.3|9174.8|9178.1|9176.5|9176|9173.9|330
1599593400000|2020-09-08 19:30:00|9176.2|9174.7|9175.1|9173.6|9176.8|9175.3|9174.8|9173|273
1599593700000|2020-09-08 19:35:00|9175|9173.5|9175|9173.5|9175.2|9173.7|9174.7|9173.2|238
1599594000000|2020-09-08 19:40:00|9174.9|9173.4|9174.2|9172.7|9176.1|9174.6|9174|9172.5|292
1599594300000|2020-09-08 19:45:00|9174.1|9172.6|9176.1|9174.6|9177.2|9175.4|9174|9172.5|267
1599594600000|2020-09-08 19:50:00|9176|9174.5|9178.5|9177|9179.5|9178|9175.6|9173.8|409
1599594900000|2020-09-08 19:55:00|9178.6|9177.1|9180|9178.5|9181.3|9179.6|9178.1|9176.6|444
1599595200000|2020-09-08 20:00:00|9179.9|9178.4|9179|9177.5|9180.7|9178.6|9178.8|9176.4|258
1599595500000|2020-09-08 20:05:00|9179.1|9177.6|9177.8|9176.3|9179.7|9178.1|9177.8|9175.9|184
1599595800000|2020-09-08 20:10:00|9177.9|9176.4|9179.6|9177.2|9179.8|9177.5|9177.3|9175.4|113
1599596100000|2020-09-08 20:15:00|9179.7|9177.3|9179.1|9176.7|9180.3|9178.2|9178.5|9176.5|99
1599596400000|2020-09-08 20:20:00|9179|9176.6|9177.9|9175.5|9179.2|9177.1|9177.3|9175.4|114
1599596700000|2020-09-08 20:25:00|9178|9175.6|9178.4|9176.9|9179|9177.1|9176.8|9174.6|116
1599597000000|2020-09-08 20:30:00|9178.5|9177|9180.5|9178.1|9180.6|9178.6|9178.3|9176.5|74
1599597300000|2020-09-08 20:35:00|9180.4|9178|9181.6|9179.2|9181.9|9180|9179.6|9177.3|108
1599597600000|2020-09-08 20:40:00|9181.5|9179.1|9181.6|9179.2|9182.2|9179.8|9180.8|9178.8|102
1599597900000|2020-09-08 20:45:00|9181.5|9179.1|9180.8|9178.4|9181.6|9179.2|9180.5|9178.1|169
1599598200000|2020-09-08 20:50:00|9180.5|9178.1|9181.3|9178.9|9181.7|9179.3|9180.1|9177.7|195
1599598500000|2020-09-08 20:55:00|9181.4|9179|9178.4|9176|9182|9179.6|9178.4|9176|348
1599598800000|2020-09-08 21:00:00|9179.2|9176.4|9180.8|9175.8|9181.1|9176.4|9179.2|9175.3|31
1599599100000|2020-09-08 21:05:00|9178.6|9175.7|9181.7|9176.7|9182.7|9177.7|9178.6|9174.2|129
1599599400000|2020-09-08 21:10:00|9181.4|9176.4|9180.1|9175.1|9182.8|9177.8|9178.3|9173.3|178
1599599700000|2020-09-08 21:15:00|9179.8|9174.8|9179.3|9174.3|9183.5|9178.5|9178.6|9173.8|155
1599600000000|2020-09-08 21:20:00|9179.7|9174.7|9181.7|9176.7|9181.7|9176.7|9178.6|9173.9|186
1599600300000|2020-09-08 21:25:00|9181.6|9176.6|9180.8|9175.9|9181.6|9176.6|9178.5|9173.5|168
1599600600000|2020-09-08 21:30:00|9181.2|9176.2|9180.9|9175.9|9181.5|9176.9|9179.4|9174.4|291
1599600900000|2020-09-08 21:35:00|9180.8|9175.8|9181.2|9176.2|9181.9|9176.9|9179.7|9174.7|138
1599601200000|2020-09-08 21:40:00|9181.1|9176.1|9181.6|9176.6|9182.2|9177.2|9180.6|9175.6|150
1599601500000|2020-09-08 21:45:00|9181.8|9176.8|9180.7|9175.7|9182.9|9178|9178.9|9173.9|312
1599601800000|2020-09-08 21:50:00|9180.9|9175.9|9182.3|9177.7|9182.4|9177.8|9178.9|9173.9|332
1599602100000|2020-09-08 21:55:00|9182.5|9177.6|9182.3|9177.3|9182.9|9178.6|9179.9|9174.9|337
1599602400000|2020-09-08 22:00:00|9182.2|9177.5|9181.3|9176.3|9182.2|9177.6|9180.3|9175.3|491
1599602700000|2020-09-08 22:05:00|9181.1|9176.1|9182.3|9177.3|9183.1|9178.5|9180.2|9175.2|578
1599603000000|2020-09-08 22:10:00|9182.4|9177.4|9183.9|9181.5|9187.2|9184.1|9182.1|9177.1|648
1599603300000|2020-09-08 22:15:00|9184.1|9181.4|9182.4|9180|9186.1|9183.1|9182.2|9179.8|322
1599603600000|2020-09-08 22:20:00|9182.7|9180.3|9182|9179.6|9183.1|9180.7|9181.4|9178.7|129
1599603900000|2020-09-08 22:25:00|9182.1|9179.7|9183|9180.6|9183.2|9180.7|9181.1|9178.7|177
1599604200000|2020-09-08 22:30:00|9183.1|9180.7|9180.8|9178.4|9183.1|9180.7|9180.7|9178.3|174
1599604500000|2020-09-08 22:35:00|9181.3|9178.9|9183.2|9180.8|9183.6|9180.8|9180.4|9177.4|198
1599604800000|2020-09-08 22:40:00|9183|9180.6|9182.1|9179.7|9183.6|9180.9|9181.8|9179.3|130
1599605100000|2020-09-08 22:45:00|9182|9179.6|9183.6|9181.2|9183.9|9181.5|9181.9|9179.5|120
1599605400000|2020-09-08 22:50:00|9183.5|9181.1|9183.2|9180.8|9183.6|9181.2|9182.6|9180.2|99
1599605700000|2020-09-08 22:55:00|9183.1|9180.7|9183.6|9181.2|9184|9181.6|9182.8|9180.4|93
1599606000000|2020-09-08 23:00:00|9183.5|9181.1|9185.4|9183|9185.5|9183.1|9183.5|9181.1|182
1599606300000|2020-09-08 23:05:00|9185.3|9182.9|9185|9182.6|9185.4|9183|9183.6|9181.5|176
1599606600000|2020-09-08 23:10:00|9185.3|9182.9|9185.5|9183.1|9185.7|9183.3|9184|9181.6|166
1599606900000|2020-09-08 23:15:00|9185.6|9183.2|9185.5|9183.1|9186.5|9184.1|9184.6|9182.2|177
1599607200000|2020-09-08 23:20:00|9185.4|9183|9185.1|9182.7|9187.4|9185.1|9184.6|9182.6|223
1599607500000|2020-09-08 23:25:00|9185.2|9182.8|9184.6|9182.2|9185.4|9183.3|9184.1|9181.7|148
1599607800000|2020-09-08 23:30:00|9184.5|9182.1|9184.5|9182.1|9184.6|9182.2|9183.5|9181.1|166
1599608100000|2020-09-08 23:35:00|9184.4|9182|9182.9|9180.5|9184.8|9182.4|9182.7|9180.3|103
1599608400000|2020-09-08 23:40:00|9183|9180.6|9180.3|9177.9|9183|9180.6|9180.2|9177.8|118
1599608700000|2020-09-08 23:45:00|9180.4|9178|9181.4|9179|9181.4|9179.2|9180.3|9178|98
1599609000000|2020-09-08 23:50:00|9181.3|9178.9|9181.3|9178.9|9181.6|9179.2|9180.3|9178.3|126
1599609300000|2020-09-08 23:55:00|9181.2|9178.8|9182.3|9179.9|9182.5|9180.5|9181.2|9178.8|94
1599609600000|2020-09-09 00:00:00|9182.2|9179.8|9181.8|9179.4|9182.2|9180|9179.5|9177.5|292
1599609900000|2020-09-09 00:05:00|9181.6|9179.2|9184.8|9182.4|9185.3|9182.9|9181.5|9179.2|394
1599610200000|2020-09-09 00:10:00|9184.7|9182.3|9182.9|9180.5|9185.4|9183.5|9182.2|9180.4|311
1599610500000|2020-09-09 00:15:00|9183|9180.6|9182.8|9181.3|9184|9182.1|9181.9|9180.4|246
1599610800000|2020-09-09 00:20:00|9182.9|9181.4|9181.7|9179.3|9183|9181.5|9180.8|9178.8|219
1599611100000|2020-09-09 00:25:00|9181.8|9179.4|9183|9180.6|9183.2|9181|9181.2|9179.2|175
1599611400000|2020-09-09 00:30:00|9182.6|9181.1|9182.7|9181.2|9183.4|9181.6|9181.5|9179.5|164
1599611700000|2020-09-09 00:35:00|9182.6|9181.1|9180.9|9179.4|9183.2|9181.2|9180.6|9179|163
1599612000000|2020-09-09 00:40:00|9181.1|9179.6|9182|9179.6|9182.3|9180.3|9180.9|9178.9|167
1599612300000|2020-09-09 00:45:00|9182.1|9179.7|9181.1|9179.6|9182.5|9180.4|9180.8|9179|180
1599612600000|2020-09-09 00:50:00|9181.2|9179.7|9182.6|9180.2|9183.5|9181.6|9180.9|9178.9|239
1599612900000|2020-09-09 00:55:00|9182.7|9180.3|9180.9|9179.4|9183.5|9181.5|9179.9|9177.9|241
1599613200000|2020-09-09 01:00:00|9180.8|9179.3|9183.4|9181.9|9183.7|9182.2|9180.5|9178.5|237
1599613500000|2020-09-09 01:05:00|9183.5|9182|9185.5|9184|9185.6|9184.1|9182.3|9180.5|226
1599613800000|2020-09-09 01:10:00|9185.6|9184.1|9185.1|9183.6|9187|9185.2|9184.4|9182.3|249
1599614100000|2020-09-09 01:15:00|9185.2|9183.7|9185.1|9183.6|9186.2|9184.7|9184.3|9182.8|237
1599614400000|2020-09-09 01:20:00|9185.2|9183.7|9183.5|9182|9186|9184.5|9183.4|9181.9|233
1599614700000|2020-09-09 01:25:00|9183.6|9182.1|9184.4|9182|9184.5|9182.6|9183|9181.1|168
1599615000000|2020-09-09 01:30:00|9184.3|9181.9|9181.4|9179|9184.4|9182|9180.8|9178.8|175
1599615300000|2020-09-09 01:35:00|9181.5|9179.1|9178.5|9177|9181.5|9179.5|9178|9176.3|217
1599615600000|2020-09-09 01:40:00|9178.7|9177.2|9179.4|9177.9|9179.9|9178.1|9178.7|9177.1|149
1599615900000|2020-09-09 01:45:00|9179.3|9177.8|9180|9178.5|9180.4|9178.9|9178.9|9176.9|212
1599616200000|2020-09-09 01:50:00|9179.9|9178.4|9179.9|9178.4|9180.4|9178.6|9179.4|9177.8|179
1599616500000|2020-09-09 01:55:00|9180|9178.5|9180.1|9178.6|9181.6|9179.7|9180|9178.5|159
1599616800000|2020-09-09 02:00:00|9180.2|9178.7|9181.2|9179.7|9181.6|9180.1|9179.4|9177.9|199
1599617100000|2020-09-09 02:05:00|9181.3|9179.8|9181.1|9179.6|9181.7|9179.8|9180.1|9178.6|117
1599617400000|2020-09-09 02:10:00|9181.2|9179.7|9178.9|9177.4|9181.7|9179.7|9178.8|9177.2|123
1599617700000|2020-09-09 02:15:00|9179|9177.5|9180.2|9178.7|9180.2|9178.7|9178.8|9177.2|131
1599618000000|2020-09-09 02:20:00|9180.3|9178.8|9180.4|9178.9|9180.9|9179.4|9180|9178|123
1599618300000|2020-09-09 02:25:00|9180.5|9179|9181|9179.5|9181.1|9179.6|9180.3|9178.8|134
1599618600000|2020-09-09 02:30:00|9181.1|9179.6|9181.4|9179.9|9182|9180.1|9180.7|9179.2|101
1599618900000|2020-09-09 02:35:00|9181.5|9180|9182.2|9180.7|9182.8|9181.3|9181.2|9179.7|135
1599619200000|2020-09-09 02:40:00|9182.3|9180.8|9182.1|9179.7|9182.4|9180.8|9181.6|9179.7|122
1599619500000|2020-09-09 02:45:00|9182.2|9179.8|9182.2|9179.8|9182.9|9181|9181.6|9179.6|84
1599619800000|2020-09-09 02:50:00|9182.3|9179.9|9182.5|9181|9182.5|9181|9181.7|9179.8|100
1599620100000|2020-09-09 02:55:00|9182.4|9180.9|9182.4|9180.9|9182.7|9181.2|9182.3|9180.8|94
1599620400000|2020-09-09 03:00:00|9182.1|9180.6|9182.1|9179.7|9182.6|9181.1|9181.5|9179.6|131
1599620700000|2020-09-09 03:05:00|9182|9179.6|9179.8|9178.3|9182.1|9180.1|9179.8|9178|149
1599621000000|2020-09-09 03:10:00|9179.9|9178.4|9179.8|9178.3|9180.6|9178.7|9179.8|9177.9|102
1599621300000|2020-09-09 03:15:00|9179.9|9178.4|9179.9|9178.4|9180.3|9178.8|9178.9|9177|101
1599621600000|2020-09-09 03:20:00|9180|9178.5|9179.8|9178.3|9180.7|9179|9179.3|9177.3|145
1599621900000|2020-09-09 03:25:00|9179.9|9178.4|9180.5|9178.1|9180.6|9178.8|9179.6|9177.7|71
1599622200000|2020-09-09 03:30:00|9180.6|9178.2|9180.7|9179.2|9181|9179.3|9180.3|9178.1|115
1599622500000|2020-09-09 03:35:00|9180.6|9179.1|9180|9178.5|9180.7|9179.2|9179|9177.2|138
1599622800000|2020-09-09 03:40:00|9179.9|9178.4|9180.5|9179|9180.7|9179.2|9179.9|9178.4|96
1599623100000|2020-09-09 03:45:00|9180.6|9179.1|9180.2|9178.7|9180.8|9179.3|9180.2|9178.7|122
1599623400000|2020-09-09 03:50:00|9180.1|9178.6|9180.1|9178.6|9180.6|9178.7|9179.5|9177.8|140
1599623700000|2020-09-09 03:55:00|9180.2|9178.7|9179.4|9177.9|9180.6|9178.8|9179.2|9177.3|121
1599624000000|2020-09-09 04:00:00|9179.5|9178|9180.8|9179.3|9180.9|9179.4|9179.3|9177.8|138
1599624300000|2020-09-09 04:05:00|9180.9|9179.4|9180.5|9179|9181|9179.5|9180.4|9178.9|69
1599624600000|2020-09-09 04:10:00|9180.8|9179.3|9180.8|9179.3|9181.5|9180|9180.7|9179|66
1599624900000|2020-09-09 04:15:00|9181|9179.5|9179.7|9177.3|9181.3|9179.5|9178.2|9176.2|102
1599625200000|2020-09-09 04:20:00|9179.8|9177.4|9178.5|9177|9179.9|9177.8|9178.4|9176.4|168
1599625500000|2020-09-09 04:25:00|9178.6|9177.1|9178.2|9175.8|9178.7|9177.2|9177.3|9175.7|95
1599625800000|2020-09-09 04:30:00|9178.3|9175.9|9178.1|9176.6|9178.8|9176.8|9177.8|9175.8|121
1599626100000|2020-09-09 04:35:00|9178.2|9176.7|9178.8|9176.4|9178.9|9177.2|9177.3|9175.8|123
1599626400000|2020-09-09 04:40:00|9178.7|9176.3|9179.6|9177.2|9179.7|9177.7|9177.9|9176.2|127
1599626700000|2020-09-09 04:45:00|9179.4|9177|9180.4|9178|9180.5|9178.8|9178.9|9177|82
1599627000000|2020-09-09 04:50:00|9180.5|9178.1|9180.2|9178.7|9180.8|9178.9|9180|9178|103
1599627300000|2020-09-09 04:55:00|9180.1|9178.6|9181.4|9179|9181.4|9179.4|9179|9177.2|170
1599627600000|2020-09-09 05:00:00|9181.3|9178.9|9180.6|9178.2|9181.5|9179.7|9179.9|9177.5|198
1599627900000|2020-09-09 05:05:00|9180.7|9178.3|9180.9|9178.5|9181.4|9179.6|9180.1|9178.1|121
1599628200000|2020-09-09 05:10:00|9181|9178.6|9180.9|9178.5|9181.1|9179|9179.9|9177.5|186
1599628500000|2020-09-09 05:15:00|9180.4|9178.9|9182.3|9179.9|9182.3|9180.4|9180.3|9178.4|236
1599628800000|2020-09-09 05:20:00|9182.2|9179.8|9181.3|9178.9|9182.3|9180.1|9180.4|9178.6|133
1599629100000|2020-09-09 05:25:00|9180.9|9179.4|9182.1|9180.6|9182.1|9180.6|9180.6|9178.6|143
1599629400000|2020-09-09 05:30:00|9182|9180.5|9181.8|9180.3|9182.1|9180.5|9180.9|9178.9|151
1599629700000|2020-09-09 05:35:00|9181.7|9180.2|9181.4|9179.9|9182|9180.5|9181.2|9179.3|190
1599630000000|2020-09-09 05:40:00|9181.5|9180|9182.2|9180.7|9183|9180.9|9181.2|9179.7|171
1599630300000|2020-09-09 05:45:00|9182.1|9180.6|9182.1|9180.6|9182.6|9181|9181.7|9179.7|106
1599630600000|2020-09-09 05:50:00|9182|9180.5|9182.5|9181|9182.8|9181.2|9181.3|9179.5|189
1599630900000|2020-09-09 05:55:00|9182.6|9181.1|9183.5|9182|9184.8|9182.9|9182.5|9181|171
1599631200000|2020-09-09 06:00:00|9183.4|9181.9|9182|9180.5|9185.7|9183.8|9181.9|9180.4|277
1599631500000|2020-09-09 06:05:00|9181.9|9180.4|9184|9182.5|9184.2|9182.7|9181.7|9180|295
1599631800000|2020-09-09 06:10:00|9184.1|9182.6|9186.3|9183.9|9186.7|9184.7|9183.9|9182.4|315
1599632100000|2020-09-09 06:15:00|9186.1|9183.7|9187.2|9184.8|9188.4|9186.8|9185.4|9183.3|434
1599632400000|2020-09-09 06:20:00|9187.1|9184.7|9186.5|9184.1|9189.1|9187.1|9185.2|9183.2|526
1599632700000|2020-09-09 06:25:00|9186.4|9184|9185.6|9183.2|9186.6|9184.7|9183|9181|344
1599633000000|2020-09-09 06:30:00|9185.7|9183.3|9185|9183.5|9186.2|9184|9183.1|9181.2|333
1599633300000|2020-09-09 06:35:00|9185.1|9183.6|9188.2|9185.8|9188.2|9186.2|9184.2|9182.6|417
1599633600000|2020-09-09 06:40:00|9188.4|9186.7|9187.7|9186.2|9188.8|9187|9186.6|9185.1|368
1599633900000|2020-09-09 06:45:00|9187.8|9186.3|9186.4|9184|9188.3|9186.5|9185.9|9183.8|387
1599634200000|2020-09-09 06:50:00|9186|9184.5|9189.1|9186.7|9189.4|9187.4|9186|9184|304
1599634500000|2020-09-09 06:55:00|9189.2|9186.8|9188.1|9185.7|9191.7|9189.8|9186.6|9184.8|532
1599634800000|2020-09-09 07:00:00|9188.2|9185.8|9185|9183.5|9190.7|9188.8|9183.5|9182|419
1599635100000|2020-09-09 07:05:00|9185.1|9183.6|9185.7|9184.2|9187.4|9185.9|9184.6|9183|441
1599635400000|2020-09-09 07:10:00|9185.8|9184.3|9182.4|9180.9|9186.7|9185.2|9181.8|9180.3|414
1599635700000|2020-09-09 07:15:00|9182.5|9181|9182.8|9180.4|9184|9182.1|9181.6|9179.7|446
1599636000000|2020-09-09 07:20:00|9182.6|9180.2|9184.8|9182.4|9184.8|9182.9|9181.5|9179.8|373
1599636300000|2020-09-09 07:25:00|9184.9|9182.5|9184.2|9181.8|9186|9184.1|9183.3|9181.5|304
1599636600000|2020-09-09 07:30:00|9184.3|9181.9|9182.5|9181|9184.3|9182.4|9180.8|9179.3|438
1599636900000|2020-09-09 07:35:00|9182.4|9180.9|9181.3|9179.8|9182.5|9181|9179.7|9177.9|548
1599637200000|2020-09-09 07:40:00|9181.2|9179.7|9182.4|9180.9|9184.5|9183|9179.3|9177.8|463
1599637500000|2020-09-09 07:45:00|9183|9180.6|9184|9182.5|9184.8|9183.1|9181.1|9179.4|419
1599637800000|2020-09-09 07:50:00|9183.9|9182.4|9184|9182.5|9186|9184.4|9183.3|9181.3|574
1599638100000|2020-09-09 07:55:00|9183.9|9182.4|9178.8|9177.3|9184.8|9182.9|9178.8|9176.9|434
1599638400000|2020-09-09 08:00:00|9178.9|9177.4|9174.4|9172.9|9180|9178.3|9172.3|9170.4|575
1599638700000|2020-09-09 08:05:00|9174.5|9173|9173|9171.5|9175.1|9173.6|9172.4|9170.5|419
1599639000000|2020-09-09 08:10:00|9173.1|9171.6|9173.9|9172.4|9175|9173.5|9172.4|9170.7|442
1599639300000|2020-09-09 08:15:00|9173.8|9172.3|9173.6|9172.1|9174.7|9173.1|9171.6|9170.1|440
1599639600000|2020-09-09 08:20:00|9173.7|9172.2|9173.5|9172|9175|9173.5|9173.2|9171.7|517
1599639900000|2020-09-09 08:25:00|9173.6|9172.1|9173|9171.5|9175.2|9173.4|9171.4|9169.4|518
1599640200000|2020-09-09 08:30:00|9172.8|9171.3|9174.5|9173|9179.5|9177.6|9172.8|9171.3|511
1599640500000|2020-09-09 08:35:00|9174.6|9173.1|9178.6|9177.1|9179.1|9177.2|9174.6|9172.6|518
1599640800000|2020-09-09 08:40:00|9178.5|9177|9180.9|9179.4|9182.8|9181.3|9178.1|9176.2|534
1599641100000|2020-09-09 08:45:00|9181|9179.5|9179.3|9177.8|9183.8|9181.9|9178.5|9176.4|413
1599641400000|2020-09-09 08:50:00|9179.4|9177.9|9176.8|9175.3|9180.5|9178.4|9176.2|9174.1|336
1599641700000|2020-09-09 08:55:00|9176.9|9175.4|9179.7|9178.2|9180|9178.2|9176.4|9174.7|422
1599642000000|2020-09-09 09:00:00|9179.6|9178.1|9183.2|9180.8|9183.9|9182|9178.9|9177|492
1599642300000|2020-09-09 09:05:00|9182.7|9181.2|9183.9|9182.4|9184.4|9182.5|9181.7|9179.6|371
1599642600000|2020-09-09 09:10:00|9184|9182.5|9180.6|9179.1|9184.7|9182.9|9180.3|9178.4|381
1599642900000|2020-09-09 09:15:00|9180.4|9178.9|9178.4|9176.9|9182.5|9180.5|9177.7|9175.9|401
1599643200000|2020-09-09 09:20:00|9178.5|9177|9178.8|9177.3|9179.8|9178|9178.2|9176.4|309
1599643500000|2020-09-09 09:25:00|9178.7|9177.2|9179.4|9177|9180.1|9178.4|9178|9176.4|318
1599643800000|2020-09-09 09:30:00|9179.3|9176.9|9180.7|9179.2|9181.1|9179.6|9178.1|9176.4|269
1599644100000|2020-09-09 09:35:00|9180.8|9179.3|9183.1|9181.6|9183.3|9181.6|9180.2|9178.7|345
1599644400000|2020-09-09 09:40:00|9183|9181.5|9180.2|9177.8|9183.6|9182.1|9179.3|9177.6|295
1599644700000|2020-09-09 09:45:00|9179.6|9178.1|9177.7|9176.2|9180.1|9178.3|9177.2|9175.2|363
1599645000000|2020-09-09 09:50:00|9177.6|9176.1|9178.2|9175.8|9178.6|9176.6|9176.5|9174.8|430
1599645300000|2020-09-09 09:55:00|9178.3|9175.9|9180.3|9178.8|9180.3|9178.8|9176.6|9174.7|228
1599645600000|2020-09-09 10:00:00|9180.5|9179|9184.2|9182.7|9185.6|9183.6|9179.8|9177.8|351
1599645900000|2020-09-09 10:05:00|9184.1|9182.6|9185.9|9184.4|9186.5|9185|9184|9182.1|286
1599646200000|2020-09-09 10:10:00|9186|9184.5|9184|9182.5|9186.1|9184.6|9182.8|9180.9|299
1599646500000|2020-09-09 10:15:00|9184.2|9182.7|9185|9183.5|9185.3|9183.8|9184.1|9182.6|254
1599646800000|2020-09-09 10:20:00|9184.9|9183.4|9182|9180.5|9184.9|9183.4|9181.9|9179.9|232
1599647100000|2020-09-09 10:25:00|9182.1|9180.6|9184|9182.5|9184.6|9183.1|9181.8|9180.3|289
1599647400000|2020-09-09 10:30:00|9183.9|9182.4|9182.1|9180.6|9185.6|9184.1|9182|9180.3|292
1599647700000|2020-09-09 10:35:00|9182.2|9180.7|9183.4|9181|9183.8|9182.3|9182.1|9180.2|254
1599648000000|2020-09-09 10:40:00|9183.5|9181.1|9184.8|9183.3|9186.2|9184.7|9181.3|9179.3|426
1599648300000|2020-09-09 10:45:00|9184.7|9183.2|9189|9186.6|9189.4|9187.9|9184.4|9182.8|296
1599648600000|2020-09-09 10:50:00|9189.1|9186.7|9189.1|9187.6|9190|9188|9187.1|9185.2|274
1599648900000|2020-09-09 10:55:00|9189.2|9187.7|9189.5|9188|9191.1|9189.3|9187.6|9185.6|231
1599649200000|2020-09-09 11:00:00|9189.6|9188.1|9187.7|9186.2|9191|9189.5|9187.6|9186.1|426
1599649500000|2020-09-09 11:05:00|9187.8|9186.3|9185.7|9183.3|9187.8|9186.3|9185.2|9183.3|350
1599649800000|2020-09-09 11:10:00|9185.8|9183.4|9186.6|9185.1|9186.9|9185.3|9185.3|9183.4|369
1599650100000|2020-09-09 11:15:00|9186.5|9185|9178.3|9176.8|9187|9185.5|9177.6|9175.7|384
1599650400000|2020-09-09 11:20:00|9178.2|9176.7|9179|9177.5|9179.5|9177.8|9176.9|9175.4|506
1599650700000|2020-09-09 11:25:00|9178.9|9177.4|9181.6|9180.1|9183.5|9181.7|9178.4|9176.9|357
1599651000000|2020-09-09 11:30:00|9181.5|9180|9183.6|9182.1|9187.1|9185.6|9181.5|9180|523
1599651300000|2020-09-09 11:35:00|9183.7|9182.2|9184.2|9182.7|9184.6|9183.1|9181.3|9179.3|432
1599651600000|2020-09-09 11:40:00|9184.3|9182.8|9185.8|9183.4|9186.3|9184.3|9182.3|9180.2|468
1599651900000|2020-09-09 11:45:00|9185.9|9183.5|9188.9|9186.5|9189.5|9188|9184.2|9182.7|463
1599652200000|2020-09-09 11:50:00|9188.8|9186.4|9185|9183.5|9188.8|9186.8|9184.1|9182.2|539
1599652500000|2020-09-09 11:55:00|9184.9|9183.4|9182.6|9180.2|9185|9183.5|9181.5|9179.5|386
1599652800000|2020-09-09 12:00:00|9181.9|9180.4|9176.2|9174.7|9182.4|9180.8|9174.7|9173.2|569
1599653100000|2020-09-09 12:05:00|9176.4|9174.9|9178.6|9177.1|9179|9177.2|9175.8|9173.8|519
1599653400000|2020-09-09 12:10:00|9178.7|9177.2|9180.3|9177.9|9182.9|9181|9177.6|9176.1|449
1599653700000|2020-09-09 12:15:00|9180.2|9177.8|9178.4|9176.9|9181.7|9179.6|9177|9175.1|369
1599654000000|2020-09-09 12:20:00|9178.5|9177|9179.2|9176.8|9182.1|9180.2|9178.3|9176.7|320
1599654300000|2020-09-09 12:25:00|9178.7|9177.2|9172.8|9171.3|9179.2|9177.2|9172.7|9171.2|437
1599654600000|2020-09-09 12:30:00|9173|9171.5|9169.1|9167.6|9173.4|9171.7|9169.1|9167|419
1599654900000|2020-09-09 12:35:00|9169|9167.5|9170.3|9168.8|9170.8|9169.2|9165.7|9163.8|423
1599655200000|2020-09-09 12:40:00|9170.4|9168.9|9167.8|9166.3|9171.5|9169.6|9167.8|9166.1|438
1599655500000|2020-09-09 12:45:00|9167.7|9166.2|9157.5|9155.1|9169.1|9167|9154.9|9152.5|590
1599655800000|2020-09-09 12:50:00|9157.7|9155.3|9158.9|9156.5|9159|9156.6|9152.5|9150.2|1304
1599656100000|2020-09-09 12:55:00|9159|9156.6|9160.4|9158|9162.2|9159.8|9155.2|9152.8|951
1599656400000|2020-09-09 13:00:00|9160.5|9158.1|9157.7|9156.2|9162.7|9160.4|9156.5|9154.7|711
1599656700000|2020-09-09 13:05:00|9157.8|9156.3|9154.2|9152.7|9160.2|9158|9154.1|9152.2|538
1599657000000|2020-09-09 13:10:00|9154.7|9152.3|9151.3|9148.9|9155.5|9153.6|9148.2|9146.7|761
1599657300000|2020-09-09 13:15:00|9151.2|9148.8|9148.1|9146.6|9151.5|9149.6|9143.2|9141.5|850
1599657600000|2020-09-09 13:20:00|9148|9146.5|9147.1|9144.7|9151.5|9149.5|9146.5|9144.5|644
1599657900000|2020-09-09 13:25:00|9147.2|9144.8|9147.7|9145.3|9153.1|9151.2|9145.9|9143.8|764
1599658200000|2020-09-09 13:30:00|9147.8|9145.4|9150|9147.6|9152.9|9151.2|9145.5|9143.8|801
1599658500000|2020-09-09 13:35:00|9150.1|9147.7|9151|9149.5|9151.6|9149.6|9147.5|9145.6|633
1599658800000|2020-09-09 13:40:00|9151.6|9150.1|9146.9|9145.4|9153.9|9152.1|9145.5|9143.7|556
1599659100000|2020-09-09 13:45:00|9146.8|9145.3|9147.6|9146.1|9148.8|9146.8|9141|9139.1|616
1599659400000|2020-09-09 13:50:00|9147.5|9146|9140.9|9139.4|9147.7|9146.2|9139.4|9137.9|532
1599659700000|2020-09-09 13:55:00|9141|9139.5|9145.6|9143.2|9146|9144.5|9140.4|9138.9|487
1599660000000|2020-09-09 14:00:00|9145|9143.5|9146.1|9143.7|9146.7|9145.2|9139|9137.2|755
1599660300000|2020-09-09 14:05:00|9145.4|9143.9|9145.9|9144.4|9147.1|9145.6|9141.9|9140.1|807
1599660600000|2020-09-09 14:10:00|9145.8|9144.3|9143.7|9141.3|9148.9|9146.9|9141|9139.2|829
1599660900000|2020-09-09 14:15:00|9143.4|9141|9145.9|9144.4|9148.1|9146.4|9141.6|9140.1|764
1599661200000|2020-09-09 14:20:00|9145.8|9144.3|9143.5|9142|9146.2|9144.3|9142.4|9140.5|705
1599661500000|2020-09-09 14:25:00|9143.4|9141.9|9137.9|9136.4|9143.8|9142.1|9137.4|9135.9|737
1599661800000|2020-09-09 14:30:00|9137.8|9136.3|9138.3|9136.8|9140.5|9138.9|9135.8|9134.2|725
1599662100000|2020-09-09 14:35:00|9138.4|9136.9|9139.4|9137|9139.7|9138.2|9135.5|9133.6|578
1599662400000|2020-09-09 14:40:00|9139|9137.5|9136.9|9135.4|9141.3|9139.5|9136.6|9134.9|696
1599662700000|2020-09-09 14:45:00|9136.8|9135.3|9136.6|9135.1|9137.5|9135.9|9133.9|9132|762
1599663000000|2020-09-09 14:50:00|9136.9|9135.4|9135.6|9134.1|9137.9|9136|9133.8|9132.3|542
1599663300000|2020-09-09 14:55:00|9135.5|9134|9137.3|9135.8|9139.8|9138.2|9132.5|9131|814
1599663600000|2020-09-09 15:00:00|9137.5|9136|9131.6|9130.1|9137.5|9136|9131.3|9129.8|731
1599663900000|2020-09-09 15:05:00|9131.7|9130.2|9132|9129.6|9134|9132|9129.6|9128.1|462
1599664200000|2020-09-09 15:10:00|9131.9|9129.5|9126.5|9125|9131.9|9129.9|9125.8|9124|510
1599664500000|2020-09-09 15:15:00|9126.4|9124.9|9128.2|9126.7|9128.4|9126.9|9125.5|9124|346
1599664800000|2020-09-09 15:20:00|9128.3|9126.8|9125.6|9124.1|9129.7|9128.2|9125|9123.5|327
1599665100000|2020-09-09 15:25:00|9125.5|9124|9127.8|9126.3|9128.8|9127|9124.2|9122.7|355
1599665400000|2020-09-09 15:30:00|9127.5|9126|9125.9|9124.4|9128.7|9127.2|9125.7|9124.2|375
1599665700000|2020-09-09 15:35:00|9125.8|9124.3|9128.1|9126.6|9129|9127.4|9125.6|9124.1|351
1599666000000|2020-09-09 15:40:00|9128.2|9126.7|9130|9128.5|9130.8|9129.3|9127.2|9125.3|297
1599666300000|2020-09-09 15:45:00|9129.9|9128.4|9130.9|9129.4|9131.3|9129.5|9128.6|9127.1|265
1599666600000|2020-09-09 15:50:00|9130.8|9129.3|9129.6|9128.1|9131.2|9129.7|9129.5|9128|296
1599666900000|2020-09-09 15:55:00|9129.7|9128.2|9132.6|9130.2|9133.6|9132.1|9129.7|9128.2|254
1599667200000|2020-09-09 16:00:00|9132.2|9130.7|9132|9130.5|9133|9131.5|9130.5|9129|279
1599667500000|2020-09-09 16:05:00|9132.1|9130.6|9128.2|9126.7|9132.2|9130.7|9128.1|9126.6|303
1599667800000|2020-09-09 16:10:00|9128.1|9126.6|9128.9|9127.4|9129.1|9127.6|9127.5|9126|241
1599668100000|2020-09-09 16:15:00|9128.8|9127.3|9131.3|9129.8|9132.2|9130.7|9128.8|9127.3|223
1599668400000|2020-09-09 16:20:00|9131.2|9129.7|9133.3|9131.8|9133.5|9132|9130.8|9129.3|206
1599668700000|2020-09-09 16:25:00|9133.5|9132|9133.5|9132|9133.9|9132.4|9132.4|9130.9|310
1599669000000|2020-09-09 16:30:00|9133.6|9132.1|9133.8|9132.3|9133.9|9132.4|9133.6|9132.1|127
1599669300000|2020-09-09 16:35:00|9133.9|9132.4|9134.7|9133.2|9134.8|9133.3|9133.6|9132.1|129
1599669600000|2020-09-09 16:40:00|9134.8|9133.3|9133.8|9132.3|9135.3|9133.8|9133.7|9132.2|229
1599669900000|2020-09-09 16:45:00|9133.7|9132.2|9134.9|9133.4|9135.4|9133.9|9133.6|9132.1|164
1599670200000|2020-09-09 16:50:00|9134.8|9133.3|9135|9133.5|9135.3|9133.8|9132.6|9131.1|239
1599670500000|2020-09-09 16:55:00|9134.6|9133.1|9134.5|9133|9135.5|9134|9134.4|9132.9|212
1599670800000|2020-09-09 17:00:00|9134.6|9133.1|9134.6|9133.1|9135.5|9134|9133.9|9132.4|227
1599671100000|2020-09-09 17:05:00|9134.7|9133.2|9131.1|9129.6|9134.7|9133.2|9130.5|9129|206
1599671400000|2020-09-09 17:10:00|9131|9129.5|9130.6|9129.1|9131.1|9129.6|9129.6|9128.1|231
1599671700000|2020-09-09 17:15:00|9130.5|9129|9132.8|9130.4|9133.5|9132|9129.7|9128.2|360
1599672000000|2020-09-09 17:20:00|9132.7|9130.3|9132|9129.6|9132.9|9130.5|9131.1|9128.7|407
1599672300000|2020-09-09 17:25:00|9131.9|9129.5|9132|9129.6|9133|9130.7|9131.6|9129.2|396
1599672600000|2020-09-09 17:30:00|9131.9|9129.5|9134.6|9132.2|9135.8|9133.7|9131.6|9129.4|543
1599672900000|2020-09-09 17:35:00|9134.5|9132.1|9133.6|9131.2|9134.8|9132.4|9130.9|9128.5|505
1599673200000|2020-09-09 17:40:00|9133.7|9131.3|9131.5|9129.1|9133.8|9131.4|9131|9128.6|487
1599673500000|2020-09-09 17:45:00|9131.6|9129.2|9131.2|9128.8|9134.2|9132|9130.8|9128.4|478
1599673800000|2020-09-09 17:50:00|9131.1|9128.7|9130.6|9128.2|9132|9129.6|9130.4|9128|367
1599674100000|2020-09-09 17:55:00|9130.7|9128.3|9132|9130.5|9132|9130.5|9129.7|9127.3|541
1599674400000|2020-09-09 18:00:00|9131.8|9130.3|9134.6|9133.1|9135.9|9134|9131.8|9130.3|508
1599674700000|2020-09-09 18:05:00|9134.5|9133|9133|9131.5|9135.1|9133.3|9132.7|9131.2|316
1599675000000|2020-09-09 18:10:00|9132.9|9131.4|9133.4|9131.9|9133.7|9132.2|9132.9|9131.4|179
1599675300000|2020-09-09 18:15:00|9133.5|9132|9133.4|9131.9|9134.9|9133.4|9133.3|9131.7|204
1599675600000|2020-09-09 18:20:00|9133.6|9132.1|9134.2|9132.7|9135|9133.5|9132.3|9130.8|307
1599675900000|2020-09-09 18:25:00|9134.1|9132.6|9132.5|9131|9134.8|9133.3|9132.3|9130.8|254
1599676200000|2020-09-09 18:30:00|9132.6|9131.1|9131.6|9130.1|9132.7|9131.2|9131.3|9129.6|123
1599676500000|2020-09-09 18:35:00|9131.5|9130|9132.3|9130.8|9132.7|9130.9|9131.4|9129.9|148
1599676800000|2020-09-09 18:40:00|9132.4|9130.9|9131.5|9130|9132.4|9130.9|9131.4|9129.9|176
1599677100000|2020-09-09 18:45:00|9131.8|9130.3|9132|9130.5|9133|9131.2|9131.5|9129.6|168
1599677400000|2020-09-09 18:50:00|9131.9|9130.4|9131.2|9129.7|9132.5|9130.9|9131|9129.5|188
1599677700000|2020-09-09 18:55:00|9131.1|9129.6|9126.7|9125.2|9132.4|9130.7|9126.1|9124.4|339
1599678000000|2020-09-09 19:00:00|9126.6|9125.1|9125.1|9123.6|9127.5|9126|9123.7|9121.9|700
1599678300000|2020-09-09 19:05:00|9125|9123.5|9126.1|9124.6|9127.2|9125.7|9124|9122.5|364
1599678600000|2020-09-09 19:10:00|9126.2|9124.7|9127.7|9126.2|9128.1|9126.2|9125.8|9123.9|210
1599678900000|2020-09-09 19:15:00|9127.8|9126.3|9128.1|9125.7|9128.1|9126.3|9126.6|9124.9|141
1599679200000|2020-09-09 19:20:00|9127.6|9126.1|9125.9|9124.4|9127.7|9126.2|9125.8|9123.9|232
1599679500000|2020-09-09 19:25:00|9125.8|9124.3|9125.8|9124.3|9127.1|9125.1|9125.7|9123.8|202
1599679800000|2020-09-09 19:30:00|9125.7|9124.2|9126.3|9123.9|9126.4|9124.5|9124.9|9122.9|163
1599680100000|2020-09-09 19:35:00|9126.4|9124|9122.8|9121.3|9126.4|9124.6|9122.8|9121.3|244
1599680400000|2020-09-09 19:40:00|9123.4|9121|9122.2|9119.8|9123.6|9121.6|9121.6|9119.7|320
1599680700000|2020-09-09 19:45:00|9122.4|9120|9123|9120.6|9123.5|9121.5|9121.7|9119.6|296
1599681000000|2020-09-09 19:50:00|9122.9|9120.5|9121.7|9120.2|9123.1|9121.2|9120.9|9119|237
1599681300000|2020-09-09 19:55:00|9121.8|9120.3|9125.2|9123.7|9125.7|9123.7|9121.5|9119.6|365
1599681600000|2020-09-09 20:00:00|9125|9123.5|9125|9122.6|9125.9|9124|9124.3|9122.4|237
1599681900000|2020-09-09 20:05:00|9125.1|9122.7|9124.9|9123.4|9125.6|9123.7|9123.9|9122|140
1599682200000|2020-09-09 20:10:00|9125.4|9123|9124|9121.6|9125.5|9123.5|9123.5|9121.5|134
1599682500000|2020-09-09 20:15:00|9123.6|9122.1|9124.3|9122.8|9124.9|9122.9|9123.2|9121.4|113
1599682800000|2020-09-09 20:20:00|9124.4|9122.9|9123.5|9122|9124.4|9122.9|9123.4|9121.5|113
1599683100000|2020-09-09 20:25:00|9123.6|9122.1|9121.8|9120.3|9124.7|9122.8|9121.8|9119.8|231
1599683400000|2020-09-09 20:30:00|9121.9|9120.4|9123.7|9122.2|9124.1|9122.2|9121.8|9119.8|213
1599683700000|2020-09-09 20:35:00|9123.6|9122.1|9125.4|9123|9125.8|9123.7|9123.4|9121.6|234
1599684000000|2020-09-09 20:40:00|9125.3|9122.9|9125.3|9122.9|9125.6|9123.6|9124|9121.9|109
1599684300000|2020-09-09 20:45:00|9125.2|9122.8|9123.5|9121.1|9125.4|9123|9122.6|9120.7|131
1599684600000|2020-09-09 20:50:00|9123.6|9121.2|9123.7|9121.3|9124|9121.8|9122.7|9120.3|113
1599684900000|2020-09-09 20:55:00|9123.6|9121.2|9125.5|9123.1|9125.9|9123.2|9123.6|9121|330
1599685200000|2020-09-09 21:00:00|9127.2|9122.2|9130.7|9125.7|9132.6|9127.6|9127.2|9122.2|48
1599685500000|2020-09-09 21:05:00|9129.8|9124.8|9129.7|9124.7|9133.5|9128.5|9129.3|9124.3|170
1599685800000|2020-09-09 21:10:00|9130|9125|9130.6|9125.6|9133.8|9128.8|9129.3|9124.3|157
1599686100000|2020-09-09 21:15:00|9130.4|9125.4|9130.1|9125.1|9134.1|9129.1|9129.6|9124.8|118
1599686400000|2020-09-09 21:20:00|9130.2|9125.2|9131.1|9126.1|9131.6|9126.6|9129.6|9125|107
1599686700000|2020-09-09 21:25:00|9130|9125|9130.4|9125.4|9132.9|9127.9|9129.4|9124.4|158
1599687000000|2020-09-09 21:30:00|9130|9125|9130|9125|9132.7|9127.7|9129.7|9124.7|164
1599687300000|2020-09-09 21:35:00|9129.9|9124.9|9129.3|9124.3|9130.5|9125.5|9128.5|9123.5|84
1599687600000|2020-09-09 21:40:00|9129.4|9124.4|9130.6|9125.6|9131.4|9126.4|9128.8|9123.8|100
1599687900000|2020-09-09 21:45:00|9130.9|9125.9|9129.9|9124.9|9131.5|9126.5|9129.1|9124.1|131
1599688200000|2020-09-09 21:50:00|9130|9125|9130.8|9125.8|9131.6|9126.6|9129.1|9124.1|118
1599688500000|2020-09-09 21:55:00|9130.7|9125.7|9129.5|9124.5|9131.6|9126.6|9129.3|9124.3|137
1599688800000|2020-09-09 22:00:00|9129.9|9124.9|9125.5|9120.7|9129.9|9124.9|9125.3|9120.5|383
1599689100000|2020-09-09 22:05:00|9125.7|9120.8|9124.7|9120.9|9126.1|9121.3|9123.3|9120|391
1599689400000|2020-09-09 22:10:00|9124.8|9120.7|9124.6|9121.1|9125.4|9121.5|9123.3|9119.9|224
1599689700000|2020-09-09 22:15:00|9124.8|9121.2|9124.1|9121.7|9125.8|9122.3|9123.9|9120.9|283
1599690000000|2020-09-09 22:20:00|9124|9121.6|9123.4|9121|9124.5|9121.8|9123.3|9120.5|124
1599690300000|2020-09-09 22:25:00|9123.5|9121.1|9123.2|9120.8|9124.8|9121.8|9123|9120.6|290
1599690600000|2020-09-09 22:30:00|9123.3|9120.6|9123.2|9120.8|9124|9121.6|9121.9|9119.3|305
1599690900000|2020-09-09 22:35:00|9123.4|9121|9122.7|9120.3|9124.4|9121.7|9122.5|9119.8|309
1599691200000|2020-09-09 22:40:00|9122.8|9120.4|9122.2|9119.5|9123.3|9120.8|9121|9118.6|257
1599691500000|2020-09-09 22:45:00|9122.1|9119.3|9121.6|9119.2|9122.3|9119.8|9121.4|9118.8|172
1599691800000|2020-09-09 22:50:00|9121.5|9119.1|9123.1|9120.7|9123.1|9120.7|9121.3|9118.9|134
1599692100000|2020-09-09 22:55:00|9123.3|9120.9|9121.4|9119|9124|9121.6|9121.1|9118.7|155
1599692400000|2020-09-09 23:00:00|9121.6|9119.2|9121.7|9119.3|9121.8|9119.4|9119.7|9117.3|133
1599692700000|2020-09-09 23:05:00|9121.8|9119.4|9121.7|9119.3|9122.4|9120|9121.1|9118.7|126
1599693000000|2020-09-09 23:10:00|9121.6|9119.2|9121.7|9119.3|9121.8|9119.4|9121.3|9118.9|103
1599693300000|2020-09-09 23:15:00|9121.6|9119.2|9122.2|9119.8|9122.4|9120|9121.4|9119.1|86
1599693600000|2020-09-09 23:20:00|9122.3|9119.9|9122.8|9120.4|9123.1|9120.7|9121.2|9118.9|133
1599693900000|2020-09-09 23:25:00|9122.9|9120.5|9121.8|9119.4|9122.9|9120.5|9121.2|9119.2|146
1599694200000|2020-09-09 23:30:00|9121.9|9119.5|9122|9119.6|9122.1|9120.1|9121.2|9119.3|88
1599694500000|2020-09-09 23:35:00|9122.1|9119.7|9122.1|9119.7|9123|9120.6|9121.6|9119.4|106
1599694800000|2020-09-09 23:40:00|9122|9119.6|9122.9|9120.5|9123|9120.9|9121.8|9119.6|81
1599695100000|2020-09-09 23:45:00|9122.8|9120.4|9122.8|9120.4|9123.1|9121.4|9122.2|9120.1|97
1599695400000|2020-09-09 23:50:00|9122.7|9120.3|9122.8|9120.4|9123|9120.9|9122.4|9120.2|100
1599695700000|2020-09-09 23:55:00|9122.7|9120.3|9122.9|9121.4|9124.1|9121.7|9122.7|9120.3|172
1599696000000|2020-09-10 00:00:00|9123.4|9121|9121.2|9118.8|9123.8|9121.7|9120.3|9117.9|326
1599696300000|2020-09-10 00:05:00|9121.1|9118.7|9117.4|9115|9121.1|9119.1|9117.1|9114.7|234
1599696600000|2020-09-10 00:10:00|9117.1|9114.7|9117.5|9115.1|9118.1|9115.8|9116.5|9114.1|190
1599696900000|2020-09-10 00:15:00|9117.1|9114.7|9117|9114.6|9117.8|9115.4|9116.2|9113.8|176
1599697200000|2020-09-10 00:20:00|9117.1|9114.7|9117.2|9114.8|9117.3|9114.9|9116.7|9114.3|94
1599697500000|2020-09-10 00:25:00|9117.1|9114.7|9117.5|9115.1|9118.2|9116.2|9117|9114.7|130
1599697800000|2020-09-10 00:30:00|9117.4|9115|9120.4|9118|9120.4|9118.5|9117|9115|227
1599698100000|2020-09-10 00:35:00|9120.6|9118.2|9120.4|9118|9121.2|9119.1|9119.9|9117.9|163
1599698400000|2020-09-10 00:40:00|9120.5|9118.1|9119.8|9117.4|9120.5|9118.1|9117.9|9115.5|223
1599698700000|2020-09-10 00:45:00|9119.7|9117.3|9120.8|9118.4|9120.9|9118.8|9118.6|9116.7|143
1599699000000|2020-09-10 00:50:00|9120.7|9118.3|9121.5|9119.1|9122.2|9120.3|9119.6|9117.6|292
1599699300000|2020-09-10 00:55:00|9121.4|9119|9120.4|9118|9123.4|9121|9119.7|9117.3|263
1599699600000|2020-09-10 01:00:00|9120.3|9117.9|9120.5|9118.1|9120.6|9118.4|9118.7|9116.3|273
1599699900000|2020-09-10 01:05:00|9120.3|9117.9|9119.7|9117.3|9120.4|9118|9118.4|9116.2|252
1599700200000|2020-09-10 01:10:00|9119.8|9117.4|9119.4|9117|9120|9118.2|9119.1|9116.7|104
1599700500000|2020-09-10 01:15:00|9119.5|9117.1|9120.7|9119.2|9121.5|9119.6|9119.2|9117|107
1599700800000|2020-09-10 01:20:00|9120.6|9119.1|9119.8|9118.3|9120.8|9119.3|9119.5|9117.1|133
1599701100000|2020-09-10 01:25:00|9120.3|9117.9|9119.7|9117.3|9120.3|9118.3|9119|9117|259
1599701400000|2020-09-10 01:30:00|9120.2|9118.2|9119.3|9116.9|9120.3|9118.6|9118.3|9116.4|329
1599701700000|2020-09-10 01:35:00|9119.2|9116.8|9118.8|9116.4|9119.5|9117.5|9118.1|9116.1|221
1599702000000|2020-09-10 01:40:00|9118.7|9116.3|9119.4|9117|9119.6|9117.5|9118.1|9115.7|185
1599702300000|2020-09-10 01:45:00|9119.5|9117.1|9118.5|9117|9120.9|9118.6|9118.3|9116.5|190
1599702600000|2020-09-10 01:50:00|9118.4|9116.9|9117.5|9116|9118.5|9117|9117.4|9115.9|181
1599702900000|2020-09-10 01:55:00|9117.4|9115.9|9116.7|9115.2|9117.7|9116.2|9116.6|9115|191
1599703200000|2020-09-10 02:00:00|9116.3|9114.8|9116.9|9115.4|9117.3|9115.4|9115.9|9113.9|175
1599703500000|2020-09-10 02:05:00|9116.8|9115.3|9117.7|9115.3|9117.9|9115.9|9116.7|9114.6|141
1599703800000|2020-09-10 02:10:00|9117.6|9115.2|9117.5|9115.1|9119.1|9117.3|9117.4|9115|172
1599704100000|2020-09-10 02:15:00|9117.1|9115.6|9118|9115.6|9118.1|9115.8|9116.9|9115.2|109
1599704400000|2020-09-10 02:20:00|9118.1|9115.7|9116.7|9114.3|9118.3|9115.9|9116.6|9114.2|149
1599704700000|2020-09-10 02:25:00|9116.8|9114.4|9116.1|9113.7|9116.8|9114.4|9115.6|9113.6|106
1599705000000|2020-09-10 02:30:00|9116|9113.6|9116.4|9114|9117.2|9115.2|9115.6|9113.6|108
1599705300000|2020-09-10 02:35:00|9116.3|9113.9|9116.5|9114.1|9117.2|9115|9115.8|9113.8|159
1599705600000|2020-09-10 02:40:00|9116.4|9114|9117.1|9114.7|9117.4|9115.2|9116|9114|97
1599705900000|2020-09-10 02:45:00|9117.2|9114.8|9116.3|9113.9|9117.2|9114.8|9115.1|9113.1|160
1599706200000|2020-09-10 02:50:00|9116.2|9113.8|9116.6|9114.2|9116.9|9114.7|9115.8|9113.8|121
1599706500000|2020-09-10 02:55:00|9116.5|9114.1|9116.1|9114.6|9116.6|9114.7|9115.9|9114|95
1599706800000|2020-09-10 03:00:00|9116|9114.5|9115|9113.5|9116.2|9114.7|9114.9|9113|115
1599707100000|2020-09-10 03:05:00|9115.1|9113.6|9114.5|9112.1|9115.8|9114.2|9114|9112|149
1599707400000|2020-09-10 03:10:00|9114.6|9112.2|9113.4|9111.9|9114.7|9112.3|9113.4|9111.6|110
1599707700000|2020-09-10 03:15:00|9113.5|9112|9114.6|9112.2|9114.7|9112.5|9113.5|9111.6|98
1599708000000|2020-09-10 03:20:00|9114.5|9112.1|9113.3|9111.8|9114.6|9112.3|9113.1|9111.2|71
1599708300000|2020-09-10 03:25:00|9113.7|9111.3|9113.9|9111.5|9114.1|9112.1|9113.3|9111.2|69
1599708600000|2020-09-10 03:30:00|9113.8|9111.4|9114.1|9112.6|9114.7|9112.7|9113.8|9111.4|81
1599708900000|2020-09-10 03:35:00|9114|9112.5|9113.2|9111.7|9114.6|9112.7|9113.1|9111.3|83
1599709200000|2020-09-10 03:40:00|9113.8|9111.4|9113.3|9110.9|9113.8|9111.9|9112.7|9110.7|86
1599709500000|2020-09-10 03:45:00|9113.2|9110.8|9113.8|9111.4|9114.2|9112.2|9112.8|9110.8|154
1599709800000|2020-09-10 03:50:00|9113.9|9111.5|9114.5|9112.1|9114.6|9112.5|9113.6|9111.2|112
1599710100000|2020-09-10 03:55:00|9114.7|9112.3|9113.7|9111.3|9114.7|9112.3|9113.5|9111.1|57
1599710400000|2020-09-10 04:00:00|9113.6|9111.2|9113.2|9110.8|9113.8|9111.8|9112.9|9110.5|103
1599710700000|2020-09-10 04:05:00|9113|9110.6|9112.8|9110.4|9113|9110.7|9112.1|9110.1|52
1599711000000|2020-09-10 04:10:00|9112.9|9110.5|9113.4|9111|9113.4|9111.4|9112.7|9110.3|34
1599711300000|2020-09-10 04:15:00|9112.8|9111.3|9113.2|9110.8|9113.5|9111.6|9112.6|9110.6|106
1599711600000|2020-09-10 04:20:00|9112.7|9111.2|9112.4|9110.9|9113.3|9111.4|9112.4|9110.3|87
1599711900000|2020-09-10 04:25:00|9112.3|9110.8|9112.8|9110.4|9113|9111.4|9112.2|9110.3|64
1599712200000|2020-09-10 04:30:00|9112.9|9110.5|9113.6|9111.2|9113.7|9111.7|9112.8|9110.4|69
1599712500000|2020-09-10 04:35:00|9113.5|9111.1|9116.5|9115|9116.9|9115.1|9113.3|9111.1|147
1599712800000|2020-09-10 04:40:00|9116.6|9115.1|9115.4|9113.9|9116.6|9115.1|9115.3|9113.3|106
1599713100000|2020-09-10 04:45:00|9115.3|9113.8|9115.5|9114|9116.2|9114.2|9115|9113.1|131
1599713400000|2020-09-10 04:50:00|9115.6|9114.1|9117.3|9114.9|9117.5|9115.5|9115.5|9113.7|222
1599713700000|2020-09-10 04:55:00|9116.9|9115.4|9116.8|9115.3|9118.4|9116.6|9116.7|9115|144
1599714000000|2020-09-10 05:00:00|9117|9115.5|9116.1|9114.6|9117.3|9115.5|9115.7|9113.7|196
1599714300000|2020-09-10 05:05:00|9116|9114.5|9116.4|9114.9|9116.9|9115|9115.8|9113.9|88
1599714600000|2020-09-10 05:10:00|9116.2|9114.7|9116.3|9113.9|9116.7|9114.8|9115.9|9113.9|96
1599714900000|2020-09-10 05:15:00|9116.4|9114|9115.6|9114.1|9116.7|9114.9|9115.5|9113.7|185
1599715200000|2020-09-10 05:20:00|9115.7|9114.2|9112.9|9110.5|9115.7|9114.2|9112.3|9109.9|434
1599715500000|2020-09-10 05:25:00|9113|9110.6|9111.6|9109.2|9113|9110.6|9111.5|9109.1|123
1599715800000|2020-09-10 05:30:00|9111.5|9109.1|9113|9110.6|9113|9111|9111.2|9109.1|194
1599716100000|2020-09-10 05:35:00|9112.9|9110.5|9111.2|9109.7|9113.1|9110.7|9111.2|9109.5|124
1599716400000|2020-09-10 05:40:00|9111.3|9109.8|9108.3|9106.8|9111.9|9109.9|9108.3|9106.4|217
1599716700000|2020-09-10 05:45:00|9108.4|9106.9|9108.5|9107|9109.7|9107.5|9108.4|9106.4|136
1599717000000|2020-09-10 05:50:00|9108.7|9107.2|9109.5|9107.1|9109.6|9107.6|9108.5|9106.4|269
1599717300000|2020-09-10 05:55:00|9109.4|9107|9108.9|9107.4|9109.6|9107.7|9108.6|9106.9|277
1599717600000|2020-09-10 06:00:00|9109|9107.5|9110.7|9109.2|9111.8|9109.5|9109|9107.5|305
1599717900000|2020-09-10 06:05:00|9110.6|9109.1|9105.3|9103.8|9110.9|9109.4|9104.8|9102.6|319
1599718200000|2020-09-10 06:10:00|9105.5|9104|9107.1|9105.6|9107.6|9106.1|9104.9|9103.4|400
1599718500000|2020-09-10 06:15:00|9107|9105.5|9105.6|9103.2|9108.3|9106.5|9105|9103.2|428
1599718800000|2020-09-10 06:20:00|9105.5|9103.1|9108.4|9106.9|9108.8|9107.1|9104.6|9102.4|421
1599719100000|2020-09-10 06:25:00|9108.3|9106.8|9105.6|9104.1|9108.3|9106.8|9104.7|9102.6|444
1599719400000|2020-09-10 06:30:00|9105.5|9104|9101|9098.6|9108.6|9107.1|9100.2|9098.3|469
1599719700000|2020-09-10 06:35:00|9101.1|9098.7|9103.1|9101.6|9104.6|9103.1|9100.5|9098.6|422
1599720000000|2020-09-10 06:40:00|9102.9|9101.4|9101.4|9099|9104.2|9102.7|9100.4|9098.7|350
1599720300000|2020-09-10 06:45:00|9101|9099.5|9101.4|9099.9|9103.5|9102|9100.1|9098.5|259
1599720600000|2020-09-10 06:50:00|9101.6|9100.1|9103.7|9102.2|9104.5|9103|9101.6|9100.1|265
1599720900000|2020-09-10 06:55:00|9103.6|9102.1|9109.8|9107.4|9109.9|9108|9103.5|9102|379
1599721200000|2020-09-10 07:00:00|9109.9|9107.5|9108.2|9106.7|9111.2|9109.7|9107.8|9106.3|436
1599721500000|2020-09-10 07:05:00|9107.7|9106.2|9108|9106.5|9108.8|9106.9|9106.1|9104.3|486
1599721800000|2020-09-10 07:10:00|9107.9|9106.4|9104.3|9102.8|9109.1|9107.6|9102.6|9101|462
1599722100000|2020-09-10 07:15:00|9104.2|9102.7|9107.9|9105.5|9108.1|9106.2|9101.3|9099.8|426
1599722400000|2020-09-10 07:20:00|9107.2|9105.7|9101.5|9100|9107.2|9105.7|9101.5|9100|395
1599722700000|2020-09-10 07:25:00|9101.6|9100.1|9101.8|9100.3|9103.7|9102.2|9101|9099.5|513
1599723000000|2020-09-10 07:30:00|9101.7|9100.2|9098.5|9097|9101.9|9100.4|9098.4|9096.9|498
1599723300000|2020-09-10 07:35:00|9098.4|9096.9|9101.1|9099.6|9101.3|9099.8|9097|9095.2|339
1599723600000|2020-09-10 07:40:00|9101.2|9099.7|9098.4|9096.9|9102.1|9100.6|9098.4|9096.9|316
1599723900000|2020-09-10 07:45:00|9098.5|9097|9097.8|9096.3|9099.1|9097.6|9095.9|9094.2|298
1599724200000|2020-09-10 07:50:00|9097.7|9096.2|9096.8|9095.3|9099.4|9097.6|9096.7|9094.7|450
1599724500000|2020-09-10 07:55:00|9096.9|9095.4|9097.7|9096.2|9100.8|9099.3|9096.7|9095.2|527
1599724800000|2020-09-10 08:00:00|9097.6|9096.1|9099.2|9097.7|9100.8|9099.3|9096.2|9094.7|575
1599725100000|2020-09-10 08:05:00|9099.1|9097.6|9099.3|9097.8|9100.1|9098.6|9098.4|9096.9|395
1599725400000|2020-09-10 08:10:00|9099.4|9097.9|9097.9|9096.4|9099.7|9098.2|9096.4|9094.9|268
1599725700000|2020-09-10 08:15:00|9097.8|9096.3|9093.8|9092.3|9097.8|9096.3|9092.3|9090.6|291
1599726000000|2020-09-10 08:20:00|9093.9|9092.4|9093.9|9092.4|9095|9093.5|9093.5|9092|284
1599726300000|2020-09-10 08:25:00|9094|9092.5|9091.5|9090|9094.3|9092.8|9091.5|9090|331
1599726600000|2020-09-10 08:30:00|9091.6|9090.1|9091.3|9089.8|9093.2|9091.7|9090|9088.3|494
1599726900000|2020-09-10 08:35:00|9091.2|9089.7|9091.1|9089.6|9092.3|9090.8|9090.9|9089.4|219
1599727200000|2020-09-10 08:40:00|9090.9|9089.4|9086.1|9084.6|9091|9089.5|9085.5|9084|357
1599727500000|2020-09-10 08:45:00|9086.2|9084.7|9085.7|9084.2|9087.1|9085.5|9085.3|9083.8|277
1599727800000|2020-09-10 08:50:00|9086.1|9084.6|9088.2|9086.7|9089.6|9088.1|9085.9|9084.4|353
1599728100000|2020-09-10 08:55:00|9088.1|9086.6|9087|9084.6|9088.2|9086.7|9085|9083.1|328
1599728400000|2020-09-10 09:00:00|9086.6|9085.1|9088.1|9086.6|9089.3|9087.8|9085.7|9083.5|388
1599728700000|2020-09-10 09:05:00|9088.2|9086.7|9087.5|9086|9089|9087.4|9085.6|9084.1|332
1599729000000|2020-09-10 09:10:00|9087.4|9085.9|9089.5|9088|9090.2|9088.5|9087.2|9085.6|264
1599729300000|2020-09-10 09:15:00|9089.4|9087.9|9087.8|9085.4|9090.1|9088.4|9087|9085.2|330
1599729600000|2020-09-10 09:20:00|9087.9|9085.5|9088.5|9086.1|9088.9|9087.1|9083.6|9081.9|465
1599729900000|2020-09-10 09:25:00|9088.6|9086.2|9089.1|9087.6|9089.6|9088.1|9088|9086|279
1599730200000|2020-09-10 09:30:00|9089.2|9087.7|9089.3|9086.9|9089.5|9088|9087.9|9086.4|220
1599730500000|2020-09-10 09:35:00|9089.2|9086.8|9089.1|9087.6|9089.8|9088.2|9088|9086.1|256
1599730800000|2020-09-10 09:40:00|9088.8|9087.3|9092.7|9091.2|9093.1|9091.6|9088.8|9087.1|252
1599731100000|2020-09-10 09:45:00|9092.9|9091.4|9093|9091.5|9093.4|9091.7|9091.8|9090.3|263
1599731400000|2020-09-10 09:50:00|9092.9|9091.4|9093.8|9092.3|9094.2|9092.7|9092.5|9091|251
1599731700000|2020-09-10 09:55:00|9093.5|9092|9094.4|9092.9|9094.9|9093.4|9093.1|9091.4|216
1599732000000|2020-09-10 10:00:00|9094.3|9092.8|9093.6|9092.1|9094.6|9093.1|9093.1|9091.3|270
1599732300000|2020-09-10 10:05:00|9093.5|9092|9092|9090.5|9094|9092.4|9091.6|9090.1|265
1599732600000|2020-09-10 10:10:00|9091.9|9090.4|9094|9092.5|9094.7|9093.2|9091.8|9090.3|283
1599732900000|2020-09-10 10:15:00|9094.1|9092.6|9094|9092.5|9094.6|9093.1|9093.3|9091.7|183
1599733200000|2020-09-10 10:20:00|9093.9|9092.4|9095|9093.5|9095|9093.5|9091.3|9089.8|223
1599733500000|2020-09-10 10:25:00|9094.8|9093.3|9093.2|9091.7|9096.5|9095|9091.4|9089.7|257
1599733800000|2020-09-10 10:30:00|9093.3|9091.8|9087.3|9085.8|9093.3|9091.8|9086.9|9085.4|262
1599734100000|2020-09-10 10:35:00|9087.2|9085.7|9089|9087.5|9089.6|9088.1|9086.9|9085.2|310
1599734400000|2020-09-10 10:40:00|9088.9|9087.4|9089.6|9087.2|9090.3|9088.8|9087.2|9085.6|293
1599734700000|2020-09-10 10:45:00|9089.1|9087.6|9087.6|9086.1|9089.8|9088.2|9086.4|9084.6|292
1599735000000|2020-09-10 10:50:00|9087.5|9086|9087.9|9086.4|9088.3|9086.7|9086.8|9084.8|257
1599735300000|2020-09-10 10:55:00|9088|9086.5|9090.4|9088.9|9090.5|9089|9086.9|9084.9|268
1599735600000|2020-09-10 11:00:00|9090.3|9088.8|9090.1|9088.6|9090.6|9088.9|9088|9086|322
1599735900000|2020-09-10 11:05:00|9090|9088.5|9093.6|9092.1|9093.8|9092.3|9089.4|9087.9|317
1599736200000|2020-09-10 11:10:00|9093.5|9092|9093.6|9092.1|9095.2|9093.7|9091.9|9090.2|338
1599736500000|2020-09-10 11:15:00|9093.5|9092|9092.7|9091.2|9095.1|9093.6|9092.2|9090.6|265
1599736800000|2020-09-10 11:20:00|9092.8|9091.3|9094.3|9092.8|9094.4|9092.9|9089.4|9087.9|312
1599737100000|2020-09-10 11:25:00|9094.4|9092.9|9092.2|9090.7|9094.4|9092.9|9091.1|9089.6|281
1599737400000|2020-09-10 11:30:00|9092.3|9090.8|9091.5|9090|9092.3|9090.8|9089.5|9087.9|295
1599737700000|2020-09-10 11:35:00|9091.6|9090.1|9094.6|9092.2|9095.9|9093.8|9091.5|9089.8|553
1599738000000|2020-09-10 11:40:00|9094.7|9092.3|9093.5|9090.6|9095.1|9092.9|9090.2|9088|384
1599738300000|2020-09-10 11:45:00|9094|9090.2|9095.5|9094|9096|9094.1|9087.6|9085.2|699
1599738600000|2020-09-10 11:50:00|9095.4|9093.9|9088.8|9086.4|9097|9095|9088.4|9086.2|562
1599738900000|2020-09-10 11:55:00|9088.6|9086.2|9086.2|9083.8|9088.9|9087.2|9084|9082|508
1599739200000|2020-09-10 12:00:00|9086|9083.6|9088|9085.6|9089.1|9086.9|9084.7|9082.4|501
1599739500000|2020-09-10 12:05:00|9087.9|9085.5|9087.5|9085.1|9088.1|9086.1|9083|9081|634
1599739800000|2020-09-10 12:10:00|9087.6|9085.2|9087.3|9084.9|9087.8|9085.8|9084|9081.6|566
1599740100000|2020-09-10 12:15:00|9087.2|9084.8|9085.8|9083.4|9087.3|9084.9|9084.3|9081.9|422
1599740400000|2020-09-10 12:20:00|9085.7|9083.3|9087.3|9084.9|9090|9088.3|9085.4|9083.1|456
1599740700000|2020-09-10 12:25:00|9087.4|9085|9089.8|9085.9|9090.1|9087.1|9086.5|9084.2|342
1599741000000|2020-09-10 12:30:00|9090|9086.1|9073.4|9071|9090.6|9088.2|9068.2|9065.8|1481
1599741300000|2020-09-10 12:35:00|9073.3|9070.9|9071.2|9068.8|9076.8|9074.4|9067.7|9065.3|1554
1599741600000|2020-09-10 12:40:00|9070.9|9068.5|9074.6|9072.2|9075.5|9073.1|9067|9064.6|1220
1599741900000|2020-09-10 12:45:00|9074.7|9072.3|9068.3|9065.9|9075.4|9073|9067.9|9065.5|1045
1599742200000|2020-09-10 12:50:00|9068.4|9066|9062.1|9059.7|9070|9067.6|9061.1|9058.8|1050
1599742500000|2020-09-10 12:55:00|9062|9059.6|9065.2|9062.8|9067.1|9065.2|9061.5|9059.1|763
1599742800000|2020-09-10 13:00:00|9065.3|9062.9|9066.6|9065.1|9067.9|9065.8|9062|9059.6|691
1599743100000|2020-09-10 13:05:00|9066.7|9065.2|9065.1|9063.6|9069.7|9067.5|9065|9063.1|673
1599743400000|2020-09-10 13:10:00|9065|9063.5|9062.5|9060.1|9065.4|9063.7|9060.8|9058.9|747
1599743700000|2020-09-10 13:15:00|9062.4|9060|9066.6|9065.1|9066.7|9065.2|9060.6|9058.7|685
1599744000000|2020-09-10 13:20:00|9066.5|9065|9065.2|9062.8|9068.5|9067|9062.3|9060.1|623
1599744300000|2020-09-10 13:25:00|9064.4|9062|9062.6|9061.1|9064.4|9062|9060.7|9058.8|672
1599744600000|2020-09-10 13:30:00|9062.5|9061|9061.1|9059.6|9067.1|9065.3|9060.8|9058.7|711
1599744900000|2020-09-10 13:35:00|9061|9059.5|9064.8|9063.3|9065.1|9063.6|9058.9|9056.5|679
1599745200000|2020-09-10 13:40:00|9064.7|9063.2|9058.3|9055.9|9065.3|9063.5|9057.2|9055.2|577
1599745500000|2020-09-10 13:45:00|9058.2|9055.8|9052.5|9051|9058.7|9056.5|9049.7|9047.8|726
1599745800000|2020-09-10 13:50:00|9052.4|9050.9|9055.8|9054.3|9056.2|9054.3|9050.6|9048.8|703
1599746100000|2020-09-10 13:55:00|9055.7|9054.2|9063.5|9061.1|9063.5|9061.7|9054.1|9052.6|772
1599746400000|2020-09-10 14:00:00|9063.4|9061|9055.5|9053.1|9064.4|9062.5|9054.5|9052.5|733
1599746700000|2020-09-10 14:05:00|9055.6|9053.2|9055.4|9053|9058.8|9056.9|9053.4|9051.6|645
1599747000000|2020-09-10 14:10:00|9055.5|9053.1|9055.2|9052.8|9056.3|9054.1|9052.6|9050.2|476
1599747300000|2020-09-10 14:15:00|9055.3|9052.9|9055.2|9053.7|9057.7|9056|9054.3|9052.2|524
1599747600000|2020-09-10 14:20:00|9055.1|9053.6|9055.5|9053.1|9057.7|9055.4|9054.4|9052.6|449
1599747900000|2020-09-10 14:25:00|9055.3|9053.8|9063.9|9062.4|9065.3|9063.8|9055.3|9053.6|619
1599748200000|2020-09-10 14:30:00|9064|9062.5|9060|9058.5|9064.8|9063.3|9057.4|9055.9|573
1599748500000|2020-09-10 14:35:00|9060.1|9058.6|9062.9|9060.5|9063|9061.3|9058.4|9056.7|625
1599748800000|2020-09-10 14:40:00|9062.8|9060.4|9062.8|9060.4|9065.1|9063.6|9059.4|9057.6|679
1599749100000|2020-09-10 14:45:00|9062.2|9060.7|9072.2|9070.7|9073.7|9071.6|9061.1|9058.7|936
1599749400000|2020-09-10 14:50:00|9072.1|9070.6|9074.8|9073.3|9075.1|9073.6|9068.5|9066.7|646
1599749700000|2020-09-10 14:55:00|9075.4|9073|9076.5|9075|9078.6|9077.1|9072.3|9070.4|712
1599750000000|2020-09-10 15:00:00|9076.6|9075.1|9075.7|9074.2|9080.8|9078.8|9074.4|9072.5|795
1599750300000|2020-09-10 15:05:00|9075.8|9074.3|9072.8|9071.3|9076.2|9074.7|9069.4|9067.3|677
1599750600000|2020-09-10 15:10:00|9072.7|9071.2|9078.3|9075.9|9078.4|9076|9072.6|9070.6|460
1599750900000|2020-09-10 15:15:00|9078.2|9075.8|9078.5|9077|9079.5|9077.6|9075.3|9073.4|650
1599751200000|2020-09-10 15:20:00|9078.4|9076.9|9074.9|9072.5|9079.7|9077.8|9074.3|9072.4|428
1599751500000|2020-09-10 15:25:00|9075|9072.6|9077.5|9076|9077.8|9076|9072.9|9070.6|403
1599751800000|2020-09-10 15:30:00|9077.6|9076.1|9079.8|9077.4|9079.8|9077.7|9072.1|9070.2|591
1599752100000|2020-09-10 15:35:00|9079.3|9077.8|9078.1|9076.6|9080.3|9078.5|9073.8|9072.3|826
1599752400000|2020-09-10 15:40:00|9079.1|9076.7|9076.2|9073.8|9080.8|9078.8|9075|9073|645
1599752700000|2020-09-10 15:45:00|9075.7|9074.2|9076.4|9074.9|9078|9076.2|9074.4|9072.6|471
1599753000000|2020-09-10 15:50:00|9076.5|9075|9078.7|9077.2|9078.9|9077.3|9076.3|9074.7|513
1599753300000|2020-09-10 15:55:00|9078.6|9077.1|9078.9|9077.4|9081.3|9079.8|9078.6|9076.7|640
1599753600000|2020-09-10 16:00:00|9079|9077.5|9078.7|9077.2|9080|9078.5|9075.8|9074.2|478
1599753900000|2020-09-10 16:05:00|9078.6|9077.1|9077.4|9075.9|9079.7|9078.2|9075|9073.4|599
1599754200000|2020-09-10 16:10:00|9077.5|9076|9079.8|9078.3|9080.7|9079.2|9077.1|9075.6|445
1599754500000|2020-09-10 16:15:00|9080|9078.5|9078.4|9076.9|9080.3|9078.8|9078|9076.5|381
1599754800000|2020-09-10 16:20:00|9078.5|9077|9081.2|9079.7|9083.7|9082.2|9077.8|9076.3|519
1599755100000|2020-09-10 16:25:00|9080.7|9079.2|9082.7|9081.2|9083.5|9082|9080.1|9078.6|401
1599755400000|2020-09-10 16:30:00|9082.8|9081.3|9083|9081.5|9083|9081.5|9080.1|9078.6|447
1599755700000|2020-09-10 16:35:00|9083.1|9081.6|9083.4|9081.9|9084.8|9083|9080.8|9079.3|599
1599756000000|2020-09-10 16:40:00|9083.5|9082|9083.6|9082.1|9084.1|9082.3|9080.3|9078.2|672
1599756300000|2020-09-10 16:45:00|9083.7|9082.2|9089.8|9087.4|9091.2|9089.6|9083.4|9081.9|725
1599756600000|2020-09-10 16:50:00|9089.9|9087.5|9089.6|9087.2|9090.9|9089.2|9086|9083.9|535
1599756900000|2020-09-10 16:55:00|9089.5|9087.1|9085|9082.6|9090.4|9088.4|9084.1|9082.5|611
1599757200000|2020-09-10 17:00:00|9084.6|9083.1|9081.6|9080.1|9086.2|9084.3|9080.3|9078.8|674
1599757500000|2020-09-10 17:05:00|9081.5|9080|9080.8|9078.4|9082.7|9081.1|9079.1|9077.4|474
1599757800000|2020-09-10 17:10:00|9080.7|9078.3|9082.7|9080.3|9083.3|9081.4|9079.6|9077.6|450
1599758100000|2020-09-10 17:15:00|9082.5|9080.1|9081.8|9079.4|9083.6|9081.7|9080.9|9078.9|514
1599758400000|2020-09-10 17:20:00|9081.7|9079.3|9081|9079.5|9082.5|9080.4|9079.4|9077.9|425
1599758700000|2020-09-10 17:25:00|9080.9|9079.4|9081.6|9080.1|9083.8|9081.9|9080.3|9078.3|371
1599759000000|2020-09-10 17:30:00|9081.7|9080.2|9080.9|9078.5|9082.4|9080.4|9079.5|9077.7|420
1599759300000|2020-09-10 17:35:00|9080.8|9078.4|9083.1|9080.7|9083.4|9081.5|9080.1|9078.2|457
1599759600000|2020-09-10 17:40:00|9082.7|9081.2|9081.9|9079.5|9083.9|9081.7|9080.3|9078.4|349
1599759900000|2020-09-10 17:45:00|9081.8|9079.4|9086.1|9084.6|9086.7|9085.1|9081.5|9079.4|457
1599760200000|2020-09-10 17:50:00|9086.2|9084.7|9088.5|9086.1|9089.9|9088.1|9085.4|9083.9|408
1599760500000|2020-09-10 17:55:00|9088.1|9086.6|9089.4|9087.9|9090.5|9088.8|9087.6|9085.6|373
1599760800000|2020-09-10 18:00:00|9089.9|9088.4|9089.2|9087.7|9090.9|9089.1|9088.8|9087.3|349
1599761100000|2020-09-10 18:05:00|9089.3|9087.8|9091.6|9090.1|9092.8|9090.8|9088.8|9086.8|440
1599761400000|2020-09-10 18:10:00|9091.5|9090|9094.5|9093|9095.5|9093.9|9090.9|9089.2|432
1599761700000|2020-09-10 18:15:00|9094.6|9093.1|9094.6|9092.2|9095.4|9093.4|9092.7|9090.7|581
1599762000000|2020-09-10 18:20:00|9094.7|9092.3|9099.1|9097.6|9099.9|9097.9|9093.7|9091.7|478
1599762300000|2020-09-10 18:25:00|9099.3|9097.8|9104.2|9101.8|9106.6|9104.6|9098.7|9096.7|737
1599762600000|2020-09-10 18:30:00|9103.6|9102.1|9100.7|9099.2|9104.6|9102.4|9099.4|9097.5|689
1599762900000|2020-09-10 18:35:00|9100.6|9099.1|9098.3|9096.8|9101.6|9100.1|9097.4|9095.4|494
1599763200000|2020-09-10 18:40:00|9098.4|9096.9|9099.3|9097.8|9101.1|9099.6|9097.6|9095.6|523
1599763500000|2020-09-10 18:45:00|9099.5|9098|9100|9098.5|9101.1|9099.6|9097.8|9096.2|446
1599763800000|2020-09-10 18:50:00|9099.9|9098.4|9099.2|9097.7|9101|9099.5|9097.8|9095.8|458
1599764100000|2020-09-10 18:55:00|9099.3|9097.8|9100.8|9099.3|9100.9|9099.4|9097.6|9096.1|514
1599764400000|2020-09-10 19:00:00|9101|9099.5|9102.6|9101.1|9103.4|9101.5|9100.1|9098.1|409
1599764700000|2020-09-10 19:05:00|9102.5|9101|9103.8|9102.3|9104.4|9102.9|9101.7|9099.7|586
1599765000000|2020-09-10 19:10:00|9104.2|9101.8|9102.7|9100.3|9105.3|9103.7|9101.4|9099.9|590
1599765300000|2020-09-10 19:15:00|9102.5|9100.1|9107.4|9105.9|9107.9|9106.4|9100.9|9099.1|606
1599765600000|2020-09-10 19:20:00|9107.5|9106|9108.7|9106.3|9108.9|9107.1|9104.7|9103.1|596
1599765900000|2020-09-10 19:25:00|9108.1|9106.6|9106.6|9105.1|9110.6|9108.9|9106|9104.5|656
1599766200000|2020-09-10 19:30:00|9106.7|9105.2|9106.4|9104.9|9108.9|9106.9|9105.7|9103.4|575
1599766500000|2020-09-10 19:35:00|9106.5|9105|9109.5|9107.1|9110.5|9108.3|9106.4|9104.3|480
1599766800000|2020-09-10 19:40:00|9109.6|9107.2|9106.4|9104|9109.9|9107.8|9105.8|9103.9|414
1599767100000|2020-09-10 19:45:00|9106.3|9103.9|9105.1|9103.6|9108.6|9106.6|9104.8|9102.9|649
1599767400000|2020-09-10 19:50:00|9105.2|9103.7|9105.3|9102.9|9106.2|9104.5|9104|9102.1|432
1599767700000|2020-09-10 19:55:00|9105.2|9102.8|9108.8|9106.4|9109|9107.3|9104.5|9102.7|460
1599768000000|2020-09-10 20:00:00|9108.9|9106.5|9110|9108.5|9110.5|9108.7|9108.4|9106.4|295
1599768300000|2020-09-10 20:05:00|9110.4|9108.9|9109.1|9107.6|9110.6|9109|9109|9107|195
1599768600000|2020-09-10 20:10:00|9109|9107.5|9110.5|9109|9110.9|9109|9107.7|9105.9|143
1599768900000|2020-09-10 20:15:00|9110.4|9108.9|9108.8|9107.3|9110.5|9109|9108.8|9106.8|162
1599769200000|2020-09-10 20:20:00|9108.9|9107.4|9109.5|9107.1|9109.7|9107.5|9107.9|9106.3|165
1599769500000|2020-09-10 20:25:00|9109.4|9107|9108|9105.6|9110.6|9108.5|9107.9|9105.5|243
1599769800000|2020-09-10 20:30:00|9107.8|9106.3|9105.9|9103.5|9109.1|9106.9|9105.4|9103.5|139
1599770100000|2020-09-10 20:35:00|9106|9103.6|9105.6|9103.2|9106|9103.8|9105|9102.9|86
1599770400000|2020-09-10 20:40:00|9105.5|9103.1|9106.2|9103.8|9106.9|9104.5|9105.5|9103.1|141
1599770700000|2020-09-10 20:45:00|9106.1|9103.7|9106.5|9104.1|9106.8|9104.4|9105.7|9103.6|88
1599771000000|2020-09-10 20:50:00|9106.3|9103.9|9106.7|9104.3|9107.2|9104.8|9106.2|9103.8|136
1599771300000|2020-09-10 20:55:00|9106.6|9104.2|9107.7|9105.3|9109.3|9105.7|9106.2|9103.8|295
1599771600000|2020-09-10 21:00:00|9109.9|9104.9|9109.1|9105.4|9110.2|9105.5|9109|9104.6|39
1599771900000|2020-09-10 21:05:00|9110.2|9105.2|9109.4|9104.4|9110.2|9106.6|9108.5|9103.6|116
1599772200000|2020-09-10 21:10:00|9109.5|9104.5|9109.4|9106.7|9110.4|9107|9109.1|9104.1|120
1599772500000|2020-09-10 21:15:00|9109.5|9106.3|9109.5|9106|9110.3|9106.4|9108.9|9104.4|142
1599772800000|2020-09-10 21:20:00|9109.3|9105.8|9104.7|9099.7|9110.1|9106.4|9101.7|9096.7|179
1599773100000|2020-09-10 21:25:00|9104.6|9099.6|9105|9100|9107.2|9102.2|9104.1|9099.1|112
1599773400000|2020-09-10 21:30:00|9105.1|9100.1|9106.2|9101.2|9107.1|9102.1|9104.8|9099.8|206
1599773700000|2020-09-10 21:35:00|9106.1|9101.1|9106.7|9101.7|9107.6|9102.6|9105.8|9100.8|184
1599774000000|2020-09-10 21:40:00|9106.6|9101.6|9107|9102|9107.2|9102.2|9104.4|9099.4|397
1599774300000|2020-09-10 21:45:00|9106.9|9101.9|9106.5|9101.5|9107.3|9102.3|9105.3|9100.3|428
1599774600000|2020-09-10 21:50:00|9106.6|9101.6|9106.3|9101.3|9107.5|9102.5|9105.5|9100.5|257
1599774900000|2020-09-10 21:55:00|9106.4|9101.4|9105.9|9100.9|9106.5|9101.5|9103.3|9098.3|256
1599775200000|2020-09-10 22:00:00|9106|9101|9105.8|9101.4|9107.4|9102.9|9103.5|9099|1005
1599775500000|2020-09-10 22:05:00|9105.9|9100.9|9104.7|9101.4|9106.7|9102.6|9103.9|9099.6|655
1599775800000|2020-09-10 22:10:00|9104.9|9101.2|9104.8|9101.1|9105.5|9102|9103.8|9100.4|664
1599776100000|2020-09-10 22:15:00|9105.2|9100.9|9104.4|9101.1|9105.5|9101.6|9103.9|9100.2|361
1599776400000|2020-09-10 22:20:00|9103.8|9101.3|9103.2|9100.8|9106|9102|9103.1|9100.7|227
1599776700000|2020-09-10 22:25:00|9103.4|9101|9103.4|9101|9104.1|9101.6|9103|9100.4|132
1599777000000|2020-09-10 22:30:00|9103.2|9100.8|9102.9|9100.5|9103.4|9101.1|9102.3|9100.1|107
1599777300000|2020-09-10 22:35:00|9102.8|9100.4|9101|9098.6|9102.8|9100.9|9100.3|9097.9|107
1599777600000|2020-09-10 22:40:00|9100.9|9098.5|9099.5|9097.1|9101.2|9098.8|9099.3|9096.9|91
1599777900000|2020-09-10 22:45:00|9099.8|9097.4|9100.6|9098.2|9101.4|9099|9099.8|9097.4|112
1599778200000|2020-09-10 22:50:00|9100.5|9098.1|9100.7|9098.3|9101.2|9098.8|9100.5|9098|102
1599778500000|2020-09-10 22:55:00|9100.8|9098.4|9100.8|9098.4|9101.3|9098.9|9099.7|9097.3|110
1599778800000|2020-09-10 23:00:00|9101|9097.6|9101.5|9099.1|9102.1|9099.7|9100|9097.6|141
1599779100000|2020-09-10 23:05:00|9101.6|9099.2|9101.8|9099.4|9102.1|9099.7|9101.5|9099.1|77
1599779400000|2020-09-10 23:10:00|9102.1|9099.7|9101.6|9099.2|9102.1|9099.7|9101.4|9099|81
1599779700000|2020-09-10 23:15:00|9101.5|9099.1|9101.9|9099.5|9102.6|9100.2|9101.4|9099|142
1599780000000|2020-09-10 23:20:00|9101.8|9099.4|9101.9|9099.5|9102.1|9100.2|9101.2|9099.2|94
1599780300000|2020-09-10 23:25:00|9102|9099.6|9102.4|9100|9103.2|9101.2|9101.9|9099.5|130
1599780600000|2020-09-10 23:30:00|9102.5|9100.1|9102|9099.6|9102.6|9100.9|9101.5|9099.4|84
1599780900000|2020-09-10 23:35:00|9101.9|9099.5|9103.6|9101.2|9103.7|9101.6|9101.4|9099.4|150
1599781200000|2020-09-10 23:40:00|9103.5|9101.1|9104.1|9101.7|9104.5|9102.1|9103.5|9101.1|97
1599781500000|2020-09-10 23:45:00|9104.4|9102|9102.7|9100.3|9104.5|9102.1|9102.6|9100.2|113
1599781800000|2020-09-10 23:50:00|9102.8|9100.4|9102.9|9100.5|9103.3|9100.9|9102.3|9099.9|88
1599782100000|2020-09-10 23:55:00|9102.8|9100.4|9104.1|9101.7|9104.5|9102.1|9102.7|9100.3|119
1599782400000|2020-09-11 00:00:00|9103.9|9101.5|9103.7|9101.3|9104.2|9101.8|9100.5|9098.1|282
1599782700000|2020-09-11 00:05:00|9103.6|9101.2|9102.7|9100.3|9103.9|9101.5|9102.7|9100.3|251
1599783000000|2020-09-11 00:10:00|9103|9100.6|9101.9|9099.5|9103|9100.6|9100|9097.9|205
1599783300000|2020-09-11 00:15:00|9101.8|9099.4|9099.6|9097.2|9101.9|9099.5|9099.1|9096.7|208
1599783600000|2020-09-11 00:20:00|9099.7|9097.3|9099.1|9096.7|9099.7|9097.3|9098.3|9095.9|158
1599783900000|2020-09-11 00:25:00|9099|9096.6|9099.1|9096.7|9099.5|9097.1|9098.3|9095.9|138
1599784200000|2020-09-11 00:30:00|9099.2|9096.8|9098.9|9096.5|9099.4|9097|9098.4|9096|143
1599784500000|2020-09-11 00:35:00|9099|9096.6|9099.3|9096.9|9100.1|9097.7|9099|9096.6|182
1599784800000|2020-09-11 00:40:00|9099.2|9096.8|9098.4|9096|9099.5|9097.1|9098.3|9095.9|110
1599785100000|2020-09-11 00:45:00|9098.5|9096.1|9097.6|9095.2|9098.7|9096.3|9096.7|9094.3|170
1599785400000|2020-09-11 00:50:00|9097.5|9095.1|9097.5|9095.1|9099.4|9097|9096.8|9094.4|251
1599785700000|2020-09-11 00:55:00|9097.4|9095|9100.1|9097.7|9101|9098.6|9097.4|9095|232
1599786000000|2020-09-11 01:00:00|9100|9097.6|9097.7|9095.3|9100.2|9097.8|9096.8|9094.4|263
1599786300000|2020-09-11 01:05:00|9097.1|9095.6|9099|9097.5|9100.3|9097.9|9097.1|9095.1|291
1599786600000|2020-09-11 01:10:00|9099.5|9097.1|9099.7|9097.3|9100.4|9098|9098.8|9096.6|245
1599786900000|2020-09-11 01:15:00|9099.8|9097.4|9099.7|9097.3|9100.6|9098.7|9099.1|9096.7|210
1599787200000|2020-09-11 01:20:00|9099.6|9097.2|9100.3|9097.9|9101.4|9099|9099|9096.6|166
1599787500000|2020-09-11 01:25:00|9100.4|9098|9100.4|9098|9100.8|9098.8|9100|9097.7|126
1599787800000|2020-09-11 01:30:00|9100.5|9098.1|9101.5|9099.1|9102.6|9100.2|9100.4|9098|244
1599788100000|2020-09-11 01:35:00|9101.6|9099.2|9101.3|9098.9|9102.2|9099.8|9100.6|9098.3|148
1599788400000|2020-09-11 01:40:00|9101.2|9098.8|9102.4|9100|9102.6|9100.5|9100.4|9098.5|144
1599788700000|2020-09-11 01:45:00|9102.3|9099.9|9102.5|9100.1|9102.7|9100.6|9101.1|9098.9|172
1599789000000|2020-09-11 01:50:00|9102.6|9100.2|9099.9|9097.5|9102.7|9100.3|9099.3|9097.3|195
1599789300000|2020-09-11 01:55:00|9100|9097.6|9102.4|9100|9102.6|9100.6|9099.4|9097.6|164
1599789600000|2020-09-11 02:00:00|9102.5|9100.1|9102|9099.6|9102.6|9100.6|9101.6|9099.3|141
1599789900000|2020-09-11 02:05:00|9102.1|9099.7|9100|9097.6|9102.1|9099.7|9100|9097.6|101
1599790200000|2020-09-11 02:10:00|9100.1|9097.7|9099.6|9097.2|9100.1|9097.9|9099.1|9096.9|107
1599790500000|2020-09-11 02:15:00|9099.7|9097.3|9099.7|9097.3|9100|9097.8|9099|9096.8|142
1599790800000|2020-09-11 02:20:00|9099.6|9097.2|9098.6|9096.2|9099.8|9097.4|9097.7|9095.7|123
1599791100000|2020-09-11 02:25:00|9098.7|9096.3|9099.1|9096.7|9099.3|9097.3|9097.5|9095.5|95
1599791400000|2020-09-11 02:30:00|9099.2|9096.8|9099.3|9097.8|9100.7|9098.7|9098.9|9096.7|121
1599791700000|2020-09-11 02:35:00|9099.4|9097.9|9100.3|9097.9|9100.8|9098.8|9098.8|9097|141
1599792000000|2020-09-11 02:40:00|9100.4|9098|9099.9|9097.5|9100.4|9098.5|9098.8|9096.9|116
1599792300000|2020-09-11 02:45:00|9100|9097.6|9100.8|9098.4|9101|9098.7|9099.4|9097.5|83
1599792600000|2020-09-11 02:50:00|9100.7|9098.3|9102.7|9100.3|9103|9100.8|9100.7|9098.3|183
1599792900000|2020-09-11 02:55:00|9102.6|9100.2|9100.7|9099.2|9103.1|9100.7|9100.7|9098.8|242
1599793200000|2020-09-11 03:00:00|9101.3|9098.9|9101.7|9100.2|9101.9|9100.2|9100|9098.1|133
1599793500000|2020-09-11 03:05:00|9101.6|9100.1|9100.2|9098.7|9101.9|9100.2|9100|9098.1|151
1599793800000|2020-09-11 03:10:00|9100.1|9098.6|9100.1|9098.6|9101|9099.3|9100|9098.5|85
1599794100000|2020-09-11 03:15:00|9100.2|9098.7|9100|9098.5|9100.9|9099.4|9099.9|9098.2|108
1599794400000|2020-09-11 03:20:00|9099.9|9098.4|9099.4|9097.9|9100.1|9098.6|9099.2|9097.7|151
1599794700000|2020-09-11 03:25:00|9099.3|9097.8|9099.8|9097.4|9099.9|9098.1|9099.1|9097.2|85
1599795000000|2020-09-11 03:30:00|9099.9|9097.5|9099|9096.6|9101|9099|9098.3|9096.3|168
1599795300000|2020-09-11 03:35:00|9099.1|9096.7|9099.1|9096.7|9099.2|9097|9097.4|9095.6|132
1599795600000|2020-09-11 03:40:00|9099|9096.6|9099|9096.6|9099.3|9097.7|9098.5|9096.5|109
1599795900000|2020-09-11 03:45:00|9098.9|9096.5|9099.2|9096.8|9099.2|9097.2|9097.6|9095.6|70
1599796200000|2020-09-11 03:50:00|9099.3|9096.9|9099|9096.6|9099.3|9097.4|9098.6|9096.5|68
1599796500000|2020-09-11 03:55:00|9099.1|9096.7|9098.6|9097.1|9099.3|9097.2|9098.6|9096.6|95
1599796800000|2020-09-11 04:00:00|9098.7|9097.2|9098.3|9095.9|9099.8|9097.9|9097.3|9095.1|117
1599797100000|2020-09-11 04:05:00|9098.2|9095.8|9099.3|9096.9|9099.4|9097|9097.7|9095.6|110
1599797400000|2020-09-11 04:10:00|9099|9097.5|9099.8|9097.4|9100|9097.9|9099|9096.9|110
1599797700000|2020-09-11 04:15:00|9099.9|9097.5|9098|9096.5|9100|9097.7|9097.9|9096|108
1599798000000|2020-09-11 04:20:00|9098.1|9096.6|9098.3|9095.9|9099.3|9097.1|9097.9|9095.7|73
1599798300000|2020-09-11 04:25:00|9098.2|9095.8|9098.7|9097.2|9099.3|9097.3|9098|9095.7|114
1599798600000|2020-09-11 04:30:00|9098.8|9097.3|9100.3|9098.8|9100.4|9098.9|9098.6|9096.7|117
1599798900000|2020-09-11 04:35:00|9100.2|9098.7|9099.1|9097.6|9100.6|9098.9|9099|9097.2|124
1599799200000|2020-09-11 04:40:00|9099.2|9097.7|9099.2|9096.8|9099.7|9098.1|9098.6|9096.5|95
1599799500000|2020-09-11 04:45:00|9099.1|9096.7|9098.5|9096.1|9099.3|9097.2|9098|9096.1|135
1599799800000|2020-09-11 04:50:00|9098.6|9096.2|9097.7|9096.2|9098.9|9097|9097.7|9096|82
1599800100000|2020-09-11 04:55:00|9097.8|9096.3|9099.4|9097|9099.5|9097.5|9097.8|9095.9|123
1599800400000|2020-09-11 05:00:00|9099.3|9096.9|9099.3|9096.9|9100.3|9098.3|9098.8|9096.8|105
1599800700000|2020-09-11 05:05:00|9099.2|9096.8|9101|9098.6|9101|9098.6|9099.2|9096.8|224
1599801000000|2020-09-11 05:10:00|9100.7|9098.3|9101|9098.6|9101|9098.8|9100|9097.9|100
1599801300000|2020-09-11 05:15:00|9101.1|9099.6|9101.8|9099.4|9102.5|9100.8|9101.1|9099.2|121
1599801600000|2020-09-11 05:20:00|9101.9|9099.5|9101.7|9099.3|9101.9|9099.6|9100.8|9098.9|83
1599801900000|2020-09-11 05:25:00|9101.8|9099.4|9101.4|9099|9101.8|9099.6|9100.8|9098.9|114
1599802200000|2020-09-11 05:30:00|9101.3|9098.9|9099.9|9097.5|9101.4|9099.5|9099.1|9096.7|162
1599802500000|2020-09-11 05:35:00|9099.8|9097.4|9099.4|9097|9100.3|9097.9|9099|9096.9|129
1599802800000|2020-09-11 05:40:00|9099.3|9096.9|9098.4|9096|9099.5|9097.6|9098|9096|159
1599803100000|2020-09-11 05:45:00|9098.5|9096.1|9097.4|9095|9099.6|9097.7|9096.9|9094.6|215
1599803400000|2020-09-11 05:50:00|9097.5|9095.1|9097|9094.6|9097.6|9095.4|9095.1|9093.2|202
1599803700000|2020-09-11 05:55:00|9097.1|9094.7|9098.5|9096.1|9098.6|9096.6|9096.5|9094.5|189
1599804000000|2020-09-11 06:00:00|9098.4|9096|9100.9|9098.5|9101|9098.6|9096.7|9094.5|332
1599804300000|2020-09-11 06:05:00|9100.8|9098.4|9098.6|9096.2|9102.1|9099.7|9098.4|9096|342
1599804600000|2020-09-11 06:10:00|9098.5|9096.1|9102.4|9100|9103.5|9101.6|9097.2|9094.8|424
1599804900000|2020-09-11 06:15:00|9102.5|9100.1|9100.7|9099.2|9102.8|9100.4|9100.4|9098.6|223
1599805200000|2020-09-11 06:20:00|9100.6|9099.1|9102.3|9099.9|9102.9|9100.8|9098.9|9097.4|412
1599805500000|2020-09-11 06:25:00|9102.4|9100|9105.1|9102.7|9106|9104|9100.2|9098.4|336
1599805800000|2020-09-11 06:30:00|9104.9|9103.4|9106.9|9104.5|9107.3|9105.4|9104|9102.3|278
1599806100000|2020-09-11 06:35:00|9106.8|9104.4|9104.6|9103.1|9107.5|9105.5|9104.5|9103|251
1599806400000|2020-09-11 06:40:00|9104.5|9103|9103.4|9101.9|9106.3|9104.6|9103.4|9101.7|350
1599806700000|2020-09-11 06:45:00|9103.5|9102|9102.7|9101.2|9103.6|9102.1|9101|9099.1|355
1599807000000|2020-09-11 06:50:00|9102.8|9101.3|9102.1|9100.6|9103.4|9101.5|9101.9|9100.1|251
1599807300000|2020-09-11 06:55:00|9102.2|9100.7|9106|9103.6|9106.1|9103.8|9102.2|9100.3|360
1599807600000|2020-09-11 07:00:00|9106.3|9103.9|9101.3|9099.8|9106.9|9105.2|9101.3|9099.7|434
1599807900000|2020-09-11 07:05:00|9101.4|9099.9|9098.8|9097.3|9101.6|9099.9|9098.7|9097.2|353
1599808200000|2020-09-11 07:10:00|9098.9|9097.4|9097.7|9096.2|9099.3|9097.5|9097.2|9095.5|293
1599808500000|2020-09-11 07:15:00|9097.6|9096.1|9096|9093.6|9099.1|9097.2|9095.3|9093.6|285
1599808800000|2020-09-11 07:20:00|9095.6|9094.1|9098.9|9097.4|9101.8|9099.5|9093.4|9091.6|394
1599809100000|2020-09-11 07:25:00|9098.8|9097.3|9104.8|9102.4|9104.9|9103.1|9096.4|9094.9|540
1599809400000|2020-09-11 07:30:00|9104.7|9102.3|9104.3|9102.8|9105.5|9103.8|9101.7|9100.2|471
1599809700000|2020-09-11 07:35:00|9104.2|9102.7|9100.5|9098.1|9104.8|9103|9099.7|9097.6|372
1599810000000|2020-09-11 07:40:00|9100.4|9098|9101.4|9099|9101.6|9099.9|9099.8|9097.8|324
1599810300000|2020-09-11 07:45:00|9101.5|9099.1|9099.5|9097.1|9101.9|9099.7|9098.7|9096.7|317
1599810600000|2020-09-11 07:50:00|9099|9097.5|9099.7|9097.3|9099.9|9098.2|9098.4|9096.5|315
1599810900000|2020-09-11 07:55:00|9099.8|9097.4|9100.8|9099.3|9102.2|9100.7|9099.2|9097.3|349
1599811200000|2020-09-11 08:00:00|9100.9|9099.4|9098.9|9097.4|9101.3|9099.8|9098.7|9097.2|327
1599811500000|2020-09-11 08:05:00|9099|9097.5|9094.1|9092.6|9099|9097.5|9093.5|9091.7|406
1599811800000|2020-09-11 08:10:00|9094.2|9092.7|9093.8|9092.3|9094.4|9092.9|9092.4|9090.7|312
1599812100000|2020-09-11 08:15:00|9094.4|9092.9|9093.7|9092.2|9096.1|9094.6|9093.5|9092|290
1599812400000|2020-09-11 08:20:00|9093.6|9092.1|9094.8|9093.3|9095.9|9094.4|9093.4|9091.5|401
1599812700000|2020-09-11 08:25:00|9094.6|9093.1|9094.8|9093.3|9094.9|9093.4|9092.7|9091.2|364
1599813000000|2020-09-11 08:30:00|9094.7|9093.2|9092.1|9090.6|9096|9094.1|9092|9090.5|311
1599813300000|2020-09-11 08:35:00|9092|9090.5|9090|9087.6|9092.1|9090.6|9087.6|9085.2|444
1599813600000|2020-09-11 08:40:00|9090.1|9087.7|9086.6|9085.1|9090.9|9089|9085.6|9083.9|506
1599813900000|2020-09-11 08:45:00|9086.9|9085.4|9086.4|9084.9|9088.8|9087.3|9085.9|9084.1|481
1599814200000|2020-09-11 08:50:00|9086.5|9085|9089.2|9086.8|9090|9087.8|9085.4|9083.9|394
1599814500000|2020-09-11 08:55:00|9089.1|9086.7|9087.2|9085.7|9089.8|9087.9|9086.3|9084.4|524
1599814800000|2020-09-11 09:00:00|9087.1|9085.6|9086|9084.5|9090|9087.8|9085.4|9083.4|589
1599815100000|2020-09-11 09:05:00|9085.9|9084.4|9085.9|9084.4|9087.3|9085.3|9083.7|9081.7|450
1599815400000|2020-09-11 09:10:00|9086|9084.5|9084.8|9083.3|9087.7|9086.2|9084.4|9082.8|396
1599815700000|2020-09-11 09:15:00|9084.9|9083.4|9088.3|9086.8|9089.6|9087.6|9084.4|9082.9|335
1599816000000|2020-09-11 09:20:00|9088.2|9086.7|9089.6|9088.1|9093.4|9091.9|9088.2|9086.3|280
1599816300000|2020-09-11 09:25:00|9089.7|9088.2|9089.6|9088.1|9089.8|9088.3|9086.9|9085.3|287
1599816600000|2020-09-11 09:30:00|9089.5|9088|9086.9|9085.4|9090|9088.3|9086.8|9085.3|386
1599816900000|2020-09-11 09:35:00|9086.8|9085.3|9083.7|9082.2|9087.9|9086.2|9082.8|9080.9|373
1599817200000|2020-09-11 09:40:00|9083.8|9082.3|9085.2|9082.8|9086.7|9084.7|9082.8|9081.3|416
1599817500000|2020-09-11 09:45:00|9085.1|9082.7|9083.8|9082.3|9085.5|9083.7|9081.2|9079.5|279
1599817800000|2020-09-11 09:50:00|9083.9|9082.4|9083.4|9081|9085.6|9083.9|9081.4|9079.5|399
1599818100000|2020-09-11 09:55:00|9083.3|9080.9|9081.3|9078.9|9083.7|9082|9080.6|9078.7|353
1599818400000|2020-09-11 10:00:00|9081.4|9079|9082.6|9081.1|9084.1|9082.2|9080.4|9078.5|430
1599818700000|2020-09-11 10:05:00|9082.7|9081.2|9087.3|9084.9|9088|9085.8|9082.2|9080.7|377
1599819000000|2020-09-11 10:10:00|9087.4|9085|9087.6|9085.2|9088.2|9086.3|9086.2|9084.3|269
1599819300000|2020-09-11 10:15:00|9087.7|9085.3|9088.3|9085.9|9088.7|9086.3|9086.9|9084.8|274
1599819600000|2020-09-11 10:20:00|9088.4|9086|9089.2|9086.8|9089.3|9086.9|9087.7|9085.3|259
1599819900000|2020-09-11 10:25:00|9089|9086.6|9090.8|9088.4|9093.6|9091.8|9088.4|9086.1|348
1599820200000|2020-09-11 10:30:00|9090.9|9088.5|9094.2|9091.8|9094.3|9092.3|9090.9|9088.5|339
1599820500000|2020-09-11 10:35:00|9094.1|9091.7|9091.1|9089.6|9094.2|9091.8|9090.4|9088.4|514
1599820800000|2020-09-11 10:40:00|9091|9089.5|9091.9|9089.5|9092.3|9090.1|9090.6|9088.2|324
1599821100000|2020-09-11 10:45:00|9092|9089.6|9095.3|9093.8|9095.9|9094.2|9091.8|9089.4|410
1599821400000|2020-09-11 10:50:00|9095.7|9093.3|9098.2|9095.8|9098.5|9096.5|9094.8|9092.8|304
1599821700000|2020-09-11 10:55:00|9098.3|9095.9|9094.6|9093.1|9098.7|9096.3|9093.8|9091.8|357
1599822000000|2020-09-11 11:00:00|9094.4|9092.9|9093.9|9092.4|9094.8|9093.1|9093.3|9091.5|241
1599822300000|2020-09-11 11:05:00|9093.8|9092.3|9093|9090.6|9094.5|9092.5|9092.4|9090.6|440
1599822600000|2020-09-11 11:10:00|9093.1|9090.7|9090.7|9088.3|9093.5|9092|9088|9085.8|361
1599822900000|2020-09-11 11:15:00|9090.8|9088.4|9091.5|9089.1|9092.8|9090.8|9090.6|9088.3|338
1599823200000|2020-09-11 11:20:00|9091.3|9088.9|9092.2|9089.8|9094.2|9092.2|9090.5|9088.7|335
1599823500000|2020-09-11 11:25:00|9092.1|9089.7|9094|9091.6|9094.3|9092.2|9092|9089.6|278
1599823800000|2020-09-11 11:30:00|9093.9|9091.5|9095|9092.6|9095.6|9094|9093.3|9091.4|362
1599824100000|2020-09-11 11:35:00|9094.9|9092.5|9092.7|9091.2|9096|9094.3|9092.5|9090.6|212
1599824400000|2020-09-11 11:40:00|9092.6|9091.1|9094.2|9091.8|9094.5|9092.6|9092.3|9090.4|215
1599824700000|2020-09-11 11:45:00|9094.1|9091.7|9094.4|9092|9095.4|9093.5|9092.7|9090.5|288
1599825000000|2020-09-11 11:50:00|9094.3|9091.9|9092.7|9090.3|9094.4|9092|9091.7|9089.9|208
1599825300000|2020-09-11 11:55:00|9092.6|9090.2|9094|9091.6|9094.4|9092.8|9092|9089.9|305
1599825600000|2020-09-11 12:00:00|9093.5|9092|9092.3|9090.8|9094.5|9092.8|9092.1|9090.3|415
1599825900000|2020-09-11 12:05:00|9092.2|9090.7|9093.8|9092.3|9096.1|9094.1|9091.9|9090.1|290
1599826200000|2020-09-11 12:10:00|9093.9|9092.4|9092|9090.5|9094.2|9092.4|9091.8|9089.9|225
1599826500000|2020-09-11 12:15:00|9092.1|9090.6|9095.6|9094.1|9095.7|9094.2|9091.1|9089.6|339
1599826800000|2020-09-11 12:20:00|9095.7|9094.2|9095.3|9093.8|9095.8|9094.3|9094.4|9092.4|256
1599827100000|2020-09-11 12:25:00|9095.4|9093.9|9098.9|9095.3|9099.6|9095.8|9095.1|9093.1|339
1599827400000|2020-09-11 12:30:00|9098.8|9095.6|9102.3|9099.9|9104|9101.6|9098.2|9095.2|478
1599827700000|2020-09-11 12:35:00|9102.4|9100|9100.7|9098.3|9103.9|9101.9|9099.7|9097.8|470
1599828000000|2020-09-11 12:40:00|9100.2|9098.7|9100.7|9098.3|9101.4|9099.6|9099.2|9097.5|428
1599828300000|2020-09-11 12:45:00|9100.4|9098|9099|9096.6|9100.7|9098.5|9098.1|9096.1|425
1599828600000|2020-09-11 12:50:00|9099.2|9096.8|9097.3|9094.9|9099.6|9097.2|9095.9|9094|349
1599828900000|2020-09-11 12:55:00|9097.4|9095|9093.3|9090.9|9097.4|9095.3|9092.1|9090.4|357
1599829200000|2020-09-11 13:00:00|9093.4|9091|9096.6|9095.1|9098.4|9096.5|9093.1|9090.7|383
1599829500000|2020-09-11 13:05:00|9096.5|9095|9090.6|9088.2|9096.6|9095.1|9089.5|9087.6|461
1599829800000|2020-09-11 13:10:00|9090.7|9088.3|9083.8|9082.3|9090.8|9088.8|9082.7|9081.2|516
1599830100000|2020-09-11 13:15:00|9083.9|9082.4|9085.9|9083.5|9088.2|9086.1|9083.7|9082.2|521
1599830400000|2020-09-11 13:20:00|9085.8|9083.4|9090.1|9088.6|9090.4|9088.7|9085.1|9083.3|406
1599830700000|2020-09-11 13:25:00|9090|9088.5|9089.7|9088.2|9090.9|9089.2|9088.3|9085.9|437
1599831000000|2020-09-11 13:30:00|9089.6|9088.1|9095.6|9093.2|9095.6|9093.5|9089.2|9087.2|552
1599831300000|2020-09-11 13:35:00|9095.7|9093.3|9092.6|9091.1|9097.1|9095.1|9092.3|9090.4|503
1599831600000|2020-09-11 13:40:00|9092.7|9091.2|9090.6|9088.2|9094.8|9092.8|9090.3|9088|552
1599831900000|2020-09-11 13:45:00|9090.5|9088.1|9088.5|9086.1|9092.3|9090.5|9087.3|9085.2|518
1599832200000|2020-09-11 13:50:00|9088.6|9086.2|9087.9|9085.5|9089.9|9087.5|9085.9|9084.1|540
1599832500000|2020-09-11 13:55:00|9088|9085.6|9095.4|9093.9|9096.2|9094.3|9088|9085.6|677
1599832800000|2020-09-11 14:00:00|9095.5|9094|9096|9094.5|9097.7|9096.1|9094.9|9093|631
1599833100000|2020-09-11 14:05:00|9096.1|9094.6|9097.7|9095.3|9097.8|9095.7|9094.1|9092.6|489
1599833400000|2020-09-11 14:10:00|9097.6|9095.2|9095.1|9093.6|9097.7|9096|9094.5|9092.6|571
1599833700000|2020-09-11 14:15:00|9095.2|9093.7|9092|9090.5|9095.7|9094.2|9091.3|9089.8|501
1599834000000|2020-09-11 14:20:00|9092.1|9090.6|9090.4|9088|9093.1|9091.2|9089.7|9087.4|453
1599834300000|2020-09-11 14:25:00|9090.6|9088.2|9089.6|9088.1|9092.1|9090.6|9089.4|9087.5|514
1599834600000|2020-09-11 14:30:00|9089.7|9088.2|9093.2|9090.8|9095.8|9093.4|9089.5|9087.7|590
1599834900000|2020-09-11 14:35:00|9093.3|9090.9|9090.2|9087.8|9093.9|9091.5|9090.1|9087.7|484
1599835200000|2020-09-11 14:40:00|9090.5|9088.1|9091.6|9090.1|9092.7|9090.7|9090.2|9088.1|575
1599835500000|2020-09-11 14:45:00|9091.8|9090.3|9091.9|9090.4|9094|9092.2|9089.4|9087.5|461
1599835800000|2020-09-11 14:50:00|9092.2|9090.7|9089.6|9087.2|9093.5|9091.5|9087|9085.3|581
1599836100000|2020-09-11 14:55:00|9089.7|9087.3|9095.6|9094.1|9096|9094.5|9089.3|9087.2|590
1599836400000|2020-09-11 15:00:00|9095.4|9093.9|9094.9|9092.5|9096.7|9095.2|9093.9|9092.3|518
1599836700000|2020-09-11 15:05:00|9094.8|9092.4|9093.7|9092.2|9094.9|9093.2|9090.8|9088.7|402
1599837000000|2020-09-11 15:10:00|9093.6|9092.1|9090.9|9089.4|9094.7|9093|9090.5|9088.1|355
1599837300000|2020-09-11 15:15:00|9091.4|9089.9|9089|9087.5|9092.9|9090.8|9088.8|9087.3|369
1599837600000|2020-09-11 15:20:00|9088.8|9087.3|9090.4|9088.9|9091.5|9089.7|9088.8|9087.3|234
1599837900000|2020-09-11 15:25:00|9090.3|9088.8|9090.6|9088.2|9094.1|9092.2|9090.3|9088.2|228
1599838200000|2020-09-11 15:30:00|9090.2|9088.7|9093.3|9090.9|9093.8|9092.3|9090.2|9088.7|367
1599838500000|2020-09-11 15:35:00|9093.2|9090.8|9091.2|9089.7|9094.4|9092.6|9091|9089|387
1599838800000|2020-09-11 15:40:00|9091.1|9089.6|9092.8|9091.3|9093.3|9091.4|9090|9088.1|303
1599839100000|2020-09-11 15:45:00|9092.9|9091.4|9089.5|9088|9094|9092.1|9088.9|9087.4|307
1599839400000|2020-09-11 15:50:00|9089.6|9088.1|9094.3|9092.8|9094.6|9092.8|9088.7|9087.2|254
1599839700000|2020-09-11 15:55:00|9094.2|9092.7|9093|9091.5|9094.6|9092.8|9092.8|9090.7|270
1599840000000|2020-09-11 16:00:00|9092.9|9091.4|9090.4|9088.9|9094.7|9093|9090.4|9088.3|323
1599840300000|2020-09-11 16:05:00|9090.5|9089|9089.2|9087.7|9091.4|9089.6|9088.1|9086.4|367
1599840600000|2020-09-11 16:10:00|9089.3|9087.8|9088.1|9086.6|9089.5|9088|9087.7|9085.7|467
1599840900000|2020-09-11 16:15:00|9088|9086.5|9089.6|9088.1|9090.2|9088.7|9087.9|9085.9|316
1599841200000|2020-09-11 16:20:00|9090.1|9087.7|9089.5|9088|9091.2|9089.3|9089.3|9087.3|268
1599841500000|2020-09-11 16:25:00|9089.4|9087.9|9089.6|9088.1|9090.1|9088.4|9088.7|9087|187
1599841800000|2020-09-11 16:30:00|9089.7|9088.2|9090.5|9089|9090.6|9089.1|9088.9|9087.4|260
1599842100000|2020-09-11 16:35:00|9090.4|9088.9|9088.6|9087.1|9090.5|9089|9087.8|9086.3|365
1599842400000|2020-09-11 16:40:00|9088.3|9086.8|9091.3|9089.8|9091.9|9090.4|9088.3|9086.8|249
1599842700000|2020-09-11 16:45:00|9091.2|9089.7|9090.3|9088.8|9091.6|9089.9|9090.2|9088.5|226
1599843000000|2020-09-11 16:50:00|9090.2|9088.7|9090|9088.5|9090.6|9088.8|9088.7|9087.2|264
1599843300000|2020-09-11 16:55:00|9090.2|9088.7|9092.9|9091.4|9093.4|9091.4|9089.6|9088.1|387
1599843600000|2020-09-11 17:00:00|9092.8|9091.3|9094.4|9092.9|9095.1|9093.6|9092.4|9090.8|264
1599843900000|2020-09-11 17:05:00|9094.3|9092.8|9097.7|9096.2|9098.6|9096.5|9094|9092.5|333
1599844200000|2020-09-11 17:10:00|9097.8|9096.3|9097.6|9096.1|9101.1|9099.1|9097.5|9095.8|356
1599844500000|2020-09-11 17:15:00|9097.7|9096.2|9095.5|9094|9098.2|9096.2|9095.5|9094|289
1599844800000|2020-09-11 17:20:00|9095.7|9094.2|9096.3|9094.8|9096.5|9095|9095.1|9093.6|233
1599845100000|2020-09-11 17:25:00|9096.2|9094.7|9098.7|9097.2|9099|9097.5|9096.2|9094.7|329
1599845400000|2020-09-11 17:30:00|9098.8|9097.3|9097.4|9095.9|9099.3|9097.8|9097|9095.2|297
1599845700000|2020-09-11 17:35:00|9097.3|9095.8|9097.1|9095.6|9097.8|9096.2|9096.2|9094.2|344
1599846000000|2020-09-11 17:40:00|9097.2|9095.7|9096.8|9095.3|9097.7|9096.2|9096.3|9094.4|261
1599846300000|2020-09-11 17:45:00|9096.9|9095.4|9097|9095.5|9097.8|9096|9096.1|9094.1|243
1599846600000|2020-09-11 17:50:00|9097.1|9095.6|9096.2|9094.7|9097.5|9095.8|9096.1|9094.6|139
1599846900000|2020-09-11 17:55:00|9096.1|9094.6|9097.5|9095.1|9098.3|9096.3|9095|9093.2|284
1599847200000|2020-09-11 18:00:00|9097.1|9095.6|9096.3|9094.8|9099|9097.5|9096.3|9094.8|270
1599847500000|2020-09-11 18:05:00|9096.7|9095.2|9094.4|9092.9|9096.9|9095.4|9094.4|9092.4|306
1599847800000|2020-09-11 18:10:00|9094.5|9093|9092.7|9091.2|9095|9093.5|9092.6|9091.1|319
1599848100000|2020-09-11 18:15:00|9092.8|9091.3|9094.4|9092|9094.8|9092.9|9092.4|9090.9|292
1599848400000|2020-09-11 18:20:00|9094.3|9091.9|9094.9|9092.5|9095.3|9093.1|9093.7|9091.8|317
1599848700000|2020-09-11 18:25:00|9094.4|9092.9|9096.2|9093.8|9096.5|9094.6|9094.4|9092.4|216
1599849000000|2020-09-11 18:30:00|9095.8|9094.3|9093.7|9091.3|9096.1|9094.3|9092.7|9090.7|312
1599849300000|2020-09-11 18:35:00|9093.8|9091.4|9091.7|9089.3|9093.8|9091.7|9091.3|9089.3|442
1599849600000|2020-09-11 18:40:00|9091.9|9089.5|9092.6|9090.2|9093.3|9091.3|9091.5|9089.4|311
1599849900000|2020-09-11 18:45:00|9092.7|9090.3|9094.3|9091.9|9094.6|9092.2|9092.2|9090.1|209
1599850200000|2020-09-11 18:50:00|9094.4|9092|9093.1|9091.6|9094.4|9092.4|9092.6|9090.7|218
1599850500000|2020-09-11 18:55:00|9093|9091.5|9097.1|9094.7|9097.3|9095.3|9092.3|9090.3|343
1599850800000|2020-09-11 19:00:00|9097.2|9094.8|9096.9|9094.5|9098|9095.6|9096.4|9094.4|413
1599851100000|2020-09-11 19:05:00|9096.8|9094.4|9097.1|9094.7|9097.7|9095.3|9096.4|9094|298
1599851400000|2020-09-11 19:10:00|9097|9094.6|9096|9093.6|9097.8|9095.4|9095.9|9093.5|210
1599851700000|2020-09-11 19:15:00|9096.2|9093.8|9094.8|9092.4|9096.3|9093.9|9094|9091.8|264
1599852000000|2020-09-11 19:20:00|9094.9|9092.5|9092.7|9090.3|9094.9|9092.5|9091.5|9089.2|407
1599852300000|2020-09-11 19:25:00|9092.8|9090.4|9092.9|9091.4|9093.8|9091.8|9092.3|9090.2|323
1599852600000|2020-09-11 19:30:00|9093|9091.5|9092.8|9090.4|9093.7|9091.5|9091.3|9089.4|461
1599852900000|2020-09-11 19:35:00|9092.7|9090.3|9093.9|9091.5|9094.4|9092.5|9092.3|9090.2|333
1599853200000|2020-09-11 19:40:00|9094|9091.6|9094.3|9091.9|9095.6|9093.2|9093.3|9091.3|381
1599853500000|2020-09-11 19:45:00|9094.2|9091.8|9090.3|9087.9|9094.4|9092|9090.2|9087.8|200
1599853800000|2020-09-11 19:50:00|9090.4|9088|9091.8|9089.4|9092.7|9090.3|9089.7|9087.7|242
1599854100000|2020-09-11 19:55:00|9092|9089.6|9091.9|9089.5|9092.7|9090.3|9091.6|9089.2|230
1599854400000|2020-09-11 20:00:00|9092|9089.6|9092|9089.6|9093.3|9090.9|9091.3|9088.9|276
1599854700000|2020-09-11 20:05:00|9092.1|9089.7|9092.2|9089.8|9093.2|9090.8|9091.3|9088.9|196
1599855000000|2020-09-11 20:10:00|9092.4|9090|9090.9|9088.5|9092.7|9090.3|9090.5|9088.1|166
1599855300000|2020-09-11 20:15:00|9090.8|9088.4|9091.5|9089.1|9092|9089.6|9089.8|9087.4|185
1599855600000|2020-09-11 20:20:00|9091.4|9089|9091.1|9088.7|9092.2|9089.8|9090.9|9088.5|79
1599855900000|2020-09-11 20:25:00|9091.2|9088.8|9090.9|9088.5|9092.1|9089.7|9089.7|9087.6|236
1599856200000|2020-09-11 20:30:00|9090.8|9088.4|9091|9088.6|9092.1|9089.7|9090.2|9087.8|161
1599856500000|2020-09-11 20:35:00|9091.1|9088.7|9091.7|9089.3|9092.2|9089.8|9090.9|9088.5|129
1599856800000|2020-09-11 20:40:00|9091.8|9089.4|9090.3|9087.9|9092.1|9089.7|9090.1|9087.7|109
1599857100000|2020-09-11 20:45:00|9090.5|9088.1|9089.5|9087.1|9090.5|9088.1|9088.5|9086.1|136
1599857400000|2020-09-11 20:50:00|9089.4|9087|9090.4|9088|9092.7|9090.3|9088.9|9085.5|253
1599857700000|2020-09-11 20:55:00|9090.3|9087.9|9090.7|9088.3|9092.1|9089|9090|9086.3|148
1600027200000|2020-09-13 20:00:00|9096.3|9089.9|9099.8|9088.8|9099.8|9089.9|9095.6|9088.8|4
1600027500000|2020-09-13 20:05:00|9099.7|9088.7|9099.8|9088.8|9099.8|9088.8|9098.5|9087.5|5
1600027800000|2020-09-13 20:10:00|9100|9089|9099.9|9088.9|9100|9089.2|9095.6|9088.9|3
1600028100000|2020-09-13 20:15:00|9100|9089|9098|9087|9100|9089|9098|9087|6
1600028400000|2020-09-13 20:20:00|9098.5|9087.5|9097|9090.6|9098.5|9090.7|9095.1|9087|21
1600028700000|2020-09-13 20:25:00|9097.1|9090.7|9097.1|9090.7|9097.1|9090.7|9097|9090.6|33
1600029000000|2020-09-13 20:30:00|9097|9090.6|9097|9090.6|9097.1|9090.7|9097|9090.6|39
1600029300000|2020-09-13 20:35:00|9097.1|9090.7|9097.1|9090.7|9097.1|9090.7|9097|9090.6|39
1600029600000|2020-09-13 20:40:00|9097|9090.6|9097.1|9090.7|9097.1|9090.7|9097|9090.6|34
1600029900000|2020-09-13 20:45:00|9097|9090.6|9097|9090.6|9098.5|9090.7|9097|9087.5|42
1600030200000|2020-09-13 20:50:00|9097.1|9090.7|9097|9090.6|9097.1|9090.7|9097|9090.6|40
1600030500000|2020-09-13 20:55:00|9097.1|9090.7|9096.7|9090.3|9098.6|9090.7|9096.7|9087.6|39
1600030800000|2020-09-13 21:00:00|9096.2|9090.8|9097.5|9087.5|9099.3|9090.8|9096.2|9086.9|52
1600031100000|2020-09-13 21:05:00|9097.3|9087.3|9095|9090|9100|9093.7|9093.8|9087.3|105
1600031400000|2020-09-13 21:10:00|9094.8|9089.8|9096.3|9091.3|9099|9094|9094.5|9089.5|95
1600031700000|2020-09-13 21:15:00|9095.9|9090.9|9095.1|9090.1|9097|9092|9094.9|9089.9|115
1600032000000|2020-09-13 21:20:00|9095.5|9090.5|9095.6|9090.6|9097|9092|9094.3|9089.3|147
1600032300000|2020-09-13 21:25:00|9095.7|9090.7|9095.6|9090.6|9097|9092|9094.7|9089.7|87
1600032600000|2020-09-13 21:30:00|9095.5|9090.5|9096.4|9091.4|9097.7|9092.7|9093.7|9088.7|163
1600032900000|2020-09-13 21:35:00|9096.5|9091.5|9095.5|9090.5|9097.8|9092.8|9094.5|9089.5|135
1600033200000|2020-09-13 21:40:00|9095.7|9090.7|9093.5|9088.5|9097.3|9092.3|9093.3|9088.3|122
1600033500000|2020-09-13 21:45:00|9094|9089|9094.4|9089.4|9096.3|9091.3|9093|9088|141
1600033800000|2020-09-13 21:50:00|9094.7|9089.7|9094.2|9089.2|9095.8|9090.8|9092.8|9087.8|187
1600034100000|2020-09-13 21:55:00|9094.3|9089.3|9094.7|9089.7|9095.4|9090.4|9092.7|9087.7|144
1600034400000|2020-09-13 22:00:00|9092.9|9087.9|9091.4|9087.8|9093.6|9089.5|9088.9|9083.9|545
1600034700000|2020-09-13 22:05:00|9091.6|9087.4|9091|9088.6|9093.1|9089.8|9090.5|9086.8|335
1600035000000|2020-09-13 22:10:00|9091.1|9088.7|9090.8|9088.4|9091.9|9089.1|9090.5|9086.8|313
1600035300000|2020-09-13 22:15:00|9090.9|9088.3|9090.6|9088.2|9092.9|9089.7|9090|9087|248
1600035600000|2020-09-13 22:20:00|9090.5|9088.1|9090.7|9088.1|9092.3|9088.8|9089.7|9086.8|166
1600035900000|2020-09-13 22:25:00|9090.9|9088.2|9090.7|9088.1|9091.9|9089|9089.6|9086.7|196
1600036200000|2020-09-13 22:30:00|9091.2|9087.8|9089|9086.6|9091.4|9088.3|9088.9|9086.2|178
1600036500000|2020-09-13 22:35:00|9089.1|9086.7|9089.9|9087.5|9091.2|9088.7|9088.8|9086.4|170
1600036800000|2020-09-13 22:40:00|9089.8|9087.4|9088.9|9086.5|9091|9088|9088.5|9086|172
1600037100000|2020-09-13 22:45:00|9089|9086.6|9088.3|9085.9|9089.3|9086.9|9087.8|9085.4|160
1600037400000|2020-09-13 22:50:00|9088.2|9085.8|9088.6|9086.2|9089|9086.6|9087.8|9085.4|144
1600037700000|2020-09-13 22:55:00|9088.7|9086.3|9088.7|9086.3|9088.8|9086.4|9087.9|9085.5|129
1600038000000|2020-09-13 23:00:00|9088.5|9086.1|9088.7|9086.3|9089.1|9086.7|9088.3|9085.9|123
1600038300000|2020-09-13 23:05:00|9088.6|9086.2|9088.8|9086.4|9089.1|9086.7|9088.4|9086|111
1600038600000|2020-09-13 23:10:00|9088.7|9086.3|9090.5|9088.1|9090.9|9088.5|9088.3|9085.9|131
1600038900000|2020-09-13 23:15:00|9090.6|9088.2|9092.1|9089.7|9092.2|9089.8|9089.8|9087.4|170
1600039200000|2020-09-13 23:20:00|9092.2|9089.8|9092.1|9089.7|9092.7|9090.3|9091.2|9088.8|287
1600039500000|2020-09-13 23:25:00|9092.2|9089.8|9092|9089.6|9092.6|9090.3|9091.6|9089.4|121
1600039800000|2020-09-13 23:30:00|9092.1|9089.7|9092|9089.6|9092.6|9090.2|9091.5|9089.1|127
1600040100000|2020-09-13 23:35:00|9092.2|9089.8|9091.1|9088.7|9092.4|9090|9090.2|9088.2|184
1600040400000|2020-09-13 23:40:00|9091.2|9088.8|9091.8|9089.4|9091.9|9089.9|9090.6|9088.6|200
1600040700000|2020-09-13 23:45:00|9091.7|9089.3|9091.5|9089.1|9092|9089.7|9090.6|9088.6|151
1600041000000|2020-09-13 23:50:00|9091.4|9089|9091.3|9088.9|9091.5|9089.2|9090.1|9088|156
1600041300000|2020-09-13 23:55:00|9091.4|9089|9090.7|9088.3|9091.7|9089.4|9090.6|9088.2|147
1600041600000|2020-09-14 00:00:00|9090.6|9088.2|9090.7|9088.3|9091.6|9089.2|9089.2|9086.8|203
1600041900000|2020-09-14 00:05:00|9090.8|9088.4|9091.1|9088.7|9091.5|9089.4|9090.2|9087.9|184
1600042200000|2020-09-14 00:10:00|9091|9088.6|9093.2|9090.8|9093.6|9091.7|9090.7|9088.3|197
1600042500000|2020-09-14 00:15:00|9093.3|9090.9|9093.2|9091.7|9094.1|9092.2|9092.8|9090.8|183
1600042800000|2020-09-14 00:20:00|9093.6|9091.2|9093.8|9091.4|9094.1|9092.2|9092.2|9089.9|156
1600043100000|2020-09-14 00:25:00|9093.9|9091.5|9095.7|9093.3|9096.4|9094.3|9093.4|9091.4|237
1600043400000|2020-09-14 00:30:00|9095.6|9093.2|9095.1|9093.6|9096.8|9094.5|9095.1|9093.2|214
1600043700000|2020-09-14 00:35:00|9095.2|9093.7|9096.5|9094.1|9096.6|9094.6|9094.9|9092.5|168
1600044000000|2020-09-14 00:40:00|9096.6|9094.2|9095.9|9093.5|9096.6|9094.5|9095.6|9093.2|134
1600044300000|2020-09-14 00:45:00|9096|9093.6|9096.5|9094.1|9096.7|9094.5|9095|9093.2|100
1600044600000|2020-09-14 00:50:00|9096.6|9094.2|9096.1|9093.7|9096.7|9094.5|9094.6|9092.9|207
1600044900000|2020-09-14 00:55:00|9096.6|9094.2|9098.7|9097.2|9099.9|9097.9|9096|9093.9|275
1600045200000|2020-09-14 01:00:00|9098.6|9097.1|9097.3|9094.9|9100|9097.7|9096.7|9094.7|322
1600045500000|2020-09-14 01:05:00|9097.2|9094.8|9095.6|9093.2|9097.6|9095.6|9094.9|9093|151
1600045800000|2020-09-14 01:10:00|9095.1|9093.6|9095.5|9093.1|9096.7|9094.3|9094.9|9092.7|242
1600046100000|2020-09-14 01:15:00|9095.4|9093|9095.2|9092.8|9095.5|9093.4|9094.4|9092.3|230
1600046400000|2020-09-14 01:20:00|9094.8|9093.3|9094|9091.6|9095.1|9093.3|9093|9091.1|279
1600046700000|2020-09-14 01:25:00|9093.9|9091.5|9092.9|9090.5|9094.2|9092.4|9092.3|9090.3|174
1600047000000|2020-09-14 01:30:00|9092.8|9090.4|9093.2|9090.8|9093.2|9091.3|9091.7|9089.8|230
1600047300000|2020-09-14 01:35:00|9093.1|9090.7|9093.5|9091.1|9093.7|9091.6|9092.5|9090.4|227
1600047600000|2020-09-14 01:40:00|9093.6|9091.2|9094.1|9091.7|9094.4|9092.3|9092.2|9090.4|197
1600047900000|2020-09-14 01:45:00|9094.2|9091.8|9093.3|9090.9|9094.2|9092.4|9092.3|9090.3|225
1600048200000|2020-09-14 01:50:00|9093.2|9090.8|9093.8|9091.4|9094.3|9092.5|9091.9|9090.1|224
1600048500000|2020-09-14 01:55:00|9093.7|9091.3|9092.9|9091.4|9094|9091.9|9092.4|9090.7|143
1600048800000|2020-09-14 02:00:00|9092.5|9091|9090.9|9089.4|9093.3|9091.6|9090.6|9088.6|239
1600049100000|2020-09-14 02:05:00|9091|9089.5|9089.6|9088.1|9091.6|9089.7|9089|9087.1|262
1600049400000|2020-09-14 02:10:00|9089.7|9088.2|9089.4|9087.9|9090.1|9088.3|9088.6|9087.1|199
1600049700000|2020-09-14 02:15:00|9089.5|9088|9089.6|9088.1|9090.1|9088.3|9089.3|9087.5|139
1600050000000|2020-09-14 02:20:00|9090|9087.6|9089.8|9087.4|9090.7|9089|9088.7|9086.8|214
1600050300000|2020-09-14 02:25:00|9089.7|9087.3|9089.6|9088.1|9089.8|9088.2|9088.8|9086.8|195
1600050600000|2020-09-14 02:30:00|9089.5|9088|9089.1|9087.6|9089.8|9088.2|9088.8|9086.8|228
1600050900000|2020-09-14 02:35:00|9089|9087.5|9089.5|9088|9090.2|9088.3|9088.5|9086.6|224
1600051200000|2020-09-14 02:40:00|9089.4|9087.9|9088.1|9085.7|9089.4|9087.9|9087.2|9085.3|199
1600051500000|2020-09-14 02:45:00|9088.2|9085.8|9088.8|9086.4|9089.2|9087.2|9087.4|9085.3|151
1600051800000|2020-09-14 02:50:00|9088.7|9086.3|9087.7|9086.2|9089.5|9087.1|9087.2|9085.2|160
1600052100000|2020-09-14 02:55:00|9087.6|9086.1|9087.9|9086.4|9089.2|9087.2|9087.6|9085.8|152
1600052400000|2020-09-14 03:00:00|9088|9086.5|9087.6|9086.1|9088.2|9086.5|9087.2|9085.5|132
1600052700000|2020-09-14 03:05:00|9087.7|9086.2|9087.8|9086.3|9087.9|9086.4|9087.2|9085.7|133
1600053000000|2020-09-14 03:10:00|9087.9|9086.4|9087.1|9085.6|9088.5|9086.5|9087|9085.5|134
1600053300000|2020-09-14 03:15:00|9087|9085.5|9088.4|9086|9088.4|9086.5|9086.9|9085.4|150
1600053600000|2020-09-14 03:20:00|9088.1|9085.7|9087.2|9085.7|9088.2|9086.2|9086.9|9085|108
1600053900000|2020-09-14 03:25:00|9087.4|9085.9|9087.1|9085.6|9088.1|9086.2|9087|9085.5|110
1600054200000|2020-09-14 03:30:00|9087|9085.5|9086.8|9085.3|9087.7|9086.2|9086.4|9084.4|98
1600054500000|2020-09-14 03:35:00|9086.9|9085.4|9088.4|9086|9088.4|9086.4|9086.9|9084.8|75
1600054800000|2020-09-14 03:40:00|9087.9|9086.4|9088.4|9086|9088.4|9086.6|9087.5|9085.9|88
1600055100000|2020-09-14 03:45:00|9088.3|9085.9|9087.6|9086.1|9088.5|9086.5|9087.2|9085.4|96
1600055400000|2020-09-14 03:50:00|9087.7|9086.2|9087.5|9086|9088.2|9086.3|9087|9085.4|147
1600055700000|2020-09-14 03:55:00|9087.6|9086.1|9087.8|9086.3|9088.1|9086.6|9087.3|9085.4|105
1600056000000|2020-09-14 04:00:00|9087.7|9086.2|9089.3|9087.8|9089.7|9088.2|9087.6|9086.1|130
1600056300000|2020-09-14 04:05:00|9089.2|9087.7|9089.9|9087.5|9090|9088.3|9089|9087.2|126
1600056600000|2020-09-14 04:10:00|9089.8|9087.4|9089.6|9087.2|9090|9088.3|9088.9|9087|98
1600056900000|2020-09-14 04:15:00|9089.5|9087.1|9088.6|9087.1|9089.5|9087.6|9088.4|9086.9|114
1600057200000|2020-09-14 04:20:00|9088.5|9087|9088.9|9087.4|9089.4|9087.5|9088.5|9086.7|94
1600057500000|2020-09-14 04:25:00|9088.8|9087.3|9088.8|9086.4|9089.3|9087.4|9088.4|9086.3|78
1600057800000|2020-09-14 04:30:00|9088.7|9086.3|9088.8|9086.4|9089|9087|9087.8|9085.8|115
1600058100000|2020-09-14 04:35:00|9088.7|9086.3|9088.4|9086.9|9089.1|9087|9088.2|9086.2|84
1600058400000|2020-09-14 04:40:00|9088.3|9086.8|9087.5|9086|9089.1|9087.1|9087.3|9085.8|125
1600058700000|2020-09-14 04:45:00|9087.6|9086.1|9087.4|9085.9|9088.2|9086.4|9087.2|9085.5|131
1600059000000|2020-09-14 04:50:00|9087.3|9085.8|9087.4|9085.9|9088.1|9086.3|9087.3|9085.6|147
1600059300000|2020-09-14 04:55:00|9087.5|9086|9087.8|9086.3|9088.3|9086.5|9087.2|9085.7|153
1600059600000|2020-09-14 05:00:00|9087.7|9086.2|9087.7|9086.2|9088.7|9087.2|9087.5|9085.6|149
1600059900000|2020-09-14 05:05:00|9087.8|9086.3|9089.1|9087.6|9090.1|9088.1|9087.6|9085.7|157
1600060200000|2020-09-14 05:10:00|9089.2|9087.7|9088.4|9086.9|9089.5|9088|9088.2|9086.5|185
1600060500000|2020-09-14 05:15:00|9088.5|9087|9088.5|9087|9089.2|9087.2|9088.3|9086.5|67
1600060800000|2020-09-14 05:20:00|9088.6|9087.1|9086.8|9085.3|9088.6|9087.1|9086.7|9085|119
1600061100000|2020-09-14 05:25:00|9086.9|9085.4|9087.4|9085|9087.5|9085.4|9086.3|9084.5|132
1600061400000|2020-09-14 05:30:00|9087.3|9084.9|9087.1|9085.6|9088.5|9086.9|9086.8|9084.8|205
1600061700000|2020-09-14 05:35:00|9087|9085.5|9087.5|9085.1|9087.8|9085.8|9086.3|9084.7|174
1600062000000|2020-09-14 05:40:00|9087.4|9085|9086.5|9085|9087.8|9085.6|9086.2|9084.4|175
1600062300000|2020-09-14 05:45:00|9086.4|9084.9|9085.7|9084.2|9087.1|9085.2|9085.6|9083.9|190
1600062600000|2020-09-14 05:50:00|9085.6|9084.1|9085.2|9082.8|9086.8|9084.9|9084.7|9082.6|190
1600062900000|2020-09-14 05:55:00|9085.3|9082.9|9085|9082.6|9085.7|9083.7|9084.2|9082|234
1600063200000|2020-09-14 06:00:00|9084.9|9082.5|9085.7|9084.2|9086.1|9084.3|9083.3|9081.3|385
1600063500000|2020-09-14 06:05:00|9085.8|9084.3|9088.5|9087|9088.7|9087.1|9085.6|9083.7|314
1600063800000|2020-09-14 06:10:00|9088.4|9086.9|9090|9087.6|9090.3|9088.2|9088.4|9086.4|338
1600064100000|2020-09-14 06:15:00|9090.1|9087.7|9090.4|9088.9|9093.2|9091.1|9090|9087.6|323
1600064400000|2020-09-14 06:20:00|9090.5|9089|9092.5|9090.1|9093|9090.6|9088.7|9086.7|300
1600064700000|2020-09-14 06:25:00|9092.6|9090.2|9092.7|9090.3|9093.3|9090.9|9090.7|9089.1|222
1600065000000|2020-09-14 06:30:00|9092.6|9090.2|9092.4|9090|9092.9|9091.2|9090.8|9088.8|213
1600065300000|2020-09-14 06:35:00|9092.5|9090.1|9092|9089.6|9092.9|9091.2|9090.5|9088.6|164
1600065600000|2020-09-14 06:40:00|9091.8|9089.4|9088|9086.5|9091.8|9089.7|9087.8|9085.9|221
1600065900000|2020-09-14 06:45:00|9087.9|9086.4|9088.7|9087.2|9089.1|9087.2|9087|9085.1|422
1600066200000|2020-09-14 06:50:00|9088.6|9087.1|9088.9|9086.5|9090.5|9088.5|9087.1|9085.1|331
1600066500000|2020-09-14 06:55:00|9089|9086.6|9088.7|9087.2|9089.2|9087.3|9087.1|9085.2|289
1600066800000|2020-09-14 07:00:00|9088.5|9086.1|9082.5|9081|9088.7|9087.2|9082.4|9080.7|424
1600067100000|2020-09-14 07:05:00|9082.4|9080.9|9083.2|9080.8|9083.9|9081.9|9081.3|9079.7|382
1600067400000|2020-09-14 07:10:00|9082.4|9080.9|9081.2|9079.7|9085.8|9084|9080.8|9079|368
1600067700000|2020-09-14 07:15:00|9081.7|9079.3|9083|9080.6|9083.6|9082.1|9078|9076|466
1600068000000|2020-09-14 07:20:00|9082.9|9080.5|9081.5|9079.1|9084.2|9082.4|9080.5|9078.6|419
1600068300000|2020-09-14 07:25:00|9081.4|9079|9080.8|9078.4|9082.5|9080.6|9079.4|9077.7|315
1600068600000|2020-09-14 07:30:00|9080.5|9079|9082.6|9081.1|9083.6|9081.7|9079.9|9078|420
1600068900000|2020-09-14 07:35:00|9083|9080.6|9081.2|9079.7|9083.3|9081.4|9080.7|9078.7|345
1600069200000|2020-09-14 07:40:00|9081.1|9079.6|9082.4|9080.9|9083|9081.1|9080.7|9079.1|259
1600069500000|2020-09-14 07:45:00|9082.3|9080.8|9080.9|9078.5|9083.6|9082.1|9080.3|9078.3|264
1600069800000|2020-09-14 07:50:00|9081|9078.6|9080.6|9079.1|9081.8|9079.8|9079.4|9077.4|325
1600070100000|2020-09-14 07:55:00|9080.5|9079|9078.3|9075.9|9081.6|9079.7|9077.8|9075.9|319
1600070400000|2020-09-14 08:00:00|9078.4|9076|9076.8|9074.4|9078.4|9076.5|9076.1|9074|348
1600070700000|2020-09-14 08:05:00|9076.9|9074.5|9076|9074.5|9079|9077|9075.8|9074.2|365
1600071000000|2020-09-14 08:10:00|9075.9|9074.4|9075.8|9074.3|9076.9|9075|9075.5|9073.6|253
1600071300000|2020-09-14 08:15:00|9075.9|9074.4|9079.3|9076.9|9079.3|9077.3|9075.9|9074|310
1600071600000|2020-09-14 08:20:00|9079.2|9076.8|9080.3|9078.8|9080.5|9078.8|9077.5|9075.7|349
1600071900000|2020-09-14 08:25:00|9080.7|9078.3|9077.5|9076|9081.1|9079.1|9077.2|9075.5|347
1600072200000|2020-09-14 08:30:00|9077.4|9075.9|9073.9|9071.5|9077.7|9076.2|9073|9071.2|414
1600072500000|2020-09-14 08:35:00|9073.1|9071.6|9074|9072.5|9075.3|9073.2|9072.9|9071|285
1600072800000|2020-09-14 08:40:00|9074.1|9072.6|9077.9|9076.4|9078.3|9076.4|9074|9072.5|271
1600073100000|2020-09-14 08:45:00|9077.8|9076.3|9077.6|9076.1|9079.2|9077.3|9076.9|9075.2|286
1600073400000|2020-09-14 08:50:00|9077.5|9076|9077.6|9076.1|9078.6|9076.6|9075.7|9074.1|302
1600073700000|2020-09-14 08:55:00|9077.7|9076.2|9079.6|9077.2|9080|9078.1|9077.1|9075.1|365
1600074000000|2020-09-14 09:00:00|9079.2|9077.7|9078.7|9077.2|9079.8|9078|9077.1|9075.4|372
1600074300000|2020-09-14 09:05:00|9078.8|9077.3|9077.8|9076.3|9078.8|9077.3|9076|9074|320
1600074600000|2020-09-14 09:10:00|9077.7|9076.2|9077.1|9075.6|9078.3|9076.8|9076.9|9075.4|318
1600074900000|2020-09-14 09:15:00|9077.2|9075.7|9075.7|9074.2|9077.7|9076|9075.3|9073.8|311
1600075200000|2020-09-14 09:20:00|9075.6|9074.1|9077.7|9075.3|9077.8|9075.9|9074.7|9073.2|270
1600075500000|2020-09-14 09:25:00|9077.8|9075.4|9084.3|9082.8|9084.5|9082.8|9077.2|9075.2|401
1600075800000|2020-09-14 09:30:00|9084.2|9082.7|9081.1|9079.6|9085.6|9083.5|9080.4|9078.8|350
1600076100000|2020-09-14 09:35:00|9081.2|9079.7|9084.9|9082.5|9085.6|9083.3|9081|9079.5|266
1600076400000|2020-09-14 09:40:00|9085|9082.6|9084.1|9081.7|9085.1|9083.1|9083.2|9081.1|284
1600076700000|2020-09-14 09:45:00|9084|9081.6|9089.8|9088.3|9090.2|9088.7|9083.5|9081.6|379
1600077000000|2020-09-14 09:50:00|9089.7|9088.2|9089.4|9087|9091.8|9089.8|9088.8|9086.7|511
1600077300000|2020-09-14 09:55:00|9089.5|9087.1|9089.5|9087.1|9090.3|9088.6|9085.8|9084.2|417
1600077600000|2020-09-14 10:00:00|9089.4|9087|9087.5|9085.1|9089.8|9087.4|9086.8|9084.6|283
1600077900000|2020-09-14 10:05:00|9087.4|9085|9081.1|9079.6|9087.4|9085|9081|9078.6|301
1600078200000|2020-09-14 10:10:00|9081|9079.5|9078.5|9076.1|9082.2|9080.2|9077.2|9075|312
1600078500000|2020-09-14 10:15:00|9078.6|9076.2|9079.5|9077.1|9080.1|9078.2|9076|9074|360
1600078800000|2020-09-14 10:20:00|9079.4|9077|9082.4|9080|9083.1|9081.1|9078.5|9076.6|345
1600079100000|2020-09-14 10:25:00|9082.5|9080.1|9079.7|9077.3|9082.6|9080.4|9077.5|9075.1|317
1600079400000|2020-09-14 10:30:00|9079.6|9077.2|9075.4|9073|9079.8|9077.4|9073.4|9071|321
1600079700000|2020-09-14 10:35:00|9075.3|9072.9|9078.1|9075.7|9079.3|9077.1|9075.2|9072.8|353
1600080000000|2020-09-14 10:40:00|9078|9075.6|9076|9073.6|9078.1|9075.7|9075|9072.6|233
1600080300000|2020-09-14 10:45:00|9075.9|9073.5|9073|9070.6|9076.3|9073.9|9072.2|9070.1|317
1600080600000|2020-09-14 10:50:00|9073.1|9070.7|9070.9|9068.5|9074.4|9072|9069.1|9066.7|318
1600080900000|2020-09-14 10:55:00|9071|9068.6|9067.6|9066.1|9071.5|9069.5|9066.4|9064.4|483
1600081200000|2020-09-14 11:00:00|9068|9065.6|9068.8|9066.4|9070.3|9068.7|9066.4|9064.9|382
1600081500000|2020-09-14 11:05:00|9068.7|9066.3|9068.4|9066|9069.7|9067.7|9066.8|9064.6|256
1600081800000|2020-09-14 11:10:00|9068.5|9066.1|9068.5|9066.1|9070.3|9068.4|9067.4|9065.5|243
1600082100000|2020-09-14 11:15:00|9068.4|9066|9069|9067.5|9069.3|9067.7|9067.3|9065.2|183
1600082400000|2020-09-14 11:20:00|9068.9|9067.4|9067.8|9066.3|9069.4|9067.4|9066.8|9065.2|183
1600082700000|2020-09-14 11:25:00|9067.6|9066.1|9068.1|9066.6|9068.9|9066.9|9067.6|9065.5|207
1600083000000|2020-09-14 11:30:00|9068.2|9066.7|9069.3|9067.8|9069.8|9068.1|9068.1|9066.6|257
1600083300000|2020-09-14 11:35:00|9069.4|9067.9|9073.9|9071.5|9073.9|9071.6|9069.2|9067.7|300
1600083600000|2020-09-14 11:40:00|9073.8|9072.3|9074.2|9071.8|9075.4|9073.6|9073.2|9071.6|348
1600083900000|2020-09-14 11:45:00|9074.1|9071.7|9072.9|9070.5|9074.1|9071.7|9071.6|9069.6|201
1600084200000|2020-09-14 11:50:00|9072.8|9070.4|9071.1|9068.7|9073.6|9071.6|9070|9068.1|200
1600084500000|2020-09-14 11:55:00|9071.2|9068.8|9074.9|9073.4|9077.5|9075.6|9071.1|9068.7|347
1600084800000|2020-09-14 12:00:00|9074.8|9073.3|9072|9070.5|9076.2|9074.3|9071.6|9070.1|259
1600085100000|2020-09-14 12:05:00|9072.1|9070.6|9068.4|9066|9072.3|9070.8|9067.3|9065.3|330
1600085400000|2020-09-14 12:10:00|9067.9|9066.4|9067.3|9065.8|9068.5|9067|9067.1|9065.2|219
1600085700000|2020-09-14 12:15:00|9067.2|9065.7|9066|9063.6|9068.8|9067.1|9065|9063.3|356
1600086000000|2020-09-14 12:20:00|9066.1|9063.7|9066.8|9065.3|9067.9|9065.9|9064.9|9062.9|311
1600086300000|2020-09-14 12:25:00|9066.7|9065.2|9067.2|9064.8|9068|9066.1|9065.1|9063.6|336
1600086600000|2020-09-14 12:30:00|9067.1|9064.7|9070.7|9069.2|9070.9|9069.4|9066.7|9064.7|379
1600086900000|2020-09-14 12:35:00|9070.6|9069.1|9069.9|9068.4|9071|9069.1|9068|9066|344
1600087200000|2020-09-14 12:40:00|9069.6|9068.1|9070|9068.5|9072.8|9071.2|9069|9067.1|310
1600087500000|2020-09-14 12:45:00|9069.8|9068.3|9063.9|9062.4|9070.7|9068.8|9063.8|9062.3|318
1600087800000|2020-09-14 12:50:00|9064.1|9062.6|9068.4|9066.9|9068.8|9066.9|9063.5|9061.3|497
1600088100000|2020-09-14 12:55:00|9068.3|9066.8|9068.9|9067.4|9071.3|9069.3|9067.1|9065.6|438
1600088400000|2020-09-14 13:00:00|9068.8|9067.3|9063.7|9062.2|9069.1|9067.6|9062.9|9060.9|601
1600088700000|2020-09-14 13:05:00|9063.8|9062.3|9062.8|9061.3|9064.8|9063.2|9062.3|9060.8|551
1600089000000|2020-09-14 13:10:00|9062.7|9061.2|9066.5|9065|9066.5|9065|9062.2|9060.7|368
1600089300000|2020-09-14 13:15:00|9066.6|9065.1|9064.7|9063.2|9067|9065.1|9064|9062.1|482
1600089600000|2020-09-14 13:20:00|9064.6|9063.1|9065.7|9063.3|9066.4|9064.9|9064.6|9062.6|298
1600089900000|2020-09-14 13:25:00|9065.8|9063.4|9069|9067.5|9071.2|9069|9064.7|9062.6|500
1600090200000|2020-09-14 13:30:00|9068.9|9067.4|9067.7|9065.3|9068.9|9067.4|9064.6|9062.8|616
1600090500000|2020-09-14 13:35:00|9067|9065.5|9065|9062.6|9068.4|9066.4|9064.2|9062.5|572
1600090800000|2020-09-14 13:40:00|9064.9|9062.5|9061.6|9060.1|9064.9|9062.9|9059.3|9057|612
1600091100000|2020-09-14 13:45:00|9061.5|9060|9062.4|9060|9063.3|9061.8|9059.9|9058|646
1600091400000|2020-09-14 13:50:00|9062.3|9059.9|9065.9|9063.5|9066.8|9064.8|9060.3|9058.6|661
1600091700000|2020-09-14 13:55:00|9065.6|9064.1|9067.3|9064.9|9068.7|9066.9|9064.8|9063.1|605
1600092000000|2020-09-14 14:00:00|9067.2|9064.8|9066.8|9064.4|9069.4|9067.9|9064.8|9063|524
1600092300000|2020-09-14 14:05:00|9066.9|9064.5|9062.2|9059.8|9066.9|9064.5|9060.9|9059.3|457
1600092600000|2020-09-14 14:10:00|9061.7|9060.2|9064.4|9062|9064.6|9062.9|9060.8|9059.3|392
1600092900000|2020-09-14 14:15:00|9063.8|9062.3|9065.3|9062.9|9067.6|9065.7|9062.6|9060.7|519
1600093200000|2020-09-14 14:20:00|9065.4|9063|9063|9061.5|9066|9064.1|9062.8|9061.3|401
1600093500000|2020-09-14 14:25:00|9062.9|9061.4|9063.5|9061.1|9064.4|9062.5|9062.2|9060.3|386
1600093800000|2020-09-14 14:30:00|9063.1|9061.6|9062.3|9059.9|9063.6|9061.9|9061.2|9059.5|421
1600094100000|2020-09-14 14:35:00|9061.6|9060.1|9063.8|9062.3|9063.9|9062.4|9060.9|9059.4|610
1600094400000|2020-09-14 14:40:00|9063.9|9062.4|9066.5|9064.1|9066.5|9064.5|9063.8|9062.3|379
1600094700000|2020-09-14 14:45:00|9066.6|9064.2|9069.9|9067.5|9071.1|9069.3|9065.6|9064|530
1600095000000|2020-09-14 14:50:00|9069.4|9067.9|9067.9|9066.4|9069.4|9067.9|9066.4|9064.6|409
1600095300000|2020-09-14 14:55:00|9068.3|9065.9|9065.6|9064.1|9070|9068.1|9065.3|9063.8|589
1600095600000|2020-09-14 15:00:00|9065.7|9064.2|9068.3|9066.8|9068.9|9067.2|9065.7|9064.1|594
1600095900000|2020-09-14 15:05:00|9068.4|9066.9|9067.4|9065.9|9070.1|9068.2|9066.8|9065.1|429
1600096200000|2020-09-14 15:10:00|9067.2|9065.7|9065.1|9063.6|9068.4|9066.8|9064.9|9062.9|300
1600096500000|2020-09-14 15:15:00|9065|9063.5|9066.1|9063.7|9067.5|9065.1|9064.5|9062.7|363
1600096800000|2020-09-14 15:20:00|9066|9063.6|9066.2|9064.7|9067|9065.5|9065|9063.1|356
1600097100000|2020-09-14 15:25:00|9066.3|9064.8|9066.5|9064.1|9068.3|9066.3|9065.3|9063.1|431
1600097400000|2020-09-14 15:30:00|9066.4|9064|9064.9|9062.5|9066.5|9064.5|9062.6|9061|484
1600097700000|2020-09-14 15:35:00|9064.5|9063|9066|9063.6|9066.8|9064.9|9064.4|9062.5|372
1600098000000|2020-09-14 15:40:00|9065.9|9063.5|9063.8|9062.3|9066|9063.9|9063.2|9061.2|337
1600098300000|2020-09-14 15:45:00|9063.9|9062.4|9068.6|9066.2|9068.7|9066.6|9063.8|9062.3|293
1600098600000|2020-09-14 15:50:00|9068.5|9066.1|9068.9|9067.4|9069.2|9067.4|9066.3|9064.4|290
1600098900000|2020-09-14 15:55:00|9069.3|9067.8|9072.4|9070|9072.6|9070.6|9068.9|9066.8|363
1600099200000|2020-09-14 16:00:00|9072.5|9070.1|9072|9070.5|9073.3|9071.6|9071.2|9069.4|293
1600099500000|2020-09-14 16:05:00|9072.1|9070.6|9075.3|9073.8|9076.6|9074.7|9072.1|9070.6|449
1600099800000|2020-09-14 16:10:00|9075.4|9073.9|9075.3|9073.8|9077.3|9075.5|9074.6|9073|234
1600100100000|2020-09-14 16:15:00|9075.2|9073.7|9074.8|9072.4|9075.9|9073.9|9074.2|9072.4|262
1600100400000|2020-09-14 16:20:00|9074.7|9072.3|9076.2|9074.7|9076.4|9074.9|9074.2|9072.2|265
1600100700000|2020-09-14 16:25:00|9076.1|9074.6|9074.3|9072.8|9076.2|9074.7|9074.3|9072.2|220
1600101000000|2020-09-14 16:30:00|9074.4|9072.9|9073.7|9072.2|9074.6|9073|9073.1|9071.2|286
1600101300000|2020-09-14 16:35:00|9073.6|9072.1|9076.2|9074.7|9076.2|9074.7|9073.6|9072.1|134
1600101600000|2020-09-14 16:40:00|9076.1|9074.6|9076.8|9075.3|9077.7|9075.7|9075.3|9073.4|198
1600101900000|2020-09-14 16:45:00|9076.9|9075.4|9077.6|9076.1|9078|9076.1|9076|9074.1|216
1600102200000|2020-09-14 16:50:00|9077.5|9076|9079.3|9077.8|9079.8|9077.9|9076.9|9075.2|228
1600102500000|2020-09-14 16:55:00|9079|9077.5|9076.2|9074.7|9079.6|9077.7|9076|9074.5|335
1600102800000|2020-09-14 17:00:00|9076.1|9074.6|9076|9074.5|9076.9|9075|9074.4|9072.9|225
1600103100000|2020-09-14 17:05:00|9075.9|9074.4|9077.7|9076.2|9078.9|9077|9075.9|9074.4|238
1600103400000|2020-09-14 17:10:00|9077.6|9076.1|9076.8|9075.3|9078|9076.3|9076.1|9074.6|141
1600103700000|2020-09-14 17:15:00|9076.9|9075.4|9077.1|9075.6|9078.3|9076.5|9076.7|9074.8|224
1600104000000|2020-09-14 17:20:00|9077.2|9075.7|9077.7|9076.2|9078.2|9076.5|9077|9075.2|254
1600104300000|2020-09-14 17:25:00|9077.6|9076.1|9076.4|9074.9|9079.1|9077.6|9076.4|9074.9|235
1600104600000|2020-09-14 17:30:00|9076.5|9075|9077.5|9076|9077.9|9076.1|9075.8|9074|205
1600104900000|2020-09-14 17:35:00|9077.4|9075.9|9078.2|9076.7|9079.2|9077.7|9077.1|9075.2|283
1600105200000|2020-09-14 17:40:00|9078.3|9076.8|9078.9|9077.4|9079.4|9077.5|9077.7|9076|252
1600105500000|2020-09-14 17:45:00|9078.8|9077.3|9078.7|9077.2|9079.4|9077.7|9078.2|9076.7|157
1600105800000|2020-09-14 17:50:00|9078.8|9077.3|9077.8|9076.3|9079.4|9077.6|9077.8|9076.3|146
1600106100000|2020-09-14 17:55:00|9077.7|9076.2|9077.9|9076.4|9079.6|9077.7|9077.5|9075.7|160
1600106400000|2020-09-14 18:00:00|9078|9076.5|9079.8|9078.3|9080.7|9079.2|9078|9076.5|266
1600106700000|2020-09-14 18:05:00|9079.7|9078.2|9079.2|9077.7|9079.8|9078.3|9079.1|9077.6|74
1600107000000|2020-09-14 18:10:00|9079.3|9077.8|9078.5|9077|9079.5|9077.9|9078.4|9076.6|161
1600107300000|2020-09-14 18:15:00|9078.4|9076.9|9078.2|9076.7|9078.6|9077.1|9077.3|9075.8|180
1600107600000|2020-09-14 18:20:00|9078.1|9076.6|9078|9076.5|9078.7|9077.1|9077.5|9075.7|230
1600107900000|2020-09-14 18:25:00|9078.2|9076.7|9077.9|9076.4|9078.3|9076.8|9077.5|9076|204
1600108200000|2020-09-14 18:30:00|9078|9076.5|9077.9|9076.4|9078.5|9077|9077.2|9075.7|174
1600108500000|2020-09-14 18:35:00|9077.8|9076.3|9077.9|9076.4|9078.8|9076.7|9077.5|9075.6|187
1600108800000|2020-09-14 18:40:00|9077.8|9076.3|9078.6|9077.1|9079.1|9077.3|9077.3|9075.6|241
1600109100000|2020-09-14 18:45:00|9078.7|9077.2|9078.7|9077.2|9079.6|9077.7|9078|9076.2|262
1600109400000|2020-09-14 18:50:00|9078.6|9077.1|9076.8|9075.3|9079.2|9077.7|9076.8|9075.2|168
1600109700000|2020-09-14 18:55:00|9076.9|9075.4|9079.9|9078.4|9080|9078.5|9076.9|9075.4|323
1600110000000|2020-09-14 19:00:00|9080|9078.5|9081.4|9079.9|9082|9080.2|9079.4|9077.7|450
1600110300000|2020-09-14 19:05:00|9081.3|9079.8|9080.1|9077.7|9082.3|9080.5|9079.2|9077.3|396
1600110600000|2020-09-14 19:10:00|9080.2|9077.8|9080.5|9079|9081.3|9079.4|9079.7|9077.7|186
1600110900000|2020-09-14 19:15:00|9080.6|9079.1|9079.8|9078.3|9081|9079.2|9079.2|9077.2|201
1600111200000|2020-09-14 19:20:00|9079.7|9078.2|9080.9|9078.5|9082.2|9080.2|9079.7|9077.8|262
1600111500000|2020-09-14 19:25:00|9081|9078.6|9081.4|9079.9|9082|9080.2|9080.2|9078.1|362
1600111800000|2020-09-14 19:30:00|9081.5|9080|9079.9|9078.4|9081.7|9080.2|9079.2|9077.3|294
1600112100000|2020-09-14 19:35:00|9080|9078.5|9082.2|9080.7|9083|9081|9080|9078|368
1600112400000|2020-09-14 19:40:00|9082.3|9080.8|9081.9|9079.5|9082.9|9081|9081.2|9079.3|223
1600112700000|2020-09-14 19:45:00|9081.5|9080|9080.7|9079.2|9082.7|9080.8|9080.7|9078.7|270
1600113000000|2020-09-14 19:50:00|9081.3|9078.9|9081.6|9080.1|9082.1|9080.2|9080.5|9078.7|212
1600113300000|2020-09-14 19:55:00|9081.7|9080.2|9084.9|9082.5|9085|9083.2|9081|9079.2|358
1600113600000|2020-09-14 20:00:00|9085|9082.6|9084.8|9082.4|9086.1|9083.7|9083.4|9081.3|201
1600113900000|2020-09-14 20:05:00|9084.7|9082.3|9083.6|9082.1|9085.4|9083.5|9083.6|9081.6|144
1600114200000|2020-09-14 20:10:00|9083.7|9082.2|9085.5|9083.1|9085.5|9083.4|9083.6|9082|146
1600114500000|2020-09-14 20:15:00|9085.4|9083|9086.5|9084.1|9086.7|9084.3|9084.7|9082.3|142
1600114800000|2020-09-14 20:20:00|9086.6|9084.2|9085.1|9083.6|9086.6|9084.2|9085|9082.7|76
1600115100000|2020-09-14 20:25:00|9085|9083.5|9084.8|9082.4|9086.2|9084.1|9083.6|9082|120
1600115400000|2020-09-14 20:30:00|9084.9|9082.5|9085.4|9083|9085.5|9083.4|9084.8|9082.4|99
1600115700000|2020-09-14 20:35:00|9085.3|9082.9|9085.6|9084.1|9086.1|9084.1|9085.2|9082.8|73
1600116000000|2020-09-14 20:40:00|9085.5|9084|9085.7|9083.3|9086|9084|9085|9082.9|93
1600116300000|2020-09-14 20:45:00|9085.6|9083.2|9086.4|9084|9086.5|9084.2|9085.2|9083|125
1600116600000|2020-09-14 20:50:00|9086.3|9083.9|9085.8|9083.4|9086.6|9084.2|9085.8|9083.4|107
1600116900000|2020-09-14 20:55:00|9086.1|9083.7|9084.9|9082.5|9086.3|9083.9|9084.8|9082.4|193
1600117200000|2020-09-14 21:00:00|9085|9082.6|9085.7|9083.2|9086.2|9083.5|9084.8|9082.2|39
1600117500000|2020-09-14 21:05:00|9086|9081.9|9086.1|9082.3|9086.6|9083.3|9085.4|9081.8|109
1600117800000|2020-09-14 21:10:00|9086|9082|9086.3|9082.1|9087.1|9082.6|9085.5|9081.4|173
1600118100000|2020-09-14 21:15:00|9086.4|9082.2|9086.8|9082.2|9087.2|9083|9085.4|9081.3|134
1600118400000|2020-09-14 21:20:00|9086.7|9082.3|9086.5|9082.8|9087.2|9083.4|9085.4|9081.4|136
1600118700000|2020-09-14 21:25:00|9086.8|9082.2|9086.4|9082.4|9087.2|9082.5|9085.4|9081.3|164
1600119000000|2020-09-14 21:30:00|9086.2|9082|9085|9080|9086.2|9082|9083.7|9078.7|189
1600119300000|2020-09-14 21:35:00|9085.1|9080.1|9084.6|9079.6|9085.6|9081.3|9084.3|9079.3|135
1600119600000|2020-09-14 21:40:00|9085|9080|9084.4|9079.4|9086.1|9081.5|9084.2|9079.2|155
1600119900000|2020-09-14 21:45:00|9084.2|9079.2|9084.4|9079.4|9085.5|9081.5|9084.1|9079.1|154
1600120200000|2020-09-14 21:50:00|9084.3|9079.3|9084.6|9079.6|9086.9|9082.9|9083.8|9078.8|272
1600120500000|2020-09-14 21:55:00|9084.5|9079.5|9085.2|9080.2|9085.4|9080.4|9083.8|9078.8|279
1600120800000|2020-09-14 22:00:00|9084.8|9079.8|9083|9080.6|9086.3|9081.4|9082.8|9079.6|316
1600121100000|2020-09-14 22:05:00|9083.1|9080.7|9082.9|9080.5|9084|9081.6|9082.8|9080.3|116
1600121400000|2020-09-14 22:10:00|9082.8|9080.4|9083.7|9081.3|9083.9|9081.4|9082.7|9080.3|81
1600121700000|2020-09-14 22:15:00|9083.8|9081.4|9083.8|9081.4|9084.1|9081.7|9083.6|9081.2|98
1600122000000|2020-09-14 22:20:00|9083.7|9081.3|9083.8|9081.4|9084.1|9081.7|9083.6|9081.2|102
1600122300000|2020-09-14 22:25:00|9083.9|9081.5|9084.5|9082.1|9084.8|9082.4|9083.8|9081.4|71
1600122600000|2020-09-14 22:30:00|9084.4|9082|9085.3|9082.9|9085.5|9083.1|9084.4|9082|122
1600122900000|2020-09-14 22:35:00|9085.2|9082.8|9085.2|9082.8|9085.5|9083.1|9085|9082.6|83
1600123200000|2020-09-14 22:40:00|9085.3|9082.9|9085.4|9083|9085.8|9083.4|9085.2|9082.8|70
1600123500000|2020-09-14 22:45:00|9085.8|9083.4|9085.8|9083.4|9086.3|9083.9|9085.3|9082.9|142
1600123800000|2020-09-14 22:50:00|9085.9|9083.5|9085.2|9082.8|9086.3|9083.9|9085.2|9082.8|95
1600124100000|2020-09-14 22:55:00|9085.3|9082.9|9085.9|9083.5|9086.1|9083.7|9085.2|9082.8|74
1600124400000|2020-09-14 23:00:00|9086|9083.6|9085.9|9083.5|9086.3|9083.9|9085.3|9082.9|129
1600124700000|2020-09-14 23:05:00|9086|9083.6|9086.1|9083.7|9086.1|9083.7|9084.7|9082.3|131
1600125000000|2020-09-14 23:10:00|9086|9083.6|9085.6|9083.2|9086|9083.6|9085.2|9082.8|91
1600125300000|2020-09-14 23:15:00|9085.7|9083.3|9086.2|9083.8|9086.5|9084.1|9085.4|9083|65
1600125600000|2020-09-14 23:20:00|9086.3|9083.9|9085.5|9083.1|9086.3|9084.2|9085.4|9083|101
1600125900000|2020-09-14 23:25:00|9085.6|9083.2|9085.5|9083.1|9085.9|9083.5|9085.3|9082.9|92
1600126200000|2020-09-14 23:30:00|9085.4|9083|9085|9082.6|9085.8|9083.4|9084.8|9082.4|118
1600126500000|2020-09-14 23:35:00|9084.9|9082.5|9085.1|9082.7|9085.5|9083.1|9084.7|9082.3|124
1600126800000|2020-09-14 23:40:00|9085.2|9082.8|9085.3|9082.9|9085.8|9083.5|9084.9|9082.8|90
1600127100000|2020-09-14 23:45:00|9085.2|9082.8|9085.3|9082.9|9085.6|9083.2|9085|9082.6|72
1600127400000|2020-09-14 23:50:00|9085.2|9082.8|9085.3|9082.9|9085.6|9083.2|9085.2|9082.8|57
1600127700000|2020-09-14 23:55:00|9085.2|9082.8|9085.6|9083.2|9086.1|9083.7|9084.9|9082.8|92
1600128000000|2020-09-15 00:00:00|9085.7|9083.3|9084.5|9083|9086.9|9084.5|9084|9081.6|272
1600128300000|2020-09-15 00:05:00|9084.9|9082.5|9086.6|9084.2|9086.7|9084.3|9084.5|9082.4|223
1600128600000|2020-09-15 00:10:00|9085.9|9084.4|9087.8|9085.4|9087.9|9085.5|9085.8|9083.7|219
1600128900000|2020-09-15 00:15:00|9087.7|9085.3|9088.6|9086.2|9089.2|9087.2|9087.1|9085.1|160
1600129200000|2020-09-15 00:20:00|9088.7|9086.3|9089.8|9087.4|9090.1|9087.7|9087.8|9085.4|167
1600129500000|2020-09-15 00:25:00|9089.7|9087.3|9089.2|9086.8|9090.2|9087.8|9088.7|9086.6|190
1600129800000|2020-09-15 00:30:00|9088.8|9086.4|9088|9085.6|9088.8|9086.5|9087.5|9085.5|156
1600130100000|2020-09-15 00:35:00|9087.9|9085.5|9087|9084.6|9088|9085.8|9086|9083.9|189
1600130400000|2020-09-15 00:40:00|9087.1|9084.7|9087.7|9085.3|9087.9|9085.9|9086.8|9084.4|133
1600130700000|2020-09-15 00:45:00|9087.6|9085.2|9088.1|9085.7|9088.8|9086.8|9087.1|9084.9|238
1600131000000|2020-09-15 00:50:00|9088.2|9085.8|9085.3|9082.9|9088.2|9085.8|9085.2|9082.8|229
1600131300000|2020-09-15 00:55:00|9085.5|9083.1|9084.2|9082.7|9086.9|9084.7|9084|9081.7|254
1600131600000|2020-09-15 01:00:00|9084.6|9082.2|9086.1|9083.7|9086.5|9084.6|9084.3|9081.9|204
1600131900000|2020-09-15 01:05:00|9086|9083.6|9086.8|9084.4|9086.9|9084.8|9085.4|9083|222
1600132200000|2020-09-15 01:10:00|9086.7|9084.3|9086|9083.6|9086.9|9084.5|9084.4|9082.6|224
1600132500000|2020-09-15 01:15:00|9086.1|9083.7|9085|9082.6|9086.7|9084.3|9084.3|9082.2|263
1600132800000|2020-09-15 01:20:00|9084.9|9082.5|9082.3|9079.9|9085.1|9083|9081.6|9079.2|276
1600133100000|2020-09-15 01:25:00|9082.2|9079.8|9083.7|9081.3|9083.8|9081.4|9081.9|9079.8|137
1600133400000|2020-09-15 01:30:00|9083.6|9081.2|9082.3|9079.9|9083.7|9081.3|9080.9|9078.6|319
1600133700000|2020-09-15 01:35:00|9082.2|9079.8|9082.5|9080.1|9083.3|9080.9|9081.5|9079.1|273
1600134000000|2020-09-15 01:40:00|9082.6|9080.2|9081.6|9079.2|9082.6|9080.2|9080.4|9078.1|197
1600134300000|2020-09-15 01:45:00|9081.5|9079.1|9079|9076.6|9081.8|9079.8|9078.9|9076.5|245
1600134600000|2020-09-15 01:50:00|9079.1|9076.7|9079.3|9076.9|9080.3|9078.1|9078|9076.1|369
1600134900000|2020-09-15 01:55:00|9079.2|9076.8|9079.7|9077.3|9079.7|9077.3|9078.4|9076|198
1600135200000|2020-09-15 02:00:00|9079.6|9077.2|9078.7|9076.3|9080.1|9077.7|9077.7|9075.3|328
1600135500000|2020-09-15 02:05:00|9078.6|9076.2|9078.6|9076.2|9079.5|9077.1|9077.1|9075.1|262
1600135800000|2020-09-15 02:10:00|9078.5|9076.1|9076.3|9073.9|9078.7|9076.3|9074.7|9072.6|221
1600136100000|2020-09-15 02:15:00|9076.4|9074|9076.1|9073.7|9077|9074.6|9074.9|9072.7|216
1600136400000|2020-09-15 02:20:00|9075.9|9073.5|9074.8|9072.4|9076.8|9074.6|9074.2|9071.9|212
1600136700000|2020-09-15 02:25:00|9074.7|9072.3|9076.8|9074.4|9077|9075|9074.4|9072.3|169
1600137000000|2020-09-15 02:30:00|9076.6|9074.2|9076.8|9074.4|9077.3|9075.4|9075.1|9073.2|191
1600137300000|2020-09-15 02:35:00|9077|9074.6|9076.2|9074.7|9077.1|9075.5|9075.9|9073.8|171
1600137600000|2020-09-15 02:40:00|9076.3|9074.8|9076.9|9074.5|9077.2|9075.2|9075.7|9073.6|182
1600137900000|2020-09-15 02:45:00|9076.8|9074.4|9077.4|9075|9078|9076.2|9076.3|9074.4|149
1600138200000|2020-09-15 02:50:00|9077.5|9075.1|9077.5|9075.1|9077.9|9075.6|9076.2|9074.3|193
1600138500000|2020-09-15 02:55:00|9077.6|9075.2|9075.2|9073.7|9077.6|9075.3|9075.2|9073.2|154
1600138800000|2020-09-15 03:00:00|9075.1|9073.6|9071.7|9070.2|9075.4|9073.7|9070.9|9069|237
1600139100000|2020-09-15 03:05:00|9071.6|9070.1|9072.5|9070.1|9072.8|9070.8|9071.2|9069.2|147
1600139400000|2020-09-15 03:10:00|9072.6|9070.2|9071.4|9069|9072.8|9070.8|9070.7|9068.8|168
1600139700000|2020-09-15 03:15:00|9071.3|9068.9|9072.3|9069.9|9072.6|9070.7|9070.4|9068.8|115
1600140000000|2020-09-15 03:20:00|9072.4|9070|9071.2|9068.8|9072.6|9070.9|9070.5|9068.6|162
1600140300000|2020-09-15 03:25:00|9070.6|9069.1|9069.9|9067.5|9071.2|9069.3|9068.7|9066.6|250
1600140600000|2020-09-15 03:30:00|9070|9067.6|9070.9|9068.5|9071.2|9069.2|9069|9067|259
1600140900000|2020-09-15 03:35:00|9071|9068.6|9070.3|9068.8|9071.1|9069.2|9069.4|9067.6|185
1600141200000|2020-09-15 03:40:00|9070.6|9069.1|9069|9066.6|9071|9069.1|9068.8|9066.6|151
1600141500000|2020-09-15 03:45:00|9069.1|9066.7|9070.5|9068.1|9070.5|9068.5|9068.4|9066.5|153
1600141800000|2020-09-15 03:50:00|9070.4|9068|9070.5|9069|9071.3|9069.3|9068.6|9066.5|150
1600142100000|2020-09-15 03:55:00|9071|9068.6|9071.1|9069.6|9071.7|9070|9070.1|9068.2|137
1600142400000|2020-09-15 04:00:00|9071.5|9070|9072|9070.5|9072.2|9070.5|9071|9069.1|157
1600142700000|2020-09-15 04:05:00|9071.9|9070.4|9070.9|9069.4|9071.9|9070.4|9070.3|9068.4|151
1600143000000|2020-09-15 04:10:00|9070.8|9069.3|9069.9|9067.5|9071.5|9069.6|9069.2|9067.4|133
1600143300000|2020-09-15 04:15:00|9070|9067.6|9068.5|9066.1|9070.7|9068.8|9068|9066.1|158
1600143600000|2020-09-15 04:20:00|9068.4|9066|9067.8|9066.3|9069|9067|9067|9065.4|209
1600143900000|2020-09-15 04:25:00|9067.7|9066.2|9069.1|9066.7|9069.5|9067.6|9067.7|9066.1|158
1600144200000|2020-09-15 04:30:00|9068.6|9067.1|9069.7|9067.3|9070.5|9068.7|9068.6|9066.6|225
1600144500000|2020-09-15 04:35:00|9069.6|9067.2|9070|9068.5|9070.2|9068.7|9069.2|9067.1|97
1600144800000|2020-09-15 04:40:00|9069.9|9068.4|9068.8|9067.3|9070.8|9068.9|9068.7|9066.8|132
1600145100000|2020-09-15 04:45:00|9069|9067.5|9069|9067.5|9069.8|9067.8|9068.8|9066.8|110
1600145400000|2020-09-15 04:50:00|9068.9|9067.4|9068.8|9066.4|9069.7|9067.6|9067.9|9065.9|138
1600145700000|2020-09-15 04:55:00|9068.9|9066.5|9068.6|9067.1|9069.1|9067.2|9067.9|9066.2|123
1600146000000|2020-09-15 05:00:00|9068.5|9067|9065.6|9063.2|9068.8|9067|9064.9|9062.7|297
1600146300000|2020-09-15 05:05:00|9065.7|9063.3|9065.3|9062.9|9066.7|9064.9|9064.9|9062.8|162
1600146600000|2020-09-15 05:10:00|9065.2|9062.8|9065.6|9063.2|9065.7|9063.4|9064.3|9062.2|154
1600146900000|2020-09-15 05:15:00|9065.7|9063.3|9066.1|9064.6|9066.5|9064.6|9065.2|9063.1|89
1600147200000|2020-09-15 05:20:00|9066.5|9064.1|9064.7|9063.2|9066.6|9064.5|9064.5|9063|134
1600147500000|2020-09-15 05:25:00|9064.8|9063.3|9062.8|9061.3|9065.4|9063.5|9062.8|9061.3|236
1600147800000|2020-09-15 05:30:00|9062.9|9061.4|9063.6|9061.2|9063.9|9062.1|9062.6|9060.8|255
1600148100000|2020-09-15 05:35:00|9063.7|9061.3|9065.3|9063.8|9065.3|9063.8|9063.3|9061.3|114
1600148400000|2020-09-15 05:40:00|9065.7|9063.3|9065.5|9064|9067.3|9065.4|9065.1|9063.1|164
1600148700000|2020-09-15 05:45:00|9065.6|9064.1|9065|9063.5|9066.8|9064.8|9064.4|9062.9|136
1600149000000|2020-09-15 05:50:00|9065.1|9063.6|9064.2|9061.8|9065.1|9063.6|9063.1|9061.4|210
1600149300000|2020-09-15 05:55:00|9064.3|9061.9|9064.8|9062.4|9065.9|9064|9064.2|9061.8|194
1600149600000|2020-09-15 06:00:00|9064.3|9061.9|9066.7|9065.2|9067.7|9066|9064|9061.8|297
1600149900000|2020-09-15 06:05:00|9066.8|9065.3|9066.1|9064.6|9067.9|9065.9|9065.4|9063.7|291
1600150200000|2020-09-15 06:10:00|9066|9064.5|9066.9|9064.5|9067|9065.5|9065.3|9063.8|180
1600150500000|2020-09-15 06:15:00|9066.6|9065.1|9065.4|9063.9|9067.2|9065.3|9063.6|9061.6|300
1600150800000|2020-09-15 06:20:00|9065.3|9063.8|9062.9|9061.4|9065.8|9063.9|9062.7|9060.9|412
1600151100000|2020-09-15 06:25:00|9063.3|9061.8|9065.1|9062.7|9065.8|9064.3|9063.3|9061.5|522
1600151400000|2020-09-15 06:30:00|9065|9062.6|9065.3|9063.8|9067.4|9065|9065|9062.6|265
1600151700000|2020-09-15 06:35:00|9065.2|9063.7|9067.6|9066.1|9067.7|9066.2|9065|9063.3|173
1600152000000|2020-09-15 06:40:00|9067.7|9066.2|9067.7|9065.3|9069.2|9067.3|9066.8|9065|317
1600152300000|2020-09-15 06:45:00|9067.2|9065.7|9071|9069.5|9071.9|9070.1|9066.9|9065|427
1600152600000|2020-09-15 06:50:00|9071.1|9069.6|9069.2|9067.7|9071.7|9070.1|9069.1|9067.6|269
1600152900000|2020-09-15 06:55:00|9069.3|9067.8|9067|9065.5|9070.2|9068.7|9066.3|9064.5|359
1600153200000|2020-09-15 07:00:00|9066.9|9065.4|9066.5|9064.1|9068.9|9066.7|9065.2|9063|415
1600153500000|2020-09-15 07:05:00|9066.6|9064.2|9069|9066.6|9069.1|9067.4|9065.1|9063.2|339
1600153800000|2020-09-15 07:10:00|9068.9|9066.5|9069.3|9066.9|9070.4|9068.6|9067.6|9065.5|387
1600154100000|2020-09-15 07:15:00|9068.9|9067.4|9069.4|9067|9070.5|9068.6|9067.3|9065.3|367
1600154400000|2020-09-15 07:20:00|9069.5|9067.1|9057.8|9056.3|9069.6|9067.6|9057.3|9055.3|596
1600154700000|2020-09-15 07:25:00|9057.9|9056.4|9056.9|9054.5|9060.2|9058.7|9055.4|9053.6|541
1600155000000|2020-09-15 07:30:00|9057|9054.6|9058.5|9057|9061.3|9059.8|9054.8|9053.2|500
1600155300000|2020-09-15 07:35:00|9058.6|9057.1|9061.6|9060.1|9061.7|9060.2|9058.5|9056.7|491
1600155600000|2020-09-15 07:40:00|9061.7|9060.2|9064.9|9063.4|9068|9066.3|9061.4|9059.9|536
1600155900000|2020-09-15 07:45:00|9064.8|9063.3|9065.5|9064|9068.5|9066.3|9063.5|9061.5|418
1600156200000|2020-09-15 07:50:00|9065.4|9063.9|9067.4|9065|9067.7|9065.5|9064.2|9062.5|382
1600156500000|2020-09-15 07:55:00|9067.5|9065.1|9069.5|9067.1|9071.7|9069.6|9067.5|9065.1|349
1600156800000|2020-09-15 08:00:00|9069.6|9067.2|9065.2|9062.8|9069.7|9067.4|9064.2|9062.2|488
1600157100000|2020-09-15 08:05:00|9065.1|9062.7|9060.8|9058.4|9065.6|9063.7|9059.4|9057.3|466
1600157400000|2020-09-15 08:10:00|9060.7|9058.3|9063.1|9060.7|9063.2|9061.5|9059.8|9057.9|393
1600157700000|2020-09-15 08:15:00|9063.2|9060.8|9064.2|9061.8|9064.3|9062.2|9061.7|9059.8|362
1600158000000|2020-09-15 08:20:00|9064|9061.6|9058.5|9057|9064.1|9061.9|9058.5|9056.4|395
1600158300000|2020-09-15 08:25:00|9058.6|9057.1|9060.8|9058.4|9062|9059.8|9057.5|9055.8|307
1600158600000|2020-09-15 08:30:00|9060.9|9058.5|9061.4|9059|9062.3|9060.3|9059.5|9057.5|326
1600158900000|2020-09-15 08:35:00|9061.5|9059.1|9063.5|9062|9064.1|9062.1|9060.5|9058.5|349
1600159200000|2020-09-15 08:40:00|9063.6|9062.1|9059.3|9056.9|9064|9062.1|9058.5|9056.7|349
1600159500000|2020-09-15 08:45:00|9059.5|9057.1|9062.1|9060.6|9062.5|9060.6|9059.4|9057|265
1600159800000|2020-09-15 08:50:00|9062.6|9060.2|9061.2|9059.7|9062.6|9060.7|9059.8|9058.2|290
1600160100000|2020-09-15 08:55:00|9061|9059.5|9063.1|9060.7|9063.4|9061|9059.9|9058.1|264
1600160400000|2020-09-15 09:00:00|9063.2|9060.8|9066|9063.6|9066.8|9065.1|9060.3|9058.3|477
1600160700000|2020-09-15 09:05:00|9065.2|9063.7|9062.9|9061.4|9065.8|9063.7|9062.9|9060.9|298
1600161000000|2020-09-15 09:10:00|9063.1|9061.6|9063.8|9062.3|9065|9063.1|9060.5|9058.6|367
1600161300000|2020-09-15 09:15:00|9063.9|9062.4|9062.8|9060.4|9065.8|9063.9|9061.8|9059.9|282
1600161600000|2020-09-15 09:20:00|9063|9060.6|9063.1|9061.6|9064|9062.1|9060.2|9058.2|343
1600161900000|2020-09-15 09:25:00|9063|9061.5|9060.4|9058.9|9063.1|9061.6|9058.6|9056.9|409
1600162200000|2020-09-15 09:30:00|9060.6|9059.1|9066|9064.5|9066.1|9064.6|9060.6|9059|272
1600162500000|2020-09-15 09:35:00|9065.9|9064.4|9066.2|9064.7|9067.5|9065.6|9063.5|9062|410
1600162800000|2020-09-15 09:40:00|9066.8|9064.4|9066.4|9064|9069.5|9067.7|9065|9063.3|345
1600163100000|2020-09-15 09:45:00|9066.1|9064.6|9070.2|9068.7|9071.3|9069.2|9066.1|9064.2|429
1600163400000|2020-09-15 09:50:00|9070.1|9068.6|9070.5|9069|9071.4|9069.5|9068.2|9066.6|298
1600163700000|2020-09-15 09:55:00|9070.6|9069.1|9071.3|9068.9|9071.5|9069.9|9069.5|9067.6|302
1600164000000|2020-09-15 10:00:00|9070.9|9069.4|9070.5|9068.1|9072|9070|9069.7|9068|317
1600164300000|2020-09-15 10:05:00|9070.6|9068.2|9070.5|9068.1|9072.3|9070.4|9068.9|9067|252
1600164600000|2020-09-15 10:10:00|9070.4|9068|9068.3|9066.8|9070.9|9069.2|9068|9066.1|317
1600164900000|2020-09-15 10:15:00|9068.2|9066.7|9069.7|9067.3|9071.3|9069.4|9068.2|9066.3|422
1600165200000|2020-09-15 10:20:00|9069.6|9067.2|9064.4|9062.9|9069.7|9067.8|9064.2|9062.2|350
1600165500000|2020-09-15 10:25:00|9064.9|9062.5|9065.6|9063.2|9067.2|9064.8|9064.4|9062.2|311
1600165800000|2020-09-15 10:30:00|9065.5|9063.1|9065.3|9063.8|9067.3|9065.1|9064.1|9062.4|363
1600166100000|2020-09-15 10:35:00|9065.1|9063.6|9063.6|9062.1|9065.7|9063.6|9063.6|9061.6|281
1600166400000|2020-09-15 10:40:00|9063.5|9062|9063.9|9061.5|9064.9|9063|9061.9|9059.8|243
1600166700000|2020-09-15 10:45:00|9064|9061.6|9061.6|9060.1|9064.1|9061.7|9061|9059.4|207
1600167000000|2020-09-15 10:50:00|9061.7|9060.2|9057.8|9056.3|9064.1|9062.2|9057|9055.4|289
1600167300000|2020-09-15 10:55:00|9057.9|9056.4|9055.3|9052.9|9059|9057.4|9054.5|9052.7|376
1600167600000|2020-09-15 11:00:00|9054.9|9053.4|9054.4|9052.9|9055.2|9053.6|9052.1|9050.2|481
1600167900000|2020-09-15 11:05:00|9054.5|9053|9055.6|9054.1|9056.6|9054.7|9052.9|9051.4|360
1600168200000|2020-09-15 11:10:00|9055.8|9054.3|9056|9054.5|9056.7|9054.5|9053.5|9051.7|401
1600168500000|2020-09-15 11:15:00|9055.9|9054.4|9059.2|9056.8|9059.7|9057.8|9055.3|9053.4|358
1600168800000|2020-09-15 11:20:00|9058.4|9056.9|9059.5|9058|9059.8|9058|9056.5|9054.7|342
1600169100000|2020-09-15 11:25:00|9059.6|9058.1|9059.3|9057.8|9060.9|9059.1|9058.6|9056.4|341
1600169400000|2020-09-15 11:30:00|9059.2|9057.7|9058.5|9057|9059.9|9058|9057.9|9056|272
1600169700000|2020-09-15 11:35:00|9058.4|9056.9|9056.7|9054.3|9059.8|9058|9055.4|9053.5|317
1600170000000|2020-09-15 11:40:00|9056.8|9054.4|9059.7|9057.3|9060|9057.9|9056.3|9054.1|284
1600170300000|2020-09-15 11:45:00|9059.9|9057.5|9058|9056.5|9060|9058.3|9056.7|9055.1|568
1600170600000|2020-09-15 11:50:00|9058.1|9056.6|9057.5|9056|9059.8|9058.1|9056.8|9055.3|350
1600170900000|2020-09-15 11:55:00|9057.3|9055.8|9057|9055.5|9059.4|9057.6|9055.7|9053.7|294
1600171200000|2020-09-15 12:00:00|9056.8|9055.3|9055.4|9053.9|9057.2|9055.7|9054.3|9052.4|419
1600171500000|2020-09-15 12:05:00|9055.3|9053.8|9055.4|9053.9|9057.3|9055.3|9054.3|9052.6|346
1600171800000|2020-09-15 12:10:00|9055.3|9053.8|9056.1|9054.6|9057|9055|9054.9|9053.1|287
1600172100000|2020-09-15 12:15:00|9056.2|9054.7|9055.4|9053.9|9057.4|9055.9|9054.3|9052.3|313
1600172400000|2020-09-15 12:20:00|9055.5|9054|9060.1|9058.6|9060.4|9058.6|9055.3|9053.4|501
1600172700000|2020-09-15 12:25:00|9059.9|9058.4|9061.3|9058.9|9061.6|9059.4|9059|9057.1|401
1600173000000|2020-09-15 12:30:00|9061.4|9059|9056.9|9054.5|9062|9059.8|9054.9|9053.3|432
1600173300000|2020-09-15 12:35:00|9056.8|9054.4|9058.7|9057.2|9059|9057.5|9056.1|9054.1|304
1600173600000|2020-09-15 12:40:00|9058.8|9057.3|9064.9|9063.4|9068.6|9066.6|9058.7|9057.2|525
1600173900000|2020-09-15 12:45:00|9064.8|9063.3|9074.5|9072.1|9077.6|9075.2|9064.4|9062.6|676
1600174200000|2020-09-15 12:50:00|9074.3|9071.9|9075.4|9073.9|9076.7|9075|9073.5|9071.5|472
1600174500000|2020-09-15 12:55:00|9075.5|9074|9068|9066.5|9077.8|9075.7|9067.9|9066|509
1600174800000|2020-09-15 13:00:00|9068.2|9066.7|9065.7|9063.3|9069|9067.2|9064.7|9062.6|568
1600175100000|2020-09-15 13:05:00|9065.6|9063.2|9069|9066.6|9069.4|9067.8|9064.9|9063.1|378
1600175400000|2020-09-15 13:10:00|9068.9|9066.5|9066.8|9064.4|9069.4|9067.5|9066.4|9064|333
1600175700000|2020-09-15 13:15:00|9066.5|9064.1|9062.3|9060.8|9067.9|9065.5|9061.6|9060.1|413
1600176000000|2020-09-15 13:20:00|9062.4|9060.9|9068|9065.6|9068|9065.9|9062.1|9060.4|432
1600176300000|2020-09-15 13:25:00|9067.9|9065.5|9066|9064.5|9068|9066.1|9065.1|9063.1|392
1600176600000|2020-09-15 13:30:00|9065.9|9064.4|9065.5|9063.1|9067.2|9065.2|9063.3|9061.3|366
1600176900000|2020-09-15 13:35:00|9065.4|9063|9067.6|9066.1|9068.5|9067|9064.3|9062.4|294
1600177200000|2020-09-15 13:40:00|9067.7|9066.2|9063.5|9062|9068.8|9067.3|9063.4|9061.1|382
1600177500000|2020-09-15 13:45:00|9063.4|9061.9|9072.8|9070.4|9072.9|9070.5|9063.1|9061.6|529
1600177800000|2020-09-15 13:50:00|9073.1|9070.7|9078.5|9077|9079.4|9077.9|9072.4|9070.6|814
1600178100000|2020-09-15 13:55:00|9078.6|9077.1|9068|9066.5|9080.3|9078.8|9067.8|9066.3|851
1600178400000|2020-09-15 14:00:00|9068.4|9066.9|9074|9071.6|9077|9075.5|9068.4|9066.9|746
1600178700000|2020-09-15 14:05:00|9073.6|9072.1|9077.1|9075.6|9078.3|9076.4|9073.6|9072|544
1600179000000|2020-09-15 14:10:00|9077.6|9075.2|9081.7|9080.2|9084.2|9082.2|9076.9|9075|635
1600179300000|2020-09-15 14:15:00|9081.6|9080.1|9080|9078.5|9084|9082.1|9079.8|9078.3|569
1600179600000|2020-09-15 14:20:00|9080.2|9078.7|9080.8|9079.3|9083|9081.2|9079.4|9077.5|468
1600179900000|2020-09-15 14:25:00|9080.9|9079.4|9080.1|9078.6|9083.2|9081.2|9079.8|9078.2|407
1600180200000|2020-09-15 14:30:00|9080|9078.5|9082.6|9081.1|9085.7|9084|9079.6|9077.8|555
1600180500000|2020-09-15 14:35:00|9082.7|9081.2|9081.1|9079.6|9085|9083.1|9080.4|9078.9|657
1600180800000|2020-09-15 14:40:00|9081.6|9080.1|9084.3|9082.8|9085.3|9083.8|9080.9|9079.4|553
1600181100000|2020-09-15 14:45:00|9084.7|9083.2|9082.4|9080.9|9086|9084.5|9081.2|9079.7|457
1600181400000|2020-09-15 14:50:00|9083.6|9081.2|9078.4|9076.9|9083.6|9081.9|9076.1|9074.6|671
1600181700000|2020-09-15 14:55:00|9078.5|9077|9080.2|9078.7|9081.9|9080.4|9076.3|9074.8|537
1600182000000|2020-09-15 15:00:00|9080.4|9078.9|9086.3|9084.8|9086.7|9085.2|9080.4|9078.8|493
1600182300000|2020-09-15 15:05:00|9086|9084.5|9084.9|9083.4|9086.5|9085|9083.1|9081.6|396
1600182600000|2020-09-15 15:10:00|9084.8|9083.3|9083.7|9082.2|9085.2|9083.7|9082.3|9080.8|413
1600182900000|2020-09-15 15:15:00|9083.4|9081.9|9085.3|9082.9|9086.6|9084.7|9083.4|9081.9|421
1600183200000|2020-09-15 15:20:00|9085.4|9083|9085.2|9083.7|9086.6|9085|9084|9082|389
1600183500000|2020-09-15 15:25:00|9085.3|9083.8|9085.3|9082.9|9086|9084.2|9083|9081.5|316
1600183800000|2020-09-15 15:30:00|9084.9|9083.4|9085.6|9084.1|9087.1|9085.6|9084.1|9082.6|295
1600184100000|2020-09-15 15:35:00|9085.7|9084.2|9084|9082.5|9085.8|9084.3|9083.7|9082.2|251
1600184400000|2020-09-15 15:40:00|9083.9|9082.4|9082.9|9081.4|9084|9082.5|9082.2|9080.7|257
1600184700000|2020-09-15 15:45:00|9082.8|9081.3|9084|9082.5|9084|9082.5|9082.5|9080.8|259
1600185000000|2020-09-15 15:50:00|9083.9|9082.4|9083.3|9081.8|9084|9082.5|9082.4|9080.7|253
1600185300000|2020-09-15 15:55:00|9083.2|9081.7|9086.6|9085.1|9087.2|9085.7|9082.9|9081.4|391
1600185600000|2020-09-15 16:00:00|9086.5|9085|9084|9082.5|9086.5|9085|9083.8|9082.3|251
1600185900000|2020-09-15 16:05:00|9083.9|9082.4|9086.6|9085.1|9086.7|9085.2|9083|9081.2|312
1600186200000|2020-09-15 16:10:00|9086.7|9085.2|9084.9|9083.4|9086.8|9085.3|9084.9|9083.4|195
1600186500000|2020-09-15 16:15:00|9085|9083.5|9083.6|9082.1|9085.8|9084|9083.5|9082|249
1600186800000|2020-09-15 16:20:00|9083.5|9082|9083.9|9082.4|9085.6|9084.1|9083.4|9081.9|162
1600187100000|2020-09-15 16:25:00|9084|9082.5|9085.7|9084.2|9085.8|9084.3|9083.5|9082|191
1600187400000|2020-09-15 16:30:00|9085.8|9084.3|9084.2|9082.7|9085.8|9084.3|9083.8|9082.3|236
1600187700000|2020-09-15 16:35:00|9084.1|9082.6|9083.2|9081.7|9084.3|9082.8|9083|9081.5|174
1600188000000|2020-09-15 16:40:00|9083.1|9081.6|9083.2|9081.7|9083.4|9081.9|9082.8|9081.3|98
1600188300000|2020-09-15 16:45:00|9083.1|9081.6|9082.6|9081.1|9083.3|9081.8|9082.4|9080.9|267
1600188600000|2020-09-15 16:50:00|9082.5|9081|9082.6|9081.1|9083.7|9082.2|9082.2|9080.7|151
1600188900000|2020-09-15 16:55:00|9082.5|9081|9082.2|9080.7|9083.1|9081.6|9081.5|9080|167
1600189200000|2020-09-15 17:00:00|9082.3|9080.8|9083.3|9081.8|9083.6|9082.1|9081.6|9079.7|208
1600189500000|2020-09-15 17:05:00|9083.1|9081.6|9081.8|9080.3|9083.2|9081.7|9080.8|9079.3|267
1600189800000|2020-09-15 17:10:00|9081.7|9080.2|9080.6|9079.1|9082.5|9081|9080.4|9078.9|329
1600190100000|2020-09-15 17:15:00|9080.7|9079.2|9080.6|9079.1|9082.3|9080.8|9080.4|9078.9|254
1600190400000|2020-09-15 17:20:00|9080.4|9078.9|9082.4|9080.9|9082.5|9081|9080.4|9078.9|250
1600190700000|2020-09-15 17:25:00|9082.3|9080.8|9081.7|9080.2|9082.5|9081|9081.5|9080|118
1600191000000|2020-09-15 17:30:00|9081.8|9080.3|9084.1|9082.6|9084.3|9082.8|9081.7|9080.2|215
1600191300000|2020-09-15 17:35:00|9084.2|9082.7|9083.9|9082.4|9084.9|9083.4|9083.8|9081.9|222
1600191600000|2020-09-15 17:40:00|9084|9082.5|9083.4|9081.9|9084.9|9083.4|9083.3|9081.8|239
1600191900000|2020-09-15 17:45:00|9083.3|9081.8|9083.2|9081.7|9084.2|9082.7|9083.1|9081.2|232
1600192200000|2020-09-15 17:50:00|9083.3|9081.8|9082.6|9081.1|9083.6|9082.1|9081.5|9080|265
1600192500000|2020-09-15 17:55:00|9082.5|9081|9084.6|9083.1|9085|9083.5|9081.7|9080.2|239
1600192800000|2020-09-15 18:00:00|9084.5|9083|9086.6|9085.1|9086.8|9085.3|9084.1|9082.6|274
1600193100000|2020-09-15 18:05:00|9086.5|9085|9085|9083.5|9086.9|9085.4|9085|9083.5|356
1600193400000|2020-09-15 18:10:00|9085.1|9083.6|9084.1|9082.6|9085.1|9083.6|9082.8|9081.3|182
1600193700000|2020-09-15 18:15:00|9084.2|9082.7|9084.1|9082.6|9084.5|9083|9083.6|9082.1|224
1600194000000|2020-09-15 18:20:00|9084.2|9082.7|9083.5|9082|9084.3|9082.8|9083|9081.5|271
1600194300000|2020-09-15 18:25:00|9083.6|9082.1|9083.4|9081.9|9084.3|9082.8|9083.2|9081.7|192
1600194600000|2020-09-15 18:30:00|9083.5|9082|9086.5|9085|9086.5|9085|9083.4|9081.9|157
1600194900000|2020-09-15 18:35:00|9086.4|9084.9|9085|9083.5|9086.5|9085|9084.4|9082.9|159
1600195200000|2020-09-15 18:40:00|9085.1|9083.6|9084.9|9083.4|9085.4|9083.9|9083.7|9082.2|214
1600195500000|2020-09-15 18:45:00|9084.8|9083.3|9083.7|9082.2|9084.9|9083.4|9082.3|9080.8|222
1600195800000|2020-09-15 18:50:00|9083.6|9082.1|9081.9|9080.4|9084|9082.5|9081.9|9080.4|264
1600196100000|2020-09-15 18:55:00|9082|9080.5|9080.2|9078.7|9082.5|9081|9080.1|9078.6|249
1600196400000|2020-09-15 19:00:00|9080.1|9078.6|9079.2|9077.7|9080.8|9079.3|9078.8|9077.2|365
1600196700000|2020-09-15 19:05:00|9079.1|9077.6|9081.9|9080.4|9083.2|9081.7|9078.5|9077|282
1600197000000|2020-09-15 19:10:00|9081.8|9080.3|9082.7|9081.2|9083.1|9081.4|9081.7|9079.8|202
1600197300000|2020-09-15 19:15:00|9082.6|9081.1|9082.6|9081.1|9083.1|9081.4|9082.1|9080.5|217
1600197600000|2020-09-15 19:20:00|9082.5|9081|9083.5|9082|9084.1|9082.2|9081.9|9080.4|147
1600197900000|2020-09-15 19:25:00|9083.6|9082.1|9082.2|9080.7|9083.7|9082.2|9082.1|9080.6|164
1600198200000|2020-09-15 19:30:00|9082.1|9080.6|9084.2|9082.7|9084.4|9082.9|9082.1|9080.6|206
1600198500000|2020-09-15 19:35:00|9084.3|9082.8|9083.8|9082.3|9084.3|9082.8|9083.6|9082.1|252
1600198800000|2020-09-15 19:40:00|9084.3|9081.9|9083.9|9082.4|9084.5|9083|9083.5|9081.9|203
1600199100000|2020-09-15 19:45:00|9084|9082.5|9082.9|9081.4|9084|9082.5|9082.8|9081.3|123
1600199400000|2020-09-15 19:50:00|9082.8|9081.3|9082.7|9081.2|9083.7|9081.8|9082.5|9081|127
1600199700000|2020-09-15 19:55:00|9082.6|9081.1|9081.7|9080.2|9083.2|9081.6|9080.7|9079.1|257
1600200000000|2020-09-15 20:00:00|9081.8|9080.3|9081.1|9079.6|9082.6|9080.7|9080.9|9079|308
1600200300000|2020-09-15 20:05:00|9081.7|9079.3|9081.3|9078.9|9082.2|9080.2|9080.4|9078.4|154
1600200600000|2020-09-15 20:10:00|9081|9078.6|9081.6|9079.2|9082.4|9080.5|9080.4|9078.4|142
1600200900000|2020-09-15 20:15:00|9081.7|9079.3|9081.3|9079.8|9082.5|9080.5|9081.1|9079.2|127
1600201200000|2020-09-15 20:20:00|9081.7|9079.3|9080.4|9078.9|9081.7|9079.8|9080.3|9078.4|131
1600201500000|2020-09-15 20:25:00|9080.6|9079.1|9080.7|9078.3|9081.7|9079.9|9079.6|9077.6|196
1600201800000|2020-09-15 20:30:00|9080.8|9078.4|9082.6|9080.2|9082.8|9080.5|9080.3|9078.3|206
1600202100000|2020-09-15 20:35:00|9082.1|9080.6|9082.6|9080.2|9082.8|9080.7|9081.9|9080|85
1600202400000|2020-09-15 20:40:00|9082.5|9080.1|9083.7|9081.3|9084.1|9081.7|9082.1|9080.1|95
1600202700000|2020-09-15 20:45:00|9083.9|9081.5|9083.1|9080.7|9084|9082.1|9083|9080.6|122
1600203000000|2020-09-15 20:50:00|9083.2|9080.8|9083.1|9080.7|9083.3|9080.9|9082.9|9080.5|84
1600203300000|2020-09-15 20:55:00|9083|9080.6|9082.5|9080.1|9083.1|9080.7|9082.2|9079.8|114
1600203600000|2020-09-15 21:00:00|9082.8|9080.4|9083.5|9081|9085.3|9081.6|9082.5|9080.1|18
1600203900000|2020-09-15 21:05:00|9083.8|9078.8|9085|9080|9085.6|9081|9081.5|9076.5|158
1600204200000|2020-09-15 21:10:00|9084.9|9079.9|9084.9|9079.9|9087.2|9082.2|9083.4|9078.4|123
1600204500000|2020-09-15 21:15:00|9084.8|9079.8|9084.5|9079.5|9086.9|9081.9|9083.9|9079.3|85
1600204800000|2020-09-15 21:20:00|9083.9|9078.9|9083.8|9078.8|9086.5|9081.5|9083.6|9078.6|156
1600205100000|2020-09-15 21:25:00|9084.1|9079.1|9084.7|9080.8|9086.3|9081.3|9084|9079|112
1600205400000|2020-09-15 21:30:00|9085.6|9080.6|9085.2|9080.2|9086.5|9081.5|9083.7|9078.7|173
1600205700000|2020-09-15 21:35:00|9085.1|9080.1|9085.1|9080.1|9085.7|9080.7|9083.4|9078.4|116
1600206000000|2020-09-15 21:40:00|9085|9080|9084.9|9079.9|9086.3|9081.3|9082.8|9077.8|143
1600206300000|2020-09-15 21:45:00|9085|9080|9085.7|9080.7|9086.6|9081.6|9085|9080|137
1600206600000|2020-09-15 21:50:00|9085.8|9080.8|9085.2|9080.2|9086.1|9081.1|9084.3|9079.3|207
1600206900000|2020-09-15 21:55:00|9085.8|9080.8|9085.5|9080.5|9086|9081|9083.9|9078.9|155
1600207200000|2020-09-15 22:00:00|9085.7|9080.7|9081.8|9076.9|9085.7|9080.7|9080.8|9076.3|473
1600207500000|2020-09-15 22:05:00|9081.7|9076.8|9083.2|9078.2|9083.8|9078.9|9080.9|9076.6|551
1600207800000|2020-09-15 22:10:00|9083.1|9078.1|9081.2|9078.8|9083.4|9079.5|9080.9|9076.9|163
1600208100000|2020-09-15 22:15:00|9081.4|9078.3|9081.2|9078.8|9083.2|9079.8|9081|9077.8|97
1600208400000|2020-09-15 22:20:00|9081.5|9078.2|9081.2|9078.8|9082.3|9079.5|9081|9077.5|132
1600208700000|2020-09-15 22:25:00|9081.1|9078.7|9080.7|9077.8|9081.7|9079.2|9080.3|9077.2|129
1600209000000|2020-09-15 22:30:00|9081.5|9077.9|9081.2|9078.8|9081.6|9079|9080.5|9077.9|100
1600209300000|2020-09-15 22:35:00|9081.6|9079.2|9081.3|9078.6|9082.6|9079.8|9081.1|9078.6|94
1600209600000|2020-09-15 22:40:00|9082.3|9078.9|9082.1|9079.7|9083.1|9079.8|9080.9|9078.5|105
1600209900000|2020-09-15 22:45:00|9082|9079.6|9082.8|9080.4|9083.9|9081.3|9082|9079.6|85
1600210200000|2020-09-15 22:50:00|9082.9|9080.5|9082.9|9080.5|9082.9|9080.5|9082.5|9080.1|54
1600210500000|2020-09-15 22:55:00|9082.8|9080.4|9082.8|9080.4|9082.9|9080.5|9082.6|9080.2|71
1600210800000|2020-09-15 23:00:00|9082.4|9080|9083.7|9081.3|9083.8|9081.4|9081.9|9079.5|114
1600211100000|2020-09-15 23:05:00|9083.8|9081.4|9083.8|9081.4|9084|9081.6|9083.5|9081.1|77
1600211400000|2020-09-15 23:10:00|9083.9|9081.5|9083.7|9081.3|9083.9|9081.5|9083.5|9081.1|71
1600211700000|2020-09-15 23:15:00|9083.3|9081.8|9084.7|9082.3|9084.7|9082.3|9083.3|9081.1|57
1600212000000|2020-09-15 23:20:00|9084.8|9082.4|9084.6|9082.2|9085.1|9083.1|9084.5|9082.1|59
1600212300000|2020-09-15 23:25:00|9084.7|9082.3|9084.7|9082.3|9085.5|9083.2|9084.2|9082.1|91
1600212600000|2020-09-15 23:30:00|9084.6|9082.2|9084.9|9082.5|9085.4|9083|9084.2|9082.2|94
1600212900000|2020-09-15 23:35:00|9085|9082.6|9086.9|9084.5|9087|9084.9|9084.6|9082.2|126
1600213200000|2020-09-15 23:40:00|9087|9084.6|9087.1|9085.6|9087.9|9085.7|9086|9083.6|156
1600213500000|2020-09-15 23:45:00|9087.6|9085.2|9087.6|9085.2|9087.9|9085.9|9086.6|9084.5|118
1600213800000|2020-09-15 23:50:00|9086.9|9085.4|9087.4|9085|9087.9|9085.8|9086.9|9084.6|149
1600214100000|2020-09-15 23:55:00|9087.5|9085.1|9087.6|9085.2|9087.9|9085.8|9087|9084.7|183
1600214400000|2020-09-16 00:00:00|9087.7|9085.3|9087.1|9084.7|9088.9|9086.5|9085.2|9082.8|270
1600214700000|2020-09-16 00:05:00|9087.2|9084.8|9088.8|9086.4|9088.9|9086.8|9086.3|9083.9|353
1600215000000|2020-09-16 00:10:00|9088.9|9086.5|9092.3|9089.9|9093.8|9091.4|9088.1|9086.1|355
1600215300000|2020-09-16 00:15:00|9092.5|9090.1|9091.3|9088.9|9092.9|9090.5|9089.6|9087.2|362
1600215600000|2020-09-16 00:20:00|9091.2|9088.8|9092.7|9090.3|9092.9|9090.5|9091.1|9088.7|346
1600215900000|2020-09-16 00:25:00|9092.6|9090.2|9091.9|9089.5|9093.2|9090.8|9091.7|9089.3|238
1600216200000|2020-09-16 00:30:00|9092|9089.6|9092|9089.6|9092.6|9090.2|9090.4|9088|325
1600216500000|2020-09-16 00:35:00|9092.1|9089.7|9091.5|9089.1|9092.2|9089.8|9090.2|9088|177
1600216800000|2020-09-16 00:40:00|9091.4|9089|9093.3|9090.9|9093.4|9091|9091.4|9089|378
1600217100000|2020-09-16 00:45:00|9093.2|9090.8|9091.6|9089.2|9093.5|9091.1|9090.7|9088.3|480
1600217400000|2020-09-16 00:50:00|9091.5|9089.1|9091.9|9089.5|9092.4|9090|9090.3|9088|263
1600217700000|2020-09-16 00:55:00|9092|9089.6|9092.9|9090.5|9094.8|9092.5|9092|9089.6|198
1600218000000|2020-09-16 01:00:00|9093|9090.6|9093.7|9091.3|9093.8|9091.6|9090.8|9088.6|280
1600218300000|2020-09-16 01:05:00|9093.4|9091.9|9094.4|9092|9094.6|9092.7|9092.4|9090.2|263
1600218600000|2020-09-16 01:10:00|9094.5|9092.1|9095.1|9092.7|9095.3|9093.4|9094.4|9092|150
1600218900000|2020-09-16 01:15:00|9094.8|9092.4|9093.3|9090.9|9095|9092.6|9092.7|9090.3|301
1600219200000|2020-09-16 01:20:00|9093.2|9090.8|9092.7|9090.3|9093.6|9091.2|9091.9|9089.5|240
1600219500000|2020-09-16 01:25:00|9092.9|9090.5|9091.3|9088.9|9093.4|9091|9090.2|9087.8|234
1600219800000|2020-09-16 01:30:00|9091.2|9088.8|9088.9|9086.5|9091.4|9089.3|9088.3|9086.2|288
1600220100000|2020-09-16 01:35:00|9088.8|9086.4|9088.7|9086.3|9089.6|9087.5|9087.8|9085.8|277
1600220400000|2020-09-16 01:40:00|9088.9|9086.5|9087.3|9084.9|9089.2|9087.3|9086.9|9084.6|210
1600220700000|2020-09-16 01:45:00|9087.2|9084.8|9087.8|9085.4|9087.8|9085.6|9086.7|9084.6|189
1600221000000|2020-09-16 01:50:00|9087.7|9085.3|9086.3|9083.9|9087.9|9086|9086.2|9083.8|204
1600221300000|2020-09-16 01:55:00|9086.4|9084|9085.9|9083.5|9087.5|9085.1|9085.2|9083|211
1600221600000|2020-09-16 02:00:00|9085.8|9083.4|9083.9|9081.5|9086|9083.8|9083.3|9080.9|268
1600221900000|2020-09-16 02:05:00|9083.8|9081.4|9086.1|9084.6|9087.5|9085.6|9083.7|9081.3|257
1600222200000|2020-09-16 02:10:00|9086.6|9084.2|9084.4|9082|9086.9|9085.1|9084.2|9081.8|251
1600222500000|2020-09-16 02:15:00|9084.2|9081.8|9084.9|9082.5|9085.5|9083.3|9083.5|9081.7|227
1600222800000|2020-09-16 02:20:00|9085|9082.6|9084.5|9082.1|9085.3|9082.9|9084|9081.8|149
1600223100000|2020-09-16 02:25:00|9084.4|9082|9082.9|9080.5|9084.5|9082.5|9082.6|9080.5|171
1600223400000|2020-09-16 02:30:00|9083.2|9080.8|9083.7|9081.3|9084.6|9082.2|9082.8|9080.7|183
1600223700000|2020-09-16 02:35:00|9083.8|9081.4|9081.1|9078.7|9083.8|9081.4|9080.2|9078.5|208
1600224000000|2020-09-16 02:40:00|9081.2|9078.8|9081.7|9080.2|9082.2|9080.3|9080.8|9078.5|155
1600224300000|2020-09-16 02:45:00|9081.6|9080.1|9083.5|9082|9083.8|9082|9081.5|9079.6|152
1600224600000|2020-09-16 02:50:00|9083.4|9081.9|9083.6|9081.2|9084.4|9082.4|9083.1|9081.1|145
1600224900000|2020-09-16 02:55:00|9083.5|9081.1|9080.7|9079.2|9083.9|9082.1|9080.7|9078.7|207
1600225200000|2020-09-16 03:00:00|9081.2|9078.8|9080.4|9078.9|9081.7|9080.2|9080|9077.8|199
1600225500000|2020-09-16 03:05:00|9080.5|9079|9080|9078.5|9081.3|9079.2|9079.8|9077.9|166
1600225800000|2020-09-16 03:10:00|9080.5|9078.1|9080.3|9078.8|9081.7|9079.6|9079.9|9077.9|147
1600226100000|2020-09-16 03:15:00|9080.4|9078.9|9079.1|9077.6|9081.4|9079.5|9079|9076.9|188
1600226400000|2020-09-16 03:20:00|9079.2|9077.7|9079.5|9077.1|9079.7|9077.8|9078.9|9076.7|152
1600226700000|2020-09-16 03:25:00|9079.6|9077.2|9079.9|9077.5|9079.9|9078.3|9078.7|9076.7|128
1600227000000|2020-09-16 03:30:00|9079.7|9077.3|9079.7|9078.2|9080.4|9078.5|9079.2|9077.2|96
1600227300000|2020-09-16 03:35:00|9080.1|9077.7|9080.2|9077.8|9080.5|9078.6|9079.5|9077.4|143
1600227600000|2020-09-16 03:40:00|9079.6|9078.1|9080.4|9078|9080.6|9078.6|9079.5|9077.2|132
1600227900000|2020-09-16 03:45:00|9080.3|9077.9|9080.2|9078.7|9081|9079.1|9080|9077.9|137
1600228200000|2020-09-16 03:50:00|9080.7|9078.3|9080.5|9078.1|9080.8|9078.7|9079.8|9077.7|142
1600228500000|2020-09-16 03:55:00|9080.4|9078|9080.8|9078.4|9081|9078.7|9080.2|9077.9|121
1600228800000|2020-09-16 04:00:00|9080.7|9078.3|9080.3|9078.8|9081.1|9079|9079.9|9077.9|111
1600229100000|2020-09-16 04:05:00|9080.2|9078.7|9080.6|9078.2|9081|9078.9|9080|9078|89
1600229400000|2020-09-16 04:10:00|9080.5|9078.1|9079.8|9077.4|9080.9|9078.5|9079.4|9077.1|136
1600229700000|2020-09-16 04:15:00|9079.7|9077.3|9079.6|9077.2|9080|9078.1|9079|9077.1|120
1600230000000|2020-09-16 04:20:00|9079.7|9077.3|9079.8|9077.4|9080.4|9078.4|9079.4|9077.1|125
1600230300000|2020-09-16 04:25:00|9079.9|9077.5|9079.7|9077.3|9080.2|9078.2|9079.5|9077.2|85
1600230600000|2020-09-16 04:30:00|9079.8|9077.4|9079.9|9077.5|9080.5|9078.4|9079.6|9077.2|110
1600230900000|2020-09-16 04:35:00|9079.8|9077.4|9080.4|9078|9081|9079.1|9079.4|9077.3|96
1600231200000|2020-09-16 04:40:00|9080.3|9077.9|9080.6|9079.1|9080.9|9079.2|9079.9|9077.9|95
1600231500000|2020-09-16 04:45:00|9080.7|9079.2|9079.9|9077.5|9082|9080|9079.7|9077.3|120
1600231800000|2020-09-16 04:50:00|9080|9077.6|9079.7|9077.3|9080.1|9077.7|9079.4|9077|67
1600232100000|2020-09-16 04:55:00|9079.6|9077.2|9079.6|9077.2|9079.6|9077.7|9079|9077|70
1600232400000|2020-09-16 05:00:00|9079.7|9077.3|9079.6|9077.2|9080.5|9078.6|9078.6|9076.8|105
1600232700000|2020-09-16 05:05:00|9079.5|9077.1|9076.7|9075.2|9079.6|9077.7|9076.6|9075|158
1600233000000|2020-09-16 05:10:00|9076.6|9075.1|9078.5|9076.1|9078.5|9076.1|9076.6|9074.7|124
1600233300000|2020-09-16 05:15:00|9078.4|9076|9078.4|9076|9078.8|9076.4|9077.4|9075.5|130
1600233600000|2020-09-16 05:20:00|9078.1|9075.7|9078.5|9077|9079.6|9077.6|9077.7|9075.7|115
1600233900000|2020-09-16 05:25:00|9078.6|9077.1|9079.8|9077.4|9079.8|9077.4|9078.5|9076.5|88
1600234200000|2020-09-16 05:30:00|9079.7|9077.3|9080.3|9077.9|9080.3|9078.4|9079.2|9076.8|109
1600234500000|2020-09-16 05:35:00|9080.4|9078|9079.3|9077.8|9080.4|9078|9079.2|9077.2|58
1600234800000|2020-09-16 05:40:00|9079.2|9077.7|9082.2|9079.8|9082.2|9079.8|9079.2|9077.3|150
1600235100000|2020-09-16 05:45:00|9082.1|9079.7|9083|9080.6|9084.5|9082.1|9082.1|9079.7|170
1600235400000|2020-09-16 05:50:00|9082.9|9080.5|9083.8|9081.4|9083.8|9081.4|9082.1|9079.8|147
1600235700000|2020-09-16 05:55:00|9083.9|9081.5|9081.6|9079.2|9084.3|9082.4|9080.9|9079|170
1600236000000|2020-09-16 06:00:00|9081.7|9079.3|9082.8|9080.4|9082.9|9080.5|9080.1|9077.8|224
1600236300000|2020-09-16 06:05:00|9082.7|9080.3|9083.3|9081.8|9084.6|9082.4|9081.7|9079.8|224
1600236600000|2020-09-16 06:10:00|9083.4|9081.9|9083.8|9082.3|9085.4|9083.4|9082.4|9080.5|231
1600236900000|2020-09-16 06:15:00|9083.7|9082.2|9080.7|9078.3|9084.6|9082.7|9079.7|9077.9|235
1600237200000|2020-09-16 06:20:00|9080.6|9078.2|9080|9078.5|9080.9|9079|9079.7|9078|190
1600237500000|2020-09-16 06:25:00|9079.9|9078.4|9079.8|9078.3|9081.8|9080.1|9079.1|9077.6|240
1600237800000|2020-09-16 06:30:00|9079.5|9078|9078.1|9075.7|9080.7|9078.8|9077.4|9075.2|262
1600238100000|2020-09-16 06:35:00|9078|9075.6|9077.1|9074.7|9078.3|9076.1|9076|9074.1|222
1600238400000|2020-09-16 06:40:00|9077|9074.6|9076.8|9075.3|9078.3|9076.8|9076|9074.1|186
1600238700000|2020-09-16 06:45:00|9076.9|9075.4|9078.7|9076.3|9079|9076.7|9076|9074.1|292
1600239000000|2020-09-16 06:50:00|9078.8|9076.4|9076.6|9074.2|9078.8|9076.7|9075.9|9074|253
1600239300000|2020-09-16 06:55:00|9076.4|9074|9077.7|9076.2|9078|9076.3|9075.8|9073.8|291
1600239600000|2020-09-16 07:00:00|9077.8|9076.3|9072.8|9070.4|9078|9076.5|9072.2|9070.4|340
1600239900000|2020-09-16 07:05:00|9072.9|9070.5|9075.3|9073.8|9077.8|9075.9|9071.9|9070.3|320
1600240200000|2020-09-16 07:10:00|9075.4|9073.9|9077.8|9075.4|9079|9077.1|9072.9|9071.1|362
1600240500000|2020-09-16 07:15:00|9077.9|9075.5|9074.3|9072.8|9078.1|9076|9074.3|9072.8|270
1600240800000|2020-09-16 07:20:00|9074.4|9072.9|9075.8|9073.4|9075.9|9073.9|9074|9072.2|347
1600241100000|2020-09-16 07:25:00|9075.7|9073.3|9073.5|9072|9076.4|9074.5|9073.3|9071.6|345
1600241400000|2020-09-16 07:30:00|9073.1|9071.6|9070.8|9069.3|9074|9071.8|9069.6|9067.9|369
1600241700000|2020-09-16 07:35:00|9071.2|9068.8|9070.7|9068.3|9071.3|9069.3|9069.8|9067.7|320
1600242000000|2020-09-16 07:40:00|9070.6|9068.2|9067.8|9066.3|9071|9069.2|9067.7|9066.1|401
1600242300000|2020-09-16 07:45:00|9067.9|9066.4|9071.8|9069.4|9072.7|9070.6|9067.6|9065.9|337
1600242600000|2020-09-16 07:50:00|9071.7|9069.3|9071.4|9069.9|9072.4|9070.5|9069.7|9068|313
1600242900000|2020-09-16 07:55:00|9071.8|9069.4|9071.2|9068.8|9073.2|9071.1|9070.1|9068.5|287
1600243200000|2020-09-16 08:00:00|9071.1|9068.7|9071.6|9069.2|9072.2|9070.3|9070|9068.1|379
1600243500000|2020-09-16 08:05:00|9071.5|9069.1|9069.6|9067.2|9072.3|9070.4|9069.1|9067.1|225
1600243800000|2020-09-16 08:10:00|9069.7|9067.3|9065.7|9063.3|9069.8|9067.8|9065.2|9063.2|370
1600244100000|2020-09-16 08:15:00|9065.6|9063.2|9068.1|9065.7|9068.3|9065.9|9063.8|9062.1|375
1600244400000|2020-09-16 08:20:00|9068.2|9065.8|9069.6|9068.1|9070.1|9068.1|9066.3|9064.7|426
1600244700000|2020-09-16 08:25:00|9069.5|9068|9069.4|9067.9|9071.5|9069.7|9069.3|9067.3|298
1600245000000|2020-09-16 08:30:00|9069.3|9067.8|9071.1|9069.6|9071.1|9069.6|9069.2|9067.3|235
1600245300000|2020-09-16 08:35:00|9071|9069.5|9071.9|9070.4|9072.4|9070.6|9070.9|9068.9|271
1600245600000|2020-09-16 08:40:00|9071.8|9070.3|9069.3|9067.8|9072|9070.5|9069.3|9067.8|250
1600245900000|2020-09-16 08:45:00|9069.4|9067.9|9068.6|9067.1|9069.9|9068.3|9068.1|9066.1|327
1600246200000|2020-09-16 08:50:00|9068.7|9067.2|9070.1|9068.6|9070.6|9068.7|9068.3|9066.4|194
1600246500000|2020-09-16 08:55:00|9070|9068.5|9071.1|9068.7|9073.2|9071.4|9069.6|9068.1|256
1600246800000|2020-09-16 09:00:00|9071.2|9068.8|9070.2|9068.7|9071.8|9070.3|9069.5|9067.5|272
1600247100000|2020-09-16 09:05:00|9070.1|9068.6|9068.5|9067|9070.6|9068.6|9067.6|9065.7|319
1600247400000|2020-09-16 09:10:00|9069|9066.6|9069.5|9068|9070.3|9068.3|9068.7|9066.5|282
1600247700000|2020-09-16 09:15:00|9069.4|9067.9|9071.1|9068.7|9072|9070.2|9069.1|9067.6|398
1600248000000|2020-09-16 09:20:00|9071.2|9068.8|9065.9|9064.4|9071.2|9069.1|9065.7|9063.5|389
1600248300000|2020-09-16 09:25:00|9065.8|9064.3|9061.1|9059.6|9066.3|9064.4|9060.7|9059.2|294
1600248600000|2020-09-16 09:30:00|9061|9059.5|9060.3|9058.8|9062.6|9061.1|9059.5|9057.5|266
1600248900000|2020-09-16 09:35:00|9060.2|9058.7|9060.8|9058.4|9061.6|9060|9059.5|9057.2|325
1600249200000|2020-09-16 09:40:00|9060.9|9058.5|9061.1|9058.7|9061.6|9059.8|9058.4|9056.4|323
1600249500000|2020-09-16 09:45:00|9061.2|9058.8|9057.2|9055.7|9061.6|9059.7|9057|9055.1|279
1600249800000|2020-09-16 09:50:00|9057.8|9056.3|9060.3|9058.8|9060.5|9058.8|9057.2|9055.5|342
1600250100000|2020-09-16 09:55:00|9060.2|9058.7|9061.2|9058.8|9061.6|9059.6|9058|9056.2|407
1600250400000|2020-09-16 10:00:00|9061.1|9058.7|9059.7|9057.3|9061.3|9059.4|9058.4|9056.6|389
1600250700000|2020-09-16 10:05:00|9059.8|9057.4|9061.2|9058.8|9061.2|9059.3|9057.8|9055.6|376
1600251000000|2020-09-16 10:10:00|9060.6|9059.1|9060.6|9058.2|9061.6|9059.8|9058.1|9056.5|304
1600251300000|2020-09-16 10:15:00|9060.5|9058.1|9058.5|9056.1|9060.5|9058.5|9056|9054.5|329
1600251600000|2020-09-16 10:20:00|9058.4|9056|9059|9056.6|9059.2|9057.2|9056.6|9054.3|358
1600251900000|2020-09-16 10:25:00|9058.7|9056.3|9057.1|9054.7|9060.1|9058|9056.2|9054.4|471
1600252200000|2020-09-16 10:30:00|9057.2|9054.8|9057.2|9055.7|9058.6|9057.1|9056.2|9054.5|358
1600252500000|2020-09-16 10:35:00|9057.1|9055.6|9060.8|9058.4|9060.8|9058.4|9055.7|9053.8|342
1600252800000|2020-09-16 10:40:00|9060.9|9058.5|9063.8|9061.4|9065.1|9063|9060.8|9058.4|403
1600253100000|2020-09-16 10:45:00|9063.7|9061.3|9061.9|9059.5|9066.4|9064.4|9060.4|9058.3|401
1600253400000|2020-09-16 10:50:00|9061.8|9059.4|9059|9057.5|9062.8|9060.9|9058|9056.2|461
1600253700000|2020-09-16 10:55:00|9059.1|9057.6|9061|9058.6|9062.8|9060.8|9058|9056.5|373
1600254000000|2020-09-16 11:00:00|9060.8|9058.4|9059.3|9056.9|9061.9|9059.6|9058.3|9056.2|423
1600254300000|2020-09-16 11:05:00|9059.4|9057|9060.7|9059.2|9061.5|9059.6|9058.7|9056.4|362
1600254600000|2020-09-16 11:10:00|9060.8|9059.3|9059.1|9057.6|9062.4|9060.5|9058.9|9057.4|294
1600254900000|2020-09-16 11:15:00|9059|9057.5|9059.8|9057.4|9060.2|9058.5|9058.8|9056.9|275
1600255200000|2020-09-16 11:20:00|9059.1|9057.6|9059.8|9058.3|9060.4|9058.6|9059|9057|181
1600255500000|2020-09-16 11:25:00|9059.9|9058.4|9062.8|9061.3|9063.1|9061.5|9059|9057.3|290
1600255800000|2020-09-16 11:30:00|9062.9|9061.4|9066.8|9064.4|9066.9|9065.1|9062.2|9060.4|412
1600256100000|2020-09-16 11:35:00|9066.9|9064.5|9063.2|9061.7|9067|9064.6|9063.1|9061.6|226
1600256400000|2020-09-16 11:40:00|9063|9061.5|9062|9060.5|9065.8|9063.6|9062|9060.1|333
1600256700000|2020-09-16 11:45:00|9062.1|9060.6|9064.7|9062.3|9064.7|9063.2|9061.7|9060|295
1600257000000|2020-09-16 11:50:00|9064.6|9062.2|9064.7|9063.2|9065.8|9064.2|9063|9061.5|182
1600257300000|2020-09-16 11:55:00|9064.8|9063.3|9063.9|9061.5|9066.3|9064.8|9062.9|9061.4|328
1600257600000|2020-09-16 12:00:00|9063.8|9061.4|9058.4|9056.9|9063.8|9062.2|9056.7|9054.7|484
1600257900000|2020-09-16 12:05:00|9058.2|9056.7|9058.2|9056.7|9059.6|9058.1|9057.9|9055.8|396
1600258200000|2020-09-16 12:10:00|9058.1|9056.6|9060.6|9059.1|9060.7|9059.2|9056.6|9054.6|302
1600258500000|2020-09-16 12:15:00|9060.7|9059.2|9064.7|9063.2|9065.3|9063.8|9060.3|9058.3|334
1600258800000|2020-09-16 12:20:00|9064.8|9063.3|9062.9|9061.4|9065.9|9064|9060.2|9058.7|367
1600259100000|2020-09-16 12:25:00|9063.3|9060.9|9063.1|9060.3|9064|9061.6|9062.4|9060|254
1600259400000|2020-09-16 12:30:00|9063.5|9060|9063.5|9061.1|9064.1|9062.1|9058.8|9056.4|387
1600259700000|2020-09-16 12:35:00|9063.4|9061|9066.4|9064|9066.9|9065|9062.8|9060.9|502
1600260000000|2020-09-16 12:40:00|9065.5|9063.9|9067.3|9064.9|9070.9|9069|9065.1|9063.2|687
1600260300000|2020-09-16 12:45:00|9067.4|9065|9079.2|9076.8|9079.3|9077.1|9067.4|9065|611
1600260600000|2020-09-16 12:50:00|9079.3|9076.9|9072.5|9070.1|9079.4|9077|9070.7|9068.7|608
1600260900000|2020-09-16 12:55:00|9072.6|9070.2|9070.8|9068.4|9073.9|9072|9068.4|9066.3|588
1600261200000|2020-09-16 13:00:00|9070.7|9068.3|9066.3|9064.8|9071.7|9070|9065.6|9063.6|587
1600261500000|2020-09-16 13:05:00|9066.6|9065.1|9063.3|9061.8|9066.6|9065.1|9060.8|9058.7|500
1600261800000|2020-09-16 13:10:00|9063.2|9061.7|9063.6|9062.1|9063.7|9062.2|9059.6|9057.4|440
1600262100000|2020-09-16 13:15:00|9063.7|9062.2|9064.5|9062.1|9065.7|9063.9|9061.7|9060.2|464
1600262400000|2020-09-16 13:20:00|9064.4|9062|9065.4|9063|9067.9|9066.2|9063.2|9060.9|476
1600262700000|2020-09-16 13:25:00|9065.3|9062.9|9065.6|9063.2|9066.7|9064.8|9063.5|9061.7|380
1600263000000|2020-09-16 13:30:00|9065.7|9063.3|9067.6|9065.2|9069.3|9066.9|9065.2|9063.2|487
1600263300000|2020-09-16 13:35:00|9067.7|9065.3|9071.3|9069.8|9072.8|9070.9|9067.2|9064.8|530
1600263600000|2020-09-16 13:40:00|9071.1|9069.6|9075|9073.5|9076.2|9074.2|9068.6|9066.5|628
1600263900000|2020-09-16 13:45:00|9075.5|9073.1|9073.8|9072.3|9075.5|9073.4|9072.1|9070.3|558
1600264200000|2020-09-16 13:50:00|9073.9|9072.4|9075.4|9073|9078.6|9076.7|9073.4|9071.3|474
1600264500000|2020-09-16 13:55:00|9075.5|9073.1|9076.2|9073.8|9076.5|9074.4|9073.1|9071.3|388
1600264800000|2020-09-16 14:00:00|9076.3|9073.9|9074.2|9071.8|9079.8|9077.6|9072.5|9070.8|652
1600265100000|2020-09-16 14:05:00|9074|9071.6|9073.5|9072|9078|9076.1|9073.3|9071.5|832
1600265400000|2020-09-16 14:10:00|9073.6|9072.1|9074.5|9072.1|9076|9074.4|9072.7|9070.9|505
1600265700000|2020-09-16 14:15:00|9074.1|9072.6|9081.4|9079.9|9083|9081.5|9073.1|9071.6|683
1600266000000|2020-09-16 14:20:00|9081.3|9079.8|9086|9084.5|9088|9086.5|9080.8|9079.3|829
1600266300000|2020-09-16 14:25:00|9086.1|9084.6|9094.1|9091.7|9094.4|9092.5|9086.1|9084.6|919
1600266600000|2020-09-16 14:30:00|9093.5|9092|9091.2|9089.7|9095.1|9093|9087.7|9086.2|766
1600266900000|2020-09-16 14:35:00|9091.3|9089.8|9088|9086.5|9094.3|9092.6|9085.2|9083.7|735
1600267200000|2020-09-16 14:40:00|9087.9|9086.4|9086.4|9084.9|9089.2|9087.4|9084.8|9083.3|634
1600267500000|2020-09-16 14:45:00|9086.5|9085|9086.8|9085.3|9087.7|9086.2|9082.9|9081.4|639
1600267800000|2020-09-16 14:50:00|9086.5|9085|9092.7|9090.3|9092.7|9090.8|9085.8|9084.1|543
1600268100000|2020-09-16 14:55:00|9092.6|9090.2|9079.6|9078.1|9092.9|9090.5|9079.4|9077.9|794
1600268400000|2020-09-16 15:00:00|9079.5|9078|9075.1|9072.7|9082.8|9081.3|9074.5|9072.7|813
1600268700000|2020-09-16 15:05:00|9074.3|9072.8|9075|9073.5|9078.5|9076.6|9074.2|9072.7|578
1600269000000|2020-09-16 15:10:00|9074.9|9073.4|9077.2|9074.8|9079.8|9078.3|9074.9|9073.4|422
1600269300000|2020-09-16 15:15:00|9077.1|9074.7|9078.5|9077|9078.7|9077|9074.9|9073.1|528
1600269600000|2020-09-16 15:20:00|9078.4|9076.9|9076.7|9075.2|9080.7|9079.2|9076.3|9074.8|435
1600269900000|2020-09-16 15:25:00|9076.6|9075.1|9076.5|9075|9079.5|9077.6|9076.3|9074.2|389
1600270200000|2020-09-16 15:30:00|9076.6|9075.1|9075.9|9074.4|9078.4|9076.6|9074.1|9072.6|530
1600270500000|2020-09-16 15:35:00|9075.8|9074.3|9081.8|9080.3|9082.7|9081.2|9075.6|9074.1|492
1600270800000|2020-09-16 15:40:00|9081.7|9080.2|9081.7|9080.2|9082.9|9081.1|9080.7|9078.6|478
1600271100000|2020-09-16 15:45:00|9081.6|9080.1|9081.5|9080|9082.4|9080.9|9080|9078.3|427
1600271400000|2020-09-16 15:50:00|9081.4|9079.9|9082.4|9080.9|9083.3|9081.6|9081|9079.4|280
1600271700000|2020-09-16 15:55:00|9082.6|9081.1|9082.3|9080.8|9084.1|9082.3|9082|9080.5|298
1600272000000|2020-09-16 16:00:00|9082.9|9080.5|9083.1|9081.6|9083.7|9082.2|9081.8|9080.3|380
1600272300000|2020-09-16 16:05:00|9083.2|9081.7|9080|9078.5|9083.6|9082.1|9079.5|9077.5|307
1600272600000|2020-09-16 16:10:00|9080.1|9078.6|9083.6|9082.1|9083.6|9082.1|9079.7|9078.2|283
1600272900000|2020-09-16 16:15:00|9083.5|9082|9080.8|9079.3|9083.9|9082.4|9080.8|9079.3|214
1600273200000|2020-09-16 16:20:00|9081|9079.5|9081.6|9080.1|9082.7|9080.6|9079.7|9078.2|258
1600273500000|2020-09-16 16:25:00|9081.5|9080|9080.7|9079.2|9082.4|9080.3|9079.3|9077.8|240
1600273800000|2020-09-16 16:30:00|9080.9|9079.4|9080.4|9078.9|9081.3|9079.4|9079.1|9077.6|265
1600274100000|2020-09-16 16:35:00|9080.3|9078.8|9079.1|9077.6|9080.6|9079.1|9078.9|9077.4|201
1600274400000|2020-09-16 16:40:00|9079.3|9077.8|9080.7|9079.2|9080.9|9079.4|9078.9|9077.4|196
1600274700000|2020-09-16 16:45:00|9080.8|9079.3|9084.8|9083.3|9084.9|9083.4|9080.7|9079.2|258
1600275000000|2020-09-16 16:50:00|9084.9|9083.4|9084.1|9082.6|9085.1|9083.6|9083.8|9082.3|157
1600275300000|2020-09-16 16:55:00|9084.2|9082.7|9082|9080.5|9084.7|9083.2|9081.9|9080.4|244
1600275600000|2020-09-16 17:00:00|9081.9|9080.4|9079.6|9078.1|9082|9080.5|9079.3|9077.8|311
1600275900000|2020-09-16 17:05:00|9079.7|9078.2|9080.5|9079|9081.1|9079.6|9079.6|9078.1|193
1600276200000|2020-09-16 17:10:00|9080.4|9078.9|9079.8|9078.3|9080.9|9079.4|9079.2|9077.7|249
1600276500000|2020-09-16 17:15:00|9079.9|9078.4|9081.8|9080.3|9082.3|9080.4|9079.8|9078.3|260
1600276800000|2020-09-16 17:20:00|9081.7|9080.2|9080.1|9078.6|9081.8|9080.3|9079.4|9077.8|317
1600277100000|2020-09-16 17:25:00|9080|9078.5|9086.6|9085.1|9087.9|9085.8|9079.9|9078.1|599
1600277400000|2020-09-16 17:30:00|9087|9085.5|9085.1|9083.6|9088.7|9087.1|9084.6|9083.1|534
1600277700000|2020-09-16 17:35:00|9085.2|9083.7|9087|9085.5|9088.8|9086.9|9085.1|9083.5|520
1600278000000|2020-09-16 17:40:00|9086.8|9085.3|9085.5|9084|9087.4|9085.9|9084.6|9082.8|402
1600278300000|2020-09-16 17:45:00|9085.4|9083.9|9085.5|9084|9088.4|9086.6|9084.7|9082.7|406
1600278600000|2020-09-16 17:50:00|9085.4|9083.9|9086.8|9084.4|9087.2|9085.2|9084.9|9083.1|362
1600278900000|2020-09-16 17:55:00|9086.9|9084.5|9088.9|9083.9|9091.2|9086.2|9084.5|9082.1|369
1600279200000|2020-09-16 18:00:00|9088.7|9083.7|9082.9|9080.5|9091.1|9088.7|9065.2|9062.8|1384
1600279500000|2020-09-16 18:05:00|9082.8|9080.4|9095.4|9093|9099.7|9097.3|9080.9|9078.5|1301
1600279800000|2020-09-16 18:10:00|9095.3|9092.9|9085.6|9083.2|9099.2|9096.8|9081.7|9079.3|1405
1600280100000|2020-09-16 18:15:00|9085.4|9083|9082.7|9080.3|9087.1|9084.7|9079.4|9077|1007
1600280400000|2020-09-16 18:20:00|9082.6|9080.2|9083.4|9081|9083.9|9081.5|9077.6|9075.2|742
1600280700000|2020-09-16 18:25:00|9083.5|9081.1|9087|9084.6|9088.7|9086.7|9081.8|9079.4|724
1600281000000|2020-09-16 18:30:00|9086.9|9084.5|9090.2|9087.8|9099.1|9096.7|9085.3|9082.9|1213
1600281300000|2020-09-16 18:35:00|9090.3|9087.9|9079.5|9077.1|9093.7|9091.3|9077.9|9075.5|1143
1600281600000|2020-09-16 18:40:00|9079.7|9077.3|9095.7|9093.3|9096.5|9094.1|9078.4|9076|1126
1600281900000|2020-09-16 18:45:00|9095.8|9093.4|9096.7|9094.3|9102.8|9100.4|9095.2|9092.8|1236
1600282200000|2020-09-16 18:50:00|9096.5|9094.1|9107.4|9105|9110.6|9108.2|9096.3|9094|1114
1600282500000|2020-09-16 18:55:00|9107.3|9104.9|9105.4|9103.9|9112.1|9109.7|9104.2|9101.8|1321
1600282800000|2020-09-16 19:00:00|9105.2|9103.7|9099.7|9097.3|9105.7|9103.7|9097|9094.6|1373
1600283100000|2020-09-16 19:05:00|9099.8|9097.4|9102.4|9100|9105.6|9103.2|9098.8|9096.4|902
1600283400000|2020-09-16 19:10:00|9102.5|9100.1|9105.8|9103.4|9110.4|9108|9101.6|9099.2|962
1600283700000|2020-09-16 19:15:00|9105.7|9103.3|9104.9|9102.5|9109.6|9107.2|9104.8|9102.4|763
1600284000000|2020-09-16 19:20:00|9105|9102.6|9104.8|9102.4|9105.6|9103.2|9101.3|9098.9|647
1600284300000|2020-09-16 19:25:00|9104.9|9102.5|9107.5|9105.1|9108.3|9105.9|9103.4|9101.2|663
1600284600000|2020-09-16 19:30:00|9107.6|9105.2|9109.1|9106.7|9111.8|9109.4|9107.5|9105.1|689
1600284900000|2020-09-16 19:35:00|9109.2|9106.8|9109.2|9106.8|9110.4|9108.1|9104.6|9102.5|711
1600285200000|2020-09-16 19:40:00|9109.1|9106.7|9106.9|9104.5|9110.8|9108.6|9106.1|9104|723
1600285500000|2020-09-16 19:45:00|9107|9104.6|9107.6|9105.2|9108.1|9105.7|9104.3|9102.3|638
1600285800000|2020-09-16 19:50:00|9107.8|9105.4|9106.4|9104|9108.1|9105.7|9105.2|9102.8|542
1600286100000|2020-09-16 19:55:00|9106.2|9103.8|9104.2|9101.8|9107.4|9105|9104.1|9101.7|492
1600286400000|2020-09-16 20:00:00|9104.5|9102.1|9104.8|9102.4|9105.7|9103.3|9103.1|9100.7|471
1600286700000|2020-09-16 20:05:00|9104.9|9102.5|9102.9|9100.5|9105.1|9102.7|9102.3|9099.9|245
1600287000000|2020-09-16 20:10:00|9102.8|9100.4|9103.2|9100.8|9103.5|9101.4|9102|9099.6|199
1600287300000|2020-09-16 20:15:00|9103.3|9100.9|9102.4|9100|9103.4|9101|9101|9099.2|180
1600287600000|2020-09-16 20:20:00|9102.5|9100.1|9104|9101.6|9104.2|9101.8|9101.7|9099.3|256
1600287900000|2020-09-16 20:25:00|9104.1|9101.7|9105.2|9102.8|9105.8|9103.6|9102.9|9100.9|313
1600288200000|2020-09-16 20:30:00|9105.1|9102.7|9100.2|9097.8|9105.3|9103.3|9100|9097.6|182
1600288500000|2020-09-16 20:35:00|9100.1|9097.7|9097.5|9095.1|9101.6|9099.2|9097.4|9095.1|244
1600288800000|2020-09-16 20:40:00|9097.6|9095.2|9095.3|9092.9|9098.9|9096.5|9094.6|9092.7|191
1600289100000|2020-09-16 20:45:00|9095.6|9093.2|9096.7|9094.3|9097.6|9095.2|9095.4|9093.2|212
1600289400000|2020-09-16 20:50:00|9096.9|9094.5|9097.5|9095.1|9097.7|9095.3|9095.4|9093|191
1600289700000|2020-09-16 20:55:00|9097.6|9095.2|9095.7|9093.3|9097.8|9095.4|9095|9092.6|273
1600290000000|2020-09-16 21:00:00|9096.1|9093.1|9096.6|9092.8|9098.2|9093.2|9095.5|9091.2|18
1600290300000|2020-09-16 21:05:00|9098.2|9093.2|9097.1|9092.1|9099.4|9094.4|9094.1|9089.1|70
1600290600000|2020-09-16 21:10:00|9096|9091|9097.5|9092.5|9099.6|9094.6|9094.6|9089.6|229
1600290900000|2020-09-16 21:15:00|9097.8|9092.8|9098.1|9093.1|9099.5|9094.5|9094.2|9089.2|164
1600291200000|2020-09-16 21:20:00|9097.8|9092.8|9097.7|9092.7|9099.4|9094.4|9094.1|9089.1|149
1600291500000|2020-09-16 21:25:00|9097.1|9092.1|9097|9092|9101.9|9096.9|9096.5|9091.5|129
1600291800000|2020-09-16 21:30:00|9097.1|9092.1|9097|9092|9098.5|9093.5|9094.2|9089.2|158
1600292100000|2020-09-16 21:35:00|9096.6|9091.6|9099|9094|9099|9094|9094.1|9089.1|121
1600292400000|2020-09-16 21:40:00|9099.2|9094.2|9099.1|9094.1|9101.8|9096.8|9096.8|9091.8|334
1600292700000|2020-09-16 21:45:00|9099.3|9094.3|9098.8|9093.8|9100.5|9095.5|9098.5|9093.5|191
1600293000000|2020-09-16 21:50:00|9098.7|9093.7|9098.9|9093.9|9099.3|9094.3|9095.2|9090.2|253
1600293300000|2020-09-16 21:55:00|9098.8|9093.8|9098.6|9093.6|9099.6|9094.6|9097.4|9092.4|207
1600293600000|2020-09-16 22:00:00|9098.4|9093.4|9097.2|9094.1|9099.6|9094.9|9096.4|9091.8|597
1600293900000|2020-09-16 22:05:00|9097.3|9094|9097.2|9094.8|9098.2|9095.3|9096.4|9093.4|233
1600294200000|2020-09-16 22:10:00|9097.3|9094.7|9099.8|9096.8|9100.1|9097.5|9097.2|9094.4|185
1600294500000|2020-09-16 22:15:00|9100.1|9096.5|9098.6|9096.2|9100.9|9097.3|9098.2|9095.2|154
1600294800000|2020-09-16 22:20:00|9098.7|9096.3|9096.9|9094.5|9099.8|9096.9|9096.7|9093.4|161
1600295100000|2020-09-16 22:25:00|9097|9094.6|9097.4|9095|9098.1|9095.3|9096.9|9094.5|108
1600295400000|2020-09-16 22:30:00|9097.3|9094.9|9097.9|9095.5|9098.5|9095.8|9097.2|9094.2|104
1600295700000|2020-09-16 22:35:00|9098.1|9095.7|9099.3|9096.9|9099.8|9097.4|9097.9|9095.5|116
1600296000000|2020-09-16 22:40:00|9099.4|9097|9099.4|9097|9100.1|9097.5|9099.1|9096.7|144
1600296300000|2020-09-16 22:45:00|9099.5|9096.9|9100|9097.6|9100.3|9097.8|9099.2|9096.8|163
1600296600000|2020-09-16 22:50:00|9100.1|9097.7|9100|9097.6|9100.1|9097.7|9099.3|9096.9|115
1600296900000|2020-09-16 22:55:00|9099.9|9097.5|9099.1|9096.7|9100.1|9097.7|9098.4|9096|122
1600297200000|2020-09-16 23:00:00|9099.2|9096.8|9101.7|9099.3|9101.8|9099.4|9098.9|9096.5|211
1600297500000|2020-09-16 23:05:00|9101.9|9099.5|9101.9|9099.5|9102.1|9099.7|9101.2|9098.8|125
1600297800000|2020-09-16 23:10:00|9101.8|9099.4|9102|9099.6|9102.3|9100.2|9101.7|9099.3|134
1600298100000|2020-09-16 23:15:00|9101.9|9099.5|9102.8|9100.4|9102.8|9100.4|9101.8|9099.4|169
1600298400000|2020-09-16 23:20:00|9102.9|9100.5|9104.2|9101.8|9104.3|9101.9|9102.2|9100.1|126
1600298700000|2020-09-16 23:25:00|9104.3|9101.9|9105.1|9102.7|9105.2|9102.8|9103.4|9101|185
1600299000000|2020-09-16 23:30:00|9105|9102.6|9104.2|9101.8|9105.1|9102.7|9103.5|9101.2|98
1600299300000|2020-09-16 23:35:00|9104.1|9101.7|9104.8|9102.4|9105.4|9103|9103.6|9101.2|118
1600299600000|2020-09-16 23:40:00|9104.7|9102.3|9104.6|9102.2|9105|9102.8|9103.9|9101.9|115
1600299900000|2020-09-16 23:45:00|9104.5|9102.1|9104.8|9102.4|9105.7|9103.5|9104.3|9101.9|206
1600300200000|2020-09-16 23:50:00|9104.3|9102.8|9106|9103.6|9107|9104.9|9104.3|9102.1|175
1600300500000|2020-09-16 23:55:00|9106.1|9103.7|9106.8|9104.4|9107.8|9105.7|9105.4|9103.2|195
1600300800000|2020-09-17 00:00:00|9106.7|9104.3|9112.7|9110.3|9112.7|9110.5|9106.2|9104.3|542
1600301100000|2020-09-17 00:05:00|9112.6|9110.2|9112.7|9110.3|9113.4|9111.3|9111.6|9109.2|243
1600301400000|2020-09-17 00:10:00|9112.6|9110.2|9113.1|9110.7|9113.9|9112.1|9112|9109.9|273
1600301700000|2020-09-17 00:15:00|9113.2|9110.8|9112.5|9110.1|9113.6|9111.3|9111.6|9109.4|414
1600302000000|2020-09-17 00:20:00|9112.6|9110.2|9117.8|9115.4|9119|9116.6|9112.2|9110.1|469
1600302300000|2020-09-17 00:25:00|9117.9|9115.5|9117.7|9115.3|9119.3|9117.1|9115.6|9113.2|419
1600302600000|2020-09-17 00:30:00|9118.1|9115.7|9121.9|9120.4|9122.4|9120.5|9117.2|9115|417
1600302900000|2020-09-17 00:35:00|9122|9120.5|9122.6|9120.2|9123.7|9121.5|9120.5|9118.2|430
1600303200000|2020-09-17 00:40:00|9122.5|9120.1|9120.7|9118.3|9123.5|9121.5|9119.8|9117.4|430
1600303500000|2020-09-17 00:45:00|9120.6|9118.2|9119.9|9117.5|9121.7|9119.3|9118.7|9116.3|347
1600303800000|2020-09-17 00:50:00|9120|9117.6|9120.3|9117.9|9120.9|9119|9118.4|9116|304
1600304100000|2020-09-17 00:55:00|9120.2|9117.8|9120.9|9118.5|9121.6|9119.5|9120|9117.7|265
1600304400000|2020-09-17 01:00:00|9120.8|9118.4|9118.3|9115.9|9121|9118.6|9116.9|9114.8|379
1600304700000|2020-09-17 01:05:00|9118.4|9116|9117.7|9115.3|9119.9|9117.5|9117.1|9115.1|272
1600305000000|2020-09-17 01:10:00|9117.8|9115.4|9118.6|9116.2|9119.7|9117.4|9117.2|9114.8|293
1600305300000|2020-09-17 01:15:00|9118.5|9116.1|9114.5|9112.1|9118.6|9116.2|9114.4|9112.1|533
1600305600000|2020-09-17 01:20:00|9114.8|9112.4|9116.2|9114.7|9117.6|9115.6|9114.3|9112.3|432
1600305900000|2020-09-17 01:25:00|9116.4|9114|9114.3|9111.9|9116.5|9114.5|9113.9|9111.7|277
1600306200000|2020-09-17 01:30:00|9114.2|9111.8|9111.6|9109.2|9114.2|9111.8|9110|9107.6|527
1600306500000|2020-09-17 01:35:00|9111.7|9109.3|9115.9|9113.5|9116.1|9113.7|9111.6|9109.2|395
1600306800000|2020-09-17 01:40:00|9116.1|9113.7|9119.1|9116.7|9119.3|9117.4|9114.5|9112.5|466
1600307100000|2020-09-17 01:45:00|9119.2|9116.8|9121.5|9119.1|9122.8|9120.7|9118.7|9116.7|470
1600307400000|2020-09-17 01:50:00|9121.4|9119|9124.1|9121.7|9127.5|9125.1|9121.4|9119|684
1600307700000|2020-09-17 01:55:00|9124|9121.6|9128.6|9126.2|9129.7|9127.3|9124|9121.6|797
1600308000000|2020-09-17 02:00:00|9128.5|9126.1|9128.5|9127|9130.2|9127.8|9126|9124|604
1600308300000|2020-09-17 02:05:00|9128.6|9127.1|9126.3|9123.9|9129.3|9127.1|9125.1|9123.3|550
1600308600000|2020-09-17 02:10:00|9126.4|9124|9126|9124.5|9127.6|9125.2|9124.7|9122.4|507
1600308900000|2020-09-17 02:15:00|9126.1|9124.6|9125.9|9123.5|9127.2|9124.8|9123.3|9120.9|526
1600309200000|2020-09-17 02:20:00|9126|9123.6|9125.7|9123.3|9126.8|9124.4|9124|9121.6|346
1600309500000|2020-09-17 02:25:00|9125.8|9123.4|9127.2|9124.8|9128.2|9126.2|9125.8|9123.4|324
1600309800000|2020-09-17 02:30:00|9127.3|9124.9|9124.2|9121.8|9127.9|9125.5|9124|9121.6|325
1600310100000|2020-09-17 02:35:00|9124.1|9121.7|9124|9121.6|9124.3|9122.1|9123.5|9121.1|210
1600310400000|2020-09-17 02:40:00|9124.1|9121.7|9123.8|9121.4|9124.3|9122|9123.2|9120.8|158
1600310700000|2020-09-17 02:45:00|9123.7|9121.3|9125.5|9123.1|9126.7|9124.7|9123.6|9121.2|361
1600311000000|2020-09-17 02:50:00|9125.6|9123.2|9125.2|9122.8|9126.6|9124.7|9124.8|9122.4|243
1600311300000|2020-09-17 02:55:00|9125.3|9122.9|9123.5|9121.1|9125.7|9123.3|9122.9|9120.5|370
1600311600000|2020-09-17 03:00:00|9123.6|9121.2|9126|9123.6|9126.1|9123.7|9123.3|9121.2|351
1600311900000|2020-09-17 03:05:00|9126.1|9123.7|9126.6|9124.2|9126.9|9124.5|9125.5|9123.2|277
1600312200000|2020-09-17 03:10:00|9126.5|9124.1|9127.6|9125.2|9128.2|9125.8|9125.3|9123.5|449
1600312500000|2020-09-17 03:15:00|9127.8|9125.4|9137.2|9134.8|9140.8|9138.4|9127.4|9125|739
1600312800000|2020-09-17 03:20:00|9137.1|9134.7|9135|9132.6|9138.8|9136.4|9133.9|9131.5|647
1600313100000|2020-09-17 03:25:00|9135.6|9133.2|9134.6|9132.2|9135.7|9133.3|9133.3|9130.9|410
1600313400000|2020-09-17 03:30:00|9134.8|9132.4|9134.8|9132.4|9136.8|9134.4|9133.9|9131.5|403
1600313700000|2020-09-17 03:35:00|9134.7|9132.3|9135.6|9133.2|9138.3|9135.9|9134|9131.6|377
1600314000000|2020-09-17 03:40:00|9135.5|9133.1|9133.7|9131.3|9136.6|9134.2|9133.2|9131|244
1600314300000|2020-09-17 03:45:00|9133.3|9131.8|9132.1|9129.7|9134.4|9132.3|9131.4|9129.5|405
1600314600000|2020-09-17 03:50:00|9131.7|9130.2|9131.7|9129.3|9133.3|9131.4|9130.9|9129.2|271
1600314900000|2020-09-17 03:55:00|9131.6|9129.2|9133.2|9130.8|9133.3|9130.9|9131.6|9129.2|186
1600315200000|2020-09-17 04:00:00|9133.1|9130.7|9133.9|9131.5|9134|9131.6|9131.5|9129.1|197
1600315500000|2020-09-17 04:05:00|9133.8|9131.4|9132.6|9131.1|9134.4|9132.6|9132.6|9130.6|203
1600315800000|2020-09-17 04:10:00|9132.5|9131|9132.8|9131.3|9134.8|9132.9|9132.4|9130.8|268
1600316100000|2020-09-17 04:15:00|9132.9|9131.4|9133.1|9130.7|9133.7|9131.8|9132|9129.8|177
1600316400000|2020-09-17 04:20:00|9133.2|9130.8|9132.5|9130.1|9133.5|9131.5|9132|9130|149
1600316700000|2020-09-17 04:25:00|9132.4|9130|9132.9|9130.5|9133.2|9131.1|9131.2|9129|159
1600317000000|2020-09-17 04:30:00|9132.8|9130.4|9132|9130.5|9132.9|9130.6|9131.5|9129.2|171
1600317300000|2020-09-17 04:35:00|9132.1|9130.6|9131.9|9130.4|9132.7|9130.6|9131.9|9129.8|130
1600317600000|2020-09-17 04:40:00|9132.1|9130.6|9132.1|9130.6|9133|9131.1|9131.8|9129.9|112
1600317900000|2020-09-17 04:45:00|9132.5|9130.1|9130.7|9128.3|9132.6|9130.2|9129.3|9127.7|218
1600318200000|2020-09-17 04:50:00|9130.8|9128.4|9131.1|9129.6|9131.1|9129.6|9130.3|9128.1|145
1600318500000|2020-09-17 04:55:00|9131|9129.5|9131.5|9129.1|9131.7|9129.8|9129.6|9127.6|186
1600318800000|2020-09-17 05:00:00|9131.4|9129|9129.4|9127.9|9132.4|9130.3|9129.2|9127.4|262
1600319100000|2020-09-17 05:05:00|9129.5|9128|9128.2|9125.8|9129.5|9128|9126.4|9124.8|199
1600319400000|2020-09-17 05:10:00|9128.3|9125.9|9126.9|9124.5|9129.1|9127.1|9126.6|9124.2|220
1600319700000|2020-09-17 05:15:00|9126.8|9124.4|9122.7|9120.3|9127.3|9124.9|9122.2|9120|276
1600320000000|2020-09-17 05:20:00|9122.6|9120.2|9125.8|9123.4|9127.3|9125.3|9122.6|9120.2|258
1600320300000|2020-09-17 05:25:00|9125.7|9123.3|9122.9|9121.4|9125.8|9123.4|9122.8|9120.8|218
1600320600000|2020-09-17 05:30:00|9122.8|9121.3|9125.9|9123.5|9127.5|9125.5|9122.3|9120.6|350
1600320900000|2020-09-17 05:35:00|9126.2|9123.8|9126.4|9124|9128|9125.7|9124.8|9122.4|252
1600321200000|2020-09-17 05:40:00|9126.3|9123.9|9123.6|9122.1|9126.7|9124.3|9123.3|9121.4|316
1600321500000|2020-09-17 05:45:00|9124.2|9121.8|9123.5|9121.1|9125.2|9122.8|9122.3|9120.4|328
1600321800000|2020-09-17 05:50:00|9123.4|9121|9122.9|9121.4|9125.7|9123.3|9122.9|9120.9|270
1600322100000|2020-09-17 05:55:00|9122.8|9121.3|9124|9121.6|9124.4|9122.4|9122.4|9120.5|242
1600322400000|2020-09-17 06:00:00|9123.5|9121.1|9125.7|9123.3|9126.9|9124.8|9123.2|9121|458
1600322700000|2020-09-17 06:05:00|9125.9|9123.5|9127|9125.5|9131.1|9128.7|9125.7|9123.3|592
1600323000000|2020-09-17 06:10:00|9127.2|9125.7|9133.2|9130.8|9133.7|9131.3|9127.1|9125.6|549
1600323300000|2020-09-17 06:15:00|9133.3|9130.9|9134|9131.6|9134.7|9132.7|9131.8|9129.9|721
1600323600000|2020-09-17 06:20:00|9133.9|9131.5|9133.9|9131.5|9135.6|9133.5|9132.4|9130.3|430
1600323900000|2020-09-17 06:25:00|9134|9131.6|9132.4|9130|9135.4|9133.9|9130.3|9128.3|558
1600324200000|2020-09-17 06:30:00|9132.3|9129.9|9130.8|9129.3|9135.6|9133.6|9130.8|9129.3|490
1600324500000|2020-09-17 06:35:00|9130.9|9129.4|9131.9|9130.4|9133.3|9131.4|9130.4|9128.5|520
1600324800000|2020-09-17 06:40:00|9132.1|9130.6|9129.7|9127.3|9132.9|9130.7|9127.2|9125.1|717
1600325100000|2020-09-17 06:45:00|9129.6|9127.2|9128.4|9126|9130.7|9129|9127.4|9125.6|535
1600325400000|2020-09-17 06:50:00|9128.3|9125.9|9126.4|9124|9128.4|9126.7|9123.9|9122.2|658
1600325700000|2020-09-17 06:55:00|9126.5|9124.1|9129.3|9127.8|9132.1|9130.6|9125|9123.1|651
1600326000000|2020-09-17 07:00:00|9129.4|9127.9|9125.5|9123.1|9132.4|9130.4|9124.7|9122.8|784
1600326300000|2020-09-17 07:05:00|9125.4|9123|9125.7|9124.2|9126.6|9124.8|9123.8|9121.9|524
1600326600000|2020-09-17 07:10:00|9125.6|9124.1|9124.1|9122.6|9125.8|9124.3|9118.2|9116.3|526
1600326900000|2020-09-17 07:15:00|9123.9|9122.4|9123.6|9122.1|9126.6|9124.8|9122.4|9120.6|511
1600327200000|2020-09-17 07:20:00|9123.5|9122|9124.3|9122.8|9126.3|9124.6|9123.1|9121.5|565
1600327500000|2020-09-17 07:25:00|9124.2|9122.7|9126|9123.6|9126.7|9124.3|9121.8|9119.8|617
1600327800000|2020-09-17 07:30:00|9125.9|9123.5|9122.1|9119.7|9126.5|9124.3|9121.4|9119.6|674
1600328100000|2020-09-17 07:35:00|9121.5|9120|9124.1|9121.7|9124.3|9122.2|9121|9119|518
1600328400000|2020-09-17 07:40:00|9124|9121.6|9124.3|9121.9|9125.9|9124|9122.4|9120.5|508
1600328700000|2020-09-17 07:45:00|9124.2|9121.8|9125.1|9122.7|9126.4|9124.6|9121.9|9119.8|439
1600329000000|2020-09-17 07:50:00|9125|9122.6|9121.2|9118.8|9125.6|9123.4|9120.5|9118.6|583
1600329300000|2020-09-17 07:55:00|9121.3|9118.9|9120.6|9118.2|9124|9121.8|9119.9|9117.9|575
1600329600000|2020-09-17 08:00:00|9120.7|9118.3|9120.3|9117.9|9122.7|9120.5|9117.9|9116|627
1600329900000|2020-09-17 08:05:00|9120.2|9117.8|9118.5|9116.1|9122.8|9120.6|9116.8|9114.7|581
1600330200000|2020-09-17 08:10:00|9118.9|9116.5|9115|9112.6|9118.9|9116.9|9111.4|9109.4|600
1600330500000|2020-09-17 08:15:00|9114.7|9112.3|9108.4|9106.9|9114.7|9112.4|9107.9|9105.5|549
1600330800000|2020-09-17 08:20:00|9108.3|9106.8|9107.1|9104.7|9111.6|9109.7|9106.2|9104.3|553
1600331100000|2020-09-17 08:25:00|9107.2|9104.8|9105.7|9103.3|9110.2|9108.2|9104.6|9102.2|583
1600331400000|2020-09-17 08:30:00|9105.8|9103.4|9108|9106.5|9109|9106.9|9101.9|9099.6|482
1600331700000|2020-09-17 08:35:00|9107.9|9106.4|9109.8|9107.4|9109.8|9107.7|9106.2|9104.3|455
1600332000000|2020-09-17 08:40:00|9109.9|9107.5|9110.6|9108.2|9111.8|9109.8|9106.9|9104.5|564
1600332300000|2020-09-17 08:45:00|9110.5|9108.1|9110.2|9107.8|9111|9109.1|9106.4|9104.4|417
1600332600000|2020-09-17 08:50:00|9110.1|9107.7|9109|9107.5|9110.9|9109|9106.9|9104.9|404
1600332900000|2020-09-17 08:55:00|9108.9|9107.4|9107.5|9105.1|9110.7|9108.9|9106.8|9104.8|274
1600333200000|2020-09-17 09:00:00|9107.4|9105|9101.9|9099.5|9107.6|9105.7|9099.7|9097.3|513
1600333500000|2020-09-17 09:05:00|9102|9099.6|9113.1|9110.7|9113.3|9111.8|9100.5|9098.8|595
1600333800000|2020-09-17 09:10:00|9113|9110.6|9119.5|9117.1|9119.6|9117.8|9111.2|9109.3|639
1600334100000|2020-09-17 09:15:00|9119.4|9117|9121.9|9119.5|9122.7|9120.8|9118.7|9116.9|571
1600334400000|2020-09-17 09:20:00|9121.8|9119.4|9118.5|9117|9122|9120.3|9118|9116.2|605
1600334700000|2020-09-17 09:25:00|9118.6|9117.1|9122.3|9120.8|9122.9|9120.9|9117.8|9116|443
1600335000000|2020-09-17 09:30:00|9122.2|9120.7|9120|9117.6|9123.7|9122.2|9118.7|9116.6|439
1600335300000|2020-09-17 09:35:00|9119.9|9117.5|9116.3|9113.9|9120.5|9118.1|9115.7|9113.6|415
1600335600000|2020-09-17 09:40:00|9116.2|9113.8|9113.2|9110.8|9118.3|9116.8|9112.3|9110|441
1600335900000|2020-09-17 09:45:00|9113.1|9110.7|9111.4|9109.9|9114|9112|9111|9109.5|287
1600336200000|2020-09-17 09:50:00|9111.5|9110|9110.4|9108.9|9112.4|9110.4|9108.6|9106.4|302
1600336500000|2020-09-17 09:55:00|9110.3|9108.8|9104|9101.6|9110.9|9109|9103.7|9101.5|391
1600336800000|2020-09-17 10:00:00|9104.1|9101.7|9105.9|9104.4|9107.8|9105.9|9102.1|9100.3|517
1600337100000|2020-09-17 10:05:00|9105.8|9104.3|9106.8|9104.4|9107.8|9105.6|9104.5|9102.3|393
1600337400000|2020-09-17 10:10:00|9106.9|9104.5|9106.9|9104.5|9108.4|9106.8|9104.8|9102.9|368
1600337700000|2020-09-17 10:15:00|9106.8|9104.4|9109.8|9107.4|9110.3|9108.4|9106.6|9104.3|386
1600338000000|2020-09-17 10:20:00|9109.7|9108.2|9110.2|9108.7|9112.2|9110.4|9109|9107.2|461
1600338300000|2020-09-17 10:25:00|9110.3|9108.8|9110.9|9108.5|9113|9111|9110.1|9108|436
1600338600000|2020-09-17 10:30:00|9110.6|9108.2|9111.5|9110|9111.6|9110.1|9106.4|9104.5|413
1600338900000|2020-09-17 10:35:00|9111.4|9109.9|9110.2|9108.7|9113.2|9111.4|9110.1|9107.8|376
1600339200000|2020-09-17 10:40:00|9110.1|9108.6|9111.1|9109.6|9111.5|9109.9|9108.2|9106.1|403
1600339500000|2020-09-17 10:45:00|9111.2|9109.7|9114.9|9113.4|9118|9115.6|9111|9109.5|516
1600339800000|2020-09-17 10:50:00|9115.3|9112.9|9107.8|9106.3|9116.5|9114.2|9106.6|9104.5|431
1600340100000|2020-09-17 10:55:00|9107.7|9106.2|9110.9|9108.5|9113.2|9111.2|9107.6|9105.7|352
1600340400000|2020-09-17 11:00:00|9111|9108.6|9110.3|9107.9|9112.3|9110.2|9108|9105.9|532
1600340700000|2020-09-17 11:05:00|9110.5|9108.1|9112.8|9110.4|9115.8|9113.6|9109.6|9107.5|925
1600341000000|2020-09-17 11:10:00|9112.7|9110.3|9106.4|9104|9113.2|9111.3|9105.3|9103.8|542
1600341300000|2020-09-17 11:15:00|9106.3|9103.9|9105.5|9104|9106.5|9104.5|9101.2|9099|566
1600341600000|2020-09-17 11:20:00|9105.4|9103.9|9108.3|9106.8|9109.9|9108.1|9105.4|9103.5|458
1600341900000|2020-09-17 11:25:00|9108.2|9106.7|9106.7|9104.3|9108.3|9106.8|9105.7|9103.6|449
1600342200000|2020-09-17 11:30:00|9106.8|9104.4|9105.1|9103.6|9107.1|9105.1|9103.7|9102.1|450
1600342500000|2020-09-17 11:35:00|9105|9103.5|9106.2|9104.7|9106.5|9104.8|9102.9|9101|379
1600342800000|2020-09-17 11:40:00|9106.1|9104.6|9109.4|9107.9|9110.7|9108.7|9106.1|9104.6|423
1600343100000|2020-09-17 11:45:00|9109.5|9108|9104.4|9102.9|9110.1|9108.6|9104.1|9102.6|466
1600343400000|2020-09-17 11:50:00|9104.5|9103|9104.5|9103|9106.6|9104.2|9102.8|9101.3|343
1600343700000|2020-09-17 11:55:00|9104.4|9102.9|9103.6|9101.2|9106.7|9104.9|9103|9101.2|349
1600344000000|2020-09-17 12:00:00|9103.7|9101.3|9105.1|9103.6|9108.3|9106.3|9103.2|9101.3|539
1600344300000|2020-09-17 12:05:00|9105.2|9103.7|9107.5|9106|9108|9106.2|9103.8|9102.3|518
1600344600000|2020-09-17 12:10:00|9107.6|9106.1|9106.8|9105.3|9109.5|9108|9105.8|9103.9|465
1600344900000|2020-09-17 12:15:00|9107.1|9104.7|9107.4|9105|9108.1|9106|9104.8|9103|443
1600345200000|2020-09-17 12:20:00|9107.1|9104.7|9102.8|9101.3|9107.5|9105.6|9099.7|9097.8|505
1600345500000|2020-09-17 12:25:00|9102.7|9101.2|9106.4|9103.3|9107.2|9104.1|9102.4|9100.9|379
1600345800000|2020-09-17 12:30:00|9106.6|9103.7|9106.4|9104.9|9109|9105.8|9105.4|9103.1|578
1600346100000|2020-09-17 12:35:00|9106.8|9104.4|9104.6|9103.1|9108.4|9106.6|9102.8|9101.3|537
1600346400000|2020-09-17 12:40:00|9104.9|9102.5|9102.1|9100.6|9105|9102.9|9101|9099.2|366
1600346700000|2020-09-17 12:45:00|9102.5|9100.1|9100.8|9098.4|9104.3|9102.2|9098.9|9096.6|403
1600347000000|2020-09-17 12:50:00|9101|9098.6|9103|9101.5|9103.6|9101.6|9097.4|9095.8|575
1600347300000|2020-09-17 12:55:00|9103.4|9101|9099.9|9097.5|9104|9102.3|9099.8|9097.4|452
1600347600000|2020-09-17 13:00:00|9099.8|9097.4|9102.1|9100.6|9102.7|9101.2|9098.5|9096.1|422
1600347900000|2020-09-17 13:05:00|9102|9100.5|9108.1|9105.7|9108.9|9106.9|9101.1|9099.1|783
1600348200000|2020-09-17 13:10:00|9108|9105.6|9107|9105.5|9108.4|9106.4|9105.4|9103.5|570
1600348500000|2020-09-17 13:15:00|9107.1|9104.7|9109.2|9106.8|9110.6|9108.6|9106.7|9104.7|589
1600348800000|2020-09-17 13:20:00|9109.3|9106.9|9108.2|9105.8|9110.2|9107.8|9106.9|9104.8|385
1600349100000|2020-09-17 13:25:00|9108.1|9105.7|9104.7|9103.2|9108.2|9105.9|9103.5|9101.6|478
1600349400000|2020-09-17 13:30:00|9104.6|9103.1|9110.4|9108.9|9112.5|9110.4|9103.1|9101.6|650
1600349700000|2020-09-17 13:35:00|9110.3|9108.8|9107.8|9106.3|9112.4|9110.4|9106.2|9104.7|605
1600350000000|2020-09-17 13:40:00|9107.9|9106.4|9112.2|9109.8|9114.3|9112.1|9107.8|9105.9|701
1600350300000|2020-09-17 13:45:00|9112|9109.6|9105.4|9103.9|9112|9109.7|9102.6|9101.1|558
1600350600000|2020-09-17 13:50:00|9105.5|9104|9099.4|9097.9|9106.3|9104.8|9098|9096.1|532
1600350900000|2020-09-17 13:55:00|9099.3|9097.8|9100.9|9098.5|9102.4|9100.9|9096.4|9094.8|613
1600351200000|2020-09-17 14:00:00|9100.4|9098.9|9102.2|9100.7|9102.7|9101.2|9097.5|9095.4|591
1600351500000|2020-09-17 14:05:00|9102.1|9100.6|9101|9099.5|9102.7|9101.2|9094.6|9092.8|676
1600351800000|2020-09-17 14:10:00|9100.9|9099.4|9104|9101.6|9104.5|9102.9|9100.1|9097.7|689
1600352100000|2020-09-17 14:15:00|9104.1|9101.7|9103.7|9102.2|9106.4|9104.4|9101.3|9099.6|634
1600352400000|2020-09-17 14:20:00|9103.8|9102.3|9102.1|9100.6|9104.3|9102.4|9100.4|9098.9|566
1600352700000|2020-09-17 14:25:00|9102.2|9100.7|9105.3|9103.8|9105.8|9103.9|9101.9|9100.4|493
1600353000000|2020-09-17 14:30:00|9105.4|9103.9|9098|9095.6|9105.9|9103.9|9097.2|9094.9|884
1600353300000|2020-09-17 14:35:00|9097.2|9095.7|9099|9097.5|9102.9|9101|9097|9095|677
1600353600000|2020-09-17 14:40:00|9099.1|9097.6|9100.1|9097.7|9101.9|9099.8|9098.3|9096.4|616
1600353900000|2020-09-17 14:45:00|9100|9097.6|9100.1|9098.6|9103.1|9101.6|9098.1|9096.6|699
1600354200000|2020-09-17 14:50:00|9100|9098.5|9098.9|9096.5|9102|9100|9094.8|9092.6|649
1600354500000|2020-09-17 14:55:00|9099|9096.6|9103.8|9102.3|9105.7|9104.1|9098.7|9096.5|704
1600354800000|2020-09-17 15:00:00|9103.7|9102.2|9101.8|9100.3|9104.6|9103.1|9100|9098.5|516
1600355100000|2020-09-17 15:05:00|9101.9|9100.4|9101.1|9098.7|9102.7|9101.1|9098.1|9096.1|416
1600355400000|2020-09-17 15:10:00|9100.6|9099.1|9097.4|9095.9|9101|9099.1|9097.4|9095.7|335
1600355700000|2020-09-17 15:15:00|9097.6|9095.2|9095.7|9093.3|9097.6|9095.2|9094.3|9092.4|456
1600356000000|2020-09-17 15:20:00|9095.6|9093.2|9096|9094.5|9098.1|9096|9095.1|9093.1|345
1600356300000|2020-09-17 15:25:00|9095.4|9093.9|9095.8|9094.3|9098|9096.1|9094.8|9093.1|462
1600356600000|2020-09-17 15:30:00|9095.7|9094.2|9095.3|9093.8|9096.5|9094.5|9093.2|9091.1|380
1600356900000|2020-09-17 15:35:00|9095.4|9093.9|9097.1|9094.7|9097.3|9095.6|9094.8|9093.1|378
1600357200000|2020-09-17 15:40:00|9097|9094.6|9095.8|9094.3|9097.6|9096.1|9095.2|9093.4|344
1600357500000|2020-09-17 15:45:00|9095.7|9094.2|9096.9|9095.4|9097.9|9096.2|9095.7|9094.2|360
1600357800000|2020-09-17 15:50:00|9097|9095.5|9096.4|9094.9|9098|9096.5|9095.2|9093.7|390
1600358100000|2020-09-17 15:55:00|9096.3|9094.8|9098.6|9097.1|9099|9097.1|9096.3|9094.8|420
1600358400000|2020-09-17 16:00:00|9098.7|9097.2|9099|9097.5|9100.6|9098.8|9097.2|9095.7|372
1600358700000|2020-09-17 16:05:00|9099.2|9097.7|9098.4|9096.9|9099.5|9097.7|9097.5|9095.6|272
1600359000000|2020-09-17 16:10:00|9098.5|9097|9099.7|9098.2|9100.6|9098.7|9097.7|9095.8|245
1600359300000|2020-09-17 16:15:00|9099.8|9098.3|9102.3|9099.9|9102.3|9100.3|9098.5|9097|307
1600359600000|2020-09-17 16:20:00|9101.8|9100.3|9099.9|9098.4|9102.3|9100.6|9099.5|9098|331
1600359900000|2020-09-17 16:25:00|9100|9098.5|9098.1|9096.6|9100|9098.5|9098.1|9096.3|247
1600360200000|2020-09-17 16:30:00|9098.2|9096.7|9098.4|9096.9|9098.7|9097.1|9096.6|9095.1|218
1600360500000|2020-09-17 16:35:00|9098.3|9096.8|9098.4|9096.9|9099.5|9097.7|9097.6|9096.1|285
1600360800000|2020-09-17 16:40:00|9098.5|9097|9098.8|9097.3|9100.1|9098.6|9098.2|9096.7|268
1600361100000|2020-09-17 16:45:00|9098.9|9097.4|9100|9098.5|9100.9|9099.4|9098.6|9097.1|259
1600361400000|2020-09-17 16:50:00|9099.9|9098.4|9099.9|9098.4|9101.2|9099.1|9099.4|9097.6|261
1600361700000|2020-09-17 16:55:00|9100|9098.5|9099.2|9097.7|9100.5|9098.6|9098.5|9096.8|232
1600362000000|2020-09-17 17:00:00|9099.1|9097.6|9100.2|9097.8|9100.2|9098.4|9099|9097.3|203
1600362300000|2020-09-17 17:05:00|9099.7|9098.2|9099.8|9098.3|9100.2|9098.5|9099|9097.3|177
1600362600000|2020-09-17 17:10:00|9099.7|9098.2|9099.5|9098|9099.9|9098.4|9099.1|9097.5|118
1600362900000|2020-09-17 17:15:00|9099.4|9097.9|9099.1|9097.6|9099.6|9098.1|9098.4|9096.9|186
1600363200000|2020-09-17 17:20:00|9099.2|9097.7|9099|9097.5|9099.6|9097.7|9098.9|9097.2|126
1600363500000|2020-09-17 17:25:00|9099.1|9097.6|9100.2|9098.7|9100.5|9099|9099|9097.5|172
1600363800000|2020-09-17 17:30:00|9100.1|9098.6|9101.2|9099.7|9101.6|9100.1|9100|9098.5|225
1600364100000|2020-09-17 17:35:00|9101.4|9099.9|9101.6|9100.1|9102.2|9100.5|9100.7|9099.2|224
1600364400000|2020-09-17 17:40:00|9101.5|9100|9100.5|9099|9101.7|9100.2|9099.9|9098.4|233
1600364700000|2020-09-17 17:45:00|9100.4|9098.9|9095.8|9094.3|9100.5|9099|9095.7|9094.2|294
1600365000000|2020-09-17 17:50:00|9095.9|9094.4|9096.4|9094.9|9097.6|9096.1|9095.8|9094.3|304
1600365300000|2020-09-17 17:55:00|9096.5|9095|9095.6|9094.1|9096.5|9095|9094.4|9092.4|278
1600365600000|2020-09-17 18:00:00|9095.5|9094|9095.2|9093.7|9096.5|9095|9094.4|9092.6|262
1600365900000|2020-09-17 18:05:00|9095.1|9093.6|9092.9|9091.4|9095.1|9093.6|9092.9|9091.4|194
1600366200000|2020-09-17 18:10:00|9093|9091.5|9089.5|9088|9093|9091.5|9088.1|9086.3|290
1600366500000|2020-09-17 18:15:00|9089.6|9088.1|9091|9089.5|9091.3|9089.8|9088.7|9087.2|422
1600366800000|2020-09-17 18:20:00|9090.4|9088.9|9087.5|9086|9090.8|9089.3|9087.4|9085.6|353
1600367100000|2020-09-17 18:25:00|9087.4|9085.9|9090.2|9088.7|9090.6|9089.1|9087.4|9085.9|207
1600367400000|2020-09-17 18:30:00|9090.1|9088.6|9089.5|9088|9090.5|9089|9089.2|9087.4|279
1600367700000|2020-09-17 18:35:00|9089.4|9087.9|9089.4|9087.9|9090|9088.5|9088.9|9087.2|159
1600368000000|2020-09-17 18:40:00|9089.7|9088.2|9089.4|9087.9|9091.3|9089.4|9088.7|9087.2|256
1600368300000|2020-09-17 18:45:00|9089.5|9088|9088.6|9087.1|9090.2|9088.7|9088.4|9086.9|140
1600368600000|2020-09-17 18:50:00|9088.7|9087.2|9088.5|9087|9089.1|9087.2|9087.6|9085.8|167
1600368900000|2020-09-17 18:55:00|9089|9086.6|9090.5|9089|9090.7|9089.1|9088.5|9086.5|256
1600369200000|2020-09-17 19:00:00|9090.4|9088.9|9089.6|9088.1|9090.9|9089|9089.5|9087.6|188
1600369500000|2020-09-17 19:05:00|9089.5|9088|9088.6|9087.1|9090.1|9088.2|9087.5|9085.6|267
1600369800000|2020-09-17 19:10:00|9088.5|9087|9088.5|9086.1|9089.9|9087.9|9087.7|9085.9|265
1600370100000|2020-09-17 19:15:00|9088.6|9086.2|9087|9085.5|9089.2|9086.8|9086.9|9085.1|253
1600370400000|2020-09-17 19:20:00|9086.9|9085.4|9087.4|9085|9088.2|9086.3|9086.8|9084.9|212
1600370700000|2020-09-17 19:25:00|9087.5|9085.1|9085.2|9083.7|9087.5|9085.6|9085.1|9083.2|250
1600371000000|2020-09-17 19:30:00|9085.3|9083.8|9085.3|9083.8|9086|9084.3|9084.5|9082.6|216
1600371300000|2020-09-17 19:35:00|9085.2|9083.7|9084.4|9082.9|9085.8|9083.9|9083|9080.8|340
1600371600000|2020-09-17 19:40:00|9084.8|9082.4|9084.1|9081.7|9084.9|9082.7|9081.9|9080.1|277
1600371900000|2020-09-17 19:45:00|9084|9081.6|9083.2|9080.8|9085|9083|9082.7|9080.6|174
1600372200000|2020-09-17 19:50:00|9083.3|9080.9|9084|9082.5|9084.2|9082.7|9082.7|9080.7|233
1600372500000|2020-09-17 19:55:00|9084.1|9082.6|9081.8|9080.3|9084.4|9082.7|9081.3|9079.4|284
1600372800000|2020-09-17 20:00:00|9082.2|9079.8|9085.9|9083.5|9086.2|9083.8|9081.8|9079.8|238
1600373100000|2020-09-17 20:05:00|9085.8|9083.4|9083.1|9080.7|9085.9|9083.7|9083|9080.6|185
1600373400000|2020-09-17 20:10:00|9083.2|9080.8|9084.7|9082.3|9085.8|9083.4|9082.6|9080.7|239
1600373700000|2020-09-17 20:15:00|9084.8|9082.4|9085.7|9083.3|9086.5|9084.1|9084.6|9082.2|177
1600374000000|2020-09-17 20:20:00|9085.8|9083.4|9084.5|9082.1|9085.8|9083.7|9084.4|9082|126
1600374300000|2020-09-17 20:25:00|9084.7|9082.3|9085.8|9084.3|9087.2|9085.2|9084|9081.8|155
1600374600000|2020-09-17 20:30:00|9085.9|9084.4|9082.4|9080|9086.3|9084.4|9082.3|9079.9|255
1600374900000|2020-09-17 20:35:00|9082.6|9080.2|9083.1|9080.7|9083.3|9081.3|9082.2|9079.8|97
1600375200000|2020-09-17 20:40:00|9083|9080.6|9084.1|9082.6|9084.8|9082.6|9082.1|9080|156
1600375500000|2020-09-17 20:45:00|9084.6|9082.2|9086.1|9083.7|9087.5|9085.1|9083.9|9081.5|199
1600375800000|2020-09-17 20:50:00|9086|9083.6|9086.7|9084.3|9087.2|9084.8|9086|9083.6|120
1600376100000|2020-09-17 20:55:00|9086.8|9084.4|9084.7|9082.1|9086.9|9084.5|9084.7|9081|213
1600376400000|2020-09-17 21:00:00|9084.5|9081.9|9087.7|9082.7|9087.7|9082.7|9084.5|9081.1|31
1600376700000|2020-09-17 21:05:00|9086.3|9083.7|9086.3|9083.7|9090.9|9085.9|9086.3|9081.9|71
1600377000000|2020-09-17 21:10:00|9090.9|9085.9|9088|9083|9091|9086|9086.3|9082.6|127
1600377300000|2020-09-17 21:15:00|9088.1|9083.1|9089|9084|9089.9|9084.9|9087|9082|110
1600377600000|2020-09-17 21:20:00|9089.4|9084.4|9088.8|9083.8|9089.8|9084.8|9086.9|9082.1|75
1600377900000|2020-09-17 21:25:00|9089.3|9084.3|9088.4|9083.4|9090.4|9085.4|9086.9|9082.6|93
1600378200000|2020-09-17 21:30:00|9088.1|9083.1|9088|9083|9090.3|9085.3|9087.7|9082.7|135
1600378500000|2020-09-17 21:35:00|9088.2|9083.2|9086.5|9081.5|9088.6|9083.6|9086|9081|204
1600378800000|2020-09-17 21:40:00|9086.6|9081.6|9086.1|9081.1|9088.5|9083.5|9085.4|9080.4|259
1600379100000|2020-09-17 21:45:00|9086.5|9081.5|9086.7|9081.7|9088.9|9083.9|9085.3|9080.3|270
1600379400000|2020-09-17 21:50:00|9086.8|9081.8|9086.5|9081.5|9089.1|9084.1|9086.3|9081.3|191
1600379700000|2020-09-17 21:55:00|9086.6|9081.6|9086.9|9081.9|9087.9|9082.9|9086.3|9081.3|282
1600380000000|2020-09-17 22:00:00|9087.4|9082.4|9084.9|9082.1|9088|9083|9083.6|9081|645
1600380300000|2020-09-17 22:05:00|9085|9082|9084.8|9082.4|9085.5|9082.6|9083.9|9081.2|229
1600380600000|2020-09-17 22:10:00|9084.7|9082.3|9083.4|9081|9085|9082.6|9083.1|9080.7|186
1600380900000|2020-09-17 22:15:00|9083.5|9080.9|9083|9080.6|9083.6|9081.2|9082.7|9080.1|118
1600381200000|2020-09-17 22:20:00|9083.3|9080.9|9082.8|9080.4|9083.7|9081.3|9082.7|9080.3|120
1600381500000|2020-09-17 22:25:00|9082.9|9080.5|9083.6|9081.2|9083.7|9081.3|9082.7|9080.3|61
1600381800000|2020-09-17 22:30:00|9083.5|9081.1|9083.5|9081.1|9083.7|9081.4|9082.9|9081|49
1600382100000|2020-09-17 22:35:00|9083.6|9081.2|9083.6|9081.2|9083.7|9081.3|9082.8|9080.4|79
1600382400000|2020-09-17 22:40:00|9083.7|9081.3|9081.8|9079.4|9083.7|9081.3|9081.5|9079.1|143
1600382700000|2020-09-17 22:45:00|9081.7|9079.3|9081.9|9079.5|9082.2|9079.8|9081.6|9079.2|88
1600383000000|2020-09-17 22:50:00|9081.7|9079.3|9082|9079.6|9082.3|9079.9|9081.3|9078.9|69
1600383300000|2020-09-17 22:55:00|9082.1|9079.7|9082.9|9080.5|9082.9|9080.5|9081.9|9079.5|102
1600383600000|2020-09-17 23:00:00|9082.8|9080.4|9082.9|9080.5|9083.1|9080.7|9082.4|9080|92
1600383900000|2020-09-17 23:05:00|9083|9080.6|9082.9|9080.5|9084|9081.6|9082.8|9080.4|119
1600384200000|2020-09-17 23:10:00|9082.8|9080.4|9082.8|9080.4|9082.9|9080.7|9082.2|9079.8|99
1600384500000|2020-09-17 23:15:00|9082.7|9080.3|9082.6|9080.2|9083.5|9081.1|9082.5|9080.1|113
1600384800000|2020-09-17 23:20:00|9082.5|9080.1|9082.7|9080.3|9082.9|9080.9|9081.6|9079.4|131
1600385100000|2020-09-17 23:25:00|9082.6|9080.2|9081.9|9079.5|9082.9|9080.7|9081.7|9079.4|111
1600385400000|2020-09-17 23:30:00|9082|9079.6|9081.8|9079.4|9082.3|9080.3|9080.6|9078.7|200
1600385700000|2020-09-17 23:35:00|9081.9|9079.5|9083.2|9080.8|9083.3|9080.9|9081.3|9079.2|134
1600386000000|2020-09-17 23:40:00|9083|9080.6|9083.4|9081|9083.5|9081.4|9082.6|9080.5|104
1600386300000|2020-09-17 23:45:00|9083.5|9081.1|9084.4|9082|9084.6|9082.2|9083.4|9081|97
1600386600000|2020-09-17 23:50:00|9084.3|9081.9|9082.6|9080.2|9084.5|9082.1|9082.6|9080.2|85
1600386900000|2020-09-17 23:55:00|9082.7|9080.3|9084.5|9082.1|9084.6|9082.2|9082.6|9080.2|190
1600387200000|2020-09-18 00:00:00|9084.6|9082.2|9082.7|9080.3|9084.7|9082.3|9081.8|9079.5|305
1600387500000|2020-09-18 00:05:00|9082.8|9080.4|9078.2|9075.8|9083|9080.6|9077.7|9075.4|249
1600387800000|2020-09-18 00:10:00|9078.3|9075.9|9079.5|9077.1|9080.4|9078.3|9077.4|9075.4|399
1600388100000|2020-09-18 00:15:00|9079.6|9077.2|9080.6|9078.2|9081.3|9078.9|9079.6|9077.2|279
1600388400000|2020-09-18 00:20:00|9080.5|9078.1|9081.7|9079.3|9082.2|9080.3|9080.1|9077.7|241
1600388700000|2020-09-18 00:25:00|9081.6|9079.2|9083|9080.6|9083.7|9081.3|9080.9|9078.9|236
1600389000000|2020-09-18 00:30:00|9082.9|9080.5|9082|9079.6|9083|9080.9|9081.8|9079.4|155
1600389300000|2020-09-18 00:35:00|9081.8|9079.4|9082.1|9079.7|9082.1|9080.1|9080.9|9078.9|171
1600389600000|2020-09-18 00:40:00|9082|9079.6|9082.8|9080.4|9083.6|9081.4|9081.8|9079.5|189
1600389900000|2020-09-18 00:45:00|9082.7|9080.3|9082.9|9080.5|9083|9081.1|9081.7|9079.7|195
1600390200000|2020-09-18 00:50:00|9082.8|9080.4|9083.4|9081|9084.6|9082.5|9082.4|9080.3|178
1600390500000|2020-09-18 00:55:00|9083.7|9081.3|9082.6|9080.2|9085.2|9082.8|9082.4|9080.2|250
1600390800000|2020-09-18 01:00:00|9082.7|9080.3|9079.6|9078.1|9082.9|9080.5|9078.3|9076.4|315
1600391100000|2020-09-18 01:05:00|9079.4|9077.9|9082.8|9080.4|9082.9|9080.7|9079.2|9077.5|293
1600391400000|2020-09-18 01:10:00|9082.7|9080.3|9082.1|9079.7|9082.9|9080.8|9081.6|9079.4|236
1600391700000|2020-09-18 01:15:00|9082|9079.6|9082.7|9080.3|9085.1|9083.2|9081.6|9079.4|278
1600392000000|2020-09-18 01:20:00|9082.8|9080.4|9083.5|9081.1|9083.7|9081.8|9082.3|9080.1|255
1600392300000|2020-09-18 01:25:00|9083.6|9081.2|9085.1|9082.7|9085.2|9083.1|9083.5|9081.1|249
1600392600000|2020-09-18 01:30:00|9085|9082.6|9087.4|9085|9088.6|9086.7|9083.8|9081.8|368
1600392900000|2020-09-18 01:35:00|9087.5|9085.1|9083.4|9081|9087.8|9085.5|9082.8|9080.9|347
1600393200000|2020-09-18 01:40:00|9083.5|9081.1|9082|9080.5|9084.2|9082.3|9081.4|9079.6|381
1600393500000|2020-09-18 01:45:00|9081.9|9080.4|9083|9080.6|9084.3|9082.3|9081.9|9080.4|286
1600393800000|2020-09-18 01:50:00|9082.9|9080.5|9082.9|9080.5|9083.6|9081.7|9082.1|9080.2|193
1600394100000|2020-09-18 01:55:00|9082.8|9080.4|9086|9083.6|9086.2|9084.1|9082.2|9080.2|170
1600394400000|2020-09-18 02:00:00|9085.9|9083.5|9087.7|9085.3|9088|9085.6|9085|9083.1|267
1600394700000|2020-09-18 02:05:00|9087.8|9085.4|9087.7|9085.3|9087.9|9085.9|9086.1|9083.7|175
1600395000000|2020-09-18 02:10:00|9087.8|9085.4|9088.7|9086.3|9089.3|9087.4|9087.1|9085.1|293
1600395300000|2020-09-18 02:15:00|9088.8|9086.4|9089.7|9087.3|9090.2|9087.8|9088.5|9086.2|169
1600395600000|2020-09-18 02:20:00|9089.6|9087.2|9088.9|9087.4|9090.2|9088.1|9088|9086.5|234
1600395900000|2020-09-18 02:25:00|9088.8|9087.3|9088.4|9086|9089.2|9087.3|9087.4|9085.8|221
1600396200000|2020-09-18 02:30:00|9088.5|9086.1|9086.3|9084.8|9088.8|9086.7|9086|9084.2|223
1600396500000|2020-09-18 02:35:00|9086.2|9084.7|9087.2|9085.7|9087.7|9085.8|9086.1|9084.3|193
1600396800000|2020-09-18 02:40:00|9087.6|9085.2|9089.2|9086.8|9090.1|9087.7|9087.6|9085.2|177
1600397100000|2020-09-18 02:45:00|9089.1|9086.7|9089.5|9088|9090.6|9088.8|9088.5|9086.6|210
1600397400000|2020-09-18 02:50:00|9089.4|9087.9|9089.6|9087.2|9090.2|9088.1|9088.8|9086.8|162
1600397700000|2020-09-18 02:55:00|9089.1|9087.6|9088.8|9087.3|9089.7|9087.8|9088.1|9086.2|184
1600398000000|2020-09-18 03:00:00|9088.9|9087.4|9088.3|9085.9|9089.7|9087.8|9087.3|9084.9|215
1600398300000|2020-09-18 03:05:00|9088.2|9085.8|9086.2|9083.8|9088.3|9086.2|9085.6|9083.8|240
1600398600000|2020-09-18 03:10:00|9086.3|9083.9|9086|9083.6|9086.7|9084.7|9085.1|9083.1|219
1600398900000|2020-09-18 03:15:00|9085.9|9083.5|9086.1|9083.7|9086.8|9084.9|9085.4|9083.2|176
1600399200000|2020-09-18 03:20:00|9086|9083.6|9085.2|9082.8|9086.1|9083.7|9084.5|9082.5|127
1600399500000|2020-09-18 03:25:00|9085.1|9082.7|9085.2|9082.8|9086.1|9083.9|9084.7|9082.7|126
1600399800000|2020-09-18 03:30:00|9085.3|9082.9|9085.3|9082.9|9086|9083.6|9084.1|9082.2|134
1600400100000|2020-09-18 03:35:00|9085.2|9082.8|9084.2|9081.8|9085.3|9083.2|9083.8|9081.7|179
1600400400000|2020-09-18 03:40:00|9084.1|9081.7|9084.4|9082|9084.6|9082.3|9083.7|9081.7|105
1600400700000|2020-09-18 03:45:00|9084.5|9082.1|9084.1|9081.7|9084.9|9082.7|9083.8|9081.6|110
1600401000000|2020-09-18 03:50:00|9084.2|9081.8|9083.7|9081.3|9084.3|9082.2|9083.2|9081.1|122
1600401300000|2020-09-18 03:55:00|9083.8|9081.4|9084.7|9083.2|9085.2|9083.2|9083|9080.9|134
1600401600000|2020-09-18 04:00:00|9084.6|9083.1|9084.4|9082|9085.4|9083.4|9083.9|9081.9|136
1600401900000|2020-09-18 04:05:00|9084.5|9082.1|9085.6|9084.1|9086.1|9084.2|9084.4|9082|147
1600402200000|2020-09-18 04:10:00|9085.9|9083.5|9086.1|9083.7|9086.8|9084.9|9085.5|9083.3|160
1600402500000|2020-09-18 04:15:00|9086|9083.6|9086.3|9083.9|9086.8|9084.9|9085.1|9083.1|137
1600402800000|2020-09-18 04:20:00|9086.2|9083.8|9085.5|9083.1|9086.4|9084|9084.8|9082.9|172
1600403100000|2020-09-18 04:25:00|9085.6|9083.2|9085.6|9083.2|9086.1|9084|9084.8|9082.7|147
1600403400000|2020-09-18 04:30:00|9085.5|9083.1|9084.2|9081.8|9085.6|9083.5|9083.5|9081.6|144
1600403700000|2020-09-18 04:35:00|9084.3|9081.9|9085.1|9082.7|9085.3|9082.9|9083.8|9081.7|139
1600404000000|2020-09-18 04:40:00|9085|9082.6|9086.1|9083.7|9086.3|9083.9|9084.2|9082.1|168
1600404300000|2020-09-18 04:45:00|9086.2|9083.8|9085.7|9084.2|9086.3|9084.2|9085.6|9083.4|115
1600404600000|2020-09-18 04:50:00|9086.1|9083.7|9085|9083.5|9086.4|9084.2|9084.9|9083|114
1600404900000|2020-09-18 04:55:00|9085.1|9083.6|9086|9083.6|9086.8|9084.5|9085.1|9083.2|152
1600405200000|2020-09-18 05:00:00|9086.2|9083.8|9086.4|9084|9086.9|9084.9|9085.6|9083.6|161
1600405500000|2020-09-18 05:05:00|9086.6|9084.2|9086.1|9084.6|9086.8|9084.8|9085.6|9083.7|125
1600405800000|2020-09-18 05:10:00|9086|9084.5|9087.2|9084.8|9087.6|9085.5|9085.6|9084.1|169
1600406100000|2020-09-18 05:15:00|9086.9|9085.4|9087.3|9084.9|9088.4|9086.6|9086.4|9084.6|246
1600406400000|2020-09-18 05:20:00|9087.1|9084.7|9086|9084.5|9087.3|9085.4|9085.8|9083.7|171
1600406700000|2020-09-18 05:25:00|9085.9|9084.4|9085.1|9083.6|9087|9085|9084.9|9083.2|122
1600407000000|2020-09-18 05:30:00|9085.2|9083.7|9084.5|9083|9086.5|9084.8|9084|9082.5|245
1600407300000|2020-09-18 05:35:00|9084.4|9082.9|9085.1|9083.6|9086.3|9084.3|9084.3|9082.3|171
1600407600000|2020-09-18 05:40:00|9085|9083.5|9085.6|9083.2|9086.8|9084.4|9084.8|9083|198
1600407900000|2020-09-18 05:45:00|9085.5|9083.1|9085.5|9084|9086.3|9084.3|9084.8|9083|237
1600408200000|2020-09-18 05:50:00|9085.4|9083.9|9086.6|9085.1|9088|9086.4|9085.2|9083.5|304
1600408500000|2020-09-18 05:55:00|9086.5|9085|9084.5|9082.1|9086.7|9085.2|9084.3|9081.9|231
1600408800000|2020-09-18 06:00:00|9084.4|9082|9087.2|9084.8|9087.4|9085.4|9083.9|9081.5|423
1600409100000|2020-09-18 06:05:00|9087.3|9084.9|9084.9|9083.4|9087.3|9085.2|9084.9|9083.1|311
1600409400000|2020-09-18 06:10:00|9085|9083.5|9084.9|9083.4|9085.6|9084|9084|9082.1|272
1600409700000|2020-09-18 06:15:00|9085|9083.5|9085.7|9084.2|9087.8|9085.8|9084.9|9082.9|341
1600410000000|2020-09-18 06:20:00|9085.8|9084.3|9084.6|9083.1|9087.8|9085.9|9084.6|9082.8|308
1600410300000|2020-09-18 06:25:00|9084.7|9083.2|9085.3|9083.8|9085.4|9083.9|9083.7|9082.2|340
1600410600000|2020-09-18 06:30:00|9085.2|9083.7|9084.6|9083.1|9087.3|9085.7|9084|9082.5|355
1600410900000|2020-09-18 06:35:00|9084.4|9082.9|9083.1|9081.6|9085|9083.4|9081.8|9079.9|361
1600411200000|2020-09-18 06:40:00|9083|9081.5|9082.3|9080.8|9083.5|9081.8|9081|9079.5|488
1600411500000|2020-09-18 06:45:00|9082.2|9080.7|9081.6|9079.2|9083.9|9082.4|9081.1|9079.1|339
1600411800000|2020-09-18 06:50:00|9081.1|9079.6|9081.1|9079.6|9082.9|9081.1|9080.8|9078.9|360
1600412100000|2020-09-18 06:55:00|9081|9079.5|9080.8|9079.3|9082.1|9080|9078|9076.1|503
1600412400000|2020-09-18 07:00:00|9080.9|9079.4|9082.1|9079.7|9083.5|9081.5|9079.8|9078.3|468
1600412700000|2020-09-18 07:05:00|9082|9079.6|9076.5|9075|9082.1|9080.1|9075.8|9074.2|549
1600413000000|2020-09-18 07:10:00|9076.4|9074.9|9080.4|9078.9|9080.5|9079|9075.9|9074.4|430
1600413300000|2020-09-18 07:15:00|9080.5|9079|9080.5|9079|9083.9|9082.4|9079.9|9078.4|495
1600413600000|2020-09-18 07:20:00|9080.6|9079.1|9082.8|9081.3|9083.5|9082|9079.1|9077.4|590
1600413900000|2020-09-18 07:25:00|9082.7|9081.2|9081.9|9079.5|9083.7|9081.7|9080.6|9079.1|427
1600414200000|2020-09-18 07:30:00|9081.8|9079.4|9083.1|9081.6|9083.7|9082.2|9080.6|9078.7|429
1600414500000|2020-09-18 07:35:00|9083.2|9081.7|9082.4|9080.9|9084.6|9082.7|9081.7|9080|334
1600414800000|2020-09-18 07:40:00|9082.5|9081|9083|9081.5|9084|9082.1|9081.7|9080|360
1600415100000|2020-09-18 07:45:00|9082.9|9081.4|9084.2|9081.8|9085.4|9083.4|9082.9|9081.2|353
1600415400000|2020-09-18 07:50:00|9084|9081.6|9084.1|9082.6|9084.6|9082.7|9082.9|9081.2|358
1600415700000|2020-09-18 07:55:00|9084.2|9082.7|9086.4|9084.9|9087.2|9085.6|9083.6|9082.1|384
1600416000000|2020-09-18 08:00:00|9086.3|9084.8|9087.1|9085.6|9088.8|9087.1|9086.1|9083.9|474
1600416300000|2020-09-18 08:05:00|9086.7|9085.2|9087|9085.5|9087.9|9086.1|9086.3|9084.6|321
1600416600000|2020-09-18 08:10:00|9086.9|9085.4|9089.6|9087.2|9090.3|9088.2|9086.1|9084.6|296
1600416900000|2020-09-18 08:15:00|9089.8|9087.4|9086.3|9084.8|9089.8|9088|9086.2|9084.7|315
1600417200000|2020-09-18 08:20:00|9086.4|9084.9|9088.2|9086.7|9088.7|9087.2|9086.3|9084.8|294
1600417500000|2020-09-18 08:25:00|9088.1|9086.6|9085.3|9082.9|9088.4|9086.9|9083.9|9082.1|323
1600417800000|2020-09-18 08:30:00|9084.8|9083.3|9082.9|9081.4|9086.4|9084.9|9081|9079.3|498
1600418100000|2020-09-18 08:35:00|9082.8|9081.3|9084.8|9083.3|9084.9|9083.3|9081.9|9080.1|440
1600418400000|2020-09-18 08:40:00|9084.7|9083.2|9085|9082.6|9085.8|9083.9|9082.6|9081.1|382
1600418700000|2020-09-18 08:45:00|9085.1|9083.5|9085.1|9082.7|9086|9084.4|9083.6|9082|352
1600419000000|2020-09-18 08:50:00|9084.6|9083.1|9082.9|9081.4|9087.3|9085.4|9082|9080.5|438
1600419300000|2020-09-18 08:55:00|9082.8|9081.3|9085.3|9082.9|9085.4|9083.4|9082|9080.2|342
1600419600000|2020-09-18 09:00:00|9085.4|9083|9088.3|9086.8|9088.7|9087.2|9082.3|9080.3|486
1600419900000|2020-09-18 09:05:00|9088.4|9086.9|9086.9|9085.4|9088.8|9087.3|9085.8|9084.3|388
1600420200000|2020-09-18 09:10:00|9087|9085.5|9086.2|9084.7|9087.5|9085.5|9084.6|9083.1|272
1600420500000|2020-09-18 09:15:00|9086.4|9084.9|9083.3|9081.8|9087.5|9085.6|9082.7|9081.2|444
1600420800000|2020-09-18 09:20:00|9083.6|9082.1|9086.2|9084.7|9087.4|9085.7|9083.1|9081.6|409
1600421100000|2020-09-18 09:25:00|9086.1|9084.6|9086.6|9085.1|9087|9085.2|9085.6|9083.7|302
1600421400000|2020-09-18 09:30:00|9086.9|9084.5|9084.2|9082.7|9086.9|9084.9|9084.1|9082.6|390
1600421700000|2020-09-18 09:35:00|9084.3|9082.8|9082.5|9081|9085.4|9083.9|9082.4|9080.9|335
1600422000000|2020-09-18 09:40:00|9082.6|9081.1|9078.8|9077.3|9082.7|9081.2|9078.4|9076.9|337
1600422300000|2020-09-18 09:45:00|9078.9|9077.4|9077.3|9075.8|9079.7|9078.2|9076.9|9075.4|418
1600422600000|2020-09-18 09:50:00|9077.2|9075.7|9080.2|9078.7|9081.7|9080.1|9076.8|9075.3|410
1600422900000|2020-09-18 09:55:00|9080.1|9078.6|9081|9079.5|9082.3|9080.8|9079.5|9078|429
1600423200000|2020-09-18 10:00:00|9080.9|9079.4|9081|9079.5|9085.3|9083.8|9080.8|9079.1|442
1600423500000|2020-09-18 10:05:00|9080.9|9079.4|9085.3|9083.8|9086.4|9084.4|9080.8|9079.3|447
1600423800000|2020-09-18 10:10:00|9085.4|9083.9|9085.5|9084|9087.8|9085.9|9084.3|9082.2|379
1600424100000|2020-09-18 10:15:00|9085.4|9083.9|9084.8|9083.3|9087.6|9085.7|9084.1|9082.1|382
1600424400000|2020-09-18 10:20:00|9084.9|9083.4|9085.6|9084.1|9086.4|9084.6|9083.6|9081.7|368
1600424700000|2020-09-18 10:25:00|9085.5|9084|9085.5|9084|9087.6|9085.9|9085|9083.5|363
1600425000000|2020-09-18 10:30:00|9085.6|9084.1|9085.4|9083.9|9087.5|9086|9085.1|9083.5|288
1600425300000|2020-09-18 10:35:00|9085.7|9084.2|9089.1|9087.6|9089.4|9087.7|9083.3|9081.6|304
1600425600000|2020-09-18 10:40:00|9089.6|9087.2|9091.9|9090.4|9095.4|9093.4|9088.5|9087|501
1600425900000|2020-09-18 10:45:00|9092|9090.5|9095.4|9093|9096.1|9094.2|9091.4|9089.4|500
1600426200000|2020-09-18 10:50:00|9095.5|9093.1|9097.3|9095.8|9097.8|9095.9|9094.1|9092.3|357
1600426500000|2020-09-18 10:55:00|9097.2|9095.7|9095.6|9093.2|9100.9|9098.7|9095.1|9093.2|450
1600426800000|2020-09-18 11:00:00|9095.7|9093.3|9094.4|9092.9|9097.5|9095.1|9094.4|9092.9|381
1600427100000|2020-09-18 11:05:00|9094.5|9093|9094.1|9091.7|9095|9093|9091.8|9089.9|479
1600427400000|2020-09-18 11:10:00|9094.2|9091.8|9099.5|9097.1|9099.5|9097.7|9093.7|9091.6|370
1600427700000|2020-09-18 11:15:00|9099.6|9097.2|9098|9096.5|9100.4|9098.3|9096.9|9094.7|280
1600428000000|2020-09-18 11:20:00|9098.3|9096.8|9097.4|9095.9|9100.2|9098.7|9096.5|9095|322
1600428300000|2020-09-18 11:25:00|9097.5|9096|9100|9097.6|9101.2|9099.3|9097.4|9095.9|311
1600428600000|2020-09-18 11:30:00|9099.9|9097.5|9097.6|9096.1|9100|9098|9097|9095.1|274
1600428900000|2020-09-18 11:35:00|9097.5|9096|9096.4|9094.9|9098.4|9096.9|9095.1|9093.1|361
1600429200000|2020-09-18 11:40:00|9096.3|9094.8|9101|9098.6|9101.6|9099.4|9096.3|9094.8|339
1600429500000|2020-09-18 11:45:00|9101.1|9098.7|9105|9103.5|9105|9103.5|9101|9098.6|344
1600429800000|2020-09-18 11:50:00|9105.1|9103.6|9104.1|9102.6|9107.4|9105.4|9103.4|9101.7|512
1600430100000|2020-09-18 11:55:00|9104.2|9102.7|9101.3|9098.9|9105.8|9104|9100.3|9098.1|559
1600430400000|2020-09-18 12:00:00|9101.5|9099.1|9103.4|9101|9103.4|9101.6|9100|9098|470
1600430700000|2020-09-18 12:05:00|9103.3|9100.9|9104.8|9102.4|9106.4|9104.2|9101.8|9099.7|417
1600431000000|2020-09-18 12:10:00|9104.7|9102.3|9107.5|9105.1|9107.9|9106.1|9103.3|9101.4|478
1600431300000|2020-09-18 12:15:00|9107.6|9105.2|9107.3|9104.9|9107.9|9106|9104.5|9102.6|587
1600431600000|2020-09-18 12:20:00|9107.1|9104.7|9105.4|9103|9107.4|9105.5|9104.8|9102.5|484
1600431900000|2020-09-18 12:25:00|9105.3|9102.9|9103.6|9101.2|9105.8|9103.8|9103.1|9101|381
1600432200000|2020-09-18 12:30:00|9103.5|9101.1|9098.8|9097.3|9104.6|9102.7|9097.3|9095.5|433
1600432500000|2020-09-18 12:35:00|9098.6|9096.4|9098.2|9096.7|9102.4|9100.3|9097.7|9095.8|441
1600432800000|2020-09-18 12:40:00|9098.1|9096.6|9099.4|9097.9|9101.6|9099.9|9098.1|9096.2|521
1600433100000|2020-09-18 12:45:00|9099.5|9098|9098.8|9097.3|9100.2|9098.3|9097.5|9095.9|358
1600433400000|2020-09-18 12:50:00|9098.9|9097.4|9100|9097.6|9101.8|9100.1|9098.6|9096.5|363
1600433700000|2020-09-18 12:55:00|9100.1|9097.7|9096.1|9093.7|9100.5|9098.8|9095.6|9093.7|494
1600434000000|2020-09-18 13:00:00|9096|9093.6|9094.6|9093.1|9097.2|9095.2|9093.3|9091.2|528
1600434300000|2020-09-18 13:05:00|9094.5|9093|9095.3|9093.8|9096.7|9094.4|9092|9089.8|410
1600434600000|2020-09-18 13:10:00|9095.5|9094|9099.5|9097.1|9099.5|9097.4|9095.2|9093.3|387
1600434900000|2020-09-18 13:15:00|9099.4|9097|9097.4|9095|9099.8|9098.1|9095.5|9093.7|375
1600435200000|2020-09-18 13:20:00|9097.5|9095.1|9100.6|9098.2|9101.5|9099.1|9096.2|9094.2|459
1600435500000|2020-09-18 13:25:00|9100.7|9098.3|9100.6|9099.1|9102.1|9100.3|9098.5|9096.7|435
1600435800000|2020-09-18 13:30:00|9100.2|9098.7|9102.3|9100.8|9103.2|9101.3|9099.5|9097.4|492
1600436100000|2020-09-18 13:35:00|9102.2|9100.7|9105.4|9103.9|9108.9|9107.1|9101.8|9099.7|559
1600436400000|2020-09-18 13:40:00|9105.3|9103.8|9103.4|9101.9|9106.3|9104.5|9102|9100.2|514
1600436700000|2020-09-18 13:45:00|9103.5|9102|9104.4|9102.9|9105.3|9103.8|9102.6|9100.8|506
1600437000000|2020-09-18 13:50:00|9104.5|9103|9105.9|9104.4|9107.4|9105.5|9103.9|9102.3|606
1600437300000|2020-09-18 13:55:00|9106|9104.5|9110.9|9108.5|9111|9108.6|9105.1|9103|383
1600437600000|2020-09-18 14:00:00|9111|9108.6|9111.9|9110.4|9114.7|9112.8|9106.8|9104.8|726
1600437900000|2020-09-18 14:05:00|9112.1|9110.6|9110.1|9108.6|9112.8|9111.3|9108|9106.5|528
1600438200000|2020-09-18 14:10:00|9110.2|9108.7|9107.7|9106.2|9110.3|9108.8|9107|9105.5|395
1600438500000|2020-09-18 14:15:00|9108.3|9106.8|9104.2|9102.7|9108.6|9107.1|9103.9|9101.9|558
1600438800000|2020-09-18 14:20:00|9104.1|9102.6|9103.3|9101.8|9104.4|9102.9|9101.3|9099.8|536
1600439100000|2020-09-18 14:25:00|9103.2|9101.7|9099.5|9098|9104.6|9103.1|9098.8|9097.3|542
1600439400000|2020-09-18 14:30:00|9099.9|9097.5|9105|9102.6|9105.6|9103.8|9099.4|9097.4|561
1600439700000|2020-09-18 14:35:00|9105.1|9102.7|9100.9|9099.4|9105.1|9103|9100.7|9099.2|535
1600440000000|2020-09-18 14:40:00|9101|9099.5|9097|9095.5|9101|9099.5|9096.3|9094.8|707
1600440300000|2020-09-18 14:45:00|9096.9|9095.4|9095.1|9093.6|9099.7|9098.1|9094.8|9093.1|693
1600440600000|2020-09-18 14:50:00|9095.2|9093.7|9098.1|9096.6|9101.3|9099.1|9095.1|9093.4|738
1600440900000|2020-09-18 14:55:00|9098|9096.5|9096.3|9094.8|9098.4|9096.7|9091.2|9089.3|893
1600441200000|2020-09-18 15:00:00|9096.9|9094.5|9099.2|9097.7|9099.5|9097.9|9096|9094.3|781
1600441500000|2020-09-18 15:05:00|9099.1|9097.6|9092.2|9090.7|9099.1|9097.6|9092.1|9090.6|354
1600441800000|2020-09-18 15:10:00|9092.1|9090.6|9092.8|9091.3|9094.6|9093.1|9091.2|9089.7|471
1600442100000|2020-09-18 15:15:00|9092.9|9091.4|9093.1|9091.6|9093.1|9091.6|9089.3|9087.8|461
1600442400000|2020-09-18 15:20:00|9093.4|9091.9|9091.6|9090.1|9093.5|9092|9089.7|9088|385
1600442700000|2020-09-18 15:25:00|9091.7|9090.2|9091.5|9090|9093.3|9091.8|9089.9|9088.1|369
1600443000000|2020-09-18 15:30:00|9091.6|9090.1|9092.4|9090.9|9092.9|9091.4|9090.8|9089.3|355
1600443300000|2020-09-18 15:35:00|9092.3|9090.8|9094.4|9092.9|9096.6|9094.8|9092.3|9090.8|366
1600443600000|2020-09-18 15:40:00|9094.5|9093|9095.9|9094.4|9096.6|9094.7|9093.6|9092.1|314
1600443900000|2020-09-18 15:45:00|9095.8|9094.3|9095.9|9094.4|9097.1|9095.6|9093.5|9092|349
1600444200000|2020-09-18 15:50:00|9096|9094.5|9094.8|9093.3|9097.1|9095.6|9094.4|9092.9|291
1600444500000|2020-09-18 15:55:00|9095|9093.5|9097|9095.5|9097.2|9095.7|9094.1|9092.6|235
1600444800000|2020-09-18 16:00:00|9097.5|9096|9096.9|9095.4|9097.8|9096.3|9096|9094.5|194
1600445100000|2020-09-18 16:05:00|9096.5|9095|9095.1|9093.6|9096.5|9095|9094.6|9093.1|251
1600445400000|2020-09-18 16:10:00|9095.2|9093.7|9096.8|9095.3|9098|9096.5|9095|9093.5|233
1600445700000|2020-09-18 16:15:00|9096.7|9095.2|9098.7|9097.2|9099.3|9097.8|9096.7|9095.2|205
1600446000000|2020-09-18 16:20:00|9098.6|9097.1|9097.8|9096.3|9099.4|9097.9|9097.7|9096.2|226
1600446300000|2020-09-18 16:25:00|9097.9|9096.4|9094.5|9093|9098|9096.5|9094.2|9092.7|311
1600446600000|2020-09-18 16:30:00|9094.4|9092.9|9094.2|9092.7|9094.6|9093.1|9092.7|9091.2|304
1600446900000|2020-09-18 16:35:00|9094.1|9092.6|9092.8|9091.3|9094.7|9093|9092.4|9090.7|355
1600447200000|2020-09-18 16:40:00|9092.7|9091.2|9093.4|9091.9|9094.8|9092.9|9092.5|9090.6|230
1600447500000|2020-09-18 16:45:00|9093.2|9091|9091|9089.5|9093.8|9091.5|9089.9|9087.8|276
1600447800000|2020-09-18 16:50:00|9090.9|9089.4|9091.4|9089.9|9093.2|9091.3|9090.3|9088.6|406
1600448100000|2020-09-18 16:55:00|9091.5|9090|9093.2|9090.8|9094.5|9092.9|9091|9089.5|350
1600448400000|2020-09-18 17:00:00|9092.7|9091.2|9094.6|9093.1|9095.3|9093.7|9092.4|9090.9|385
1600448700000|2020-09-18 17:05:00|9094.5|9093|9096.5|9095|9096.7|9095|9094.3|9092.3|272
1600449000000|2020-09-18 17:10:00|9096.2|9094.7|9096.1|9094.6|9096.4|9094.8|9095.5|9093.8|206
1600449300000|2020-09-18 17:15:00|9096.2|9094.7|9099.2|9097.7|9099.3|9097.8|9096|9094.4|332
1600449600000|2020-09-18 17:20:00|9099.1|9097.6|9101|9099.5|9101.8|9100.3|9098.9|9097.4|342
1600449900000|2020-09-18 17:25:00|9101.1|9099.6|9104.3|9102.8|9105.4|9103.6|9100.8|9099.3|473
1600450200000|2020-09-18 17:30:00|9104.4|9102.9|9103.1|9101.6|9106.3|9104.8|9103|9101.3|510
1600450500000|2020-09-18 17:35:00|9103.2|9101.7|9102|9099.6|9105.3|9103.7|9101.7|9099.6|506
1600450800000|2020-09-18 17:40:00|9102.1|9099.7|9100.6|9099.1|9103.7|9101.8|9099.6|9097.7|554
1600451100000|2020-09-18 17:45:00|9100.5|9099|9100.1|9098.6|9102.4|9100.4|9098.9|9096.8|421
1600451400000|2020-09-18 17:50:00|9100|9098.5|9100|9098.5|9100.9|9099.4|9099.6|9097.9|305
1600451700000|2020-09-18 17:55:00|9099.9|9098.4|9100.3|9098.8|9101.3|9099.5|9099.6|9097.9|366
1600452000000|2020-09-18 18:00:00|9100.2|9098.7|9099.9|9098.4|9103.1|9101.1|9099.7|9098|402
1600452300000|2020-09-18 18:05:00|9100|9098.5|9100.4|9098.9|9100.8|9099.1|9099.1|9097.1|338
1600452600000|2020-09-18 18:10:00|9100.5|9099|9099.6|9098.1|9100.9|9099.4|9099.6|9098|270
1600452900000|2020-09-18 18:15:00|9099.7|9098.2|9100|9098.5|9100.9|9099.4|9098.9|9097.2|282
1600453200000|2020-09-18 18:20:00|9099.9|9098.4|9099.1|9097.6|9100.5|9099|9098.7|9096.7|250
1600453500000|2020-09-18 18:25:00|9099|9097.5|9099.4|9097.9|9099.7|9098.2|9098|9096.5|204
1600453800000|2020-09-18 18:30:00|9099.5|9098|9098.6|9097.1|9099.7|9098.2|9098.4|9096.9|182
1600454100000|2020-09-18 18:35:00|9098.5|9097|9099.6|9098.1|9099.6|9098.1|9097.8|9096.3|191
1600454400000|2020-09-18 18:40:00|9099.7|9098.2|9099.4|9097.9|9100.1|9098.6|9098.5|9097|207
1600454700000|2020-09-18 18:45:00|9099.5|9098|9099.8|9098.3|9100.5|9099|9098.4|9096.9|263
1600455000000|2020-09-18 18:50:00|9099.9|9098.4|9101.6|9100.1|9101.7|9100.2|9099|9097.5|254
1600455300000|2020-09-18 18:55:00|9101.8|9100.3|9101.2|9099.7|9103.4|9101.9|9101|9099.5|288
1600455600000|2020-09-18 19:00:00|9101.3|9099.8|9105.1|9103.6|9105.2|9103.7|9101.1|9099.6|441
1600455900000|2020-09-18 19:05:00|9105|9103.5|9105.3|9103.8|9105.7|9103.9|9103.3|9101.7|305
1600456200000|2020-09-18 19:10:00|9105.2|9103.7|9105|9103.5|9106|9104.4|9104.1|9102.5|227
1600456500000|2020-09-18 19:15:00|9104.9|9103.4|9106.1|9104.6|9106.2|9104.7|9104.3|9102.3|155
1600456800000|2020-09-18 19:20:00|9106|9104.5|9107.6|9106.1|9108|9106.5|9105|9103.5|282
1600457100000|2020-09-18 19:25:00|9108|9105.6|9107|9105.5|9108.2|9106.3|9106.4|9104.9|245
1600457400000|2020-09-18 19:30:00|9107.1|9105.6|9105.4|9103.9|9107.1|9105.6|9105.2|9103.7|278
1600457700000|2020-09-18 19:35:00|9105.5|9104|9105.6|9104.1|9106.2|9104.7|9105.2|9103.7|179
1600458000000|2020-09-18 19:40:00|9105.5|9104|9105.6|9104.1|9106.6|9104.9|9105.4|9103.9|193
1600458300000|2020-09-18 19:45:00|9105.5|9104|9107|9105.5|9107.4|9105.6|9105.2|9103.3|188
1600458600000|2020-09-18 19:50:00|9106.9|9105.4|9107|9105.5|9107.5|9105.8|9106|9104.2|215
1600458900000|2020-09-18 19:55:00|9106.9|9105.4|9106.1|9104.6|9108.4|9106.7|9105.6|9103.8|273
1600459200000|2020-09-18 20:00:00|9106.2|9104.7|9106.6|9104.2|9107.9|9105.5|9105.9|9104.1|204
1600459500000|2020-09-18 20:05:00|9106.8|9104.4|9108.3|9105.9|9108.6|9106.2|9106.4|9104|154
1600459800000|2020-09-18 20:10:00|9108.4|9106|9109.4|9107.9|9110.1|9108.1|9107.8|9105.9|172
1600460100000|2020-09-18 20:15:00|9109.2|9107.7|9110.7|9108.3|9111|9109|9109.1|9106.7|259
1600460400000|2020-09-18 20:20:00|9110.8|9108.4|9111.7|9109.3|9112.1|9109.7|9110.6|9108.2|114
1600460700000|2020-09-18 20:25:00|9111.6|9109.2|9113.9|9111.5|9114|9111.7|9111.3|9109.1|141
1600461000000|2020-09-18 20:30:00|9114|9111.6|9112.9|9110.5|9114|9111.7|9112.2|9109.8|126
1600461300000|2020-09-18 20:35:00|9113|9110.6|9112.7|9110.3|9113.7|9111.3|9112.4|9110|109
1600461600000|2020-09-18 20:40:00|9112.9|9110.5|9112.5|9110.1|9112.9|9110.5|9112.3|9109.9|71
1600461900000|2020-09-18 20:45:00|9112.4|9110|9113.6|9111.2|9114.6|9112.2|9112.3|9109.9|162
1600462200000|2020-09-18 20:50:00|9113.9|9111.5|9114.1|9111.7|9115.1|9112.7|9113.2|9110.8|162
1600462500000|2020-09-18 20:55:00|9114.2|9111.8|9114.6|9112.2|9115.4|9113|9113.4|9111|256
1600632000000|2020-09-20 20:00:00|9111.7|9100.7|9111.7|9100.7|9112.4|9101.4|9111.7|9100.7|14
1600632300000|2020-09-20 20:05:00|9112.1|9101.1|9111.7|9100.7|9112.4|9101.4|9111.7|9100.7|11
1600632600000|2020-09-20 20:10:00|9112.1|9101.1|9111.9|9100.9|9112.6|9101.6|9111.5|9100.5|18
1600632900000|2020-09-20 20:15:00|9112.1|9101.1|9112.1|9101.1|9112.8|9101.8|9112.1|9101.1|10
1600633200000|2020-09-20 20:20:00|9112.5|9101.5|9112.5|9101.5|9112.5|9101.5|9112.1|9101.1|9
1600633500000|2020-09-20 20:25:00|9112.1|9101.1|9111.7|9100.7|9112.1|9101.8|9108|9100.1|7
1600633800000|2020-09-20 20:30:00|9111.1|9100.1|9111.4|9100.4|9112.2|9101.2|9111.1|9100.1|8
1600634100000|2020-09-20 20:35:00|9111.7|9100.7|9111.7|9100.7|9111.7|9100.7|9111.1|9100.1|10
1600634400000|2020-09-20 20:40:00|9111.1|9100.1|9111.7|9100.7|9111.7|9100.7|9111.1|9100.1|8
1600634700000|2020-09-20 20:45:00|9111.1|9100.1|9111.3|9100.3|9111.7|9100.7|9111.1|9100.1|10
1600635000000|2020-09-20 20:50:00|9111.4|9100.4|9111.4|9100.4|9111.8|9100.8|9111.4|9100.4|3
1600635300000|2020-09-20 20:55:00|9111.8|9100.8|9111.5|9100.5|9111.8|9100.8|9111.4|9100.4|5
1600635600000|2020-09-20 21:00:00|9112.2|9101.2|9107.2|9103.8|9120.8|9113.3|9107.2|9099.7|69
1600635900000|2020-09-20 21:05:00|9107.3|9103.9|9107.4|9102.4|9113.3|9106|9105.1|9099.1|81
1600636200000|2020-09-20 21:10:00|9107.8|9102.8|9108.8|9103.8|9110|9105|9107.4|9102.4|134
1600636500000|2020-09-20 21:15:00|9109.2|9104.2|9109.1|9104.1|9111.1|9106.1|9107.8|9102.8|132
1600636800000|2020-09-20 21:20:00|9109.2|9104.2|9108.5|9103.5|9110.2|9105.2|9107.1|9102.1|161
1600637100000|2020-09-20 21:25:00|9108.2|9103.2|9108.1|9103.1|9109.3|9104.3|9106.6|9101.6|117
1600637400000|2020-09-20 21:30:00|9107.9|9102.9|9106|9101|9109.9|9104.9|9105.2|9100.2|155
1600637700000|2020-09-20 21:35:00|9105.6|9100.6|9107.4|9102.4|9108.9|9103.9|9105.1|9100.1|108
1600638000000|2020-09-20 21:40:00|9107.3|9102.3|9108.5|9103.5|9110.3|9105.3|9105.6|9100.6|117
1600638300000|2020-09-20 21:45:00|9108.6|9103.6|9106.7|9101.7|9108.8|9103.8|9105.6|9100.6|123
1600638600000|2020-09-20 21:50:00|9107|9102|9106.3|9101.3|9110.9|9105.9|9106.1|9101.1|210
1600638900000|2020-09-20 21:55:00|9108.4|9103.4|9111.6|9106.6|9113.5|9108.5|9106.2|9101.2|251
1600639200000|2020-09-20 22:00:00|9112.5|9107.5|9111.3|9106.3|9113.3|9108.3|9107.7|9102.7|517
1600639500000|2020-09-20 22:05:00|9111.2|9106.2|9111.1|9106.9|9113.9|9110.2|9109.1|9104.1|410
1600639800000|2020-09-20 22:10:00|9111.2|9106.7|9111|9108.6|9112.6|9109.3|9110.3|9106.5|320
1600640100000|2020-09-20 22:15:00|9110.9|9108.5|9106.1|9103.6|9112.3|9109.8|9105.4|9102.3|419
1600640400000|2020-09-20 22:20:00|9106|9103.5|9106.2|9103.8|9107.2|9104.8|9105|9102.6|199
1600640700000|2020-09-20 22:25:00|9106.3|9103.9|9106.4|9104|9106.9|9104.5|9104.3|9101.9|193
1600641000000|2020-09-20 22:30:00|9106.5|9104.1|9108.8|9106.4|9109.7|9107.3|9106.4|9104|272
1600641300000|2020-09-20 22:35:00|9109.4|9107|9109.8|9107.4|9110.2|9107.8|9109|9106.5|142
1600641600000|2020-09-20 22:40:00|9110.1|9107.7|9106.4|9104|9110.8|9108.4|9104.5|9102.1|285
1600641900000|2020-09-20 22:45:00|9106.3|9103.9|9106.7|9104.3|9107|9104.6|9106.1|9103.7|123
1600642200000|2020-09-20 22:50:00|9106.6|9104.2|9106.2|9103.8|9107.3|9104.9|9105.8|9103.4|156
1600642500000|2020-09-20 22:55:00|9106.1|9103.7|9106|9103.6|9106.7|9104.2|9105.6|9103.1|181
1600642800000|2020-09-20 23:00:00|9105.9|9103.5|9107|9104.6|9107.7|9105.3|9105.9|9103.5|262
1600643100000|2020-09-20 23:05:00|9106.9|9104.5|9106.8|9104.4|9107.2|9104.8|9106.5|9104.1|152
1600643400000|2020-09-20 23:10:00|9106.7|9104.3|9112.8|9110.4|9114.1|9111.7|9106.4|9104|324
1600643700000|2020-09-20 23:15:00|9112.9|9110.5|9111.5|9109.1|9113.5|9111.1|9111.4|9109|177
1600644000000|2020-09-20 23:20:00|9111.6|9109.2|9110.1|9107.7|9111.7|9109.3|9109.2|9106.8|181
1600644300000|2020-09-20 23:25:00|9110|9107.6|9108.1|9105.7|9110.5|9108.6|9108|9105.6|185
1600644600000|2020-09-20 23:30:00|9108.2|9105.8|9109|9106.6|9109.5|9107.1|9108|9105.6|160
1600644900000|2020-09-20 23:35:00|9109.1|9106.7|9109.4|9107|9109.6|9108|9108.6|9106.2|157
1600645200000|2020-09-20 23:40:00|9109.3|9106.9|9110.5|9108.1|9110.6|9108.2|9109.3|9106.9|118
1600645500000|2020-09-20 23:45:00|9110.6|9108.2|9109.9|9107.5|9110.7|9108.3|9109.2|9107|141
1600645800000|2020-09-20 23:50:00|9110|9107.6|9110.5|9108.1|9110.6|9108.2|9109.1|9106.9|118
1600646100000|2020-09-20 23:55:00|9110.4|9108|9112.2|9109.8|9113.1|9110.7|9110.4|9108|178
1600646400000|2020-09-21 00:00:00|9112.3|9109.9|9112.1|9109.7|9113.1|9110.7|9110.8|9108.4|226
1600646700000|2020-09-21 00:05:00|9112.2|9109.8|9114.9|9113.4|9116|9114|9111.7|9109.5|256
1600647000000|2020-09-21 00:10:00|9115|9113.5|9114.9|9112.5|9116|9114|9114.5|9112.5|222
1600647300000|2020-09-21 00:15:00|9114.8|9112.4|9113.7|9111.3|9115|9112.7|9113.4|9111|210
1600647600000|2020-09-21 00:20:00|9113.6|9111.2|9111.9|9109.5|9113.8|9111.6|9111.8|9109.4|212
1600647900000|2020-09-21 00:25:00|9111.8|9109.4|9110.5|9108.1|9111.9|9109.5|9110.4|9108|147
1600648200000|2020-09-21 00:30:00|9110.4|9108|9110|9107.6|9111.1|9108.7|9109.5|9107.1|124
1600648500000|2020-09-21 00:35:00|9109.9|9107.5|9109.3|9106.9|9111.2|9108.8|9109.1|9106.7|189
1600648800000|2020-09-21 00:40:00|9109.4|9107|9108.7|9106.3|9109.7|9107.6|9108.6|9106.2|126
1600649100000|2020-09-21 00:45:00|9108.6|9106.2|9106.3|9103.9|9108.8|9106.4|9106|9103.6|202
1600649400000|2020-09-21 00:50:00|9106.2|9103.8|9104.5|9102.1|9106.9|9104.5|9104|9101.6|166
1600649700000|2020-09-21 00:55:00|9104.4|9102|9104.5|9102.1|9104.5|9102.1|9103.6|9101.2|128
1600650000000|2020-09-21 01:00:00|9104.4|9102|9104.4|9102|9106.3|9103.9|9103.7|9101.3|271
1600650300000|2020-09-21 01:05:00|9104.3|9101.9|9104.3|9101.9|9104.3|9101.9|9103.5|9101.1|178
1600650600000|2020-09-21 01:10:00|9104.2|9101.8|9104.6|9102.2|9105.6|9103.2|9103.6|9101.2|172
1600650900000|2020-09-21 01:15:00|9104.4|9102|9103.8|9101.4|9104.4|9102.4|9102|9099.6|247
1600651200000|2020-09-21 01:20:00|9103.9|9101.5|9103.9|9101.5|9105|9102.8|9103.2|9100.8|249
1600651500000|2020-09-21 01:25:00|9103.8|9101.4|9104.4|9102|9105|9102.6|9103.8|9101.4|112
1600651800000|2020-09-21 01:30:00|9104.3|9101.9|9106.3|9103.9|9106.4|9104.2|9103.9|9101.5|205
1600652100000|2020-09-21 01:35:00|9106.1|9103.7|9105.5|9103.1|9106.4|9104|9104.3|9101.9|152
1600652400000|2020-09-21 01:40:00|9105.4|9103|9105.5|9103.1|9106.5|9104.1|9105.1|9102.7|125
1600652700000|2020-09-21 01:45:00|9105.4|9103|9106.5|9104.1|9106.5|9104.1|9105.4|9103|103
1600653000000|2020-09-21 01:50:00|9106.4|9104|9106.5|9104.1|9108.1|9105.7|9106.3|9103.9|168
1600653300000|2020-09-21 01:55:00|9106.4|9104|9106|9103.6|9106.4|9104|9105.3|9102.9|198
1600653600000|2020-09-21 02:00:00|9106.2|9103.8|9105.7|9103.3|9106.6|9104.2|9105.5|9103.1|224
1600653900000|2020-09-21 02:05:00|9105.6|9103.2|9105|9102.6|9105.8|9103.9|9104.6|9102.2|180
1600654200000|2020-09-21 02:10:00|9105.1|9102.7|9104.6|9102.2|9105.5|9103.1|9104.5|9102.1|157
1600654500000|2020-09-21 02:15:00|9104.5|9102.1|9103.8|9101.4|9104.6|9102.5|9103.4|9101|245
1600654800000|2020-09-21 02:20:00|9103.9|9101.5|9104.4|9102|9104.8|9102.5|9103.8|9101.5|155
1600655100000|2020-09-21 02:25:00|9104.3|9101.9|9103.6|9101.2|9104.5|9102.4|9103.5|9101.1|197
1600655400000|2020-09-21 02:30:00|9103.5|9101.1|9103.9|9101.5|9103.9|9101.8|9102.3|9100.2|224
1600655700000|2020-09-21 02:35:00|9103.8|9101.4|9103.8|9101.4|9104|9102|9103.1|9101.2|151
1600656000000|2020-09-21 02:40:00|9103.9|9101.5|9103.1|9100.7|9103.9|9101.9|9102.5|9100.3|156
1600656300000|2020-09-21 02:45:00|9102.9|9100.5|9102.8|9100.4|9103.2|9101.7|9101.9|9099.9|159
1600656600000|2020-09-21 02:50:00|9102.7|9100.3|9101.2|9098.8|9102.9|9100.8|9100.7|9098.5|243
1600656900000|2020-09-21 02:55:00|9101.1|9098.7|9101.9|9099.5|9102.1|9100.1|9100.2|9098|222
1600657200000|2020-09-21 03:00:00|9102|9099.6|9102.2|9099.8|9103|9101.3|9101.7|9099.5|169
1600657500000|2020-09-21 03:05:00|9102.3|9099.9|9102|9099.6|9102.6|9100.2|9101.9|9099.5|149
1600657800000|2020-09-21 03:10:00|9101.6|9100.1|9100.4|9098|9102.8|9100.4|9100.2|9097.8|186
1600658100000|2020-09-21 03:15:00|9100.3|9097.9|9099.7|9097.3|9100.6|9098.3|9099.2|9097.1|125
1600658400000|2020-09-21 03:20:00|9099.6|9097.2|9099.7|9097.3|9099.8|9097.4|9099.5|9097.1|110
1600658700000|2020-09-21 03:25:00|9099.8|9097.4|9099.9|9097.5|9099.9|9098|9099.3|9097.1|145
1600659000000|2020-09-21 03:30:00|9099.8|9097.4|9099.6|9097.2|9100.2|9097.8|9099|9096.6|115
1600659300000|2020-09-21 03:35:00|9099.5|9097.1|9098.7|9096.3|9099.6|9097.2|9098|9095.8|129
1600659600000|2020-09-21 03:40:00|9098.8|9096.4|9099.5|9097.1|9099.7|9097.7|9098.5|9096.3|84
1600659900000|2020-09-21 03:45:00|9099.6|9097.2|9099.6|9097.2|9099.8|9097.6|9099|9096.9|83
1600660200000|2020-09-21 03:50:00|9099.7|9097.3|9099.6|9097.2|9100.2|9098.2|9099|9096.7|86
1600660500000|2020-09-21 03:55:00|9099.5|9097.1|9099.6|9097.2|9099.7|9097.3|9099.4|9097|54
1600660800000|2020-09-21 04:00:00|9099.7|9097.3|9099.6|9097.2|9099.8|9097.4|9099.4|9097|68
1600661100000|2020-09-21 04:05:00|9099.5|9097.1|9097|9094.6|9099.5|9097.3|9096.2|9094.5|103
1600661400000|2020-09-21 04:10:00|9096.4|9094.9|9097.2|9094.8|9097.2|9095.1|9096.3|9094.3|79
1600661700000|2020-09-21 04:15:00|9097.3|9094.9|9097.2|9094.8|9097.7|9095.6|9096.9|9094.6|79
1600662000000|2020-09-21 04:20:00|9097.1|9094.7|9098|9095.6|9098|9095.9|9096.8|9094.7|48
1600662300000|2020-09-21 04:25:00|9097.9|9095.5|9098.5|9097|9098.6|9097.1|9097.5|9095.5|112
1600662600000|2020-09-21 04:30:00|9098.6|9097.1|9098.4|9096.9|9098.9|9097.1|9098.3|9096.3|143
1600662900000|2020-09-21 04:35:00|9098.5|9097|9099|9096.6|9099.3|9097.1|9097.9|9095.9|160
1600663200000|2020-09-21 04:40:00|9098.9|9096.5|9098.9|9096.5|9099.1|9097.2|9098.4|9096.3|128
1600663500000|2020-09-21 04:45:00|9098.8|9096.4|9098.9|9096.5|9099|9096.8|9098.3|9096.2|86
1600663800000|2020-09-21 04:50:00|9098.8|9096.4|9099.2|9096.8|9099.2|9097|9098.4|9096.2|86
1600664100000|2020-09-21 04:55:00|9099.1|9096.7|9099.1|9097.6|9099.7|9097.8|9098.8|9096.5|144
1600664400000|2020-09-21 05:00:00|9099.2|9097.7|9098.8|9096.4|9099.7|9097.8|9097.8|9095.4|157
1600664700000|2020-09-21 05:05:00|9098.7|9096.3|9098.3|9096.8|9099|9096.8|9096.6|9094.6|148
1600665000000|2020-09-21 05:10:00|9098.4|9096.9|9098.6|9096.2|9099.8|9097.7|9097.8|9096|196
1600665300000|2020-09-21 05:15:00|9098.2|9096.7|9099|9097.5|9099.6|9097.7|9098.1|9096.3|119
1600665600000|2020-09-21 05:20:00|9098.9|9097.4|9099.9|9097.5|9100|9098.1|9098.3|9096.4|135
1600665900000|2020-09-21 05:25:00|9099.8|9097.4|9101.2|9098.8|9102|9100|9099.5|9097.4|156
1600666200000|2020-09-21 05:30:00|9101.3|9098.9|9102.3|9100.8|9103|9100.9|9101.1|9098.7|245
1600666500000|2020-09-21 05:35:00|9102.8|9100.4|9101.9|9100.4|9103.8|9101.9|9101.5|9100|175
1600666800000|2020-09-21 05:40:00|9102|9100.5|9100.3|9097.9|9102.5|9100.5|9098.7|9096.8|180
1600667100000|2020-09-21 05:45:00|9100.2|9097.8|9098.9|9096.5|9100.5|9098.4|9097.6|9095.7|240
1600667400000|2020-09-21 05:50:00|9099|9096.6|9103.1|9100.7|9103.2|9100.8|9099|9096.6|178
1600667700000|2020-09-21 05:55:00|9103.2|9100.8|9101.4|9099|9103.3|9101.4|9100.5|9098.6|211
1600668000000|2020-09-21 06:00:00|9101.5|9099.1|9102.1|9099.7|9103|9100.8|9099.9|9097.6|342
1600668300000|2020-09-21 06:05:00|9102|9099.6|9103.8|9101.4|9104.9|9102.8|9101.4|9099.5|397
1600668600000|2020-09-21 06:10:00|9103.7|9101.3|9104.2|9102.7|9105|9102.7|9102.3|9100.3|271
1600668900000|2020-09-21 06:15:00|9104.8|9102.4|9103.3|9101.8|9104.9|9102.9|9102.8|9101.2|283
1600669200000|2020-09-21 06:20:00|9103.2|9101.7|9105.2|9102.8|9105.2|9102.8|9102.8|9101.3|315
1600669500000|2020-09-21 06:25:00|9105.1|9102.7|9103.2|9100.8|9106.1|9104.2|9102.1|9100.3|374
1600669800000|2020-09-21 06:30:00|9103.1|9100.7|9102.7|9101.2|9103.2|9101.7|9101.7|9100.2|243
1600670100000|2020-09-21 06:35:00|9102.8|9101.3|9103|9101.5|9103.8|9102.3|9102|9100.1|263
1600670400000|2020-09-21 06:40:00|9102.9|9101.4|9100.6|9099.1|9103.2|9101.7|9099.8|9098.1|306
1600670700000|2020-09-21 06:45:00|9100.7|9099.2|9101.6|9100.1|9103.1|9101|9099.7|9098|276
1600671000000|2020-09-21 06:50:00|9101.7|9100.2|9106.5|9105|9107.3|9105.5|9100.8|9099.3|333
1600671300000|2020-09-21 06:55:00|9106.4|9104.9|9105.3|9103.8|9107.4|9105.6|9105.1|9103.4|440
1600671600000|2020-09-21 07:00:00|9105.4|9103.9|9097.2|9095.7|9105.4|9103.9|9097.1|9095.6|573
1600671900000|2020-09-21 07:05:00|9097.1|9095.6|9096.6|9095.1|9098|9096.5|9096|9094.5|455
1600672200000|2020-09-21 07:10:00|9096.5|9095|9090.7|9089.2|9096.6|9095.1|9087.7|9085.7|647
1600672500000|2020-09-21 07:15:00|9091.3|9088.9|9090.4|9088.9|9094.5|9092.5|9089.6|9087.9|592
1600672800000|2020-09-21 07:20:00|9090|9088.5|9094.7|9092.3|9095.3|9093.3|9089.6|9087.7|687
1600673100000|2020-09-21 07:25:00|9094.8|9092.4|9093.4|9091|9095.6|9093.9|9092.6|9090.7|690
1600673400000|2020-09-21 07:30:00|9093|9091.5|9101.3|9098.9|9107|9104.6|9093|9091.1|776
1600673700000|2020-09-21 07:35:00|9101.2|9098.8|9110.3|9108.8|9111.3|9109.7|9101.2|9098.8|793
1600674000000|2020-09-21 07:40:00|9110.2|9108.7|9108.7|9106.3|9111.7|9110|9106.1|9104|632
1600674300000|2020-09-21 07:45:00|9108.1|9106.6|9109.5|9108|9110.9|9108.8|9107|9105|513
1600674600000|2020-09-21 07:50:00|9109.6|9108.1|9103.1|9100.7|9111.4|9109.6|9102.5|9100.4|652
1600674900000|2020-09-21 07:55:00|9103|9100.6|9105.9|9104.4|9106.4|9104.5|9103|9100.6|416
1600675200000|2020-09-21 08:00:00|9105.8|9104.3|9113.7|9112.2|9114.3|9112.4|9105.7|9104.2|491
1600675500000|2020-09-21 08:05:00|9113.8|9112.3|9109.3|9106.9|9116.2|9114.3|9108|9106|567
1600675800000|2020-09-21 08:10:00|9109.4|9107|9109.9|9107.5|9113.2|9111.2|9108.3|9106.4|543
1600676100000|2020-09-21 08:15:00|9110|9107.6|9115.1|9113.6|9116.2|9114.4|9109.4|9107.4|503
1600676400000|2020-09-21 08:20:00|9115.2|9113.7|9121.4|9119|9121.5|9119.6|9114.4|9112.4|559
1600676700000|2020-09-21 08:25:00|9121.6|9120.1|9117.5|9116|9122.4|9120.9|9116.4|9114.8|679
1600677000000|2020-09-21 08:30:00|9117.4|9115.9|9124.9|9123.4|9126|9124.5|9117.4|9115.9|698
1600677300000|2020-09-21 08:35:00|9125|9123.5|9130.1|9128.6|9130.3|9128.6|9124.4|9122.6|685
1600677600000|2020-09-21 08:40:00|9130|9128.5|9134|9132.5|9137|9135.1|9130|9128.3|687
1600677900000|2020-09-21 08:45:00|9133.9|9132.4|9131.4|9129.9|9134|9132.5|9129.1|9127|656
1600678200000|2020-09-21 08:50:00|9131.3|9129.8|9136|9133.6|9140|9137.9|9131.3|9129.4|624
1600678500000|2020-09-21 08:55:00|9136.3|9133.9|9136.2|9133.8|9139.8|9137.7|9132.9|9130.9|638
1600678800000|2020-09-21 09:00:00|9136.3|9133.9|9141.5|9139.1|9142|9140.1|9136|9133.9|543
1600679100000|2020-09-21 09:05:00|9141.4|9139|9138.4|9136.9|9141.6|9139.9|9138.4|9136.9|488
1600679400000|2020-09-21 09:10:00|9138.5|9137|9140.7|9139.2|9141.9|9140.3|9137.2|9135.1|563
1600679700000|2020-09-21 09:15:00|9140.8|9139.3|9141|9139.5|9144.8|9142.6|9140.4|9138.5|450
1600680000000|2020-09-21 09:20:00|9140.9|9139.4|9142.3|9140.8|9142.9|9141|9140.6|9138.7|393
1600680300000|2020-09-21 09:25:00|9142.5|9141|9148|9145.6|9148.5|9146.6|9142|9139.9|529
1600680600000|2020-09-21 09:30:00|9148.1|9145.7|9151.1|9149.6|9152.4|9150.5|9145.5|9143.5|523
1600680900000|2020-09-21 09:35:00|9151.2|9149.7|9147.6|9146.1|9152.2|9150.2|9144.8|9143|672
1600681200000|2020-09-21 09:40:00|9148.2|9145.8|9153.3|9151.8|9154.2|9152.7|9147.6|9145.5|593
1600681500000|2020-09-21 09:45:00|9152.9|9151.4|9150.2|9147.8|9155.8|9153.8|9148.1|9146|612
1600681800000|2020-09-21 09:50:00|9150.3|9147.9|9147.8|9146.3|9151.6|9149.7|9146.8|9144.7|486
1600682100000|2020-09-21 09:55:00|9148.3|9145.9|9151.2|9148.8|9151.5|9149.5|9148|9145.7|408
1600682400000|2020-09-21 10:00:00|9151.3|9148.9|9150.6|9149.1|9151.5|9149.9|9148.4|9146.4|356
1600682700000|2020-09-21 10:05:00|9150.7|9149.2|9147.9|9145.5|9151.6|9149.5|9147.3|9145.3|295
1600683000000|2020-09-21 10:10:00|9148|9145.6|9151.1|9148.7|9153|9150.9|9146.8|9144.8|629
1600683300000|2020-09-21 10:15:00|9151.3|9148.9|9151.6|9149.2|9154.1|9151.8|9150.2|9148|600
1600683600000|2020-09-21 10:20:00|9151.8|9149.4|9148.4|9146|9152.4|9150.5|9145.2|9143.3|569
1600683900000|2020-09-21 10:25:00|9148.6|9146.2|9145.4|9143|9149.1|9146.9|9144|9142.1|490
1600684200000|2020-09-21 10:30:00|9145.3|9142.9|9144.1|9142.6|9147.5|9145.3|9143.4|9141.5|445
1600684500000|2020-09-21 10:35:00|9144.2|9142.7|9143.2|9141.7|9145.5|9143.5|9143|9141.1|341
1600684800000|2020-09-21 10:40:00|9143.3|9141.8|9145.5|9144|9146.9|9145|9141.9|9140|449
1600685100000|2020-09-21 10:45:00|9145.6|9144.1|9143.7|9141.3|9146.3|9144.5|9142.7|9140.8|280
1600685400000|2020-09-21 10:50:00|9143.6|9141.2|9139.6|9137.2|9143.8|9141.9|9138.8|9137.1|362
1600685700000|2020-09-21 10:55:00|9139.7|9137.3|9137.5|9136|9140.2|9138.5|9135.2|9133.4|488
1600686000000|2020-09-21 11:00:00|9137.9|9135.5|9143.1|9140.7|9143.6|9141.6|9135.2|9133.1|542
1600686300000|2020-09-21 11:05:00|9143.2|9140.8|9136|9134.5|9143.3|9141.7|9136|9134.2|514
1600686600000|2020-09-21 11:10:00|9136.1|9134.6|9132.2|9129.8|9136.9|9135.1|9131.4|9129.5|511
1600686900000|2020-09-21 11:15:00|9132.1|9129.7|9136.7|9135.2|9137.2|9135.5|9131.8|9129.7|391
1600687200000|2020-09-21 11:20:00|9136.8|9135.3|9131.6|9130.1|9136.8|9135.3|9131.5|9130|341
1600687500000|2020-09-21 11:25:00|9131.7|9130.2|9131.7|9130.2|9134.2|9132.4|9131.5|9129.6|364
1600687800000|2020-09-21 11:30:00|9131.8|9130.3|9129.1|9127.6|9132.5|9130.6|9127|9125|448
1600688100000|2020-09-21 11:35:00|9129.3|9127.8|9130|9128.5|9130|9128.5|9126.5|9124.7|417
1600688400000|2020-09-21 11:40:00|9130.3|9128.8|9131.4|9129|9132.3|9130.6|9128.6|9127.1|380
1600688700000|2020-09-21 11:45:00|9131.5|9129.1|9126.6|9125.1|9131.6|9129.9|9126.1|9124.5|290
1600689000000|2020-09-21 11:50:00|9126.7|9125.2|9126.1|9124.6|9129.8|9127.9|9126.1|9124.6|319
1600689300000|2020-09-21 11:55:00|9126.2|9124.7|9127|9125.5|9127.6|9126.1|9126.2|9124.7|255
1600689600000|2020-09-21 12:00:00|9126.9|9125.4|9130|9127.6|9130|9127.9|9124.6|9122.6|326
1600689900000|2020-09-21 12:05:00|9129.9|9127.5|9130.5|9129|9132.1|9130.6|9128.4|9126.9|383
1600690200000|2020-09-21 12:10:00|9131|9128.6|9130.6|9129.1|9132.5|9131|9129.8|9128.3|430
1600690500000|2020-09-21 12:15:00|9131|9128.6|9130|9128.5|9132.5|9130.9|9128.3|9126.8|421
1600690800000|2020-09-21 12:20:00|9129.9|9128.4|9139.8|9138.3|9140.5|9138.8|9129.3|9127.3|600
1600691100000|2020-09-21 12:25:00|9139.9|9138.4|9142.2|9139.8|9144.3|9142.3|9139.2|9137.7|513
1600691400000|2020-09-21 12:30:00|9142.3|9139.9|9143.3|9141.8|9145.9|9144.2|9141.5|9139.6|505
1600691700000|2020-09-21 12:35:00|9143.5|9142|9143.7|9141.3|9143.9|9142.1|9140.7|9138.8|446
1600692000000|2020-09-21 12:40:00|9143.9|9141.5|9144.7|9143.2|9146.8|9144.8|9143.5|9141.5|366
1600692300000|2020-09-21 12:45:00|9144.6|9143.1|9147.5|9146|9147.6|9146|9143.4|9141.5|529
1600692600000|2020-09-21 12:50:00|9147.3|9145.8|9143.4|9141.9|9147.6|9146.1|9142.9|9141.4|489
1600692900000|2020-09-21 12:55:00|9143.5|9142|9144|9141.6|9144.5|9142.7|9139.6|9138.1|494
1600693200000|2020-09-21 13:00:00|9143.4|9141.9|9136.2|9133.8|9144.4|9142.9|9134.2|9132.4|676
1600693500000|2020-09-21 13:05:00|9135.7|9134.2|9144.5|9143|9146.3|9144.3|9135.2|9133.7|619
1600693800000|2020-09-21 13:10:00|9144.4|9142.9|9139|9137.5|9145|9143.1|9139|9137.5|577
1600694100000|2020-09-21 13:15:00|9139.6|9137.2|9136.7|9135.2|9139.6|9137.5|9135.6|9133.9|514
1600694400000|2020-09-21 13:20:00|9136.5|9135|9145.4|9143.9|9145.8|9144.2|9136.2|9134.7|656
1600694700000|2020-09-21 13:25:00|9145.3|9143.8|9142.8|9141.3|9148.4|9146.9|9141.8|9140.1|621
1600695000000|2020-09-21 13:30:00|9142.9|9141.4|9143|9141.5|9146.2|9144.6|9137.5|9135.7|796
1600695300000|2020-09-21 13:35:00|9142.7|9141.2|9146.9|9145.4|9148.1|9146.6|9142.6|9140.9|809
1600695600000|2020-09-21 13:40:00|9147|9145.5|9148.3|9146.8|9150.5|9148.4|9144.2|9142.7|789
1600695900000|2020-09-21 13:45:00|9148.4|9146.9|9148.6|9147.1|9151.4|9149.8|9145.4|9143.9|712
1600696200000|2020-09-21 13:50:00|9148.5|9147|9154|9151.6|9155|9153|9148.5|9146.7|602
1600696500000|2020-09-21 13:55:00|9154.1|9151.7|9159.1|9157.6|9159.2|9157.7|9153.1|9151.6|652
1600696800000|2020-09-21 14:00:00|9159|9157.5|9157.7|9156.2|9159.5|9157.7|9155.9|9154.4|622
1600697100000|2020-09-21 14:05:00|9157.6|9156.1|9155.6|9154.1|9160.6|9158.7|9152.9|9151.4|708
1600697400000|2020-09-21 14:10:00|9155.1|9153.6|9155.5|9154|9158.3|9156.8|9153.8|9152.3|555
1600697700000|2020-09-21 14:15:00|9155.6|9154.1|9158.2|9156.7|9159.1|9157.6|9154.8|9153.3|577
1600698000000|2020-09-21 14:20:00|9158.3|9156.8|9158.4|9156.9|9160.2|9158.4|9156.6|9155.1|676
1600698300000|2020-09-21 14:25:00|9158.5|9157|9152.5|9151|9160.6|9159|9152.5|9151|697
1600698600000|2020-09-21 14:30:00|9152.4|9150.9|9149.7|9147.3|9154.2|9152.1|9148|9146.5|606
1600698900000|2020-09-21 14:35:00|9149.8|9147.4|9160.6|9159.1|9160.8|9159.3|9148.6|9146.4|598
1600699200000|2020-09-21 14:40:00|9160.4|9158.9|9162.5|9160.1|9163.4|9161.4|9154.5|9153|876
1600699500000|2020-09-21 14:45:00|9162.6|9160.2|9161.7|9160.2|9162.8|9161.2|9158|9156|618
1600699800000|2020-09-21 14:50:00|9162.3|9159.9|9158.2|9156.7|9162.9|9160.5|9156.6|9154.7|684
1600700100000|2020-09-21 14:55:00|9158.1|9156.6|9160.8|9159.3|9162.7|9160.9|9158.1|9156.6|650
1600700400000|2020-09-21 15:00:00|9160.5|9159|9157.5|9156|9161|9159.5|9156.6|9155.1|489
1600700700000|2020-09-21 15:05:00|9157.4|9155.9|9162.2|9160.7|9162.4|9160.9|9157.4|9155.8|481
1600701000000|2020-09-21 15:10:00|9162.4|9160.9|9167.6|9166.1|9168.9|9166.9|9161.8|9159.9|465
1600701300000|2020-09-21 15:15:00|9167.5|9166|9170.1|9168.6|9171.4|9169.7|9165.6|9164.1|649
1600701600000|2020-09-21 15:20:00|9170.2|9168.7|9171.5|9170|9172|9170.2|9168.3|9166.5|532
1600701900000|2020-09-21 15:25:00|9171.6|9170.1|9166.7|9165.2|9172.2|9170.4|9166.5|9164.7|443
1600702200000|2020-09-21 15:30:00|9166.8|9165.3|9169.8|9168.3|9171|9169|9166.3|9164.8|406
1600702500000|2020-09-21 15:35:00|9169.9|9168.4|9168.5|9167|9170.9|9168.9|9166.3|9164.8|475
1600702800000|2020-09-21 15:40:00|9168.4|9166.9|9165.2|9163.7|9170.9|9168.9|9162.4|9160.9|579
1600703100000|2020-09-21 15:45:00|9165.1|9163.6|9165.7|9164.2|9168.9|9166.9|9164.5|9162.5|570
1600703400000|2020-09-21 15:50:00|9165.4|9163.9|9163.3|9161.8|9167|9165.2|9163.2|9161.5|498
1600703700000|2020-09-21 15:55:00|9163.4|9161.9|9164.7|9162.3|9165.2|9163.6|9162.9|9161.4|421
1600704000000|2020-09-21 16:00:00|9164.2|9162.7|9162.2|9160.7|9165.1|9163.3|9160.5|9159|379
1600704300000|2020-09-21 16:05:00|9162.4|9160.9|9162.5|9161|9164.5|9163|9161.5|9160|358
1600704600000|2020-09-21 16:10:00|9162.6|9161.1|9165.1|9163.6|9166|9164.4|9162.5|9161|282
1600704900000|2020-09-21 16:15:00|9165|9163.5|9162.7|9161.2|9166.3|9164.5|9162|9160.5|347
1600705200000|2020-09-21 16:20:00|9162.8|9161.3|9164.5|9163|9164.5|9163|9162|9160.5|398
1600705500000|2020-09-21 16:25:00|9164.6|9163.1|9165.2|9163.7|9166.1|9164.6|9164.2|9162.7|324
1600705800000|2020-09-21 16:30:00|9165.3|9163.8|9166.9|9165.4|9167.6|9165.7|9164.2|9162.7|293
1600706100000|2020-09-21 16:35:00|9166.8|9165.3|9168.6|9167.1|9170.2|9168.7|9166|9164.3|337
1600706400000|2020-09-21 16:40:00|9168.5|9167|9167.7|9166.2|9169.4|9167.9|9167.5|9166|389
1600706700000|2020-09-21 16:45:00|9167.8|9166.3|9167.9|9166.4|9168.6|9167.1|9166.8|9165.3|272
1600707000000|2020-09-21 16:50:00|9167.8|9166.3|9164.5|9163|9167.9|9166.4|9164.1|9162.2|359
1600707300000|2020-09-21 16:55:00|9164.4|9162.9|9162.5|9160.1|9164.4|9162.9|9161.1|9158.7|340
1600707600000|2020-09-21 17:00:00|9162.4|9160|9162|9160.5|9163.8|9162.3|9161.2|9159.4|272
1600707900000|2020-09-21 17:05:00|9162.1|9160.6|9164.5|9163|9164.6|9163.1|9161.2|9159.7|258
1600708200000|2020-09-21 17:10:00|9164.6|9163.1|9162|9160.5|9165.2|9163.7|9161.9|9160.4|246
1600708500000|2020-09-21 17:15:00|9162.1|9160.6|9158.4|9156.9|9162.1|9160.6|9157.9|9156.4|426
1600708800000|2020-09-21 17:20:00|9158.5|9157|9156.9|9155.4|9159.2|9157.7|9156.8|9155.3|308
1600709100000|2020-09-21 17:25:00|9156.8|9155.3|9156.3|9154.8|9158.6|9156.8|9155.9|9154.4|312
1600709400000|2020-09-21 17:30:00|9156.2|9154.7|9155.9|9154.4|9156.9|9155.4|9155.4|9153.8|263
1600709700000|2020-09-21 17:35:00|9156|9154.5|9155.8|9154.3|9157|9155.1|9155.3|9153.4|275
1600710000000|2020-09-21 17:40:00|9155.9|9154.4|9155.2|9153.7|9157.6|9156.1|9155|9153.5|318
1600710300000|2020-09-21 17:45:00|9155.7|9154.2|9152.8|9151.3|9157|9155.5|9152.8|9151.3|280
1600710600000|2020-09-21 17:50:00|9152.9|9151.4|9153.6|9152.1|9154.1|9152.6|9151.8|9150.3|316
1600710900000|2020-09-21 17:55:00|9152.9|9151.4|9152.7|9151.2|9153.6|9152.1|9152.6|9151.1|230
1600711200000|2020-09-21 18:00:00|9152.8|9151.3|9153.6|9152.1|9153.8|9152.3|9151.9|9150.2|215
1600711500000|2020-09-21 18:05:00|9153.5|9152|9153.8|9152.3|9155.3|9153.8|9153.1|9151.6|164
1600711800000|2020-09-21 18:10:00|9153.7|9152.2|9153.7|9152.2|9154.4|9152.9|9153|9151.5|192
1600712100000|2020-09-21 18:15:00|9153.6|9152.1|9156.2|9154.7|9156.4|9154.9|9152.7|9150.8|232
1600712400000|2020-09-21 18:20:00|9155.9|9154.4|9155.7|9154.2|9156.2|9154.7|9154.9|9153.1|184
1600712700000|2020-09-21 18:25:00|9155.6|9154.1|9152.9|9151.4|9155.7|9154.2|9152.7|9151.2|210
1600713000000|2020-09-21 18:30:00|9152.8|9151.3|9154.8|9153.3|9155.8|9154.3|9152.8|9151.3|214
1600713300000|2020-09-21 18:35:00|9155.1|9153.6|9155.5|9154|9155.8|9154.3|9154.4|9152.9|139
1600713600000|2020-09-21 18:40:00|9155.6|9154.1|9156.8|9155.3|9157|9155.5|9155.3|9153.8|232
1600713900000|2020-09-21 18:45:00|9156.7|9155.2|9155|9153.5|9156.9|9155.4|9154.7|9153.2|215
1600714200000|2020-09-21 18:50:00|9154.9|9153.4|9152.6|9151.1|9155.3|9153.8|9152.2|9150.7|351
1600714500000|2020-09-21 18:55:00|9152.5|9151|9152.4|9150.9|9152.8|9151.3|9151.1|9149.4|369
1600714800000|2020-09-21 19:00:00|9152.5|9151|9147|9145.5|9153.5|9151.4|9146.9|9145.1|465
1600715100000|2020-09-21 19:05:00|9146.9|9145.4|9144.4|9142|9147.3|9145.8|9143.9|9142|236
1600715400000|2020-09-21 19:10:00|9144|9142.5|9143.7|9142.2|9144.6|9143.1|9141.6|9139.8|312
1600715700000|2020-09-21 19:15:00|9143.6|9142.1|9144.6|9143.1|9145.1|9143.4|9142.9|9141.4|253
1600716000000|2020-09-21 19:20:00|9144.7|9143.2|9143.6|9142.1|9145.8|9143.9|9143.4|9141.6|190
1600716300000|2020-09-21 19:25:00|9144|9141.6|9143.4|9141|9144.9|9142.9|9142.7|9140.8|316
1600716600000|2020-09-21 19:30:00|9142.9|9141.4|9147|9145.5|9147.2|9145.7|9142.8|9141.2|332
1600716900000|2020-09-21 19:35:00|9146.7|9145.2|9145.6|9143.2|9147.5|9145.4|9144.6|9142.6|247
1600717200000|2020-09-21 19:40:00|9145.7|9143.3|9146.1|9144.6|9146.7|9145|9144.4|9142.9|265
1600717500000|2020-09-21 19:45:00|9146.2|9144.7|9147.3|9144.9|9148.2|9146.2|9145.4|9143.2|236
1600717800000|2020-09-21 19:50:00|9146.9|9145.4|9147|9145.5|9147.4|9145.9|9146|9144|255
1600718100000|2020-09-21 19:55:00|9147.1|9145.6|9150.3|9148.8|9150.9|9148.9|9146.4|9144.7|317
1600718400000|2020-09-21 20:00:00|9150.2|9148.7|9152|9149.6|9152.7|9150.6|9150.2|9148.3|342
1600718700000|2020-09-21 20:05:00|9151.9|9149.5|9150|9147.6|9151.9|9149.5|9149.3|9147.4|200
1600719000000|2020-09-21 20:10:00|9150.1|9147.7|9147.8|9146.3|9150.1|9148.1|9147.8|9145.7|144
1600719300000|2020-09-21 20:15:00|9147.9|9146.4|9148.2|9145.8|9148.4|9146.4|9147.8|9145.8|64
1600719600000|2020-09-21 20:20:00|9148.3|9145.9|9147.1|9145.6|9148.3|9146|9146.7|9144.7|85
1600719900000|2020-09-21 20:25:00|9147.2|9145.7|9150.8|9148.4|9150.9|9148.5|9146.4|9144.3|166
1600720200000|2020-09-21 20:30:00|9150.7|9148.3|9148.3|9145.9|9150.7|9148.3|9148|9145.6|145
1600720500000|2020-09-21 20:35:00|9148.5|9146.1|9146.7|9144.3|9148.6|9146.2|9146.7|9144.3|131
1600720800000|2020-09-21 20:40:00|9146.6|9144.2|9147.5|9145.1|9147.6|9145.2|9146.5|9144.1|124
1600721100000|2020-09-21 20:45:00|9147.4|9145|9147.6|9145.2|9147.7|9145.3|9146.7|9144.3|121
1600721400000|2020-09-21 20:50:00|9147.7|9145.3|9146.6|9144.2|9148.2|9145.8|9146.2|9143.8|170
1600721700000|2020-09-21 20:55:00|9146.4|9144|9146.6|9144.2|9147.6|9144.8|9145.4|9143|251
1600722000000|2020-09-21 21:00:00|9147.6|9142.6|9146.7|9141.7|9151.5|9146.5|9145.3|9140.3|69
1600722300000|2020-09-21 21:05:00|9146.4|9141.4|9145|9140|9147.7|9142.7|9142.6|9137.6|99
1600722600000|2020-09-21 21:10:00|9144.4|9139.4|9143.8|9138.8|9146.4|9141.4|9142.7|9137.7|218
1600722900000|2020-09-21 21:15:00|9144.3|9139.3|9143.5|9138.5|9146.6|9141.6|9142.5|9137.5|201
1600723200000|2020-09-21 21:20:00|9143.7|9138.7|9147.7|9142.7|9147.9|9142.9|9142.2|9137.2|148
1600723500000|2020-09-21 21:25:00|9147.8|9142.8|9147.9|9142.9|9148.2|9143.2|9147.2|9142.2|144
1600723800000|2020-09-21 21:30:00|9147.8|9142.8|9147.8|9142.8|9148.6|9143.6|9147.1|9142.1|242
1600724100000|2020-09-21 21:35:00|9147.7|9142.7|9148.1|9143.1|9148.2|9143.2|9146.6|9141.6|247
1600724400000|2020-09-21 21:40:00|9148.2|9143.2|9148|9143|9149.7|9144.7|9146.9|9141.9|145
1600724700000|2020-09-21 21:45:00|9148.4|9143.4|9148.3|9143.3|9149.5|9144.5|9142|9137|419
1600725000000|2020-09-21 21:50:00|9148.5|9143.5|9148.2|9143.2|9149.2|9144.2|9147.2|9142.2|477
1600725300000|2020-09-21 21:55:00|9148.1|9143.1|9148.9|9143.9|9149.3|9144.3|9146.7|9141.7|605
1600725600000|2020-09-21 22:00:00|9149|9144|9148.3|9145.6|9152|9147.6|9147.3|9142.3|526
1600725900000|2020-09-21 22:05:00|9148.4|9145.4|9148|9145.6|9149.7|9146.5|9147.8|9144.4|205
1600726200000|2020-09-21 22:10:00|9147.9|9145.5|9148.9|9146.5|9149.2|9146.8|9147.9|9145.4|169
1600726500000|2020-09-21 22:15:00|9149|9146.6|9149.4|9147|9150.1|9147.7|9148.9|9146.5|130
1600726800000|2020-09-21 22:20:00|9149.5|9147.1|9148|9145.6|9149.6|9147.2|9147.7|9145.3|101
1600727100000|2020-09-21 22:25:00|9148.2|9145.8|9151.1|9148.7|9151.3|9148.9|9148|9145.6|153
1600727400000|2020-09-21 22:30:00|9151.4|9149|9151.4|9149|9151.7|9149.3|9150.6|9148.2|98
1600727700000|2020-09-21 22:35:00|9151.5|9149.1|9151.5|9149.1|9152|9149.6|9151.4|9149|87
1600728000000|2020-09-21 22:40:00|9151.6|9149.2|9150.8|9148.4|9151.6|9149.2|9150.6|9148.2|78
1600728300000|2020-09-21 22:45:00|9150.9|9148.5|9150.5|9148.1|9150.9|9148.5|9149.8|9147.4|98
1600728600000|2020-09-21 22:50:00|9150.4|9148|9150.7|9148.3|9150.8|9148.4|9150.2|9147.8|76
1600728900000|2020-09-21 22:55:00|9150.6|9148.2|9151.4|9149|9151.4|9149|9150.6|9148.2|68
1600729200000|2020-09-21 23:00:00|9151.5|9149.1|9151.5|9149.1|9152.3|9149.9|9151.4|9149|115
1600729500000|2020-09-21 23:05:00|9151.4|9149|9151.1|9148.7|9151.5|9149.1|9150.4|9148|105
1600729800000|2020-09-21 23:10:00|9151.2|9148.8|9150.7|9148.3|9151.7|9149.3|9150.7|9148.3|97
1600730100000|2020-09-21 23:15:00|9150.8|9148.4|9150.7|9148.3|9150.9|9148.5|9150.5|9148.1|71
1600730400000|2020-09-21 23:20:00|9150.8|9148.4|9151.3|9148.9|9151.7|9149.3|9150.6|9148.2|106
1600730700000|2020-09-21 23:25:00|9151.4|9149|9150.8|9148.4|9151.4|9149|9150.4|9148|71
1600731000000|2020-09-21 23:30:00|9151|9148.6|9151.6|9149.2|9151.9|9149.5|9150.8|9148.4|143
1600731300000|2020-09-21 23:35:00|9151.5|9149.1|9150.6|9148.2|9151.8|9149.4|9150.5|9148.1|78
1600731600000|2020-09-21 23:40:00|9150.8|9148.4|9151|9148.6|9151.6|9149.2|9150.5|9148.1|67
1600731900000|2020-09-21 23:45:00|9151.2|9148.8|9151.7|9149.3|9152.1|9149.7|9151|9148.6|88
1600732200000|2020-09-21 23:50:00|9151.8|9149.4|9151.7|9149.3|9153.1|9150.7|9150.9|9148.5|195
1600732500000|2020-09-21 23:55:00|9151.5|9149.1|9154.9|9152.5|9155|9152.6|9150.6|9148.6|292
1600732800000|2020-09-22 00:00:00|9155|9152.6|9156|9153.6|9157.8|9155.5|9155|9152.6|275
1600733100000|2020-09-22 00:05:00|9156.1|9153.7|9155|9152.6|9156.1|9153.7|9154.5|9152.5|166
1600733400000|2020-09-22 00:10:00|9154.9|9152.5|9151.6|9149.2|9155.1|9152.7|9150.7|9148.3|201
1600733700000|2020-09-22 00:15:00|9151.5|9149.1|9150.8|9148.4|9151.8|9149.4|9150.1|9148.1|182
1600734000000|2020-09-22 00:20:00|9150.9|9148.5|9154.9|9152.5|9155|9152.6|9150.9|9148.5|204
1600734300000|2020-09-22 00:25:00|9154.8|9152.4|9152|9150.5|9154.8|9152.6|9152|9150.1|107
1600734600000|2020-09-22 00:30:00|9152.1|9150.6|9161.5|9159.1|9161.7|9159.3|9152|9150.5|601
1600734900000|2020-09-22 00:35:00|9161.6|9159.2|9158.4|9156|9161.7|9159.3|9158.1|9155.7|369
1600735200000|2020-09-22 00:40:00|9158.3|9155.9|9155.6|9153.2|9158.7|9156.3|9155.4|9153|273
1600735500000|2020-09-22 00:45:00|9155.5|9153.1|9152.2|9149.8|9156.2|9153.8|9152.2|9149.8|314
1600735800000|2020-09-22 00:50:00|9152.3|9149.9|9151.3|9148.9|9153.2|9150.8|9150.6|9148.2|243
1600736100000|2020-09-22 00:55:00|9151.2|9148.8|9151.6|9149.2|9151.8|9149.4|9150|9148|162
1600736400000|2020-09-22 01:00:00|9151.5|9149.1|9151.2|9148.8|9154.4|9152|9150.7|9148.3|395
1600736700000|2020-09-22 01:05:00|9151.1|9148.7|9150|9147.6|9152.1|9149.7|9149.6|9147.2|221
1600737000000|2020-09-22 01:10:00|9150.1|9147.7|9153.4|9151|9153.8|9151.4|9150|9147.6|245
1600737300000|2020-09-22 01:15:00|9153.3|9150.9|9157.7|9155.3|9158.2|9155.8|9153.2|9150.8|359
1600737600000|2020-09-22 01:20:00|9157.8|9155.4|9157.7|9155.3|9160|9157.6|9156.6|9154.2|519
1600737900000|2020-09-22 01:25:00|9157.6|9155.2|9154.1|9151.7|9157.6|9155.2|9153.7|9151.3|303
1600738200000|2020-09-22 01:30:00|9154|9151.6|9152.3|9149.9|9155.1|9152.7|9152.2|9149.8|280
1600738500000|2020-09-22 01:35:00|9152.1|9149.7|9150.8|9148.4|9152.7|9150.3|9150|9147.6|264
1600738800000|2020-09-22 01:40:00|9150.9|9148.5|9153.1|9150.7|9153.3|9150.9|9150.7|9148.3|185
1600739100000|2020-09-22 01:45:00|9153|9150.6|9153.1|9150.7|9154.5|9152.1|9152.4|9150|235
1600739400000|2020-09-22 01:50:00|9153.2|9150.8|9154.9|9152.5|9155.8|9153.4|9152.6|9150.2|302
1600739700000|2020-09-22 01:55:00|9155|9152.6|9153.2|9150.8|9155|9152.6|9152.4|9150|300
1600740000000|2020-09-22 02:00:00|9153.3|9150.9|9152|9149.6|9154.6|9152.2|9151.7|9149.3|340
1600740300000|2020-09-22 02:05:00|9152.1|9149.7|9150.7|9148.3|9152.4|9150.4|9150.5|9148.1|169
1600740600000|2020-09-22 02:10:00|9150.8|9148.4|9154.2|9151.8|9154.3|9151.9|9150.7|9148.3|193
1600740900000|2020-09-22 02:15:00|9154.1|9151.7|9154.9|9152.5|9155.2|9152.8|9153.4|9151|232
1600741200000|2020-09-22 02:20:00|9154.8|9152.4|9152.8|9150.4|9154.9|9152.5|9152.2|9149.8|162
1600741500000|2020-09-22 02:25:00|9152.7|9150.3|9153.4|9151|9153.7|9151.3|9151.6|9149.6|140
1600741800000|2020-09-22 02:30:00|9153.3|9150.9|9152.8|9150.4|9154|9151.6|9152.3|9149.9|172
1600742100000|2020-09-22 02:35:00|9152.9|9151.3|9153.3|9150.9|9153.6|9151.4|9152.5|9150.5|161
1600742400000|2020-09-22 02:40:00|9153.4|9151|9150.8|9148.4|9153.5|9151.3|9150.7|9148.3|183
1600742700000|2020-09-22 02:45:00|9150.9|9148.5|9152.3|9149.9|9152.5|9150.2|9150.9|9148.5|146
1600743000000|2020-09-22 02:50:00|9152.2|9149.8|9152.3|9149.9|9152.4|9150.4|9151.4|9149|125
1600743300000|2020-09-22 02:55:00|9152.2|9149.8|9150.7|9148.3|9152.2|9150.1|9150.5|9148.3|118
1600743600000|2020-09-22 03:00:00|9150.8|9148.4|9151.5|9150|9152.3|9150.4|9150.4|9148|195
1600743900000|2020-09-22 03:05:00|9151.6|9150.1|9151.6|9149.2|9152.6|9150.5|9150.3|9148.5|158
1600744200000|2020-09-22 03:10:00|9151.5|9149.1|9152.4|9150|9153.3|9150.9|9151|9149.1|141
1600744500000|2020-09-22 03:15:00|9151.5|9149.5|9149.9|9147.5|9152.3|9150.2|9149.8|9147.5|208
1600744800000|2020-09-22 03:20:00|9149.8|9147.4|9147.3|9144.9|9149.9|9147.5|9145.6|9143.5|284
1600745100000|2020-09-22 03:25:00|9147.2|9144.8|9149.7|9147.3|9150.7|9148.4|9147.2|9144.8|412
1600745400000|2020-09-22 03:30:00|9149.8|9147.4|9147.7|9145.3|9149.8|9147.7|9146.8|9144.4|319
1600745700000|2020-09-22 03:35:00|9147.6|9145.2|9147.1|9145.6|9147.8|9145.8|9146.8|9144.4|110
1600746000000|2020-09-22 03:40:00|9147.2|9145.7|9147.8|9145.4|9147.8|9145.8|9146.5|9144.4|172
1600746300000|2020-09-22 03:45:00|9147.7|9145.3|9147.8|9145.4|9148|9145.8|9147.1|9144.9|87
1600746600000|2020-09-22 03:50:00|9147.7|9145.3|9147.8|9145.4|9148.5|9146.6|9147.2|9145.2|101
1600746900000|2020-09-22 03:55:00|9147.9|9145.5|9147.1|9144.7|9147.9|9145.6|9146.9|9144.5|106
1600747200000|2020-09-22 04:00:00|9147|9144.6|9147|9144.6|9147.6|9145.6|9146.4|9144.5|126
1600747500000|2020-09-22 04:05:00|9146.9|9144.5|9145.2|9142.8|9146.9|9144.5|9145.2|9142.8|143
1600747800000|2020-09-22 04:10:00|9145.3|9142.9|9145.3|9142.9|9145.4|9143.2|9144.5|9142.5|77
1600748100000|2020-09-22 04:15:00|9145.2|9142.8|9145.4|9143|9145.8|9143.9|9144.9|9142.8|69
1600748400000|2020-09-22 04:20:00|9145.5|9143.1|9146.4|9144|9146.8|9144.4|9144.9|9142.9|112
1600748700000|2020-09-22 04:25:00|9146.3|9143.9|9147.9|9145.5|9148|9145.6|9146.3|9143.9|150
1600749000000|2020-09-22 04:30:00|9147.8|9145.4|9147|9144.6|9148|9145.6|9147|9144.6|124
1600749300000|2020-09-22 04:35:00|9147.1|9144.7|9146.9|9144.5|9147.3|9144.9|9146|9144|90
1600749600000|2020-09-22 04:40:00|9147|9144.6|9145.8|9143.4|9147.2|9144.8|9145.7|9143.3|132
1600749900000|2020-09-22 04:45:00|9145.7|9143.3|9146.5|9144.1|9147.1|9145.1|9145.7|9143.3|105
1600750200000|2020-09-22 04:50:00|9146.6|9144.2|9145.8|9143.4|9146.9|9145|9145.2|9143.3|136
1600750500000|2020-09-22 04:55:00|9145.9|9143.5|9145.4|9143|9146.2|9144.2|9145.2|9142.9|132
1600750800000|2020-09-22 05:00:00|9145.2|9142.8|9147.3|9144.9|9147.9|9145.6|9144.7|9142.8|226
1600751100000|2020-09-22 05:05:00|9147.2|9144.8|9147.9|9145.5|9148.9|9146.5|9147.1|9144.7|109
1600751400000|2020-09-22 05:10:00|9148|9145.6|9148.9|9146.5|9149.1|9146.7|9147.8|9145.4|114
1600751700000|2020-09-22 05:15:00|9148.8|9146.4|9150.3|9147.9|9151.5|9149.2|9148.8|9146.4|157
1600752000000|2020-09-22 05:20:00|9150.2|9147.8|9150.7|9148.3|9152.4|9150|9149.4|9147.6|202
1600752300000|2020-09-22 05:25:00|9150.8|9148.4|9151.7|9149.3|9151.9|9149.5|9150.5|9148.1|180
1600752600000|2020-09-22 05:30:00|9151.8|9149.4|9151.4|9149|9152|9149.6|9150.6|9148.2|153
1600752900000|2020-09-22 05:35:00|9151.3|9148.9|9153.8|9151.4|9153.9|9151.5|9151.1|9148.7|205
1600753200000|2020-09-22 05:40:00|9153.7|9151.3|9153.9|9151.5|9154.7|9152.6|9151.8|9149.9|208
1600753500000|2020-09-22 05:45:00|9153.7|9151.3|9155.6|9153.2|9156|9153.6|9153.1|9151.2|207
1600753800000|2020-09-22 05:50:00|9155.5|9153.1|9153.7|9151.3|9155.9|9153.5|9153.5|9151.1|256
1600754100000|2020-09-22 05:55:00|9153.6|9151.2|9154.5|9152.1|9154.8|9152.4|9152.9|9150.5|330
1600754400000|2020-09-22 06:00:00|9154.4|9152|9152.8|9150.4|9154.4|9152|9151.3|9148.9|378
1600754700000|2020-09-22 06:05:00|9152.7|9150.3|9155.5|9153.1|9155.9|9153.5|9151.7|9149.6|392
1600755000000|2020-09-22 06:10:00|9155.6|9153.2|9153.9|9151.5|9155.7|9153.3|9153.2|9150.8|318
1600755300000|2020-09-22 06:15:00|9153.8|9151.4|9157.4|9155.9|9158.1|9155.9|9153.8|9151.4|442
1600755600000|2020-09-22 06:20:00|9158.7|9156.3|9158.7|9156.3|9160.7|9158.4|9156.4|9154.4|473
1600755900000|2020-09-22 06:25:00|9158.8|9156.4|9159.5|9157.1|9159.7|9157.7|9155.9|9154|446
1600756200000|2020-09-22 06:30:00|9159.4|9157|9163.1|9160.7|9163.1|9160.9|9159|9156.6|545
1600756500000|2020-09-22 06:35:00|9163|9160.6|9162|9159.6|9164.4|9162.4|9160.7|9158.6|498
1600756800000|2020-09-22 06:40:00|9161.9|9159.5|9161|9159.5|9162.7|9160.7|9159.9|9157.9|452
1600757100000|2020-09-22 06:45:00|9161.1|9159.6|9156.4|9154.9|9162.2|9160.2|9156.3|9154.2|414
1600757400000|2020-09-22 06:50:00|9156.5|9155|9156.4|9154.9|9158.5|9156.7|9155.6|9153.9|305
1600757700000|2020-09-22 06:55:00|9156.3|9154.8|9160.1|9157.7|9160.7|9159|9156.3|9154.8|521
1600758000000|2020-09-22 07:00:00|9160.3|9157.9|9158.8|9157.3|9160.6|9158.8|9155.7|9153.7|529
1600758300000|2020-09-22 07:05:00|9158.9|9157.4|9159.7|9158.2|9160.9|9158.9|9157.1|9155.2|654
1600758600000|2020-09-22 07:10:00|9159.6|9158.1|9158.6|9156.2|9161.5|9159.6|9157.7|9155.5|462
1600758900000|2020-09-22 07:15:00|9158.9|9156.5|9161.8|9160.3|9164.4|9162.6|9158.7|9156.5|700
1600759200000|2020-09-22 07:20:00|9161.7|9160.2|9165.9|9164.4|9166.6|9165.1|9161.1|9159.5|540
1600759500000|2020-09-22 07:25:00|9166.3|9163.9|9162.4|9160|9167.1|9165|9161.6|9159.6|535
1600759800000|2020-09-22 07:30:00|9162.3|9159.9|9170|9167.6|9170.4|9168|9160.5|9158.1|588
1600760100000|2020-09-22 07:35:00|9170.1|9167.7|9167.7|9165.3|9174.8|9172.4|9166.3|9163.9|703
1600760400000|2020-09-22 07:40:00|9167.6|9165.2|9168.5|9167|9171.6|9169.5|9167.3|9165.2|604
1600760700000|2020-09-22 07:45:00|9168.7|9167.2|9166.3|9164.8|9169.7|9167.6|9164.5|9162.6|636
1600761000000|2020-09-22 07:50:00|9166.5|9165|9165.6|9163.2|9170.8|9169.1|9163.5|9161.7|745
1600761300000|2020-09-22 07:55:00|9165.5|9163.1|9170.7|9169.2|9171.2|9169.3|9163.1|9161.2|695
1600761600000|2020-09-22 08:00:00|9170.6|9169.1|9171.2|9169.7|9172|9170|9169.6|9167.2|537
1600761900000|2020-09-22 08:05:00|9171.1|9169.6|9169.2|9167.7|9172.2|9170.2|9167.8|9165.7|766
1600762200000|2020-09-22 08:10:00|9169.6|9167.2|9171|9169.5|9173.2|9171.4|9168.1|9166.2|530
1600762500000|2020-09-22 08:15:00|9171.3|9168.9|9166.6|9165.1|9173|9171.2|9165.7|9164.1|556
1600762800000|2020-09-22 08:20:00|9166.5|9165|9169.3|9166.9|9170.9|9168.9|9166.5|9164.6|643
1600763100000|2020-09-22 08:25:00|9169.4|9167|9161.4|9159|9169.7|9167.3|9161|9158.7|586
1600763400000|2020-09-22 08:30:00|9161.9|9159.9|9154.8|9152.4|9162.9|9160.5|9153.9|9151.8|698
1600763700000|2020-09-22 08:35:00|9154|9152.5|9158.3|9156.8|9158.9|9156.9|9150.7|9148.5|641
1600764000000|2020-09-22 08:40:00|9158.1|9156.6|9156.5|9154.1|9158.9|9157|9155.9|9153.6|499
1600764300000|2020-09-22 08:45:00|9156.6|9154.2|9164.4|9162|9164.6|9162.2|9156.3|9153.9|533
1600764600000|2020-09-22 08:50:00|9164.5|9162.1|9164.6|9162.2|9167|9164.7|9161.8|9159.5|589
1600764900000|2020-09-22 08:55:00|9164.5|9162.1|9154.8|9153.3|9164.6|9162.4|9154.7|9152.6|552
1600765200000|2020-09-22 09:00:00|9154.9|9153.4|9160.9|9158.5|9160.9|9158.7|9153.9|9151.9|621
1600765500000|2020-09-22 09:05:00|9161|9158.6|9164.1|9161.7|9164.1|9161.7|9160.3|9158.1|515
1600765800000|2020-09-22 09:10:00|9164|9161.6|9163.7|9161.3|9164.8|9162.4|9160.3|9158.5|438
1600766100000|2020-09-22 09:15:00|9163.8|9161.4|9168|9165.6|9168|9165.7|9163.7|9161.3|417
1600766400000|2020-09-22 09:20:00|9168.2|9165.8|9166.4|9164|9169|9167|9164.3|9162.3|483
1600766700000|2020-09-22 09:25:00|9166.3|9163.9|9170.2|9167.8|9170.3|9167.9|9165.4|9163|647
1600767000000|2020-09-22 09:30:00|9169.9|9167.5|9165.6|9163.2|9170.9|9169|9164.3|9162.3|669
1600767300000|2020-09-22 09:35:00|9165.7|9163.3|9164.5|9162.1|9167|9164.6|9163.1|9160.7|545
1600767600000|2020-09-22 09:40:00|9164.4|9162|9163.7|9161.3|9165.7|9163.6|9162.7|9161.1|502
1600767900000|2020-09-22 09:45:00|9163.6|9161.2|9167.2|9164.8|9167.8|9165.7|9162.8|9161.1|385
1600768200000|2020-09-22 09:50:00|9167.3|9164.9|9166.5|9164.1|9167.4|9165.2|9163.6|9161.9|385
1600768500000|2020-09-22 09:55:00|9166.4|9164|9166.1|9163.7|9168.2|9165.8|9163.3|9161.4|435
1600768800000|2020-09-22 10:00:00|9166|9163.6|9165.7|9163.3|9167.3|9165.3|9165.2|9162.9|358
1600769100000|2020-09-22 10:05:00|9165.9|9163.5|9161.7|9159.3|9166|9163.6|9158.7|9156.7|371
1600769400000|2020-09-22 10:10:00|9161.2|9159.7|9162.1|9159.7|9162.5|9160.1|9159.4|9157.3|417
1600769700000|2020-09-22 10:15:00|9162|9159.6|9159.5|9157.1|9162|9159.6|9157.7|9155.8|261
1600770000000|2020-09-22 10:20:00|9159.4|9157|9157.5|9155.1|9159.5|9157.1|9155.2|9153.3|456
1600770300000|2020-09-22 10:25:00|9157.6|9155.2|9151.3|9148.9|9158.5|9156.4|9150.9|9148.5|530
1600770600000|2020-09-22 10:30:00|9151.4|9149|9147.9|9146.4|9151.4|9149|9144.6|9142.6|699
1600770900000|2020-09-22 10:35:00|9147.6|9146.1|9148.1|9145.7|9149.8|9147.7|9146.3|9143.9|495
1600771200000|2020-09-22 10:40:00|9148|9145.6|9145.6|9143.2|9149|9146.6|9142.8|9140.4|533
1600771500000|2020-09-22 10:45:00|9145.5|9143.1|9144.1|9141.7|9148.2|9146.2|9143.4|9141.4|630
1600771800000|2020-09-22 10:50:00|9144|9141.6|9143.8|9141.4|9146|9143.6|9137.7|9135.4|520
1600772100000|2020-09-22 10:55:00|9143.7|9141.3|9146.7|9144.3|9146.8|9144.9|9143.3|9141.3|382
1600772400000|2020-09-22 11:00:00|9146.8|9144.4|9148.4|9146.9|9150.7|9148.9|9146.3|9144.2|556
1600772700000|2020-09-22 11:05:00|9148.6|9147.1|9149.5|9148|9150.2|9148|9146.5|9144.5|406
1600773000000|2020-09-22 11:10:00|9149.9|9147.5|9147.5|9145.1|9150.1|9147.7|9146.3|9143.9|339
1600773300000|2020-09-22 11:15:00|9147.4|9145|9147.7|9145.3|9149.3|9147.4|9146|9143.7|363
1600773600000|2020-09-22 11:20:00|9147.4|9145|9147.9|9145.5|9148.5|9146.2|9146.2|9143.9|279
1600773900000|2020-09-22 11:25:00|9147.6|9145.2|9149.1|9146.7|9149.5|9147.5|9145.2|9143.2|322
1600774200000|2020-09-22 11:30:00|9149.2|9146.8|9149.2|9146.8|9150.8|9148.9|9146.7|9144.8|383
1600774500000|2020-09-22 11:35:00|9149.1|9146.7|9148.9|9146.5|9149.9|9147.7|9146.1|9144.6|319
1600774800000|2020-09-22 11:40:00|9149|9146.6|9148.5|9146.1|9150.1|9147.7|9146.2|9144.3|446
1600775100000|2020-09-22 11:45:00|9148.6|9146.2|9150.1|9148.6|9152.8|9151|9148|9146.1|501
1600775400000|2020-09-22 11:50:00|9150|9148.5|9152.6|9151.1|9154.7|9152.9|9149.6|9147.6|463
1600775700000|2020-09-22 11:55:00|9152.5|9151|9152.5|9150.1|9153.9|9151.8|9150.4|9148.6|524
1600776000000|2020-09-22 12:00:00|9152.4|9150|9154.8|9152.4|9156.6|9154.8|9151.7|9149.7|581
1600776300000|2020-09-22 12:05:00|9154.7|9152.3|9154.4|9152|9156.1|9154.3|9153.3|9150.9|540
1600776600000|2020-09-22 12:10:00|9154.5|9152.1|9155.8|9154.3|9157.2|9155.4|9152.8|9150.8|441
1600776900000|2020-09-22 12:15:00|9155.7|9154.2|9160.3|9158.8|9161.5|9159.7|9154.7|9153.2|508
1600777200000|2020-09-22 12:20:00|9160.2|9158.7|9159.4|9157.9|9161.5|9159.6|9155.6|9153.9|504
1600777500000|2020-09-22 12:25:00|9159.2|9157.7|9158|9155.6|9159.8|9157.9|9155.9|9153.8|461
1600777800000|2020-09-22 12:30:00|9158.1|9155.7|9152.4|9150.9|9159.5|9157.4|9152.2|9150.3|460
1600778100000|2020-09-22 12:35:00|9152.5|9151|9155.2|9153.7|9156|9154.5|9150.9|9149.4|444
1600778400000|2020-09-22 12:40:00|9155.1|9153.6|9153.6|9151.2|9155.6|9154|9149|9147.5|568
1600778700000|2020-09-22 12:45:00|9153.4|9151|9156.5|9155|9158.6|9157.1|9152.3|9150.7|660
1600779000000|2020-09-22 12:50:00|9156.6|9155.1|9155.4|9153|9161|9159.5|9154.7|9152.9|621
1600779300000|2020-09-22 12:55:00|9155|9153.5|9155.8|9153.4|9157.5|9156|9152.7|9150.8|602
1600779600000|2020-09-22 13:00:00|9155.9|9153.5|9150.8|9149.3|9157.2|9155.4|9150.2|9148.7|567
1600779900000|2020-09-22 13:05:00|9151.2|9149.7|9151.4|9149|9152.1|9150.1|9149|9147.3|588
1600780200000|2020-09-22 13:10:00|9151.3|9148.9|9153.3|9151.8|9153.9|9151.9|9148|9146|477
1600780500000|2020-09-22 13:15:00|9152.9|9151.4|9150.8|9149.3|9154|9152.4|9150.8|9149.2|427
1600780800000|2020-09-22 13:20:00|9150.7|9149.2|9151.7|9150.2|9153.1|9151.1|9150|9148.4|364
1600781100000|2020-09-22 13:25:00|9151.8|9150.3|9156.1|9153.7|9156.5|9154.6|9151.4|9149.9|498
1600781400000|2020-09-22 13:30:00|9156.2|9153.8|9156.8|9154.4|9158.5|9156.2|9151.3|9149.6|662
1600781700000|2020-09-22 13:35:00|9156.7|9154.3|9158.1|9155.7|9160.4|9158.7|9154.6|9153.1|677
1600782000000|2020-09-22 13:40:00|9158.2|9155.8|9161|9159.5|9162|9160.4|9156|9154.1|641
1600782300000|2020-09-22 13:45:00|9161.1|9159.6|9166|9164.5|9166.3|9164.8|9159.5|9157.8|609
1600782600000|2020-09-22 13:50:00|9166.1|9164.6|9172.7|9171.2|9174|9172.1|9165.8|9164.3|674
1600782900000|2020-09-22 13:55:00|9172.6|9171.1|9170.5|9168.1|9173.4|9171.3|9169.1|9167.6|735
1600783200000|2020-09-22 14:00:00|9170.3|9167.9|9169.4|9167.9|9172.3|9170.5|9168.5|9166.6|581
1600783500000|2020-09-22 14:05:00|9169.5|9168|9173.1|9170.7|9174.5|9172.9|9169.5|9168|632
1600783800000|2020-09-22 14:10:00|9172.9|9170.5|9174.8|9173.3|9175|9173.5|9172|9170.5|544
1600784100000|2020-09-22 14:15:00|9174.9|9173.4|9174.7|9172.3|9175.8|9174.3|9172|9170.4|505
1600784400000|2020-09-22 14:20:00|9174.8|9172.4|9179.3|9177.8|9179.8|9178.3|9173.9|9172.2|616
1600784700000|2020-09-22 14:25:00|9179.2|9177.7|9177.3|9174.9|9179.9|9178.4|9176.7|9174.7|555
1600785000000|2020-09-22 14:30:00|9177.4|9175|9182.9|9181.4|9184|9182.1|9173.9|9172.4|535
1600785300000|2020-09-22 14:35:00|9183|9181.5|9183.3|9181.8|9184.7|9183.1|9180.1|9178.6|599
1600785600000|2020-09-22 14:40:00|9183.2|9181.7|9189.6|9188.1|9189.7|9188.2|9181.8|9180.2|866
1600785900000|2020-09-22 14:45:00|9189.5|9188|9192.3|9189.9|9195.2|9193.7|9187.7|9186.2|756
1600786200000|2020-09-22 14:50:00|9191.9|9190.4|9191|9188.6|9196.7|9194.6|9189.4|9187.5|769
1600786500000|2020-09-22 14:55:00|9190.9|9188.5|9195.3|9193.8|9195.9|9194.4|9190.3|9188.3|770
1600786800000|2020-09-22 15:00:00|9195.2|9193.7|9196.6|9195.1|9198.5|9197|9193.6|9192.1|734
1600787100000|2020-09-22 15:05:00|9196.7|9195.2|9196.8|9195.3|9201|9199|9193.5|9192|872
1600787400000|2020-09-22 15:10:00|9196.9|9195.4|9190.9|9189.4|9197.7|9196.2|9189.9|9188.4|825
1600787700000|2020-09-22 15:15:00|9191.2|9189.7|9191.3|9189.8|9191.6|9190.1|9185.7|9184.2|673
1600788000000|2020-09-22 15:20:00|9191.4|9189.9|9193.6|9192.1|9196.4|9194.9|9190.7|9188.8|608
1600788300000|2020-09-22 15:25:00|9193.7|9192.2|9195.3|9193.8|9196.9|9195.4|9193.2|9191.5|546
1600788600000|2020-09-22 15:30:00|9195.6|9194.1|9199.1|9197.6|9200.2|9198.7|9194.1|9192.2|694
1600788900000|2020-09-22 15:35:00|9198.9|9197.4|9199.8|9198.3|9202.5|9201|9198.8|9197.3|637
1600789200000|2020-09-22 15:40:00|9199.9|9198.4|9200.1|9198.6|9201|9199.5|9197.7|9196.2|520
1600789500000|2020-09-22 15:45:00|9200|9198.5|9199.5|9198|9203.1|9201.3|9198.1|9196.6|486
1600789800000|2020-09-22 15:50:00|9199.6|9198.1|9202.7|9201.2|9203.8|9202.3|9199.4|9197.9|496
1600790100000|2020-09-22 15:55:00|9202.6|9201.1|9200.3|9198.8|9202.6|9201.1|9198.2|9196.7|415
1600790400000|2020-09-22 16:00:00|9201|9199.5|9196.5|9195|9202.5|9201|9196|9194.5|490
1600790700000|2020-09-22 16:05:00|9196.6|9195.1|9201.9|9200.4|9202.9|9200.9|9194.7|9192.8|586
1600791000000|2020-09-22 16:10:00|9202|9200.5|9202.2|9200.7|9204.3|9202.8|9201.7|9200.1|451
1600791300000|2020-09-22 16:15:00|9202.3|9200.8|9202|9200.5|9206.1|9204.6|9201.4|9199.7|525
1600791600000|2020-09-22 16:20:00|9201.9|9200.4|9197.4|9195.9|9202.7|9201.1|9196.8|9195.3|617
1600791900000|2020-09-22 16:25:00|9197.6|9196.1|9199|9197.5|9199.8|9198.3|9197.4|9195.7|466
1600792200000|2020-09-22 16:30:00|9198.6|9197.1|9203.3|9201.8|9203.3|9201.8|9198.6|9197.1|335
1600792500000|2020-09-22 16:35:00|9203.2|9201.7|9204.3|9202.8|9204.9|9203.4|9201.6|9200.1|345
1600792800000|2020-09-22 16:40:00|9204.2|9202.7|9204.2|9202.7|9206|9204.5|9203|9201.5|327
1600793100000|2020-09-22 16:45:00|9204.1|9202.6|9202.5|9201|9204.7|9203.2|9201.5|9200|333
1600793400000|2020-09-22 16:50:00|9202.6|9201.1|9205|9203.5|9206.3|9204.8|9201.9|9200.4|309
1600793700000|2020-09-22 16:55:00|9205.1|9203.6|9205.9|9204.4|9208.6|9207.1|9205|9203.5|426
1600794000000|2020-09-22 17:00:00|9206|9204.5|9201.9|9200.4|9206.6|9205.1|9201.6|9200.1|437
1600794300000|2020-09-22 17:05:00|9202|9200.5|9201.7|9200.2|9203|9201.5|9200.6|9199.1|351
1600794600000|2020-09-22 17:10:00|9201.6|9200.1|9200.1|9198.6|9201.7|9200.2|9200|9198.5|395
1600794900000|2020-09-22 17:15:00|9200.2|9198.7|9199.1|9197.6|9201.8|9200.3|9199.1|9197.6|340
1600795200000|2020-09-22 17:20:00|9199.2|9197.7|9200.4|9198.9|9202.5|9201|9199.2|9197.7|349
1600795500000|2020-09-22 17:25:00|9200.5|9199|9198.8|9197.3|9200.6|9199.1|9197.8|9196.3|317
1600795800000|2020-09-22 17:30:00|9198.9|9197.4|9197.8|9196.3|9199.4|9197.9|9196.9|9195.4|193
1600796100000|2020-09-22 17:35:00|9197.9|9196.4|9199.2|9197.7|9199.5|9198|9196.8|9195.3|231
1600796400000|2020-09-22 17:40:00|9199.1|9197.6|9198.8|9197.3|9199.3|9197.8|9198.1|9196.6|245
1600796700000|2020-09-22 17:45:00|9198.6|9197.1|9196.9|9195.4|9199.2|9197.7|9196.8|9195.3|266
1600797000000|2020-09-22 17:50:00|9197|9195.5|9197.5|9196|9198.2|9196.7|9196.9|9195.4|202
1600797300000|2020-09-22 17:55:00|9197.6|9196.1|9200|9198.5|9201.5|9199.7|9197.5|9196|353
1600797600000|2020-09-22 18:00:00|9200.1|9198.6|9200.1|9198.6|9201.9|9200.2|9199.4|9197.9|378
1600797900000|2020-09-22 18:05:00|9200.2|9198.7|9199.1|9197.6|9200.5|9199|9198.7|9197.2|255
1600798200000|2020-09-22 18:10:00|9199.2|9197.7|9199.2|9197.7|9200.2|9198.7|9198.2|9196.7|275
1600798500000|2020-09-22 18:15:00|9199|9197.5|9197.5|9196|9199.2|9197.7|9197.3|9195.8|252
1600798800000|2020-09-22 18:20:00|9198|9196.5|9198.9|9197.4|9199.5|9198|9197.2|9195.7|229
1600799100000|2020-09-22 18:25:00|9199|9197.5|9196.9|9195.4|9199|9197.5|9196.6|9195.1|212
1600799400000|2020-09-22 18:30:00|9197|9195.5|9197.5|9196|9198.2|9196.7|9196.9|9195.4|206
1600799700000|2020-09-22 18:35:00|9197.6|9196.1|9197.6|9196.1|9198.7|9197.2|9197.4|9195.9|180
1600800000000|2020-09-22 18:40:00|9197.5|9196|9199|9197.5|9199.1|9197.6|9197.5|9196|214
1600800300000|2020-09-22 18:45:00|9199.1|9197.6|9200|9198.5|9200.2|9198.7|9199|9197.5|226
1600800600000|2020-09-22 18:50:00|9199.9|9198.4|9199.9|9198.4|9200.3|9198.8|9198.9|9197.4|193
1600800900000|2020-09-22 18:55:00|9199.8|9198.3|9199.7|9198.2|9200|9198.5|9198|9196.5|276
1600801200000|2020-09-22 19:00:00|9199.8|9198.3|9198.2|9196.7|9200.2|9198.7|9196.9|9195.4|355
1600801500000|2020-09-22 19:05:00|9198.1|9196.6|9198.5|9197|9198.9|9197.4|9197.4|9195.6|163
1600801800000|2020-09-22 19:10:00|9198.6|9197.1|9199.4|9197.9|9199.7|9198.2|9197.7|9196.2|125
1600802100000|2020-09-22 19:15:00|9199.5|9198|9199.4|9197.9|9200.3|9198.8|9199.2|9197.7|131
1600802400000|2020-09-22 19:20:00|9199.5|9198|9201|9199.5|9201.3|9199.8|9199.4|9197.9|166
1600802700000|2020-09-22 19:25:00|9200.9|9199.4|9199.4|9197.9|9201.1|9199.6|9199.3|9197.8|188
1600803000000|2020-09-22 19:30:00|9199.3|9197.8|9198.9|9197.4|9200.1|9198.6|9198.6|9197.1|185
1600803300000|2020-09-22 19:35:00|9199|9197.5|9198.5|9197|9199.7|9197.8|9198.2|9196.7|242
1600803600000|2020-09-22 19:40:00|9198.6|9197.1|9197.9|9196.4|9198.9|9197.4|9197.8|9196.3|171
1600803900000|2020-09-22 19:45:00|9198|9196.5|9197.4|9195.9|9198.6|9196.8|9197.1|9195.6|210
1600804200000|2020-09-22 19:50:00|9197.3|9195.8|9198|9196.5|9198.4|9196.9|9197.3|9195.8|191
1600804500000|2020-09-22 19:55:00|9198.1|9196.6|9193.4|9191.9|9198.2|9196.7|9193.4|9191.8|330
1600804800000|2020-09-22 20:00:00|9193.6|9192.1|9194.1|9192.6|9194.7|9193.2|9192.2|9190.6|248
1600805100000|2020-09-22 20:05:00|9194|9192.5|9194.6|9193.1|9194.8|9193.3|9194|9192.5|65
1600805400000|2020-09-22 20:10:00|9194.8|9193.3|9195|9193.5|9195.4|9193.8|9194.3|9192.8|145
1600805700000|2020-09-22 20:15:00|9194.9|9193.4|9194.2|9192.7|9195.2|9193.7|9194|9192.5|64
1600806000000|2020-09-22 20:20:00|9194.1|9192.6|9195.5|9193.1|9195.8|9193.4|9193.8|9192.3|109
1600806300000|2020-09-22 20:25:00|9195.6|9193.2|9196.4|9194|9197.3|9195|9194.9|9192.9|150
1600806600000|2020-09-22 20:30:00|9196.3|9193.9|9196.4|9194|9196.6|9194.2|9196.1|9193.7|79
1600806900000|2020-09-22 20:35:00|9196.5|9194.1|9195.6|9193.2|9196.6|9194.2|9195.1|9193.2|57
1600807200000|2020-09-22 20:40:00|9195.7|9193.3|9196.7|9194.3|9197.1|9195|9195.6|9193.2|98
1600807500000|2020-09-22 20:45:00|9196.8|9194.4|9198.3|9195.9|9198.6|9196.2|9196.3|9193.9|168
1600807800000|2020-09-22 20:50:00|9198.2|9195.8|9198.7|9196.3|9199.1|9197.1|9197.7|9195.5|162
1600808100000|2020-09-22 20:55:00|9198.8|9196.4|9199.3|9196.9|9200.1|9197.7|9198.2|9195.8|211
1600808400000|2020-09-22 21:00:00|9200.1|9195.5|9198.1|9193.1|9200.1|9196.2|9195.8|9191.8|64
1600808700000|2020-09-22 21:05:00|9199.5|9194.5|9198|9193|9199.7|9194.7|9196.3|9192.4|133
1600809000000|2020-09-22 21:10:00|9197.6|9192.6|9197.6|9192.6|9199.5|9194.5|9196.5|9192.3|110
1600809300000|2020-09-22 21:15:00|9197.5|9192.5|9197.5|9192.5|9198.3|9193.4|9196.5|9192.5|59
1600809600000|2020-09-22 21:20:00|9197.9|9192.9|9197.7|9192.7|9198.4|9193.4|9196.5|9192.5|78
1600809900000|2020-09-22 21:25:00|9197.8|9192.8|9197.7|9193.1|9198.2|9193.4|9196.5|9192.5|66
1600810200000|2020-09-22 21:30:00|9198.3|9193.3|9200.5|9195.5|9201|9196|9195.6|9190.6|339
1600810500000|2020-09-22 21:35:00|9200.3|9195.3|9197.7|9192.7|9200.3|9195.3|9196.9|9191.9|198
1600810800000|2020-09-22 21:40:00|9197.5|9192.5|9198.9|9193.9|9201.6|9196.6|9197.5|9192.5|172
1600811100000|2020-09-22 21:45:00|9199|9194|9200|9195|9200.8|9195.8|9197.2|9192.2|268
1600811400000|2020-09-22 21:50:00|9199.9|9194.9|9199.3|9194.3|9200.8|9195.8|9198.1|9193.1|162
1600811700000|2020-09-22 21:55:00|9198.8|9193.8|9198.6|9193.6|9200.4|9195.4|9198.1|9193.1|154
1600812000000|2020-09-22 22:00:00|9198.8|9193.8|9199.1|9196.5|9201.9|9197.4|9198.8|9193.8|580
1600812300000|2020-09-22 22:05:00|9199.3|9196.6|9199.6|9197.2|9199.7|9197.3|9198.5|9195.8|123
1600812600000|2020-09-22 22:10:00|9199.5|9197.1|9200.4|9198|9200.5|9198.1|9199.4|9196.5|88
1600812900000|2020-09-22 22:15:00|9200.3|9197.9|9202.2|9199.8|9202.3|9199.9|9200.1|9197.7|97
1600813200000|2020-09-22 22:20:00|9202.1|9199.7|9201.7|9199.3|9202.3|9199.9|9201.2|9198.7|70
1600813500000|2020-09-22 22:25:00|9201.8|9199.4|9202.3|9199.9|9202.4|9200|9201.7|9199.3|44
1600813800000|2020-09-22 22:30:00|9202.2|9199.8|9201.3|9198.9|9202.3|9199.9|9201.2|9198.8|53
1600814100000|2020-09-22 22:35:00|9201.4|9199|9201.5|9199.1|9201.6|9199.2|9201|9198.6|69
1600814400000|2020-09-22 22:40:00|9201.3|9198.9|9201.6|9199.2|9201.7|9199.3|9200.5|9198.1|101
1600814700000|2020-09-22 22:45:00|9201.5|9199.1|9202.3|9199.9|9202.7|9200.3|9201.2|9198.8|122
1600815000000|2020-09-22 22:50:00|9202.4|9200|9202.3|9199.9|9203.2|9200.8|9202|9199.6|126
1600815300000|2020-09-22 22:55:00|9202.2|9199.8|9201.5|9199.1|9202.5|9200.1|9201.5|9199.1|74
1600815600000|2020-09-22 23:00:00|9201.4|9199|9201.5|9199.1|9202.1|9199.7|9201.3|9198.9|117
1600815900000|2020-09-22 23:05:00|9201.6|9199.2|9198.7|9196.3|9202.4|9200.4|9197.9|9195.5|137
1600816200000|2020-09-22 23:10:00|9198.6|9196.2|9200.1|9197.7|9200.5|9198.1|9198.4|9196|98
1600816500000|2020-09-22 23:15:00|9200.2|9197.8|9201.3|9198.9|9201.4|9199|9199.8|9197.5|89
1600816800000|2020-09-22 23:20:00|9201.2|9198.8|9200.1|9197.7|9201.5|9199.1|9200|9197.6|119
1600817100000|2020-09-22 23:25:00|9200|9197.6|9199.9|9197.5|9200.2|9197.8|9199.6|9197.2|103
1600817400000|2020-09-22 23:30:00|9199.8|9197.4|9198.8|9196.4|9200.5|9198.2|9198.2|9195.8|207
1600817700000|2020-09-22 23:35:00|9198.9|9196.5|9199.7|9197.3|9200.6|9198.2|9198.5|9196.3|184
1600818000000|2020-09-22 23:40:00|9199.8|9197.4|9200|9197.6|9200.6|9198.3|9199.4|9197.2|159
1600818300000|2020-09-22 23:45:00|9199.9|9197.5|9200.4|9198|9200.6|9198.2|9199|9197.1|157
1600818600000|2020-09-22 23:50:00|9200.3|9197.9|9199.7|9197.3|9200.4|9198.1|9198.5|9196.4|142
1600818900000|2020-09-22 23:55:00|9199.1|9196.7|9202.2|9199.8|9202.2|9199.9|9198.7|9196.5|152
1600819200000|2020-09-23 00:00:00|9201.7|9200.2|9203.3|9200.9|9204.1|9201.7|9199.7|9197.3|295
1600819500000|2020-09-23 00:05:00|9203.4|9201|9204.2|9201.8|9204.2|9202.1|9202.3|9199.9|244
1600819800000|2020-09-23 00:10:00|9204.1|9201.7|9205.8|9203.4|9206.7|9204.3|9203.8|9201.5|181
1600820100000|2020-09-23 00:15:00|9205.7|9203.3|9204.8|9202.4|9205.8|9203.7|9204.3|9201.9|153
1600820400000|2020-09-23 00:20:00|9204.7|9202.3|9207|9204.6|9208.5|9206.6|9203.9|9201.5|259
1600820700000|2020-09-23 00:25:00|9206.2|9204.7|9209.7|9207.3|9209.8|9207.8|9206.2|9204|231
1600821000000|2020-09-23 00:30:00|9209|9207.5|9209.8|9207.4|9212.3|9209.9|9209|9207.1|379
1600821300000|2020-09-23 00:35:00|9209.7|9207.3|9210.6|9208.2|9212.5|9210.4|9208.3|9206.4|372
1600821600000|2020-09-23 00:40:00|9210.2|9207.8|9205.5|9203.1|9210.4|9208|9205.1|9202.9|319
1600821900000|2020-09-23 00:45:00|9205.6|9203.2|9215.4|9213|9217.9|9215.5|9204.8|9202.4|723
1600822200000|2020-09-23 00:50:00|9215.3|9212.9|9213.2|9210.8|9215.4|9213|9212.2|9209.8|429
1600822500000|2020-09-23 00:55:00|9213.1|9210.7|9212.9|9210.5|9214.2|9211.8|9210|9207.6|505
1600822800000|2020-09-23 01:00:00|9212.8|9210.4|9215.6|9213.2|9217.8|9215.4|9210.5|9208.3|534
1600823100000|2020-09-23 01:05:00|9215.4|9213|9213|9211.5|9217.3|9215.2|9212.8|9211.2|619
1600823400000|2020-09-23 01:10:00|9212.7|9211.2|9216.8|9214.4|9217.1|9215.3|9211.3|9209.4|451
1600823700000|2020-09-23 01:15:00|9216.7|9214.3|9217.1|9214.7|9219.7|9217.7|9215.9|9214|445
1600824000000|2020-09-23 01:20:00|9217.2|9214.8|9213.2|9210.8|9217.7|9215.7|9212.3|9210.1|347
1600824300000|2020-09-23 01:25:00|9213.1|9210.7|9213|9210.6|9213.6|9211.5|9210.9|9208.9|315
1600824600000|2020-09-23 01:30:00|9212.9|9210.5|9211.5|9209.1|9214.1|9211.7|9211.3|9208.9|282
1600824900000|2020-09-23 01:35:00|9211.4|9209|9210.8|9208.4|9212.2|9209.8|9210.4|9208|287
1600825200000|2020-09-23 01:40:00|9210.9|9208.5|9212.3|9209.9|9213|9210.6|9210.5|9208.1|186
1600825500000|2020-09-23 01:45:00|9212.4|9210|9208.8|9206.4|9212.4|9210|9208.5|9206.4|257
1600825800000|2020-09-23 01:50:00|9208.9|9206.5|9208.8|9206.4|9210.5|9208.1|9208.2|9206.2|236
1600826100000|2020-09-23 01:55:00|9208.7|9206.3|9210.5|9208.1|9210.6|9208.5|9208.3|9206.3|168
1600826400000|2020-09-23 02:00:00|9210.6|9208.2|9209.9|9207.5|9212.4|9210|9208|9205.6|332
1600826700000|2020-09-23 02:05:00|9210|9207.6|9213.5|9211.1|9214.1|9211.7|9209.8|9207.4|372
1600827000000|2020-09-23 02:10:00|9213.4|9211|9213.9|9211.5|9215|9212.6|9212.1|9209.7|331
1600827300000|2020-09-23 02:15:00|9213.8|9211.4|9212.2|9209.8|9214.1|9211.7|9212|9209.6|248
1600827600000|2020-09-23 02:20:00|9212.3|9209.9|9214.7|9212.3|9215.9|9213.9|9212.1|9209.7|248
1600827900000|2020-09-23 02:25:00|9214.8|9212.4|9213.9|9211.5|9215.1|9213.1|9213.4|9211.3|317
1600828200000|2020-09-23 02:30:00|9214|9211.6|9213.4|9211.9|9216|9213.7|9213.4|9211.4|315
1600828500000|2020-09-23 02:35:00|9213.3|9211.8|9214.8|9212.4|9216.4|9214.1|9212.5|9210.5|309
1600828800000|2020-09-23 02:40:00|9214.7|9212.3|9215.8|9213.4|9216.2|9214.1|9214.4|9212|248
1600829100000|2020-09-23 02:45:00|9215.7|9213.3|9213.9|9211.5|9216.5|9214.2|9213.2|9211.4|337
1600829400000|2020-09-23 02:50:00|9214|9211.6|9213.1|9211.6|9214.1|9212|9212.8|9211|244
1600829700000|2020-09-23 02:55:00|9212.9|9211.4|9213.4|9211|9213.6|9211.7|9211.8|9209.9|261
1600830000000|2020-09-23 03:00:00|9213.5|9211.1|9215|9213.5|9215.4|9213.5|9212.8|9210.4|275
1600830300000|2020-09-23 03:05:00|9214.9|9213.4|9215.7|9213.3|9216.5|9214.4|9214.6|9212.2|319
1600830600000|2020-09-23 03:10:00|9215.6|9213.2|9211.5|9209.1|9215.6|9213.5|9210.4|9208.5|444
1600830900000|2020-09-23 03:15:00|9211.1|9209.6|9212.1|9210.6|9212.5|9210.7|9210.3|9208.6|384
1600831200000|2020-09-23 03:20:00|9211.9|9210.4|9210.8|9208.4|9212.5|9210.7|9209|9207.1|312
1600831500000|2020-09-23 03:25:00|9210.9|9208.5|9210.1|9207.7|9210.9|9208.6|9208.7|9206.7|329
1600831800000|2020-09-23 03:30:00|9210|9207.6|9210.7|9208.3|9210.9|9209.1|9208.9|9207.2|283
1600832100000|2020-09-23 03:35:00|9210.6|9208.2|9210.9|9208.5|9211.9|9209.6|9209.9|9208.1|173
1600832400000|2020-09-23 03:40:00|9210.8|9208.4|9211.6|9209.2|9211.7|9209.6|9210.3|9208|188
1600832700000|2020-09-23 03:45:00|9211.5|9209.1|9212.4|9210|9213|9210.7|9211.4|9209|167
1600833000000|2020-09-23 03:50:00|9212.5|9210.1|9213.2|9211.7|9214.5|9212.4|9211.9|9209.9|167
1600833300000|2020-09-23 03:55:00|9213.1|9211.6|9211.4|9209.9|9213.8|9211.7|9211.4|9209.6|174
1600833600000|2020-09-23 04:00:00|9211.5|9210|9212.5|9210.1|9213.5|9211.5|9211.5|9209.6|153
1600833900000|2020-09-23 04:05:00|9212.7|9210.3|9213.3|9210.9|9214.3|9211.9|9212.1|9210.2|183
1600834200000|2020-09-23 04:10:00|9213.2|9210.8|9214.9|9212.5|9215.9|9213.5|9213.2|9210.8|183
1600834500000|2020-09-23 04:15:00|9214.8|9212.4|9215|9212.6|9217.5|9215.1|9214.5|9212.4|330
1600834800000|2020-09-23 04:20:00|9215.1|9212.7|9216.6|9214.2|9216.7|9214.3|9214|9212.2|283
1600835100000|2020-09-23 04:25:00|9216.7|9214.3|9215.8|9213.4|9216.8|9214.4|9215.7|9213.3|177
1600835400000|2020-09-23 04:30:00|9215.9|9213.5|9213.9|9211.5|9216.2|9213.8|9213|9210.6|173
1600835700000|2020-09-23 04:35:00|9214.1|9211.7|9214.1|9212.6|9214.9|9212.7|9213.1|9211|133
1600836000000|2020-09-23 04:40:00|9214|9212.5|9217|9215.5|9217.7|9215.5|9213.8|9211.9|191
1600836300000|2020-09-23 04:45:00|9217.1|9215.6|9213.4|9211.9|9217.6|9215.6|9213.1|9211.2|256
1600836600000|2020-09-23 04:50:00|9213.9|9211.5|9213.6|9212.1|9214.9|9212.9|9213.4|9211.3|185
1600836900000|2020-09-23 04:55:00|9213.5|9212|9214.5|9212.1|9215.9|9213.9|9213.4|9211.6|164
1600837200000|2020-09-23 05:00:00|9214.6|9212.2|9214|9211.6|9214.6|9212.3|9212.6|9210.6|163
1600837500000|2020-09-23 05:05:00|9213.9|9211.5|9212.8|9211.3|9214.3|9211.9|9212.7|9210.8|101
1600837800000|2020-09-23 05:10:00|9212.7|9211.2|9213.3|9210.9|9213.3|9211.3|9211.2|9209.1|153
1600838100000|2020-09-23 05:15:00|9213.2|9210.8|9213.7|9212.2|9214.8|9212.8|9212.5|9210.1|147
1600838400000|2020-09-23 05:20:00|9214.1|9211.7|9211.5|9209.1|9214.1|9211.7|9211.4|9209|186
1600838700000|2020-09-23 05:25:00|9211.6|9209.2|9213.2|9210.8|9213.4|9211.3|9211.3|9209|182
1600839000000|2020-09-23 05:30:00|9213.1|9210.7|9212.7|9210.3|9214.1|9212.1|9212.2|9209.9|217
1600839300000|2020-09-23 05:35:00|9212.8|9210.4|9212.4|9210|9213.3|9211|9211.2|9209.1|198
1600839600000|2020-09-23 05:40:00|9212.3|9209.9|9210.9|9208.5|9213.3|9210.9|9210.3|9208.3|284
1600839900000|2020-09-23 05:45:00|9211|9208.6|9210|9208.5|9211.2|9208.8|9209.4|9207.5|190
1600840200000|2020-09-23 05:50:00|9209.9|9208.4|9211.4|9209|9213|9210.6|9209.9|9208.4|169
1600840500000|2020-09-23 05:55:00|9211.5|9209.1|9210.6|9208.2|9211.5|9209.2|9209.7|9207.3|146
1600840800000|2020-09-23 06:00:00|9210.5|9208.1|9210.3|9208.8|9213.2|9211.2|9209.6|9207.3|389
1600841100000|2020-09-23 06:05:00|9210.7|9208.3|9216.9|9214.5|9217.1|9215.2|9209.3|9207.4|424
1600841400000|2020-09-23 06:10:00|9216.8|9214.4|9218.2|9216.7|9218.7|9216.9|9214.4|9212.1|591
1600841700000|2020-09-23 06:15:00|9218.6|9216.2|9222.3|9220.8|9224|9222|9218.3|9216.2|588
1600842000000|2020-09-23 06:20:00|9222.7|9220.3|9217.5|9216|9223.1|9221.1|9217|9214.8|442
1600842300000|2020-09-23 06:25:00|9217.4|9215.9|9217.1|9214.7|9220.8|9218.4|9216.8|9214.7|458
1600842600000|2020-09-23 06:30:00|9217.2|9214.8|9217.4|9215|9219.9|9217.8|9216.3|9213.9|408
1600842900000|2020-09-23 06:35:00|9217.3|9214.9|9216.8|9214.4|9218|9215.6|9216.2|9213.8|414
1600843200000|2020-09-23 06:40:00|9216.5|9214.1|9213.7|9211.3|9217.6|9215.2|9213.3|9210.9|358
1600843500000|2020-09-23 06:45:00|9213.8|9211.4|9212.7|9210.3|9213.9|9211.5|9211.6|9209.6|304
1600843800000|2020-09-23 06:50:00|9212.6|9210.2|9213|9210.6|9213.4|9211.3|9210|9207.7|352
1600844100000|2020-09-23 06:55:00|9213.1|9210.7|9209.5|9207.1|9214.1|9211.7|9208.4|9206|387
1600844400000|2020-09-23 07:00:00|9209|9207.5|9210.6|9209.1|9213.3|9211|9206.3|9204.3|481
1600844700000|2020-09-23 07:05:00|9210.5|9209|9211|9208.6|9212.6|9210.7|9207.1|9205.1|510
1600845000000|2020-09-23 07:10:00|9211.1|9208.7|9204.3|9201.9|9211.1|9209.1|9203.7|9201.4|564
1600845300000|2020-09-23 07:15:00|9204.5|9202.1|9212.1|9209.7|9215.7|9213.5|9204.5|9202.1|804
1600845600000|2020-09-23 07:20:00|9212.2|9209.8|9206.6|9204.2|9216.2|9213.8|9206.6|9204.2|670
1600845900000|2020-09-23 07:25:00|9206.7|9204.3|9207.2|9204.8|9207.5|9205.1|9205|9202.6|489
1600846200000|2020-09-23 07:30:00|9207.1|9204.7|9206|9203.6|9208.8|9205.6|9200|9197.6|861
1600846500000|2020-09-23 07:35:00|9206.1|9203.7|9204.3|9201.9|9206.8|9204.4|9203.6|9201.2|378
1600846800000|2020-09-23 07:40:00|9204.2|9201.8|9202.3|9199.9|9205.4|9203.1|9199.7|9197.7|515
1600847100000|2020-09-23 07:45:00|9202.2|9199.8|9202|9199.6|9204.2|9201.8|9199.4|9197|394
1600847400000|2020-09-23 07:50:00|9202.4|9200|9204.1|9201.7|9204.5|9202.1|9199.8|9197.5|487
1600847700000|2020-09-23 07:55:00|9204.3|9201.9|9201.9|9199.5|9205.8|9203.4|9200.7|9198.3|308
1600848000000|2020-09-23 08:00:00|9201.6|9199.2|9206.9|9204.5|9208.5|9206.1|9200.6|9198.3|656
1600848300000|2020-09-23 08:05:00|9207|9204.6|9205.5|9204|9208|9205.6|9205|9202.8|421
1600848600000|2020-09-23 08:10:00|9205.6|9204.1|9203.5|9201.1|9206.2|9204.1|9202.3|9199.9|459
1600848900000|2020-09-23 08:15:00|9203.7|9201.3|9204.2|9201.8|9204.7|9202.3|9201.3|9199.4|401
1600849200000|2020-09-23 08:20:00|9204.1|9201.7|9204.5|9202.1|9205.5|9203.1|9201.5|9199.3|391
1600849500000|2020-09-23 08:25:00|9204.6|9202.2|9208.9|9206.5|9209.1|9207.1|9202.9|9200.5|414
1600849800000|2020-09-23 08:30:00|9208.8|9206.4|9205.6|9203.2|9211.9|9209.5|9205.1|9202.7|465
1600850100000|2020-09-23 08:35:00|9205.8|9203.4|9205.3|9202.9|9207|9205.1|9202.5|9200.1|440
1600850400000|2020-09-23 08:40:00|9205.2|9202.8|9203.7|9201.3|9206.1|9203.7|9202.2|9199.8|346
1600850700000|2020-09-23 08:45:00|9203.6|9201.2|9205.6|9204.1|9206.2|9204.5|9202.7|9200.5|328
1600851000000|2020-09-23 08:50:00|9205.7|9204.2|9204.5|9202.1|9207.3|9204.9|9202.6|9200.2|341
1600851300000|2020-09-23 08:55:00|9204.3|9201.9|9201|9198.6|9204.5|9202.1|9199.3|9197.2|544
1600851600000|2020-09-23 09:00:00|9201.1|9198.7|9197.8|9195.4|9202.3|9200.3|9197.1|9194.9|578
1600851900000|2020-09-23 09:05:00|9197.7|9195.3|9193.2|9190.8|9197.9|9195.9|9192.3|9189.9|602
1600852200000|2020-09-23 09:10:00|9193.3|9190.9|9196.2|9193.8|9196.4|9194.3|9192.6|9190.2|355
1600852500000|2020-09-23 09:15:00|9196.1|9193.7|9191.4|9189|9197.6|9195.2|9190.8|9188.8|516
1600852800000|2020-09-23 09:20:00|9191.5|9189.1|9192|9189.6|9192.7|9190.3|9190.7|9188.8|403
1600853100000|2020-09-23 09:25:00|9191.9|9189.5|9192.7|9190.3|9194|9192.2|9191.9|9189.5|344
1600853400000|2020-09-23 09:30:00|9192.8|9190.4|9194.7|9192.3|9197.9|9195.9|9192.7|9190.3|481
1600853700000|2020-09-23 09:35:00|9194.8|9192.4|9197|9194.6|9199.9|9197.6|9193.8|9191.8|504
1600854000000|2020-09-23 09:40:00|9197.2|9194.8|9197.7|9195.3|9198.7|9196.6|9196.1|9194.3|389
1600854300000|2020-09-23 09:45:00|9197.6|9195.2|9201.5|9199.1|9201.6|9199.4|9196.6|9194.7|419
1600854600000|2020-09-23 09:50:00|9201.4|9199|9198|9195.6|9201.5|9199.1|9197.6|9195.3|363
1600854900000|2020-09-23 09:55:00|9197.9|9195.5|9193.6|9191.2|9198|9195.6|9192.7|9190.3|355
1600855200000|2020-09-23 10:00:00|9193.7|9191.3|9195.4|9193|9195.5|9193.1|9192.7|9190.3|246
1600855500000|2020-09-23 10:05:00|9195.3|9192.9|9195.4|9193|9195.4|9193.4|9192.5|9190.1|256
1600855800000|2020-09-23 10:10:00|9195.3|9192.9|9193.8|9191.4|9197.4|9195|9193.1|9190.9|307
1600856100000|2020-09-23 10:15:00|9193.7|9191.3|9191.7|9189.3|9195.3|9192.9|9190.9|9189|302
1600856400000|2020-09-23 10:20:00|9191|9189.5|9196.3|9193.9|9197.4|9195.3|9191|9189|392
1600856700000|2020-09-23 10:25:00|9196.2|9193.8|9196.2|9194.7|9198.1|9196|9194.7|9192.8|416
1600857000000|2020-09-23 10:30:00|9196|9194.5|9199.6|9197.2|9199.9|9198.2|9196|9193.8|416
1600857300000|2020-09-23 10:35:00|9199.7|9197.3|9201.3|9199.8|9202.7|9200.5|9199|9196.6|273
1600857600000|2020-09-23 10:40:00|9201.2|9199.7|9202.5|9200.1|9203.5|9201.2|9200.5|9198.7|359
1600857900000|2020-09-23 10:45:00|9202.6|9200.2|9203.3|9200.9|9203.9|9202|9201.9|9200|321
1600858200000|2020-09-23 10:50:00|9203.2|9200.8|9200.6|9198.2|9204.3|9202.7|9200.1|9198.1|302
1600858500000|2020-09-23 10:55:00|9200.4|9198.9|9205.8|9203.4|9206.3|9204|9200.4|9198.2|341
1600858800000|2020-09-23 11:00:00|9205.7|9203.3|9202.1|9199.7|9206.5|9204.3|9201.9|9199.5|407
1600859100000|2020-09-23 11:05:00|9202.2|9199.8|9203|9200.6|9204.8|9202.4|9201.6|9199.5|290
1600859400000|2020-09-23 11:10:00|9203.1|9200.7|9202.5|9200.1|9204.5|9202.5|9200.1|9197.9|319
1600859700000|2020-09-23 11:15:00|9202.6|9200.2|9202.7|9200.3|9204.1|9201.8|9201.8|9199.6|311
1600860000000|2020-09-23 11:20:00|9202.6|9200.2|9207.7|9205.3|9207.8|9205.7|9202.6|9200.2|294
1600860300000|2020-09-23 11:25:00|9207.8|9205.4|9204.5|9203|9208.3|9206.1|9203|9201.2|276
1600860600000|2020-09-23 11:30:00|9204.4|9202.9|9205.7|9203.3|9206.7|9204.6|9203.8|9201.8|299
1600860900000|2020-09-23 11:35:00|9205.5|9203.1|9205.5|9204|9206|9204.2|9203.4|9201.2|290
1600861200000|2020-09-23 11:40:00|9205.4|9203.9|9209.4|9207|9209.8|9207.9|9205.4|9203.2|298
1600861500000|2020-09-23 11:45:00|9209.5|9207.1|9210.9|9208.5|9211.2|9209.2|9208.8|9206.9|499
1600861800000|2020-09-23 11:50:00|9210.8|9208.4|9211.6|9209.2|9214.4|9212.8|9210.2|9208.3|414
1600862100000|2020-09-23 11:55:00|9211.7|9209.3|9214.5|9213|9214.8|9213|9210.4|9208.5|447
1600862400000|2020-09-23 12:00:00|9214.4|9212.9|9215.7|9213.3|9216.9|9215.2|9212.8|9210.9|540
1600862700000|2020-09-23 12:05:00|9215.6|9213.2|9211.2|9209.7|9216|9214.1|9210|9208.3|425
1600863000000|2020-09-23 12:10:00|9211.6|9210.1|9215|9212.6|9216.3|9214.6|9209.9|9208.4|399
1600863300000|2020-09-23 12:15:00|9215.1|9212.7|9212.9|9211.4|9217.4|9215.7|9212.9|9211.4|413
1600863600000|2020-09-23 12:20:00|9213.3|9211.8|9216.3|9213.9|9216.3|9214.3|9212.5|9210.5|410
1600863900000|2020-09-23 12:25:00|9215.8|9214.3|9212.4|9210.9|9216|9214.5|9212|9210.1|468
1600864200000|2020-09-23 12:30:00|9212.5|9211|9210.7|9209.2|9212.6|9211.1|9209.8|9207.9|466
1600864500000|2020-09-23 12:35:00|9210.8|9209.3|9212.7|9211.2|9213.2|9211.3|9209.9|9208|352
1600864800000|2020-09-23 12:40:00|9212.8|9211.3|9213.9|9211.5|9214.5|9212.6|9208.9|9207|422
1600865100000|2020-09-23 12:45:00|9213.8|9211.4|9215.2|9213.7|9215.7|9213.8|9211.8|9209.8|481
1600865400000|2020-09-23 12:50:00|9215.3|9213.8|9211|9209.5|9216|9214|9209.8|9207.9|483
1600865700000|2020-09-23 12:55:00|9211.1|9209.6|9213|9210.6|9215.2|9213.4|9211.1|9209.6|417
1600866000000|2020-09-23 13:00:00|9212.9|9210.5|9215.1|9213.6|9216.4|9214|9210.2|9207.8|622
1600866300000|2020-09-23 13:05:00|9215.2|9213.7|9215|9213.5|9216.7|9214.9|9213.1|9211.4|521
1600866600000|2020-09-23 13:10:00|9215.1|9213.6|9216.7|9214.3|9218.4|9216.4|9214.9|9213.2|472
1600866900000|2020-09-23 13:15:00|9216.2|9214.7|9218.5|9217|9219.5|9217.8|9215.3|9213.4|408
1600867200000|2020-09-23 13:20:00|9218.9|9216.5|9220|9218.5|9220.3|9218.6|9216.8|9215|383
1600867500000|2020-09-23 13:25:00|9220.6|9219.1|9219.3|9217.8|9225|9223|9218.7|9216.7|520
1600867800000|2020-09-23 13:30:00|9219.2|9217.7|9215.5|9213.1|9222.5|9220.5|9214.4|9212.4|719
1600868100000|2020-09-23 13:35:00|9215.4|9213|9216.3|9213.9|9216.6|9214.5|9206.9|9204.9|778
1600868400000|2020-09-23 13:40:00|9215.9|9213.5|9217.1|9214.7|9219.3|9216.9|9215.3|9213.1|538
1600868700000|2020-09-23 13:45:00|9217.2|9214.8|9215.6|9213.2|9219.1|9216.9|9215.1|9212.9|539
1600869000000|2020-09-23 13:50:00|9215.2|9213.7|9224.5|9222.1|9225|9223.1|9215.2|9213.3|704
1600869300000|2020-09-23 13:55:00|9224.4|9222|9225.1|9222.7|9225.2|9223.1|9222.5|9220.5|398
1600869600000|2020-09-23 14:00:00|9225|9222.6|9230.2|9227.8|9230.6|9228.8|9224.7|9222.5|438
1600869900000|2020-09-23 14:05:00|9230.3|9227.9|9229.6|9228.1|9230.6|9228.8|9227.9|9225.9|495
1600870200000|2020-09-23 14:10:00|9229.5|9228|9230.9|9229.4|9231.9|9230.4|9229.4|9227.8|425
1600870500000|2020-09-23 14:15:00|9231|9229.5|9228.6|9227.1|9232.2|9230.3|9226.5|9225|596
1600870800000|2020-09-23 14:20:00|9228.7|9227.2|9231.1|9229.6|9234.6|9233|9226.6|9225.1|659
1600871100000|2020-09-23 14:25:00|9231.2|9229.7|9229.3|9227.8|9233|9231.5|9228.3|9226.8|653
1600871400000|2020-09-23 14:30:00|9229.4|9227.9|9235.6|9234.1|9235.6|9234.1|9227.9|9226.4|657
1600871700000|2020-09-23 14:35:00|9235.5|9234|9237.1|9235.6|9237.4|9235.9|9234.8|9233.3|537
1600872000000|2020-09-23 14:40:00|9237|9235.5|9232.1|9230.6|9237.4|9235.9|9231.8|9230.3|519
1600872300000|2020-09-23 14:45:00|9232.2|9230.7|9234.5|9233|9237.3|9235.7|9232.2|9230.7|537
1600872600000|2020-09-23 14:50:00|9234.6|9233.1|9240.2|9238.7|9240.7|9239|9234.5|9233|469
1600872900000|2020-09-23 14:55:00|9240.1|9238.6|9237.5|9236|9243.8|9242.3|9236.3|9234.4|633
1600873200000|2020-09-23 15:00:00|9237.4|9235.9|9229.3|9227.8|9238.7|9237.2|9227.6|9225.7|695
1600873500000|2020-09-23 15:05:00|9229.1|9227.6|9226.9|9225.4|9229.3|9227.7|9226.7|9225.1|628
1600873800000|2020-09-23 15:10:00|9227|9225.5|9227.3|9225.8|9228.8|9227.1|9226|9224.3|474
1600874100000|2020-09-23 15:15:00|9227.8|9225.4|9226.8|9225.3|9228.5|9227|9223|9221.3|490
1600874400000|2020-09-23 15:20:00|9226.9|9225.4|9228.6|9227.1|9229.6|9228.1|9226.3|9224.8|402
1600874700000|2020-09-23 15:25:00|9228.7|9227.2|9233.6|9232.1|9233.8|9232.3|9228|9226.3|442
1600875000000|2020-09-23 15:30:00|9233.5|9232|9235.4|9233.9|9235.9|9234.4|9231.3|9229.4|457
1600875300000|2020-09-23 15:35:00|9235.2|9233.7|9235.5|9234|9237.3|9235.8|9235|9233.5|325
1600875600000|2020-09-23 15:40:00|9235.4|9233.9|9234.6|9233.1|9236|9234.5|9233.9|9232.4|321
1600875900000|2020-09-23 15:45:00|9234.5|9233|9238.2|9236.7|9238.7|9237.2|9234.5|9233|241
1600876200000|2020-09-23 15:50:00|9238.1|9236.6|9235.6|9234.1|9238.6|9237.1|9235.3|9233.8|412
1600876500000|2020-09-23 15:55:00|9235.5|9234|9233.3|9231.8|9235.7|9234.2|9232.9|9231.4|338
1600876800000|2020-09-23 16:00:00|9233.4|9231.9|9231.9|9230.4|9236.4|9234.8|9231.2|9229.7|377
1600877100000|2020-09-23 16:05:00|9232|9230.5|9231.1|9229.6|9232.9|9231.4|9229.8|9228.3|297
1600877400000|2020-09-23 16:10:00|9231|9229.5|9231.3|9229.8|9232|9230.5|9230.3|9228.8|274
1600877700000|2020-09-23 16:15:00|9231.4|9229.9|9228.4|9226.9|9231.8|9229.9|9227.1|9225.5|347
1600878000000|2020-09-23 16:20:00|9228.3|9226.8|9226|9224.5|9228.8|9227.2|9225.5|9223.5|344
1600878300000|2020-09-23 16:25:00|9226.1|9224.6|9226.3|9224.8|9227.3|9225.8|9225.8|9224.3|237
1600878600000|2020-09-23 16:30:00|9226.5|9225|9228.8|9227.3|9229|9227.5|9225.2|9223.7|347
1600878900000|2020-09-23 16:35:00|9228.9|9227.4|9224.8|9223.3|9229.2|9227.7|9224.6|9222.9|492
1600879200000|2020-09-23 16:40:00|9224.9|9223.4|9225.3|9223.8|9226.7|9224.7|9222.9|9221.4|434
1600879500000|2020-09-23 16:45:00|9225.4|9223.9|9226|9224.5|9226.3|9224.8|9224.9|9223.4|315
1600879800000|2020-09-23 16:50:00|9225.9|9224.4|9225.4|9223.9|9226.2|9224.7|9225.1|9223.6|232
1600880100000|2020-09-23 16:55:00|9225.6|9224.1|9228.1|9226.6|9229.2|9227.2|9225.2|9223.7|398
1600880400000|2020-09-23 17:00:00|9228.5|9227|9228.9|9227.4|9229.7|9228.2|9227.5|9226|269
1600880700000|2020-09-23 17:05:00|9228.8|9227.3|9230.1|9228.6|9230.4|9228.9|9228|9226.5|263
1600881000000|2020-09-23 17:10:00|9230|9228.5|9231.3|9229.8|9231.4|9229.9|9229.1|9227.6|223
1600881300000|2020-09-23 17:15:00|9231.2|9229.7|9232.2|9230.7|9232.7|9231.2|9230.9|9229.4|211
1600881600000|2020-09-23 17:20:00|9232.3|9230.8|9231.8|9230.3|9232.7|9231.2|9231.4|9229.9|175
1600881900000|2020-09-23 17:25:00|9231.7|9230.2|9233.8|9232.3|9234.4|9232.9|9231.5|9230|225
1600882200000|2020-09-23 17:30:00|9233.9|9232.4|9233.8|9232.3|9233.9|9232.4|9233|9231.5|169
1600882500000|2020-09-23 17:35:00|9233.7|9232.2|9233.2|9231.7|9234.9|9233.4|9233|9231.5|195
1600882800000|2020-09-23 17:40:00|9233.1|9231.6|9232.1|9230.6|9234.1|9232.6|9231.8|9230.3|227
1600883100000|2020-09-23 17:45:00|9232.2|9230.7|9230.6|9229.1|9233.2|9231.7|9230.4|9228.8|332
1600883400000|2020-09-23 17:50:00|9231|9229.5|9230.6|9229.1|9231.3|9229.8|9229.4|9227.9|281
1600883700000|2020-09-23 17:55:00|9230.4|9228.9|9233.2|9231.7|9233.9|9232.4|9230.3|9228.8|286
1600884000000|2020-09-23 18:00:00|9233.3|9231.8|9235.6|9234.1|9235.8|9234.3|9232.9|9231.4|272
1600884300000|2020-09-23 18:05:00|9235.5|9234|9234|9232.5|9235.9|9234.2|9233.9|9232.4|232
1600884600000|2020-09-23 18:10:00|9234.1|9232.6|9233.9|9232.4|9235.6|9234.1|9233.8|9232.3|263
1600884900000|2020-09-23 18:15:00|9234|9232.5|9238.2|9236.7|9238.3|9236.8|9234|9232.5|348
1600885200000|2020-09-23 18:20:00|9238.1|9236.6|9236.5|9235|9238.1|9236.6|9235.5|9234|482
1600885500000|2020-09-23 18:25:00|9236.4|9234.9|9237.1|9235.6|9238.1|9236.6|9235.6|9234.1|327
1600885800000|2020-09-23 18:30:00|9237.2|9235.7|9237.3|9235.8|9238.4|9236.9|9237.1|9235.6|212
1600886100000|2020-09-23 18:35:00|9237.2|9235.7|9239|9237.5|9239.6|9238.1|9237.2|9235.7|237
1600886400000|2020-09-23 18:40:00|9238.9|9237.4|9238|9236.5|9239.4|9237.9|9237.3|9235.8|209
1600886700000|2020-09-23 18:45:00|9238.1|9236.6|9240.5|9239|9240.9|9239.4|9238|9236.5|227
1600887000000|2020-09-23 18:50:00|9240.4|9238.9|9240.5|9239|9240.8|9239.3|9238.3|9236.8|257
1600887300000|2020-09-23 18:55:00|9240.6|9239.1|9242.6|9241.1|9244|9242.5|9240.3|9238.8|419
1600887600000|2020-09-23 19:00:00|9242.7|9241.2|9243.8|9241.4|9244.8|9242.7|9241.2|9239.4|753
1600887900000|2020-09-23 19:05:00|9243.5|9241.1|9239.1|9237.6|9243.9|9241.6|9238.8|9237.3|684
1600888200000|2020-09-23 19:10:00|9239.2|9237.7|9240.3|9238.8|9241.1|9239.6|9237.7|9236.2|410
1600888500000|2020-09-23 19:15:00|9240.4|9238.9|9239.5|9238|9242.1|9240.3|9238.4|9236.9|321
1600888800000|2020-09-23 19:20:00|9239.4|9237.9|9242.3|9239.9|9242.5|9240.6|9239.4|9237.9|515
1600889100000|2020-09-23 19:25:00|9242.2|9239.8|9242.4|9240.9|9243.2|9241.2|9241.4|9239.6|394
1600889400000|2020-09-23 19:30:00|9242.3|9240.8|9242.3|9239.9|9243.2|9241.4|9241.3|9239.4|292
1600889700000|2020-09-23 19:35:00|9242.2|9239.8|9240.8|9239.3|9242.6|9240.5|9240.5|9238.7|296
1600890000000|2020-09-23 19:40:00|9240.7|9239.2|9240.6|9238.2|9240.8|9239.2|9239.1|9237.4|314
1600890300000|2020-09-23 19:45:00|9240.5|9238.1|9241|9239.5|9242.3|9240.3|9239.2|9237.3|240
1600890600000|2020-09-23 19:50:00|9241.1|9239.6|9239.3|9237.8|9242.3|9240.5|9239.3|9237.8|311
1600890900000|2020-09-23 19:55:00|9239.4|9237.9|9236.5|9235|9240.4|9238.5|9235.5|9234|364
1600891200000|2020-09-23 20:00:00|9236.8|9235.3|9239.4|9237.9|9239.8|9238.1|9236.6|9234.6|229
1600891500000|2020-09-23 20:05:00|9239.3|9237.8|9238.9|9236.5|9239.6|9237.8|9238.1|9236.1|190
1600891800000|2020-09-23 20:10:00|9239|9236.6|9240.6|9239.1|9240.8|9239.1|9238.5|9236.5|195
1600892100000|2020-09-23 20:15:00|9240.4|9238.9|9241.6|9239.2|9241.6|9239.5|9240|9238.1|206
1600892400000|2020-09-23 20:20:00|9241.5|9239.1|9239.4|9237.9|9241.6|9239.2|9239.4|9237.3|151
1600892700000|2020-09-23 20:25:00|9239.8|9237.4|9239.7|9237.3|9240.5|9238.1|9238.7|9236.9|101
1600893000000|2020-09-23 20:30:00|9239.8|9237.4|9240.6|9238.2|9240.7|9238.6|9239.2|9237.2|94
1600893300000|2020-09-23 20:35:00|9240.5|9238.1|9239.1|9236.7|9240.6|9238.4|9238.7|9236.5|176
1600893600000|2020-09-23 20:40:00|9239.2|9236.8|9239.4|9237|9240|9238|9238.5|9236.3|136
1600893900000|2020-09-23 20:45:00|9239.3|9236.9|9238.2|9235.8|9239.8|9237.4|9238|9235.6|186
1600894200000|2020-09-23 20:50:00|9238.1|9235.7|9238.1|9235.7|9238.7|9236.3|9238|9235.6|130
1600894500000|2020-09-23 20:55:00|9238.2|9235.8|9241.9|9239.5|9242.2|9239.5|9238.1|9235.7|276
1600894800000|2020-09-23 21:00:00|9243.2|9239|9243.1|9240.2|9243.7|9240.2|9242.6|9238.6|42
1600895100000|2020-09-23 21:05:00|9244.9|9240.3|9242.9|9237.9|9245.2|9240.3|9242.2|9237.7|129
1600895400000|2020-09-23 21:10:00|9243|9238|9243|9238.2|9244.4|9240|9242.2|9237.6|94
1600895700000|2020-09-23 21:15:00|9242.2|9239.3|9243.5|9238.5|9244.9|9242.4|9242.2|9237.6|156
1600896000000|2020-09-23 21:20:00|9243.4|9238.4|9243.1|9238.1|9244.8|9242.4|9240.3|9236.6|119
1600896300000|2020-09-23 21:25:00|9242.9|9237.9|9243.2|9238.2|9243.5|9239.6|9242.5|9237.5|119
1600896600000|2020-09-23 21:30:00|9242.9|9237.9|9242|9237|9242.9|9237.9|9239.2|9234.2|217
1600896900000|2020-09-23 21:35:00|9242.1|9237.1|9241.2|9236.2|9243.3|9238.3|9239.8|9234.8|159
1600897200000|2020-09-23 21:40:00|9241.1|9236.1|9240.3|9235.3|9241.5|9236.5|9239|9234|199
1600897500000|2020-09-23 21:45:00|9240.1|9235.1|9240.2|9235.2|9241.6|9236.6|9237.8|9232.8|472
1600897800000|2020-09-23 21:50:00|9240.3|9235.3|9240.8|9235.8|9242|9237|9237.5|9232.5|353
1600898100000|2020-09-23 21:55:00|9241|9236|9240|9235|9241.6|9236.6|9238|9233|273
1600898400000|2020-09-23 22:00:00|9239.6|9234.6|9238.9|9236.5|9241.5|9237.4|9238.7|9234.6|521
1600898700000|2020-09-23 22:05:00|9238.8|9236.4|9240.4|9238|9241|9238.6|9238.7|9236.1|168
1600899000000|2020-09-23 22:10:00|9240.3|9237.9|9241|9238.6|9241.4|9238.8|9240.2|9237.7|139
1600899300000|2020-09-23 22:15:00|9240.7|9238.3|9241.7|9239.3|9242.2|9239.8|9240.3|9237.9|192
1600899600000|2020-09-23 22:20:00|9241.9|9239.5|9242.2|9239.8|9242.5|9239.9|9241.4|9239|135
1600899900000|2020-09-23 22:25:00|9242|9239.6|9241.5|9239.1|9242.4|9240|9241.5|9239.1|104
1600900200000|2020-09-23 22:30:00|9241.2|9238.8|9241|9238.6|9241.7|9239.3|9240.3|9237.9|189
1600900500000|2020-09-23 22:35:00|9240.9|9238.5|9242.6|9240.2|9242.6|9240.2|9240.8|9238.4|135
1600900800000|2020-09-23 22:40:00|9242.4|9240|9242.8|9240.4|9243|9240.6|9241.8|9239.4|194
1600901100000|2020-09-23 22:45:00|9242.7|9240.3|9243.7|9241.3|9244.6|9242.2|9242.6|9240.2|161
1600901400000|2020-09-23 22:50:00|9243.8|9241.4|9242.9|9240.5|9244|9241.6|9242.8|9240.4|89
1600901700000|2020-09-23 22:55:00|9243|9240.6|9242.2|9239.8|9243|9240.6|9242|9239.6|99
1600902000000|2020-09-23 23:00:00|9241.6|9239.2|9243.2|9240.8|9243.2|9240.8|9241.3|9238.9|172
1600902300000|2020-09-23 23:05:00|9243.4|9241|9243.9|9241.5|9244.4|9242|9242.9|9240.5|144
1600902600000|2020-09-23 23:10:00|9243.8|9241.4|9244.7|9242.3|9244.8|9242.4|9243.4|9241|131
1600902900000|2020-09-23 23:15:00|9244.8|9242.4|9246.4|9244|9246.7|9244.3|9244.1|9241.8|259
1600903200000|2020-09-23 23:20:00|9246.3|9243.9|9245.4|9243|9246.6|9244.2|9245.3|9242.9|160
1600903500000|2020-09-23 23:25:00|9245.3|9242.9|9245|9242.6|9245.7|9243.3|9244|9241.8|387
1600903800000|2020-09-23 23:30:00|9245.1|9242.7|9244.2|9241.8|9245.3|9243.3|9243.2|9241.1|305
1600904100000|2020-09-23 23:35:00|9244.3|9241.9|9245.1|9242.7|9245.9|9243.6|9244.2|9241.8|302
1600904400000|2020-09-23 23:40:00|9245.2|9242.8|9242.5|9240.1|9245.6|9243.2|9242.2|9239.8|236
1600904700000|2020-09-23 23:45:00|9242.6|9240.2|9243.1|9240.7|9243.3|9240.9|9242.2|9239.8|184
1600905000000|2020-09-23 23:50:00|9243.2|9240.8|9241.5|9239.1|9243.2|9240.8|9241.4|9239|119
1600905300000|2020-09-23 23:55:00|9241.4|9239|9243|9240.6|9243.4|9241|9241.4|9239|200
1600905600000|2020-09-24 00:00:00|9243.1|9240.7|9236.4|9234|9243.1|9240.7|9235.8|9233.5|647
1600905900000|2020-09-24 00:05:00|9236.3|9233.9|9235.7|9233.3|9239|9236.6|9235.4|9233|527
1600906200000|2020-09-24 00:10:00|9235.6|9233.2|9224.6|9222.2|9236|9233.6|9223.6|9221.4|570
1600906500000|2020-09-24 00:15:00|9224.5|9222.1|9218.9|9216.5|9225.7|9223.3|9217.5|9215.1|558
1600906800000|2020-09-24 00:20:00|9219|9216.6|9221.8|9219.4|9221.9|9219.5|9218.4|9216|355
1600907100000|2020-09-24 00:25:00|9221.7|9219.3|9224.5|9222.1|9225|9223|9219.6|9217.2|422
1600907400000|2020-09-24 00:30:00|9224.4|9222|9221.9|9220.4|9224.8|9222.8|9221.6|9219.3|433
1600907700000|2020-09-24 00:35:00|9222|9220.5|9222.9|9221.4|9223.7|9222|9221.9|9220.2|340
1600908000000|2020-09-24 00:40:00|9223|9221.5|9224|9221.6|9224.2|9222.3|9222.2|9220.1|215
1600908300000|2020-09-24 00:45:00|9223.6|9222.1|9225.2|9222.8|9225.4|9223.6|9223.3|9221.4|183
1600908600000|2020-09-24 00:50:00|9225.3|9222.9|9224.2|9221.8|9225.8|9223.9|9223.5|9221.3|270
1600908900000|2020-09-24 00:55:00|9224|9221.6|9223|9220.6|9225.5|9223.8|9222.8|9220.6|261
1600909200000|2020-09-24 01:00:00|9222.9|9220.5|9222.9|9220.5|9224.3|9222.2|9220.7|9218.7|312
1600909500000|2020-09-24 01:05:00|9223.1|9220.7|9225.5|9224|9225.9|9224|9222.5|9220.7|186
1600909800000|2020-09-24 01:10:00|9225.4|9223.9|9224.3|9221.9|9226.5|9224.5|9223.1|9221.6|164
1600910100000|2020-09-24 01:15:00|9224.2|9221.8|9221.6|9219.2|9224.6|9222.2|9219.8|9217.9|381
1600910400000|2020-09-24 01:20:00|9221.7|9219.3|9219.2|9216.8|9221.8|9219.7|9219|9216.6|227
1600910700000|2020-09-24 01:25:00|9219.1|9216.7|9219.4|9217.9|9220.2|9218.1|9218.6|9216.5|179
1600911000000|2020-09-24 01:30:00|9219.5|9218|9219.7|9217.3|9220|9218|9217|9214.8|254
1600911300000|2020-09-24 01:35:00|9219.6|9217.2|9219.7|9218.2|9220.1|9218.4|9218.5|9216.6|291
1600911600000|2020-09-24 01:40:00|9219.6|9218.1|9220.3|9218.8|9221.4|9219.4|9219|9217.4|318
1600911900000|2020-09-24 01:45:00|9220.5|9219|9222.3|9219.9|9222.3|9220.3|9219.4|9217.6|257
1600912200000|2020-09-24 01:50:00|9222.2|9219.8|9225.1|9222.7|9225.8|9223.8|9221.9|9219.7|322
1600912500000|2020-09-24 01:55:00|9225.3|9222.9|9227.9|9225.5|9228.2|9226.2|9225.1|9222.7|407
1600912800000|2020-09-24 02:00:00|9227.8|9225.4|9229.3|9226.9|9229.7|9227.3|9226.8|9224.4|388
1600913100000|2020-09-24 02:05:00|9229.2|9226.8|9227|9225.5|9229.2|9227.2|9226.6|9224.7|278
1600913400000|2020-09-24 02:10:00|9226.9|9225.4|9229.3|9226.9|9229.5|9227.5|9226.3|9224.3|219
1600913700000|2020-09-24 02:15:00|9229.4|9227|9226.8|9224.4|9229.4|9227|9225.6|9223.5|298
1600914000000|2020-09-24 02:20:00|9226.3|9224.8|9228.1|9226.6|9228.7|9226.9|9226.1|9224.1|245
1600914300000|2020-09-24 02:25:00|9228.2|9226.7|9228.1|9226.6|9228.7|9226.9|9227.2|9225.2|154
1600914600000|2020-09-24 02:30:00|9228.2|9226.7|9231|9228.6|9231.7|9229.7|9228.1|9226.3|298
1600914900000|2020-09-24 02:35:00|9230.9|9228.5|9228.8|9226.4|9232|9230|9228.3|9226.4|320
1600915200000|2020-09-24 02:40:00|9228.9|9226.5|9229.3|9226.9|9230.2|9228.1|9227.5|9225.6|265
1600915500000|2020-09-24 02:45:00|9229.2|9226.8|9230.2|9227.8|9230.4|9228.4|9228.1|9225.9|250
1600915800000|2020-09-24 02:50:00|9230.1|9227.7|9231.8|9229.4|9231.8|9229.9|9229.7|9227.3|203
1600916100000|2020-09-24 02:55:00|9231.7|9229.3|9230.4|9228|9231.7|9229.6|9229.9|9227.9|207
1600916400000|2020-09-24 03:00:00|9230.5|9228.1|9230.6|9229.1|9232.2|9230.2|9230.4|9228.1|171
1600916700000|2020-09-24 03:05:00|9230.5|9229|9230.1|9227.7|9231.5|9230|9229.9|9227.7|194
1600917000000|2020-09-24 03:10:00|9230.2|9227.8|9229.4|9227|9230.3|9228.3|9228.8|9226.8|131
1600917300000|2020-09-24 03:15:00|9229.3|9226.9|9229|9227.5|9230.1|9228.1|9228.9|9226.8|146
1600917600000|2020-09-24 03:20:00|9229.2|9227.7|9230.9|9228.5|9231|9229.1|9228.1|9226.2|192
1600917900000|2020-09-24 03:25:00|9230.8|9228.4|9232.3|9230.8|9232.8|9230.9|9230.8|9228.4|142
1600918200000|2020-09-24 03:30:00|9232.2|9230.7|9232.3|9230.8|9232.9|9231|9231.8|9229.8|160
1600918500000|2020-09-24 03:35:00|9232.2|9230.7|9232.7|9230.3|9233.7|9232|9232.1|9230.2|137
1600918800000|2020-09-24 03:40:00|9232.8|9230.4|9232.2|9230.7|9232.8|9231.1|9231.7|9229.6|189
1600919100000|2020-09-24 03:45:00|9232.3|9230.8|9229.7|9227.3|9233.4|9231.5|9229.2|9227.3|304
1600919400000|2020-09-24 03:50:00|9229.8|9227.4|9232.1|9230.6|9232.6|9231.1|9229.3|9227.4|250
1600919700000|2020-09-24 03:55:00|9231.9|9230.4|9232.2|9229.8|9232.9|9231|9231.6|9229.6|294
1600920000000|2020-09-24 04:00:00|9232.4|9230|9231.3|9228.9|9232.6|9230.9|9230.7|9228.8|191
1600920300000|2020-09-24 04:05:00|9231.2|9228.8|9232.2|9229.8|9232.4|9230.5|9230.8|9228.8|120
1600920600000|2020-09-24 04:10:00|9231.8|9230.3|9231.1|9229.6|9232.3|9230.4|9230.8|9229|145
1600920900000|2020-09-24 04:15:00|9231|9229.5|9232.6|9231.1|9233.8|9231.8|9231|9229.5|209
1600921200000|2020-09-24 04:20:00|9232.7|9231.2|9232.6|9231.1|9233.5|9231.7|9232.5|9230.5|127
1600921500000|2020-09-24 04:25:00|9232.7|9231.2|9232.6|9231.1|9232.7|9231.2|9232.2|9230.7|107
1600921800000|2020-09-24 04:30:00|9232.8|9231.3|9234.2|9232.7|9234.5|9232.8|9232.8|9230.9|206
1600922100000|2020-09-24 04:35:00|9234.1|9232.6|9236|9233.6|9236.3|9234.2|9234.1|9232.6|215
1600922400000|2020-09-24 04:40:00|9235.9|9233.5|9235.8|9234.3|9236.3|9234.5|9235.2|9233.3|275
1600922700000|2020-09-24 04:45:00|9235.9|9234.4|9233.2|9231.7|9236.2|9234.4|9233.2|9231.2|164
1600923000000|2020-09-24 04:50:00|9233.3|9231.8|9234.6|9232.2|9234.9|9232.8|9233.1|9231.2|127
1600923300000|2020-09-24 04:55:00|9234.5|9232.1|9235.3|9233.8|9236.3|9234.3|9234.4|9232|207
1600923600000|2020-09-24 05:00:00|9235.8|9233.4|9237.2|9234.8|9240.9|9238.5|9234.3|9232.2|477
1600923900000|2020-09-24 05:05:00|9237.1|9234.7|9236|9234.5|9237.9|9235.5|9235.4|9233.4|264
1600924200000|2020-09-24 05:10:00|9235.9|9234.4|9235.6|9233.2|9237.3|9234.9|9235.1|9233.1|164
1600924500000|2020-09-24 05:15:00|9235.5|9233.1|9233|9230.6|9236|9234.1|9233|9230.6|184
1600924800000|2020-09-24 05:20:00|9233.1|9230.7|9234.7|9232.3|9235.6|9233.2|9233|9230.6|222
1600925100000|2020-09-24 05:25:00|9234.8|9232.4|9236.9|9234.5|9237.1|9234.7|9234.3|9232.3|200
1600925400000|2020-09-24 05:30:00|9236.8|9234.4|9237.1|9234.7|9237.1|9235.1|9235.8|9233.6|110
1600925700000|2020-09-24 05:35:00|9237.3|9234.9|9237.7|9235.3|9239.9|9237.7|9236.9|9234.8|260
1600926000000|2020-09-24 05:40:00|9237.8|9235.4|9238|9235.6|9238.2|9236.2|9236.1|9233.7|247
1600926300000|2020-09-24 05:45:00|9238.1|9235.7|9236.4|9234|9238.6|9236.6|9236.1|9233.9|245
1600926600000|2020-09-24 05:50:00|9236.5|9234.1|9236.6|9234.2|9237|9234.9|9233.5|9231.6|292
1600926900000|2020-09-24 05:55:00|9236.5|9234.1|9235.4|9233|9236.6|9234.3|9234.9|9232.8|208
1600927200000|2020-09-24 06:00:00|9235.1|9233.6|9236.3|9233.9|9237|9234.7|9233.4|9231.3|429
1600927500000|2020-09-24 06:05:00|9236.4|9234|9233.6|9231.2|9237.2|9234.8|9233.6|9231.2|350
1600927800000|2020-09-24 06:10:00|9233.7|9231.3|9235|9232.6|9236.7|9234.3|9232.8|9230.9|435
1600928100000|2020-09-24 06:15:00|9234.9|9232.5|9238.6|9236.2|9239|9236.9|9234.6|9232.5|428
1600928400000|2020-09-24 06:20:00|9238.7|9236.3|9237.7|9236.2|9239.3|9237|9236.8|9235|346
1600928700000|2020-09-24 06:25:00|9238.1|9235.7|9239.2|9237.7|9240.9|9238.5|9236.5|9234.7|402
1600929000000|2020-09-24 06:30:00|9239.3|9237.8|9242.9|9240.5|9243|9240.9|9238|9236.3|512
1600929300000|2020-09-24 06:35:00|9242.7|9240.3|9241.7|9239.3|9243.2|9241.4|9240.3|9238.1|395
1600929600000|2020-09-24 06:40:00|9241.6|9239.2|9240.9|9238.5|9242.5|9240.6|9237.7|9235.8|522
1600929900000|2020-09-24 06:45:00|9241|9238.6|9239.5|9237.1|9241|9239.1|9237.7|9235.3|382
1600930200000|2020-09-24 06:50:00|9239.6|9237.2|9241.9|9239.5|9243.6|9241.6|9238.4|9236|358
1600930500000|2020-09-24 06:55:00|9242|9239.6|9242.1|9239.7|9244.5|9242.5|9240.2|9238.7|440
1600930800000|2020-09-24 07:00:00|9241.5|9240|9244.7|9242.3|9246|9243.8|9241.5|9240|560
1600931100000|2020-09-24 07:05:00|9244.2|9242.7|9235.5|9234|9244.7|9242.7|9234.6|9232.5|680
1600931400000|2020-09-24 07:10:00|9235.9|9233.5|9236.3|9233.9|9238.6|9236.3|9234.4|9232.6|564
1600931700000|2020-09-24 07:15:00|9236.2|9233.8|9234.5|9232.1|9239.8|9237.6|9233.9|9232|480
1600932000000|2020-09-24 07:20:00|9234.6|9232.2|9238.9|9237.4|9240.7|9239.2|9234.3|9231.9|432
1600932300000|2020-09-24 07:25:00|9239|9237.5|9244.3|9241|9245.4|9243|9239|9237|559
1600932600000|2020-09-24 07:30:00|9244.2|9241.1|9246|9243.6|9246.4|9244.3|9244|9240.3|455
1600932900000|2020-09-24 07:35:00|9246.3|9243.9|9242|9239.6|9246.4|9244|9240.9|9238.7|601
1600933200000|2020-09-24 07:40:00|9241.9|9239.5|9240.8|9238.4|9242.4|9240.6|9239.3|9237.1|575
1600933500000|2020-09-24 07:45:00|9240.7|9238.3|9239.5|9238|9240.7|9238.3|9235.4|9233.3|538
1600933800000|2020-09-24 07:50:00|9239.6|9238.1|9238.8|9237.3|9240.7|9239|9237|9234.6|449
1600934100000|2020-09-24 07:55:00|9238.7|9237.2|9243.3|9240.9|9243.8|9241.4|9238.7|9236.8|456
1600934400000|2020-09-24 08:00:00|9243.5|9241.1|9245.3|9242.9|9245.7|9243.3|9242.2|9240|399
1600934700000|2020-09-24 08:05:00|9245.2|9242.8|9248.3|9245.9|9249.8|9248|9244.9|9242.8|471
1600935000000|2020-09-24 08:10:00|9248.2|9245.8|9252.6|9250.2|9253.2|9251.2|9247.7|9245.3|494
1600935300000|2020-09-24 08:15:00|9252.7|9250.3|9257.5|9255.1|9258.5|9256.5|9252.1|9249.9|617
1600935600000|2020-09-24 08:20:00|9257.6|9255.2|9255.4|9253|9258.7|9256.6|9254|9252|536
1600935900000|2020-09-24 08:25:00|9255.3|9252.9|9251.3|9248.9|9255.5|9253.2|9250.7|9248.4|562
1600936200000|2020-09-24 08:30:00|9251.4|9249|9249.2|9246.8|9251.7|9249.6|9246.5|9244.2|527
1600936500000|2020-09-24 08:35:00|9249|9247.5|9253.6|9252.1|9254.1|9252.1|9247.8|9245.6|387
1600936800000|2020-09-24 08:40:00|9253.5|9252|9253.4|9251.9|9254.1|9252.2|9251.9|9249.8|513
1600937100000|2020-09-24 08:45:00|9253.5|9252|9250.8|9248.4|9254.7|9252.4|9248.9|9246.6|440
1600937400000|2020-09-24 08:50:00|9250.9|9248.5|9250.5|9248.1|9252.5|9250.5|9250.4|9248|347
1600937700000|2020-09-24 08:55:00|9250.6|9248.2|9247.6|9246.1|9251.3|9249.3|9246.5|9244.1|359
1600938000000|2020-09-24 09:00:00|9247.5|9246|9244.4|9242|9249.3|9246.9|9243.9|9241.6|413
1600938300000|2020-09-24 09:05:00|9244.5|9242.1|9249.7|9247.3|9249.8|9247.7|9243.5|9241.5|467
1600938600000|2020-09-24 09:10:00|9249.8|9247.4|9249|9246.6|9250|9248.1|9245.8|9243.6|428
1600938900000|2020-09-24 09:15:00|9248.9|9246.5|9252.9|9250.5|9253|9250.9|9247.9|9245.5|447
1600939200000|2020-09-24 09:20:00|9253|9250.6|9252.5|9250.1|9254.8|9252.8|9251.3|9248.9|368
1600939500000|2020-09-24 09:25:00|9252.4|9250|9253.9|9251.5|9254.7|9252.9|9250.9|9248.8|391
1600939800000|2020-09-24 09:30:00|9253.8|9251.4|9264.5|9263|9266.5|9264.1|9252|9250.4|718
1600940100000|2020-09-24 09:35:00|9264.7|9262.3|9267.8|9265.4|9270.7|9268.6|9263.8|9261.9|573
1600940400000|2020-09-24 09:40:00|9267.7|9265.3|9263.9|9262.4|9268.7|9266.3|9262.9|9260.5|471
1600940700000|2020-09-24 09:45:00|9263.8|9262.3|9265.6|9263.2|9267.6|9265.6|9263.8|9261.8|498
1600941000000|2020-09-24 09:50:00|9265.5|9263.1|9263.9|9261.5|9265.8|9263.4|9262.7|9260.8|318
1600941300000|2020-09-24 09:55:00|9264|9261.6|9259.3|9256.9|9264|9262.1|9258.3|9256.4|448
1600941600000|2020-09-24 10:00:00|9259.2|9256.8|9258.3|9255.9|9259.4|9257|9255.9|9253.6|385
1600941900000|2020-09-24 10:05:00|9258.2|9255.8|9262.6|9260.2|9263.6|9261.6|9255.5|9253.4|601
1600942200000|2020-09-24 10:10:00|9262|9259.6|9257.3|9254.9|9262.6|9260.2|9256.5|9254.7|484
1600942500000|2020-09-24 10:15:00|9257.2|9254.8|9256.8|9255.3|9260.8|9258.4|9256.5|9254.5|469
1600942800000|2020-09-24 10:20:00|9256.9|9255.4|9258.2|9255.8|9258.4|9256.4|9256|9254.1|421
1600943100000|2020-09-24 10:25:00|9258.1|9255.7|9256.6|9254.2|9261.9|9260|9256.6|9254.2|394
1600943400000|2020-09-24 10:30:00|9256.7|9254.3|9256.4|9254|9258.2|9255.8|9254.4|9252.4|456
1600943700000|2020-09-24 10:35:00|9256.8|9254.4|9256.4|9254|9257.5|9255.8|9254.5|9252.6|588
1600944000000|2020-09-24 10:40:00|9256.5|9254.1|9257|9254.6|9258.4|9256.2|9255.5|9253.3|452
1600944300000|2020-09-24 10:45:00|9257.1|9254.7|9253.5|9251.1|9259|9257|9252.7|9250.7|513
1600944600000|2020-09-24 10:50:00|9253.6|9251.2|9249.7|9247.3|9254.1|9252.3|9248.5|9246.3|479
1600944900000|2020-09-24 10:55:00|9249.8|9247.4|9254|9251.6|9255.1|9253|9249.1|9247.2|567
1600945200000|2020-09-24 11:00:00|9253.9|9251.5|9248.4|9246|9253.9|9251.5|9247.8|9245.9|434
1600945500000|2020-09-24 11:05:00|9248.5|9246.1|9250.6|9248.2|9252.2|9250.6|9247.7|9245.7|617
1600945800000|2020-09-24 11:10:00|9250.4|9248|9250|9247.6|9252.4|9250.6|9249.3|9247.1|423
1600946100000|2020-09-24 11:15:00|9250.1|9247.7|9254.8|9252.4|9255.4|9253.4|9250.1|9247.7|389
1600946400000|2020-09-24 11:20:00|9254.9|9252.5|9252|9249.6|9255.4|9253|9252|9249.6|497
1600946700000|2020-09-24 11:25:00|9252.2|9249.8|9254|9251.6|9255.9|9253.9|9252.1|9249.7|401
1600947000000|2020-09-24 11:30:00|9253.8|9251.4|9254.6|9252.2|9256|9253.9|9253.4|9251.4|407
1600947300000|2020-09-24 11:35:00|9254.5|9252.1|9254.7|9252.3|9255|9253.3|9252.9|9250.8|302
1600947600000|2020-09-24 11:40:00|9254.8|9252.4|9261.8|9259.4|9262.2|9260.3|9254.6|9252.3|471
1600947900000|2020-09-24 11:45:00|9261.9|9259.5|9261|9258.6|9263.6|9261.9|9260.4|9258.3|390
1600948200000|2020-09-24 11:50:00|9260.9|9258.5|9258.5|9256.1|9261.7|9259.8|9257.6|9256.1|358
1600948500000|2020-09-24 11:55:00|9258.6|9256.2|9258.1|9256.6|9260.3|9258.4|9257.6|9255.8|463
1600948800000|2020-09-24 12:00:00|9258.2|9256.7|9256.3|9253.9|9260.6|9258.7|9256|9253.6|514
1600949100000|2020-09-24 12:05:00|9256.4|9254|9254.4|9252|9258.9|9257.1|9254|9251.9|537
1600949400000|2020-09-24 12:10:00|9254.3|9251.9|9251.6|9250.1|9256.5|9254.6|9250.9|9248.9|482
1600949700000|2020-09-24 12:15:00|9251.5|9250|9248.4|9246.9|9252|9250.1|9247.8|9245.9|459
1600950000000|2020-09-24 12:20:00|9249.1|9246.7|9252.6|9250.2|9253.9|9251.8|9247.9|9245.9|446
1600950300000|2020-09-24 12:25:00|9252.7|9250.3|9254.7|9251.9|9254.7|9252.2|9251.9|9249.8|405
1600950600000|2020-09-24 12:30:00|9254.2|9251.8|9257.3|9255.8|9258.3|9256.3|9253|9250.9|705
1600950900000|2020-09-24 12:35:00|9257.6|9255.2|9260.5|9259|9261|9259.3|9256.1|9254.1|718
1600951200000|2020-09-24 12:40:00|9260.8|9258.4|9267.8|9265.4|9268.2|9266.1|9260.5|9258.3|643
1600951500000|2020-09-24 12:45:00|9267.4|9265.9|9264.1|9261.7|9269.1|9266.8|9261.6|9259.4|792
1600951800000|2020-09-24 12:50:00|9263.1|9261.6|9261.9|9260.4|9265.1|9263.1|9259.5|9257.6|440
1600952100000|2020-09-24 12:55:00|9262.3|9259.9|9258.1|9255.7|9263.7|9262.2|9256.4|9254.3|547
1600952400000|2020-09-24 13:00:00|9258.2|9255.8|9263.7|9262.2|9264.1|9262.6|9258|9255.8|500
1600952700000|2020-09-24 13:05:00|9263.8|9262.3|9257.4|9255|9265.5|9263.5|9256.2|9254|625
1600953000000|2020-09-24 13:10:00|9257.3|9254.9|9260.8|9258.4|9261.1|9259.2|9256.1|9254.2|536
1600953300000|2020-09-24 13:15:00|9260.7|9258.3|9259.7|9258.2|9261.7|9259.7|9257.8|9255.9|580
1600953600000|2020-09-24 13:20:00|9259.8|9258.3|9257.9|9256.4|9261.1|9259.3|9255.3|9253.5|451
1600953900000|2020-09-24 13:25:00|9258|9256.5|9257.1|9255.6|9259|9257.5|9255.5|9253.4|453
1600954200000|2020-09-24 13:30:00|9257.6|9255.2|9263.9|9261.5|9264.6|9262.6|9252.8|9250.8|919
1600954500000|2020-09-24 13:35:00|9264|9261.6|9267.7|9265.3|9269.1|9267.5|9263.1|9261|973
1600954800000|2020-09-24 13:40:00|9267.8|9265.4|9266.9|9265.4|9269.3|9267.5|9264|9262.5|774
1600955100000|2020-09-24 13:45:00|9267|9265.5|9262.3|9260.8|9268.5|9266.6|9260.4|9258.5|734
1600955400000|2020-09-24 13:50:00|9262.4|9260.9|9258.7|9257.2|9262.4|9260.9|9258.5|9256.6|553
1600955700000|2020-09-24 13:55:00|9259.2|9256.8|9263.8|9261.4|9266.5|9264.7|9258.6|9256.7|597
1600956000000|2020-09-24 14:00:00|9264|9261.6|9258.7|9257.2|9265.9|9263.5|9257.8|9256.3|795
1600956300000|2020-09-24 14:05:00|9258.6|9257.1|9254.6|9253.1|9260.4|9258.9|9254.4|9252.9|897
1600956600000|2020-09-24 14:10:00|9254.7|9253.2|9258|9256.5|9259|9257.5|9253.8|9252.3|694
1600956900000|2020-09-24 14:15:00|9258.1|9256.6|9260.7|9259.2|9260.9|9259.4|9253.6|9252.1|758
1600957200000|2020-09-24 14:20:00|9260.6|9259.1|9261.6|9260.1|9262.4|9260.9|9258.3|9256.8|669
1600957500000|2020-09-24 14:25:00|9261.7|9260.2|9262.4|9260.9|9265.1|9263.6|9261.6|9260.1|578
1600957800000|2020-09-24 14:30:00|9262.6|9261.1|9271.1|9269.6|9271.5|9270|9262.4|9260.9|613
1600958100000|2020-09-24 14:35:00|9271.4|9269.9|9266.5|9265|9272.1|9270.2|9265.6|9264.1|610
1600958400000|2020-09-24 14:40:00|9266.3|9264.8|9269.8|9268.3|9271.2|9269.4|9265.4|9263.9|675
1600958700000|2020-09-24 14:45:00|9269.4|9267.9|9270.9|9269.4|9272|9270.5|9267.9|9266.4|705
1600959000000|2020-09-24 14:50:00|9270.8|9269.3|9276|9274.5|9278|9276|9270.6|9269.1|595
1600959300000|2020-09-24 14:55:00|9275.9|9274.4|9279.4|9277.9|9281|9279.5|9272.4|9270.9|842
1600959600000|2020-09-24 15:00:00|9279.7|9278.2|9279.2|9277.7|9280.4|9278.9|9274.8|9273.3|778
1600959900000|2020-09-24 15:05:00|9279.3|9277.8|9278.7|9277.2|9281.2|9279.6|9277.5|9276|566
1600960200000|2020-09-24 15:10:00|9278.6|9277.1|9273.8|9272.3|9280.2|9278.7|9273.8|9272.2|597
1600960500000|2020-09-24 15:15:00|9273.7|9272.2|9278.6|9277.1|9279.3|9277.8|9273.6|9271.7|439
1600960800000|2020-09-24 15:20:00|9278.7|9277.2|9278.4|9276.9|9279.5|9278|9275.9|9274.4|461
1600961100000|2020-09-24 15:25:00|9278.2|9276.7|9278.4|9276.9|9279.7|9278.1|9277.4|9275.7|454
1600961400000|2020-09-24 15:30:00|9278.5|9277|9274.6|9273.1|9279.4|9277.9|9274|9272.3|550
1600961700000|2020-09-24 15:35:00|9274.8|9273.3|9272.4|9270.9|9275.3|9273.7|9272.2|9270.7|431
1600962000000|2020-09-24 15:40:00|9272.5|9271|9271.7|9270.2|9274.1|9272.6|9271|9269.5|543
1600962300000|2020-09-24 15:45:00|9271.8|9270.3|9269.8|9268.3|9272|9270.5|9269.7|9268.2|327
1600962600000|2020-09-24 15:50:00|9269.7|9268.2|9265.5|9264|9269.8|9268.3|9264.8|9263.3|386
1600962900000|2020-09-24 15:55:00|9265.4|9263.9|9264.8|9263.3|9267.1|9265.6|9263.8|9262.3|408
1600963200000|2020-09-24 16:00:00|9264.7|9263.2|9264.4|9262.9|9265.8|9264.3|9263|9261.5|464
1600963500000|2020-09-24 16:05:00|9264.5|9263|9260.8|9259.3|9264.8|9263.3|9260.3|9258.8|453
1600963800000|2020-09-24 16:10:00|9260.9|9259.4|9263.9|9262.4|9263.9|9262.4|9260.9|9259.4|388
1600964100000|2020-09-24 16:15:00|9263.8|9262.3|9262.9|9261.4|9264.4|9262.9|9262|9260.5|384
1600964400000|2020-09-24 16:20:00|9262.7|9261.2|9261.6|9260.1|9262.7|9261.2|9261.4|9259.9|344
1600964700000|2020-09-24 16:25:00|9261.5|9260|9261.5|9260|9261.6|9260.1|9259.7|9258.2|379
1600965000000|2020-09-24 16:30:00|9261.4|9259.9|9263.8|9262.3|9265|9263.5|9260.8|9259.3|387
1600965300000|2020-09-24 16:35:00|9263.9|9262.4|9267.4|9265.9|9267.9|9266.4|9263.5|9262|282
1600965600000|2020-09-24 16:40:00|9267.5|9266|9264|9262.5|9268.1|9266.6|9263.9|9262.4|295
1600965900000|2020-09-24 16:45:00|9264.1|9262.6|9262.9|9261.4|9265.3|9263.8|9262.9|9261.4|352
1600966200000|2020-09-24 16:50:00|9262.6|9261.1|9262.9|9261.4|9264.4|9262.9|9262|9260.5|331
1600966500000|2020-09-24 16:55:00|9262.8|9261.3|9263.9|9262.4|9264.9|9263.4|9262.2|9260.7|354
1600966800000|2020-09-24 17:00:00|9263.8|9262.3|9262.9|9261.4|9264.3|9262.6|9262.3|9260.8|244
1600967100000|2020-09-24 17:05:00|9263|9261.5|9263.1|9261.6|9263.8|9262.3|9262.3|9260.8|210
1600967400000|2020-09-24 17:10:00|9263|9261.5|9259.5|9258|9263|9261.5|9259.3|9257.8|321
1600967700000|2020-09-24 17:15:00|9259.4|9257.9|9258.4|9256.9|9259.4|9257.9|9255.1|9253.6|599
1600968000000|2020-09-24 17:20:00|9258.3|9256.8|9257|9255.5|9258.7|9257.2|9256.7|9255.2|380
1600968300000|2020-09-24 17:25:00|9256.9|9255.4|9258.3|9256.8|9258.5|9257|9256.7|9255.2|387
1600968600000|2020-09-24 17:30:00|9258.2|9256.7|9258|9256.5|9258.4|9256.9|9257.1|9255.6|252
1600968900000|2020-09-24 17:35:00|9257.7|9256.2|9258.1|9256.6|9260.3|9258.8|9257.7|9256.2|393
1600969200000|2020-09-24 17:40:00|9257.9|9256.4|9251.6|9250.1|9258.4|9256.9|9251.1|9249.6|408
1600969500000|2020-09-24 17:45:00|9251.4|9249.9|9251.7|9250.2|9252.6|9251.1|9250.2|9248.7|509
1600969800000|2020-09-24 17:50:00|9251.6|9250.1|9252.6|9251.1|9253.6|9252.1|9250.2|9248.7|305
1600970100000|2020-09-24 17:55:00|9252.5|9251|9254.7|9253.2|9255|9253.5|9251.7|9250.2|335
1600970400000|2020-09-24 18:00:00|9254.6|9253.1|9256.2|9254.7|9256.9|9255.4|9253.9|9252.4|314
1600970700000|2020-09-24 18:05:00|9256.3|9254.8|9256.8|9255.3|9257|9255.5|9256|9254.5|217
1600971000000|2020-09-24 18:10:00|9257|9255.5|9257.2|9255.7|9257.8|9256.3|9256.1|9254.6|295
1600971300000|2020-09-24 18:15:00|9257.1|9255.6|9259|9257.5|9259.1|9257.6|9256.2|9254.7|248
1600971600000|2020-09-24 18:20:00|9258.9|9257.4|9258.1|9256.6|9259.4|9257.9|9257.3|9255.8|267
1600971900000|2020-09-24 18:25:00|9258.2|9256.7|9258.8|9257.3|9259.3|9257.8|9257.4|9255.9|239
1600972200000|2020-09-24 18:30:00|9258.7|9257.2|9257.7|9256.2|9259.1|9257.3|9257.5|9256|245
1600972500000|2020-09-24 18:35:00|9257.6|9256.1|9258.4|9256.9|9258.6|9257.1|9257.5|9256|318
1600972800000|2020-09-24 18:40:00|9258.5|9257|9257|9255.5|9258.6|9257.1|9255.9|9254.4|288
1600973100000|2020-09-24 18:45:00|9257.1|9255.6|9259.6|9258.1|9259.9|9258.4|9256.9|9255.4|255
1600973400000|2020-09-24 18:50:00|9259.7|9258.2|9262.6|9261.1|9263.1|9261.6|9259.4|9257.9|267
1600973700000|2020-09-24 18:55:00|9262.4|9260.9|9264.7|9263.2|9265.6|9264.1|9262.4|9260.9|500
1600974000000|2020-09-24 19:00:00|9264.6|9263.1|9267.2|9265.7|9267.5|9266|9264.5|9263|416
1600974300000|2020-09-24 19:05:00|9267.1|9265.6|9265.6|9264.1|9268.2|9266.7|9265.5|9264|353
1600974600000|2020-09-24 19:10:00|9265.7|9264.2|9265.6|9264.1|9268|9266.5|9264.9|9263.4|299
1600974900000|2020-09-24 19:15:00|9265.7|9264.2|9265.5|9264|9266.4|9264.9|9264.1|9262.6|295
1600975200000|2020-09-24 19:20:00|9265.4|9263.9|9268.9|9267.4|9270|9268.5|9265.3|9263.8|410
1600975500000|2020-09-24 19:25:00|9268.8|9267.3|9269.4|9267|9269.7|9268.2|9267.5|9266|391
1600975800000|2020-09-24 19:30:00|9269.3|9266.9|9270.5|9268.1|9272|9270|9268.8|9266.9|342
1600976100000|2020-09-24 19:35:00|9270.2|9268.7|9265.4|9263|9271.4|9269.4|9265.2|9262.8|361
1600976400000|2020-09-24 19:40:00|9265.3|9262.9|9266.5|9265|9267|9265.1|9264.6|9262.9|284
1600976700000|2020-09-24 19:45:00|9266.4|9264.9|9267.3|9265.8|9267.5|9265.9|9264|9262.5|386
1600977000000|2020-09-24 19:50:00|9267.4|9265.9|9266|9263.6|9268.6|9266.6|9265.8|9263.5|308
1600977300000|2020-09-24 19:55:00|9265.9|9263.5|9265.9|9264.4|9267|9265.1|9265.3|9263.4|274
1600977600000|2020-09-24 20:00:00|9266|9264.5|9265.4|9263|9266.8|9264.8|9264|9262.1|210
1600977900000|2020-09-24 20:05:00|9265.3|9262.9|9264.7|9262.3|9265.7|9263.3|9264|9262.1|168
1600978200000|2020-09-24 20:10:00|9264.6|9262.2|9263.8|9261.4|9264.8|9262.4|9263|9260.6|198
1600978500000|2020-09-24 20:15:00|9263.9|9261.5|9263.9|9261.5|9265.3|9263|9262.9|9260.5|185
1600978800000|2020-09-24 20:20:00|9263.8|9261.4|9263.1|9261.6|9264.6|9262.4|9262.9|9261|75
1600979100000|2020-09-24 20:25:00|9263.4|9261|9266|9263.6|9266.1|9263.9|9263.3|9260.9|182
1600979400000|2020-09-24 20:30:00|9266.1|9263.7|9267.1|9264.7|9267.2|9265|9264.6|9262.6|126
1600979700000|2020-09-24 20:35:00|9267.2|9264.8|9271.5|9269.1|9271.5|9269.1|9267|9264.6|138
1600980000000|2020-09-24 20:40:00|9271.4|9269|9272.8|9270.4|9274.3|9271.9|9271.4|9269|167
1600980300000|2020-09-24 20:45:00|9272.9|9270.5|9272.1|9269.7|9273|9270.6|9271.7|9269.3|151
1600980600000|2020-09-24 20:50:00|9272|9269.6|9270.2|9267.8|9272.3|9269.9|9269.8|9267.4|203
1600980900000|2020-09-24 20:55:00|9269.9|9267.5|9269.3|9266.9|9271.1|9268.7|9269.1|9265.2|212
1600981200000|2020-09-24 21:00:00|9269|9266.6|9269.4|9266.3|9270.8|9266.7|9268.4|9264.5|70
1600981500000|2020-09-24 21:05:00|9269.7|9265.4|9268.8|9264.6|9270.7|9266.6|9267.2|9262.6|192
1600981800000|2020-09-24 21:10:00|9268.5|9263.6|9269.1|9264.4|9270.1|9266|9268|9263.6|148
1600982100000|2020-09-24 21:15:00|9268.5|9265.8|9269.3|9265.1|9269.8|9265.9|9267.6|9263.9|117
1600982400000|2020-09-24 21:20:00|9269.1|9265.3|9268.1|9264.4|9269.7|9265.5|9267.6|9264.4|172
1600982700000|2020-09-24 21:25:00|9267.6|9264.7|9265.6|9260.6|9268.9|9265|9265.3|9260.3|187
1600983000000|2020-09-24 21:30:00|9265.5|9260.5|9266.9|9261.9|9268.4|9263.4|9265.3|9260.3|260
1600983300000|2020-09-24 21:35:00|9267|9262|9267.2|9262.2|9270.5|9265.5|9265.2|9260.2|282
1600983600000|2020-09-24 21:40:00|9267.1|9262.1|9263.1|9258.1|9267.7|9262.7|9261.4|9256.4|256
1600983900000|2020-09-24 21:45:00|9262.4|9257.4|9269.6|9264.6|9270.7|9265.7|9261.9|9256.9|476
1600984200000|2020-09-24 21:50:00|9269.5|9264.5|9264.2|9259.2|9269.8|9264.8|9263.9|9258.9|211
1600984500000|2020-09-24 21:55:00|9264.1|9259.1|9264.7|9259.7|9265.8|9260.8|9262.8|9257.8|385
1600984800000|2020-09-24 22:00:00|9265|9260|9268.5|9265.6|9269.7|9265.8|9264.7|9259.7|517
1600985100000|2020-09-24 22:05:00|9268.4|9265.5|9266.4|9264|9268.4|9265.5|9266|9263.4|202
1600985400000|2020-09-24 22:10:00|9266.5|9264.1|9267.9|9265.5|9267.9|9265.5|9266.3|9263.9|151
1600985700000|2020-09-24 22:15:00|9267.8|9265.4|9268.4|9266|9269.2|9266.8|9267.3|9264.3|189
1600986000000|2020-09-24 22:20:00|9268.5|9266.1|9268.5|9266.1|9269.4|9266.9|9267.5|9265.1|255
1600986300000|2020-09-24 22:25:00|9268.3|9265.9|9268.8|9266.4|9269.5|9267|9268.2|9265.8|181
1600986600000|2020-09-24 22:30:00|9268.9|9266.5|9268.2|9265.8|9268.9|9266.5|9267.3|9264.9|138
1600986900000|2020-09-24 22:35:00|9268.3|9265.9|9269|9266.6|9270.1|9267.7|9267.6|9265.2|136
1600987200000|2020-09-24 22:40:00|9269.1|9266.7|9268.4|9266|9269.1|9266.7|9267.9|9265.2|144
1600987500000|2020-09-24 22:45:00|9268.5|9266.1|9267.2|9264.8|9269|9266.5|9267.1|9264.7|88
1600987800000|2020-09-24 22:50:00|9267.3|9264.9|9267.2|9264.8|9267.4|9265|9267|9264.6|64
1600988100000|2020-09-24 22:55:00|9267.4|9265|9268.2|9265.8|9268.6|9266.2|9267.1|9264.7|90
1600988400000|2020-09-24 23:00:00|9268.4|9266|9269.1|9266.7|9270.2|9267.8|9268.1|9265.7|144
1600988700000|2020-09-24 23:05:00|9268.8|9266.4|9267.5|9265.1|9269.2|9266.8|9267.5|9265.1|105
1600989000000|2020-09-24 23:10:00|9267.4|9265|9267.5|9265.1|9267.6|9265.2|9266.5|9264.1|99
1600989300000|2020-09-24 23:15:00|9267.4|9265|9266.5|9264.1|9267.9|9265.5|9266|9263.7|120
1600989600000|2020-09-24 23:20:00|9266.4|9264|9266.5|9264.1|9266.6|9264.2|9265.4|9263.4|123
1600989900000|2020-09-24 23:25:00|9266.6|9264.2|9266.6|9264.2|9267.3|9264.9|9265.3|9263.2|118
1600990200000|2020-09-24 23:30:00|9266.2|9263.8|9267.6|9265.2|9267.8|9265.4|9265.8|9263.4|161
1600990500000|2020-09-24 23:35:00|9267.5|9265.1|9266.4|9264|9267.7|9265.4|9266.3|9263.9|214
1600990800000|2020-09-24 23:40:00|9266.5|9264.1|9266.5|9264.1|9267.2|9265|9265.8|9263.8|76
1600991100000|2020-09-24 23:45:00|9266.4|9264|9267.2|9264.8|9267.4|9265|9266.4|9264|85
1600991400000|2020-09-24 23:50:00|9267.3|9264.9|9267.6|9265.2|9268.2|9265.8|9266.8|9264.8|75
1600991700000|2020-09-24 23:55:00|9267.5|9265.1|9269|9266.6|9269.1|9266.7|9267.3|9264.9|96
1600992000000|2020-09-25 00:00:00|9268.7|9266.3|9272.2|9269.8|9273.3|9270.9|9267.2|9264.8|267
1600992300000|2020-09-25 00:05:00|9272.1|9269.7|9269.5|9268|9273.3|9271.4|9269.3|9267.5|305
1600992600000|2020-09-25 00:10:00|9269.6|9268.1|9271.2|9268.8|9271.7|9269.6|9269.4|9267.5|176
1600992900000|2020-09-25 00:15:00|9271.1|9268.7|9269.9|9267.5|9271.1|9268.7|9269.2|9267.2|147
1600993200000|2020-09-25 00:20:00|9269.8|9267.4|9271.6|9269.2|9272.6|9270.2|9269.7|9267.4|215
1600993500000|2020-09-25 00:25:00|9271.7|9269.3|9272.4|9270|9272.9|9270.9|9271.5|9269.1|156
1600993800000|2020-09-25 00:30:00|9272.5|9270.1|9272|9270.5|9272.7|9270.7|9272|9269.6|100
1600994100000|2020-09-25 00:35:00|9271.9|9270.4|9270.7|9268.3|9272.6|9270.5|9270.3|9268.3|136
1600994400000|2020-09-25 00:40:00|9270.6|9268.2|9268.5|9266.1|9270.7|9268.4|9267.3|9265.7|282
1600994700000|2020-09-25 00:45:00|9268.6|9266.2|9270.5|9268.1|9270.5|9268.5|9267.8|9266|303
1600995000000|2020-09-25 00:50:00|9270.4|9268|9272.2|9269.8|9274|9272|9269.8|9267.7|343
1600995300000|2020-09-25 00:55:00|9272.3|9269.9|9271.9|9269.5|9273.6|9271.3|9271.3|9269.4|230
1600995600000|2020-09-25 01:00:00|9272|9269.6|9272.5|9271|9273.1|9271.2|9271.8|9269.6|155
1600995900000|2020-09-25 01:05:00|9272.7|9271.2|9277.3|9274.9|9278.1|9275.7|9272.4|9270.2|267
1600996200000|2020-09-25 01:10:00|9277.2|9274.8|9275.4|9273|9277.4|9275.4|9275.1|9272.8|228
1600996500000|2020-09-25 01:15:00|9275.2|9272.8|9272.5|9271|9275.8|9273.8|9272.3|9270.8|207
1600996800000|2020-09-25 01:20:00|9272.9|9271.4|9271.7|9269.3|9273.4|9271.4|9270.9|9268.7|320
1600997100000|2020-09-25 01:25:00|9271.6|9269.2|9271|9268.6|9271.8|9269.4|9269.8|9267.7|254
1600997400000|2020-09-25 01:30:00|9270.9|9268.5|9273.2|9270.8|9273.7|9271.3|9270.9|9268.5|357
1600997700000|2020-09-25 01:35:00|9273.1|9270.7|9271|9268.6|9273.2|9270.9|9270.1|9267.7|298
1600998000000|2020-09-25 01:40:00|9270.9|9268.5|9271.1|9268.7|9271.6|9269.7|9269.9|9268|130
1600998300000|2020-09-25 01:45:00|9271|9268.6|9269.1|9266.7|9271.2|9268.8|9268.8|9266.5|210
1600998600000|2020-09-25 01:50:00|9269|9266.6|9269.1|9266.7|9269.3|9267.2|9268.1|9266.1|271
1600998900000|2020-09-25 01:55:00|9269|9266.6|9270.3|9268.8|9271|9268.9|9268.4|9266.5|262
1600999200000|2020-09-25 02:00:00|9270.2|9268.7|9272.7|9270.3|9273.1|9271.3|9270.2|9267.9|187
1600999500000|2020-09-25 02:05:00|9272.9|9270.5|9271.5|9269.1|9273.1|9271|9270.4|9268.6|168
1600999800000|2020-09-25 02:10:00|9271.3|9268.9|9270.2|9267.8|9271.4|9269.1|9269.5|9267.6|196
1601000100000|2020-09-25 02:15:00|9270.3|9267.9|9270.5|9268.1|9270.8|9269.1|9269.4|9267.7|158
1601000400000|2020-09-25 02:20:00|9270.4|9268|9269.4|9267|9270.5|9268.1|9268.5|9266.7|194
1601000700000|2020-09-25 02:25:00|9269.5|9267.1|9270.2|9267.8|9270.8|9268.7|9268.6|9266.7|184
1601001000000|2020-09-25 02:30:00|9270.3|9267.9|9270.9|9268.5|9271.9|9269.7|9270.2|9267.8|209
1601001300000|2020-09-25 02:35:00|9270.6|9269.1|9271|9268.6|9271.8|9269.7|9270.5|9268.3|207
1601001600000|2020-09-25 02:40:00|9270.9|9268.5|9270.9|9268.5|9271.1|9269|9269.9|9267.8|152
1601001900000|2020-09-25 02:45:00|9271|9268.6|9268.9|9266.5|9271.2|9269.3|9268.4|9266.4|169
1601002200000|2020-09-25 02:50:00|9269|9266.6|9269.9|9267.5|9270|9267.6|9268.4|9266.5|135
1601002500000|2020-09-25 02:55:00|9269.8|9267.4|9269.7|9267.3|9270.8|9268.4|9269.3|9266.9|140
1601002800000|2020-09-25 03:00:00|9269.8|9267.4|9270|9267.6|9270.4|9268.2|9269.3|9266.9|176
1601003100000|2020-09-25 03:05:00|9270.1|9267.7|9270|9267.6|9270.7|9268.3|9269.3|9266.9|156
1601003400000|2020-09-25 03:10:00|9269.8|9267.4|9270|9267.6|9270.9|9268.5|9269.7|9267.3|155
1601003700000|2020-09-25 03:15:00|9270.1|9267.7|9270.1|9267.7|9270.1|9268.1|9269.5|9267.5|58
1601004000000|2020-09-25 03:20:00|9270|9267.6|9269.9|9267.5|9270.1|9268.2|9269.5|9267.4|78
1601004300000|2020-09-25 03:25:00|9270|9267.6|9267.3|9265.8|9270.1|9268|9267.2|9265.5|162
1601004600000|2020-09-25 03:30:00|9267.4|9265.9|9268.4|9266|9268.4|9266.3|9267.2|9265.2|134
1601004900000|2020-09-25 03:35:00|9268.3|9265.9|9267|9265.5|9268.4|9266.4|9266.7|9264.8|121
1601005200000|2020-09-25 03:40:00|9266.9|9265.4|9268.3|9265.9|9268.4|9266.4|9266.7|9264.6|136
1601005500000|2020-09-25 03:45:00|9268.2|9265.8|9268.7|9267.2|9270.3|9268.2|9268.2|9265.8|105
1601005800000|2020-09-25 03:50:00|9268.8|9267.3|9271.7|9270.2|9272.3|9270.3|9268.5|9266.8|202
1601006100000|2020-09-25 03:55:00|9271.8|9270.3|9271|9269.5|9272.6|9270.7|9270.3|9268.2|265
1601006400000|2020-09-25 04:00:00|9271.3|9268.9|9272|9269.6|9272.3|9270.4|9270.8|9268.9|159
1601006700000|2020-09-25 04:05:00|9272.1|9269.7|9270.1|9268.6|9272.3|9269.9|9269.9|9267.9|202
1601007000000|2020-09-25 04:10:00|9270.2|9268.7|9270.7|9268.3|9270.7|9268.7|9269.7|9267.9|105
1601007300000|2020-09-25 04:15:00|9270.6|9268.2|9270.5|9268.1|9270.7|9268.7|9269.9|9267.9|99
1601007600000|2020-09-25 04:20:00|9270.4|9268|9270.1|9268.6|9270.5|9268.7|9269.8|9267.9|91
1601007900000|2020-09-25 04:25:00|9270|9268.5|9270.3|9267.9|9270.9|9269.4|9269.8|9267.8|149
1601008200000|2020-09-25 04:30:00|9269.9|9268.4|9267.8|9265.4|9270.6|9268.6|9267.6|9265.3|192
1601008500000|2020-09-25 04:35:00|9267.9|9265.5|9268.3|9265.9|9268.6|9266.7|9267.3|9265.4|97
1601008800000|2020-09-25 04:40:00|9268.2|9265.8|9268.8|9266.4|9268.9|9266.9|9267.8|9265.6|124
1601009100000|2020-09-25 04:45:00|9268.9|9266.5|9268.4|9266|9269|9267|9268.3|9265.9|62
1601009400000|2020-09-25 04:50:00|9268.5|9266.1|9266.3|9263.9|9268.5|9266.1|9266.1|9263.7|147
1601009700000|2020-09-25 04:55:00|9266.2|9263.8|9265.6|9263.2|9266.7|9265|9265.5|9263.1|133
1601010000000|2020-09-25 05:00:00|9266.2|9264.1|9267.4|9265|9267.6|9265.2|9264.3|9262.2|172
1601010300000|2020-09-25 05:05:00|9267.3|9264.9|9267.5|9265.1|9268|9266.1|9266.5|9264.8|96
1601010600000|2020-09-25 05:10:00|9267.4|9265|9266.9|9264.5|9267.8|9265.9|9266.4|9264.3|142
1601010900000|2020-09-25 05:15:00|9266.4|9264.9|9267.8|9265.4|9267.9|9265.9|9266.1|9264.3|135
1601011200000|2020-09-25 05:20:00|9267.7|9265.3|9265.7|9263.3|9268.1|9266.1|9265.2|9263.2|201
1601011500000|2020-09-25 05:25:00|9265.6|9263.2|9264.2|9261.8|9265.6|9263.2|9263.4|9261|166
1601011800000|2020-09-25 05:30:00|9264.1|9261.7|9264.4|9262|9265.7|9263.4|9264|9261.7|105
1601012100000|2020-09-25 05:35:00|9264.3|9261.9|9264.7|9262.3|9265|9262.6|9263.8|9261.4|145
1601012400000|2020-09-25 05:40:00|9264.8|9262.4|9264.7|9262.3|9265.2|9262.8|9263.9|9261.6|101
1601012700000|2020-09-25 05:45:00|9264.8|9262.4|9265.3|9263.8|9266.5|9264.6|9264.2|9262.2|158
1601013000000|2020-09-25 05:50:00|9265.7|9263.3|9266.4|9264|9267|9264.7|9265.7|9263.3|135
1601013300000|2020-09-25 05:55:00|9266.5|9264.1|9267.2|9264.8|9267.7|9265.5|9265.4|9263.2|216
1601013600000|2020-09-25 06:00:00|9267.4|9265|9266.6|9264.2|9268.5|9266.6|9266.4|9264.2|213
1601013900000|2020-09-25 06:05:00|9266.2|9264.7|9266.3|9263.9|9268.3|9266.4|9265.3|9263.3|268
1601014200000|2020-09-25 06:10:00|9266.2|9263.8|9267.4|9265|9268.1|9265.7|9265.9|9263.8|276
1601014500000|2020-09-25 06:15:00|9267.5|9265.1|9268.9|9266.5|9269.6|9267.2|9267.4|9265.1|360
1601014800000|2020-09-25 06:20:00|9268.8|9266.4|9264.9|9262.5|9269.1|9266.9|9264.3|9262.2|338
1601015100000|2020-09-25 06:25:00|9265|9262.6|9262.8|9260.4|9265.4|9263.3|9262.3|9260.3|312
1601015400000|2020-09-25 06:30:00|9262.9|9260.5|9263.2|9260.8|9263.8|9261.8|9261.9|9260|272
1601015700000|2020-09-25 06:35:00|9263.1|9260.7|9261.9|9260.4|9264.5|9262.1|9261.5|9259.5|413
1601016000000|2020-09-25 06:40:00|9261.8|9260.3|9259.2|9257.7|9263.8|9261.9|9259|9257.1|311
1601016300000|2020-09-25 06:45:00|9259.1|9257.6|9258.6|9257.1|9259.8|9257.8|9257.1|9255.4|481
1601016600000|2020-09-25 06:50:00|9259|9256.6|9257|9254.6|9259.8|9257.9|9256.2|9254.2|385
1601016900000|2020-09-25 06:55:00|9257.1|9254.7|9258.7|9256.3|9259.1|9257.3|9256.7|9254.4|437
1601017200000|2020-09-25 07:00:00|9258.9|9256.5|9267.9|9265.5|9268.9|9266.9|9258.5|9256.5|657
1601017500000|2020-09-25 07:05:00|9267.4|9265|9263.9|9261.5|9268.2|9266.1|9263.4|9261.3|615
1601017800000|2020-09-25 07:10:00|9264|9261.6|9262.4|9260|9266.3|9264.5|9260.7|9258.8|590
1601018100000|2020-09-25 07:15:00|9262.5|9260.1|9263.1|9260.7|9264.9|9262.8|9261.5|9259.1|450
1601018400000|2020-09-25 07:20:00|9263.2|9260.8|9261.2|9258.8|9263.5|9261.8|9260.5|9258.4|485
1601018700000|2020-09-25 07:25:00|9261.3|9258.9|9258.9|9256.5|9262.2|9260.2|9257.1|9254.8|704
1601019000000|2020-09-25 07:30:00|9258.8|9256.4|9258.2|9256.7|9260.7|9258.5|9255.9|9253.9|507
1601019300000|2020-09-25 07:35:00|9258.7|9256.3|9256.1|9253.7|9260|9258.2|9254.8|9252.6|419
1601019600000|2020-09-25 07:40:00|9256.2|9253.8|9256.1|9253.7|9257.1|9255|9254.9|9252.6|368
1601019900000|2020-09-25 07:45:00|9256.2|9253.8|9256|9253.6|9259|9257|9255.5|9253.5|523
1601020200000|2020-09-25 07:50:00|9256.1|9253.7|9257.2|9254.8|9258.1|9255.7|9254.3|9252.2|406
1601020500000|2020-09-25 07:55:00|9257.1|9254.7|9253.4|9251|9257.8|9255.4|9252.7|9250.7|371
1601020800000|2020-09-25 08:00:00|9252.9|9251.4|9256.9|9255.4|9258.2|9256.6|9251.8|9249.4|498
1601021100000|2020-09-25 08:05:00|9256.7|9255.2|9257|9254.6|9260.7|9258.9|9256.2|9254.4|512
1601021400000|2020-09-25 08:10:00|9256.6|9255.1|9257.2|9254.8|9258.6|9256.6|9255.8|9253.9|494
1601021700000|2020-09-25 08:15:00|9257.4|9255|9254|9252.5|9258.1|9256|9253.7|9252.2|314
1601022000000|2020-09-25 08:20:00|9253.9|9252.4|9256.4|9254.9|9256.5|9255|9252.9|9251.2|355
1601022300000|2020-09-25 08:25:00|9256.5|9255|9264.4|9262|9265.2|9263.7|9256.4|9254.8|454
1601022600000|2020-09-25 08:30:00|9264.5|9262.1|9266.5|9264.1|9267.4|9265.8|9264|9262.1|457
1601022900000|2020-09-25 08:35:00|9266.4|9264|9266.8|9265.3|9269.2|9267.4|9265.8|9264|391
1601023200000|2020-09-25 08:40:00|9266.9|9265.4|9269.4|9267|9270.8|9269.2|9266.3|9263.9|421
1601023500000|2020-09-25 08:45:00|9269.5|9267.1|9270.1|9268.6|9270.6|9268.7|9266.4|9264|419
1601023800000|2020-09-25 08:50:00|9270.2|9268.7|9267.2|9264.8|9271.4|9269.4|9266.4|9264.4|374
1601024100000|2020-09-25 08:55:00|9267.3|9264.9|9270.2|9267.8|9270.2|9268.2|9267.1|9264.7|329
1601024400000|2020-09-25 09:00:00|9270.4|9268|9272|9270.5|9274.2|9272.7|9270.4|9268|314
1601024700000|2020-09-25 09:05:00|9272.1|9270.6|9272.9|9271.4|9275.9|9273.8|9269.1|9267.3|409
1601025000000|2020-09-25 09:10:00|9272.8|9271.3|9273.6|9272.1|9274.4|9272.8|9270.9|9269.4|350
1601025300000|2020-09-25 09:15:00|9273.5|9272|9279|9277.5|9279.8|9278|9272.7|9270.6|459
1601025600000|2020-09-25 09:20:00|9278.9|9277.4|9278.9|9277.4|9280.4|9278.4|9276.1|9274.6|434
1601025900000|2020-09-25 09:25:00|9278.8|9277.3|9275.4|9273.9|9278.8|9277.3|9275.3|9273.8|435
1601026200000|2020-09-25 09:30:00|9275.5|9274|9276.9|9275.4|9277.6|9275.9|9274.9|9273|325
1601026500000|2020-09-25 09:35:00|9277|9275.5|9278.1|9275.7|9279.4|9277.2|9274.1|9272.2|366
1601026800000|2020-09-25 09:40:00|9278|9275.6|9277.2|9275.7|9282.4|9280.7|9276.8|9274.6|544
1601027100000|2020-09-25 09:45:00|9277.3|9275.8|9279.6|9277.2|9279.8|9278.2|9277|9275.1|542
1601027400000|2020-09-25 09:50:00|9279.7|9277.3|9279.9|9277.5|9280|9278.2|9276.7|9274.7|472
1601027700000|2020-09-25 09:55:00|9280|9277.6|9279.2|9276.8|9281.4|9279.3|9277.2|9275.2|436
1601028000000|2020-09-25 10:00:00|9279.3|9276.9|9278.5|9277|9279.5|9277.4|9276.1|9274.4|443
1601028300000|2020-09-25 10:05:00|9278.6|9277.1|9276.3|9273.9|9279.9|9277.6|9274.8|9272.7|310
1601028600000|2020-09-25 10:10:00|9276.4|9274|9279.3|9276.9|9280.7|9279.2|9275|9273.4|358
1601028900000|2020-09-25 10:15:00|9279.2|9276.8|9281.9|9279.5|9283.1|9281.6|9278.2|9276.5|479
1601029200000|2020-09-25 10:20:00|9281.2|9279.7|9279.7|9278.2|9282.2|9280.1|9278.4|9276.9|432
1601029500000|2020-09-25 10:25:00|9279.6|9278.1|9280|9278.5|9280.6|9278.9|9278|9276.5|361
1601029800000|2020-09-25 10:30:00|9280.1|9278.6|9273|9271.5|9280.6|9279|9273|9271.1|490
1601030100000|2020-09-25 10:35:00|9273.7|9271.3|9276.3|9273.9|9277.4|9275.2|9273.4|9271.3|388
1601030400000|2020-09-25 10:40:00|9276.1|9273.7|9276.2|9273.8|9277.2|9275.6|9274.8|9272.9|471
1601030700000|2020-09-25 10:45:00|9275.9|9274.4|9276.4|9274.9|9277.4|9275.5|9274.4|9272.6|515
1601031000000|2020-09-25 10:50:00|9276.5|9275|9276.6|9275.1|9277.2|9275.6|9273.9|9271.5|332
1601031300000|2020-09-25 10:55:00|9276.5|9275|9277.9|9275.5|9279.5|9277.1|9276.4|9274.4|493
1601031600000|2020-09-25 11:00:00|9277.7|9275.3|9284.7|9283.2|9285.4|9283.5|9276.1|9274.6|597
1601031900000|2020-09-25 11:05:00|9284.8|9283.3|9283|9281.5|9285.3|9283.8|9281|9279|596
1601032200000|2020-09-25 11:10:00|9283.5|9281.1|9282|9280.5|9285.8|9283.9|9281.8|9280.3|323
1601032500000|2020-09-25 11:15:00|9282.2|9280.7|9284.5|9283|9286.1|9284.6|9282|9280.2|445
1601032800000|2020-09-25 11:20:00|9284.6|9283.1|9284.4|9282.9|9285.6|9283.9|9280.6|9279.1|440
1601033100000|2020-09-25 11:25:00|9284.5|9283|9284|9282.5|9286.9|9285.1|9283.3|9281.5|415
1601033400000|2020-09-25 11:30:00|9284.1|9282.6|9285.7|9284.2|9287.1|9285.5|9283.8|9282.1|557
1601033700000|2020-09-25 11:35:00|9285.8|9284.3|9281.9|9280.4|9285.9|9284.4|9281.7|9279.8|551
1601034000000|2020-09-25 11:40:00|9282|9280.5|9278.8|9276.4|9282.8|9280.8|9277.3|9275.3|431
1601034300000|2020-09-25 11:45:00|9278.7|9276.3|9282.2|9279.8|9282.3|9280.6|9278.4|9276.3|434
1601034600000|2020-09-25 11:50:00|9282.3|9279.9|9282.2|9279.8|9282.8|9280.6|9280.6|9278.2|320
1601034900000|2020-09-25 11:55:00|9282.3|9279.9|9284.3|9282.8|9285.4|9283.6|9281.9|9279.9|547
1601035200000|2020-09-25 12:00:00|9284.2|9282.7|9280.9|9279.4|9285.1|9283.6|9278.7|9276.9|582
1601035500000|2020-09-25 12:05:00|9280.8|9279.3|9280|9278.5|9281.4|9279.5|9278|9276.1|376
1601035800000|2020-09-25 12:10:00|9280.1|9278.6|9282.3|9279.9|9282.8|9281.3|9278.2|9276.3|391
1601036100000|2020-09-25 12:15:00|9282.2|9279.8|9282.4|9280.9|9282.9|9281.3|9280.6|9278.7|446
1601036400000|2020-09-25 12:20:00|9282.7|9281.2|9281.8|9280.3|9283.9|9282.4|9280.9|9278.9|459
1601036700000|2020-09-25 12:25:00|9281.9|9280.4|9285.3|9282.3|9286.1|9282.9|9281.8|9279.9|371
1601037000000|2020-09-25 12:30:00|9285.9|9281.8|9283.2|9280.8|9285.9|9282.8|9280.8|9278.9|515
1601037300000|2020-09-25 12:35:00|9283.1|9280.7|9281.5|9279.1|9284.5|9282.5|9279.7|9278|280
1601037600000|2020-09-25 12:40:00|9281.1|9279.6|9277.5|9276|9282.9|9281.4|9275.8|9274.3|489
1601037900000|2020-09-25 12:45:00|9277.4|9275.9|9276.4|9274.9|9278.9|9277.1|9273.9|9271.9|517
1601038200000|2020-09-25 12:50:00|9276.5|9275|9277.9|9275.5|9278.9|9277.1|9275.4|9273.6|315
1601038500000|2020-09-25 12:55:00|9277.8|9275.4|9279.4|9277.9|9280.5|9278.8|9277.4|9275.4|321
1601038800000|2020-09-25 13:00:00|9279.3|9277.8|9283.9|9281.5|9284.9|9283.3|9279.3|9277.8|446
1601039100000|2020-09-25 13:05:00|9284|9281.6|9281.8|9280.3|9284|9281.9|9280.8|9278.8|435
1601039400000|2020-09-25 13:10:00|9281.7|9280.2|9285|9283.5|9285.9|9284|9281.1|9279.2|451
1601039700000|2020-09-25 13:15:00|9285.1|9283.6|9286|9284.5|9286.9|9285.3|9283.9|9282.4|355
1601040000000|2020-09-25 13:20:00|9285.9|9284.4|9286.9|9285.4|9288.8|9286.8|9285.3|9283.3|411
1601040300000|2020-09-25 13:25:00|9287|9285.5|9285.2|9283.7|9287.1|9285.6|9283.7|9282|428
1601040600000|2020-09-25 13:30:00|9285.1|9283.6|9285.5|9284|9288.7|9286.7|9284|9282.5|678
1601040900000|2020-09-25 13:35:00|9285.4|9283.9|9287.1|9285.6|9288|9286.2|9284|9282|460
1601041200000|2020-09-25 13:40:00|9287.2|9285.7|9288.3|9285.9|9288.5|9286.9|9285|9282.8|476
1601041500000|2020-09-25 13:45:00|9288.2|9285.8|9289.2|9287.7|9291|9289.4|9286.3|9284.8|614
1601041800000|2020-09-25 13:50:00|9289.1|9287.6|9290.2|9288.7|9291|9289.5|9288.8|9286.8|466
1601042100000|2020-09-25 13:55:00|9290.3|9288.8|9288.2|9286.7|9291.2|9289.5|9287.1|9285.3|654
1601042400000|2020-09-25 14:00:00|9288|9286.5|9291.3|9289.8|9291.5|9290|9287.4|9285.7|537
1601042700000|2020-09-25 14:05:00|9291.2|9289.7|9294.7|9293.2|9296|9294.1|9289.4|9287.9|680
1601043000000|2020-09-25 14:10:00|9294.6|9293.1|9295|9292.6|9297.4|9295.6|9293.8|9292.2|715
1601043300000|2020-09-25 14:15:00|9294.7|9293.2|9288.9|9287.4|9295.8|9294.3|9288.7|9287.2|570
1601043600000|2020-09-25 14:20:00|9288.8|9287.3|9289.8|9288.3|9291.2|9289.7|9287.8|9286|667
1601043900000|2020-09-25 14:25:00|9289.7|9288.2|9288.6|9286.2|9290.1|9288.5|9286.6|9284.6|603
1601044200000|2020-09-25 14:30:00|9288.5|9286.1|9288.1|9286.6|9290.1|9288.2|9287.6|9285.7|660
1601044500000|2020-09-25 14:35:00|9288|9286.5|9287.8|9286.3|9291.5|9290|9287.7|9286.2|547
1601044800000|2020-09-25 14:40:00|9287.9|9286.4|9286.8|9285.3|9290|9288.3|9285.9|9284.2|645
1601045100000|2020-09-25 14:45:00|9287|9285.5|9285.2|9282.8|9288.9|9286.7|9282.3|9280.6|528
1601045400000|2020-09-25 14:50:00|9285.1|9282.7|9286|9284.5|9289.3|9287.8|9283.5|9281.8|731
1601045700000|2020-09-25 14:55:00|9285.9|9284.4|9292.3|9290.8|9292.9|9291.4|9285.9|9284.4|645
1601046000000|2020-09-25 15:00:00|9292.2|9290.7|9289.3|9287.8|9292.2|9290.7|9287.7|9286.2|539
1601046300000|2020-09-25 15:05:00|9289.1|9287.6|9293|9291.5|9293.1|9291.6|9287.4|9285.9|489
1601046600000|2020-09-25 15:10:00|9292.9|9291.4|9294.7|9293.2|9294.8|9293.3|9291.9|9290.4|345
1601046900000|2020-09-25 15:15:00|9294.8|9293.3|9291.9|9290.4|9295.3|9293.8|9290.6|9289.1|372
1601047200000|2020-09-25 15:20:00|9291.8|9290.3|9292.8|9291.3|9292.9|9291.4|9290.6|9289.1|340
1601047500000|2020-09-25 15:25:00|9292.9|9291.4|9293.7|9292.2|9294|9292.5|9290.7|9289.2|261
1601047800000|2020-09-25 15:30:00|9293.6|9292.1|9294.8|9293.3|9296.5|9294.9|9293.2|9291.3|547
1601048100000|2020-09-25 15:35:00|9294.9|9293.4|9294.4|9292.9|9295.1|9293.6|9293.3|9291.8|417
1601048400000|2020-09-25 15:40:00|9294.5|9293|9295.5|9294|9297|9295.5|9293.9|9292.4|371
1601048700000|2020-09-25 15:45:00|9295.4|9293.9|9294.2|9292.7|9295.8|9294.3|9293.8|9291.8|271
1601049000000|2020-09-25 15:50:00|9294.3|9292.8|9292.3|9290.8|9294.3|9292.8|9289.5|9288|276
1601049300000|2020-09-25 15:55:00|9292.2|9290.7|9292.3|9290.8|9293|9291.5|9290.8|9289.3|280
1601049600000|2020-09-25 16:00:00|9292.2|9290.7|9288.4|9286.9|9292.5|9291|9287.7|9285.8|444
1601049900000|2020-09-25 16:05:00|9288.5|9287|9289.6|9288.1|9289.8|9288.2|9286.6|9285.1|444
1601050200000|2020-09-25 16:10:00|9290.4|9288|9290.5|9289|9290.8|9289.3|9288.7|9287.2|402
1601050500000|2020-09-25 16:15:00|9290.4|9288.9|9292|9290.5|9292.9|9291.4|9290.2|9288.7|366
1601050800000|2020-09-25 16:20:00|9292.1|9290.6|9293.6|9292.1|9293.6|9292.1|9291.8|9290.3|413
1601051100000|2020-09-25 16:25:00|9293.5|9292|9293.7|9292.2|9294.9|9293.4|9292.9|9291.4|234
1601051400000|2020-09-25 16:30:00|9293.8|9292.3|9293.8|9292.3|9294.7|9293.2|9293|9291.3|350
1601051700000|2020-09-25 16:35:00|9293.7|9292.2|9294.2|9292.7|9294.7|9293.2|9292.9|9291.4|334
1601052000000|2020-09-25 16:40:00|9294|9292.5|9293.5|9292|9294.6|9293.1|9292.7|9291.2|304
1601052300000|2020-09-25 16:45:00|9293.4|9291.9|9293.8|9292.3|9293.8|9292.3|9292.5|9291|229
1601052600000|2020-09-25 16:50:00|9293.7|9292.2|9294|9292.5|9294.6|9293.1|9293.4|9291.9|216
1601052900000|2020-09-25 16:55:00|9294.1|9292.6|9294.5|9293|9294.5|9293|9293.6|9292.1|288
1601053200000|2020-09-25 17:00:00|9294.6|9293.1|9293.7|9292.2|9297.2|9295.7|9293.5|9292|286
1601053500000|2020-09-25 17:05:00|9293.8|9292.3|9293.2|9291.7|9294.2|9292.7|9292.9|9291.4|231
1601053800000|2020-09-25 17:10:00|9293.3|9291.8|9292.1|9290.6|9293.4|9291.9|9291|9289.5|257
1601054100000|2020-09-25 17:15:00|9292.2|9290.7|9291.2|9289.7|9292.9|9291.4|9291.2|9289.7|261
1601054400000|2020-09-25 17:20:00|9291.3|9289.8|9292.1|9290.6|9292.8|9291.3|9291.1|9289.6|222
1601054700000|2020-09-25 17:25:00|9292.3|9290.8|9292.9|9291.4|9293|9291.5|9292.3|9290.8|139
1601055000000|2020-09-25 17:30:00|9292.8|9291.3|9293.6|9292.1|9293.8|9292.3|9292.2|9290.7|191
1601055300000|2020-09-25 17:35:00|9293.7|9292.2|9293.6|9292.1|9294.2|9292.7|9293.6|9292.1|107
1601055600000|2020-09-25 17:40:00|9293.7|9292.2|9291.7|9290.2|9293.7|9292.2|9291.2|9289.7|174
1601055900000|2020-09-25 17:45:00|9291.3|9289.8|9290.5|9289|9291.4|9289.9|9290|9288.5|275
1601056200000|2020-09-25 17:50:00|9290.6|9289.1|9290.2|9288.7|9291|9289.5|9289.3|9287.8|223
1601056500000|2020-09-25 17:55:00|9290.3|9288.8|9290.4|9288.9|9291.2|9289.7|9289.9|9288.4|202
1601056800000|2020-09-25 18:00:00|9290.3|9288.8|9288.9|9287.4|9291.1|9289.6|9288.7|9287.2|341
1601057100000|2020-09-25 18:05:00|9288.8|9287.3|9288.4|9286.9|9289.7|9288.2|9287.7|9286.2|219
1601057400000|2020-09-25 18:10:00|9288.3|9286.8|9289.8|9288.3|9289.8|9288.3|9288.3|9286.8|190
1601057700000|2020-09-25 18:15:00|9289.7|9288.2|9288.3|9286.8|9289.8|9288.3|9287.7|9286.2|248
1601058000000|2020-09-25 18:20:00|9288.2|9286.7|9289|9287.5|9289.2|9287.7|9287.8|9286.3|172
1601058300000|2020-09-25 18:25:00|9288.9|9287.4|9288|9286.5|9289|9287.5|9286.8|9285.3|208
1601058600000|2020-09-25 18:30:00|9287.9|9286.4|9287.9|9286.4|9288.1|9286.6|9287.6|9286.1|126
1601058900000|2020-09-25 18:35:00|9287.8|9286.3|9291.1|9289.6|9291.2|9289.7|9287.7|9286.2|126
1601059200000|2020-09-25 18:40:00|9291.2|9289.7|9292|9290.5|9292.9|9291.4|9291.1|9289.6|181
1601059500000|2020-09-25 18:45:00|9291.9|9290.4|9292.9|9291.4|9293|9291.5|9291.9|9290.4|163
1601059800000|2020-09-25 18:50:00|9293|9291.5|9289.9|9288.4|9293|9291.5|9289.5|9288|183
1601060100000|2020-09-25 18:55:00|9290|9288.5|9289.5|9288|9290|9288.5|9288.2|9286.7|253
1601060400000|2020-09-25 19:00:00|9289.6|9288.1|9288.6|9287.1|9289.6|9288.1|9287|9285.5|246
1601060700000|2020-09-25 19:05:00|9288.5|9287|9287.8|9286.3|9288.6|9287.1|9286.7|9285.2|204
1601061000000|2020-09-25 19:10:00|9287.9|9286.4|9287|9285.5|9288.2|9286.5|9286.9|9285.3|230
1601061300000|2020-09-25 19:15:00|9287.1|9285.6|9285.1|9283.6|9287.2|9285.7|9285|9283.2|161
1601061600000|2020-09-25 19:20:00|9285.2|9283.7|9285.9|9284.4|9286.9|9285.4|9284.4|9282.9|205
1601061900000|2020-09-25 19:25:00|9286|9284.5|9284.1|9282.6|9286|9284.5|9283.5|9282|256
1601062200000|2020-09-25 19:30:00|9284.3|9282.8|9287.5|9286|9287.7|9286.2|9284.1|9282.4|208
1601062500000|2020-09-25 19:35:00|9287.4|9285.9|9288.2|9286.7|9288.9|9287.2|9286.7|9285.1|206
1601062800000|2020-09-25 19:40:00|9288.1|9286.6|9287.6|9286.1|9288.7|9287.1|9287.6|9285.9|178
1601063100000|2020-09-25 19:45:00|9287.7|9286.2|9287.7|9286.2|9288.6|9287.1|9286.4|9284.8|255
1601063400000|2020-09-25 19:50:00|9287.8|9286.3|9288.5|9287|9289.1|9287.2|9286.5|9284.6|248
1601063700000|2020-09-25 19:55:00|9288.6|9287.1|9289.6|9288.1|9289.8|9288.3|9287.9|9286.1|201
1601064000000|2020-09-25 20:00:00|9289.7|9288.2|9289.9|9288.4|9294.4|9292.5|9289.5|9287.9|280
1601064300000|2020-09-25 20:05:00|9290|9288.5|9289.7|9287.3|9290.5|9288.5|9288.7|9286.3|274
1601064600000|2020-09-25 20:10:00|9289.8|9287.4|9289.3|9286.9|9291.5|9289.1|9288.4|9286.2|257
1601064900000|2020-09-25 20:15:00|9289.6|9287.2|9288.8|9286.4|9290|9287.6|9288.3|9285.9|250
1601065200000|2020-09-25 20:20:00|9288.7|9286.3|9291|9288.6|9291.1|9288.7|9288.6|9286.3|196
1601065500000|2020-09-25 20:25:00|9291.1|9288.7|9290|9287.6|9291.5|9289.1|9289.3|9287.3|269
1601065800000|2020-09-25 20:30:00|9290.1|9287.7|9290.5|9288.1|9291.2|9288.8|9289.9|9287.5|119
1601066100000|2020-09-25 20:35:00|9290.7|9288.3|9291.2|9288.8|9291.3|9288.9|9290.6|9288.2|61
1601066400000|2020-09-25 20:40:00|9291.1|9288.7|9290.2|9287.8|9291.1|9288.7|9289.2|9286.8|147
1601066700000|2020-09-25 20:45:00|9290.1|9287.7|9291.2|9288.8|9291.8|9289|9289.1|9286.7|233
1601067000000|2020-09-25 20:50:00|9291.4|9289|9290.8|9288.4|9292.6|9289.8|9290.8|9287.9|100
1601067300000|2020-09-25 20:55:00|9290.9|9288.5|9292|9287|9292.9|9288.5|9286.6|9281.6|386
1601236800000|2020-09-27 20:00:00|9292.7|9281.7|9288.7|9285.3|9292.9|9289.5|9288.7|9281.7|8
1601237100000|2020-09-27 20:05:00|9291.7|9280.7|9290.8|9279.8|9295.3|9284.3|9288.3|9279.8|6
1601237400000|2020-09-27 20:10:00|9289.9|9278.9|9290.1|9280.4|9296.7|9285.7|9289.9|9278.9|13
1601237700000|2020-09-27 20:15:00|9290.9|9279.9|9284.7|9276.3|9291.6|9280.6|9283.9|9272.9|15
1601238000000|2020-09-27 20:20:00|9285.8|9274.8|9286.4|9278.2|9290.3|9280.4|9285.4|9274.4|10
1601238300000|2020-09-27 20:25:00|9290.1|9280.4|9285.9|9277.7|9290.1|9280.4|9285.9|9276.3|4
1601238600000|2020-09-27 20:30:00|9291.8|9280.8|9287.3|9276.3|9291.8|9280.8|9287.3|9276.3|4
1601238900000|2020-09-27 20:35:00|9286|9277.8|9285.5|9277.3|9286|9277.8|9285.5|9277.3|2
1601239200000|2020-09-27 20:40:00|9292.6|9281.6|9285.9|9277.7|9292.6|9281.6|9285.9|9277.7|4
1601239500000|2020-09-27 20:45:00|9285.8|9277.6|9284.2|9273.2|9289.3|9281.7|9282.2|9273.2|8
1601239800000|2020-09-27 20:50:00|9281.8|9276.3|9281.7|9276.2|9287.2|9277.1|9281.7|9273.3|19
1601240100000|2020-09-27 20:55:00|9282|9276.5|9288.3|9281.7|9288.3|9281.7|9280.2|9276|19
1601240400000|2020-09-27 21:00:00|9289.5|9278.5|9293|9283|9293.1|9286.4|9287.9|9276.9|27
1601240700000|2020-09-27 21:05:00|9291|9281|9292.9|9281.9|9293.9|9283.9|9288.9|9277.9|22
1601241000000|2020-09-27 21:10:00|9291.7|9280.7|9289.7|9286.3|9293.1|9286.3|9289.7|9280.7|9
1601241300000|2020-09-27 21:15:00|9293.5|9282.5|9290|9285|9294.5|9286.6|9288.6|9280.5|134
1601241600000|2020-09-27 21:20:00|9289.7|9284.7|9289.7|9284.7|9290.9|9285.9|9288.9|9283.9|80
1601241900000|2020-09-27 21:25:00|9290|9285|9289.8|9284.8|9290.8|9285.8|9287.8|9282.8|128
1601242200000|2020-09-27 21:30:00|9290.4|9285.4|9288.9|9283.9|9290.8|9285.8|9288.8|9283.8|137
1601242500000|2020-09-27 21:35:00|9289.3|9284.3|9289.4|9284.4|9291|9286|9287.9|9282.9|221
1601242800000|2020-09-27 21:40:00|9289.3|9284.3|9289.2|9284.2|9290.7|9285.7|9285.8|9280.8|194
1601243100000|2020-09-27 21:45:00|9289.1|9284.1|9288.8|9283.8|9291.2|9286.2|9288.7|9283.7|143
1601243400000|2020-09-27 21:50:00|9289.2|9284.2|9290.1|9285.1|9291.2|9286.2|9288.5|9283.5|130
1601243700000|2020-09-27 21:55:00|9290.2|9285.2|9290.1|9285.1|9290.8|9286|9289.4|9284.5|175
1601244000000|2020-09-27 22:00:00|9290.5|9285.5|9288.4|9283.4|9293.8|9288.8|9287.9|9282.9|498
1601244300000|2020-09-27 22:05:00|9288.8|9283.8|9287|9282|9288.9|9283.9|9284.7|9279.7|367
1601244600000|2020-09-27 22:10:00|9286.9|9281.9|9284.1|9280.8|9287.1|9282.1|9282.5|9279.3|494
1601244900000|2020-09-27 22:15:00|9283.7|9280.3|9283.2|9280.8|9284.8|9281.6|9281.9|9279.2|228
1601245200000|2020-09-27 22:20:00|9283.5|9280.9|9282.1|9279.7|9283.5|9280.9|9281.1|9278.2|214
1601245500000|2020-09-27 22:25:00|9282.2|9279.8|9283.2|9280.8|9283.3|9280.9|9281.7|9279.2|158
1601245800000|2020-09-27 22:30:00|9283.1|9280.7|9282.9|9280.5|9284.2|9281.8|9282.7|9280.3|181
1601246100000|2020-09-27 22:35:00|9283|9280.6|9283.9|9281.5|9284.9|9282.5|9283|9280.6|190
1601246400000|2020-09-27 22:40:00|9283.8|9281.4|9282.9|9280.5|9284.2|9281.8|9282.5|9280.1|124
1601246700000|2020-09-27 22:45:00|9283.1|9280.7|9283.4|9281|9283.5|9281.1|9282.6|9280.2|102
1601247000000|2020-09-27 22:50:00|9283.3|9280.9|9284.1|9281.7|9285.1|9282.7|9283.2|9280.8|172
1601247300000|2020-09-27 22:55:00|9284|9281.6|9284.9|9282.5|9285.2|9282.8|9282.9|9280.5|224
1601247600000|2020-09-27 23:00:00|9285|9282.6|9286.7|9284.3|9286.9|9284.5|9284.6|9282.2|220
1601247900000|2020-09-27 23:05:00|9286.6|9284.2|9285.7|9283.3|9286.7|9284.3|9284.5|9282.1|170
1601248200000|2020-09-27 23:10:00|9285.8|9283.4|9285.2|9282.8|9285.8|9283.4|9284.5|9282.1|111
1601248500000|2020-09-27 23:15:00|9285.1|9282.7|9284|9281.6|9285.7|9283.3|9283.9|9281.5|108
1601248800000|2020-09-27 23:20:00|9284.1|9281.7|9285.2|9282.8|9285.3|9282.9|9283.8|9281.4|129
1601249100000|2020-09-27 23:25:00|9285|9282.6|9285.1|9282.7|9285.1|9282.7|9284.2|9281.8|94
1601249400000|2020-09-27 23:30:00|9285|9282.6|9285.7|9283.3|9285.7|9283.3|9284.9|9282.5|95
1601249700000|2020-09-27 23:35:00|9285.6|9283.2|9284.8|9282.4|9285.9|9283.5|9284.6|9282.2|133
1601250000000|2020-09-27 23:40:00|9285|9282.6|9285.3|9282.9|9285.8|9283.4|9284.2|9282.3|169
1601250300000|2020-09-27 23:45:00|9285.1|9282.7|9284.2|9282.7|9285.5|9283.2|9284.2|9282.2|130
1601250600000|2020-09-27 23:50:00|9284.1|9282.6|9285.9|9283.5|9286.4|9284|9284.1|9282.2|133
1601250900000|2020-09-27 23:55:00|9286|9283.6|9284.9|9282.5|9286.2|9283.8|9283.5|9281.2|151
1601251200000|2020-09-28 00:00:00|9284.8|9282.4|9286.8|9284.4|9287.8|9285.4|9284.2|9282|362
1601251500000|2020-09-28 00:05:00|9287|9284.6|9289.2|9286.8|9289.2|9286.8|9286.3|9284.2|250
1601251800000|2020-09-28 00:10:00|9289.3|9286.9|9288.6|9286.2|9291.7|9289.3|9286.5|9284.1|502
1601252100000|2020-09-28 00:15:00|9288.5|9286.1|9290.4|9288|9290.8|9288.4|9288.3|9285.9|383
1601252400000|2020-09-28 00:20:00|9290.5|9288.1|9288.3|9285.9|9291|9288.9|9287.7|9285.5|226
1601252700000|2020-09-28 00:25:00|9288.2|9285.8|9285.7|9283.3|9288.3|9285.9|9284.9|9282.5|190
1601253000000|2020-09-28 00:30:00|9285.6|9283.2|9286.3|9283.9|9287.3|9284.9|9285.4|9283|177
1601253300000|2020-09-28 00:35:00|9286.4|9284|9287.7|9285.3|9287.8|9285.4|9286.2|9283.9|210
1601253600000|2020-09-28 00:40:00|9287.6|9285.2|9288.6|9286.2|9289.2|9286.8|9287|9285|343
1601253900000|2020-09-28 00:45:00|9288.5|9286.1|9289.1|9286.7|9289.2|9287.2|9287.8|9285.7|218
1601254200000|2020-09-28 00:50:00|9289|9286.6|9292.5|9290.1|9294.4|9292.4|9288.2|9285.8|424
1601254500000|2020-09-28 00:55:00|9292.1|9289.7|9292.8|9290.4|9293.9|9291.5|9289.6|9287.6|584
1601254800000|2020-09-28 01:00:00|9292.9|9290.5|9292.5|9290.1|9292.9|9290.9|9291.5|9289.1|242
1601255100000|2020-09-28 01:05:00|9292.3|9289.9|9291.2|9288.8|9292.4|9290|9290.5|9288.2|247
1601255400000|2020-09-28 01:10:00|9291.3|9288.9|9291.3|9288.9|9291.5|9289.8|9289.5|9287.7|199
1601255700000|2020-09-28 01:15:00|9291.4|9289|9289.9|9288.4|9291.5|9289.1|9289.5|9287.5|172
1601256000000|2020-09-28 01:20:00|9290.1|9288.6|9291.7|9289.3|9292.3|9289.9|9289.7|9288|228
1601256300000|2020-09-28 01:25:00|9291.8|9289.4|9291.4|9289|9292.7|9290.7|9290.7|9288.4|213
1601256600000|2020-09-28 01:30:00|9291.3|9288.9|9293.3|9290.9|9293.4|9291|9291|9288.9|234
1601256900000|2020-09-28 01:35:00|9293.2|9290.8|9292.2|9289.8|9293.3|9290.9|9291.9|9289.5|168
1601257200000|2020-09-28 01:40:00|9292.3|9289.9|9291.6|9289.2|9293.4|9291|9291.6|9289.2|201
1601257500000|2020-09-28 01:45:00|9291.7|9289.3|9291.1|9288.7|9292.3|9289.9|9290.9|9288.5|217
1601257800000|2020-09-28 01:50:00|9291.2|9288.8|9289.8|9287.4|9291.5|9289.1|9288.9|9287.1|265
1601258100000|2020-09-28 01:55:00|9289.9|9287.5|9290.2|9287.8|9290.5|9288.3|9289|9287.2|144
1601258400000|2020-09-28 02:00:00|9290.3|9287.9|9290.6|9288.2|9291|9288.6|9289.6|9287.7|159
1601258700000|2020-09-28 02:05:00|9289.9|9288.4|9290.3|9288.8|9290.8|9288.8|9289.2|9287.3|202
1601259000000|2020-09-28 02:10:00|9290.2|9288.7|9289|9287.5|9290.9|9289|9288.9|9287.1|205
1601259300000|2020-09-28 02:15:00|9288.9|9287.4|9289.2|9286.8|9289.8|9287.5|9288.5|9286.5|171
1601259600000|2020-09-28 02:20:00|9289.3|9286.9|9287.9|9286.4|9289.3|9287.1|9287.7|9285.8|198
1601259900000|2020-09-28 02:25:00|9287.8|9286.3|9289.9|9287.5|9290.2|9288.3|9287.8|9285.9|176
1601260200000|2020-09-28 02:30:00|9290|9287.6|9286.3|9284.8|9290.7|9288.3|9286.2|9284.6|195
1601260500000|2020-09-28 02:35:00|9286.2|9284.7|9289.5|9287.1|9289.6|9287.4|9286.2|9284.7|166
1601260800000|2020-09-28 02:40:00|9289.4|9287|9289.2|9286.8|9289.4|9287|9289|9286.6|100
1601261100000|2020-09-28 02:45:00|9289.1|9286.7|9288.6|9286.2|9289.2|9287|9287.9|9286|130
1601261400000|2020-09-28 02:50:00|9288.7|9286.3|9287.8|9286.3|9289.4|9287.5|9287.5|9285.5|174
1601261700000|2020-09-28 02:55:00|9287.7|9286.2|9288.3|9285.9|9288.3|9286.2|9285.5|9283.5|218
1601262000000|2020-09-28 03:00:00|9288.2|9285.8|9290.5|9289|9290.9|9289|9287.8|9285.8|224
1601262300000|2020-09-28 03:05:00|9290.9|9288.5|9290.5|9289|9291.5|9289.6|9289.9|9288.1|233
1601262600000|2020-09-28 03:10:00|9290.6|9289.1|9288|9286.5|9291.1|9289.3|9288|9286.3|190
1601262900000|2020-09-28 03:15:00|9288.1|9286.6|9286.6|9285.1|9288.3|9286.8|9286.5|9285|155
1601263200000|2020-09-28 03:20:00|9286.7|9285.2|9286.4|9284.9|9288.1|9286.6|9286.3|9284.6|191
1601263500000|2020-09-28 03:25:00|9286.5|9285|9285.5|9284|9286.5|9285|9285.4|9283.9|116
1601263800000|2020-09-28 03:30:00|9285.6|9284.1|9287|9284.6|9287.1|9285|9285.5|9283.6|175
1601264100000|2020-09-28 03:35:00|9286.6|9285.1|9286.5|9285|9286.7|9285.2|9285.7|9283.9|122
1601264400000|2020-09-28 03:40:00|9286.4|9284.9|9285.9|9284.4|9286.7|9284.9|9285.8|9283.7|96
1601264700000|2020-09-28 03:45:00|9285.8|9284.3|9286|9284.5|9286.6|9284.7|9285.8|9284|82
1601265000000|2020-09-28 03:50:00|9286.1|9284.6|9286.3|9283.9|9286.5|9284.6|9285.8|9283.7|94
1601265300000|2020-09-28 03:55:00|9286.4|9284|9286.3|9283.9|9286.4|9284.7|9285.7|9283.7|113
1601265600000|2020-09-28 04:00:00|9286.2|9283.8|9285|9283.5|9286.3|9284.3|9284.6|9282.6|105
1601265900000|2020-09-28 04:05:00|9284.9|9283.4|9287.3|9285.8|9287.5|9285.9|9284.9|9283.4|115
1601266200000|2020-09-28 04:10:00|9287.4|9285.9|9287.6|9286.1|9288|9286.3|9287.2|9285.2|97
1601266500000|2020-09-28 04:15:00|9287.5|9286|9286|9284.5|9288.4|9286.6|9285.8|9284.3|130
1601266800000|2020-09-28 04:20:00|9286.1|9284.6|9284.7|9283.2|9286.1|9284.6|9284.3|9282.5|154
1601267100000|2020-09-28 04:25:00|9284.8|9283.3|9284.4|9282.9|9285.5|9283.7|9284.2|9282.3|117
1601267400000|2020-09-28 04:30:00|9285|9282.6|9284.9|9283.4|9285.6|9283.8|9284.2|9282.4|181
1601267700000|2020-09-28 04:35:00|9285.4|9283|9285.4|9283|9285.5|9283.6|9284.9|9282.8|100
1601268000000|2020-09-28 04:40:00|9285.5|9283.1|9285.2|9282.8|9286.3|9284.1|9284.8|9282.7|110
1601268300000|2020-09-28 04:45:00|9285.3|9282.9|9285.1|9283.6|9285.3|9283.6|9284.2|9282.4|105
1601268600000|2020-09-28 04:50:00|9285|9283.5|9285.2|9282.8|9285.7|9283.6|9284.2|9282.5|114
1601268900000|2020-09-28 04:55:00|9285.1|9282.7|9287.6|9286.1|9288.7|9286.7|9284.7|9282.7|257
1601269200000|2020-09-28 05:00:00|9287.7|9286.2|9288.1|9285.7|9288.2|9286.2|9286.9|9285|121
1601269500000|2020-09-28 05:05:00|9288.2|9285.8|9287.2|9285.7|9288.3|9286.3|9287.1|9285.6|64
1601269800000|2020-09-28 05:10:00|9287.1|9285.6|9288.9|9286.5|9288.9|9287|9286.9|9285.2|128
1601270100000|2020-09-28 05:15:00|9288.8|9286.4|9288.9|9286.5|9289.3|9287.5|9288.5|9286.3|80
1601270400000|2020-09-28 05:20:00|9289|9286.6|9288.9|9286.5|9289.1|9287|9288.4|9286.3|69
1601270700000|2020-09-28 05:25:00|9289.1|9286.7|9288.2|9286.7|9289.1|9287.3|9288.1|9286.2|86
1601271000000|2020-09-28 05:30:00|9288.3|9286.8|9287.3|9284.9|9288.4|9286.9|9286.8|9284.9|139
1601271300000|2020-09-28 05:35:00|9287.4|9285|9288|9285.6|9288.2|9285.9|9286.6|9284.7|143
1601271600000|2020-09-28 05:40:00|9288.1|9285.7|9288.1|9285.7|9288.3|9286.3|9287.4|9285.1|129
1601271900000|2020-09-28 05:45:00|9288.2|9285.8|9289.9|9287.5|9289.9|9287.5|9287.9|9285.5|144
1601272200000|2020-09-28 05:50:00|9289.8|9287.4|9294.8|9292.4|9294.8|9292.5|9289.8|9287.4|219
1601272500000|2020-09-28 05:55:00|9294.7|9292.3|9292.3|9289.9|9294.9|9292.5|9291|9288.9|278
1601272800000|2020-09-28 06:00:00|9292.4|9290|9294.1|9291.7|9294.9|9292.7|9292.2|9290|319
1601273100000|2020-09-28 06:05:00|9294|9291.6|9296|9294.5|9296.6|9294.8|9293.6|9291.6|311
1601273400000|2020-09-28 06:10:00|9296.2|9294.7|9293.4|9291.9|9296.4|9294.9|9293.1|9291.6|265
1601273700000|2020-09-28 06:15:00|9293.5|9292|9294.2|9291.8|9295.2|9293.6|9292.7|9290.7|344
1601274000000|2020-09-28 06:20:00|9294.3|9291.9|9292.6|9291.1|9294.9|9293|9292.4|9290.6|185
1601274300000|2020-09-28 06:25:00|9292.7|9291.2|9290.6|9288.2|9293.1|9291.2|9289|9287.5|312
1601274600000|2020-09-28 06:30:00|9290.1|9288.6|9293.2|9290.8|9293.9|9292.2|9290|9288.5|263
1601274900000|2020-09-28 06:35:00|9293.3|9290.9|9289.9|9288.4|9293.3|9291.2|9289|9287.2|346
1601275200000|2020-09-28 06:40:00|9290.3|9288.8|9290.8|9289.3|9291.8|9289.9|9289.6|9287.8|355
1601275500000|2020-09-28 06:45:00|9290.9|9289.4|9289.4|9287.9|9291.4|9289.8|9289.4|9287.6|375
1601275800000|2020-09-28 06:50:00|9289.5|9288|9289.5|9288|9290.4|9288.8|9288.6|9286.8|317
1601276100000|2020-09-28 06:55:00|9289.6|9288.1|9290|9288.5|9292.3|9290.3|9289.6|9288.1|475
1601276400000|2020-09-28 07:00:00|9290.1|9288.6|9292.1|9290.6|9294.1|9292.3|9288.4|9286.6|470
1601276700000|2020-09-28 07:05:00|9292|9290.5|9290.4|9288.9|9293.8|9291.9|9289.2|9287.2|479
1601277000000|2020-09-28 07:10:00|9290.3|9288.8|9291.4|9289|9291.4|9289.5|9288.1|9286.6|352
1601277300000|2020-09-28 07:15:00|9291.3|9288.9|9291.8|9290.3|9292.8|9290.8|9288.4|9286.6|444
1601277600000|2020-09-28 07:20:00|9291.9|9290.4|9290.1|9288.6|9292.9|9291.4|9288.5|9286.6|531
1601277900000|2020-09-28 07:25:00|9290.2|9288.7|9291.5|9289.1|9291.6|9289.3|9286.9|9285.4|501
1601278200000|2020-09-28 07:30:00|9291.6|9289.2|9292|9289.6|9293.3|9291.8|9290.5|9288.4|411
1601278500000|2020-09-28 07:35:00|9291.9|9289.5|9294.8|9293.3|9295.1|9293.6|9290.5|9289|515
1601278800000|2020-09-28 07:40:00|9294.9|9293.4|9289|9286.6|9295.6|9294.1|9287.5|9285.4|415
1601279100000|2020-09-28 07:45:00|9288.9|9286.5|9290.1|9288.6|9290.9|9289|9288.3|9286.3|303
1601279400000|2020-09-28 07:50:00|9290.2|9288.7|9288.7|9287.2|9293.2|9291.3|9288.3|9286.4|473
1601279700000|2020-09-28 07:55:00|9288.6|9287.1|9286.6|9284.2|9291.8|9290.1|9285.9|9284.2|564
1601280000000|2020-09-28 08:00:00|9286.5|9284.1|9282.6|9281.1|9287|9285.5|9280.4|9278.9|666
1601280300000|2020-09-28 08:05:00|9282.5|9281|9287.4|9285.9|9287.9|9286.4|9280.8|9279.3|562
1601280600000|2020-09-28 08:10:00|9287.5|9286|9287.1|9285.6|9288.8|9287.3|9285.8|9284.3|496
1601280900000|2020-09-28 08:15:00|9287|9285.5|9284.4|9282.9|9287|9285.5|9283.5|9282|463
1601281200000|2020-09-28 08:20:00|9284.3|9282.8|9279.9|9278.4|9286.4|9284.5|9278.9|9276.9|463
1601281500000|2020-09-28 08:25:00|9280|9278.5|9278.1|9275.7|9283.6|9281.8|9277.8|9275.7|578
1601281800000|2020-09-28 08:30:00|9278.2|9275.8|9274.2|9272.7|9278.2|9276.4|9273|9271|679
1601282100000|2020-09-28 08:35:00|9274.1|9272.6|9273.7|9271.3|9276|9274.3|9271.3|9269.8|516
1601282400000|2020-09-28 08:40:00|9273.6|9271.2|9273|9271.5|9273.7|9271.8|9270.3|9268.7|446
1601282700000|2020-09-28 08:45:00|9273.1|9271.6|9271|9269.5|9275.6|9274.1|9269.8|9267.8|610
1601283000000|2020-09-28 08:50:00|9271.1|9269.6|9269.6|9268.1|9272.6|9270.7|9268.9|9266.9|470
1601283300000|2020-09-28 08:55:00|9269.7|9268.2|9270.5|9269|9272.2|9270.3|9268.9|9267.3|419
1601283600000|2020-09-28 09:00:00|9270.6|9269.1|9268.6|9267.1|9272.6|9270.2|9267.9|9266|411
1601283900000|2020-09-28 09:05:00|9268.5|9267|9267.3|9265.8|9269.9|9268.4|9264.3|9262.7|434
1601284200000|2020-09-28 09:10:00|9267.2|9265.7|9269.6|9268.1|9270.6|9269.1|9266.1|9264.6|530
1601284500000|2020-09-28 09:15:00|9269.5|9268|9268.8|9267.3|9271.4|9269.5|9268.7|9267.1|415
1601284800000|2020-09-28 09:20:00|9268.7|9267.2|9270.6|9269.1|9270.6|9269.1|9267.6|9266.1|327
1601285100000|2020-09-28 09:25:00|9270.5|9269|9270.7|9268.3|9271.2|9269.5|9268.8|9266.9|317
1601285400000|2020-09-28 09:30:00|9270.2|9268.7|9271.6|9270.1|9272.6|9270.6|9269.4|9267.9|414
1601285700000|2020-09-28 09:35:00|9271.7|9270.2|9273.1|9271.6|9273.7|9271.7|9271.3|9269.6|304
1601286000000|2020-09-28 09:40:00|9273.2|9271.7|9272.8|9271.3|9274.2|9272.3|9271.5|9269.7|365
1601286300000|2020-09-28 09:45:00|9272.6|9271.1|9271.8|9270.3|9273.6|9272.1|9270.8|9269.3|277
1601286600000|2020-09-28 09:50:00|9271.9|9270.4|9273.7|9272.2|9275.7|9274.2|9271.3|9269.8|344
1601286900000|2020-09-28 09:55:00|9273.6|9272.1|9273.7|9272.2|9275.1|9273.3|9271.9|9270.4|397
1601287200000|2020-09-28 10:00:00|9273.8|9272.3|9270.4|9268|9273.9|9272.4|9269.1|9267.6|378
1601287500000|2020-09-28 10:05:00|9270.5|9268.1|9269.5|9268|9270.9|9269.4|9268.5|9267|407
1601287800000|2020-09-28 10:10:00|9269.6|9268.1|9265.4|9263.9|9269.9|9268.4|9265.4|9263.9|326
1601288100000|2020-09-28 10:15:00|9265.5|9264|9265.1|9262.7|9266.7|9264.8|9263.5|9262|401
1601288400000|2020-09-28 10:20:00|9265.2|9262.8|9263.7|9262.2|9267.5|9265.4|9262.8|9261.3|482
1601288700000|2020-09-28 10:25:00|9263.8|9262.3|9259.5|9258|9265|9263.5|9259.4|9257.9|383
1601289000000|2020-09-28 10:30:00|9259.9|9257.5|9261.3|9258.9|9263.1|9261.3|9259|9257.5|365
1601289300000|2020-09-28 10:35:00|9261.4|9259|9264.9|9262.5|9264.9|9263|9260.6|9258.8|287
1601289600000|2020-09-28 10:40:00|9264.8|9262.4|9264.1|9262.6|9264.9|9263.1|9262.4|9260.6|290
1601289900000|2020-09-28 10:45:00|9264.2|9262.7|9263.5|9262|9265.2|9263.7|9263.4|9261.9|316
1601290200000|2020-09-28 10:50:00|9263.4|9261.9|9261.4|9259.9|9263.5|9262|9258.9|9257.4|312
1601290500000|2020-09-28 10:55:00|9261.3|9259.8|9261.8|9260.3|9262.6|9261.1|9260.6|9259.1|251
1601290800000|2020-09-28 11:00:00|9261.7|9260.2|9259.3|9257.8|9261.8|9260.3|9258.4|9256.9|348
1601291100000|2020-09-28 11:05:00|9259.4|9257.9|9256.6|9255.1|9260.2|9258.7|9256.6|9254.7|296
1601291400000|2020-09-28 11:10:00|9256.8|9255.3|9261.2|9259.7|9262.3|9260.8|9256.4|9254.9|305
1601291700000|2020-09-28 11:15:00|9261.3|9259.8|9264.1|9262.6|9265.2|9263.1|9259.8|9258.3|392
1601292000000|2020-09-28 11:20:00|9264|9262.5|9264.5|9263|9265.1|9263.6|9263.1|9261.3|362
1601292300000|2020-09-28 11:25:00|9264.4|9262.9|9263.6|9262.1|9264.9|9263.3|9262.8|9261.3|311
1601292600000|2020-09-28 11:30:00|9263.5|9262|9262.6|9261.1|9264.3|9262.5|9261.7|9260.2|309
1601292900000|2020-09-28 11:35:00|9262.5|9261|9261.9|9260.4|9262.7|9261|9257.7|9256.2|456
1601293200000|2020-09-28 11:40:00|9262|9260.5|9261.8|9260.3|9262.6|9261.1|9260.6|9259.1|347
1601293500000|2020-09-28 11:45:00|9261.6|9260.1|9264.6|9263.1|9265.4|9263.7|9261.5|9260|360
1601293800000|2020-09-28 11:50:00|9265.2|9262.8|9261.8|9260.3|9265.7|9263.9|9260.9|9258.9|454
1601294100000|2020-09-28 11:55:00|9261.6|9260.1|9262.1|9260.6|9262.9|9261|9260.6|9259.1|393
1601294400000|2020-09-28 12:00:00|9262.3|9260.8|9265.2|9263.7|9266.6|9264.6|9260.3|9258.8|453
1601294700000|2020-09-28 12:05:00|9265.1|9263.6|9267.7|9266.2|9267.9|9266.4|9264.9|9263.4|341
1601295000000|2020-09-28 12:10:00|9267.8|9266.3|9268.1|9266.6|9273.1|9271.1|9267.7|9266.2|376
1601295300000|2020-09-28 12:15:00|9268.2|9266.7|9266.9|9265.4|9268.2|9266.7|9264.4|9262.9|422
1601295600000|2020-09-28 12:20:00|9266.7|9265.2|9268.4|9266.9|9270|9268.3|9266.5|9265|367
1601295900000|2020-09-28 12:25:00|9268.5|9267|9268.1|9266.6|9271.3|9269.6|9266|9264.5|536
1601296200000|2020-09-28 12:30:00|9268.2|9266.7|9260.8|9259.3|9268.2|9266.7|9260.8|9259|422
1601296500000|2020-09-28 12:35:00|9260.7|9259.2|9264.8|9263.3|9265.3|9263.7|9260.5|9259|412
1601296800000|2020-09-28 12:40:00|9264.9|9263.4|9264.9|9263.4|9266.3|9264.8|9263.6|9262.1|384
1601297100000|2020-09-28 12:45:00|9265|9263.5|9268|9266.5|9269.6|9268.1|9264.8|9263.3|461
1601297400000|2020-09-28 12:50:00|9268.1|9266.6|9269|9267.5|9269.3|9267.8|9266.7|9265.2|429
1601297700000|2020-09-28 12:55:00|9268.9|9267.4|9272.7|9271.2|9273.2|9271.2|9267.8|9266.3|451
1601298000000|2020-09-28 13:00:00|9272.5|9271|9273|9271.5|9274.6|9273.1|9270.1|9268.6|393
1601298300000|2020-09-28 13:05:00|9272.9|9271.4|9273.6|9272.1|9275.4|9273.5|9271.8|9270.3|364
1601298600000|2020-09-28 13:10:00|9273.7|9272.2|9269.2|9267.7|9274|9272.2|9268.8|9266.7|405
1601298900000|2020-09-28 13:15:00|9269.1|9267.6|9273.1|9271.6|9273.2|9271.7|9268.9|9267.4|329
1601299200000|2020-09-28 13:20:00|9273.4|9271.9|9272.9|9271.4|9273.9|9272.4|9271.7|9270.2|376
1601299500000|2020-09-28 13:25:00|9273|9271.5|9272.7|9271.2|9274.5|9273|9270.3|9268.8|308
1601299800000|2020-09-28 13:30:00|9272.5|9271|9269.2|9267.7|9272.7|9271.2|9268.5|9267|434
1601300100000|2020-09-28 13:35:00|9269.1|9267.6|9272.9|9271.4|9273.5|9272|9266.9|9265.4|530
1601300400000|2020-09-28 13:40:00|9273|9271.5|9276.2|9274.7|9277.2|9275.7|9272.9|9271.4|495
1601300700000|2020-09-28 13:45:00|9276.1|9274.6|9276.2|9273.8|9277.3|9275.8|9273.4|9271.6|569
1601301000000|2020-09-28 13:50:00|9276.1|9273.7|9278.8|9277.3|9279.2|9277.5|9275.3|9273.6|437
1601301300000|2020-09-28 13:55:00|9278.9|9277.4|9273.5|9272|9279.6|9278|9273.4|9271.8|456
1601301600000|2020-09-28 14:00:00|9273.4|9271.9|9277.1|9275.6|9278|9276.3|9273.4|9271.6|609
1601301900000|2020-09-28 14:05:00|9277.2|9275.7|9280.3|9278.8|9281|9279.5|9276.9|9275.4|510
1601302200000|2020-09-28 14:10:00|9280.2|9278.7|9277.4|9275.9|9281.8|9280|9277.1|9275.5|589
1601302500000|2020-09-28 14:15:00|9277.3|9275.8|9279.8|9278.3|9280.3|9278.7|9276.5|9274.8|527
1601302800000|2020-09-28 14:20:00|9279.9|9278.4|9283.2|9281.7|9283.4|9281.9|9278|9276.1|459
1601303100000|2020-09-28 14:25:00|9283.3|9281.8|9280.3|9277.9|9283.6|9282.1|9278.5|9276.8|508
1601303400000|2020-09-28 14:30:00|9280.2|9277.8|9283.2|9281.7|9288|9286.1|9279.6|9277.8|598
1601303700000|2020-09-28 14:35:00|9283.1|9281.6|9286.3|9284.8|9287.6|9286.1|9282.5|9281|503
1601304000000|2020-09-28 14:40:00|9286.2|9284.7|9283.1|9281.6|9287|9285.2|9283.1|9281.4|343
1601304300000|2020-09-28 14:45:00|9283|9281.5|9281.3|9279.8|9285.9|9284.4|9280.5|9278.4|585
1601304600000|2020-09-28 14:50:00|9281.2|9279.7|9282.7|9281.2|9283.1|9281.6|9277.8|9275.8|816
1601304900000|2020-09-28 14:55:00|9282.3|9280.8|9276.1|9273.7|9283|9281.5|9271.2|9269.7|844
1601305200000|2020-09-28 15:00:00|9275.7|9274.2|9269.4|9267.9|9278.1|9276.3|9269.3|9267.8|824
1601305500000|2020-09-28 15:05:00|9269.6|9268.1|9267|9265.5|9271.3|9269.4|9265.7|9264.2|566
1601305800000|2020-09-28 15:10:00|9266.9|9265.4|9267|9265.5|9269.2|9267.7|9266.4|9264.9|430
1601306100000|2020-09-28 15:15:00|9266.9|9265.4|9264.4|9262.9|9267|9265.5|9262.6|9261.1|333
1601306400000|2020-09-28 15:20:00|9264.3|9262.8|9260.8|9259.3|9269.2|9267.7|9260.5|9259|445
1601306700000|2020-09-28 15:25:00|9260.7|9259.2|9259.4|9257.9|9262.2|9260.7|9258.9|9257.4|407
1601307000000|2020-09-28 15:30:00|9259.5|9258|9260.6|9259.1|9264.1|9262.6|9258.7|9257.2|471
1601307300000|2020-09-28 15:35:00|9260.9|9259.4|9257.7|9256.2|9261.6|9259.7|9256.8|9255.3|358
1601307600000|2020-09-28 15:40:00|9257.6|9256.1|9257|9255.5|9258.8|9257.3|9255.3|9253.8|348
1601307900000|2020-09-28 15:45:00|9256.9|9255.4|9254.4|9252.9|9256.9|9255.4|9253.1|9251.3|374
1601308200000|2020-09-28 15:50:00|9254.3|9252.8|9253.3|9251.8|9255.8|9254.3|9251.9|9250.4|353
1601308500000|2020-09-28 15:55:00|9253.2|9251.7|9248.6|9246.2|9253.8|9252.3|9247.8|9245.4|357
1601308800000|2020-09-28 16:00:00|9248.5|9246.1|9249.5|9248|9252|9250.5|9248.3|9245.9|458
1601309100000|2020-09-28 16:05:00|9249.7|9248.2|9247.3|9245.8|9250.6|9249.1|9246.2|9244.7|391
1601309400000|2020-09-28 16:10:00|9247.4|9245.9|9244.8|9243.3|9247.8|9246.3|9244.7|9242.7|309
1601309700000|2020-09-28 16:15:00|9244.9|9243.4|9244.9|9243.4|9245.8|9244.3|9243|9241.3|304
1601310000000|2020-09-28 16:20:00|9245|9243.5|9245.4|9243.9|9247.1|9245.6|9243.7|9242|319
1601310300000|2020-09-28 16:25:00|9245.5|9244|9247.4|9245.9|9247.8|9246.3|9244.4|9242.9|354
1601310600000|2020-09-28 16:30:00|9247.5|9246|9250.3|9248.8|9250.7|9249.2|9246.5|9245|333
1601310900000|2020-09-28 16:35:00|9250.4|9248.9|9248|9246.5|9250.5|9249|9247.7|9246.2|237
1601311200000|2020-09-28 16:40:00|9247.9|9246.4|9246.7|9245.2|9248.1|9246.6|9245.5|9244|225
1601311500000|2020-09-28 16:45:00|9246.8|9245.3|9244.5|9243|9247.4|9245.9|9243.5|9242|208
1601311800000|2020-09-28 16:50:00|9244.4|9242.9|9245.6|9244.1|9246.6|9245.1|9243.5|9242|159
1601312100000|2020-09-28 16:55:00|9245.7|9244.2|9246.5|9245|9247|9245.5|9244.3|9242.8|345
1601312400000|2020-09-28 17:00:00|9246.6|9245.1|9246.1|9244.6|9246.7|9245.2|9245|9243.5|263
1601312700000|2020-09-28 17:05:00|9246|9244.5|9247.6|9246.1|9248.2|9246.6|9246|9244.5|197
1601313000000|2020-09-28 17:10:00|9247.7|9246.2|9249.7|9248.2|9249.8|9248.3|9247.3|9245.8|199
1601313300000|2020-09-28 17:15:00|9249.8|9248.3|9249.8|9248.3|9250.4|9248.9|9249.4|9247.9|133
1601313600000|2020-09-28 17:20:00|9249.7|9248.2|9249.7|9248.2|9249.8|9248.3|9248.9|9247.4|186
1601313900000|2020-09-28 17:25:00|9249.6|9248.1|9249.4|9247.9|9250.5|9249|9249.3|9247.8|130
1601314200000|2020-09-28 17:30:00|9249.5|9248|9247.8|9246.3|9249.6|9248.1|9247.8|9246.3|288
1601314500000|2020-09-28 17:35:00|9247.7|9246.2|9246.8|9245.3|9248.7|9247.2|9246.7|9245.2|125
1601314800000|2020-09-28 17:40:00|9246.9|9245.4|9245.6|9244.1|9247|9245.5|9245.3|9243.8|163
1601315100000|2020-09-28 17:45:00|9245.5|9244|9247.7|9246.2|9247.8|9246.3|9245.4|9243.9|210
1601315400000|2020-09-28 17:50:00|9247.8|9246.3|9245.9|9244.4|9247.8|9246.3|9244.8|9243.3|175
1601315700000|2020-09-28 17:55:00|9246|9244.5|9246.1|9244.6|9246.2|9244.7|9244.9|9243.4|219
1601316000000|2020-09-28 18:00:00|9246.2|9244.7|9248|9246.5|9249.5|9248|9246|9244.5|300
1601316300000|2020-09-28 18:05:00|9248.1|9246.6|9246.2|9244.7|9248.6|9247.1|9245.7|9244.2|218
1601316600000|2020-09-28 18:10:00|9246.1|9244.6|9246.9|9245.4|9247|9245.5|9245.4|9243.9|156
1601316900000|2020-09-28 18:15:00|9246.6|9245.1|9247|9245.5|9248|9246.5|9245.9|9244.4|216
1601317200000|2020-09-28 18:20:00|9247.1|9245.6|9248|9246.5|9248.1|9246.6|9246.2|9244.7|147
1601317500000|2020-09-28 18:25:00|9248.1|9246.6|9248.8|9247.3|9249|9247.5|9248.1|9246.6|177
1601317800000|2020-09-28 18:30:00|9248.9|9247.4|9247.8|9246.3|9248.9|9247.4|9246.4|9244.9|165
1601318100000|2020-09-28 18:35:00|9247.7|9246.2|9245.9|9244.4|9247.8|9246.3|9245.7|9244.2|208
1601318400000|2020-09-28 18:40:00|9246|9244.5|9243.7|9242.2|9246.4|9244.9|9243.3|9241.8|272
1601318700000|2020-09-28 18:45:00|9243.6|9242.1|9245.4|9243.9|9245.5|9244|9243.5|9242|187
1601319000000|2020-09-28 18:50:00|9245.5|9244|9246.1|9244.6|9246.4|9244.9|9244.9|9243.4|179
1601319300000|2020-09-28 18:55:00|9246|9244.5|9247.2|9245.7|9247.6|9246.1|9243.1|9241.6|286
1601319600000|2020-09-28 19:00:00|9247.1|9245.6|9248.8|9247.3|9249.1|9247.6|9245.4|9243.9|380
1601319900000|2020-09-28 19:05:00|9248.7|9247.2|9248.6|9247.1|9249.1|9247.6|9248.2|9246.7|180
1601320200000|2020-09-28 19:10:00|9248.7|9247.2|9248.9|9247.4|9249.8|9248.3|9248.6|9247.1|190
1601320500000|2020-09-28 19:15:00|9249|9247.5|9248|9246.5|9249.8|9248.3|9248|9246.3|204
1601320800000|2020-09-28 19:20:00|9248.1|9246.6|9248.1|9246.6|9248.5|9247|9247.8|9246.3|142
1601321100000|2020-09-28 19:25:00|9248|9246.5|9248|9246.5|9248.9|9247.4|9247.3|9245.8|193
1601321400000|2020-09-28 19:30:00|9248.2|9246.7|9249.9|9248.4|9250.5|9248.5|9247.8|9246.1|249
1601321700000|2020-09-28 19:35:00|9249.8|9248.3|9249.1|9247.6|9249.9|9248.4|9248.6|9247|262
1601322000000|2020-09-28 19:40:00|9249.2|9247.7|9249.3|9246.9|9250|9248.5|9248.8|9246.9|153
1601322300000|2020-09-28 19:45:00|9249.2|9246.8|9249.6|9248.1|9250|9248.5|9248.8|9246.8|181
1601322600000|2020-09-28 19:50:00|9249.7|9248.2|9248.5|9247|9250.1|9248.6|9247|9245.5|300
1601322900000|2020-09-28 19:55:00|9248.4|9246.9|9243.5|9242|9248.8|9247.3|9243.4|9241.6|377
1601323200000|2020-09-28 20:00:00|9243.8|9242.3|9242.9|9241.4|9245.5|9243.6|9241.9|9239.9|272
1601323500000|2020-09-28 20:05:00|9242.8|9241.3|9245.5|9244|9246|9244.2|9242.8|9241.3|137
1601323800000|2020-09-28 20:10:00|9245.4|9243.9|9246.8|9244.4|9247|9245.1|9245.4|9243.9|145
1601324100000|2020-09-28 20:15:00|9246.9|9244.5|9245.9|9243.5|9247|9244.8|9245.4|9243.4|112
1601324400000|2020-09-28 20:20:00|9246|9243.6|9246.2|9244.7|9246.9|9244.9|9245.3|9243.3|50
1601324700000|2020-09-28 20:25:00|9246.3|9244.8|9247.3|9245.8|9247.7|9246|9245.8|9244|120
1601325000000|2020-09-28 20:30:00|9247.2|9245.7|9247.8|9245.4|9248.3|9246.4|9247.1|9245.1|120
1601325300000|2020-09-28 20:35:00|9247.6|9245.2|9247.8|9245.4|9248.5|9246.6|9247.1|9245.2|132
1601325600000|2020-09-28 20:40:00|9247.9|9245.5|9246.3|9243.9|9247.9|9245.5|9245.9|9243.5|148
1601325900000|2020-09-28 20:45:00|9246|9243.6|9245.9|9243.5|9246.8|9244.9|9245.8|9243.4|100
1601326200000|2020-09-28 20:50:00|9245.7|9243.3|9245.9|9243.5|9246.8|9244.4|9245.7|9243.3|107
1601326500000|2020-09-28 20:55:00|9245.8|9243.4|9250|9245|9250.7|9245.7|9245.2|9242.1|203
1601326800000|2020-09-28 21:00:00|9250.9|9245.9|9250.7|9245.7|9251.3|9246.3|9248.7|9243.7|31
1601327100000|2020-09-28 21:05:00|9251.5|9246.5|9248.7|9243.7|9253.6|9248.6|9246.1|9241.1|123
1601327400000|2020-09-28 21:10:00|9249|9244|9249.9|9244.9|9251.8|9246.8|9248.4|9243.4|104
1601327700000|2020-09-28 21:15:00|9249.7|9244.7|9249.4|9244.4|9250.2|9245.2|9248.5|9243.5|113
1601328000000|2020-09-28 21:20:00|9249.5|9244.5|9249.6|9244.6|9251.2|9246.2|9249.2|9244.2|106
1601328300000|2020-09-28 21:25:00|9249.7|9244.7|9248.5|9243.5|9249.8|9244.8|9248|9243|69
1601328600000|2020-09-28 21:30:00|9248.8|9243.8|9251|9246|9251.6|9246.6|9247.3|9242.3|160
1601328900000|2020-09-28 21:35:00|9250.9|9245.9|9250.6|9245.6|9252.3|9247.3|9248.5|9243.5|173
1601329200000|2020-09-28 21:40:00|9250.8|9245.8|9251.3|9246.3|9252.4|9247.4|9249.9|9244.9|124
1601329500000|2020-09-28 21:45:00|9250.4|9245.4|9250.1|9245.1|9252|9247|9249.6|9244.6|127
1601329800000|2020-09-28 21:50:00|9250.5|9245.5|9250.6|9245.6|9251.9|9246.9|9249.1|9244.1|133
1601330100000|2020-09-28 21:55:00|9250.5|9245.5|9250.3|9245.3|9252|9247|9249|9244|423
1601330400000|2020-09-28 22:00:00|9250.1|9245.1|9248.7|9244.8|9250.6|9245.6|9247.8|9243|617
1601330700000|2020-09-28 22:05:00|9249|9244.4|9249.9|9245.5|9251|9246|9248|9244|289
1601331000000|2020-09-28 22:10:00|9250.6|9245.6|9250.3|9246.7|9252|9247.7|9248.9|9244.7|370
1601331300000|2020-09-28 22:15:00|9250.2|9246.8|9249.1|9246.6|9251.1|9247.7|9248.6|9245.7|226
1601331600000|2020-09-28 22:20:00|9249|9246.5|9249.4|9246.4|9250|9247|9248.8|9246|138
1601331900000|2020-09-28 22:25:00|9249.3|9246.5|9248.6|9246.2|9249.8|9246.6|9248.4|9245.9|96
1601332200000|2020-09-28 22:30:00|9248.7|9246.3|9248.2|9245.8|9248.9|9246.4|9247.9|9245.5|81
1601332500000|2020-09-28 22:35:00|9248.1|9245.7|9248.1|9245.7|9248.4|9245.9|9247.8|9245.4|71
1601332800000|2020-09-28 22:40:00|9248|9245.6|9247.1|9244.7|9248.1|9246.1|9247|9244.6|93
1601333100000|2020-09-28 22:45:00|9247.2|9244.8|9246.6|9244.2|9247.3|9244.9|9246.2|9243.5|96
1601333400000|2020-09-28 22:50:00|9246.7|9244.3|9246.3|9243.9|9246.7|9244.3|9246.2|9243.8|54
1601333700000|2020-09-28 22:55:00|9246.2|9243.8|9246.2|9243.8|9246.4|9244|9246|9243.6|63
1601334000000|2020-09-28 23:00:00|9246|9243.6|9245.9|9243.5|9246.9|9244.8|9245.7|9243.3|137
1601334300000|2020-09-28 23:05:00|9245.8|9243.4|9245.7|9243.3|9247.2|9244.8|9244.5|9242.1|170
1601334600000|2020-09-28 23:10:00|9245.6|9243.2|9247.4|9245|9247.9|9245.8|9245.5|9243.1|203
1601334900000|2020-09-28 23:15:00|9247.3|9244.9|9245.8|9243.4|9247.5|9245.5|9244.7|9242.3|222
1601335200000|2020-09-28 23:20:00|9245.9|9243.5|9245.3|9243.8|9246.5|9244.5|9245.2|9243.2|153
1601335500000|2020-09-28 23:25:00|9245.4|9243.9|9244.8|9242.4|9246|9244|9244.4|9242.4|83
1601335800000|2020-09-28 23:30:00|9244.9|9242.5|9245|9242.6|9245.1|9242.9|9244.4|9242.3|82
1601336100000|2020-09-28 23:35:00|9244.9|9242.5|9244.9|9242.5|9245.1|9242.7|9244.8|9242.4|55
1601336400000|2020-09-28 23:40:00|9245|9242.6|9244|9241.6|9245.8|9243.4|9243.2|9240.8|109
1601336700000|2020-09-28 23:45:00|9244.1|9241.7|9240.7|9238.3|9244.1|9241.7|9239.9|9237.8|160
1601337000000|2020-09-28 23:50:00|9240.6|9238.2|9238|9236.5|9242.1|9240|9237.9|9236.1|270
1601337300000|2020-09-28 23:55:00|9237.9|9236.4|9240|9237.6|9240.1|9238.1|9237.8|9235.9|217
1601337600000|2020-09-29 00:00:00|9240.6|9238.2|9237.9|9236.4|9241|9239.4|9237|9235.2|316
1601337900000|2020-09-29 00:05:00|9237.8|9236.3|9238.8|9236.4|9239|9236.7|9236.7|9234.9|213
1601338200000|2020-09-29 00:10:00|9238.9|9236.5|9236.4|9234|9239|9236.6|9235.9|9233.7|302
1601338500000|2020-09-29 00:15:00|9236.3|9233.9|9238.2|9235.8|9238.5|9236.4|9235|9232.8|252
1601338800000|2020-09-29 00:20:00|9238.1|9235.7|9237.7|9236.2|9239|9236.9|9237.6|9235.6|177
1601339100000|2020-09-29 00:25:00|9237.8|9236.3|9238.1|9236.6|9238.6|9236.7|9237.6|9236|137
1601339400000|2020-09-29 00:30:00|9238|9236.5|9240.1|9238.6|9240.5|9238.7|9237.6|9236.1|194
1601339700000|2020-09-29 00:35:00|9240.5|9238.1|9240|9238.5|9240.7|9238.8|9239.9|9238.1|92
1601340000000|2020-09-29 00:40:00|9240.4|9238|9239.7|9237.3|9240.7|9238.8|9239.4|9237.2|134
1601340300000|2020-09-29 00:45:00|9239.6|9237.2|9239.2|9237.7|9239.7|9237.8|9237.9|9236.1|165
1601340600000|2020-09-29 00:50:00|9239.1|9237.6|9239.7|9237.3|9240.6|9238.6|9238.9|9237.3|224
1601340900000|2020-09-29 00:55:00|9239.6|9237.2|9241.3|9238.9|9241.5|9239.2|9239.1|9236.7|211
1601341200000|2020-09-29 01:00:00|9241.4|9239|9240.6|9238.2|9241.4|9239|9239.2|9236.8|150
1601341500000|2020-09-29 01:05:00|9240.5|9238.1|9241.7|9240.2|9242.9|9240.8|9240|9238|187
1601341800000|2020-09-29 01:10:00|9241.6|9240.1|9243.6|9241.2|9244.2|9242.2|9241.6|9239.7|220
1601342100000|2020-09-29 01:15:00|9243.5|9241.1|9244.9|9242.5|9245.1|9243.4|9243.2|9241.1|186
1601342400000|2020-09-29 01:20:00|9244.8|9242.4|9243.2|9241.7|9245.6|9243.6|9243.1|9241.6|209
1601342700000|2020-09-29 01:25:00|9243.3|9241.8|9242.5|9241|9243.7|9242.1|9241.3|9239.5|197
1601343000000|2020-09-29 01:30:00|9242.6|9241.1|9242.6|9241.1|9243.4|9241.7|9242.1|9240.4|184
1601343300000|2020-09-29 01:35:00|9242.5|9241|9242.1|9240.6|9243.1|9241.2|9242.1|9240.3|121
1601343600000|2020-09-29 01:40:00|9242.2|9240.7|9243.7|9241.3|9244.2|9242.3|9242.1|9240.6|149
1601343900000|2020-09-29 01:45:00|9243.8|9241.4|9243.4|9241.9|9244.3|9242.5|9243|9241.1|139
1601344200000|2020-09-29 01:50:00|9243.8|9241.4|9243.7|9241.3|9244|9242.2|9242.8|9240.8|102
1601344500000|2020-09-29 01:55:00|9243.8|9241.4|9243.7|9242.2|9244|9242.4|9242.4|9240.5|161
1601344800000|2020-09-29 02:00:00|9243.8|9242.3|9243.4|9241.9|9243.8|9242.3|9242|9240.5|142
1601345100000|2020-09-29 02:05:00|9243.3|9241.8|9243.1|9241.6|9243.8|9242|9242.7|9241.2|86
1601345400000|2020-09-29 02:10:00|9243|9241.5|9240.8|9239.3|9243.3|9241.8|9240.5|9239|174
1601345700000|2020-09-29 02:15:00|9240.9|9239.4|9240.9|9239.4|9241.6|9240.1|9240.7|9239.2|100
1601346000000|2020-09-29 02:20:00|9241|9239.5|9243.8|9241.4|9244.1|9242.2|9240.8|9239|149
1601346300000|2020-09-29 02:25:00|9243.7|9241.3|9242.2|9239.8|9243.8|9241.5|9241.5|9239.8|141
1601346600000|2020-09-29 02:30:00|9242.3|9239.9|9242.6|9241.1|9243|9241.3|9241.7|9239.8|79
1601346900000|2020-09-29 02:35:00|9243.1|9240.7|9244.4|9242|9244.8|9242.5|9242.7|9240.7|154
1601347200000|2020-09-29 02:40:00|9244.5|9242.1|9244.1|9242.6|9244.8|9242.9|9244|9241.8|140
1601347500000|2020-09-29 02:45:00|9244.7|9242.3|9245|9243.5|9245.4|9243.6|9243.3|9241.4|128
1601347800000|2020-09-29 02:50:00|9244.9|9243.4|9245.4|9243|9245.5|9243.5|9244.3|9242.5|196
1601348100000|2020-09-29 02:55:00|9245.3|9242.9|9244.8|9242.4|9245.4|9243.2|9244.3|9242.2|80
1601348400000|2020-09-29 03:00:00|9244.3|9242.8|9244.5|9242.1|9244.6|9242.9|9243.4|9241.6|115
1601348700000|2020-09-29 03:05:00|9244.4|9242|9243.8|9241.4|9244.4|9242.4|9243.2|9241.3|140
1601349000000|2020-09-29 03:10:00|9243.6|9241.2|9241.7|9240.2|9243.9|9241.8|9241.5|9239.9|223
1601349300000|2020-09-29 03:15:00|9241.8|9240.3|9241.4|9239.9|9242.2|9240.3|9241.2|9239.3|146
1601349600000|2020-09-29 03:20:00|9241.3|9239.8|9241|9238.6|9242.1|9240.2|9240.7|9238.6|140
1601349900000|2020-09-29 03:25:00|9241.1|9238.7|9240.4|9238|9241.2|9239.2|9240.2|9237.8|161
1601350200000|2020-09-29 03:30:00|9240.5|9238.1|9239.8|9238.3|9240.5|9238.6|9239.2|9237.5|144
1601350500000|2020-09-29 03:35:00|9239.9|9238.4|9240.4|9238|9240.7|9238.7|9239.3|9237.5|132
1601350800000|2020-09-29 03:40:00|9240.3|9237.9|9239.5|9237.1|9240.6|9238.6|9239.2|9237.1|126
1601351100000|2020-09-29 03:45:00|9239.1|9237.6|9239.8|9238.3|9240.2|9238.3|9239|9237.1|150
1601351400000|2020-09-29 03:50:00|9239.7|9238.2|9239.9|9238.4|9240.3|9238.8|9239.5|9237.7|111
1601351700000|2020-09-29 03:55:00|9240|9238.5|9239.6|9237.2|9240|9238.5|9238.5|9236.6|143
1601352000000|2020-09-29 04:00:00|9239.1|9236.7|9238.4|9236.9|9239.1|9237.1|9237.6|9235.7|93
1601352300000|2020-09-29 04:05:00|9238.7|9236.3|9238.4|9236.9|9238.9|9237|9238.2|9236.2|72
1601352600000|2020-09-29 04:10:00|9238.3|9236.8|9239.7|9237.3|9239.9|9237.9|9238.3|9236.3|132
1601352900000|2020-09-29 04:15:00|9239.3|9237.8|9238.8|9237.3|9239.8|9238|9238.5|9236.4|155
1601353200000|2020-09-29 04:20:00|9238.9|9237.4|9239.5|9238|9240|9238.1|9238.6|9236.8|103
1601353500000|2020-09-29 04:25:00|9239.7|9238.2|9239.7|9238.2|9240.5|9238.6|9239.7|9238|75
1601353800000|2020-09-29 04:30:00|9239.8|9238.3|9240|9238.5|9240.6|9238.9|9239.7|9237.8|131
1601354100000|2020-09-29 04:35:00|9240.1|9238.6|9241.1|9239.6|9241.3|9239.8|9239.8|9238.3|163
1601354400000|2020-09-29 04:40:00|9241.2|9239.7|9243|9241.5|9243.8|9241.9|9241.1|9239.6|141
1601354700000|2020-09-29 04:45:00|9243.1|9241.6|9241.6|9240.1|9243.4|9241.6|9241.3|9239.6|152
1601355000000|2020-09-29 04:50:00|9241.7|9240.2|9242.2|9239.8|9242.4|9240.5|9241.2|9239.3|122
1601355300000|2020-09-29 04:55:00|9242.3|9239.9|9241.3|9239.8|9242.6|9240.9|9241.3|9239.6|119
1601355600000|2020-09-29 05:00:00|9241.2|9239.7|9241.7|9240.2|9242.2|9240.5|9241|9239.1|163
1601355900000|2020-09-29 05:05:00|9241.8|9240.3|9243|9240.6|9243.6|9241.5|9241.7|9239.8|103
1601356200000|2020-09-29 05:10:00|9243.1|9240.7|9243.8|9242.3|9244.6|9242.7|9241.8|9240.3|163
1601356500000|2020-09-29 05:15:00|9243.9|9242.4|9245|9243.5|9245.3|9243.6|9243.7|9242.2|128
1601356800000|2020-09-29 05:20:00|9245.1|9243.6|9244.7|9242.3|9246.1|9244.2|9244.1|9242.2|156
1601357100000|2020-09-29 05:25:00|9244.8|9242.4|9242.6|9241.1|9244.8|9242.4|9241.6|9239.6|178
1601357400000|2020-09-29 05:30:00|9242.9|9241.4|9244|9241.6|9244.3|9242.4|9242.7|9240.8|172
1601357700000|2020-09-29 05:35:00|9243.9|9241.5|9244.2|9242.7|9244.3|9242.7|9242.5|9240.7|130
1601358000000|2020-09-29 05:40:00|9244.1|9242.6|9244.2|9242.7|9245|9243.2|9244.1|9242.2|155
1601358300000|2020-09-29 05:45:00|9244.1|9242.6|9241.8|9240.3|9244.3|9242.8|9241.5|9239.5|212
1601358600000|2020-09-29 05:50:00|9241.9|9240.4|9242.4|9240.9|9243.6|9241.7|9241.7|9239.8|162
1601358900000|2020-09-29 05:55:00|9242.5|9241|9243.9|9242.4|9244.8|9242.8|9242.1|9240.2|239
1601359200000|2020-09-29 06:00:00|9244.4|9242|9244.5|9243|9246.6|9244.9|9243.3|9241.8|502
1601359500000|2020-09-29 06:05:00|9244.4|9242.9|9238.9|9237.4|9244.4|9242.9|9238.9|9236.8|390
1601359800000|2020-09-29 06:10:00|9239|9237.5|9242.3|9240.8|9243.8|9241.8|9238.8|9236.9|464
1601360100000|2020-09-29 06:15:00|9242.4|9240.9|9242|9240.5|9243.9|9241.9|9241.5|9239.7|315
1601360400000|2020-09-29 06:20:00|9241.8|9240.3|9239.5|9237.1|9242.3|9240.6|9239.2|9237|289
1601360700000|2020-09-29 06:25:00|9239.3|9237.8|9239.3|9236.9|9241|9239.3|9238.8|9236.8|291
1601361000000|2020-09-29 06:30:00|9239.2|9237.7|9240.3|9238.8|9241.3|9239.8|9239.1|9237.6|316
1601361300000|2020-09-29 06:35:00|9240.2|9238.7|9240.7|9239.2|9242.1|9240.6|9239.9|9238.4|309
1601361600000|2020-09-29 06:40:00|9240.5|9239|9239.9|9238.4|9241.4|9239.9|9238.3|9236.4|365
1601361900000|2020-09-29 06:45:00|9240|9238.5|9236.6|9235.1|9240.6|9239.1|9235.2|9233.2|423
1601362200000|2020-09-29 06:50:00|9236.7|9235.2|9235.2|9233.7|9237.5|9236|9234.3|9232.5|359
1601362500000|2020-09-29 06:55:00|9235.3|9233.8|9236.9|9234.5|9237.7|9236.2|9234.9|9233.1|345
1601362800000|2020-09-29 07:00:00|9236.7|9235.2|9238.8|9237.3|9239.1|9237.6|9235.8|9234.1|477
1601363100000|2020-09-29 07:05:00|9238.9|9237.4|9243.3|9241.8|9244.2|9242.7|9238|9236.3|491
1601363400000|2020-09-29 07:10:00|9243.4|9241.9|9244.4|9242.9|9246.5|9245|9241.6|9240.1|632
1601363700000|2020-09-29 07:15:00|9244.3|9242.8|9247.3|9245.8|9247.4|9245.9|9244.2|9242.7|433
1601364000000|2020-09-29 07:20:00|9247.2|9245.7|9242.8|9241.3|9248.2|9246.7|9242.2|9240.5|510
1601364300000|2020-09-29 07:25:00|9242.6|9241.1|9242.9|9241.4|9244.1|9242.3|9239.7|9237.9|623
1601364600000|2020-09-29 07:30:00|9242.6|9241.1|9240.8|9239.3|9243.9|9242.4|9238.5|9237|561
1601364900000|2020-09-29 07:35:00|9240.7|9239.2|9236.8|9235.3|9240.9|9239.4|9236.8|9235.3|357
1601365200000|2020-09-29 07:40:00|9236.5|9235|9236.7|9235.2|9238.2|9236.7|9236.3|9234.7|424
1601365500000|2020-09-29 07:45:00|9236.8|9235.3|9240.6|9238.2|9243.2|9241.3|9236.5|9234.8|363
1601365800000|2020-09-29 07:50:00|9240.5|9238.1|9239.7|9238.2|9240.6|9239.1|9238|9236.5|293
1601366100000|2020-09-29 07:55:00|9239.6|9238.1|9236.7|9235.2|9240.5|9239|9235.6|9234.1|406
1601366400000|2020-09-29 08:00:00|9237|9235.5|9243.7|9241.3|9245|9243.4|9237|9235.4|590
1601366700000|2020-09-29 08:05:00|9243.6|9241.2|9242.7|9241.2|9246.4|9244.9|9241.9|9240.4|543
1601367000000|2020-09-29 08:10:00|9242.8|9241.3|9240|9237.6|9243.5|9242|9238.9|9237.2|459
1601367300000|2020-09-29 08:15:00|9240.1|9237.7|9237.2|9235.7|9240.2|9237.9|9236.9|9235.1|351
1601367600000|2020-09-29 08:20:00|9237.1|9235.6|9237|9235.5|9238.4|9236.9|9235.7|9234.2|406
1601367900000|2020-09-29 08:25:00|9237.1|9235.6|9236.5|9235|9238.4|9236.9|9236.2|9234.4|342
1601368200000|2020-09-29 08:30:00|9236.6|9235.1|9240.5|9239|9240.8|9239.3|9236.5|9235|369
1601368500000|2020-09-29 08:35:00|9240.4|9238.9|9241.9|9240.4|9244.6|9243.1|9240.2|9238.7|408
1601368800000|2020-09-29 08:40:00|9241.8|9240.3|9237.4|9235|9242.2|9240.4|9237.3|9234.9|469
1601369100000|2020-09-29 08:45:00|9236.9|9235.4|9235.7|9234.2|9237.7|9235.7|9234.3|9232.8|498
1601369400000|2020-09-29 08:50:00|9235.6|9234.1|9233.1|9231.6|9236.9|9235.4|9233|9231.1|411
1601369700000|2020-09-29 08:55:00|9233.2|9231.7|9231.5|9229.1|9234.3|9232.4|9230.5|9228.4|356
1601370000000|2020-09-29 09:00:00|9231.6|9229.2|9230|9228.5|9233.9|9232.4|9230|9228.3|501
1601370300000|2020-09-29 09:05:00|9230.1|9228.6|9225.1|9222.7|9231|9229|9223.7|9221.7|606
1601370600000|2020-09-29 09:10:00|9225|9222.6|9227|9225.5|9228.9|9227.4|9224.1|9222.6|387
1601370900000|2020-09-29 09:15:00|9226.9|9225.4|9226.1|9224.6|9227.2|9225.7|9224.2|9222.6|392
1601371200000|2020-09-29 09:20:00|9226|9224.5|9225.4|9223.9|9228|9226.5|9225|9223.1|372
1601371500000|2020-09-29 09:25:00|9225.3|9223.8|9224.8|9223.3|9228|9226.3|9223.8|9222.3|433
1601371800000|2020-09-29 09:30:00|9224.7|9223.2|9226|9224.5|9226.4|9224.8|9224.5|9223|326
1601372100000|2020-09-29 09:35:00|9226.1|9224.6|9225.9|9224.4|9227|9225.5|9224.4|9222.9|356
1601372400000|2020-09-29 09:40:00|9226.1|9224.6|9226.2|9224.7|9227.3|9225.8|9225.2|9223.7|317
1601372700000|2020-09-29 09:45:00|9226.1|9224.6|9226.1|9224.6|9226.8|9225.1|9224.2|9222.5|305
1601373000000|2020-09-29 09:50:00|9226.2|9224.7|9226.6|9225.1|9227.6|9226|9224.6|9222.8|429
1601373300000|2020-09-29 09:55:00|9226.8|9225.3|9227.7|9226.2|9227.9|9226.4|9226.1|9224.3|353
1601373600000|2020-09-29 10:00:00|9227.8|9226.3|9233.4|9231.9|9234.5|9232.4|9227.6|9226.1|353
1601373900000|2020-09-29 10:05:00|9233.3|9231.8|9231.7|9230.2|9234.2|9232.3|9231.2|9229.3|300
1601374200000|2020-09-29 10:10:00|9231.8|9230.3|9228.6|9227.1|9231.9|9230.4|9227.6|9225.7|290
1601374500000|2020-09-29 10:15:00|9228.7|9227.2|9228.2|9226.7|9230.9|9229.4|9227.6|9226|366
1601374800000|2020-09-29 10:20:00|9228.1|9226.6|9230.2|9228.7|9231.1|9229.5|9227.8|9226|407
1601375100000|2020-09-29 10:25:00|9230.3|9228.8|9231|9229.5|9232|9230.5|9230.1|9228.5|267
1601375400000|2020-09-29 10:30:00|9230.9|9229.4|9233.5|9232|9233.7|9232.2|9230.9|9229.1|251
1601375700000|2020-09-29 10:35:00|9233.6|9232.1|9234.3|9232.8|9235.3|9233.8|9233.5|9232|359
1601376000000|2020-09-29 10:40:00|9234.4|9232.9|9235.2|9233.7|9235.2|9233.7|9233.4|9231.9|279
1601376300000|2020-09-29 10:45:00|9235.1|9233.6|9232.8|9231.3|9235.2|9233.7|9232.7|9230.8|333
1601376600000|2020-09-29 10:50:00|9232.9|9231.4|9231.8|9230.3|9233.3|9231.8|9230.7|9229.2|429
1601376900000|2020-09-29 10:55:00|9231.7|9230.2|9222.5|9221|9232.2|9230.2|9222.5|9220.8|549
1601377200000|2020-09-29 11:00:00|9222.6|9221.1|9218.5|9217|9224.7|9223.2|9216.7|9215.2|605
1601377500000|2020-09-29 11:05:00|9218.6|9217.1|9216.1|9214.6|9220|9218.5|9215.1|9213.2|526
1601377800000|2020-09-29 11:10:00|9216.3|9214.8|9219.1|9217.6|9219.1|9217.6|9215.8|9214.3|517
1601378100000|2020-09-29 11:15:00|9219.2|9217.7|9219.5|9218|9220.2|9218.7|9217.2|9215.6|434
1601378400000|2020-09-29 11:20:00|9219.4|9217.9|9222.4|9220.9|9222.6|9221.1|9218.5|9217|455
1601378700000|2020-09-29 11:25:00|9222.3|9220.8|9222.9|9221.4|9223.7|9221.8|9221.9|9220|468
1601379000000|2020-09-29 11:30:00|9223|9221.5|9223.5|9221.1|9225.3|9223.8|9221.4|9219.9|443
1601379300000|2020-09-29 11:35:00|9223.6|9221.2|9221.8|9220.3|9223.6|9221.3|9220.7|9219.2|347
1601379600000|2020-09-29 11:40:00|9221.9|9220.4|9223.7|9222.2|9224.5|9223|9221.5|9220|346
1601379900000|2020-09-29 11:45:00|9223.6|9222.1|9224.7|9223.2|9225|9223.5|9222.9|9221.4|355
1601380200000|2020-09-29 11:50:00|9224.8|9223.3|9223.4|9221.9|9225.1|9223.6|9223.2|9221.7|240
1601380500000|2020-09-29 11:55:00|9223.3|9221.8|9222.9|9220.5|9224.3|9222.7|9222.2|9220.4|283
1601380800000|2020-09-29 12:00:00|9222.5|9221|9224.6|9223.1|9226|9224.5|9221.8|9219.8|411
1601381100000|2020-09-29 12:05:00|9224.7|9223.2|9224.3|9222.8|9225.1|9223.6|9222.5|9221|420
1601381400000|2020-09-29 12:10:00|9224.1|9222.6|9225.1|9223.6|9225.7|9224.2|9222.6|9221.1|318
1601381700000|2020-09-29 12:15:00|9225.3|9223.8|9224.2|9222.7|9225.7|9223.9|9223.4|9221.9|240
1601382000000|2020-09-29 12:20:00|9224.1|9222.6|9225.4|9223.9|9225.6|9224.1|9223|9221.5|368
1601382300000|2020-09-29 12:25:00|9225.5|9224|9224|9221.6|9225.9|9224.4|9221.3|9219.8|383
1601382600000|2020-09-29 12:30:00|9224.1|9221.7|9222|9220.5|9224.1|9221.7|9221.2|9219.7|342
1601382900000|2020-09-29 12:35:00|9222.1|9220.6|9224.8|9223.3|9224.9|9223.4|9222|9220.5|292
1601383200000|2020-09-29 12:40:00|9224.9|9223.4|9223.6|9222.1|9229.5|9227.7|9223.5|9221.8|616
1601383500000|2020-09-29 12:45:00|9223.7|9222.2|9221.9|9220.4|9224.8|9223|9221.7|9220.2|311
1601383800000|2020-09-29 12:50:00|9221.8|9220.3|9221.2|9219.7|9222.6|9221.1|9220.4|9218.9|367
1601384100000|2020-09-29 12:55:00|9221.1|9219.6|9219.8|9217.4|9221.1|9219.6|9218.3|9216.8|490
1601384400000|2020-09-29 13:00:00|9219.6|9217.2|9223.7|9222.2|9223.9|9222.4|9218.2|9216.4|438
1601384700000|2020-09-29 13:05:00|9223.8|9222.3|9223.6|9222.1|9225.4|9223.9|9222.8|9220.9|333
1601385000000|2020-09-29 13:10:00|9223.7|9222.2|9224.8|9222.4|9225.9|9223.8|9223.1|9221.2|358
1601385300000|2020-09-29 13:15:00|9224.2|9222.7|9218.4|9216.9|9225|9222.7|9218.4|9216.5|440
1601385600000|2020-09-29 13:20:00|9218.3|9216.8|9218.4|9216.9|9220.2|9218.3|9218.1|9216.3|255
1601385900000|2020-09-29 13:25:00|9218.3|9216.8|9220.2|9217.8|9220.3|9218.3|9218.2|9216.2|285
1601386200000|2020-09-29 13:30:00|9220.1|9217.7|9213.8|9211.4|9220.1|9218.5|9212.4|9210.2|737
1601386500000|2020-09-29 13:35:00|9213.6|9211.2|9211.6|9210.1|9213.9|9211.6|9211|9209.1|520
1601386800000|2020-09-29 13:40:00|9211.7|9210.2|9206.1|9204.6|9212.3|9210.5|9204.7|9202.7|541
1601387100000|2020-09-29 13:45:00|9206.2|9204.7|9204.7|9203.2|9206.2|9204.7|9202.7|9201|524
1601387400000|2020-09-29 13:50:00|9204.3|9202.8|9204.2|9202.7|9205.2|9203.3|9202.2|9200.3|388
1601387700000|2020-09-29 13:55:00|9204.1|9202.6|9204.6|9202.2|9206.8|9205|9203.6|9201.2|407
1601388000000|2020-09-29 14:00:00|9204.7|9202.3|9197|9195.5|9206.6|9204.2|9196|9193.9|725
1601388300000|2020-09-29 14:05:00|9197.1|9195.6|9195.8|9194.3|9199.5|9197.5|9194.3|9192.5|542
1601388600000|2020-09-29 14:10:00|9195.9|9194.4|9201.1|9198.7|9201.9|9200|9194.2|9192.1|555
1601388900000|2020-09-29 14:15:00|9201.2|9198.8|9202.4|9200.9|9202.8|9201.1|9200.2|9198.2|616
1601389200000|2020-09-29 14:20:00|9202.2|9199.8|9198.2|9196.7|9202.7|9200.9|9197.3|9195|616
1601389500000|2020-09-29 14:25:00|9198.3|9196.8|9196.1|9194.6|9198.8|9196.8|9194.1|9192|817
1601389800000|2020-09-29 14:30:00|9196.6|9195.1|9203.7|9202.2|9204.1|9202.3|9195.9|9194.2|826
1601390100000|2020-09-29 14:35:00|9203.8|9202.3|9209.6|9208.1|9210|9208.5|9203.1|9201|698
1601390400000|2020-09-29 14:40:00|9209.5|9208|9208.3|9206.8|9210.2|9208.7|9208|9206|465
1601390700000|2020-09-29 14:45:00|9208.5|9207|9209.4|9207.9|9212.3|9210.4|9207.7|9205.9|593
1601391000000|2020-09-29 14:50:00|9209.5|9208|9210.3|9208.8|9211.4|9209.6|9208.4|9206.4|554
1601391300000|2020-09-29 14:55:00|9210.4|9208.9|9215.9|9213.5|9220.6|9219.1|9209.8|9207.9|738
1601391600000|2020-09-29 15:00:00|9215.8|9213.4|9218.4|9216.9|9221.3|9219.8|9214.5|9212.4|695
1601391900000|2020-09-29 15:05:00|9218.5|9217|9215|9212.6|9219.5|9217.5|9214.1|9212.1|480
1601392200000|2020-09-29 15:10:00|9214.9|9212.5|9216.1|9214.6|9216.4|9214.6|9213.6|9211.7|307
1601392500000|2020-09-29 15:15:00|9216|9214.5|9216.5|9214.1|9217.7|9215.5|9215.5|9213.5|319
1601392800000|2020-09-29 15:20:00|9216.3|9213.9|9211.5|9209.1|9216.4|9214.4|9210.1|9208.3|446
1601393100000|2020-09-29 15:25:00|9211.4|9209|9208.9|9206.5|9211.5|9209.4|9208.4|9206.3|347
1601393400000|2020-09-29 15:30:00|9208.8|9206.4|9208.7|9206.3|9211.8|9209.9|9208.1|9206.2|399
1601393700000|2020-09-29 15:35:00|9208.8|9206.4|9208.6|9207.1|9209.3|9207.7|9206.9|9205|303
1601394000000|2020-09-29 15:40:00|9208.8|9207.3|9214.1|9211.7|9214.7|9212.7|9207.8|9205.8|745
1601394300000|2020-09-29 15:45:00|9213.7|9212.2|9213.7|9212.2|9216.7|9214.3|9213.1|9210.9|603
1601394600000|2020-09-29 15:50:00|9213.6|9212.1|9213.4|9211.9|9215.6|9213.6|9212.4|9210.7|366
1601394900000|2020-09-29 15:55:00|9213.5|9212|9217.3|9214.9|9217.4|9215|9212.3|9210.8|455
1601395200000|2020-09-29 16:00:00|9216.8|9215.3|9218.7|9217.2|9219.1|9217.4|9215.5|9213.3|636
1601395500000|2020-09-29 16:05:00|9218.8|9217.3|9220.4|9218.9|9222.6|9220.6|9218.6|9217.1|460
1601395800000|2020-09-29 16:10:00|9220.3|9218.8|9220.8|9218.4|9221.7|9219.8|9219.3|9217.3|385
1601396100000|2020-09-29 16:15:00|9220.7|9218.3|9217.9|9216.4|9220.9|9218.8|9216.8|9214.8|326
1601396400000|2020-09-29 16:20:00|9217.8|9216.3|9215.7|9214.2|9217.9|9216.4|9215.5|9213.8|365
1601396700000|2020-09-29 16:25:00|9215.8|9214.3|9212.4|9210.9|9217.6|9215.8|9212.4|9210.6|320
1601397000000|2020-09-29 16:30:00|9212.3|9210.8|9212.5|9211|9213.3|9211.8|9211.5|9209.4|284
1601397300000|2020-09-29 16:35:00|9212.4|9210.9|9206.5|9205|9212.6|9211.1|9206.4|9204.9|283
1601397600000|2020-09-29 16:40:00|9206.4|9204.9|9207.5|9206|9208.2|9206.7|9206.4|9204.9|260
1601397900000|2020-09-29 16:45:00|9207.6|9206.1|9204|9202.5|9207.9|9206.4|9202.3|9199.9|301
1601398200000|2020-09-29 16:50:00|9203.9|9202.4|9200.2|9197.8|9204|9202.5|9199.9|9197.6|359
1601398500000|2020-09-29 16:55:00|9200.1|9197.7|9195.4|9193|9200.3|9197.9|9192|9189.6|555
1601398800000|2020-09-29 17:00:00|9195|9193.5|9198.7|9196.3|9198.8|9196.7|9194.7|9192.6|345
1601399100000|2020-09-29 17:05:00|9198.3|9196.8|9199.6|9198.1|9200.4|9198.2|9196.1|9194.5|342
1601399400000|2020-09-29 17:10:00|9199.5|9198|9201.1|9198.7|9201.1|9199.3|9198.7|9196.9|259
1601399700000|2020-09-29 17:15:00|9201|9198.6|9199|9197.5|9201.1|9199.1|9198.9|9197.4|259
1601400000000|2020-09-29 17:20:00|9199.1|9197.6|9199.3|9196.9|9199.5|9197.8|9198.3|9196.7|215
1601400300000|2020-09-29 17:25:00|9199.4|9197|9197.9|9196.4|9199.4|9197.3|9197.3|9195.8|161
1601400600000|2020-09-29 17:30:00|9197.8|9196.3|9198.6|9196.2|9198.7|9196.4|9195.5|9194|221
1601400900000|2020-09-29 17:35:00|9198.7|9196.3|9198.1|9196.6|9199.5|9198|9197.7|9196.2|237
1601401200000|2020-09-29 17:40:00|9198.2|9196.7|9199.1|9197.6|9199.8|9198|9198|9196.5|190
1601401500000|2020-09-29 17:45:00|9199|9197.5|9198.5|9197|9199.4|9197.8|9198.2|9196.7|225
1601401800000|2020-09-29 17:50:00|9198.6|9197.1|9199.3|9196.9|9199.4|9197.5|9197.1|9195.6|292
1601402100000|2020-09-29 17:55:00|9199.4|9197|9198.1|9196.6|9199.4|9197|9196.7|9194.7|240
1601402400000|2020-09-29 18:00:00|9198|9196.5|9197.9|9196.4|9199|9197.5|9196.1|9194.6|241
1601402700000|2020-09-29 18:05:00|9198|9196.5|9197.1|9195.6|9199.4|9197.5|9197.1|9195.6|221
1601403000000|2020-09-29 18:10:00|9197.2|9195.7|9198.7|9197.2|9199|9197.5|9197.1|9195.5|232
1601403300000|2020-09-29 18:15:00|9198.6|9197.1|9196.2|9194.7|9198.9|9197.4|9196|9194.5|241
1601403600000|2020-09-29 18:20:00|9196.1|9194.6|9193.6|9192.1|9197|9195.5|9193.4|9191.9|156
1601403900000|2020-09-29 18:25:00|9193.7|9192.2|9192.7|9191.2|9194.5|9193|9192.7|9191.2|147
1601404200000|2020-09-29 18:30:00|9192.8|9191.3|9192.7|9191.2|9193.3|9191.8|9192.3|9190.8|124
1601404500000|2020-09-29 18:35:00|9192.8|9191.3|9192.2|9190.7|9194.6|9193.1|9191.7|9189.9|163
1601404800000|2020-09-29 18:40:00|9192.1|9190.6|9193.7|9192.2|9193.8|9192.3|9192.1|9190.6|141
1601405100000|2020-09-29 18:45:00|9193.8|9192.3|9193.6|9192.1|9194.4|9192.3|9193.1|9191.6|104
1601405400000|2020-09-29 18:50:00|9193.7|9192.2|9193|9191.5|9193.7|9192.2|9192.3|9190.8|199
1601405700000|2020-09-29 18:55:00|9192.9|9191.4|9196.7|9194.3|9196.8|9194.8|9192.9|9191.4|253
1601406000000|2020-09-29 19:00:00|9196.2|9194.7|9196.1|9193.7|9197|9195.4|9195|9193.4|349
1601406300000|2020-09-29 19:05:00|9196.2|9193.8|9194.7|9193.2|9196.8|9194.9|9194|9192.1|200
1601406600000|2020-09-29 19:10:00|9194.6|9193.1|9195.6|9193.2|9195.9|9194|9194.6|9192.7|200
1601406900000|2020-09-29 19:15:00|9195.8|9193.4|9194.6|9193.1|9196.1|9194|9194.5|9192.8|162
1601407200000|2020-09-29 19:20:00|9194.5|9193|9194.6|9192.2|9195.9|9194|9194|9192.1|263
1601407500000|2020-09-29 19:25:00|9194.7|9192.3|9195.1|9192.7|9195.7|9193.7|9193.8|9192.1|269
1601407800000|2020-09-29 19:30:00|9194.7|9193.2|9194.8|9192.4|9196|9193.9|9193.7|9191.9|243
1601408100000|2020-09-29 19:35:00|9194.3|9192.8|9196.4|9194.9|9197|9195.3|9194.2|9191.8|254
1601408400000|2020-09-29 19:40:00|9196.5|9195|9196.5|9195|9197.2|9195.3|9196.1|9194.4|140
1601408700000|2020-09-29 19:45:00|9196.6|9195.1|9196.6|9195.1|9197.1|9195.6|9196.1|9194.3|164
1601409000000|2020-09-29 19:50:00|9196.5|9195|9195|9193.5|9196.6|9195|9194.8|9193.1|276
1601409300000|2020-09-29 19:55:00|9195.1|9193.6|9198.2|9196.7|9199.2|9197.4|9194.9|9193|373
1601409600000|2020-09-29 20:00:00|9197.8|9196.3|9199.7|9197.3|9201.3|9199.4|9197.7|9196.2|293
1601409900000|2020-09-29 20:05:00|9199.6|9197.2|9197.9|9195.5|9199.7|9197.3|9197.4|9195.4|133
1601410200000|2020-09-29 20:10:00|9198|9195.6|9197.5|9196|9198|9196.1|9197.1|9195.1|83
1601410500000|2020-09-29 20:15:00|9197.4|9195.9|9197.4|9195|9197.9|9196|9197.2|9195|92
1601410800000|2020-09-29 20:20:00|9197.3|9194.9|9196.5|9195|9197.3|9195.1|9196.4|9194.3|71
1601411100000|2020-09-29 20:25:00|9196.6|9195.1|9195.3|9192.9|9197.1|9195.1|9194.6|9192.9|139
1601411400000|2020-09-29 20:30:00|9194.7|9193.2|9194.6|9192.2|9195.3|9193.2|9194.3|9191.9|104
1601411700000|2020-09-29 20:35:00|9194.5|9192.1|9194.4|9192|9194.5|9192.4|9193.8|9191.5|63
1601412000000|2020-09-29 20:40:00|9194.3|9191.9|9192.8|9190.4|9194.4|9192|9192|9189.6|91
1601412300000|2020-09-29 20:45:00|9192.9|9190.5|9193.1|9190.7|9193.5|9191.1|9192.8|9190.4|146
1601412600000|2020-09-29 20:50:00|9193.3|9190.9|9194.5|9192.1|9194.6|9192.2|9193.3|9190.9|98
1601412900000|2020-09-29 20:55:00|9194.4|9192|9198.2|9193.2|9198.3|9193.3|9193.9|9190.8|276
1601413200000|2020-09-29 21:00:00|9198.3|9193.3|9203.6|9198.6|9203.6|9198.6|9198.3|9193.3|59
1601413500000|2020-09-29 21:05:00|9203.2|9198.2|9202.2|9197.2|9206.5|9201.5|9200.7|9195.7|118
1601413800000|2020-09-29 21:10:00|9202.3|9197.3|9206.8|9201.8|9206.8|9201.8|9201.6|9196.6|134
1601414100000|2020-09-29 21:15:00|9204.3|9199.3|9202.7|9197.7|9206|9201|9202.1|9197.1|140
1601414400000|2020-09-29 21:20:00|9202.3|9197.3|9202.1|9197.1|9206|9201|9201.7|9196.7|73
1601414700000|2020-09-29 21:25:00|9202.6|9197.6|9202.5|9197.5|9205|9200|9201.9|9196.9|42
1601415000000|2020-09-29 21:30:00|9202.8|9197.8|9201.8|9196.8|9205.6|9200.6|9201.4|9196.4|221
1601415300000|2020-09-29 21:35:00|9201.7|9196.7|9199.9|9194.9|9204.7|9199.7|9199.3|9194.3|303
1601415600000|2020-09-29 21:40:00|9199.7|9194.7|9205|9200|9205.2|9200.2|9199.7|9194.7|226
1601415900000|2020-09-29 21:45:00|9205.1|9200.1|9203.6|9198.6|9205.3|9200.3|9203|9198|170
1601416200000|2020-09-29 21:50:00|9204.3|9199.3|9202.4|9197.4|9206|9201|9201.7|9196.7|224
1601416500000|2020-09-29 21:55:00|9203|9198|9203.3|9198.3|9204.3|9199.3|9202.1|9197.1|170
1601416800000|2020-09-29 22:00:00|9202.8|9197.8|9199.6|9196.1|9203.7|9198.7|9198.4|9193.4|478
1601417100000|2020-09-29 22:05:00|9199.8|9196|9197.9|9195.5|9199.8|9196.7|9197.2|9194|285
1601417400000|2020-09-29 22:10:00|9198.4|9195.3|9196.5|9193.6|9198.4|9195.6|9196.2|9193.6|173
1601417700000|2020-09-29 22:15:00|9198|9193.2|9195.6|9193.1|9198|9194.5|9195.6|9192.9|150
1601418000000|2020-09-29 22:20:00|9196.1|9193|9195.5|9193.1|9196.7|9193.6|9195.3|9192.6|131
1601418300000|2020-09-29 22:25:00|9195.6|9193.2|9194.4|9192|9196|9193.6|9194.2|9191.8|138
1601418600000|2020-09-29 22:30:00|9194.5|9192.1|9194.5|9192.1|9195|9192.6|9194.2|9191.8|101
1601418900000|2020-09-29 22:35:00|9194.7|9192.3|9194.4|9192|9194.9|9192.5|9194.2|9191.8|83
1601419200000|2020-09-29 22:40:00|9194.3|9191.9|9193.5|9191.1|9194.9|9192.5|9193|9190.3|93
1601419500000|2020-09-29 22:45:00|9193.6|9191.2|9193.6|9191.2|9194.4|9192|9193.4|9191|101
1601419800000|2020-09-29 22:50:00|9193.7|9191.3|9193.3|9190.9|9193.9|9191.5|9193.3|9190.7|90
1601420100000|2020-09-29 22:55:00|9193.2|9190.8|9193|9190.6|9193.8|9191.4|9192.6|9190.2|126
1601420400000|2020-09-29 23:00:00|9192.7|9190.3|9193.3|9190.9|9193.5|9191.5|9192.5|9190.1|85
1601420700000|2020-09-29 23:05:00|9193.2|9190.8|9193.2|9190.8|9193.8|9191.4|9192.6|9190.2|100
1601421000000|2020-09-29 23:10:00|9193|9190.6|9193.6|9191.2|9193.7|9191.3|9193|9190.6|90
1601421300000|2020-09-29 23:15:00|9193.5|9191.1|9193.6|9191.2|9193.9|9191.5|9193.3|9190.9|82
1601421600000|2020-09-29 23:20:00|9193.5|9191.1|9193.8|9191.4|9194|9191.7|9193|9190.9|96
1601421900000|2020-09-29 23:25:00|9193.7|9191.3|9192.9|9190.5|9193.7|9191.3|9192.6|9190.2|106
1601422200000|2020-09-29 23:30:00|9193|9190.6|9194.1|9191.7|9194.1|9191.7|9192.7|9190.5|83
1601422500000|2020-09-29 23:35:00|9194|9191.6|9194.3|9191.9|9194.7|9192.3|9193.6|9191.6|84
1601422800000|2020-09-29 23:40:00|9194.2|9191.8|9195.9|9193.5|9196.6|9194.6|9194.1|9191.7|220
1601423100000|2020-09-29 23:45:00|9196|9193.6|9194.8|9192.4|9196.5|9194.3|9194.7|9192.3|165
1601423400000|2020-09-29 23:50:00|9194.9|9192.5|9195.9|9193.5|9196.2|9193.8|9194.7|9192.3|129
1601423700000|2020-09-29 23:55:00|9195.8|9193.4|9195.9|9193.5|9196.1|9193.7|9195.7|9193.3|67
1601424000000|2020-09-30 00:00:00|9195.8|9193.4|9193.8|9191.4|9195.9|9193.5|9193.3|9190.9|249
1601424300000|2020-09-30 00:05:00|9193.7|9191.3|9199.9|9197.5|9200.2|9197.8|9192.6|9190.2|313
1601424600000|2020-09-30 00:10:00|9199.8|9197.4|9198.7|9196.3|9199.9|9197.5|9198.2|9195.8|118
1601424900000|2020-09-30 00:15:00|9198.6|9196.2|9197.2|9194.8|9199|9197|9196.5|9194.2|222
1601425200000|2020-09-30 00:20:00|9197.1|9194.7|9198.5|9196.1|9199.3|9197|9196.7|9194.3|182
1601425500000|2020-09-30 00:25:00|9198.4|9196|9197.5|9195.1|9198.5|9196.4|9197.5|9195.1|125
1601425800000|2020-09-30 00:30:00|9197.6|9195.2|9197.5|9195.1|9198.4|9196.5|9197.4|9195|137
1601426100000|2020-09-30 00:35:00|9197.4|9195|9197.5|9195.1|9197.6|9195.6|9195.8|9193.7|140
1601426400000|2020-09-30 00:40:00|9197.6|9195.2|9198.9|9196.5|9199|9197.1|9197.1|9195.1|182
1601426700000|2020-09-30 00:45:00|9198.6|9197.1|9201.8|9200.3|9202.6|9200.5|9198.6|9197.1|225
1601427000000|2020-09-30 00:50:00|9202.2|9199.8|9204.2|9201.8|9205.6|9203.2|9201.4|9199.2|247
1601427300000|2020-09-30 00:55:00|9204.1|9201.7|9202.5|9200.1|9204.4|9202|9199.1|9196.7|228
1601427600000|2020-09-30 01:00:00|9202.4|9200|9200.1|9197.7|9204.1|9202.2|9200|9197.6|261
1601427900000|2020-09-30 01:05:00|9200.2|9197.8|9201.7|9199.3|9201.8|9199.4|9198.8|9196.4|226
1601428200000|2020-09-30 01:10:00|9201.6|9199.2|9201.3|9198.9|9202.5|9200.1|9200.6|9198.2|194
1601428500000|2020-09-30 01:15:00|9201.2|9198.8|9199|9196.6|9201.3|9198.9|9198.5|9196.1|221
1601428800000|2020-09-30 01:20:00|9199.1|9196.7|9199|9196.6|9200.3|9197.9|9198.8|9196.4|207
1601429100000|2020-09-30 01:25:00|9199.1|9196.7|9198|9195.6|9199.3|9196.9|9197.6|9195.2|296
1601429400000|2020-09-30 01:30:00|9198.1|9195.7|9199|9196.6|9199.3|9196.9|9197.7|9195.3|231
1601429700000|2020-09-30 01:35:00|9198.9|9196.5|9197.6|9195.2|9199.4|9197|9197.3|9194.9|175
1601430000000|2020-09-30 01:40:00|9197.7|9195.3|9197.8|9195.4|9198.6|9196.6|9197.5|9195.1|149
1601430300000|2020-09-30 01:45:00|9197.7|9195.3|9197.7|9195.3|9198.8|9196.4|9197.4|9195|180
1601430600000|2020-09-30 01:50:00|9197.8|9195.4|9199.7|9197.3|9199.8|9198|9197.1|9195.1|203
1601430900000|2020-09-30 01:55:00|9199.8|9197.4|9199.4|9197|9200.7|9198.4|9198.3|9195.9|226
1601431200000|2020-09-30 02:00:00|9199.5|9197.1|9199.6|9197.2|9199.7|9197.7|9196.6|9194.5|430
1601431500000|2020-09-30 02:05:00|9199.5|9197.1|9200.3|9197.9|9201.6|9199.5|9199.1|9197.1|354
1601431800000|2020-09-30 02:10:00|9200.4|9198|9200.6|9198.2|9201.4|9199|9199.5|9197.9|182
1601432100000|2020-09-30 02:15:00|9200.8|9198.4|9199|9196.6|9201.3|9198.9|9198|9195.6|264
1601432400000|2020-09-30 02:20:00|9198.9|9196.5|9199.2|9197.7|9200.5|9198.6|9198.3|9196.4|165
1601432700000|2020-09-30 02:25:00|9199.7|9197.3|9201.8|9199.4|9203.2|9200.8|9198.7|9196.6|270
1601433000000|2020-09-30 02:30:00|9201.9|9199.5|9202.4|9200|9203|9200.6|9201.6|9199.4|163
1601433300000|2020-09-30 02:35:00|9202.3|9199.9|9201.5|9199.1|9202.6|9200.7|9200.8|9198.9|216
1601433600000|2020-09-30 02:40:00|9201.4|9199|9202.3|9199.9|9203.8|9201.4|9200.9|9198.9|304
1601433900000|2020-09-30 02:45:00|9202.2|9199.8|9202.9|9200.5|9203.2|9200.8|9201|9199.1|289
1601434200000|2020-09-30 02:50:00|9203|9200.6|9202.2|9199.8|9203.1|9200.7|9201|9199.2|178
1601434500000|2020-09-30 02:55:00|9202.1|9199.7|9203.9|9201.5|9205.6|9203.2|9202|9199.6|216
1601434800000|2020-09-30 03:00:00|9204|9201.6|9207.2|9204.8|9209.3|9207.2|9203.5|9201.6|463
1601435100000|2020-09-30 03:05:00|9207.3|9204.9|9207.3|9204.9|9208.6|9206.3|9205.8|9203.9|365
1601435400000|2020-09-30 03:10:00|9207.4|9205|9208.7|9207.2|9209.8|9207.7|9207.3|9204.9|374
1601435700000|2020-09-30 03:15:00|9209.1|9206.7|9208.7|9206.3|9209.7|9207.3|9206.8|9204.8|380
1601436000000|2020-09-30 03:20:00|9208.3|9206.8|9208.3|9205.9|9209.3|9206.9|9207.8|9205.6|251
1601436300000|2020-09-30 03:25:00|9208.4|9206|9208.1|9205.7|9208.8|9206.4|9207.7|9205.6|145
1601436600000|2020-09-30 03:30:00|9208|9205.6|9209.8|9207.4|9210.7|9208.8|9207.8|9205.6|232
1601436900000|2020-09-30 03:35:00|9209.9|9207.5|9210.7|9208.3|9212.1|9210.3|9209.2|9207.2|245
1601437200000|2020-09-30 03:40:00|9210.8|9208.4|9211.6|9209.2|9212.3|9210.4|9210.2|9207.8|303
1601437500000|2020-09-30 03:45:00|9211.5|9209.1|9211.3|9208.9|9212.1|9209.9|9210.4|9208.3|201
1601437800000|2020-09-30 03:50:00|9211.2|9208.8|9211.2|9208.8|9211.4|9209|9210.1|9208.1|110
1601438100000|2020-09-30 03:55:00|9211.1|9208.7|9214.8|9212.4|9217.4|9215|9211|9208.6|229
1601438400000|2020-09-30 04:00:00|9214.9|9212.5|9212.9|9210.5|9215|9212.7|9212.4|9210.4|174
1601438700000|2020-09-30 04:05:00|9213|9210.6|9212.5|9210.1|9213.2|9211|9212.1|9209.8|122
1601439000000|2020-09-30 04:10:00|9212.4|9210|9211.8|9209.4|9212.5|9210.1|9211.1|9209.2|143
1601439300000|2020-09-30 04:15:00|9211.9|9209.5|9210.6|9208.2|9211.9|9210.1|9209.9|9207.8|175
1601439600000|2020-09-30 04:20:00|9210.5|9208.1|9210.6|9208.2|9211.4|9209|9210.3|9207.9|114
1601439900000|2020-09-30 04:25:00|9210.7|9208.3|9209.8|9207.4|9210.7|9208.3|9209.5|9207.1|121
1601440200000|2020-09-30 04:30:00|9209.9|9207.5|9209.8|9207.4|9210.2|9208.2|9209.2|9207.4|124
1601440500000|2020-09-30 04:35:00|9209.9|9207.5|9207.2|9204.8|9210.2|9208|9206.3|9204.7|210
1601440800000|2020-09-30 04:40:00|9207.1|9204.7|9208.2|9205.8|9208.3|9206.5|9207.1|9204.7|138
1601441100000|2020-09-30 04:45:00|9208.3|9205.9|9207.3|9204.9|9208.3|9205.9|9206.7|9204.8|215
1601441400000|2020-09-30 04:50:00|9207.2|9204.8|9207.5|9206|9207.7|9206.1|9206|9204.5|148
1601441700000|2020-09-30 04:55:00|9207.6|9206.1|9211.3|9209.8|9211.4|9209.9|9207.4|9205.9|153
1601442000000|2020-09-30 05:00:00|9211.4|9209.9|9210.3|9208.8|9213.9|9212.2|9210.2|9208.3|219
1601442300000|2020-09-30 05:05:00|9210.2|9208.7|9210.1|9208.6|9211.4|9209.7|9210|9208.2|185
1601442600000|2020-09-30 05:10:00|9210|9208.5|9209.5|9208|9210.6|9209|9209|9207|110
1601442900000|2020-09-30 05:15:00|9209.4|9207.9|9212.3|9209.9|9212.6|9210.7|9209.2|9207.3|166
1601443200000|2020-09-30 05:20:00|9212.4|9210|9211.2|9209.7|9213.8|9211.4|9210.2|9208.5|409
1601443500000|2020-09-30 05:25:00|9211.3|9209.8|9210.7|9208.3|9211.3|9209.8|9209.3|9207.1|223
1601443800000|2020-09-30 05:30:00|9210.6|9208.2|9210.7|9208.3|9212.1|9210.2|9210|9208.2|185
1601444100000|2020-09-30 05:35:00|9210.6|9208.2|9210.5|9208.1|9211.3|9209.3|9209.2|9207.2|180
1601444400000|2020-09-30 05:40:00|9210.4|9208|9211.7|9209.3|9211.9|9210.3|9210.4|9208|191
1601444700000|2020-09-30 05:45:00|9211.8|9209.4|9212.6|9210.2|9213.5|9211.5|9211.3|9209.1|179
1601445000000|2020-09-30 05:50:00|9212.7|9210.3|9210.4|9208|9212.7|9210.5|9209.9|9207.9|154
1601445300000|2020-09-30 05:55:00|9209.9|9208.4|9211.2|9208.8|9211.3|9209.2|9209.6|9207.9|170
1601445600000|2020-09-30 06:00:00|9211.1|9208.7|9209.9|9208.4|9211.4|9209.2|9209|9206.8|315
1601445900000|2020-09-30 06:05:00|9210|9208.5|9211.7|9209.3|9212|9209.8|9209.1|9207.2|463
1601446200000|2020-09-30 06:10:00|9211.1|9209.6|9210.5|9208.1|9212.4|9210.4|9210|9208|411
1601446500000|2020-09-30 06:15:00|9210.6|9208.2|9212|9210.5|9212.6|9210.6|9209.2|9207.2|409
1601446800000|2020-09-30 06:20:00|9211.9|9210.4|9212.6|9211.1|9213.4|9211.7|9211.4|9209.4|329
1601447100000|2020-09-30 06:25:00|9212.7|9211.2|9214.1|9211.7|9214.8|9212.9|9212.2|9210.2|527
1601447400000|2020-09-30 06:30:00|9213.9|9211.5|9215|9212.6|9215.5|9213.6|9211.9|9210|495
1601447700000|2020-09-30 06:35:00|9214.8|9213.3|9212.9|9210.5|9215.6|9213.8|9211.9|9210|290
1601448000000|2020-09-30 06:40:00|9212.8|9210.4|9214.9|9213.4|9215.6|9213.5|9212.1|9210.3|396
1601448300000|2020-09-30 06:45:00|9215.1|9213.6|9218.3|9215.9|9218.4|9216.4|9214.9|9213|451
1601448600000|2020-09-30 06:50:00|9218.9|9216.5|9219.1|9216.7|9219.7|9217.3|9217|9215|446
1601448900000|2020-09-30 06:55:00|9219.2|9216.8|9218.5|9216.1|9220.2|9218|9217.3|9214.9|460
1601449200000|2020-09-30 07:00:00|9218.8|9216.4|9211.2|9209.7|9219|9216.6|9209.4|9207.3|591
1601449500000|2020-09-30 07:05:00|9211.1|9209.6|9213.2|9210.8|9214.8|9212.9|9210|9208.1|480
1601449800000|2020-09-30 07:10:00|9213.4|9211|9211.9|9209.5|9214.6|9212.7|9209.3|9207.4|669
1601450100000|2020-09-30 07:15:00|9212|9209.6|9216.4|9214.9|9216.8|9215.1|9211.6|9209.2|687
1601450400000|2020-09-30 07:20:00|9216.5|9215|9216.3|9214.8|9218.9|9217|9215.9|9213.8|521
1601450700000|2020-09-30 07:25:00|9216.2|9214.7|9220.8|9218.4|9223.3|9221.1|9215.4|9213.5|622
1601451000000|2020-09-30 07:30:00|9220.7|9218.3|9217.1|9215.6|9221.6|9219.5|9216.8|9215.3|671
1601451300000|2020-09-30 07:35:00|9217.2|9215.7|9215.7|9213.3|9219|9216.9|9214.2|9211.9|509
1601451600000|2020-09-30 07:40:00|9215.8|9213.4|9215.4|9213.9|9218.2|9216.4|9215.4|9213.3|451
1601451900000|2020-09-30 07:45:00|9216.3|9214.4|9220.7|9219.2|9221.8|9219.6|9215.9|9214.1|574
1601452200000|2020-09-30 07:50:00|9220.6|9219.1|9219.8|9217.4|9223.3|9221.4|9219.3|9217.3|374
1601452500000|2020-09-30 07:55:00|9219.7|9217.3|9217.6|9215.2|9220.6|9218.4|9217|9215.1|375
1601452800000|2020-09-30 08:00:00|9217.5|9215.1|9207.8|9205.4|9217.5|9215.5|9206|9203.9|628
1601453100000|2020-09-30 08:05:00|9207.7|9205.3|9210.8|9208.4|9211.4|9209.6|9207|9204.8|453
1601453400000|2020-09-30 08:10:00|9210.7|9208.3|9209.7|9207.3|9210.7|9208.3|9206.2|9204.5|457
1601453700000|2020-09-30 08:15:00|9209.6|9207.2|9214.8|9212.4|9215.6|9213.5|9207.8|9206.1|444
1601454000000|2020-09-30 08:20:00|9214.7|9212.3|9220.9|9218.5|9221.6|9219.6|9214.6|9212.3|499
1601454300000|2020-09-30 08:25:00|9220.8|9218.4|9218.6|9217.1|9222.6|9220.5|9215.8|9213.9|527
1601454600000|2020-09-30 08:30:00|9218.4|9216.9|9215.5|9214|9218.7|9217.2|9215|9212.9|502
1601454900000|2020-09-30 08:35:00|9215.4|9213.9|9216|9213.6|9217.6|9215.9|9213|9211.3|487
1601455200000|2020-09-30 08:40:00|9215.6|9213.2|9224.2|9221.8|9224.2|9222.1|9214.6|9212.8|637
1601455500000|2020-09-30 08:45:00|9224.1|9221.7|9225.7|9224.2|9226.3|9224.3|9222|9219.7|508
1601455800000|2020-09-30 08:50:00|9226.1|9223.7|9231|9228.6|9231.1|9228.7|9224.9|9222.6|526
1601456100000|2020-09-30 08:55:00|9230.9|9228.5|9232.9|9230.5|9232.9|9230.6|9229.6|9227.5|498
1601456400000|2020-09-30 09:00:00|9232.8|9230.4|9233.1|9230.7|9234.5|9232.5|9230.5|9229|487
1601456700000|2020-09-30 09:05:00|9233.2|9230.8|9234.3|9231.9|9235.9|9233.5|9231.9|9229.5|503
1601457000000|2020-09-30 09:10:00|9234.4|9232|9235.4|9233.9|9236|9234|9233.4|9231|533
1601457300000|2020-09-30 09:15:00|9235.3|9233.8|9235.1|9232.7|9236|9234|9234|9232|367
1601457600000|2020-09-30 09:20:00|9235|9232.6|9235.7|9234.2|9236.8|9234.8|9233.3|9231.5|468
1601457900000|2020-09-30 09:25:00|9235.6|9234.1|9237.3|9235.8|9239.4|9237|9234.2|9232.5|564
1601458200000|2020-09-30 09:30:00|9237.2|9235.7|9234.8|9232.4|9237.7|9235.9|9234.2|9232.2|446
1601458500000|2020-09-30 09:35:00|9234.9|9232.5|9237.5|9236|9238.3|9236.4|9233.5|9231.1|411
1601458800000|2020-09-30 09:40:00|9237.4|9235.9|9234.9|9232.5|9238.5|9236.1|9233.7|9231.7|358
1601459100000|2020-09-30 09:45:00|9235|9232.6|9237.7|9235.3|9239.1|9236.9|9234.9|9232.5|370
1601459400000|2020-09-30 09:50:00|9237.8|9235.4|9238|9236.5|9239.5|9237.4|9237.3|9235.1|311
1601459700000|2020-09-30 09:55:00|9237.9|9236.4|9234.2|9231.8|9239.2|9237.1|9233.6|9231.2|467
1601460000000|2020-09-30 10:00:00|9234.1|9231.7|9236.8|9234.4|9237.7|9235.3|9234|9231.7|412
1601460300000|2020-09-30 10:05:00|9236.7|9234.3|9230|9227.6|9236.8|9234.4|9228.3|9226.4|648
1601460600000|2020-09-30 10:10:00|9230.1|9227.7|9225.7|9223.3|9230.2|9227.8|9224.3|9222.2|545
1601460900000|2020-09-30 10:15:00|9225.9|9223.5|9225.1|9223.6|9228.3|9226.2|9224.4|9222.6|432
1601461200000|2020-09-30 10:20:00|9225.2|9223.7|9224.7|9222.3|9226|9223.9|9223.2|9221|346
1601461500000|2020-09-30 10:25:00|9224.6|9222.2|9227.8|9225.4|9228.5|9226.5|9223.3|9221.1|376
1601461800000|2020-09-30 10:30:00|9227.7|9225.3|9223.1|9220.7|9228.3|9225.9|9222.5|9220.1|421
1601462100000|2020-09-30 10:35:00|9223.2|9220.8|9218.8|9216.4|9223.7|9221.8|9218.5|9216.1|446
1601462400000|2020-09-30 10:40:00|9218.7|9216.3|9219.7|9217.3|9219.9|9217.8|9217.1|9215.3|374
1601462700000|2020-09-30 10:45:00|9219.8|9217.4|9220.7|9218.3|9220.8|9218.4|9216.1|9214.3|454
1601463000000|2020-09-30 10:50:00|9220.8|9218.4|9219.8|9218.3|9222|9219.7|9218.4|9216.4|460
1601463300000|2020-09-30 10:55:00|9220.2|9217.8|9221.5|9219.1|9222.3|9220.3|9219.1|9216.7|481
1601463600000|2020-09-30 11:00:00|9221|9219.5|9218.5|9217|9221|9219.5|9216.5|9214.5|497
1601463900000|2020-09-30 11:05:00|9218.6|9217.1|9219.3|9217.8|9221.7|9219.7|9218.1|9216|455
1601464200000|2020-09-30 11:10:00|9219.6|9217.2|9219.1|9216.7|9219.6|9217.9|9216|9214.1|365
1601464500000|2020-09-30 11:15:00|9218.9|9216.5|9224|9221.6|9224.4|9222.4|9217.5|9215.6|377
1601464800000|2020-09-30 11:20:00|9224.1|9221.7|9223.7|9222.2|9225.1|9223.6|9222.1|9220.2|408
1601465100000|2020-09-30 11:25:00|9223.6|9222.1|9223.8|9222.3|9226.8|9224.9|9223|9221.1|638
1601465400000|2020-09-30 11:30:00|9224.3|9221.9|9226.6|9225.1|9227.2|9225.5|9223.8|9221.9|587
1601465700000|2020-09-30 11:35:00|9226.7|9225.2|9229.5|9228|9230.9|9229|9226.7|9224.8|398
1601466000000|2020-09-30 11:40:00|9229.4|9227.9|9228|9225.6|9229.8|9227.9|9227.1|9225.2|340
1601466300000|2020-09-30 11:45:00|9227.9|9225.5|9224.1|9221.7|9228.4|9226.4|9222.9|9220.7|332
1601466600000|2020-09-30 11:50:00|9224|9221.6|9225.9|9224.4|9227|9224.9|9222.5|9220.6|358
1601466900000|2020-09-30 11:55:00|9226.2|9224.7|9228.1|9226.6|9230|9227.9|9226.2|9224.2|550
1601467200000|2020-09-30 12:00:00|9228|9226.5|9233.5|9231.1|9233.8|9232|9227.7|9226|478
1601467500000|2020-09-30 12:05:00|9233.6|9231.2|9233.8|9232.3|9236.8|9234.9|9231.7|9230|469
1601467800000|2020-09-30 12:10:00|9233.7|9232.2|9229.4|9227|9234.2|9232.2|9228.7|9226.3|365
1601468100000|2020-09-30 12:15:00|9230.5|9226.8|9228.7|9227.2|9230.9|9228.5|9226.8|9224.5|436
1601468400000|2020-09-30 12:20:00|9228.8|9227.3|9224|9221.6|9229.9|9228.1|9222.4|9220.6|401
1601468700000|2020-09-30 12:25:00|9223.6|9222.1|9223.2|9219.5|9226.5|9223.4|9222|9219|507
1601469000000|2020-09-30 12:30:00|9223.7|9219.4|9221.2|9218.8|9225.7|9222.9|9220.1|9218.1|508
1601469300000|2020-09-30 12:35:00|9221.1|9218.7|9220.3|9218.8|9226|9223.9|9220.2|9218.3|592
1601469600000|2020-09-30 12:40:00|9220.6|9219.1|9220.4|9218.9|9221.3|9219.5|9217.8|9216|578
1601469900000|2020-09-30 12:45:00|9220.3|9218.8|9220.2|9218.7|9221.7|9219.9|9218.4|9216.9|556
1601470200000|2020-09-30 12:50:00|9220.3|9218.8|9221.2|9218.8|9222.9|9221.1|9219.1|9216.7|436
1601470500000|2020-09-30 12:55:00|9221|9218.6|9228.2|9225.8|9229|9227|9220.1|9217.8|609
1601470800000|2020-09-30 13:00:00|9228.1|9225.7|9230.6|9229.1|9231.8|9229.9|9226.6|9224.6|604
1601471100000|2020-09-30 13:05:00|9230.5|9229|9223.6|9222.1|9232.3|9230.6|9220.2|9218.7|599
1601471400000|2020-09-30 13:10:00|9223.5|9222|9220.2|9218.7|9225.3|9223.5|9219.6|9217.7|604
1601471700000|2020-09-30 13:15:00|9220.1|9218.6|9220.4|9218.9|9223.1|9221.1|9219.4|9217.4|540
1601472000000|2020-09-30 13:20:00|9220.9|9218.5|9221.9|9220.4|9222.9|9220.9|9219.4|9217.5|520
1601472300000|2020-09-30 13:25:00|9222.4|9220|9223.6|9222.1|9225|9223|9221|9219.2|393
1601472600000|2020-09-30 13:30:00|9224.7|9222.3|9231.1|9229.6|9233.1|9230.7|9223.6|9221.7|594
1601472900000|2020-09-30 13:35:00|9230.7|9229.2|9233.1|9231.6|9234.8|9233.3|9229.9|9227.9|564
1601473200000|2020-09-30 13:40:00|9233.2|9231.7|9242.6|9240.2|9242.6|9240.2|9233|9231.1|501
1601473500000|2020-09-30 13:45:00|9242.7|9240.3|9237.8|9236.3|9244.1|9242.2|9236.4|9234.4|577
1601473800000|2020-09-30 13:50:00|9238|9235.6|9241.6|9239.2|9246|9243.7|9237.8|9235.6|685
1601474100000|2020-09-30 13:55:00|9241.1|9239.6|9239.7|9237.3|9243.6|9241.7|9237.4|9235.7|641
1601474400000|2020-09-30 14:00:00|9239.8|9237.4|9237.7|9236.2|9240.3|9238.7|9236.3|9234.3|648
1601474700000|2020-09-30 14:05:00|9237.8|9236.3|9227.9|9226.4|9238.8|9236.9|9227.2|9225.4|791
1601475000000|2020-09-30 14:10:00|9227.8|9226.3|9225.4|9223.9|9229.5|9227.8|9224|9222|778
1601475300000|2020-09-30 14:15:00|9225.3|9223.8|9213.8|9211.4|9227.4|9225.2|9209.8|9207.4|992
1601475600000|2020-09-30 14:20:00|9213.7|9211.3|9214.2|9212.7|9215.3|9212.9|9209.8|9207.9|622
1601475900000|2020-09-30 14:25:00|9214.1|9212.6|9214.6|9212.2|9221.2|9219.2|9213.4|9211.4|702
1601476200000|2020-09-30 14:30:00|9214.5|9213|9211.9|9209.5|9215.3|9213.4|9209.3|9206.9|1048
1601476500000|2020-09-30 14:35:00|9211.8|9209.4|9211.3|9208.9|9216.3|9213.9|9210.5|9208.2|727
1601476800000|2020-09-30 14:40:00|9211.2|9208.8|9206.2|9203.8|9215.1|9212.7|9206.2|9203.8|810
1601477100000|2020-09-30 14:45:00|9205.9|9203.5|9195.7|9193.3|9206.7|9204.3|9187.8|9185.4|1076
1601477400000|2020-09-30 14:50:00|9195.9|9193.5|9195.2|9192.8|9196.3|9193.9|9186.5|9184.1|985
1601477700000|2020-09-30 14:55:00|9195.5|9193.1|9187.4|9185|9200|9197.6|9182.5|9180.1|1136
1601478000000|2020-09-30 15:00:00|9187.6|9185.2|9184.7|9182.3|9191|9189.1|9184.7|9182.3|1019
1601478300000|2020-09-30 15:05:00|9184.8|9182.4|9174.8|9172.4|9185.8|9183.7|9168.8|9166.4|969
1601478600000|2020-09-30 15:10:00|9174.7|9172.3|9168.1|9165.7|9178.7|9176.5|9166.1|9163.7|877
1601478900000|2020-09-30 15:15:00|9168|9165.6|9170.7|9168.3|9170.7|9168.9|9163.8|9161.4|789
1601479200000|2020-09-30 15:20:00|9170.6|9168.2|9173.5|9172|9175|9173.2|9169.5|9167.4|672
1601479500000|2020-09-30 15:25:00|9173.4|9171.9|9173.5|9172|9174.9|9173.1|9169.7|9168|678
1601479800000|2020-09-30 15:30:00|9173.7|9172.2|9177.7|9176.2|9179.7|9177.9|9171.4|9169.5|818
1601480100000|2020-09-30 15:35:00|9177.6|9176.1|9175.7|9174.2|9178.1|9176.1|9173.5|9171.1|814
1601480400000|2020-09-30 15:40:00|9176.2|9173.8|9181.4|9179.9|9183.5|9181.6|9176|9173.8|770
1601480700000|2020-09-30 15:45:00|9181.3|9179.8|9180.2|9178.7|9182.6|9180.6|9178.1|9175.7|534
1601481000000|2020-09-30 15:50:00|9180.3|9178.8|9185.8|9183.4|9185.9|9184|9178.8|9177.3|570
1601481300000|2020-09-30 15:55:00|9185.4|9183.9|9190.2|9188.7|9191.7|9189.8|9185.3|9183.2|575
1601481600000|2020-09-30 16:00:00|9190.1|9188.6|9201.9|9199.5|9202|9200|9190.1|9188.2|757
1601481900000|2020-09-30 16:05:00|9202.1|9199.7|9207.8|9205.4|9209.4|9207|9195.8|9193.4|672
1601482200000|2020-09-30 16:10:00|9207.7|9205.3|9207.8|9205.4|9209.5|9207.5|9204.6|9202.2|723
1601482500000|2020-09-30 16:15:00|9208.2|9205.8|9208.6|9206.2|9210.5|9208.5|9206|9203.6|427
1601482800000|2020-09-30 16:20:00|9208.1|9206.6|9214.8|9212.4|9214.8|9212.4|9208|9206.1|752
1601483100000|2020-09-30 16:25:00|9214.7|9212.3|9216.5|9214.1|9217.2|9215|9212.7|9210.6|616
1601483400000|2020-09-30 16:30:00|9216.4|9214|9217.9|9215.5|9222.4|9220|9215.3|9213.1|647
1601483700000|2020-09-30 16:35:00|9217.8|9215.4|9219.8|9217.4|9223.4|9221.6|9217.7|9215.3|564
1601484000000|2020-09-30 16:40:00|9219.3|9217.8|9218.4|9216.9|9219.8|9217.9|9215.6|9213.2|436
1601484300000|2020-09-30 16:45:00|9218.5|9217|9218.5|9217|9221.5|9219.6|9217.9|9216|513
1601484600000|2020-09-30 16:50:00|9218.6|9217.1|9219.2|9217.7|9221.7|9220.2|9218.2|9216.4|429
1601484900000|2020-09-30 16:55:00|9219.3|9217.8|9214.6|9213.1|9220.4|9218.7|9213.9|9212.2|463
1601485200000|2020-09-30 17:00:00|9214.7|9213.2|9217.5|9216|9218.7|9216.8|9214.6|9213|557
1601485500000|2020-09-30 17:05:00|9217.4|9215.9|9220.3|9218.8|9222.3|9220.4|9216.8|9215|498
1601485800000|2020-09-30 17:10:00|9220.2|9218.7|9219.9|9218.4|9221.9|9220.1|9219.7|9217.9|381
1601486100000|2020-09-30 17:15:00|9219.8|9218.3|9221.9|9220.4|9222.2|9220.4|9219.5|9218|334
1601486400000|2020-09-30 17:20:00|9221.8|9220.3|9223.5|9222|9223.9|9222.4|9221.8|9220.3|420
1601486700000|2020-09-30 17:25:00|9223.3|9221.8|9222.2|9220.7|9224|9222.1|9220.9|9219.4|346
1601487000000|2020-09-30 17:30:00|9222.1|9220.6|9219.1|9217.6|9222.5|9220.7|9218.5|9217|408
1601487300000|2020-09-30 17:35:00|9219.2|9217.7|9214.7|9213.2|9219.9|9218.2|9214.1|9212.1|399
1601487600000|2020-09-30 17:40:00|9214.6|9213.1|9210.2|9208.7|9215.3|9213.3|9209.7|9207.7|432
1601487900000|2020-09-30 17:45:00|9210.5|9209|9209.5|9208|9212.2|9210.7|9209.3|9207.8|346
1601488200000|2020-09-30 17:50:00|9209.6|9208.1|9208.5|9207|9210.4|9208.8|9208|9206.3|283
1601488500000|2020-09-30 17:55:00|9208.4|9206.9|9209.5|9208|9210.1|9208.3|9207.9|9206.1|361
1601488800000|2020-09-30 18:00:00|9209.4|9207.9|9212.1|9210.6|9212.9|9210.9|9209.2|9207.7|366
1601489100000|2020-09-30 18:05:00|9212.2|9210.7|9210.5|9209|9214.4|9212.5|9210|9208|262
1601489400000|2020-09-30 18:10:00|9210.6|9209.1|9210.3|9208.8|9211.2|9209.1|9209.7|9207.8|268
1601489700000|2020-09-30 18:15:00|9210.4|9208.9|9210.3|9207.9|9211.6|9209.5|9209|9207.1|309
1601490000000|2020-09-30 18:20:00|9209.8|9208.3|9209.2|9206.8|9210.8|9208.9|9205.2|9203.3|752
1601490300000|2020-09-30 18:25:00|9209|9206.6|9207.3|9205.8|9210.7|9208.9|9206.3|9204.5|540
1601490600000|2020-09-30 18:30:00|9208|9205.6|9212.1|9210.6|9212.5|9210.7|9206.4|9204.9|402
1601490900000|2020-09-30 18:35:00|9212.3|9209.9|9212.7|9210.3|9212.7|9210.8|9209.6|9207.7|347
1601491200000|2020-09-30 18:40:00|9212.6|9210.2|9212.8|9211.3|9214.5|9212.7|9211.8|9209.8|358
1601491500000|2020-09-30 18:45:00|9212.9|9211.4|9214.6|9213.1|9215.7|9214|9212.7|9211|426
1601491800000|2020-09-30 18:50:00|9214.5|9213|9212|9210.5|9214.5|9213|9211.2|9209.2|419
1601492100000|2020-09-30 18:55:00|9212.1|9210.6|9214.4|9212|9214.5|9212.9|9208.8|9207.1|466
1601492400000|2020-09-30 19:00:00|9214.3|9211.9|9211.9|9209.5|9215.5|9213.3|9209|9206.9|536
1601492700000|2020-09-30 19:05:00|9211.5|9210|9211.5|9210|9213.2|9211.3|9210.8|9208.8|397
1601493000000|2020-09-30 19:10:00|9211.4|9209.9|9212.7|9210.3|9215.1|9213|9211.3|9209.7|675
1601493300000|2020-09-30 19:15:00|9212.8|9210.4|9217|9214.6|9217.6|9216|9211.3|9209.8|495
1601493600000|2020-09-30 19:20:00|9216.4|9214.9|9217.1|9215.6|9218.6|9216.8|9216.1|9214.1|623
1601493900000|2020-09-30 19:25:00|9217.2|9215.7|9215.9|9214.4|9218.2|9216.5|9215|9213.5|436
1601494200000|2020-09-30 19:30:00|9216.7|9214.3|9213.2|9211.7|9217|9215.1|9213|9211.1|501
1601494500000|2020-09-30 19:35:00|9213.1|9211.6|9211.9|9210.4|9215|9213.1|9211.5|9209.8|504
1601494800000|2020-09-30 19:40:00|9211.8|9210.3|9213.5|9211.1|9214.4|9212.9|9211.8|9209.8|348
1601495100000|2020-09-30 19:45:00|9213.4|9211|9211.1|9209.6|9213.8|9211.8|9210.6|9208.8|418
1601495400000|2020-09-30 19:50:00|9211.2|9209.7|9211.2|9209.7|9213.6|9211.9|9210.3|9208.4|385
1601495700000|2020-09-30 19:55:00|9210.9|9209.4|9212.5|9211|9214.6|9212.8|9208.7|9206.7|506
1601496000000|2020-09-30 20:00:00|9212.7|9210.3|9214.3|9211.9|9214.4|9212|9210.3|9208.4|516
1601496300000|2020-09-30 20:05:00|9213.6|9212.1|9212.6|9210.2|9214.5|9212.3|9212.2|9210.2|214
1601496600000|2020-09-30 20:10:00|9212.7|9210.3|9213.5|9211.1|9214.3|9212.3|9212.5|9210.1|164
1601496900000|2020-09-30 20:15:00|9213.8|9211.4|9212.2|9209.8|9213.9|9211.5|9211.4|9209|193
1601497200000|2020-09-30 20:20:00|9212.1|9209.7|9212|9209.6|9213|9211|9210.8|9208.4|188
1601497500000|2020-09-30 20:25:00|9211.9|9209.5|9214.3|9211.9|9215.3|9212.9|9211.1|9208.8|276
1601497800000|2020-09-30 20:30:00|9214.2|9211.8|9212.6|9210.2|9214.4|9212|9212.4|9210|112
1601498100000|2020-09-30 20:35:00|9212.7|9210.3|9211.5|9209.1|9212.7|9210.4|9211|9208.6|127
1601498400000|2020-09-30 20:40:00|9211.6|9209.2|9211.4|9209.9|9212.5|9210.5|9210.3|9208.3|162
1601498700000|2020-09-30 20:45:00|9212|9209.6|9211.7|9209.3|9212.6|9210.2|9211.5|9209.1|123
1601499000000|2020-09-30 20:50:00|9211.6|9209.2|9211.6|9209.2|9212.6|9210.2|9210.6|9208.2|181
1601499300000|2020-09-30 20:55:00|9211.5|9209.1|9210.8|9208|9211.8|9209.3|9209.5|9207|354
1601499600000|2020-09-30 21:00:00|9210.6|9208.1|9211.7|9207.1|9211.8|9208.1|9210.6|9206.5|51
1601499900000|2020-09-30 21:05:00|9210.5|9207.2|9214.7|9209.7|9216.1|9211.1|9210.5|9206.3|150
1601500200000|2020-09-30 21:10:00|9214.8|9209.8|9213.1|9208.1|9215.1|9210.1|9212.3|9207.3|165
1601500500000|2020-09-30 21:15:00|9213.2|9208.2|9214|9209|9214.7|9209.7|9212.6|9207.6|110
1601500800000|2020-09-30 21:20:00|9214.2|9209.2|9214.7|9209.7|9214.8|9209.8|9211|9206|180
1601501100000|2020-09-30 21:25:00|9214.5|9209.5|9214.5|9209.5|9214.9|9209.9|9212.2|9207.2|94
1601501400000|2020-09-30 21:30:00|9213.6|9208.6|9211.5|9206.5|9215.3|9210.3|9208.4|9203.4|198
1601501700000|2020-09-30 21:35:00|9211.6|9206.6|9211.6|9206.6|9215|9210|9209.1|9204.1|172
1601502000000|2020-09-30 21:40:00|9211.5|9206.5|9211.4|9206.4|9212.4|9207.4|9209.2|9204.2|209
1601502300000|2020-09-30 21:45:00|9210.6|9205.6|9207.2|9202.2|9211.6|9206.6|9205.7|9200.7|196
1601502600000|2020-09-30 21:50:00|9207|9202|9207.6|9202.6|9212.4|9207.4|9206.8|9201.8|436
1601502900000|2020-09-30 21:55:00|9207.5|9202.5|9207.5|9202.5|9208.2|9203.2|9205.7|9200.7|409
1601503200000|2020-09-30 22:00:00|9207.7|9202.7|9209.1|9206.7|9210.6|9207.7|9207.6|9202.6|490
1601503500000|2020-09-30 22:05:00|9209|9206.4|9208.6|9206.2|9209.8|9206.9|9208.3|9205.6|217
1601503800000|2020-09-30 22:10:00|9208.5|9206.1|9208.9|9206.5|9209.3|9206.9|9208.3|9205.4|118
1601504100000|2020-09-30 22:15:00|9208.8|9206.4|9209.9|9207.5|9211.4|9208.6|9208.8|9206.4|176
1601504400000|2020-09-30 22:20:00|9209.3|9206.9|9209|9206.6|9209.8|9207.4|9208.1|9205.7|139
1601504700000|2020-09-30 22:25:00|9209.1|9206.7|9208.1|9205.7|9209.2|9206.8|9207.8|9205.4|83
1601505000000|2020-09-30 22:30:00|9208|9205.6|9207.6|9205.2|9208.1|9205.7|9206.8|9204.4|102
1601505300000|2020-09-30 22:35:00|9207.5|9205.1|9207.3|9204.9|9207.6|9205.2|9207.1|9204.7|73
1601505600000|2020-09-30 22:40:00|9207.2|9204.8|9208.1|9205.7|9208.4|9206|9207.1|9204.7|120
1601505900000|2020-09-30 22:45:00|9208.2|9205.8|9207.3|9204.9|9208.5|9206.1|9207|9204.6|103
1601506200000|2020-09-30 22:50:00|9207.2|9204.8|9207.6|9205.2|9208.5|9206.1|9207.1|9204.7|149
1601506500000|2020-09-30 22:55:00|9207.5|9205.1|9207.7|9205.3|9207.8|9205.4|9207|9204.6|123
1601506800000|2020-09-30 23:00:00|9207.5|9205.1|9210.8|9208.4|9211.3|9208.9|9207.5|9205.1|244
1601507100000|2020-09-30 23:05:00|9210.9|9208.5|9209.4|9207|9211.7|9209.3|9208.3|9205.9|303
1601507400000|2020-09-30 23:10:00|9209.3|9206.9|9209.3|9206.9|9210|9207.6|9209.2|9206.8|102
1601507700000|2020-09-30 23:15:00|9209.5|9207.1|9209|9206.6|9209.5|9207.1|9208.4|9206|106
1601508000000|2020-09-30 23:20:00|9209.1|9206.7|9208.1|9205.7|9209.2|9206.8|9207.8|9205.4|95
1601508300000|2020-09-30 23:25:00|9208|9205.6|9209.4|9207|9209.5|9207.1|9207.2|9204.8|152
1601508600000|2020-09-30 23:30:00|9209.3|9206.9|9208.6|9206.2|9210|9207.6|9206.8|9205|123
1601508900000|2020-09-30 23:35:00|9208.5|9206.1|9208.6|9206.2|9208.7|9206.3|9207.3|9204.9|239
1601509200000|2020-09-30 23:40:00|9208.5|9206.1|9209.6|9207.2|9209.7|9207.3|9208.4|9206.1|93
1601509500000|2020-09-30 23:45:00|9209.5|9207.1|9210.1|9207.7|9210.3|9207.9|9209.2|9206.8|81
1601509800000|2020-09-30 23:50:00|9210.2|9207.8|9210|9207.6|9210.3|9207.9|9209.4|9207|88
1601510100000|2020-09-30 23:55:00|9209.9|9207.5|9210.4|9208|9210.5|9208.1|9209.9|9207.5|56
1601510400000|2020-10-01 00:00:00|9210.3|9207.9|9212|9209.6|9213|9210.6|9210.3|9207.9|185
1601510700000|2020-10-01 00:05:00|9210.9|9209.4|9209.5|9207.1|9211.4|9209.4|9209|9206.9|147
1601511000000|2020-10-01 00:10:00|9209.1|9207.6|9209.5|9207.1|9209.8|9207.6|9208.6|9206.2|143
1601511300000|2020-10-01 00:15:00|9209.4|9207|9210.3|9207.9|9211.7|9209.3|9208.9|9206.5|236
1601511600000|2020-10-01 00:20:00|9210.4|9208|9210.6|9208.2|9211.1|9208.7|9209.3|9206.9|226
1601511900000|2020-10-01 00:25:00|9210.7|9208.3|9211.2|9208.8|9211.3|9208.9|9210.5|9208.1|121
1601512200000|2020-10-01 00:30:00|9211.1|9208.7|9215.4|9213|9215.4|9213|9211|9208.6|211
1601512500000|2020-10-01 00:35:00|9215.3|9212.9|9213.3|9210.9|9215.4|9213.7|9212.8|9210.7|364
1601512800000|2020-10-01 00:40:00|9213.4|9211|9213.6|9211.2|9213.6|9211.4|9212.3|9209.9|147
1601513100000|2020-10-01 00:45:00|9213.5|9211.1|9213.1|9210.7|9214.1|9212.1|9212.5|9210.1|236
1601513400000|2020-10-01 00:50:00|9213|9210.6|9215|9212.6|9215|9212.6|9211.7|9209.7|208
1601513700000|2020-10-01 00:55:00|9214.8|9212.4|9215|9212.6|9215.9|9213.5|9214|9211.6|189
1601514000000|2020-10-01 01:00:00|9215.1|9212.7|9214.3|9211.9|9215.2|9212.8|9213.5|9211.1|175
1601514300000|2020-10-01 01:05:00|9214.2|9211.8|9214.6|9212.2|9215.5|9213.1|9214.2|9211.8|143
1601514600000|2020-10-01 01:10:00|9214.5|9212.1|9211.9|9209.5|9214.5|9212.2|9211.8|9209.4|190
1601514900000|2020-10-01 01:15:00|9211.7|9209.3|9211.6|9210.1|9212.8|9210.4|9210.2|9207.8|181
1601515200000|2020-10-01 01:20:00|9211.5|9210|9210.8|9208.4|9212.7|9210.9|9210.5|9208.4|139
1601515500000|2020-10-01 01:25:00|9210.9|9208.5|9207.4|9205|9211.1|9208.7|9206.9|9204.9|201
1601515800000|2020-10-01 01:30:00|9206.9|9205.4|9204.1|9201.7|9208|9205.6|9203.6|9201.6|314
1601516100000|2020-10-01 01:35:00|9204.2|9201.8|9199.1|9196.7|9204.7|9202.5|9196.7|9194.3|450
1601516400000|2020-10-01 01:40:00|9199|9196.6|9198.3|9195.9|9199.2|9196.8|9196.7|9194.3|391
1601516700000|2020-10-01 01:45:00|9198.4|9196|9201.2|9198.8|9201.6|9199.2|9197.9|9195.5|325
1601517000000|2020-10-01 01:50:00|9201.1|9198.7|9201.5|9199.1|9202.9|9200.5|9201.1|9198.7|268
1601517300000|2020-10-01 01:55:00|9201.4|9199|9201.5|9199.1|9201.6|9199.2|9198.9|9196.5|279
1601517600000|2020-10-01 02:00:00|9201.3|9198.9|9201.5|9199.1|9201.6|9199.2|9199.8|9197.4|206
1601517900000|2020-10-01 02:05:00|9201.6|9199.2|9201|9198.6|9201.6|9199.2|9199.2|9196.8|235
1601518200000|2020-10-01 02:10:00|9200.9|9198.5|9200.6|9198.2|9201.8|9199.4|9200.3|9197.9|158
1601518500000|2020-10-01 02:15:00|9200.7|9198.3|9201.6|9199.2|9202.3|9199.9|9200.4|9198|193
1601518800000|2020-10-01 02:20:00|9201.5|9199.1|9201.5|9199.1|9201.6|9199.6|9200.8|9198.4|115
1601519100000|2020-10-01 02:25:00|9201.4|9199|9200.2|9197.8|9201.5|9199.1|9199.8|9197.4|167
1601519400000|2020-10-01 02:30:00|9200.4|9198|9200.6|9198.2|9201.8|9199.4|9200.2|9197.8|152
1601519700000|2020-10-01 02:35:00|9200.1|9197.7|9199.9|9197.5|9200.7|9198.3|9198.6|9196.2|164
1601520000000|2020-10-01 02:40:00|9200|9197.6|9200.8|9198.4|9200.9|9198.5|9199.9|9197.5|106
1601520300000|2020-10-01 02:45:00|9200.9|9198.5|9200.8|9198.4|9201.5|9199.1|9200.7|9198.3|119
1601520600000|2020-10-01 02:50:00|9200.7|9198.3|9198|9195.6|9201.4|9199.4|9197.8|9195.4|175
1601520900000|2020-10-01 02:55:00|9198.1|9195.7|9197.4|9195|9199.1|9196.7|9196.1|9193.7|199
1601521200000|2020-10-01 03:00:00|9197.3|9194.9|9196.5|9194.1|9198.2|9195.8|9195.8|9193.5|266
1601521500000|2020-10-01 03:05:00|9197|9194.6|9194.9|9192.5|9197.1|9195.1|9194.5|9192.2|215
1601521800000|2020-10-01 03:10:00|9194.7|9192.3|9194.7|9192.3|9195.8|9193.4|9194.2|9191.8|171
1601522100000|2020-10-01 03:15:00|9194.6|9192.2|9194.2|9191.8|9194.7|9192.3|9193.2|9190.8|126
1601522400000|2020-10-01 03:20:00|9194.3|9191.9|9195|9192.6|9195.4|9193|9194.2|9191.8|145
1601522700000|2020-10-01 03:25:00|9195.1|9192.7|9195.1|9192.7|9195.6|9193.2|9194.9|9192.5|158
1601523000000|2020-10-01 03:30:00|9195|9192.6|9195|9192.6|9195.7|9193.3|9194.8|9192.4|91
1601523300000|2020-10-01 03:35:00|9195.1|9192.7|9196.2|9193.8|9196.7|9194.6|9194.9|9192.5|157
1601523600000|2020-10-01 03:40:00|9196.1|9193.7|9195.7|9193.3|9196.5|9194.1|9195.6|9193.2|92
1601523900000|2020-10-01 03:45:00|9195.8|9193.4|9197.4|9195|9198.3|9195.9|9195.7|9193.3|130
1601524200000|2020-10-01 03:50:00|9197.3|9194.9|9196.6|9194.2|9198.7|9196.3|9196.4|9194|155
1601524500000|2020-10-01 03:55:00|9196.5|9194.1|9196.6|9194.2|9197.4|9195|9195.9|9193.5|166
1601524800000|2020-10-01 04:00:00|9196.5|9194.1|9197.4|9195|9198.1|9195.7|9196.5|9194.1|131
1601525100000|2020-10-01 04:05:00|9197.3|9194.9|9198.4|9196|9198.4|9196|9197.2|9194.8|128
1601525400000|2020-10-01 04:10:00|9198.3|9195.9|9196.4|9194|9198.4|9196|9195.7|9193.3|125
1601525700000|2020-10-01 04:15:00|9196.5|9194.1|9197.1|9194.7|9197.1|9194.7|9194.7|9192.3|305
1601526000000|2020-10-01 04:20:00|9197|9194.6|9198.6|9196.2|9198.8|9196.7|9197|9194.6|157
1601526300000|2020-10-01 04:25:00|9198.5|9196.1|9197.8|9195.4|9198.7|9196.6|9197.3|9195.3|156
1601526600000|2020-10-01 04:30:00|9198.3|9195.9|9197.6|9195.2|9198.7|9196.8|9196.4|9194.3|217
1601526900000|2020-10-01 04:35:00|9197.7|9195.3|9196.3|9194.8|9197.8|9195.4|9196.3|9194.4|78
1601527200000|2020-10-01 04:40:00|9196.4|9194.9|9196.7|9194.3|9197.1|9195.1|9196.3|9194.1|88
1601527500000|2020-10-01 04:45:00|9196.8|9194.4|9194.4|9192.9|9196.8|9194.5|9194.4|9192.3|161
1601527800000|2020-10-01 04:50:00|9194.5|9193|9195|9193.5|9195.5|9193.5|9194.4|9192.4|115
1601528100000|2020-10-01 04:55:00|9195.1|9193.6|9195.1|9192.7|9195.8|9193.6|9194.2|9191.9|185
1601528400000|2020-10-01 05:00:00|9195.2|9192.8|9196.2|9193.8|9196.8|9194.4|9195.1|9192.7|186
1601528700000|2020-10-01 05:05:00|9196|9193.6|9196.9|9194.5|9197.9|9195.7|9196|9193.6|166
1601529000000|2020-10-01 05:10:00|9197|9194.6|9197.6|9196.1|9198.7|9196.9|9196.9|9194.5|183
1601529300000|2020-10-01 05:15:00|9197.5|9196|9198.5|9196.1|9199.3|9197.2|9197.4|9195.4|197
1601529600000|2020-10-01 05:20:00|9198.4|9196|9198.5|9196.1|9198.8|9196.4|9197.9|9195.7|156
1601529900000|2020-10-01 05:25:00|9198.6|9196.2|9198.6|9196.2|9199.3|9196.9|9198.3|9195.9|141
1601530200000|2020-10-01 05:30:00|9198.2|9196.7|9199.5|9197.1|9199.6|9197.2|9198.2|9196|155
1601530500000|2020-10-01 05:35:00|9199.6|9197.2|9199.9|9197.5|9200.2|9198.1|9198.4|9196|189
1601530800000|2020-10-01 05:40:00|9200|9197.6|9197.8|9195.4|9200|9198|9197.3|9195.3|168
1601531100000|2020-10-01 05:45:00|9197.7|9195.3|9195.8|9194.3|9197.8|9195.8|9195|9193.1|307
1601531400000|2020-10-01 05:50:00|9195.9|9194.4|9198|9195.6|9198.6|9196.2|9195.4|9193.5|275
1601531700000|2020-10-01 05:55:00|9197.9|9195.5|9197.1|9194.7|9198.1|9196.1|9195.5|9193.4|319
1601532000000|2020-10-01 06:00:00|9196.7|9194.3|9196.4|9194|9197.2|9195.2|9194.6|9192.5|435
1601532300000|2020-10-01 06:05:00|9195.7|9194.2|9195.3|9192.9|9196.4|9194.4|9193.3|9191.2|307
1601532600000|2020-10-01 06:10:00|9195.2|9192.8|9195.5|9193.1|9197.6|9195.2|9194.6|9192.2|304
1601532900000|2020-10-01 06:15:00|9195.7|9193.3|9194.1|9191.7|9195.7|9193.3|9190.9|9188.9|380
1601533200000|2020-10-01 06:20:00|9194|9191.6|9196|9193.6|9196.1|9193.7|9192|9189.9|275
1601533500000|2020-10-01 06:25:00|9195.9|9193.5|9195|9192.6|9196.7|9194.3|9193.9|9191.5|191
1601533800000|2020-10-01 06:30:00|9195.1|9192.7|9192.8|9190.4|9195.8|9193.4|9192.1|9190.2|268
1601534100000|2020-10-01 06:35:00|9192.7|9190.3|9193.3|9191.8|9196.4|9194.5|9191.5|9189.6|498
1601534400000|2020-10-01 06:40:00|9193.4|9191.9|9194.3|9191.9|9194.3|9192.3|9192.2|9190.7|270
1601534700000|2020-10-01 06:45:00|9193.7|9192.2|9193.2|9190.8|9195.7|9193.7|9192.7|9190.4|299
1601535000000|2020-10-01 06:50:00|9193.1|9190.7|9193.5|9191.1|9194|9192|9191.7|9189.9|289
1601535300000|2020-10-01 06:55:00|9193.4|9191|9191.2|9189.7|9193.5|9191.1|9186.7|9185|505
1601535600000|2020-10-01 07:00:00|9191.1|9189.6|9197.7|9196.2|9199|9197|9189.8|9187.9|771
1601535900000|2020-10-01 07:05:00|9197.8|9196.3|9202.8|9200.4|9203|9201.2|9197.8|9195.8|709
1601536200000|2020-10-01 07:10:00|9202.7|9200.3|9201.4|9199|9203|9201.2|9199.3|9197.8|544
1601536500000|2020-10-01 07:15:00|9201.5|9199.1|9198|9195.6|9201.8|9199.7|9197.3|9195.3|506
1601536800000|2020-10-01 07:20:00|9197.9|9195.5|9196.6|9194.2|9197.9|9195.8|9195|9193|322
1601537100000|2020-10-01 07:25:00|9196.5|9194.1|9199.3|9196.9|9201.2|9199.1|9196.4|9194|346
1601537400000|2020-10-01 07:30:00|9199.2|9196.8|9203.8|9201.4|9205.6|9203.6|9198.8|9196.4|506
1601537700000|2020-10-01 07:35:00|9203.9|9201.5|9204.4|9202|9207|9204.6|9202.2|9199.8|537
1601538000000|2020-10-01 07:40:00|9204.5|9202.1|9208.8|9206.4|9210.4|9208.1|9204.4|9202.1|914
1601538300000|2020-10-01 07:45:00|9208.7|9206.3|9205.6|9203.2|9209.1|9206.8|9203.5|9201.5|697
1601538600000|2020-10-01 07:50:00|9205.5|9203.1|9205.2|9202.8|9207.1|9205.1|9203.8|9201.4|531
1601538900000|2020-10-01 07:55:00|9205.4|9203|9199.8|9197.4|9205.4|9203|9198.8|9196.4|533
1601539200000|2020-10-01 08:00:00|9199.9|9197.5|9202.7|9200.3|9202.8|9200.5|9192.4|9190.6|594
1601539500000|2020-10-01 08:05:00|9202.5|9200.1|9199.6|9197.2|9202.8|9201|9197.4|9195|562
1601539800000|2020-10-01 08:10:00|9199.5|9197.1|9196.1|9193.7|9201.1|9199.2|9192.6|9190.2|515
1601540100000|2020-10-01 08:15:00|9196.2|9193.8|9196.1|9193.7|9199|9196.7|9195.4|9193|491
1601540400000|2020-10-01 08:20:00|9196|9193.6|9200.6|9198.2|9200.6|9198.2|9195|9192.6|450
1601540700000|2020-10-01 08:25:00|9200.5|9198.1|9199|9197.5|9200.6|9198.7|9196.8|9194.4|580
1601541000000|2020-10-01 08:30:00|9198.9|9197.4|9203.6|9201.2|9206.3|9203.9|9198.9|9197.1|706
1601541300000|2020-10-01 08:35:00|9203.5|9201.1|9202.5|9200.1|9204.9|9202.5|9200.5|9198.7|598
1601541600000|2020-10-01 08:40:00|9202.6|9200.2|9199|9197.5|9204.6|9202.2|9197.4|9195.5|544
1601541900000|2020-10-01 08:45:00|9198.9|9197.4|9198.5|9197|9199.3|9197.7|9195.8|9194.2|568
1601542200000|2020-10-01 08:50:00|9198.4|9196.9|9197.7|9196.2|9199.6|9198|9193.9|9191.8|552
1601542500000|2020-10-01 08:55:00|9197.8|9196.3|9196.4|9194|9198.9|9197.4|9193.9|9192.3|467
1601542800000|2020-10-01 09:00:00|9196.5|9193.9|9191.4|9189.9|9196.6|9194.4|9188.8|9187|527
1601543100000|2020-10-01 09:05:00|9191.3|9189.8|9192.4|9190.9|9193.6|9192.1|9188.5|9187|550
1601543400000|2020-10-01 09:10:00|9192.5|9191|9191.6|9190.1|9196.3|9194.5|9191.5|9189.6|444
1601543700000|2020-10-01 09:15:00|9191.7|9190.2|9188.4|9186.9|9192.5|9190.7|9187.3|9185.5|439
1601544000000|2020-10-01 09:20:00|9188.3|9186.8|9191.4|9189.9|9192|9190.1|9188.2|9186.2|362
1601544300000|2020-10-01 09:25:00|9191.5|9190|9188.2|9186.7|9192.8|9191|9187.6|9185.7|335
1601544600000|2020-10-01 09:30:00|9188.1|9186.6|9183.6|9182.1|9190|9188.2|9183.5|9181.9|413
1601544900000|2020-10-01 09:35:00|9183.7|9182.2|9180|9178.5|9184|9182.5|9178|9176.5|496
1601545200000|2020-10-01 09:40:00|9180.1|9178.6|9184.1|9182.6|9185.7|9184.2|9179.8|9177.8|518
1601545500000|2020-10-01 09:45:00|9184.2|9182.7|9183.1|9181.6|9189.6|9188.1|9182.6|9180.6|640
1601545800000|2020-10-01 09:50:00|9183.2|9181.7|9171.8|9169.4|9184|9182.3|9171.1|9169.3|651
1601546100000|2020-10-01 09:55:00|9170.9|9169.8|9171.1|9168.7|9172.4|9170.5|9169|9167.5|813
1601546400000|2020-10-01 10:00:00|9171|9169.5|9168.1|9165.7|9172.9|9171.4|9165.4|9163.9|576
1601546700000|2020-10-01 10:05:00|9167.5|9166|9169.8|9167.4|9169.8|9167.4|9165.9|9164|471
1601547000000|2020-10-01 10:10:00|9169.6|9167.2|9169.9|9168.4|9170.1|9168.6|9167.3|9165.7|432
1601547300000|2020-10-01 10:15:00|9169.8|9168.3|9176.1|9174.6|9177.4|9175.9|9169.3|9167.8|411
1601547600000|2020-10-01 10:20:00|9175.9|9174.4|9182.4|9180.9|9183.6|9182.1|9173.7|9172.2|433
1601547900000|2020-10-01 10:25:00|9182.5|9181|9184.3|9182.8|9185.7|9184.1|9180.8|9179.3|448
1601548200000|2020-10-01 10:30:00|9184.9|9183.4|9183.7|9182.2|9185.9|9184.2|9183.4|9181.9|394
1601548500000|2020-10-01 10:35:00|9183.6|9182.1|9184.7|9183.2|9185.5|9184|9183.4|9181.9|180
1601548800000|2020-10-01 10:40:00|9184.9|9183.4|9181.5|9180|9185.4|9183.9|9181.2|9179.7|344
1601549100000|2020-10-01 10:45:00|9181.4|9179.9|9184.5|9183|9185.5|9184|9181.4|9179.9|370
1601549400000|2020-10-01 10:50:00|9184.4|9182.9|9182.3|9180.8|9185.5|9184|9181.9|9180.4|491
1601549700000|2020-10-01 10:55:00|9182.4|9180.9|9181.5|9180|9183.9|9182.4|9179.7|9178.2|442
1601550000000|2020-10-01 11:00:00|9181.6|9180.1|9181.5|9180|9182.3|9180.8|9179.8|9178.3|399
1601550300000|2020-10-01 11:05:00|9181.4|9179.9|9176.7|9175.2|9182.5|9181|9175.3|9173.4|565
1601550600000|2020-10-01 11:10:00|9177.1|9174.7|9177.4|9175.9|9178.3|9176.3|9172|9170.5|863
1601550900000|2020-10-01 11:15:00|9177.3|9175.8|9177.7|9176.2|9179|9177.5|9171.6|9170.1|871
1601551200000|2020-10-01 11:20:00|9177.6|9176.1|9181|9179.5|9182.7|9181.2|9177.4|9175.6|671
1601551500000|2020-10-01 11:25:00|9180.8|9179.3|9178.7|9177.2|9181.2|9179.7|9176.1|9174.6|471
1601551800000|2020-10-01 11:30:00|9178.6|9177.1|9173.3|9171.8|9179.5|9177.7|9172|9170.4|603
1601552100000|2020-10-01 11:35:00|9173.2|9171.7|9172.1|9169.7|9174.3|9172.4|9165.6|9164.1|744
1601552400000|2020-10-01 11:40:00|9172|9169.6|9171.7|9170.2|9173.5|9172|9170.7|9169.2|482
1601552700000|2020-10-01 11:45:00|9172.1|9170.6|9171|9169.5|9172.1|9170.6|9168.1|9166.4|530
1601553000000|2020-10-01 11:50:00|9170.9|9169.4|9170|9167.6|9171.4|9169.7|9168|9166.5|444
1601553300000|2020-10-01 11:55:00|9170.1|9167.7|9170.8|9169.3|9173.6|9172.1|9168.3|9166.6|413
1601553600000|2020-10-01 12:00:00|9170.9|9169.4|9174|9172.5|9174.3|9172.8|9170.5|9169|405
1601553900000|2020-10-01 12:05:00|9173.4|9171.9|9178.3|9176.8|9180.8|9178.9|9173.1|9171.4|521
1601554200000|2020-10-01 12:10:00|9178.4|9176.9|9179.3|9177.8|9179.3|9177.8|9176.3|9174.6|424
1601554500000|2020-10-01 12:15:00|9179.4|9177.9|9178.2|9176.7|9179.9|9178.4|9177.4|9175.9|418
1601554800000|2020-10-01 12:20:00|9178.8|9177.3|9171.6|9170.1|9179.4|9177.9|9171.4|9169.9|582
1601555100000|2020-10-01 12:25:00|9171.5|9170|9176.8|9172.7|9177.3|9174|9170.9|9169.3|391
1601555400000|2020-10-01 12:30:00|9176.7|9173|9171.8|9170.3|9178.8|9176.7|9169.8|9168.3|605
1601555700000|2020-10-01 12:35:00|9171.7|9170.2|9174.1|9172.6|9174.3|9172.7|9170.5|9168.6|506
1601556000000|2020-10-01 12:40:00|9174.2|9172.7|9172.2|9169.8|9174.3|9172.8|9171.1|9169.5|393
1601556300000|2020-10-01 12:45:00|9172.3|9169.9|9170.1|9168.6|9173.1|9171.6|9169.8|9167.8|439
1601556600000|2020-10-01 12:50:00|9170|9168.5|9174.3|9172.8|9175|9173.5|9169.8|9168.3|307
1601556900000|2020-10-01 12:55:00|9174.4|9172.9|9177.2|9175.7|9178.3|9176.3|9174.1|9172.6|477
1601557200000|2020-10-01 13:00:00|9177.1|9175.6|9175.8|9174.3|9178|9176.5|9174.1|9172.4|708
1601557500000|2020-10-01 13:05:00|9175.7|9174.2|9181.6|9180.1|9184.2|9182.7|9175.7|9174.2|966
1601557800000|2020-10-01 13:10:00|9181.7|9180.2|9178.6|9177.1|9183.8|9182.2|9178.3|9176.8|685
1601558100000|2020-10-01 13:15:00|9178.3|9176.8|9180.5|9179|9183.2|9181.7|9176.8|9175.3|667
1601558400000|2020-10-01 13:20:00|9180.4|9178.9|9185|9182.6|9185.5|9184|9177.2|9175.7|630
1601558700000|2020-10-01 13:25:00|9184.6|9183.1|9180.7|9179.2|9185.6|9184.1|9180.5|9179|582
1601559000000|2020-10-01 13:30:00|9180.6|9179.1|9181.7|9180.2|9184|9182.4|9179.4|9177.9|560
1601559300000|2020-10-01 13:35:00|9181.6|9180.1|9178.5|9177|9181.8|9180.3|9178.1|9176.6|582
1601559600000|2020-10-01 13:40:00|9178.6|9177.1|9182|9179.6|9182.3|9180.2|9178.5|9177|444
1601559900000|2020-10-01 13:45:00|9181.5|9179.1|9184.9|9183.4|9189|9187.4|9179.9|9178.4|693
1601560200000|2020-10-01 13:50:00|9184.8|9183.3|9191.9|9190.4|9192.8|9191.3|9183.3|9181.8|669
1601560500000|2020-10-01 13:55:00|9191.8|9190.3|9181|9176|9192|9190.5|9180.5|9175.5|640
1601560800000|2020-10-01 14:00:00|9180.8|9175.8|9190.3|9188.8|9190.3|9188.8|9178.6|9173.6|961
1601561100000|2020-10-01 14:05:00|9190.4|9188.9|9189.4|9187.9|9193.7|9192.2|9188.1|9186.6|830
1601561400000|2020-10-01 14:10:00|9189.8|9188.3|9185.9|9184.4|9192.5|9191|9185.6|9184.1|657
1601561700000|2020-10-01 14:15:00|9186|9184.5|9186.1|9184.6|9189.1|9187.6|9183.2|9181.7|590
1601562000000|2020-10-01 14:20:00|9186.2|9184.7|9189.4|9187.9|9192.1|9190.6|9186.1|9184.6|588
1601562300000|2020-10-01 14:25:00|9189.5|9188|9193.5|9192|9194.9|9193.4|9189.5|9188|806
1601562600000|2020-10-01 14:30:00|9193.6|9192.1|9188.9|9187.4|9195.6|9194.1|9188.6|9187.1|725
1601562900000|2020-10-01 14:35:00|9189|9187.5|9191.8|9190.3|9192.9|9191.4|9189|9187.5|510
1601563200000|2020-10-01 14:40:00|9191.7|9190.2|9191.8|9190.3|9193.8|9192.1|9189.3|9187.8|511
1601563500000|2020-10-01 14:45:00|9191.7|9190.2|9189.3|9187.8|9193.8|9192.3|9189.2|9187.7|463
1601563800000|2020-10-01 14:50:00|9189.2|9187.7|9189.3|9187.8|9191.9|9190.4|9187.4|9185.9|531
1601564100000|2020-10-01 14:55:00|9189.4|9187.9|9193.8|9192.3|9199.9|9198.4|9189.4|9187.9|704
1601564400000|2020-10-01 15:00:00|9193.9|9192.4|9190.2|9188.7|9197.2|9195.7|9189.3|9187.8|733
1601564700000|2020-10-01 15:05:00|9190.5|9189|9190.1|9188.6|9192.6|9191.1|9187.5|9186|596
1601565000000|2020-10-01 15:10:00|9190.2|9188.7|9188.1|9186.6|9191.8|9190.3|9187.4|9185.9|431
1601565300000|2020-10-01 15:15:00|9188.2|9186.7|9186.8|9185.3|9188.3|9186.8|9184.1|9182.6|483
1601565600000|2020-10-01 15:20:00|9186.9|9185.4|9186.2|9184.7|9189.6|9188.1|9185.8|9184.3|568
1601565900000|2020-10-01 15:25:00|9186.1|9184.6|9184.1|9182.6|9187.5|9186|9183.2|9181.7|461
1601566200000|2020-10-01 15:30:00|9183.7|9182.2|9179.9|9178.4|9185.3|9183.7|9178.8|9176.9|664
1601566500000|2020-10-01 15:35:00|9180|9178.5|9178|9176.5|9180.8|9178.8|9177.1|9175.6|512
1601566800000|2020-10-01 15:40:00|9177.9|9176.4|9176.3|9174.8|9178.4|9176.9|9176.3|9174.8|421
1601567100000|2020-10-01 15:45:00|9176.2|9174.7|9178.1|9176.6|9178.3|9176.6|9175.9|9174.4|402
1601567400000|2020-10-01 15:50:00|9178|9176.5|9177.4|9175.9|9179.3|9177.8|9177|9175.5|319
1601567700000|2020-10-01 15:55:00|9177.5|9176|9180.9|9179.4|9181.9|9180.4|9177.5|9176|365
1601568000000|2020-10-01 16:00:00|9180.8|9179.3|9186.9|9185.4|9188.8|9187.3|9179.2|9177.7|425
1601568300000|2020-10-01 16:05:00|9186.8|9185.3|9187.1|9185.6|9189|9187.5|9184.9|9183.4|515
1601568600000|2020-10-01 16:10:00|9187|9185.5|9187.7|9186.2|9188.8|9187.3|9185.8|9184.3|436
1601568900000|2020-10-01 16:15:00|9187.8|9186.3|9188.8|9187.3|9189.6|9188.1|9187|9185.5|360
1601569200000|2020-10-01 16:20:00|9188.7|9187.2|9185.8|9184.3|9189.2|9187.7|9184.5|9183|330
1601569500000|2020-10-01 16:25:00|9185.9|9184.4|9183.6|9182.1|9185.9|9184.4|9183.2|9181.7|315
1601569800000|2020-10-01 16:30:00|9183.5|9182|9187.1|9185.6|9187.7|9186.2|9182.8|9181.3|453
1601570100000|2020-10-01 16:35:00|9187|9185.5|9187.2|9185.7|9189.4|9187.9|9187|9185.5|346
1601570400000|2020-10-01 16:40:00|9187.3|9185.8|9187|9185.5|9188|9186.5|9186.8|9185.3|258
1601570700000|2020-10-01 16:45:00|9187.1|9185.6|9186.9|9185.4|9187.9|9186.4|9185.4|9183.9|209
1601571000000|2020-10-01 16:50:00|9187|9185.5|9187.1|9185.6|9187.6|9186.1|9185.6|9184.1|232
1601571300000|2020-10-01 16:55:00|9187|9185.5|9188.2|9186.7|9188.9|9187.4|9186.7|9185.2|335
1601571600000|2020-10-01 17:00:00|9188.3|9186.8|9187.9|9186.4|9190.9|9189.4|9187.7|9186.2|276
1601571900000|2020-10-01 17:05:00|9188|9186.5|9187.9|9186.4|9188.8|9187.3|9187.3|9185.8|163
1601572200000|2020-10-01 17:10:00|9187.8|9186.3|9188.4|9186.9|9188.7|9187.2|9187|9185.5|182
1601572500000|2020-10-01 17:15:00|9188.5|9187|9187.8|9186.3|9189.7|9188.2|9187.5|9186|267
1601572800000|2020-10-01 17:20:00|9187.9|9186.4|9188.6|9187.1|9188.8|9187.3|9187|9185.5|214
1601573100000|2020-10-01 17:25:00|9188.7|9187.2|9188.7|9187.2|9189.3|9187.8|9187.9|9186.4|184
1601573400000|2020-10-01 17:30:00|9188.6|9187.1|9188|9186.5|9188.8|9187.3|9187.4|9185.9|244
1601573700000|2020-10-01 17:35:00|9188.1|9186.6|9187.9|9186.4|9188.1|9186.6|9186.1|9184.6|231
1601574000000|2020-10-01 17:40:00|9188|9186.5|9189.7|9188.2|9190.7|9189.2|9187.9|9186.4|236
1601574300000|2020-10-01 17:45:00|9189.8|9188.3|9188.8|9187.3|9190.2|9188.7|9188.6|9187.1|194
1601574600000|2020-10-01 17:50:00|9188.7|9187.2|9188.7|9187.2|9190.1|9188.6|9188.6|9187.1|202
1601574900000|2020-10-01 17:55:00|9188.8|9187.3|9189.7|9188.2|9191.8|9190.3|9188|9186.5|242
1601575200000|2020-10-01 18:00:00|9189.9|9188.4|9191.2|9189.7|9192.3|9190.8|9187.9|9186.4|496
1601575500000|2020-10-01 18:05:00|9191|9189.5|9192.3|9190.8|9192.9|9191.4|9190.9|9189.4|444
1601575800000|2020-10-01 18:10:00|9192.2|9190.7|9190.5|9189|9193.4|9191.9|9190.4|9188.9|385
1601576100000|2020-10-01 18:15:00|9190.6|9189.1|9190.5|9189|9191.5|9190|9189.6|9188.1|245
1601576400000|2020-10-01 18:20:00|9190.4|9188.9|9189.8|9188.3|9190.6|9189.1|9189.1|9187.6|278
1601576700000|2020-10-01 18:25:00|9189.7|9188.2|9188.8|9187.3|9191.1|9189.6|9188|9186.5|311
1601577000000|2020-10-01 18:30:00|9188.9|9187.4|9188.9|9187.4|9189.8|9188.3|9188.6|9187.1|180
1601577300000|2020-10-01 18:35:00|9189.1|9187.6|9188|9186.5|9189.1|9187.6|9187|9185.5|231
1601577600000|2020-10-01 18:40:00|9187.9|9186.4|9186.5|9185|9188.9|9187.4|9186.5|9185|208
1601577900000|2020-10-01 18:45:00|9186.6|9185.1|9184.5|9183|9187.1|9185.6|9183.9|9182.4|226
1601578200000|2020-10-01 18:50:00|9184.4|9182.9|9185.5|9184|9185.6|9184.1|9183.2|9181.7|213
1601578500000|2020-10-01 18:55:00|9185.6|9184.1|9186.9|9185.4|9187|9185.5|9185.1|9183.6|346
1601578800000|2020-10-01 19:00:00|9186.8|9185.3|9189|9187.5|9189.4|9187.9|9185.9|9184.4|668
1601579100000|2020-10-01 19:05:00|9188.8|9187.3|9190.9|9189.4|9192|9190.5|9188.4|9186.9|453
1601579400000|2020-10-01 19:10:00|9190.8|9189.3|9189.2|9187.7|9190.9|9189.4|9189.1|9187.6|308
1601579700000|2020-10-01 19:15:00|9189.1|9187.6|9189.4|9187.9|9190.1|9188.6|9188.5|9187|277
1601580000000|2020-10-01 19:20:00|9189.5|9188|9188.3|9186.8|9190.9|9189.4|9188.2|9186.7|310
1601580300000|2020-10-01 19:25:00|9188.2|9186.7|9190.1|9188.6|9190.5|9189|9188.2|9186.7|230
1601580600000|2020-10-01 19:30:00|9190|9188.5|9190.1|9188.6|9190.4|9188.9|9189.8|9188.3|214
1601580900000|2020-10-01 19:35:00|9190|9188.5|9191.2|9189.7|9191.8|9190.3|9190|9188.5|168
1601581200000|2020-10-01 19:40:00|9191.1|9189.6|9191.7|9190.2|9192.7|9191.2|9191.1|9189.6|277
1601581500000|2020-10-01 19:45:00|9191.5|9190|9192.7|9191.2|9193|9191.5|9191.1|9189.6|206
1601581800000|2020-10-01 19:50:00|9192.6|9191.1|9190|9188.5|9192.6|9191.1|9189.9|9188.3|280
1601582100000|2020-10-01 19:55:00|9189.9|9188.4|9183.9|9182.4|9190.1|9188.5|9183.5|9182|435
1601582400000|2020-10-01 20:00:00|9183.8|9182.3|9184.2|9182.7|9185.2|9183.7|9182.9|9181.4|255
1601582700000|2020-10-01 20:05:00|9184.3|9182.8|9184.1|9182.6|9185.1|9183.6|9184|9182.5|115
1601583000000|2020-10-01 20:10:00|9184|9182.5|9184.9|9183.4|9185.1|9183.6|9184|9182.5|110
1601583300000|2020-10-01 20:15:00|9185|9183.5|9185|9183.5|9185.6|9184.1|9184.9|9183.4|47
1601583600000|2020-10-01 20:20:00|9184.9|9183.4|9184.4|9182.9|9185.1|9183.6|9184.2|9182.7|75
1601583900000|2020-10-01 20:25:00|9185|9183.5|9186.1|9184.6|9186.2|9184.7|9184.3|9182.6|137
1601584200000|2020-10-01 20:30:00|9186.2|9184.7|9186.1|9184.6|9187.4|9185.6|9186|9184|114
1601584500000|2020-10-01 20:35:00|9186|9184.5|9186.9|9185.4|9187.3|9185.4|9185.9|9184.1|79
1601584800000|2020-10-01 20:40:00|9186.8|9185.3|9187.2|9184.8|9187.4|9185.5|9186.8|9184.6|60
1601585100000|2020-10-01 20:45:00|9187.1|9184.7|9187.3|9184.9|9187.6|9185.2|9185.2|9183.3|245
1601585400000|2020-10-01 20:50:00|9187.2|9184.8|9187|9184.6|9187.5|9185.1|9186.1|9183.7|138
1601585700000|2020-10-01 20:55:00|9187.1|9184.7|9190.4|9185.4|9190.9|9185.9|9186.7|9183.5|217
1601586000000|2020-10-01 21:00:00|9190.8|9185.8|9194.1|9189.1|9194.7|9191|9187.1|9183.9|25
1601586300000|2020-10-01 21:05:00|9193.5|9188.5|9193.5|9188.5|9195.7|9190.7|9191|9186|125
1601586600000|2020-10-01 21:10:00|9193.3|9188.3|9191.8|9186.8|9193.4|9188.4|9191|9186|143
1601586900000|2020-10-01 21:15:00|9191.9|9186.9|9190.6|9185.6|9193.7|9188.7|9190.2|9185.2|91
1601587200000|2020-10-01 21:20:00|9190.5|9185.5|9192.3|9187.3|9192.9|9187.9|9190.5|9185.5|85
1601587500000|2020-10-01 21:25:00|9192.2|9187.2|9190.7|9185.7|9192.7|9187.7|9190.6|9185.6|98
1601587800000|2020-10-01 21:30:00|9191.5|9186.5|9188|9183|9191.5|9186.5|9184.2|9179.2|208
1601588100000|2020-10-01 21:35:00|9186.8|9181.8|9188.5|9183.5|9189.9|9184.9|9183.5|9178.5|213
1601588400000|2020-10-01 21:40:00|9188.4|9183.4|9187.9|9182.9|9189.3|9184.3|9185.2|9180.2|136
1601588700000|2020-10-01 21:45:00|9187.8|9182.8|9188.2|9183.2|9189.6|9184.6|9187.1|9182.1|144
1601589000000|2020-10-01 21:50:00|9187.8|9182.8|9188.8|9183.8|9189.9|9184.9|9187.1|9182.1|215
1601589300000|2020-10-01 21:55:00|9189.2|9184.2|9188.4|9183.4|9189.6|9184.6|9185.5|9180.5|170
1601589600000|2020-10-01 22:00:00|9188.2|9183.2|9187.7|9184.7|9189.3|9185.5|9186.7|9182.5|428
1601589900000|2020-10-01 22:05:00|9188.1|9184.6|9188|9185.5|9189.5|9185.9|9187.4|9184.4|146
1601590200000|2020-10-01 22:10:00|9188.1|9185.4|9189.3|9186.6|9189.9|9187|9187.7|9184.9|173
1601590500000|2020-10-01 22:15:00|9189.2|9186.5|9188.4|9186|9189.8|9187.4|9187.9|9185.4|155
1601590800000|2020-10-01 22:20:00|9188.3|9185.9|9188.4|9186|9189.6|9187.2|9187.9|9185.5|127
1601591100000|2020-10-01 22:25:00|9188.3|9185.9|9188.5|9186.1|9188.7|9186.3|9187.8|9185.3|92
1601591400000|2020-10-01 22:30:00|9188.4|9186|9189.3|9186.9|9190.3|9187.9|9188.4|9186|97
1601591700000|2020-10-01 22:35:00|9189.4|9187|9189.4|9187|9189.8|9187.4|9189|9186.6|74
1601592000000|2020-10-01 22:40:00|9189.3|9186.9|9189.6|9187.2|9189.6|9187.2|9188.9|9186.5|61
1601592300000|2020-10-01 22:45:00|9189.5|9187.1|9190.2|9187.8|9190.4|9188|9189.5|9187.1|65
1601592600000|2020-10-01 22:50:00|9190.3|9187.9|9190.5|9188.1|9191.1|9188.7|9190.1|9187.7|131
1601592900000|2020-10-01 22:55:00|9190.4|9188|9190.8|9188.4|9191|9188.6|9190.4|9188|144
1601593200000|2020-10-01 23:00:00|9190.7|9188.3|9191|9188.6|9191.2|9188.8|9190.6|9188.2|89
1601593500000|2020-10-01 23:05:00|9190.9|9188.5|9191|9188.6|9191.1|9188.7|9190.8|9188.4|83
1601593800000|2020-10-01 23:10:00|9190.9|9188.5|9191.4|9189|9191.8|9189.4|9190.8|9188.4|114
1601594100000|2020-10-01 23:15:00|9191.3|9188.9|9190.5|9188.1|9191.4|9189|9190.2|9187.8|84
1601594400000|2020-10-01 23:20:00|9190.6|9188.2|9191.4|9189|9191.6|9189.2|9190.5|9188.1|108
1601594700000|2020-10-01 23:25:00|9191.5|9189.1|9191.5|9189.1|9191.7|9189.3|9191.3|9188.9|58
1601595000000|2020-10-01 23:30:00|9191.4|9189|9191.8|9189.4|9191.9|9189.5|9190.6|9188.2|114
1601595300000|2020-10-01 23:35:00|9191.9|9189.5|9192.3|9189.9|9193.5|9191.5|9191.3|9189.3|224
1601595600000|2020-10-01 23:40:00|9192.4|9190|9191.7|9189.3|9192.9|9191|9190.1|9188.3|155
1601595900000|2020-10-01 23:45:00|9191.6|9189.2|9191.7|9189.3|9191.9|9189.8|9191|9189.1|74
1601596200000|2020-10-01 23:50:00|9191.8|9189.4|9191.6|9189.2|9191.8|9189.7|9190.8|9188.4|92
1601596500000|2020-10-01 23:55:00|9191.5|9189.1|9190.7|9188.3|9191.7|9189.8|9190.7|9188.3|89
1601510400000|2020-10-01 00:00:00|9210.3|9207.9|9212|9209.6|9213|9210.6|9210.3|9207.9|185
1601510700000|2020-10-01 00:05:00|9210.9|9209.4|9209.5|9207.1|9211.4|9209.4|9209|9206.9|147
1601511000000|2020-10-01 00:10:00|9209.1|9207.6|9209.5|9207.1|9209.8|9207.6|9208.6|9206.2|143
1601511300000|2020-10-01 00:15:00|9209.4|9207|9210.3|9207.9|9211.7|9209.3|9208.9|9206.5|236
1601511600000|2020-10-01 00:20:00|9210.4|9208|9210.6|9208.2|9211.1|9208.7|9209.3|9206.9|226
1601511900000|2020-10-01 00:25:00|9210.7|9208.3|9211.2|9208.8|9211.3|9208.9|9210.5|9208.1|121
1601512200000|2020-10-01 00:30:00|9211.1|9208.7|9215.4|9213|9215.4|9213|9211|9208.6|211
1601512500000|2020-10-01 00:35:00|9215.3|9212.9|9213.3|9210.9|9215.4|9213.7|9212.8|9210.7|364
1601512800000|2020-10-01 00:40:00|9213.4|9211|9213.6|9211.2|9213.6|9211.4|9212.3|9209.9|147
1601513100000|2020-10-01 00:45:00|9213.5|9211.1|9213.1|9210.7|9214.1|9212.1|9212.5|9210.1|236
1601513400000|2020-10-01 00:50:00|9213|9210.6|9215|9212.6|9215|9212.6|9211.7|9209.7|208
1601513700000|2020-10-01 00:55:00|9214.8|9212.4|9215|9212.6|9215.9|9213.5|9214|9211.6|189
1601514000000|2020-10-01 01:00:00|9215.1|9212.7|9214.3|9211.9|9215.2|9212.8|9213.5|9211.1|175
1601514300000|2020-10-01 01:05:00|9214.2|9211.8|9214.6|9212.2|9215.5|9213.1|9214.2|9211.8|143
1601514600000|2020-10-01 01:10:00|9214.5|9212.1|9211.9|9209.5|9214.5|9212.2|9211.8|9209.4|190
1601514900000|2020-10-01 01:15:00|9211.7|9209.3|9211.6|9210.1|9212.8|9210.4|9210.2|9207.8|181
1601515200000|2020-10-01 01:20:00|9211.5|9210|9210.8|9208.4|9212.7|9210.9|9210.5|9208.4|139
1601515500000|2020-10-01 01:25:00|9210.9|9208.5|9207.4|9205|9211.1|9208.7|9206.9|9204.9|201
1601515800000|2020-10-01 01:30:00|9206.9|9205.4|9204.1|9201.7|9208|9205.6|9203.6|9201.6|314
1601516100000|2020-10-01 01:35:00|9204.2|9201.8|9199.1|9196.7|9204.7|9202.5|9196.7|9194.3|450
1601516400000|2020-10-01 01:40:00|9199|9196.6|9198.3|9195.9|9199.2|9196.8|9196.7|9194.3|391
1601516700000|2020-10-01 01:45:00|9198.4|9196|9201.2|9198.8|9201.6|9199.2|9197.9|9195.5|325
1601517000000|2020-10-01 01:50:00|9201.1|9198.7|9201.5|9199.1|9202.9|9200.5|9201.1|9198.7|268
1601517300000|2020-10-01 01:55:00|9201.4|9199|9201.5|9199.1|9201.6|9199.2|9198.9|9196.5|279
1601517600000|2020-10-01 02:00:00|9201.3|9198.9|9201.5|9199.1|9201.6|9199.2|9199.8|9197.4|206
1601517900000|2020-10-01 02:05:00|9201.6|9199.2|9201|9198.6|9201.6|9199.2|9199.2|9196.8|235
1601518200000|2020-10-01 02:10:00|9200.9|9198.5|9200.6|9198.2|9201.8|9199.4|9200.3|9197.9|158
1601518500000|2020-10-01 02:15:00|9200.7|9198.3|9201.6|9199.2|9202.3|9199.9|9200.4|9198|193
1601518800000|2020-10-01 02:20:00|9201.5|9199.1|9201.5|9199.1|9201.6|9199.6|9200.8|9198.4|115
1601519100000|2020-10-01 02:25:00|9201.4|9199|9200.2|9197.8|9201.5|9199.1|9199.8|9197.4|167
1601519400000|2020-10-01 02:30:00|9200.4|9198|9200.6|9198.2|9201.8|9199.4|9200.2|9197.8|152
1601519700000|2020-10-01 02:35:00|9200.1|9197.7|9199.9|9197.5|9200.7|9198.3|9198.6|9196.2|164
1601520000000|2020-10-01 02:40:00|9200|9197.6|9200.8|9198.4|9200.9|9198.5|9199.9|9197.5|106
1601520300000|2020-10-01 02:45:00|9200.9|9198.5|9200.8|9198.4|9201.5|9199.1|9200.7|9198.3|119
1601520600000|2020-10-01 02:50:00|9200.7|9198.3|9198|9195.6|9201.4|9199.4|9197.8|9195.4|175
1601520900000|2020-10-01 02:55:00|9198.1|9195.7|9197.4|9195|9199.1|9196.7|9196.1|9193.7|199
1601521200000|2020-10-01 03:00:00|9197.3|9194.9|9196.5|9194.1|9198.2|9195.8|9195.8|9193.5|266
1601521500000|2020-10-01 03:05:00|9197|9194.6|9194.9|9192.5|9197.1|9195.1|9194.5|9192.2|215
1601521800000|2020-10-01 03:10:00|9194.7|9192.3|9194.7|9192.3|9195.8|9193.4|9194.2|9191.8|171
1601522100000|2020-10-01 03:15:00|9194.6|9192.2|9194.2|9191.8|9194.7|9192.3|9193.2|9190.8|126
1601522400000|2020-10-01 03:20:00|9194.3|9191.9|9195|9192.6|9195.4|9193|9194.2|9191.8|145
1601522700000|2020-10-01 03:25:00|9195.1|9192.7|9195.1|9192.7|9195.6|9193.2|9194.9|9192.5|158
1601523000000|2020-10-01 03:30:00|9195|9192.6|9195|9192.6|9195.7|9193.3|9194.8|9192.4|91
1601523300000|2020-10-01 03:35:00|9195.1|9192.7|9196.2|9193.8|9196.7|9194.6|9194.9|9192.5|157
1601523600000|2020-10-01 03:40:00|9196.1|9193.7|9195.7|9193.3|9196.5|9194.1|9195.6|9193.2|92
1601523900000|2020-10-01 03:45:00|9195.8|9193.4|9197.4|9195|9198.3|9195.9|9195.7|9193.3|130
1601524200000|2020-10-01 03:50:00|9197.3|9194.9|9196.6|9194.2|9198.7|9196.3|9196.4|9194|155
1601524500000|2020-10-01 03:55:00|9196.5|9194.1|9196.6|9194.2|9197.4|9195|9195.9|9193.5|166
1601524800000|2020-10-01 04:00:00|9196.5|9194.1|9197.4|9195|9198.1|9195.7|9196.5|9194.1|131
1601525100000|2020-10-01 04:05:00|9197.3|9194.9|9198.4|9196|9198.4|9196|9197.2|9194.8|128
1601525400000|2020-10-01 04:10:00|9198.3|9195.9|9196.4|9194|9198.4|9196|9195.7|9193.3|125
1601525700000|2020-10-01 04:15:00|9196.5|9194.1|9197.1|9194.7|9197.1|9194.7|9194.7|9192.3|305
1601526000000|2020-10-01 04:20:00|9197|9194.6|9198.6|9196.2|9198.8|9196.7|9197|9194.6|157
1601526300000|2020-10-01 04:25:00|9198.5|9196.1|9197.8|9195.4|9198.7|9196.6|9197.3|9195.3|156
1601526600000|2020-10-01 04:30:00|9198.3|9195.9|9197.6|9195.2|9198.7|9196.8|9196.4|9194.3|217
1601526900000|2020-10-01 04:35:00|9197.7|9195.3|9196.3|9194.8|9197.8|9195.4|9196.3|9194.4|78
1601527200000|2020-10-01 04:40:00|9196.4|9194.9|9196.7|9194.3|9197.1|9195.1|9196.3|9194.1|88
1601527500000|2020-10-01 04:45:00|9196.8|9194.4|9194.4|9192.9|9196.8|9194.5|9194.4|9192.3|161
1601527800000|2020-10-01 04:50:00|9194.5|9193|9195|9193.5|9195.5|9193.5|9194.4|9192.4|115
1601528100000|2020-10-01 04:55:00|9195.1|9193.6|9195.1|9192.7|9195.8|9193.6|9194.2|9191.9|185
1601528400000|2020-10-01 05:00:00|9195.2|9192.8|9196.2|9193.8|9196.8|9194.4|9195.1|9192.7|186
1601528700000|2020-10-01 05:05:00|9196|9193.6|9196.9|9194.5|9197.9|9195.7|9196|9193.6|166
1601529000000|2020-10-01 05:10:00|9197|9194.6|9197.6|9196.1|9198.7|9196.9|9196.9|9194.5|183
1601529300000|2020-10-01 05:15:00|9197.5|9196|9198.5|9196.1|9199.3|9197.2|9197.4|9195.4|197
1601529600000|2020-10-01 05:20:00|9198.4|9196|9198.5|9196.1|9198.8|9196.4|9197.9|9195.7|156
1601529900000|2020-10-01 05:25:00|9198.6|9196.2|9198.6|9196.2|9199.3|9196.9|9198.3|9195.9|141
1601530200000|2020-10-01 05:30:00|9198.2|9196.7|9199.5|9197.1|9199.6|9197.2|9198.2|9196|155
1601530500000|2020-10-01 05:35:00|9199.6|9197.2|9199.9|9197.5|9200.2|9198.1|9198.4|9196|189
1601530800000|2020-10-01 05:40:00|9200|9197.6|9197.8|9195.4|9200|9198|9197.3|9195.3|168
1601531100000|2020-10-01 05:45:00|9197.7|9195.3|9195.8|9194.3|9197.8|9195.8|9195|9193.1|307
1601531400000|2020-10-01 05:50:00|9195.9|9194.4|9198|9195.6|9198.6|9196.2|9195.4|9193.5|275
1601531700000|2020-10-01 05:55:00|9197.9|9195.5|9197.1|9194.7|9198.1|9196.1|9195.5|9193.4|319
1601532000000|2020-10-01 06:00:00|9196.7|9194.3|9196.4|9194|9197.2|9195.2|9194.6|9192.5|435
1601532300000|2020-10-01 06:05:00|9195.7|9194.2|9195.3|9192.9|9196.4|9194.4|9193.3|9191.2|307
1601532600000|2020-10-01 06:10:00|9195.2|9192.8|9195.5|9193.1|9197.6|9195.2|9194.6|9192.2|304
1601532900000|2020-10-01 06:15:00|9195.7|9193.3|9194.1|9191.7|9195.7|9193.3|9190.9|9188.9|380
1601533200000|2020-10-01 06:20:00|9194|9191.6|9196|9193.6|9196.1|9193.7|9192|9189.9|275
1601533500000|2020-10-01 06:25:00|9195.9|9193.5|9195|9192.6|9196.7|9194.3|9193.9|9191.5|191
1601533800000|2020-10-01 06:30:00|9195.1|9192.7|9192.8|9190.4|9195.8|9193.4|9192.1|9190.2|268
1601534100000|2020-10-01 06:35:00|9192.7|9190.3|9193.3|9191.8|9196.4|9194.5|9191.5|9189.6|498
1601534400000|2020-10-01 06:40:00|9193.4|9191.9|9194.3|9191.9|9194.3|9192.3|9192.2|9190.7|270
1601534700000|2020-10-01 06:45:00|9193.7|9192.2|9193.2|9190.8|9195.7|9193.7|9192.7|9190.4|299
1601535000000|2020-10-01 06:50:00|9193.1|9190.7|9193.5|9191.1|9194|9192|9191.7|9189.9|289
1601535300000|2020-10-01 06:55:00|9193.4|9191|9191.2|9189.7|9193.5|9191.1|9186.7|9185|505
1601535600000|2020-10-01 07:00:00|9191.1|9189.6|9197.7|9196.2|9199|9197|9189.8|9187.9|771
1601535900000|2020-10-01 07:05:00|9197.8|9196.3|9202.8|9200.4|9203|9201.2|9197.8|9195.8|709
1601536200000|2020-10-01 07:10:00|9202.7|9200.3|9201.4|9199|9203|9201.2|9199.3|9197.8|544
1601536500000|2020-10-01 07:15:00|9201.5|9199.1|9198|9195.6|9201.8|9199.7|9197.3|9195.3|506
1601536800000|2020-10-01 07:20:00|9197.9|9195.5|9196.6|9194.2|9197.9|9195.8|9195|9193|322
1601537100000|2020-10-01 07:25:00|9196.5|9194.1|9199.3|9196.9|9201.2|9199.1|9196.4|9194|346
1601537400000|2020-10-01 07:30:00|9199.2|9196.8|9203.8|9201.4|9205.6|9203.6|9198.8|9196.4|506
1601537700000|2020-10-01 07:35:00|9203.9|9201.5|9204.4|9202|9207|9204.6|9202.2|9199.8|537
1601538000000|2020-10-01 07:40:00|9204.5|9202.1|9208.8|9206.4|9210.4|9208.1|9204.4|9202.1|914
1601538300000|2020-10-01 07:45:00|9208.7|9206.3|9205.6|9203.2|9209.1|9206.8|9203.5|9201.5|697
1601538600000|2020-10-01 07:50:00|9205.5|9203.1|9205.2|9202.8|9207.1|9205.1|9203.8|9201.4|531
1601538900000|2020-10-01 07:55:00|9205.4|9203|9199.8|9197.4|9205.4|9203|9198.8|9196.4|533
1601539200000|2020-10-01 08:00:00|9199.9|9197.5|9202.7|9200.3|9202.8|9200.5|9192.4|9190.6|594
1601539500000|2020-10-01 08:05:00|9202.5|9200.1|9199.6|9197.2|9202.8|9201|9197.4|9195|562
1601539800000|2020-10-01 08:10:00|9199.5|9197.1|9196.1|9193.7|9201.1|9199.2|9192.6|9190.2|515
1601540100000|2020-10-01 08:15:00|9196.2|9193.8|9196.1|9193.7|9199|9196.7|9195.4|9193|491
1601540400000|2020-10-01 08:20:00|9196|9193.6|9200.6|9198.2|9200.6|9198.2|9195|9192.6|450
1601540700000|2020-10-01 08:25:00|9200.5|9198.1|9199|9197.5|9200.6|9198.7|9196.8|9194.4|580
1601541000000|2020-10-01 08:30:00|9198.9|9197.4|9203.6|9201.2|9206.3|9203.9|9198.9|9197.1|706
1601541300000|2020-10-01 08:35:00|9203.5|9201.1|9202.5|9200.1|9204.9|9202.5|9200.5|9198.7|598
1601541600000|2020-10-01 08:40:00|9202.6|9200.2|9199|9197.5|9204.6|9202.2|9197.4|9195.5|544
1601541900000|2020-10-01 08:45:00|9198.9|9197.4|9198.5|9197|9199.3|9197.7|9195.8|9194.2|568
1601542200000|2020-10-01 08:50:00|9198.4|9196.9|9197.7|9196.2|9199.6|9198|9193.9|9191.8|552
1601542500000|2020-10-01 08:55:00|9197.8|9196.3|9196.4|9194|9198.9|9197.4|9193.9|9192.3|467
1601542800000|2020-10-01 09:00:00|9196.5|9193.9|9191.4|9189.9|9196.6|9194.4|9188.8|9187|527
1601543100000|2020-10-01 09:05:00|9191.3|9189.8|9192.4|9190.9|9193.6|9192.1|9188.5|9187|550
1601543400000|2020-10-01 09:10:00|9192.5|9191|9191.6|9190.1|9196.3|9194.5|9191.5|9189.6|444
1601543700000|2020-10-01 09:15:00|9191.7|9190.2|9188.4|9186.9|9192.5|9190.7|9187.3|9185.5|439
1601544000000|2020-10-01 09:20:00|9188.3|9186.8|9191.4|9189.9|9192|9190.1|9188.2|9186.2|362
1601544300000|2020-10-01 09:25:00|9191.5|9190|9188.2|9186.7|9192.8|9191|9187.6|9185.7|335
1601544600000|2020-10-01 09:30:00|9188.1|9186.6|9183.6|9182.1|9190|9188.2|9183.5|9181.9|413
1601544900000|2020-10-01 09:35:00|9183.7|9182.2|9180|9178.5|9184|9182.5|9178|9176.5|496
1601545200000|2020-10-01 09:40:00|9180.1|9178.6|9184.1|9182.6|9185.7|9184.2|9179.8|9177.8|518
1601545500000|2020-10-01 09:45:00|9184.2|9182.7|9183.1|9181.6|9189.6|9188.1|9182.6|9180.6|640
1601545800000|2020-10-01 09:50:00|9183.2|9181.7|9171.8|9169.4|9184|9182.3|9171.1|9169.3|651
1601546100000|2020-10-01 09:55:00|9170.9|9169.8|9171.1|9168.7|9172.4|9170.5|9169|9167.5|813
1601546400000|2020-10-01 10:00:00|9171|9169.5|9168.1|9165.7|9172.9|9171.4|9165.4|9163.9|576
1601546700000|2020-10-01 10:05:00|9167.5|9166|9169.8|9167.4|9169.8|9167.4|9165.9|9164|471
1601547000000|2020-10-01 10:10:00|9169.6|9167.2|9169.9|9168.4|9170.1|9168.6|9167.3|9165.7|432
1601547300000|2020-10-01 10:15:00|9169.8|9168.3|9176.1|9174.6|9177.4|9175.9|9169.3|9167.8|411
1601547600000|2020-10-01 10:20:00|9175.9|9174.4|9182.4|9180.9|9183.6|9182.1|9173.7|9172.2|433
1601547900000|2020-10-01 10:25:00|9182.5|9181|9184.3|9182.8|9185.7|9184.1|9180.8|9179.3|448
1601548200000|2020-10-01 10:30:00|9184.9|9183.4|9183.7|9182.2|9185.9|9184.2|9183.4|9181.9|394
1601548500000|2020-10-01 10:35:00|9183.6|9182.1|9184.7|9183.2|9185.5|9184|9183.4|9181.9|180
1601548800000|2020-10-01 10:40:00|9184.9|9183.4|9181.5|9180|9185.4|9183.9|9181.2|9179.7|344
1601549100000|2020-10-01 10:45:00|9181.4|9179.9|9184.5|9183|9185.5|9184|9181.4|9179.9|370
1601549400000|2020-10-01 10:50:00|9184.4|9182.9|9182.3|9180.8|9185.5|9184|9181.9|9180.4|491
1601549700000|2020-10-01 10:55:00|9182.4|9180.9|9181.5|9180|9183.9|9182.4|9179.7|9178.2|442
1601550000000|2020-10-01 11:00:00|9181.6|9180.1|9181.5|9180|9182.3|9180.8|9179.8|9178.3|399
1601550300000|2020-10-01 11:05:00|9181.4|9179.9|9176.7|9175.2|9182.5|9181|9175.3|9173.4|565
1601550600000|2020-10-01 11:10:00|9177.1|9174.7|9177.4|9175.9|9178.3|9176.3|9172|9170.5|863
1601550900000|2020-10-01 11:15:00|9177.3|9175.8|9177.7|9176.2|9179|9177.5|9171.6|9170.1|871
1601551200000|2020-10-01 11:20:00|9177.6|9176.1|9181|9179.5|9182.7|9181.2|9177.4|9175.6|671
1601551500000|2020-10-01 11:25:00|9180.8|9179.3|9178.7|9177.2|9181.2|9179.7|9176.1|9174.6|471
1601551800000|2020-10-01 11:30:00|9178.6|9177.1|9173.3|9171.8|9179.5|9177.7|9172|9170.4|603
1601552100000|2020-10-01 11:35:00|9173.2|9171.7|9172.1|9169.7|9174.3|9172.4|9165.6|9164.1|744
1601552400000|2020-10-01 11:40:00|9172|9169.6|9171.7|9170.2|9173.5|9172|9170.7|9169.2|482
1601552700000|2020-10-01 11:45:00|9172.1|9170.6|9171|9169.5|9172.1|9170.6|9168.1|9166.4|530
1601553000000|2020-10-01 11:50:00|9170.9|9169.4|9170|9167.6|9171.4|9169.7|9168|9166.5|444
1601553300000|2020-10-01 11:55:00|9170.1|9167.7|9170.8|9169.3|9173.6|9172.1|9168.3|9166.6|413
1601553600000|2020-10-01 12:00:00|9170.9|9169.4|9174|9172.5|9174.3|9172.8|9170.5|9169|405
1601553900000|2020-10-01 12:05:00|9173.4|9171.9|9178.3|9176.8|9180.8|9178.9|9173.1|9171.4|521
1601554200000|2020-10-01 12:10:00|9178.4|9176.9|9179.3|9177.8|9179.3|9177.8|9176.3|9174.6|424
1601554500000|2020-10-01 12:15:00|9179.4|9177.9|9178.2|9176.7|9179.9|9178.4|9177.4|9175.9|418
1601554800000|2020-10-01 12:20:00|9178.8|9177.3|9171.6|9170.1|9179.4|9177.9|9171.4|9169.9|582
1601555100000|2020-10-01 12:25:00|9171.5|9170|9176.8|9172.7|9177.3|9174|9170.9|9169.3|391
1601555400000|2020-10-01 12:30:00|9176.7|9173|9171.8|9170.3|9178.8|9176.7|9169.8|9168.3|605
1601555700000|2020-10-01 12:35:00|9171.7|9170.2|9174.1|9172.6|9174.3|9172.7|9170.5|9168.6|506
1601556000000|2020-10-01 12:40:00|9174.2|9172.7|9172.2|9169.8|9174.3|9172.8|9171.1|9169.5|393
1601556300000|2020-10-01 12:45:00|9172.3|9169.9|9170.1|9168.6|9173.1|9171.6|9169.8|9167.8|439
1601556600000|2020-10-01 12:50:00|9170|9168.5|9174.3|9172.8|9175|9173.5|9169.8|9168.3|307
1601556900000|2020-10-01 12:55:00|9174.4|9172.9|9177.2|9175.7|9178.3|9176.3|9174.1|9172.6|477
1601557200000|2020-10-01 13:00:00|9177.1|9175.6|9175.8|9174.3|9178|9176.5|9174.1|9172.4|708
1601557500000|2020-10-01 13:05:00|9175.7|9174.2|9181.6|9180.1|9184.2|9182.7|9175.7|9174.2|966
1601557800000|2020-10-01 13:10:00|9181.7|9180.2|9178.6|9177.1|9183.8|9182.2|9178.3|9176.8|685
1601558100000|2020-10-01 13:15:00|9178.3|9176.8|9180.5|9179|9183.2|9181.7|9176.8|9175.3|667
1601558400000|2020-10-01 13:20:00|9180.4|9178.9|9185|9182.6|9185.5|9184|9177.2|9175.7|630
1601558700000|2020-10-01 13:25:00|9184.6|9183.1|9180.7|9179.2|9185.6|9184.1|9180.5|9179|582
1601559000000|2020-10-01 13:30:00|9180.6|9179.1|9181.7|9180.2|9184|9182.4|9179.4|9177.9|560
1601559300000|2020-10-01 13:35:00|9181.6|9180.1|9178.5|9177|9181.8|9180.3|9178.1|9176.6|582
1601559600000|2020-10-01 13:40:00|9178.6|9177.1|9182|9179.6|9182.3|9180.2|9178.5|9177|444
1601559900000|2020-10-01 13:45:00|9181.5|9179.1|9184.9|9183.4|9189|9187.4|9179.9|9178.4|693
1601560200000|2020-10-01 13:50:00|9184.8|9183.3|9191.9|9190.4|9192.8|9191.3|9183.3|9181.8|669
1601560500000|2020-10-01 13:55:00|9191.8|9190.3|9181|9176|9192|9190.5|9180.5|9175.5|640
1601560800000|2020-10-01 14:00:00|9180.8|9175.8|9190.3|9188.8|9190.3|9188.8|9178.6|9173.6|961
1601561100000|2020-10-01 14:05:00|9190.4|9188.9|9189.4|9187.9|9193.7|9192.2|9188.1|9186.6|830
1601561400000|2020-10-01 14:10:00|9189.8|9188.3|9185.9|9184.4|9192.5|9191|9185.6|9184.1|657
1601561700000|2020-10-01 14:15:00|9186|9184.5|9186.1|9184.6|9189.1|9187.6|9183.2|9181.7|590
1601562000000|2020-10-01 14:20:00|9186.2|9184.7|9189.4|9187.9|9192.1|9190.6|9186.1|9184.6|588
1601562300000|2020-10-01 14:25:00|9189.5|9188|9193.5|9192|9194.9|9193.4|9189.5|9188|806
1601562600000|2020-10-01 14:30:00|9193.6|9192.1|9188.9|9187.4|9195.6|9194.1|9188.6|9187.1|725
1601562900000|2020-10-01 14:35:00|9189|9187.5|9191.8|9190.3|9192.9|9191.4|9189|9187.5|510
1601563200000|2020-10-01 14:40:00|9191.7|9190.2|9191.8|9190.3|9193.8|9192.1|9189.3|9187.8|511
1601563500000|2020-10-01 14:45:00|9191.7|9190.2|9189.3|9187.8|9193.8|9192.3|9189.2|9187.7|463
1601563800000|2020-10-01 14:50:00|9189.2|9187.7|9189.3|9187.8|9191.9|9190.4|9187.4|9185.9|531
1601564100000|2020-10-01 14:55:00|9189.4|9187.9|9193.8|9192.3|9199.9|9198.4|9189.4|9187.9|704
1601564400000|2020-10-01 15:00:00|9193.9|9192.4|9190.2|9188.7|9197.2|9195.7|9189.3|9187.8|733
1601564700000|2020-10-01 15:05:00|9190.5|9189|9190.1|9188.6|9192.6|9191.1|9187.5|9186|596
1601565000000|2020-10-01 15:10:00|9190.2|9188.7|9188.1|9186.6|9191.8|9190.3|9187.4|9185.9|431
1601565300000|2020-10-01 15:15:00|9188.2|9186.7|9186.8|9185.3|9188.3|9186.8|9184.1|9182.6|483
1601565600000|2020-10-01 15:20:00|9186.9|9185.4|9186.2|9184.7|9189.6|9188.1|9185.8|9184.3|568
1601565900000|2020-10-01 15:25:00|9186.1|9184.6|9184.1|9182.6|9187.5|9186|9183.2|9181.7|461
1601566200000|2020-10-01 15:30:00|9183.7|9182.2|9179.9|9178.4|9185.3|9183.7|9178.8|9176.9|664
1601566500000|2020-10-01 15:35:00|9180|9178.5|9178|9176.5|9180.8|9178.8|9177.1|9175.6|512
1601566800000|2020-10-01 15:40:00|9177.9|9176.4|9176.3|9174.8|9178.4|9176.9|9176.3|9174.8|421
1601567100000|2020-10-01 15:45:00|9176.2|9174.7|9178.1|9176.6|9178.3|9176.6|9175.9|9174.4|402
1601567400000|2020-10-01 15:50:00|9178|9176.5|9177.4|9175.9|9179.3|9177.8|9177|9175.5|319
1601567700000|2020-10-01 15:55:00|9177.5|9176|9180.9|9179.4|9181.9|9180.4|9177.5|9176|365
1601568000000|2020-10-01 16:00:00|9180.8|9179.3|9186.9|9185.4|9188.8|9187.3|9179.2|9177.7|425
1601568300000|2020-10-01 16:05:00|9186.8|9185.3|9187.1|9185.6|9189|9187.5|9184.9|9183.4|515
1601568600000|2020-10-01 16:10:00|9187|9185.5|9187.7|9186.2|9188.8|9187.3|9185.8|9184.3|436
1601568900000|2020-10-01 16:15:00|9187.8|9186.3|9188.8|9187.3|9189.6|9188.1|9187|9185.5|360
1601569200000|2020-10-01 16:20:00|9188.7|9187.2|9185.8|9184.3|9189.2|9187.7|9184.5|9183|330
1601569500000|2020-10-01 16:25:00|9185.9|9184.4|9183.6|9182.1|9185.9|9184.4|9183.2|9181.7|315
1601569800000|2020-10-01 16:30:00|9183.5|9182|9187.1|9185.6|9187.7|9186.2|9182.8|9181.3|453
1601570100000|2020-10-01 16:35:00|9187|9185.5|9187.2|9185.7|9189.4|9187.9|9187|9185.5|346
1601570400000|2020-10-01 16:40:00|9187.3|9185.8|9187|9185.5|9188|9186.5|9186.8|9185.3|258
1601570700000|2020-10-01 16:45:00|9187.1|9185.6|9186.9|9185.4|9187.9|9186.4|9185.4|9183.9|209
1601571000000|2020-10-01 16:50:00|9187|9185.5|9187.1|9185.6|9187.6|9186.1|9185.6|9184.1|232
1601571300000|2020-10-01 16:55:00|9187|9185.5|9188.2|9186.7|9188.9|9187.4|9186.7|9185.2|335
1601571600000|2020-10-01 17:00:00|9188.3|9186.8|9187.9|9186.4|9190.9|9189.4|9187.7|9186.2|276
1601571900000|2020-10-01 17:05:00|9188|9186.5|9187.9|9186.4|9188.8|9187.3|9187.3|9185.8|163
1601572200000|2020-10-01 17:10:00|9187.8|9186.3|9188.4|9186.9|9188.7|9187.2|9187|9185.5|182
1601572500000|2020-10-01 17:15:00|9188.5|9187|9187.8|9186.3|9189.7|9188.2|9187.5|9186|267
1601572800000|2020-10-01 17:20:00|9187.9|9186.4|9188.6|9187.1|9188.8|9187.3|9187|9185.5|214
1601573100000|2020-10-01 17:25:00|9188.7|9187.2|9188.7|9187.2|9189.3|9187.8|9187.9|9186.4|184
1601573400000|2020-10-01 17:30:00|9188.6|9187.1|9188|9186.5|9188.8|9187.3|9187.4|9185.9|244
1601573700000|2020-10-01 17:35:00|9188.1|9186.6|9187.9|9186.4|9188.1|9186.6|9186.1|9184.6|231
1601574000000|2020-10-01 17:40:00|9188|9186.5|9189.7|9188.2|9190.7|9189.2|9187.9|9186.4|236
1601574300000|2020-10-01 17:45:00|9189.8|9188.3|9188.8|9187.3|9190.2|9188.7|9188.6|9187.1|194
1601574600000|2020-10-01 17:50:00|9188.7|9187.2|9188.7|9187.2|9190.1|9188.6|9188.6|9187.1|202
1601574900000|2020-10-01 17:55:00|9188.8|9187.3|9189.7|9188.2|9191.8|9190.3|9188|9186.5|242
1601575200000|2020-10-01 18:00:00|9189.9|9188.4|9191.2|9189.7|9192.3|9190.8|9187.9|9186.4|496
1601575500000|2020-10-01 18:05:00|9191|9189.5|9192.3|9190.8|9192.9|9191.4|9190.9|9189.4|444
1601575800000|2020-10-01 18:10:00|9192.2|9190.7|9190.5|9189|9193.4|9191.9|9190.4|9188.9|385
1601576100000|2020-10-01 18:15:00|9190.6|9189.1|9190.5|9189|9191.5|9190|9189.6|9188.1|245
1601576400000|2020-10-01 18:20:00|9190.4|9188.9|9189.8|9188.3|9190.6|9189.1|9189.1|9187.6|278
1601576700000|2020-10-01 18:25:00|9189.7|9188.2|9188.8|9187.3|9191.1|9189.6|9188|9186.5|311
1601577000000|2020-10-01 18:30:00|9188.9|9187.4|9188.9|9187.4|9189.8|9188.3|9188.6|9187.1|180
1601577300000|2020-10-01 18:35:00|9189.1|9187.6|9188|9186.5|9189.1|9187.6|9187|9185.5|231
1601577600000|2020-10-01 18:40:00|9187.9|9186.4|9186.5|9185|9188.9|9187.4|9186.5|9185|208
1601577900000|2020-10-01 18:45:00|9186.6|9185.1|9184.5|9183|9187.1|9185.6|9183.9|9182.4|226
1601578200000|2020-10-01 18:50:00|9184.4|9182.9|9185.5|9184|9185.6|9184.1|9183.2|9181.7|213
1601578500000|2020-10-01 18:55:00|9185.6|9184.1|9186.9|9185.4|9187|9185.5|9185.1|9183.6|346
1601578800000|2020-10-01 19:00:00|9186.8|9185.3|9189|9187.5|9189.4|9187.9|9185.9|9184.4|668
1601579100000|2020-10-01 19:05:00|9188.8|9187.3|9190.9|9189.4|9192|9190.5|9188.4|9186.9|453
1601579400000|2020-10-01 19:10:00|9190.8|9189.3|9189.2|9187.7|9190.9|9189.4|9189.1|9187.6|308
1601579700000|2020-10-01 19:15:00|9189.1|9187.6|9189.4|9187.9|9190.1|9188.6|9188.5|9187|277
1601580000000|2020-10-01 19:20:00|9189.5|9188|9188.3|9186.8|9190.9|9189.4|9188.2|9186.7|310
1601580300000|2020-10-01 19:25:00|9188.2|9186.7|9190.1|9188.6|9190.5|9189|9188.2|9186.7|230
1601580600000|2020-10-01 19:30:00|9190|9188.5|9190.1|9188.6|9190.4|9188.9|9189.8|9188.3|214
1601580900000|2020-10-01 19:35:00|9190|9188.5|9191.2|9189.7|9191.8|9190.3|9190|9188.5|168
1601581200000|2020-10-01 19:40:00|9191.1|9189.6|9191.7|9190.2|9192.7|9191.2|9191.1|9189.6|277
1601581500000|2020-10-01 19:45:00|9191.5|9190|9192.7|9191.2|9193|9191.5|9191.1|9189.6|206
1601581800000|2020-10-01 19:50:00|9192.6|9191.1|9190|9188.5|9192.6|9191.1|9189.9|9188.3|280
1601582100000|2020-10-01 19:55:00|9189.9|9188.4|9183.9|9182.4|9190.1|9188.5|9183.5|9182|435
1601582400000|2020-10-01 20:00:00|9183.8|9182.3|9184.2|9182.7|9185.2|9183.7|9182.9|9181.4|255
1601582700000|2020-10-01 20:05:00|9184.3|9182.8|9184.1|9182.6|9185.1|9183.6|9184|9182.5|115
1601583000000|2020-10-01 20:10:00|9184|9182.5|9184.9|9183.4|9185.1|9183.6|9184|9182.5|110
1601583300000|2020-10-01 20:15:00|9185|9183.5|9185|9183.5|9185.6|9184.1|9184.9|9183.4|47
1601583600000|2020-10-01 20:20:00|9184.9|9183.4|9184.4|9182.9|9185.1|9183.6|9184.2|9182.7|75
1601583900000|2020-10-01 20:25:00|9185|9183.5|9186.1|9184.6|9186.2|9184.7|9184.3|9182.6|137
1601584200000|2020-10-01 20:30:00|9186.2|9184.7|9186.1|9184.6|9187.4|9185.6|9186|9184|114
1601584500000|2020-10-01 20:35:00|9186|9184.5|9186.9|9185.4|9187.3|9185.4|9185.9|9184.1|79
1601584800000|2020-10-01 20:40:00|9186.8|9185.3|9187.2|9184.8|9187.4|9185.5|9186.8|9184.6|60
1601585100000|2020-10-01 20:45:00|9187.1|9184.7|9187.3|9184.9|9187.6|9185.2|9185.2|9183.3|245
1601585400000|2020-10-01 20:50:00|9187.2|9184.8|9187|9184.6|9187.5|9185.1|9186.1|9183.7|138
1601585700000|2020-10-01 20:55:00|9187.1|9184.7|9190.4|9185.4|9190.9|9185.9|9186.7|9183.5|217
1601586000000|2020-10-01 21:00:00|9190.8|9185.8|9194.1|9189.1|9194.7|9191|9187.1|9183.9|25
1601586300000|2020-10-01 21:05:00|9193.5|9188.5|9193.5|9188.5|9195.7|9190.7|9191|9186|125
1601586600000|2020-10-01 21:10:00|9193.3|9188.3|9191.8|9186.8|9193.4|9188.4|9191|9186|143
1601586900000|2020-10-01 21:15:00|9191.9|9186.9|9190.6|9185.6|9193.7|9188.7|9190.2|9185.2|91
1601587200000|2020-10-01 21:20:00|9190.5|9185.5|9192.3|9187.3|9192.9|9187.9|9190.5|9185.5|85
1601587500000|2020-10-01 21:25:00|9192.2|9187.2|9190.7|9185.7|9192.7|9187.7|9190.6|9185.6|98
1601587800000|2020-10-01 21:30:00|9191.5|9186.5|9188|9183|9191.5|9186.5|9184.2|9179.2|208
1601588100000|2020-10-01 21:35:00|9186.8|9181.8|9188.5|9183.5|9189.9|9184.9|9183.5|9178.5|213
1601588400000|2020-10-01 21:40:00|9188.4|9183.4|9187.9|9182.9|9189.3|9184.3|9185.2|9180.2|136
1601588700000|2020-10-01 21:45:00|9187.8|9182.8|9188.2|9183.2|9189.6|9184.6|9187.1|9182.1|144
1601589000000|2020-10-01 21:50:00|9187.8|9182.8|9188.8|9183.8|9189.9|9184.9|9187.1|9182.1|215
1601589300000|2020-10-01 21:55:00|9189.2|9184.2|9188.4|9183.4|9189.6|9184.6|9185.5|9180.5|170
1601589600000|2020-10-01 22:00:00|9188.2|9183.2|9187.7|9184.7|9189.3|9185.5|9186.7|9182.5|428
1601589900000|2020-10-01 22:05:00|9188.1|9184.6|9188|9185.5|9189.5|9185.9|9187.4|9184.4|146
1601590200000|2020-10-01 22:10:00|9188.1|9185.4|9189.3|9186.6|9189.9|9187|9187.7|9184.9|173
1601590500000|2020-10-01 22:15:00|9189.2|9186.5|9188.4|9186|9189.8|9187.4|9187.9|9185.4|155
1601590800000|2020-10-01 22:20:00|9188.3|9185.9|9188.4|9186|9189.6|9187.2|9187.9|9185.5|127
1601591100000|2020-10-01 22:25:00|9188.3|9185.9|9188.5|9186.1|9188.7|9186.3|9187.8|9185.3|92
1601591400000|2020-10-01 22:30:00|9188.4|9186|9189.3|9186.9|9190.3|9187.9|9188.4|9186|97
1601591700000|2020-10-01 22:35:00|9189.4|9187|9189.4|9187|9189.8|9187.4|9189|9186.6|74
1601592000000|2020-10-01 22:40:00|9189.3|9186.9|9189.6|9187.2|9189.6|9187.2|9188.9|9186.5|61
1601592300000|2020-10-01 22:45:00|9189.5|9187.1|9190.2|9187.8|9190.4|9188|9189.5|9187.1|65
1601592600000|2020-10-01 22:50:00|9190.3|9187.9|9190.5|9188.1|9191.1|9188.7|9190.1|9187.7|131
1601592900000|2020-10-01 22:55:00|9190.4|9188|9190.8|9188.4|9191|9188.6|9190.4|9188|144
1601593200000|2020-10-01 23:00:00|9190.7|9188.3|9191|9188.6|9191.2|9188.8|9190.6|9188.2|89
1601593500000|2020-10-01 23:05:00|9190.9|9188.5|9191|9188.6|9191.1|9188.7|9190.8|9188.4|83
1601593800000|2020-10-01 23:10:00|9190.9|9188.5|9191.4|9189|9191.8|9189.4|9190.8|9188.4|114
1601594100000|2020-10-01 23:15:00|9191.3|9188.9|9190.5|9188.1|9191.4|9189|9190.2|9187.8|84
1601594400000|2020-10-01 23:20:00|9190.6|9188.2|9191.4|9189|9191.6|9189.2|9190.5|9188.1|108
1601594700000|2020-10-01 23:25:00|9191.5|9189.1|9191.5|9189.1|9191.7|9189.3|9191.3|9188.9|58
1601595000000|2020-10-01 23:30:00|9191.4|9189|9191.8|9189.4|9191.9|9189.5|9190.6|9188.2|114
1601595300000|2020-10-01 23:35:00|9191.9|9189.5|9192.3|9189.9|9193.5|9191.5|9191.3|9189.3|224
1601595600000|2020-10-01 23:40:00|9192.4|9190|9191.7|9189.3|9192.9|9191|9190.1|9188.3|155
1601595900000|2020-10-01 23:45:00|9191.6|9189.2|9191.7|9189.3|9191.9|9189.8|9191|9189.1|74
1601596200000|2020-10-01 23:50:00|9191.8|9189.4|9191.6|9189.2|9191.8|9189.7|9190.8|9188.4|92
1601596500000|2020-10-01 23:55:00|9191.5|9189.1|9190.7|9188.3|9191.7|9189.8|9190.7|9188.3|89
1601596800000|2020-10-02 00:00:00|9190.8|9188.4|9191.2|9189.7|9191.9|9189.7|9190.3|9188.3|140
1601597100000|2020-10-02 00:05:00|9191.1|9189.6|9193.7|9192.2|9194.5|9192.3|9191|9189.2|246
1601597400000|2020-10-02 00:10:00|9193.6|9192.1|9196.9|9194.5|9198.7|9196.3|9193.5|9191.5|302
1601597700000|2020-10-02 00:15:00|9196.8|9194.4|9195.1|9192.7|9196.9|9194.5|9195.1|9192.7|176
1601598000000|2020-10-02 00:20:00|9195|9192.6|9195.8|9194.3|9197|9194.6|9194.6|9192.6|172
1601598300000|2020-10-02 00:25:00|9195.7|9194.2|9194.1|9192.6|9196.3|9194.3|9194.1|9192.2|136
1601598600000|2020-10-02 00:30:00|9194.2|9192.7|9197.1|9194.7|9197.5|9195.1|9194.1|9192.6|169
1601598900000|2020-10-02 00:35:00|9197.2|9194.8|9193.1|9190.7|9197.8|9195.4|9192.6|9190.6|265
1601599200000|2020-10-02 00:40:00|9193|9190.6|9194.4|9192.9|9194.7|9192.9|9192.2|9190.6|361
1601599500000|2020-10-02 00:45:00|9194.3|9192.8|9196.7|9195.2|9197.2|9195.4|9194.2|9192.7|319
1601599800000|2020-10-02 00:50:00|9196.8|9195.3|9196|9194.5|9197.4|9195.5|9195.9|9193.9|165
1601600100000|2020-10-02 00:55:00|9196.1|9194.6|9195.9|9194.4|9196.8|9194.7|9195.1|9193.6|189
1601600400000|2020-10-02 01:00:00|9195.8|9194.3|9196.8|9195.3|9200.7|9198.7|9195.8|9194.3|279
1601600700000|2020-10-02 01:05:00|9196.9|9195.4|9195.7|9193.3|9198.2|9196.3|9195.1|9193.2|173
1601601000000|2020-10-02 01:10:00|9195.4|9193.9|9198|9195.6|9198.1|9195.8|9195.4|9193.6|190
1601601300000|2020-10-02 01:15:00|9198.1|9195.7|9197.8|9196.3|9198.2|9196.4|9196.2|9194.5|182
1601601600000|2020-10-02 01:20:00|9197.9|9196.4|9197.3|9195.8|9199.1|9197.2|9197.3|9195.3|237
1601601900000|2020-10-02 01:25:00|9197.6|9195.2|9198.5|9196.1|9198.6|9196.2|9196.8|9195|204
1601602200000|2020-10-02 01:30:00|9198.4|9196|9197.8|9195.4|9199.4|9197.6|9197|9195.3|218
1601602500000|2020-10-02 01:35:00|9197.7|9195.3|9197.5|9196|9198.1|9196.2|9197.2|9195.3|108
1601602800000|2020-10-02 01:40:00|9197.4|9195.9|9199.3|9197.8|9199.8|9197.8|9197.4|9195.5|211
1601603100000|2020-10-02 01:45:00|9199.6|9197.2|9200.2|9198.7|9200.6|9198.8|9199.2|9197.2|199
1601603400000|2020-10-02 01:50:00|9200.3|9198.8|9198.9|9197.4|9200.7|9198.9|9198.7|9196.9|214
1601603700000|2020-10-02 01:55:00|9199|9197.5|9199.2|9196.8|9200.6|9198.8|9198.8|9196.8|179
1601604000000|2020-10-02 02:00:00|9199.3|9196.9|9201.2|9198.8|9201.5|9199.6|9198.9|9196.9|193
1601604300000|2020-10-02 02:05:00|9201.3|9198.9|9200.3|9197.9|9201.4|9199.4|9200|9197.9|101
1601604600000|2020-10-02 02:10:00|9200.4|9198|9200.3|9197.9|9201|9199.1|9200|9197.8|130
1601604900000|2020-10-02 02:15:00|9200.2|9197.8|9200.4|9198|9200.8|9198.4|9199.8|9197.8|87
1601605200000|2020-10-02 02:20:00|9200.5|9198.1|9200.4|9198|9200.6|9198.6|9199.9|9198|54
1601605500000|2020-10-02 02:25:00|9200.3|9197.9|9198.7|9196.3|9200.4|9198.1|9198.4|9196.2|154
1601605800000|2020-10-02 02:30:00|9198.6|9196.2|9199.8|9197.4|9200.4|9198.5|9198|9196|127
1601606100000|2020-10-02 02:35:00|9199.7|9197.3|9200.3|9198.8|9200.7|9198.9|9199.3|9197.3|130
1601606400000|2020-10-02 02:40:00|9200.8|9198.4|9200.2|9198.7|9202.2|9199.9|9200|9198.1|158
1601606700000|2020-10-02 02:45:00|9200.3|9198.8|9202.7|9201.2|9203.2|9201.7|9200.1|9198.1|237
1601607000000|2020-10-02 02:50:00|9202.6|9201.1|9204.4|9202|9206.4|9204|9201.8|9199.9|323
1601607300000|2020-10-02 02:55:00|9204.6|9202.2|9204.8|9202.4|9208.1|9205.7|9204.3|9202.2|351
1601607600000|2020-10-02 03:00:00|9204.7|9202.3|9205|9203.5|9205.6|9203.7|9204.3|9202.2|257
1601607900000|2020-10-02 03:05:00|9204.9|9203.4|9205.6|9203.2|9206|9204.2|9204|9202|288
1601608200000|2020-10-02 03:10:00|9205.7|9203.3|9207.3|9204.9|9207.6|9205.9|9204.7|9203.2|268
1601608500000|2020-10-02 03:15:00|9207.4|9205|9208.3|9205.9|9208.4|9206.5|9206.1|9204.6|182
1601608800000|2020-10-02 03:20:00|9208.1|9205.7|9208.4|9206|9208.5|9206.7|9207.6|9205.5|150
1601609100000|2020-10-02 03:25:00|9208.5|9206.1|9207|9205.5|9209.2|9207.2|9207|9205.1|188
1601609400000|2020-10-02 03:30:00|9207.1|9205.6|9207.8|9206.3|9208.2|9206.4|9205.4|9203.7|198
1601609700000|2020-10-02 03:35:00|9207.9|9206.4|9207.8|9205.4|9208.8|9207|9206.8|9204.8|200
1601610000000|2020-10-02 03:40:00|9207.9|9205.5|9208.3|9205.9|9208.4|9206.4|9207.2|9205.3|77
1601610300000|2020-10-02 03:45:00|9207.9|9206.4|9209|9207.5|9210.5|9209|9207.7|9206.2|292
1601610600000|2020-10-02 03:50:00|9209.1|9207.6|9208.3|9206.8|9209.9|9208.4|9208|9206.3|218
1601610900000|2020-10-02 03:55:00|9208.4|9206.9|9209.7|9207.3|9210.1|9208.6|9208|9206.2|196
1601611200000|2020-10-02 04:00:00|9209.5|9208|9209.6|9207.2|9210.7|9208.8|9208.9|9207.2|181
1601611500000|2020-10-02 04:05:00|9209.7|9207.3|9211.5|9209.1|9211.6|9210|9209.1|9207.2|161
1601611800000|2020-10-02 04:10:00|9211.4|9209|9210.4|9208|9211.4|9209.5|9209.9|9207.9|175
1601612100000|2020-10-02 04:15:00|9210.3|9207.9|9208.6|9206.2|9210.6|9208.3|9208|9206.1|221
1601612400000|2020-10-02 04:20:00|9208.7|9206.3|9208.9|9207.4|9209|9207.5|9208|9206|127
1601612700000|2020-10-02 04:25:00|9208.8|9207.3|9208.8|9207.3|9209.4|9207.6|9208.6|9206.9|126
1601613000000|2020-10-02 04:30:00|9209|9207.5|9206.6|9205.1|9209.3|9207.5|9206.5|9205|196
1601613300000|2020-10-02 04:35:00|9206.8|9205.3|9206.4|9204.9|9207.5|9205.6|9206.3|9204.6|121
1601613600000|2020-10-02 04:40:00|9206.3|9204.8|9207.1|9205.6|9207.5|9206|9206.3|9204.8|141
1601613900000|2020-10-02 04:45:00|9207.2|9205.7|9205.8|9204.3|9207.3|9205.8|9205.8|9204.3|183
1601614200000|2020-10-02 04:50:00|9205.9|9204.4|9208.1|9206.6|9208.3|9206.8|9205.9|9204|185
1601614500000|2020-10-02 04:55:00|9208.2|9206.7|9212|9209.6|9215|9212.6|9208.2|9206.7|837
1601614800000|2020-10-02 05:00:00|9211.9|9209.5|9212.1|9209.7|9214.6|9212.6|9210.9|9208.9|779
1601615100000|2020-10-02 05:05:00|9212.2|9209.8|9207.7|9205.3|9215.7|9213.3|9206.3|9204.4|834
1601615400000|2020-10-02 05:10:00|9207.6|9205.2|9205.6|9203.2|9208.8|9206.4|9205.2|9203|589
1601615700000|2020-10-02 05:15:00|9205.5|9203.1|9200.2|9197.8|9206.4|9204.2|9199.7|9197.7|611
1601616000000|2020-10-02 05:20:00|9200|9197.6|9199.1|9196.7|9200.4|9198|9197.5|9195.1|517
1601616300000|2020-10-02 05:25:00|9198.8|9196.4|9197.5|9195.1|9200.2|9197.8|9196.6|9194.2|473
1601616600000|2020-10-02 05:30:00|9197.4|9195|9199|9196.6|9199.6|9197.8|9195.6|9194.1|565
1601616900000|2020-10-02 05:35:00|9198.9|9196.5|9191.4|9189.9|9199.2|9196.9|9190.6|9188.8|640
1601617200000|2020-10-02 05:40:00|9191.3|9189.8|9185.7|9184.2|9192.6|9190.8|9184.6|9182.7|603
1601617500000|2020-10-02 05:45:00|9185.6|9184.1|9187.5|9186|9188|9186.1|9184.2|9182.5|587
1601617800000|2020-10-02 05:50:00|9187.6|9186.1|9188.3|9186.8|9191.3|9189.6|9185.8|9183.8|862
1601618100000|2020-10-02 05:55:00|9188.1|9186.6|9189.7|9187.3|9191.8|9190.3|9185.5|9183.6|929
1601618400000|2020-10-02 06:00:00|9189.5|9188|9188.7|9186.3|9191.3|9189.4|9187.3|9184.9|836
1601618700000|2020-10-02 06:05:00|9187.6|9186.1|9190.6|9188.2|9191.2|9189.5|9187.5|9185.7|660
1601619000000|2020-10-02 06:10:00|9190.5|9188.1|9188.6|9186.2|9190.8|9189.2|9185.7|9184.2|723
1601619300000|2020-10-02 06:15:00|9188.5|9186.1|9193.5|9191.1|9194.9|9192.9|9187.7|9185.5|642
1601619600000|2020-10-02 06:20:00|9193.6|9191.2|9187.6|9186.1|9193.6|9191.8|9187.5|9185.6|476
1601619900000|2020-10-02 06:25:00|9187.5|9186|9183.6|9181.2|9191.2|9189.7|9182.4|9180|729
1601620200000|2020-10-02 06:30:00|9183.7|9181.3|9184.5|9182.1|9189.8|9187.8|9182.4|9180.5|751
1601620500000|2020-10-02 06:35:00|9184.4|9182|9187|9185.5|9188|9186.1|9182.9|9180.5|491
1601620800000|2020-10-02 06:40:00|9187.1|9185.6|9188.3|9185.9|9189.2|9187.3|9185.8|9184|526
1601621100000|2020-10-02 06:45:00|9188.2|9185.8|9189.2|9187.7|9190.5|9188.9|9185.8|9183.9|570
1601621400000|2020-10-02 06:50:00|9189.1|9187.6|9189.1|9187.6|9191.5|9189.8|9188.3|9186.8|450
1601621700000|2020-10-02 06:55:00|9189.3|9187.8|9188.5|9186.1|9190.4|9188.7|9186.6|9184.6|481
1601622000000|2020-10-02 07:00:00|9188.4|9186|9189.4|9187|9190.5|9188.4|9183.4|9181.3|715
1601622300000|2020-10-02 07:05:00|9188.9|9186.5|9185.8|9184.3|9191.4|9189.7|9185.1|9183.6|710
1601622600000|2020-10-02 07:10:00|9185.9|9184.4|9187.5|9186|9188.2|9186.7|9185.5|9183.5|494
1601622900000|2020-10-02 07:15:00|9187.4|9185.9|9194.6|9192.2|9195.4|9193.9|9186.6|9184.6|575
1601623200000|2020-10-02 07:20:00|9194.2|9192.7|9196|9194.5|9197.5|9195.4|9193.9|9191.9|471
1601623500000|2020-10-02 07:25:00|9195.9|9194.4|9196.7|9195.2|9198.3|9196.8|9193.6|9192.1|867
1601623800000|2020-10-02 07:30:00|9196.8|9195.3|9195.2|9193.7|9198.3|9196.4|9193.3|9191.8|748
1601624100000|2020-10-02 07:35:00|9195.1|9193.6|9196.8|9195.3|9199|9197.5|9193.5|9191.6|545
1601624400000|2020-10-02 07:40:00|9196.9|9195.4|9199.4|9197.9|9203.5|9201.8|9196|9194.1|565
1601624700000|2020-10-02 07:45:00|9199.5|9198|9200.3|9198.8|9202.3|9200.6|9198.6|9196.5|394
1601625000000|2020-10-02 07:50:00|9200.4|9198.9|9200.1|9197.7|9203.4|9201.9|9199.2|9197.1|524
1601625300000|2020-10-02 07:55:00|9200|9198.5|9201.5|9199.1|9203.4|9201.7|9198.9|9197.4|645
1601625600000|2020-10-02 08:00:00|9201.2|9199.7|9202.5|9201|9203.1|9201.2|9199.9|9198.1|622
1601625900000|2020-10-02 08:05:00|9202.7|9201.2|9204.1|9201.7|9204.8|9202.8|9201.7|9200.2|505
1601626200000|2020-10-02 08:10:00|9203.5|9202|9204.4|9202.9|9207.6|9205.5|9203.5|9201.7|611
1601626500000|2020-10-02 08:15:00|9204.6|9203.1|9205|9202.6|9207.3|9205.4|9203.9|9202.1|596
1601626800000|2020-10-02 08:20:00|9204.9|9202.5|9203.5|9202|9205.3|9203.8|9202.8|9201.3|588
1601627100000|2020-10-02 08:25:00|9203.4|9201.9|9202.6|9201.1|9205.3|9203.8|9201.3|9199.6|511
1601627400000|2020-10-02 08:30:00|9202.7|9201.2|9205.4|9203|9209.1|9207.2|9202.6|9201.1|616
1601627700000|2020-10-02 08:35:00|9205.3|9202.9|9204.8|9202.4|9207.5|9205.6|9201.2|9199.7|665
1601628000000|2020-10-02 08:40:00|9204.3|9202.8|9205.4|9203.9|9207.5|9205.7|9203.6|9201.6|686
1601628300000|2020-10-02 08:45:00|9205.3|9203.8|9206.6|9205.1|9207.4|9205.4|9204.8|9202.9|503
1601628600000|2020-10-02 08:50:00|9206.5|9205|9208.1|9205.7|9209.4|9207.9|9205.6|9203.8|574
1601628900000|2020-10-02 08:55:00|9207.9|9206.4|9213.6|9211.2|9215.4|9213.7|9207.5|9206|532
1601629200000|2020-10-02 09:00:00|9213.5|9211.1|9216.6|9214.2|9217|9215|9212.2|9210.2|580
1601629500000|2020-10-02 09:05:00|9216.7|9214.3|9213|9211.5|9218|9215.9|9212.8|9211.3|579
1601629800000|2020-10-02 09:10:00|9212.9|9211.4|9214.5|9213|9215|9213.2|9211.4|9209.6|471
1601630100000|2020-10-02 09:15:00|9214.4|9212.9|9215.7|9214.2|9219.6|9218|9214.4|9212.9|458
1601630400000|2020-10-02 09:20:00|9215.6|9214.1|9218.2|9215.8|9219|9217.1|9215.1|9213.4|437
1601630700000|2020-10-02 09:25:00|9218.1|9215.7|9216.9|9215.4|9218.8|9216.7|9216|9214.5|332
1601631000000|2020-10-02 09:30:00|9217|9215.5|9218|9216.5|9218.6|9217.1|9216|9214.4|428
1601631300000|2020-10-02 09:35:00|9217.9|9216.4|9216.3|9214.8|9218.3|9216.5|9215.1|9213.6|386
1601631600000|2020-10-02 09:40:00|9216.4|9214.9|9211.5|9210|9216.4|9214.9|9211.3|9209.8|410
1601631900000|2020-10-02 09:45:00|9211.6|9210.1|9208.4|9206.9|9212.2|9210.4|9208|9206.5|378
1601632200000|2020-10-02 09:50:00|9208.3|9206.8|9204.4|9202.9|9208.6|9207.1|9204.1|9202.6|379
1601632500000|2020-10-02 09:55:00|9203.9|9202.4|9206.8|9205.3|9208.4|9206.9|9203.6|9202.1|356
1601632800000|2020-10-02 10:00:00|9206.7|9205.2|9207.3|9204.9|9207.4|9205.9|9203.2|9201.4|401
1601633100000|2020-10-02 10:05:00|9207.2|9204.8|9205.9|9204.4|9208.2|9206.7|9205.4|9203.6|331
1601633400000|2020-10-02 10:10:00|9205.8|9204.3|9210|9208.5|9210|9208.5|9203.8|9202.3|350
1601633700000|2020-10-02 10:15:00|9210.1|9208.6|9207.9|9206.4|9212.8|9211.3|9206.2|9204.7|523
1601634000000|2020-10-02 10:20:00|9207.8|9206.3|9207.1|9205.6|9210.2|9208.4|9206.9|9205|358
1601634300000|2020-10-02 10:25:00|9207.2|9205.7|9203.3|9201.8|9208.1|9206.6|9202.8|9201.3|460
1601634600000|2020-10-02 10:30:00|9203.4|9201.9|9205.5|9204|9206.9|9204.8|9203.1|9201.3|378
1601634900000|2020-10-02 10:35:00|9205.4|9203.9|9201.3|9199.8|9206.6|9205|9201.2|9199.6|308
1601635200000|2020-10-02 10:40:00|9201.4|9199.9|9205.4|9203|9205.6|9203.5|9201.3|9199.8|363
1601635500000|2020-10-02 10:45:00|9204.9|9203.4|9209.6|9208.1|9210.1|9208.2|9204.9|9203.1|386
1601635800000|2020-10-02 10:50:00|9209.5|9208|9208.8|9207.3|9211.7|9210.2|9206.6|9205.1|390
1601636100000|2020-10-02 10:55:00|9208.9|9207.4|9212.3|9210.8|9212.4|9210.9|9208.4|9206.7|409
1601636400000|2020-10-02 11:00:00|9212.4|9210.9|9211.7|9210.2|9214.4|9212.8|9210.9|9209.4|459
1601636700000|2020-10-02 11:05:00|9211.8|9210.3|9216.1|9214.6|9217.7|9216.2|9211.3|9209.5|541
1601637000000|2020-10-02 11:10:00|9216|9214.5|9213|9211.5|9216.4|9214.7|9212.3|9210.8|433
1601637300000|2020-10-02 11:15:00|9213.3|9211.8|9212|9209.6|9213.4|9211.9|9210.8|9209.2|433
1601637600000|2020-10-02 11:20:00|9211.9|9209.5|9212.7|9211.2|9213.1|9211.2|9210.2|9208.5|386
1601637900000|2020-10-02 11:25:00|9212.6|9211.1|9207.5|9206|9213|9211.3|9207.3|9205.6|382
1601638200000|2020-10-02 11:30:00|9207.4|9205.9|9210.5|9208.1|9210.6|9208.7|9207.1|9205.6|315
1601638500000|2020-10-02 11:35:00|9210.4|9208|9208|9205.6|9210.4|9208.6|9206.8|9205.3|519
1601638800000|2020-10-02 11:40:00|9207.9|9205.5|9210.2|9208.7|9211.5|9209.3|9207.7|9205.5|412
1601639100000|2020-10-02 11:45:00|9210.1|9208.6|9209.3|9207.8|9210.8|9209.3|9208.4|9206.5|408
1601639400000|2020-10-02 11:50:00|9209.4|9207.9|9207.5|9206|9210|9208.1|9207.4|9205.5|426
1601639700000|2020-10-02 11:55:00|9208|9205.6|9204.8|9202.4|9208.1|9206.3|9203.6|9202|504
1601640000000|2020-10-02 12:00:00|9204.9|9202.5|9203.5|9202|9205.6|9203.4|9199|9196.9|660
1601640300000|2020-10-02 12:05:00|9203.8|9202.3|9200.4|9198.9|9204.8|9202.8|9198.9|9197.4|549
1601640600000|2020-10-02 12:10:00|9200.3|9198.8|9200|9198.5|9201.9|9200|9198.3|9196.3|450
1601640900000|2020-10-02 12:15:00|9199.9|9198.4|9203.5|9202|9205.4|9203.6|9199.8|9198.3|504
1601641200000|2020-10-02 12:20:00|9203.4|9201.9|9204.1|9202.6|9206.6|9205.1|9203|9200.7|450
1601641500000|2020-10-02 12:25:00|9204|9202.5|9205.8|9200.8|9207.2|9203.5|9201.2|9198.8|523
1601641800000|2020-10-02 12:30:00|9205.6|9200.6|9205.9|9203.5|9206.3|9203.8|9198.3|9195.9|705
1601642100000|2020-10-02 12:35:00|9206.1|9203.7|9207.6|9206.1|9212.3|9210.2|9205|9203|734
1601642400000|2020-10-02 12:40:00|9207.7|9206.2|9210.7|9209.2|9214|9212|9207.7|9206.2|665
1601642700000|2020-10-02 12:45:00|9210.6|9209.1|9212.1|9210.6|9213.8|9211.9|9208.2|9206.6|623
1601643000000|2020-10-02 12:50:00|9212.4|9210.9|9214|9212.5|9219.6|9217.7|9212.4|9210.9|700
1601643300000|2020-10-02 12:55:00|9214.1|9212.6|9212.6|9210.2|9216|9214|9209.9|9207.9|627
1601643600000|2020-10-02 13:00:00|9212.3|9210.8|9216.6|9215.1|9217.8|9216.3|9211.7|9209.6|853
1601643900000|2020-10-02 13:05:00|9216.7|9215.2|9215.4|9213|9216.9|9215.4|9212.7|9210.9|553
1601644200000|2020-10-02 13:10:00|9215.5|9213.1|9214.1|9212.6|9216.3|9214.7|9213.4|9211.7|588
1601644500000|2020-10-02 13:15:00|9214.2|9212.7|9211.9|9210.4|9214.7|9213.2|9211|9209.5|400
1601644800000|2020-10-02 13:20:00|9211.8|9210.3|9209.6|9208.1|9212.9|9211.1|9208.5|9206.5|494
1601645100000|2020-10-02 13:25:00|9209.7|9208.2|9211|9209.5|9213.3|9211.8|9209.4|9207.4|513
1601645400000|2020-10-02 13:30:00|9211.3|9209.8|9210.3|9208.8|9212.9|9211.3|9207.6|9206|437
1601645700000|2020-10-02 13:35:00|9210.2|9208.7|9207.1|9205.6|9212.4|9210.7|9206.3|9204.8|462
1601646000000|2020-10-02 13:40:00|9207|9205.5|9205.7|9203.3|9208.9|9207.4|9204.4|9202.8|404
1601646300000|2020-10-02 13:45:00|9205.3|9203.8|9207.9|9206.4|9208.4|9206.9|9205|9203.4|515
1601646600000|2020-10-02 13:50:00|9207.8|9206.3|9205.2|9203.7|9209|9207.4|9205|9203.5|582
1601646900000|2020-10-02 13:55:00|9205.1|9203.6|9207.4|9205|9207.5|9205.6|9204.8|9203.3|448
1601647200000|2020-10-02 14:00:00|9207.6|9205.2|9206.1|9204.6|9207.7|9205.5|9204.4|9202.9|543
1601647500000|2020-10-02 14:05:00|9206.2|9204.7|9204.2|9202.7|9206.2|9204.7|9202.6|9200.8|599
1601647800000|2020-10-02 14:10:00|9204.3|9202.8|9204.9|9203.4|9205.4|9203.8|9201|9199.5|505
1601648100000|2020-10-02 14:15:00|9205|9203.5|9208.7|9207.2|9209.3|9207.8|9204|9202.2|484
1601648400000|2020-10-02 14:20:00|9208.6|9207.1|9213.4|9211.9|9214|9212.2|9207.3|9205.8|519
1601648700000|2020-10-02 14:25:00|9213.5|9212|9212.9|9211.4|9216.2|9214.7|9209.2|9207.4|688
1601649000000|2020-10-02 14:30:00|9212.8|9211.3|9212|9210.5|9217.5|9216|9211.5|9210|620
1601649300000|2020-10-02 14:35:00|9212.3|9210.8|9206.8|9205.3|9214.4|9212.9|9205.6|9204.1|531
1601649600000|2020-10-02 14:40:00|9206.7|9205.2|9207|9205.5|9208.7|9207.1|9205.1|9203.6|580
1601649900000|2020-10-02 14:45:00|9207.1|9205.6|9205.8|9204.3|9208.6|9207.1|9205|9203.5|446
1601650200000|2020-10-02 14:50:00|9205.9|9204.4|9201.4|9199.9|9211.1|9209.2|9200.3|9198.7|730
1601650500000|2020-10-02 14:55:00|9201.7|9200.2|9199.6|9198.1|9203.5|9202|9198.8|9197.3|713
1601650800000|2020-10-02 15:00:00|9199.3|9197.8|9198.4|9196.9|9200.9|9199.4|9197.7|9196.2|782
1601651100000|2020-10-02 15:05:00|9198.2|9196.7|9198.9|9197.4|9200.8|9199.3|9197.5|9195.9|564
1601651400000|2020-10-02 15:10:00|9198.8|9197.3|9201.6|9200.1|9202.4|9200.9|9197.4|9195.9|450
1601651700000|2020-10-02 15:15:00|9201.7|9200.2|9199|9197.5|9204.5|9202.3|9197.9|9195.5|516
1601652000000|2020-10-02 15:20:00|9199.5|9198|9201.6|9200.1|9202.3|9200.4|9198.1|9196.4|401
1601652300000|2020-10-02 15:25:00|9201.5|9200|9198.3|9196.8|9201.9|9200.2|9197.8|9195.7|464
1601652600000|2020-10-02 15:30:00|9198.4|9196.9|9199|9197.5|9200.6|9199.1|9197.5|9195.9|475
1601652900000|2020-10-02 15:35:00|9198.9|9197.4|9201.6|9200.1|9201.8|9200.3|9198.2|9196.4|376
1601653200000|2020-10-02 15:40:00|9201.7|9200.2|9203.4|9201.9|9203.7|9202.2|9201.7|9200.2|451
1601653500000|2020-10-02 15:45:00|9203.5|9202|9202.6|9201.1|9204.6|9202.8|9201.7|9199.6|375
1601653800000|2020-10-02 15:50:00|9202.5|9201|9203.2|9201.7|9204.2|9202.7|9201.4|9199.9|328
1601654100000|2020-10-02 15:55:00|9202.9|9201.4|9205.2|9203.7|9205.8|9204.3|9202.4|9200.9|417
1601654400000|2020-10-02 16:00:00|9205.3|9203.8|9207.8|9206.3|9207.9|9206.4|9205.1|9203.6|462
1601654700000|2020-10-02 16:05:00|9207.7|9206.2|9206.7|9205.2|9208.4|9206.9|9206|9204.5|443
1601655000000|2020-10-02 16:10:00|9206.6|9205.1|9204.4|9202.9|9208|9206.5|9202.6|9201|565
1601655300000|2020-10-02 16:15:00|9204.3|9202.8|9200.6|9199.1|9204.8|9203.3|9199.9|9198.4|502
1601655600000|2020-10-02 16:20:00|9200.7|9199.2|9201.1|9199.6|9201.8|9200.3|9199.3|9197.8|389
1601655900000|2020-10-02 16:25:00|9201|9199.5|9200.1|9198.6|9201.9|9200.4|9199.8|9198.3|404
1601656200000|2020-10-02 16:30:00|9200|9198.5|9201.8|9200.3|9202.1|9200.6|9199.5|9197.7|491
1601656500000|2020-10-02 16:35:00|9201.9|9200.4|9201|9199.5|9202.1|9200.6|9200.8|9199|390
1601656800000|2020-10-02 16:40:00|9200.9|9199.4|9199.9|9198.4|9201|9199.5|9199.2|9197.7|286
1601657100000|2020-10-02 16:45:00|9199.8|9198.3|9201.2|9199.7|9201.8|9200.3|9199.7|9198.2|256
1601657400000|2020-10-02 16:50:00|9201.3|9199.8|9200|9198.5|9201.6|9200.1|9198.8|9197.3|356
1601657700000|2020-10-02 16:55:00|9200.2|9198.7|9203.3|9201.8|9203.5|9202|9200.2|9198.7|311
1601658000000|2020-10-02 17:00:00|9203.4|9201.9|9203.1|9201.6|9203.6|9202.1|9202.2|9200.7|267
1601658300000|2020-10-02 17:05:00|9203.2|9201.7|9202.8|9201.3|9203.3|9201.8|9202|9200.5|193
1601658600000|2020-10-02 17:10:00|9202.9|9201.4|9202.8|9201.3|9203.2|9201.7|9202.2|9200.7|197
1601658900000|2020-10-02 17:15:00|9202.9|9201.4|9203.2|9201.7|9204.2|9202.7|9202.2|9200.7|257
1601659200000|2020-10-02 17:20:00|9203.1|9201.6|9205.2|9203.7|9206.8|9205|9203.1|9201.6|324
1601659500000|2020-10-02 17:25:00|9205.3|9203.8|9203.9|9202.4|9205.6|9204.1|9203|9201.5|333
1601659800000|2020-10-02 17:30:00|9203.7|9202.2|9205.2|9203.7|9205.6|9204.1|9203|9201.5|436
1601660100000|2020-10-02 17:35:00|9205.3|9203.8|9206.2|9204.7|9206.4|9204.9|9204.6|9203.1|334
1601660400000|2020-10-02 17:40:00|9206.3|9204.8|9206.5|9205|9209.1|9207.6|9205.9|9204.4|415
1601660700000|2020-10-02 17:45:00|9206.4|9204.9|9206.9|9205.4|9207.1|9205.6|9205.9|9204.4|209
1601661000000|2020-10-02 17:50:00|9207|9205.5|9208|9206.5|9208.7|9206.8|9206.8|9204.8|380
1601661300000|2020-10-02 17:55:00|9207.9|9206.4|9207.6|9206.1|9208.5|9207|9207|9205.5|359
1601661600000|2020-10-02 18:00:00|9207.5|9206|9206|9204.5|9207.8|9206.3|9204.8|9203.3|420
1601661900000|2020-10-02 18:05:00|9205.9|9204.4|9205.3|9203.8|9206|9204.5|9204.3|9202.8|359
1601662200000|2020-10-02 18:10:00|9205.2|9203.7|9205.1|9203.6|9205.5|9204|9204.5|9203|300
1601662500000|2020-10-02 18:15:00|9205|9203.5|9203.3|9201.8|9205.2|9203.7|9202.3|9200.8|270
1601662800000|2020-10-02 18:20:00|9203.2|9201.7|9203.2|9201.7|9203.7|9202|9202.3|9200.8|279
1601663100000|2020-10-02 18:25:00|9203.1|9201.6|9202.5|9201|9203.7|9201.9|9202.3|9200.8|244
1601663400000|2020-10-02 18:30:00|9202.4|9200.9|9200.9|9199.4|9202.6|9201.1|9200.6|9199.1|296
1601663700000|2020-10-02 18:35:00|9200.7|9199.2|9201|9199.5|9201.6|9200.1|9199.8|9198.3|327
1601664000000|2020-10-02 18:40:00|9201.5|9200|9201|9199.5|9201.8|9200.3|9199.9|9198.4|265
1601664300000|2020-10-02 18:45:00|9200.9|9199.4|9202.6|9201.1|9202.6|9201.1|9200.7|9199.2|208
1601664600000|2020-10-02 18:50:00|9202.5|9201|9205|9203.5|9205.1|9203.6|9202.5|9201|180
1601664900000|2020-10-02 18:55:00|9204.4|9202.9|9206.1|9204.6|9206.7|9205.2|9203.9|9202.4|261
1601665200000|2020-10-02 19:00:00|9206.2|9204.7|9207.6|9206.1|9208.2|9206.2|9205.9|9204.1|196
1601665500000|2020-10-02 19:05:00|9207.5|9206|9206.9|9205.4|9207.9|9206.2|9206.5|9204.5|118
1601665800000|2020-10-02 19:10:00|9207.2|9205.7|9206.7|9205.2|9209.2|9207.6|9206.3|9204.6|236
1601666100000|2020-10-02 19:15:00|9206.6|9205.1|9206.7|9205.2|9207.3|9205.5|9205.7|9203.9|211
1601666400000|2020-10-02 19:20:00|9206.8|9205.3|9207.1|9205.6|9208.4|9206.5|9206.6|9204.6|235
1601666700000|2020-10-02 19:25:00|9207.2|9205.7|9207.5|9206|9208.1|9206.2|9207|9205.5|233
1601667000000|2020-10-02 19:30:00|9207.4|9205.9|9208.2|9206.7|9209|9207.1|9207.4|9205.5|193
1601667300000|2020-10-02 19:35:00|9208.3|9206.8|9208.4|9206.9|9208.5|9207|9207.2|9205.3|208
1601667600000|2020-10-02 19:40:00|9208.5|9207|9208.5|9207|9209|9207.1|9208.2|9206.4|92
1601667900000|2020-10-02 19:45:00|9208.6|9207.1|9208.5|9207|9209.3|9207.4|9207.6|9206.1|190
1601668200000|2020-10-02 19:50:00|9208.4|9206.9|9210.2|9208.7|9210.6|9209.1|9208.4|9206.9|220
1601668500000|2020-10-02 19:55:00|9210.3|9208.8|9208|9205.6|9210.8|9209.2|9207.3|9205.6|308
1601668800000|2020-10-02 20:00:00|9207.6|9206.1|9205.8|9204.3|9209|9207|9205.7|9203.8|251
1601669100000|2020-10-02 20:05:00|9206.2|9203.8|9206|9204.5|9206.4|9204.6|9205.3|9203.3|115
1601669400000|2020-10-02 20:10:00|9205.8|9204.3|9206.2|9203.8|9206.6|9204.6|9205.7|9203.6|92
1601669700000|2020-10-02 20:15:00|9206.3|9203.9|9207.1|9204.7|9207.3|9204.9|9205.7|9203.5|120
1601670000000|2020-10-02 20:20:00|9207|9204.6|9206.2|9204.7|9207|9205.1|9205.8|9204|125
1601670300000|2020-10-02 20:25:00|9206.1|9204.6|9206.5|9204.1|9206.9|9205.1|9205.8|9203.8|112
1601670600000|2020-10-02 20:30:00|9206.6|9204.2|9206.6|9204.2|9206.9|9204.8|9206.1|9203.8|65
1601670900000|2020-10-02 20:35:00|9206.2|9204.7|9207.6|9205.2|9207.7|9205.7|9206.2|9203.8|81
1601671200000|2020-10-02 20:40:00|9207.5|9205.1|9207.3|9204.9|9208.3|9205.9|9207|9204.8|154
1601671500000|2020-10-02 20:45:00|9207|9204.6|9207.2|9204.8|9207.8|9205.2|9206.8|9204.4|152
1601671800000|2020-10-02 20:50:00|9207.3|9204.6|9207.8|9204.3|9208.1|9205.2|9206.5|9203.3|252
1601672100000|2020-10-02 20:55:00|9207.9|9204.4|9207.7|9202.7|9211.3|9206.5|9204.9|9199.9|575
1601841600000|2020-10-04 20:00:00|9197.9|9191.5|9197.8|9191.4|9197.9|9191.5|9197.8|9191.4|2
1601841900000|2020-10-04 20:05:00|9197.4|9186.4|9198.1|9187.1|9201.9|9195.5|9197.4|9186.4|21
1601842200000|2020-10-04 20:10:00|9197.3|9186.3|9198.1|9187.1|9198.1|9187.1|9197.3|9186.3|15
1601842500000|2020-10-04 20:15:00|9201.8|9195.4|9202.2|9195.8|9202.3|9195.9|9201.8|9195.4|13
1601842800000|2020-10-04 20:20:00|9202.1|9195.7|9199.9|9193.5|9202.1|9195.7|9199.9|9193.5|6
1601843100000|2020-10-04 20:25:00|9198.1|9187.1|9201.4|9195.3|9201.4|9195.3|9198.1|9187.1|2
1601843400000|2020-10-04 20:30:00|9198.1|9187.1|9198.1|9187.1|9198.1|9187.1|9198.1|9187.1|1
1601844000000|2020-10-04 20:40:00|9200.4|9194|9198.1|9187.1|9200.4|9194|9198.1|9187.1|2
1601844300000|2020-10-04 20:45:00|9199.2|9188.2|9199.4|9190.9|9202.2|9194.4|9199|9188|17
1601844900000|2020-10-04 20:55:00|9201.3|9191.7|9199.3|9191|9202.4|9195.3|9198.6|9187.6|34
1601845200000|2020-10-04 21:00:00|9199.9|9193.5|9199.5|9194.5|9203.6|9195.1|9194.5|9186.3|137
1601845500000|2020-10-04 21:05:00|9199.8|9194.8|9199.3|9194.3|9201|9196|9197.6|9192.6|131
1601845800000|2020-10-04 21:10:00|9200|9195|9201.6|9196.6|9202.4|9197.4|9197.3|9192.3|134
1601846100000|2020-10-04 21:15:00|9201.2|9196.2|9201.5|9196.5|9202.8|9197.8|9199.1|9194.1|156
1601846400000|2020-10-04 21:20:00|9200.8|9195.8|9201.2|9196.2|9202.3|9197.3|9199.9|9194.9|129
1601846700000|2020-10-04 21:25:00|9201|9196|9200.4|9195.4|9201.3|9196.3|9199.2|9194.2|138
1601847000000|2020-10-04 21:30:00|9200.3|9195.3|9200.3|9195.3|9201.1|9196.1|9197.4|9192.4|217
1601847300000|2020-10-04 21:35:00|9200.1|9195.1|9200.2|9195.2|9200.5|9195.5|9198.3|9193.3|190
1601847600000|2020-10-04 21:40:00|9200.1|9195.1|9199|9194|9200.4|9195.4|9197.5|9192.5|188
1601847900000|2020-10-04 21:45:00|9199.2|9194.2|9197.5|9192.5|9200.4|9195.4|9194.4|9189.4|328
1601848200000|2020-10-04 21:50:00|9197.6|9192.6|9199|9194|9199.5|9194.5|9194.4|9189.4|258
1601848500000|2020-10-04 21:55:00|9197.4|9192.4|9197.4|9192.4|9201.5|9196.5|9195.8|9190.8|509
1601848800000|2020-10-04 22:00:00|9198.5|9193.5|9197.8|9194.7|9203.5|9198.7|9197.3|9192.3|738
1601849100000|2020-10-04 22:05:00|9198.8|9194.9|9194.8|9191.7|9199.4|9195.9|9193.6|9190.7|396
1601849400000|2020-10-04 22:10:00|9195.4|9191.3|9196.4|9193.1|9197.2|9194.8|9194.5|9191.3|348
1601849700000|2020-10-04 22:15:00|9196.2|9193.4|9195.5|9193.1|9197.2|9194.8|9195.1|9192.6|224
1601850000000|2020-10-04 22:20:00|9195.6|9193.2|9195.1|9192.7|9195.7|9193.3|9194.3|9191.8|264
1601850300000|2020-10-04 22:25:00|9195.3|9192.9|9194.4|9192|9195.8|9193.4|9193.2|9190.8|275
1601850600000|2020-10-04 22:30:00|9194.2|9191.8|9194.9|9192.5|9195.8|9193.4|9193.8|9191.4|258
1601850900000|2020-10-04 22:35:00|9194.7|9192.3|9194.1|9191.7|9195.8|9193.4|9192.8|9190.4|261
1601851200000|2020-10-04 22:40:00|9194|9191.6|9194.3|9191.9|9195.9|9193.5|9193|9190.6|188
1601851500000|2020-10-04 22:45:00|9194.2|9191.8|9191|9188.6|9194.8|9192.4|9190|9187.6|277
1601851800000|2020-10-04 22:50:00|9190.9|9188.5|9184.7|9182.3|9191.7|9189.3|9184.2|9181.8|412
1601852100000|2020-10-04 22:55:00|9184.8|9182.4|9179.8|9177.4|9186.3|9183.9|9178.4|9175.7|394
1601852400000|2020-10-04 23:00:00|9179.5|9177.1|9179.6|9177.2|9182.2|9179.8|9179.2|9176.8|284
1601852700000|2020-10-04 23:05:00|9179.7|9177.3|9177.3|9174.9|9181.9|9179.5|9176.3|9173.9|304
1601853000000|2020-10-04 23:10:00|9177.4|9175|9175.6|9173.2|9178.3|9175.9|9174.5|9172.7|341
1601853300000|2020-10-04 23:15:00|9175.7|9173.3|9169.3|9166.9|9176|9174|9168.4|9166.2|575
1601853600000|2020-10-04 23:20:00|9169.1|9166.7|9168|9165.6|9173.1|9170.7|9166.3|9163.9|500
1601853900000|2020-10-04 23:25:00|9168.1|9165.7|9165.3|9162.9|9169.8|9167.4|9164.3|9161.9|377
1601854200000|2020-10-04 23:30:00|9165.2|9162.8|9170.7|9168.3|9171.1|9169|9163.2|9161.2|677
1601854500000|2020-10-04 23:35:00|9170.8|9168.4|9179|9176.6|9179.6|9177.2|9169.5|9168|435
1601854800000|2020-10-04 23:40:00|9178.9|9176.5|9182.5|9180.1|9183|9180.7|9178|9176.1|351
1601855100000|2020-10-04 23:45:00|9182.4|9180|9183.2|9180.8|9184.5|9182.1|9181.5|9179.4|322
1601855400000|2020-10-04 23:50:00|9183.1|9180.7|9182.4|9180|9183.3|9181.1|9181.9|9179.5|79
1601855700000|2020-10-04 23:55:00|9182.3|9179.9|9181.8|9179.4|9184.5|9182.1|9180.2|9177.8|343
1601856000000|2020-10-05 00:00:00|9181.6|9179.2|9182|9179.6|9185.3|9182.9|9180.5|9178.1|476
1601856300000|2020-10-05 00:05:00|9182.2|9179.8|9187|9184.6|9187.6|9185.2|9182.2|9179.8|318
1601856600000|2020-10-05 00:10:00|9187.1|9184.7|9181.5|9179.1|9187.2|9184.8|9179.7|9177.3|342
1601856900000|2020-10-05 00:15:00|9181.6|9179.2|9183.5|9182|9184.1|9182.1|9179.2|9177|253
1601857200000|2020-10-05 00:20:00|9183.6|9182.1|9181|9178.6|9188.3|9186|9179.9|9177.5|706
1601857500000|2020-10-05 00:25:00|9180.6|9179.1|9182|9179.6|9183.7|9181.8|9180.3|9178.2|399
1601857800000|2020-10-05 00:30:00|9181.7|9179.3|9177|9174.6|9183.2|9181.2|9176.7|9174.3|356
1601858100000|2020-10-05 00:35:00|9177.1|9174.7|9174.6|9172.2|9177.8|9175.6|9172.8|9170.4|355
1601858400000|2020-10-05 00:40:00|9174.5|9172.1|9177|9174.6|9177.1|9175.2|9173.1|9171|285
1601858700000|2020-10-05 00:45:00|9177.1|9174.7|9176.9|9175.4|9177.3|9175.5|9174.9|9173|197
1601859000000|2020-10-05 00:50:00|9177|9175.5|9178.2|9175.8|9179.6|9177.2|9176.5|9174.5|230
1601859300000|2020-10-05 00:55:00|9178.3|9175.9|9180.4|9178|9180.5|9178.5|9177.4|9175.5|213
1601859600000|2020-10-05 01:00:00|9180.3|9177.9|9182.1|9179.7|9184.8|9182.8|9180.2|9177.8|290
1601859900000|2020-10-05 01:05:00|9182.2|9179.8|9178.9|9176.5|9182.2|9179.8|9178.7|9176.3|144
1601860200000|2020-10-05 01:10:00|9178.8|9176.4|9178.6|9176.2|9179.8|9177.9|9177.5|9175.2|175
1601860500000|2020-10-05 01:15:00|9178.7|9176.3|9177.9|9175.5|9178.9|9176.5|9177|9174.6|239
1601860800000|2020-10-05 01:20:00|9178|9175.6|9175.8|9173.4|9178.2|9175.8|9175.3|9172.9|229
1601861100000|2020-10-05 01:25:00|9175.7|9173.3|9174.9|9172.5|9175.8|9173.5|9174.6|9172.2|190
1601861400000|2020-10-05 01:30:00|9174.8|9172.4|9170.6|9169.1|9174.9|9172.5|9170.4|9168|249
1601861700000|2020-10-05 01:35:00|9170.8|9169.3|9171|9168.6|9173.3|9170.9|9170.6|9168.6|246
1601862000000|2020-10-05 01:40:00|9171.1|9168.7|9172.6|9170.2|9173.1|9170.7|9170.7|9168.7|145
1601862300000|2020-10-05 01:45:00|9172.5|9170.1|9172.5|9170.1|9173.2|9170.9|9171.7|9169.4|201
1601862600000|2020-10-05 01:50:00|9172.4|9170|9171|9168.6|9174.5|9172.1|9170.5|9168.5|298
1601862900000|2020-10-05 01:55:00|9170.9|9168.5|9172.3|9169.9|9172.5|9170.1|9169.1|9167.1|252
1601863200000|2020-10-05 02:00:00|9172.4|9170|9173.1|9170.7|9173.8|9171.4|9172.2|9169.8|254
1601863500000|2020-10-05 02:05:00|9173.2|9170.8|9172.8|9170.4|9173.5|9171.1|9172.1|9169.7|163
1601863800000|2020-10-05 02:10:00|9172.7|9170.3|9172.8|9170.4|9173.9|9171.5|9172.5|9170.1|200
1601864100000|2020-10-05 02:15:00|9172.9|9170.5|9168.6|9166.2|9172.9|9170.5|9168.2|9165.8|258
1601864400000|2020-10-05 02:20:00|9168.7|9166.3|9167.6|9165.2|9168.8|9166.4|9166|9163.6|238
1601864700000|2020-10-05 02:25:00|9167.5|9165.1|9168.7|9166.3|9169.5|9167.1|9167.3|9165.1|159
1601865000000|2020-10-05 02:30:00|9168.8|9166.4|9167.9|9165.5|9169.5|9167.1|9167.3|9165.3|194
1601865300000|2020-10-05 02:35:00|9168|9165.6|9169.8|9167.4|9170.5|9168.5|9167.3|9165.3|254
1601865600000|2020-10-05 02:40:00|9169.9|9167.5|9169.7|9168.2|9170.4|9168.2|9168.9|9166.9|165
1601865900000|2020-10-05 02:45:00|9170.2|9167.8|9169.8|9167.4|9170.4|9168.3|9168.9|9167|191
1601866200000|2020-10-05 02:50:00|9169.9|9167.5|9170.3|9167.9|9170.5|9168.3|9169|9167|160
1601866500000|2020-10-05 02:55:00|9170.2|9167.8|9170.2|9167.8|9170.4|9168.5|9168.3|9166.3|170
1601866800000|2020-10-05 03:00:00|9170.3|9167.9|9170.5|9169|9170.9|9169.2|9169.8|9167.8|139
1601867100000|2020-10-05 03:05:00|9170.4|9168.9|9170.5|9168.1|9170.7|9169|9169.7|9167.7|117
1601867400000|2020-10-05 03:10:00|9170.6|9168.2|9171.3|9168.9|9171.3|9169.6|9169.9|9167.9|105
1601867700000|2020-10-05 03:15:00|9171.2|9168.8|9170.2|9168.7|9171.4|9169.4|9169.8|9167.8|146
1601868000000|2020-10-05 03:20:00|9170.6|9168.2|9169.3|9166.9|9170.9|9168.8|9168.6|9166.2|125
1601868300000|2020-10-05 03:25:00|9169.4|9167|9170.3|9167.9|9170.3|9168.3|9168.9|9166.8|146
1601868600000|2020-10-05 03:30:00|9170.5|9168.1|9170.3|9168.8|9170.8|9168.9|9169.5|9167.6|149
1601868900000|2020-10-05 03:35:00|9170.4|9168.9|9170.9|9168.5|9171.3|9169.3|9169.9|9168|200
1601869200000|2020-10-05 03:40:00|9170.7|9168.3|9171.9|9169.5|9172|9170|9170.4|9168|137
1601869500000|2020-10-05 03:45:00|9172|9169.6|9168.3|9166.8|9172|9170|9167.8|9166.1|317
1601869800000|2020-10-05 03:50:00|9168.9|9166.5|9169|9166.6|9169.7|9167.7|9167.9|9166.1|255
1601870100000|2020-10-05 03:55:00|9169.1|9166.7|9170.8|9168.4|9171.1|9168.8|9168.4|9166.4|199
1601870400000|2020-10-05 04:00:00|9170.7|9168.3|9169.7|9168.2|9171.6|9169.6|9169.3|9167.4|173
1601870700000|2020-10-05 04:05:00|9169.6|9168.1|9169.6|9168.1|9170|9168.5|9169.2|9167.7|135
1601871000000|2020-10-05 04:10:00|9169.5|9168|9170|9168.5|9170.8|9168.9|9169.4|9167.8|146
1601871300000|2020-10-05 04:15:00|9170.1|9168.6|9170.7|9169.2|9171.7|9169.7|9170|9168.1|110
1601871600000|2020-10-05 04:20:00|9170.6|9169.1|9172.2|9169.8|9172.4|9170.3|9170.2|9168.3|141
1601871900000|2020-10-05 04:25:00|9171.5|9170|9171.5|9169.1|9172|9170|9170.9|9168.8|102
1601872200000|2020-10-05 04:30:00|9171.4|9169|9171.9|9169.5|9172.5|9170.6|9170.8|9169|148
1601872500000|2020-10-05 04:35:00|9171.8|9169.4|9172|9170.5|9172.9|9170.9|9171.7|9169.4|77
1601872800000|2020-10-05 04:40:00|9172.1|9170.6|9173.5|9172|9174.8|9173|9172|9170.5|130
1601873100000|2020-10-05 04:45:00|9173.6|9172.1|9173.9|9171.5|9174.1|9172.1|9173.4|9171.4|61
1601873400000|2020-10-05 04:50:00|9173.8|9171.4|9174.6|9172.2|9174.7|9172.8|9172.4|9170.7|122
1601873700000|2020-10-05 04:55:00|9174.1|9172.6|9174.7|9172.3|9174.7|9173|9172.8|9171|137
1601874000000|2020-10-05 05:00:00|9174.6|9172.2|9173.4|9171.9|9175.3|9173.8|9173.3|9171.4|169
1601874300000|2020-10-05 05:05:00|9173.9|9171.5|9175.6|9173.2|9175.6|9173.7|9173.5|9171.4|96
1601874600000|2020-10-05 05:10:00|9175.5|9173.1|9175.4|9173|9176.3|9174.6|9175|9173|113
1601874900000|2020-10-05 05:15:00|9175.7|9173.3|9175.1|9173.6|9175.9|9174.4|9174.9|9173|152
1601875200000|2020-10-05 05:20:00|9175|9173.5|9175|9173.5|9175.6|9173.7|9174.3|9172.4|126
1601875500000|2020-10-05 05:25:00|9175.1|9173.6|9174.1|9172.6|9176.4|9174.4|9174.1|9172.2|173
1601875800000|2020-10-05 05:30:00|9174|9172.5|9172.6|9171.1|9174.6|9172.7|9171.8|9170.3|157
1601876100000|2020-10-05 05:35:00|9172.5|9171|9172.5|9171|9173.1|9171.2|9171.7|9169.8|129
1601876400000|2020-10-05 05:40:00|9172.6|9171.1|9173.9|9171.5|9174|9172|9172.4|9170.7|103
1601876700000|2020-10-05 05:45:00|9173.8|9171.4|9172.6|9171.1|9174.3|9172.2|9172.5|9170.6|94
1601877000000|2020-10-05 05:50:00|9172.5|9171|9174.4|9172|9174.4|9172.7|9172.1|9170.1|99
1601877300000|2020-10-05 05:55:00|9174.3|9171.9|9174.2|9171.8|9174.3|9172.2|9172.6|9170.8|140
1601877600000|2020-10-05 06:00:00|9174|9171.6|9178.1|9176.6|9179|9176.9|9173.7|9171.6|480
1601877900000|2020-10-05 06:05:00|9178|9176.5|9178.5|9177|9179.3|9177.8|9176.8|9174.8|402
1601878200000|2020-10-05 06:10:00|9178.4|9176.9|9180|9178.5|9182.6|9181.1|9178.4|9176.9|351
1601878500000|2020-10-05 06:15:00|9179.9|9178.4|9178.5|9177|9180.1|9178.6|9178.1|9176.3|195
1601878800000|2020-10-05 06:20:00|9178.6|9177.1|9181.4|9179.9|9181.8|9180.3|9178.6|9177.1|153
1601879100000|2020-10-05 06:25:00|9181.1|9179.6|9178.1|9176.6|9181.6|9180.1|9177.4|9175.9|275
1601879400000|2020-10-05 06:30:00|9178|9176.5|9176.7|9175.2|9179.2|9177.7|9174.9|9173|292
1601879700000|2020-10-05 06:35:00|9176.8|9175.3|9181.1|9179.6|9181.6|9179.6|9176.2|9174.7|282
1601880000000|2020-10-05 06:40:00|9181|9179.5|9180.9|9179.4|9182.6|9181|9180.1|9178.4|193
1601880300000|2020-10-05 06:45:00|9181|9179.5|9178.5|9177|9182.2|9180.7|9178.5|9177|244
1601880600000|2020-10-05 06:50:00|9178.6|9177.1|9180.9|9179.4|9181.9|9179.9|9178.2|9176.7|248
1601880900000|2020-10-05 06:55:00|9180.8|9179.3|9181.9|9180.4|9182.4|9180.9|9179|9177|247
1601881200000|2020-10-05 07:00:00|9182|9180.5|9181.8|9180.3|9184.3|9182.8|9181.7|9180.1|360
1601881500000|2020-10-05 07:05:00|9181.9|9180.4|9176.5|9175|9182.8|9181.3|9175.4|9173.9|338
1601881800000|2020-10-05 07:10:00|9176.4|9174.9|9177.1|9175.6|9178.3|9176.8|9176.1|9174.6|401
1601882100000|2020-10-05 07:15:00|9177.2|9175.7|9173|9171.5|9177.9|9176.4|9172.4|9170.9|385
1601882400000|2020-10-05 07:20:00|9172.6|9171.1|9173.1|9171.6|9174.7|9173.2|9172|9170.5|454
1601882700000|2020-10-05 07:25:00|9173|9171.5|9180.6|9179.1|9181.7|9180.2|9172.8|9171.3|518
1601883000000|2020-10-05 07:30:00|9180.5|9179|9177.2|9175.7|9182.1|9180.6|9177.2|9175.7|444
1601883300000|2020-10-05 07:35:00|9177.1|9175.6|9176.8|9175.3|9180|9178.5|9176.5|9174.9|392
1601883600000|2020-10-05 07:40:00|9176.9|9175.4|9180|9178.5|9180.9|9178.9|9176|9174.5|311
1601883900000|2020-10-05 07:45:00|9180.1|9178.6|9177.8|9176.3|9180.1|9178.6|9175.5|9174|392
1601884200000|2020-10-05 07:50:00|9177.7|9176.2|9179.1|9176.7|9180.1|9178.6|9176.5|9174.8|369
1601884500000|2020-10-05 07:55:00|9179.2|9176.8|9178.5|9176.1|9179.3|9177.8|9174.5|9173|542
1601884800000|2020-10-05 08:00:00|9178.1|9176.6|9176.4|9174.9|9178.6|9177.1|9175.7|9174|442
1601885100000|2020-10-05 08:05:00|9176.5|9175|9176.9|9175.4|9177.7|9176.1|9174.4|9172.7|392
1601885400000|2020-10-05 08:10:00|9176.8|9175.3|9175.5|9174|9178|9176.5|9175|9173.5|400
1601885700000|2020-10-05 08:15:00|9175.4|9173.9|9174.9|9173.4|9176|9174.5|9171.5|9169.8|496
1601886000000|2020-10-05 08:20:00|9175.1|9173.6|9177.8|9176.3|9178.5|9177|9173.4|9171.9|426
1601886300000|2020-10-05 08:25:00|9177.7|9176.2|9178.3|9176.8|9178.6|9177.1|9176.6|9175.1|330
1601886600000|2020-10-05 08:30:00|9178.4|9176.9|9179.4|9177.9|9179.4|9177.9|9176.1|9174.6|383
1601886900000|2020-10-05 08:35:00|9179.3|9177.8|9179.1|9177.6|9179.4|9177.9|9176.4|9174.9|291
1601887200000|2020-10-05 08:40:00|9179.2|9177.7|9179.8|9178.3|9182.2|9180.7|9178.4|9176.9|296
1601887500000|2020-10-05 08:45:00|9179.4|9177.9|9173|9171.5|9179.9|9178.4|9172.4|9170.9|431
1601887800000|2020-10-05 08:50:00|9173.1|9171.6|9170.9|9169.4|9173.4|9171.9|9169.8|9168.3|384
1601888100000|2020-10-05 08:55:00|9171|9169.5|9165.7|9164.2|9171.2|9169.7|9164.4|9162.9|402
1601888400000|2020-10-05 09:00:00|9165.6|9164.1|9162.9|9161.4|9167|9165.5|9161.6|9160.1|392
1601888700000|2020-10-05 09:05:00|9162.8|9161.3|9162.2|9160.7|9163.3|9161.8|9161.1|9159.6|346
1601889000000|2020-10-05 09:10:00|9162.3|9160.8|9160.2|9158.7|9162.5|9160.9|9159.8|9158.3|382
1601889300000|2020-10-05 09:15:00|9159.9|9158.4|9160.1|9158.6|9161.4|9159.9|9159.4|9157.6|282
1601889600000|2020-10-05 09:20:00|9160.3|9158.8|9159.7|9158.2|9161.9|9160|9159.2|9157.7|207
1601889900000|2020-10-05 09:25:00|9159.2|9157.7|9159.5|9158|9163.1|9161.2|9159.2|9157.7|354
1601890200000|2020-10-05 09:30:00|9159.8|9158.3|9157.4|9155.9|9159.9|9158.4|9157|9155.3|324
1601890500000|2020-10-05 09:35:00|9157.3|9155.8|9158.5|9157|9159.6|9158.1|9156.8|9155.3|344
1601890800000|2020-10-05 09:40:00|9158.4|9156.9|9161.1|9159.6|9161.2|9159.7|9157.2|9155.7|276
1601891100000|2020-10-05 09:45:00|9161.2|9159.7|9159.3|9157.8|9161.3|9159.8|9158.2|9156.7|279
1601891400000|2020-10-05 09:50:00|9159.2|9157.7|9158|9156.5|9159.5|9158|9157.9|9156.4|330
1601891700000|2020-10-05 09:55:00|9157.9|9156.4|9161.6|9160.1|9162.6|9161.1|9156.9|9155.4|313
1601892000000|2020-10-05 10:00:00|9161.5|9160|9164.8|9163.3|9164.9|9163.4|9160.9|9159.4|349
1601892300000|2020-10-05 10:05:00|9164.9|9163.4|9164.6|9162.2|9164.9|9163.4|9163.4|9161.9|146
1601892600000|2020-10-05 10:10:00|9164.5|9162.1|9169|9167.5|9170.2|9168.7|9164.1|9162.1|290
1601892900000|2020-10-05 10:15:00|9169.2|9167.7|9171.4|9169|9172|9170|9169.1|9167.6|256
1601893200000|2020-10-05 10:20:00|9171.5|9169.1|9170.9|9169.4|9172.3|9170.4|9169.9|9168.4|256
1601893500000|2020-10-05 10:25:00|9171|9169.5|9169.8|9168.3|9171.6|9170.1|9169.7|9168.2|226
1601893800000|2020-10-05 10:30:00|9169.9|9168.4|9171.3|9169.8|9172.2|9170.4|9168.4|9166.9|313
1601894100000|2020-10-05 10:35:00|9171.2|9169.7|9170.5|9169|9171.5|9170|9169|9167.2|309
1601894400000|2020-10-05 10:40:00|9170.7|9169.2|9170.8|9168.4|9171.2|9169.7|9168.8|9167.1|271
1601894700000|2020-10-05 10:45:00|9170.5|9169|9166.6|9165.1|9170.7|9169.1|9166.4|9164.9|231
1601895000000|2020-10-05 10:50:00|9166.7|9165.2|9166.6|9165.1|9168.4|9166.6|9166.1|9164.6|291
1601895300000|2020-10-05 10:55:00|9166.5|9165|9166.3|9164.8|9167.3|9165.4|9164.3|9162.7|282
1601895600000|2020-10-05 11:00:00|9166.4|9164.9|9166.3|9164.8|9169.2|9167.7|9164.3|9162.8|301
1601895900000|2020-10-05 11:05:00|9166.2|9164.7|9164.5|9163|9166.7|9165.2|9163.6|9162.1|278
1601896200000|2020-10-05 11:10:00|9164.6|9163.1|9165|9163.5|9165.9|9164.4|9163.4|9161.9|219
1601896500000|2020-10-05 11:15:00|9164.9|9163.4|9166.4|9164.9|9166.6|9165.1|9163.9|9162.4|199
1601896800000|2020-10-05 11:20:00|9166.5|9165|9168.6|9167.1|9169.3|9167.8|9166.1|9164.6|231
1601897100000|2020-10-05 11:25:00|9168.9|9167.4|9169|9167.5|9169.4|9167.9|9167.6|9166.1|237
1601897400000|2020-10-05 11:30:00|9168.9|9167.4|9168.6|9167.1|9170|9168.5|9168.4|9166.9|311
1601897700000|2020-10-05 11:35:00|9168.7|9167.2|9165.9|9164.4|9169.4|9167.9|9165.2|9163.7|288
1601898000000|2020-10-05 11:40:00|9165.6|9164.1|9163.2|9161.7|9165.9|9164.4|9161.9|9160.4|293
1601898300000|2020-10-05 11:45:00|9163.4|9161.9|9162.8|9161.3|9163.5|9162|9161.2|9159.7|403
1601898600000|2020-10-05 11:50:00|9162.7|9161.2|9161.7|9160.2|9162.8|9161.3|9160.1|9158.6|317
1601898900000|2020-10-05 11:55:00|9161.6|9160.1|9164.6|9163.1|9164.7|9163.2|9160.5|9159|524
1601899200000|2020-10-05 12:00:00|9164.7|9163.2|9166|9164.5|9166.2|9164.6|9164.3|9162.8|290
1601899500000|2020-10-05 12:05:00|9165.9|9164.4|9166.4|9164.9|9166.9|9165.4|9164.9|9163.4|258
1601899800000|2020-10-05 12:10:00|9166.3|9164.8|9161.9|9160.4|9166.3|9164.8|9161.6|9160.1|273
1601900100000|2020-10-05 12:15:00|9161.8|9160.3|9163|9161.5|9164.5|9162.7|9160.6|9159.1|315
1601900400000|2020-10-05 12:20:00|9163.1|9161.6|9162.7|9161.2|9164.2|9162.7|9162.4|9160.9|227
1601900700000|2020-10-05 12:25:00|9162.8|9161.3|9164.2|9162.7|9165|9163.5|9162.3|9160.8|326
1601901000000|2020-10-05 12:30:00|9164.3|9162.8|9163.4|9161.9|9165.8|9163.8|9160.8|9159.3|313
1601901300000|2020-10-05 12:35:00|9163.3|9161.8|9162.8|9161.3|9163.7|9162.2|9161.3|9159.8|229
1601901600000|2020-10-05 12:40:00|9162.7|9161.2|9167|9165.5|9167.1|9165.6|9162.7|9161.2|267
1601901900000|2020-10-05 12:45:00|9167.1|9165.6|9165.8|9164.3|9167.4|9165.7|9164.1|9162.1|288
1601902200000|2020-10-05 12:50:00|9166.1|9164.6|9165.9|9164.4|9166.6|9165.1|9165.3|9163.8|232
1601902500000|2020-10-05 12:55:00|9165.8|9164.3|9163.9|9162.4|9165.8|9164.3|9162.9|9161.4|353
1601902800000|2020-10-05 13:00:00|9163.6|9162.1|9162.2|9160.7|9163.6|9162.1|9160.2|9158.7|335
1601903100000|2020-10-05 13:05:00|9162.3|9160.8|9164.6|9162.2|9164.8|9163.3|9161.9|9160.4|352
1601903400000|2020-10-05 13:10:00|9164.5|9162.1|9161.6|9160.1|9164.5|9162.5|9159.4|9157.9|365
1601903700000|2020-10-05 13:15:00|9161.7|9160.2|9163.3|9160.9|9164.5|9162.5|9160.5|9159|314
1601904000000|2020-10-05 13:20:00|9163.2|9160.8|9160.8|9159.3|9163.4|9161.6|9160.4|9158.7|258
1601904300000|2020-10-05 13:25:00|9160.7|9159.2|9163|9160.6|9163|9161.1|9160.7|9158.7|287
1601904600000|2020-10-05 13:30:00|9162.9|9160.5|9153.2|9151.7|9163.1|9161.1|9152.9|9151.2|808
1601904900000|2020-10-05 13:35:00|9152.9|9151.4|9153.6|9152.1|9154.5|9152.9|9149|9147.3|566
1601905200000|2020-10-05 13:40:00|9153.5|9152|9156.1|9153.7|9156.6|9155|9151.7|9149.5|409
1601905500000|2020-10-05 13:45:00|9156.2|9153.8|9156.2|9154.7|9157.8|9156.2|9155.3|9153.4|507
1601905800000|2020-10-05 13:50:00|9156.1|9154.6|9151.7|9150.2|9156.5|9154.8|9149.7|9148|579
1601906100000|2020-10-05 13:55:00|9151.8|9150.3|9152.9|9149.7|9153.9|9151|9150.1|9148.5|486
1601906400000|2020-10-05 14:00:00|9152.7|9149.9|9152.1|9150.6|9157.2|9155.1|9150.9|9148.5|784
1601906700000|2020-10-05 14:05:00|9151.9|9150.4|9146.9|9145.4|9153.5|9151.5|9145.9|9144.4|640
1601907000000|2020-10-05 14:10:00|9146.7|9145.2|9148.1|9145.7|9149.9|9147.7|9145.9|9144.2|492
1601907300000|2020-10-05 14:15:00|9148|9145.6|9153|9151.5|9153.5|9151.5|9147.8|9145.6|397
1601907600000|2020-10-05 14:20:00|9152.9|9151.4|9149.4|9147.9|9153.6|9151.8|9146.7|9144.8|416
1601907900000|2020-10-05 14:25:00|9149.3|9147.8|9152.9|9150.5|9152.9|9150.8|9146.2|9144.4|444
1601908200000|2020-10-05 14:30:00|9152.8|9150.4|9152.4|9150.9|9153|9150.9|9149.1|9147.2|507
1601908500000|2020-10-05 14:35:00|9152.6|9151.1|9154.2|9152.7|9156.5|9154.5|9151.8|9149.9|534
1601908800000|2020-10-05 14:40:00|9154.1|9152.6|9155.5|9153.1|9157.4|9155.5|9153.5|9151.7|476
1601909100000|2020-10-05 14:45:00|9155.6|9153.2|9156.3|9154.8|9158.3|9156.4|9154.3|9152.6|590
1601909400000|2020-10-05 14:50:00|9156.6|9155.1|9149.6|9148.1|9157.3|9155.4|9149.5|9148|620
1601909700000|2020-10-05 14:55:00|9149.7|9148.2|9151.8|9150.3|9153.2|9151.4|9148.5|9146.7|477
1601910000000|2020-10-05 15:00:00|9151.9|9150.4|9153.4|9151.9|9156.4|9154.4|9151.2|9149.7|455
1601910300000|2020-10-05 15:05:00|9153.3|9151.8|9152.6|9151.1|9153.5|9151.9|9150.9|9149.4|344
1601910600000|2020-10-05 15:10:00|9152.5|9151|9152.7|9151.2|9153.9|9152|9151.6|9149.6|297
1601910900000|2020-10-05 15:15:00|9153.1|9150.7|9152.9|9151.4|9155.4|9153.7|9151.5|9149.4|343
1601911200000|2020-10-05 15:20:00|9153.4|9151.9|9156.8|9155.3|9156.8|9155.3|9153.4|9151.5|304
1601911500000|2020-10-05 15:25:00|9156.7|9155.2|9155.9|9153.5|9157.1|9155.3|9154.2|9152.6|396
1601911800000|2020-10-05 15:30:00|9155.4|9153.9|9156.9|9155.4|9158|9156.1|9153.5|9151.4|446
1601912100000|2020-10-05 15:35:00|9157.4|9155|9154.8|9152.4|9157.8|9155.9|9154.3|9152.3|401
1601912400000|2020-10-05 15:40:00|9154.9|9152.5|9152|9150.5|9154.9|9152.8|9151.7|9149.7|334
1601912700000|2020-10-05 15:45:00|9152.3|9150.8|9156.6|9155.1|9158.1|9156.1|9151.7|9149.9|373
1601913000000|2020-10-05 15:50:00|9156.7|9155.2|9157.6|9156.1|9158.5|9156.6|9155.2|9153.2|345
1601913300000|2020-10-05 15:55:00|9157.7|9156.2|9155.8|9153.4|9159|9157|9155.2|9153.3|293
1601913600000|2020-10-05 16:00:00|9155.7|9153.3|9154.5|9152.1|9156.4|9154.4|9154|9152.1|357
1601913900000|2020-10-05 16:05:00|9154.1|9152.6|9154.3|9152.8|9156|9154|9152.3|9150.5|227
1601914200000|2020-10-05 16:10:00|9154.2|9152.7|9153.5|9152|9154.6|9152.9|9152.1|9150.6|257
1601914500000|2020-10-05 16:15:00|9153.6|9152.1|9157.9|9156.4|9159|9157.1|9152.8|9151.1|239
1601914800000|2020-10-05 16:20:00|9158.3|9155.9|9156.9|9155.4|9158.5|9157|9156.9|9155.4|184
1601915100000|2020-10-05 16:25:00|9157|9155.5|9154.4|9152.9|9157|9155.5|9154.2|9152.5|193
1601915400000|2020-10-05 16:30:00|9154.5|9153|9155.2|9153.7|9156.9|9155.4|9154.5|9152.5|212
1601915700000|2020-10-05 16:35:00|9155.1|9153.6|9156.2|9154.7|9157.1|9155.2|9154.9|9153.4|229
1601916000000|2020-10-05 16:40:00|9156.8|9154.4|9156.2|9154.7|9157.3|9155.5|9156.1|9154.3|170
1601916300000|2020-10-05 16:45:00|9156|9154.5|9156.6|9155.1|9156.8|9155.1|9155.8|9154|218
1601916600000|2020-10-05 16:50:00|9156.5|9155|9156.3|9154.8|9157.3|9155.8|9155.8|9154.3|185
1601916900000|2020-10-05 16:55:00|9156.2|9154.7|9156.6|9155.1|9158.8|9157|9156|9154.5|295
1601917200000|2020-10-05 17:00:00|9157|9154.6|9156.9|9155.4|9159|9157.1|9156.5|9154.6|227
1601917500000|2020-10-05 17:05:00|9156.8|9155.3|9156.8|9155.3|9158.6|9156.8|9156.6|9155.1|161
1601917800000|2020-10-05 17:10:00|9157.2|9155.7|9157.8|9156.3|9158.2|9156.4|9156.6|9154.6|185
1601918100000|2020-10-05 17:15:00|9157.9|9156.4|9158|9156.5|9158.8|9156.9|9156.5|9155|214
1601918400000|2020-10-05 17:20:00|9157.9|9156.4|9157.9|9156.4|9158.5|9156.8|9157.7|9155.8|170
1601918700000|2020-10-05 17:25:00|9158|9156.5|9156.9|9155.4|9158.4|9156.9|9156.7|9155.2|204
1601919000000|2020-10-05 17:30:00|9156.8|9155.3|9156.6|9155.1|9157.2|9155.5|9156.3|9154.5|141
1601919300000|2020-10-05 17:35:00|9156.5|9155|9158.1|9156.6|9159|9157.3|9156.2|9154.6|202
1601919600000|2020-10-05 17:40:00|9158.2|9156.7|9157|9155.5|9158.8|9157|9156.8|9155.3|175
1601919900000|2020-10-05 17:45:00|9156.8|9155.3|9158.8|9157.3|9159.7|9157.7|9156.2|9154.7|238
1601920200000|2020-10-05 17:50:00|9158.7|9157.2|9159.3|9157.8|9159.5|9158|9157.6|9155.8|272
1601920500000|2020-10-05 17:55:00|9159.2|9157.7|9159.3|9157.8|9159.3|9157.8|9157.5|9155.5|297
1601920800000|2020-10-05 18:00:00|9159.4|9157.9|9159.9|9158.4|9160.3|9158.7|9158.9|9157.4|198
1601921100000|2020-10-05 18:05:00|9159.8|9158.3|9158.3|9156.8|9161|9159.5|9158|9156|239
1601921400000|2020-10-05 18:10:00|9158.2|9156.7|9158.5|9157|9159.3|9157.4|9157.3|9155.5|260
1601921700000|2020-10-05 18:15:00|9158.4|9156.9|9158.3|9156.8|9159.1|9157.1|9157.9|9156.2|176
1601922000000|2020-10-05 18:20:00|9158.4|9156.9|9158.2|9156.7|9158.7|9156.9|9157.9|9156|151
1601922300000|2020-10-05 18:25:00|9158.1|9156.6|9159|9156.6|9159.1|9157.1|9157|9155.4|237
1601922600000|2020-10-05 18:30:00|9158.9|9156.5|9161.9|9160.4|9162.1|9160.5|9157.8|9156|262
1601922900000|2020-10-05 18:35:00|9162|9160.5|9161.7|9160.2|9163.2|9161.4|9161.1|9159.2|217
1601923200000|2020-10-05 18:40:00|9161.6|9160.1|9161.2|9159.7|9162.4|9160.6|9161|9159.5|177
1601923500000|2020-10-05 18:45:00|9161.1|9159.6|9162.2|9160.7|9162.7|9161.2|9161.1|9159.3|127
1601923800000|2020-10-05 18:50:00|9162.1|9160.6|9162.7|9161.2|9162.8|9161.3|9161.8|9160.3|104
1601924100000|2020-10-05 18:55:00|9162.8|9161.3|9161|9159.5|9164.1|9162.6|9159.8|9158.2|285
1601924400000|2020-10-05 19:00:00|9161.1|9159.6|9157.2|9155.7|9161.2|9159.7|9156.5|9155|342
1601924700000|2020-10-05 19:05:00|9157.1|9155.6|9159.4|9157.9|9160.7|9158.6|9156|9154.5|317
1601925000000|2020-10-05 19:10:00|9159.3|9157.8|9159|9157.5|9160.2|9158.3|9158.9|9157.4|196
1601925300000|2020-10-05 19:15:00|9159.1|9157.6|9157.9|9156.4|9159.4|9157.7|9156.9|9155.2|250
1601925600000|2020-10-05 19:20:00|9157.7|9156.2|9156.9|9155.4|9158|9156.3|9156.8|9155.1|144
1601925900000|2020-10-05 19:25:00|9156.5|9155|9157.6|9155.2|9158.4|9156.9|9155.9|9154.1|178
1601926200000|2020-10-05 19:30:00|9157.7|9155.3|9156.2|9154.7|9158.4|9156.8|9155.7|9153.8|178
1601926500000|2020-10-05 19:35:00|9156.1|9154.6|9156.3|9154.8|9157.6|9155.5|9156|9154.1|176
1601926800000|2020-10-05 19:40:00|9156.2|9154.7|9155.6|9154.1|9156.9|9155.4|9155.6|9154|168
1601927100000|2020-10-05 19:45:00|9155.7|9154.2|9155.4|9153.9|9156.9|9155|9155.3|9153.6|157
1601927400000|2020-10-05 19:50:00|9155.2|9153.7|9155.4|9153.9|9156.5|9155|9155|9153.4|184
1601927700000|2020-10-05 19:55:00|9155.5|9154|9154.6|9153.1|9156.6|9154.8|9154.3|9152.8|275
1601928000000|2020-10-05 20:00:00|9154.7|9153.2|9153.8|9152.3|9157.1|9155.4|9153.6|9151.7|209
1601928300000|2020-10-05 20:05:00|9154.1|9152.6|9150.8|9148.4|9155.1|9153.3|9150.2|9148.2|228
1601928600000|2020-10-05 20:10:00|9150.7|9148.3|9148|9146.5|9150.9|9149|9147.1|9145.3|297
1601928900000|2020-10-05 20:15:00|9148.1|9146.6|9152.5|9150.1|9152.5|9150.1|9148.1|9146.4|158
1601929200000|2020-10-05 20:20:00|9152.4|9150|9152.6|9150.2|9152.7|9150.8|9151.1|9149.2|144
1601929500000|2020-10-05 20:25:00|9152.7|9150.3|9151|9148.6|9153.1|9150.7|9149.2|9147|176
1601929800000|2020-10-05 20:30:00|9150.9|9148.5|9153.4|9151|9154.4|9152|9150.8|9148.4|195
1601930100000|2020-10-05 20:35:00|9153.3|9150.9|9153.4|9151|9153.7|9151.8|9152.9|9150.8|74
1601930400000|2020-10-05 20:40:00|9153.3|9150.9|9153.5|9151.1|9153.8|9151.9|9153|9150.9|110
1601930700000|2020-10-05 20:45:00|9153.6|9151.2|9151.1|9148.7|9153.7|9151.6|9151|9148.6|157
1601931000000|2020-10-05 20:50:00|9151.2|9148.8|9151.2|9148.8|9152.2|9150|9150.9|9148.5|151
1601931300000|2020-10-05 20:55:00|9151.3|9148.9|9156.9|9151.9|9157.2|9152.2|9150.2|9147.6|299
1601931600000|2020-10-05 21:00:00|9157|9152|9157.4|9152.4|9158.1|9153.1|9156|9151|45
1601931900000|2020-10-05 21:05:00|9158.5|9153.5|9157.4|9152.4|9159.3|9154.3|9156.2|9151.2|116
1601932200000|2020-10-05 21:10:00|9157.3|9152.3|9158|9153|9158.8|9153.8|9156.4|9151.4|147
1601932500000|2020-10-05 21:15:00|9157.7|9152.7|9157|9152|9159.2|9154.2|9156.6|9151.6|138
1601932800000|2020-10-05 21:20:00|9157.1|9152.1|9156.9|9153.1|9159.2|9154.2|9155.9|9150.9|147
1601933100000|2020-10-05 21:25:00|9156.8|9153.5|9158.4|9153.4|9158.9|9153.9|9155.3|9150.3|127
1601933400000|2020-10-05 21:30:00|9158.3|9153.3|9156.5|9151.5|9158.8|9153.8|9156.2|9151.2|270
1601933700000|2020-10-05 21:35:00|9156.7|9151.7|9157.4|9152.4|9158|9153|9156|9151|145
1601934000000|2020-10-05 21:40:00|9157.6|9152.6|9157.5|9152.9|9158.5|9153.5|9155.8|9150.8|173
1601934300000|2020-10-05 21:45:00|9157.7|9152.5|9158.9|9153.9|9159.4|9154.4|9156.7|9152.4|264
1601934600000|2020-10-05 21:50:00|9159|9154|9158.9|9153.9|9159.9|9154.9|9156|9153.1|262
1601934900000|2020-10-05 21:55:00|9158.8|9153.8|9157.1|9152.1|9159.6|9154.6|9156.2|9152.1|191
1601935200000|2020-10-05 22:00:00|9157.7|9152.7|9155.3|9152|9157.8|9152.8|9153.9|9149.6|859
1601935500000|2020-10-05 22:05:00|9155.4|9152.1|9152.9|9150.5|9157|9152.5|9152.3|9149.9|312
1601935800000|2020-10-05 22:10:00|9153|9150.6|9153|9150.6|9154|9151.6|9152.4|9149.9|158
1601936100000|2020-10-05 22:15:00|9152.9|9150.5|9152.8|9150.4|9153|9150.6|9152.5|9150|129
1601936400000|2020-10-05 22:20:00|9152.9|9150.5|9152.7|9150.3|9153|9150.6|9152.5|9150.1|88
1601936700000|2020-10-05 22:25:00|9152.8|9150.4|9153|9150.6|9153.2|9150.8|9152.5|9150.1|71
1601937000000|2020-10-05 22:30:00|9153.1|9150.7|9153.7|9151.3|9153.9|9151.5|9152.5|9150.1|106
1601937300000|2020-10-05 22:35:00|9153.5|9151.1|9153.5|9151.1|9154|9151.6|9153.1|9150.7|77
1601937600000|2020-10-05 22:40:00|9153.6|9151.2|9153.8|9151.4|9154.1|9151.7|9153.4|9151|64
1601937900000|2020-10-05 22:45:00|9153.7|9151.3|9153.2|9150.8|9154|9151.6|9153|9150.6|82
1601938200000|2020-10-05 22:50:00|9153.1|9150.7|9153.1|9150.7|9153.7|9151.3|9152.9|9150.5|61
1601938500000|2020-10-05 22:55:00|9153|9150.6|9153.1|9150.7|9153.3|9150.9|9152.9|9150.5|56
1601938800000|2020-10-05 23:00:00|9153.2|9150.8|9155|9152.6|9155.2|9152.8|9152.8|9150.4|177
1601939100000|2020-10-05 23:05:00|9154.9|9152.5|9155.1|9152.7|9155.3|9152.9|9154.3|9151.9|130
1601939400000|2020-10-05 23:10:00|9155.2|9152.8|9153.8|9151.4|9155.6|9153.2|9153.6|9151.2|109
1601939700000|2020-10-05 23:15:00|9153.7|9151.3|9153.5|9151.1|9153.8|9151.8|9152.8|9150.5|126
1601940000000|2020-10-05 23:20:00|9153.4|9151|9153.1|9150.7|9153.5|9151.1|9153|9150.6|73
1601940300000|2020-10-05 23:25:00|9153|9150.6|9153.4|9151|9153.4|9151.2|9152.7|9150.6|100
1601940600000|2020-10-05 23:30:00|9153.3|9150.9|9153.6|9151.2|9154.1|9151.7|9153.2|9150.9|87
1601940900000|2020-10-05 23:35:00|9153.7|9151.3|9152.5|9150.1|9153.9|9151.6|9152|9150.1|64
1601941200000|2020-10-05 23:40:00|9152.6|9150.2|9152.6|9150.2|9152.8|9150.6|9151.5|9149.5|92
1601941500000|2020-10-05 23:45:00|9152.5|9150.1|9152.7|9151.2|9153.1|9151.2|9151.2|9148.9|131
1601941800000|2020-10-05 23:50:00|9153.2|9150.8|9152.3|9150.8|9154.4|9152.4|9151.7|9149.5|223
1601942100000|2020-10-05 23:55:00|9152.4|9150.9|9152.3|9150.8|9153.6|9151.6|9152.1|9149.7|128
1601942400000|2020-10-06 00:00:00|9152.4|9150.9|9152|9149.6|9154|9152|9151.1|9148.7|229
1601942700000|2020-10-06 00:05:00|9151.9|9149.5|9151.5|9150|9152.9|9150.9|9151.5|9149.5|142
1601943000000|2020-10-06 00:10:00|9151.7|9150.2|9149.3|9146.9|9152|9150.3|9148.9|9146.7|190
1601943300000|2020-10-06 00:15:00|9149.2|9146.8|9149.4|9147|9149.4|9147.5|9148.1|9146.3|173
1601943600000|2020-10-06 00:20:00|9149.3|9146.9|9147.8|9145.4|9149.4|9147.3|9147.3|9145.3|130
1601943900000|2020-10-06 00:25:00|9147.7|9145.3|9149.3|9146.9|9149.5|9147.1|9147.7|9145.3|76
1601944200000|2020-10-06 00:30:00|9149.4|9147|9150.4|9148|9150.5|9148.4|9148.7|9146.3|134
1601944500000|2020-10-06 00:35:00|9150.3|9147.9|9151.9|9149.5|9152.3|9150.1|9149.1|9147.1|147
1601944800000|2020-10-06 00:40:00|9151.4|9149.9|9150.6|9148.2|9151.9|9150|9150.5|9148.1|146
1601945100000|2020-10-06 00:45:00|9150.7|9148.3|9150.9|9148.5|9152.3|9150.3|9150.5|9148.2|115
1601945400000|2020-10-06 00:50:00|9150.8|9148.4|9149.8|9147.4|9150.9|9148.9|9148.7|9146.8|129
1601945700000|2020-10-06 00:55:00|9149.6|9147.2|9149.5|9147.1|9150.8|9148.7|9148.9|9146.5|175
1601946000000|2020-10-06 01:00:00|9149.4|9147|9149.8|9147.4|9150.3|9148.2|9148.4|9146.5|200
1601946300000|2020-10-06 01:05:00|9149.9|9147.5|9151.3|9148.9|9151.3|9149.5|9149.2|9147.1|119
1601946600000|2020-10-06 01:10:00|9151.4|9149|9150.1|9148.6|9151.5|9149.6|9150.1|9148.6|67
1601946900000|2020-10-06 01:15:00|9150|9148.5|9151.3|9148.9|9152.1|9150.1|9150|9147.9|162
1601947200000|2020-10-06 01:20:00|9151.5|9149.1|9151|9148.6|9152.1|9150|9150.7|9148.5|139
1601947500000|2020-10-06 01:25:00|9151.1|9148.7|9151.5|9149.1|9151.5|9149.1|9149.8|9147.8|136
1601947800000|2020-10-06 01:30:00|9151.4|9149|9151.4|9149|9152|9150.1|9150.9|9148.8|111
1601948100000|2020-10-06 01:35:00|9151.1|9149.6|9151.7|9150.2|9152.3|9150.3|9151|9149.1|137
1601948400000|2020-10-06 01:40:00|9151.6|9150.1|9151.8|9150.3|9152.5|9150.3|9150.5|9148.6|162
1601948700000|2020-10-06 01:45:00|9151.7|9150.2|9153.2|9150.8|9153.2|9151.3|9151.4|9149.4|144
1601949000000|2020-10-06 01:50:00|9153.3|9150.9|9153.7|9151.3|9153.8|9151.6|9152.4|9150.3|170
1601949300000|2020-10-06 01:55:00|9153.8|9151.4|9153.3|9150.9|9153.9|9151.5|9152.1|9150.2|216
1601949600000|2020-10-06 02:00:00|9153.4|9151|9153.7|9151.3|9155.1|9153.1|9153.1|9150.8|204
1601949900000|2020-10-06 02:05:00|9153.6|9151.2|9152.9|9150.5|9153.8|9151.4|9152.1|9150.2|152
1601950200000|2020-10-06 02:10:00|9152.8|9150.4|9153|9150.6|9153|9150.9|9152.4|9150.3|112
1601950500000|2020-10-06 02:15:00|9152.9|9150.5|9152.4|9150|9152.9|9150.8|9151.8|9149.5|120
1601950800000|2020-10-06 02:20:00|9152.3|9149.9|9152|9149.6|9152.7|9150.7|9151.8|9149.4|106
1601951100000|2020-10-06 02:25:00|9152.1|9149.7|9151.2|9148.8|9152.9|9150.5|9151.1|9148.7|96
1601951400000|2020-10-06 02:30:00|9151.3|9148.9|9151.3|9148.9|9151.5|9149.6|9150.8|9148.7|110
1601951700000|2020-10-06 02:35:00|9151.4|9149|9151.3|9148.9|9151.4|9149.6|9150.8|9148.7|63
1601952000000|2020-10-06 02:40:00|9151.4|9149|9151.5|9150|9151.6|9150|9150.8|9148.9|85
1601952300000|2020-10-06 02:45:00|9151.9|9149.5|9152|9149.6|9152.1|9150.1|9151|9148.9|84
1601952600000|2020-10-06 02:50:00|9151.5|9150|9151.8|9149.4|9152.3|9150.3|9151.4|9149.3|79
1601952900000|2020-10-06 02:55:00|9151.9|9149.5|9151.6|9149.2|9152.3|9150.3|9151|9149.1|131
1601953200000|2020-10-06 03:00:00|9151.7|9149.3|9151.8|9150.3|9152.8|9150.6|9151.2|9149.2|103
1601953500000|2020-10-06 03:05:00|9152.3|9149.9|9151.1|9149.6|9152.4|9150.6|9151|9149.1|88
1601953800000|2020-10-06 03:10:00|9151.2|9149.7|9149.4|9147|9151.3|9149.7|9148.8|9147|94
1601954100000|2020-10-06 03:15:00|9149|9147.5|9148.6|9147.1|9149.7|9147.9|9147.5|9145.5|233
1601954400000|2020-10-06 03:20:00|9148.7|9147.2|9149.5|9148|9149.9|9148|9148.5|9147|146
1601954700000|2020-10-06 03:25:00|9149.4|9147.9|9149.7|9147.3|9149.8|9148|9148.4|9146.9|127
1601955000000|2020-10-06 03:30:00|9149.8|9147.4|9147.2|9144.8|9149.9|9147.9|9144.5|9142.5|361
1601955300000|2020-10-06 03:35:00|9147.3|9144.9|9147.7|9145.3|9148.5|9146.4|9146.8|9144.8|296
1601955600000|2020-10-06 03:40:00|9147.6|9145.2|9147.7|9146.2|9148.9|9147|9147.3|9145.1|154
1601955900000|2020-10-06 03:45:00|9148.1|9145.7|9149|9147.5|9149.7|9147.9|9147.6|9145.5|192
1601956200000|2020-10-06 03:50:00|9149.1|9147.6|9149.7|9147.3|9150|9147.9|9148.8|9146.7|131
1601956500000|2020-10-06 03:55:00|9149.6|9147.2|9148.9|9146.5|9149.8|9147.7|9148.6|9146.4|151
1601956800000|2020-10-06 04:00:00|9148.8|9146.4|9149.7|9148.2|9150.4|9148.4|9148.8|9146.4|107
1601957100000|2020-10-06 04:05:00|9149.6|9148.1|9149.8|9147.4|9150.1|9148.2|9149.4|9147.2|59
1601957400000|2020-10-06 04:10:00|9149.7|9147.3|9149.8|9147.4|9150.4|9148|9149.3|9147.1|67
1601957700000|2020-10-06 04:15:00|9149.7|9147.3|9148.9|9146.5|9150.3|9148.4|9148.4|9146.4|101
1601958000000|2020-10-06 04:20:00|9149|9146.6|9149.3|9146.9|9149.4|9147.6|9148.7|9146.5|71
1601958300000|2020-10-06 04:25:00|9149.2|9146.8|9148.5|9147|9150|9148.1|9148.4|9146.5|79
1601958600000|2020-10-06 04:30:00|9148.4|9146.9|9147.9|9146.4|9148.9|9147|9147.5|9145.6|102
1601958900000|2020-10-06 04:35:00|9148|9146.5|9148.9|9147.4|9149.3|9147.5|9148|9146.4|102
1601959200000|2020-10-06 04:40:00|9149|9147.5|9150.3|9147.9|9150.5|9148.5|9148.6|9146.7|146
1601959500000|2020-10-06 04:45:00|9150.2|9147.8|9149.7|9147.3|9150.6|9148.7|9149.2|9147.3|115
1601959800000|2020-10-06 04:50:00|9149.8|9147.4|9149.4|9147|9149.8|9147.8|9148.4|9146.5|61
1601960100000|2020-10-06 04:55:00|9149.3|9146.9|9150.4|9148|9150.8|9148.9|9148.6|9146.2|148
1601960400000|2020-10-06 05:00:00|9150.3|9147.9|9150.4|9148|9150.8|9148.7|9149.2|9147.4|183
1601960700000|2020-10-06 05:05:00|9150.3|9147.9|9150|9147.6|9150.5|9148.6|9148.7|9146.6|176
1601961000000|2020-10-06 05:10:00|9149.4|9147.9|9150|9148.5|9150.5|9148.6|9148.9|9147.3|70
1601961300000|2020-10-06 05:15:00|9150.1|9148.6|9149.5|9147.1|9150.4|9148.7|9148.5|9146.6|183
1601961600000|2020-10-06 05:20:00|9149.6|9147.2|9148|9145.6|9149.6|9147.5|9147.3|9145.4|173
1601961900000|2020-10-06 05:25:00|9147.9|9145.5|9149|9147.5|9149.4|9147.6|9146.5|9144.6|188
1601962200000|2020-10-06 05:30:00|9149.1|9147.6|9148.9|9147.4|9149.3|9147.6|9148.4|9146.4|112
1601962500000|2020-10-06 05:35:00|9149|9147.5|9148.6|9146.2|9149.2|9147.6|9147.3|9145.1|132
1601962800000|2020-10-06 05:40:00|9148.5|9146.1|9148.9|9146.5|9149.3|9147.4|9148.3|9146.1|123
1601963100000|2020-10-06 05:45:00|9148.8|9146.4|9148.7|9147.2|9149.3|9147.7|9147.7|9145.7|154
1601963400000|2020-10-06 05:50:00|9148.8|9147.3|9148.9|9146.5|9149.5|9147.6|9148.4|9146.4|127
1601963700000|2020-10-06 05:55:00|9148.6|9147.1|9149.2|9146.8|9150|9148.1|9148.5|9146.5|144
1601964000000|2020-10-06 06:00:00|9149|9146.6|9148|9145.6|9149.4|9147.3|9145.7|9143.7|287
1601964300000|2020-10-06 06:05:00|9148.1|9145.7|9150.6|9148.2|9150.6|9148.2|9147.2|9145.3|280
1601964600000|2020-10-06 06:10:00|9150.7|9148.3|9149.7|9147.3|9151.7|9149.5|9149.1|9147.2|262
1601964900000|2020-10-06 06:15:00|9149.6|9147.2|9148.8|9147.3|9150.6|9148.6|9148.7|9146.8|194
1601965200000|2020-10-06 06:20:00|9148.9|9147.4|9148.1|9145.7|9149|9147.4|9147.5|9145.2|182
1601965500000|2020-10-06 06:25:00|9148|9145.6|9150|9148.5|9151.5|9149.6|9147.7|9145.4|289
1601965800000|2020-10-06 06:30:00|9150.1|9148.6|9150.7|9149.2|9150.7|9149.2|9149|9147.3|194
1601966100000|2020-10-06 06:35:00|9150.9|9149.4|9153.6|9152.1|9154|9152.1|9150.9|9149.4|261
1601966400000|2020-10-06 06:40:00|9153.5|9152|9153.5|9151.1|9154.5|9152.8|9152.8|9150.5|208
1601966700000|2020-10-06 06:45:00|9153.3|9150.9|9150.4|9148.9|9153.4|9151.3|9149|9147.1|276
1601967000000|2020-10-06 06:50:00|9150.5|9149|9152.3|9150.8|9153.2|9151.5|9149.9|9148|300
1601967300000|2020-10-06 06:55:00|9152.7|9150.3|9149.7|9147.3|9152.7|9150.9|9147.9|9146.3|230
1601967600000|2020-10-06 07:00:00|9149.8|9147.4|9146.1|9143.7|9151.8|9150|9145.5|9143.6|395
1601967900000|2020-10-06 07:05:00|9145.6|9144.1|9141.9|9140.4|9145.8|9144.3|9138.4|9136.9|544
1601968200000|2020-10-06 07:10:00|9142|9140.5|9144.3|9142.8|9145.6|9144.1|9141.8|9140.3|450
1601968500000|2020-10-06 07:15:00|9144.4|9142.9|9148.4|9146.9|9150.7|9149.2|9144.2|9142.7|431
1601968800000|2020-10-06 07:20:00|9148.3|9146.8|9149.8|9148.3|9150.5|9148.5|9147.8|9145.6|298
1601969100000|2020-10-06 07:25:00|9149.7|9148.2|9151.3|9149.8|9151.4|9149.9|9147.5|9145.6|379
1601969400000|2020-10-06 07:30:00|9151|9149.5|9148.9|9147.4|9153.6|9151.9|9148.9|9147.3|311
1601969700000|2020-10-06 07:35:00|9148.8|9147.3|9151.8|9150.3|9152.3|9150.5|9148.2|9146.3|406
1601970000000|2020-10-06 07:40:00|9151.9|9150.4|9153.4|9151.9|9154.5|9152.5|9151|9149.5|519
1601970300000|2020-10-06 07:45:00|9153.3|9151.8|9150|9147.6|9154.3|9152.4|9149.5|9147.3|423
1601970600000|2020-10-06 07:50:00|9149.6|9148.1|9152.2|9149.8|9153.2|9151.1|9149.4|9147.7|434
1601970900000|2020-10-06 07:55:00|9151.8|9149.4|9150.9|9148.5|9152.4|9150.3|9149.5|9147.5|418
1601971200000|2020-10-06 08:00:00|9151|9148.6|9149.6|9148.1|9151|9148.7|9148.4|9146.5|410
1601971500000|2020-10-06 08:05:00|9149.7|9148.2|9152.1|9149.7|9152.1|9150.6|9149.6|9147.6|390
1601971800000|2020-10-06 08:10:00|9151.7|9150.2|9151.2|9148.8|9153.9|9152.2|9150.4|9148.5|337
1601972100000|2020-10-06 08:15:00|9151.3|9148.9|9150.2|9148.7|9152.4|9150.6|9149.2|9147.4|315
1601972400000|2020-10-06 08:20:00|9150.3|9148.8|9150.5|9149|9153|9151.1|9148.7|9146.7|360
1601972700000|2020-10-06 08:25:00|9150.6|9149.1|9152.9|9151.4|9153.8|9152.1|9149.6|9147.9|429
1601973000000|2020-10-06 08:30:00|9152.8|9151.3|9153.3|9150.9|9154.1|9152.6|9150.3|9148.8|385
1601973300000|2020-10-06 08:35:00|9153.2|9150.8|9151.7|9150.2|9154.6|9152.6|9149.2|9147.3|362
1601973600000|2020-10-06 08:40:00|9151.8|9150.3|9152.3|9150.8|9152.9|9151.1|9150.1|9148.2|418
1601973900000|2020-10-06 08:45:00|9152.4|9150.9|9152.1|9150.6|9154.7|9152.9|9151.3|9149.4|481
1601974200000|2020-10-06 08:50:00|9152|9150.5|9149|9146.6|9152.6|9150.6|9147.5|9145.4|443
1601974500000|2020-10-06 08:55:00|9148.9|9146.5|9149.7|9147.3|9150.1|9148.6|9147.5|9145.5|495
1601974800000|2020-10-06 09:00:00|9149.6|9147.2|9149.9|9147.5|9152.3|9150.4|9148.6|9146.5|342
1601975100000|2020-10-06 09:05:00|9150|9147.6|9151.5|9149.1|9152.2|9149.8|9148.5|9146.3|357
1601975400000|2020-10-06 09:10:00|9151.6|9149.2|9145.4|9143|9152.2|9150.2|9144.8|9142.9|486
1601975700000|2020-10-06 09:15:00|9145.1|9143.6|9145.1|9142.7|9146.7|9144.9|9143.9|9142.2|325
1601976000000|2020-10-06 09:20:00|9145|9142.6|9146.1|9144.6|9146.7|9145|9144.1|9142.3|239
1601976300000|2020-10-06 09:25:00|9146|9144.5|9146.3|9143.9|9147|9145|9145.2|9143|221
1601976600000|2020-10-06 09:30:00|9146.2|9143.8|9146.6|9145.1|9147.1|9145.3|9145.4|9143|265
1601976900000|2020-10-06 09:35:00|9146.5|9145|9144.9|9143.4|9146.7|9145.1|9144.3|9142.5|252
1601977200000|2020-10-06 09:40:00|9145|9143.5|9146.4|9144.9|9147.1|9145.3|9144.4|9142.4|261
1601977500000|2020-10-06 09:45:00|9146.5|9145|9147.6|9145.2|9147.7|9145.9|9145.1|9143.2|210
1601977800000|2020-10-06 09:50:00|9147.2|9145.7|9147.4|9145.9|9147.5|9146|9145.6|9143.5|278
1601978100000|2020-10-06 09:55:00|9147.5|9146|9149.2|9147.7|9149.6|9148|9147.4|9145.9|319
1601978400000|2020-10-06 10:00:00|9149.1|9147.6|9150.2|9148.7|9151|9149.1|9149.1|9147.4|304
1601978700000|2020-10-06 10:05:00|9150.1|9148.6|9150.8|9149.3|9152.6|9150.8|9149.2|9147.4|345
1601979000000|2020-10-06 10:10:00|9150.5|9149|9147.2|9144.8|9151.5|9149.6|9145.9|9144|348
1601979300000|2020-10-06 10:15:00|9147.3|9144.9|9152|9149.6|9152.1|9149.7|9146.9|9144.9|328
1601979600000|2020-10-06 10:20:00|9151.4|9149.9|9149.6|9147.2|9152.3|9150.3|9149.1|9147.1|212
1601979900000|2020-10-06 10:25:00|9149.7|9147.3|9148.5|9147|9149.7|9147.8|9147.5|9145.5|282
1601980200000|2020-10-06 10:30:00|9148.4|9146.9|9148.9|9146.5|9149.3|9147.8|9146.1|9144.5|304
1601980500000|2020-10-06 10:35:00|9149|9146.6|9148.7|9147.2|9149.5|9147.7|9146.9|9145.4|302
1601980800000|2020-10-06 10:40:00|9148.6|9147.1|9146.9|9145.4|9148.8|9147.3|9146.2|9144.6|271
1601981100000|2020-10-06 10:45:00|9147|9145.5|9144.9|9143.4|9147.3|9145.7|9144.3|9142.7|309
1601981400000|2020-10-06 10:50:00|9144.8|9143.3|9146|9144.5|9146.1|9144.6|9144.3|9142.4|290
1601981700000|2020-10-06 10:55:00|9146.1|9144.6|9150.6|9148.2|9154|9151.9|9146|9144.5|795
1601982000000|2020-10-06 11:00:00|9150.5|9148.1|9151.9|9150.4|9152.5|9150.5|9149.4|9147.4|458
1601982300000|2020-10-06 11:05:00|9151.8|9150.3|9151.2|9148.8|9152.3|9150.8|9149.8|9147.9|318
1601982600000|2020-10-06 11:10:00|9150.8|9149.3|9149.8|9148.3|9150.9|9149.4|9149|9147.4|304
1601982900000|2020-10-06 11:15:00|9149.7|9148.2|9148.9|9147.4|9150.1|9148.3|9146.1|9144.6|310
1601983200000|2020-10-06 11:20:00|9148.8|9147.3|9149.2|9147.7|9149.4|9147.9|9146.9|9145.4|235
1601983500000|2020-10-06 11:25:00|9149.3|9147.8|9143.3|9141.8|9149.4|9147.9|9143.2|9141.7|383
1601983800000|2020-10-06 11:30:00|9143.4|9141.9|9140.7|9139.2|9143.9|9142.4|9140.5|9138.8|354
1601984100000|2020-10-06 11:35:00|9140.8|9139.3|9135|9133.5|9141.1|9139.6|9134.3|9132.8|440
1601984400000|2020-10-06 11:40:00|9134.9|9133.4|9135.4|9133.9|9136.7|9135.2|9134.2|9132.6|356
1601984700000|2020-10-06 11:45:00|9135.5|9134|9136|9134.5|9136.7|9135.2|9134.2|9132.3|340
1601985000000|2020-10-06 11:50:00|9136.1|9134.6|9137.8|9136.3|9138.4|9136.9|9135.2|9133.7|261
1601985300000|2020-10-06 11:55:00|9137.7|9136.2|9137|9135.5|9137.9|9136.4|9136|9134.4|309
1601985600000|2020-10-06 12:00:00|9136.9|9135.4|9137.1|9135.6|9138.2|9136.6|9135.8|9133.9|305
1601985900000|2020-10-06 12:05:00|9137|9135.5|9139.1|9137.6|9139.6|9138.1|9136.5|9135|317
1601986200000|2020-10-06 12:10:00|9139|9137.5|9141.1|9138.7|9141.3|9139.6|9138.5|9136.7|381
1601986500000|2020-10-06 12:15:00|9140.7|9139.2|9140.2|9138.7|9142.9|9140.7|9139.1|9137.2|383
1601986800000|2020-10-06 12:20:00|9140.1|9138.6|9137.1|9135.6|9142|9140.2|9134.5|9133|566
1601987100000|2020-10-06 12:25:00|9137|9135.5|9137.6|9135.2|9138|9136.1|9134.1|9132.6|364
1601987400000|2020-10-06 12:30:00|9137.5|9135.1|9138.3|9136.8|9139.2|9137.1|9136.8|9134.9|489
1601987700000|2020-10-06 12:35:00|9138.4|9136.9|9140.4|9138.9|9142.3|9140.8|9137.6|9135.6|400
1601988000000|2020-10-06 12:40:00|9140.5|9139|9146.5|9144.1|9147.1|9145.6|9140.5|9138.8|476
1601988300000|2020-10-06 12:45:00|9146.4|9144|9144.6|9143.1|9146.5|9144.7|9144|9142|376
1601988600000|2020-10-06 12:50:00|9144.7|9143.2|9146.5|9144.1|9147.1|9144.7|9144.1|9142.1|343
1601988900000|2020-10-06 12:55:00|9146.6|9144.2|9145.9|9144.4|9147.9|9146|9145.1|9143|568
1601989200000|2020-10-06 13:00:00|9146.3|9143.9|9147.1|9144.7|9147.8|9145.9|9144.2|9142.1|464
1601989500000|2020-10-06 13:05:00|9147|9144.6|9141.2|9139.7|9147.2|9145.1|9141.1|9139.1|469
1601989800000|2020-10-06 13:10:00|9141|9139.5|9139.3|9137.8|9144.6|9142.4|9139.2|9137.3|494
1601990100000|2020-10-06 13:15:00|9139.4|9137.9|9139.6|9137.2|9143|9141.1|9137.8|9135.7|593
1601990400000|2020-10-06 13:20:00|9139.7|9137.3|9138.3|9135.9|9140.5|9138.6|9134.5|9132.5|694
1601990700000|2020-10-06 13:25:00|9138.2|9135.8|9138.3|9135.9|9139.2|9137|9135.8|9133.8|425
1601991000000|2020-10-06 13:30:00|9138.4|9136|9138.6|9136.2|9140|9138.2|9134.2|9132.5|607
1601991300000|2020-10-06 13:35:00|9138.5|9136.1|9137.6|9136.1|9139.6|9137.8|9135.1|9133.1|464
1601991600000|2020-10-06 13:40:00|9138.1|9135.7|9139.2|9137.7|9142.3|9140.2|9137.6|9135.6|468
1601991900000|2020-10-06 13:45:00|9139.1|9137.6|9141.5|9140|9142.4|9140.7|9138.5|9136.5|423
1601992200000|2020-10-06 13:50:00|9141.7|9140.2|9152.9|9151.4|9152.9|9151.4|9141.7|9140.2|523
1601992500000|2020-10-06 13:55:00|9153.2|9151.7|9151.7|9149.3|9154|9152|9148.3|9146.4|596
1601992800000|2020-10-06 14:00:00|9151.6|9150.1|9147.8|9146.3|9152.7|9151|9146.1|9144.6|605
1601993100000|2020-10-06 14:05:00|9147.7|9146.2|9144.3|9142.8|9148.6|9146.6|9142.2|9140.4|436
1601993400000|2020-10-06 14:10:00|9144.4|9142.9|9149.5|9147.1|9149.5|9147.4|9144.3|9142.8|491
1601993700000|2020-10-06 14:15:00|9149.6|9147.2|9145.3|9143.8|9151.4|9149.3|9144.7|9143|455
1601994000000|2020-10-06 14:20:00|9145.5|9144|9144.9|9143.4|9148.6|9146.8|9144|9142.5|465
1601994300000|2020-10-06 14:25:00|9144.8|9143.3|9143.1|9141.6|9146.4|9144.5|9143|9141.1|422
1601994600000|2020-10-06 14:30:00|9143.2|9141.7|9144.6|9142.2|9146.8|9144.9|9142.9|9140.9|436
1601994900000|2020-10-06 14:35:00|9144.4|9142.9|9147.2|9144.8|9147.2|9145.1|9143.8|9141.4|285
1601995200000|2020-10-06 14:40:00|9146.8|9145.3|9149.8|9148.3|9150.6|9148.7|9144.6|9142.8|424
1601995500000|2020-10-06 14:45:00|9149.7|9148.2|9143.4|9141.9|9150.5|9148.7|9143.4|9141.6|574
1601995800000|2020-10-06 14:50:00|9143.5|9142|9144.4|9142|9144.8|9142.4|9139.6|9137.8|631
1601996100000|2020-10-06 14:55:00|9144.5|9142.1|9143.1|9141.6|9148.7|9146.8|9142.1|9140.2|774
1601996400000|2020-10-06 15:00:00|9143|9141.5|9141.4|9139|9143.6|9142|9138.3|9136.4|543
1601996700000|2020-10-06 15:05:00|9141.3|9138.9|9141.9|9139.5|9143.4|9141.4|9140.6|9138.6|303
1601997000000|2020-10-06 15:10:00|9142.2|9139.8|9143|9141.5|9144.8|9142.9|9141.7|9139.8|312
1601997300000|2020-10-06 15:15:00|9143.1|9141.6|9143.4|9141.9|9144|9142.2|9140.9|9139|344
1601997600000|2020-10-06 15:20:00|9143.6|9142.1|9147.6|9145.2|9147.8|9145.8|9143.3|9141.8|306
1601997900000|2020-10-06 15:25:00|9147.2|9145.7|9146.3|9143.9|9147.6|9145.7|9145.3|9143.1|373
1601998200000|2020-10-06 15:30:00|9146.4|9144|9147.2|9145.7|9147.7|9145.8|9143.2|9141.2|437
1601998500000|2020-10-06 15:35:00|9147.1|9145.6|9145.6|9144.1|9147.6|9145.7|9145|9142.9|333
1601998800000|2020-10-06 15:40:00|9145.4|9143.9|9146.6|9145.1|9148.6|9146.6|9144.9|9143|296
1601999100000|2020-10-06 15:45:00|9146.7|9145.2|9145.8|9144.3|9147.3|9145.8|9145.5|9143.5|264
1601999400000|2020-10-06 15:50:00|9145.9|9144.4|9148.9|9147.4|9151.3|9149.8|9145.9|9143.9|317
1601999700000|2020-10-06 15:55:00|9149|9147.5|9154.5|9152.1|9155.1|9153.3|9148.8|9147.3|376
1602000000000|2020-10-06 16:00:00|9154.4|9152|9152.2|9150.7|9156.2|9154.3|9149.7|9148.1|367
1602000300000|2020-10-06 16:05:00|9152.3|9150.8|9153|9151.5|9154.4|9152.8|9152.2|9150.5|408
1602000600000|2020-10-06 16:10:00|9153.1|9151.6|9150.4|9148.9|9153.3|9151.8|9150.4|9148.8|258
1602000900000|2020-10-06 16:15:00|9150.5|9149|9152.4|9150.9|9152.7|9150.9|9150.4|9148.7|278
1602001200000|2020-10-06 16:20:00|9152.3|9150.8|9154|9152.5|9154.4|9152.7|9152.1|9150.6|157
1602001500000|2020-10-06 16:25:00|9153.9|9152.4|9155.4|9153.9|9155.6|9154|9153.1|9151.6|197
1602001800000|2020-10-06 16:30:00|9155.5|9154|9155.4|9153.9|9155.5|9154|9153.8|9152.3|255
1602002100000|2020-10-06 16:35:00|9155.5|9154|9155.3|9153.8|9157.6|9155.6|9154.8|9153.3|241
1602002400000|2020-10-06 16:40:00|9155.4|9153.9|9151.4|9149.9|9155.4|9153.9|9150.8|9149.3|249
1602002700000|2020-10-06 16:45:00|9151.5|9150|9151.4|9149.9|9152|9150.5|9150.6|9149.1|133
1602003000000|2020-10-06 16:50:00|9151.5|9150|9151.3|9149.8|9151.7|9150|9150.1|9148.6|229
1602003300000|2020-10-06 16:55:00|9151.4|9149.9|9151.1|9149.6|9151.8|9150.1|9150.6|9148.8|218
1602003600000|2020-10-06 17:00:00|9151.3|9149.8|9154.7|9153.2|9154.8|9153.3|9151.2|9149.7|179
1602003900000|2020-10-06 17:05:00|9154.8|9153.3|9153.4|9151.9|9154.9|9153.4|9153.3|9151.8|180
1602004200000|2020-10-06 17:10:00|9153.5|9152|9152.5|9151|9154.2|9152.7|9152.4|9150.9|215
1602004500000|2020-10-06 17:15:00|9152.6|9151.1|9153.2|9151.7|9153.8|9152.3|9152.5|9151|153
1602004800000|2020-10-06 17:20:00|9153.3|9151.8|9154.8|9153.3|9155.1|9153.6|9153.2|9151.7|185
1602005100000|2020-10-06 17:25:00|9155.1|9153.6|9157.1|9155.6|9157.4|9155.9|9155|9153.5|196
1602005400000|2020-10-06 17:30:00|9157.3|9155.8|9156.7|9155.2|9157.4|9155.9|9156.4|9154.9|119
1602005700000|2020-10-06 17:35:00|9156.8|9155.3|9159.9|9158.4|9161.6|9160.1|9156.8|9155.3|263
1602006000000|2020-10-06 17:40:00|9160|9158.5|9159|9157.5|9160.5|9158.6|9158.1|9156.3|249
1602006300000|2020-10-06 17:45:00|9158.9|9157.4|9158|9156.5|9159.2|9157.7|9157.4|9155.9|178
1602006600000|2020-10-06 17:50:00|9158.6|9157.1|9157.2|9155.7|9158.9|9157.4|9156.9|9155.4|246
1602006900000|2020-10-06 17:55:00|9157.3|9155.8|9155.3|9153.8|9157.3|9155.8|9154.5|9152.9|306
1602007200000|2020-10-06 18:00:00|9155.2|9153.7|9153.7|9152.2|9155.4|9153.9|9153.7|9152.1|287
1602007500000|2020-10-06 18:05:00|9153.8|9152.3|9153.7|9152.2|9154.5|9153|9153.5|9152|187
1602007800000|2020-10-06 18:10:00|9153.8|9152.3|9153|9151.5|9153.9|9152.4|9152.7|9151.1|182
1602008100000|2020-10-06 18:15:00|9153.1|9151.6|9153.4|9151.9|9153.9|9152.1|9152.9|9151.4|188
1602008400000|2020-10-06 18:20:00|9153.5|9152|9151|9149.5|9153.9|9152.4|9150.9|9149.4|190
1602008700000|2020-10-06 18:25:00|9150.9|9149.4|9150.6|9149.1|9151.2|9149.7|9149.1|9147.6|240
1602009000000|2020-10-06 18:30:00|9150.5|9149|9146.6|9145.1|9150.6|9149.1|9146.2|9144.7|293
1602009300000|2020-10-06 18:35:00|9146.5|9145|9148.2|9146.7|9148.6|9147.1|9146.5|9145|211
1602009600000|2020-10-06 18:40:00|9148.1|9146.6|9148.2|9146.7|9149.3|9147.5|9147.6|9145.8|255
1602009900000|2020-10-06 18:45:00|9148.1|9146.6|9152.6|9150.2|9152.6|9150.8|9147.5|9145.6|268
1602010200000|2020-10-06 18:50:00|9152.5|9150.1|9169.3|9166.9|9169.9|9167.5|9152.4|9150|1230
1602010500000|2020-10-06 18:55:00|9169.5|9167.1|9166.2|9163.8|9178.8|9176.4|9164.3|9161.9|1335
1602010800000|2020-10-06 19:00:00|9166.5|9164.1|9172.4|9170|9175.6|9173.2|9166.4|9164|1277
1602011100000|2020-10-06 19:05:00|9172.1|9169.7|9176.9|9174.5|9181.2|9178.8|9170.6|9168.2|1376
1602011400000|2020-10-06 19:10:00|9177.1|9174.7|9173.4|9171|9177.6|9175.2|9172.5|9170.1|1124
1602011700000|2020-10-06 19:15:00|9173.5|9171.1|9172.6|9170.2|9177.4|9175.2|9172.3|9169.9|867
1602012000000|2020-10-06 19:20:00|9172.7|9170.3|9172.2|9169.8|9174.5|9172.1|9170.8|9168.4|1091
1602012300000|2020-10-06 19:25:00|9172.3|9169.9|9167.1|9164.7|9172.8|9170.4|9167|9164.6|854
1602012600000|2020-10-06 19:30:00|9167.3|9164.9|9165.6|9163.2|9170.1|9167.7|9164.5|9162.1|845
1602012900000|2020-10-06 19:35:00|9165.9|9163.5|9165.7|9163.3|9167.7|9165.3|9164.6|9162.2|712
1602013200000|2020-10-06 19:40:00|9165.6|9163.2|9167|9164.6|9169.3|9166.9|9165|9162.6|624
1602013500000|2020-10-06 19:45:00|9166.9|9164.5|9168.7|9166.3|9170.1|9167.7|9166.5|9164.1|656
1602013800000|2020-10-06 19:50:00|9168.8|9166.4|9168.7|9166.3|9173.2|9170.8|9168.7|9166.3|957
1602014100000|2020-10-06 19:55:00|9168.5|9166.1|9169.7|9167.3|9170.3|9167.9|9167.7|9165.3|719
1602014400000|2020-10-06 20:00:00|9169.6|9167.2|9167.9|9165.5|9169.6|9167.2|9166.1|9163.7|497
1602014700000|2020-10-06 20:05:00|9167.8|9165.4|9171.5|9169.1|9171.7|9169.7|9167.6|9165.2|446
1602015000000|2020-10-06 20:10:00|9171|9169.5|9170.9|9168.5|9171.5|9169.6|9170|9167.8|248
1602015300000|2020-10-06 20:15:00|9171|9168.6|9171.3|9168.9|9172|9170.2|9170|9167.9|164
1602015600000|2020-10-06 20:20:00|9171.1|9168.7|9170.6|9168.2|9171.3|9169.4|9169.8|9167.7|161
1602015900000|2020-10-06 20:25:00|9170.3|9168.8|9167.6|9166.1|9170.6|9168.8|9167.5|9165.6|206
1602016200000|2020-10-06 20:30:00|9167.7|9166.2|9170.2|9168.7|9170.7|9168.7|9167.2|9165.4|222
1602016500000|2020-10-06 20:35:00|9170.3|9168.8|9174.8|9172.4|9174.9|9172.9|9170|9168|220
1602016800000|2020-10-06 20:40:00|9174.7|9172.3|9175.9|9173.5|9176.7|9174.6|9174.2|9172.1|176
1602017100000|2020-10-06 20:45:00|9176|9173.6|9177.6|9175.2|9178.6|9176.3|9175.6|9173.2|388
1602017400000|2020-10-06 20:50:00|9177.7|9175.3|9178.2|9175.8|9178.8|9176.4|9175.8|9173.8|391
1602017700000|2020-10-06 20:55:00|9178.3|9175.9|9181.3|9176.4|9181.7|9177|9177.3|9174.9|480
1602018000000|2020-10-06 21:00:00|9182.6|9177.6|9183.2|9178.2|9183.2|9178.2|9182.1|9177.1|32
1602018300000|2020-10-06 21:05:00|9181.3|9178.5|9182.7|9177.7|9184.2|9179.2|9181.3|9176.9|91
1602018600000|2020-10-06 21:10:00|9182.8|9177.8|9182.4|9178.3|9183.2|9178.5|9181.6|9177.4|139
1602018900000|2020-10-06 21:15:00|9182.5|9177.5|9182.6|9177.6|9183.2|9178.8|9182|9177|117
1602019200000|2020-10-06 21:20:00|9182.5|9177.5|9182.8|9177.8|9183.5|9178.6|9181.8|9176.8|112
1602019500000|2020-10-06 21:25:00|9182.6|9177.6|9182.6|9177.6|9183.7|9178.9|9182|9177.1|104
1602019800000|2020-10-06 21:30:00|9183|9178|9181.2|9176.2|9183|9178|9180.9|9175.9|147
1602020100000|2020-10-06 21:35:00|9181.1|9176.1|9181.8|9176.8|9183.5|9178.5|9181.1|9176.1|243
1602020400000|2020-10-06 21:40:00|9181.7|9176.7|9181.4|9176.4|9182.1|9177.1|9180.6|9175.6|197
1602020700000|2020-10-06 21:45:00|9181.9|9176.9|9181.5|9176.5|9183.7|9178.7|9181.1|9176.1|421
1602021000000|2020-10-06 21:50:00|9181.6|9176.6|9181.6|9176.6|9183.1|9178.1|9181.3|9176.3|316
1602021300000|2020-10-06 21:55:00|9181.4|9176.4|9185.4|9180.6|9185.5|9180.7|9181|9176|363
1602021600000|2020-10-06 22:00:00|9185.3|9180.5|9183.5|9181.1|9185.3|9181.2|9182.8|9179.7|659
1602021900000|2020-10-06 22:05:00|9183.4|9181|9183.6|9181.2|9183.7|9181.2|9182.1|9179.7|191
1602022200000|2020-10-06 22:10:00|9183.7|9181.3|9182|9179.6|9183.9|9181.5|9181.6|9179.2|184
1602022500000|2020-10-06 22:15:00|9182.1|9179.7|9179.7|9177.3|9182.2|9179.8|9179.3|9176.9|163
1602022800000|2020-10-06 22:20:00|9179.8|9177.4|9176.9|9174.5|9179.8|9177.4|9176.7|9174.3|149
1602023100000|2020-10-06 22:25:00|9176.8|9174.4|9177.3|9174.9|9177.8|9175.4|9176.7|9174.3|87
1602023400000|2020-10-06 22:30:00|9177.2|9174.8|9177.5|9175.1|9178.2|9175.8|9176.8|9174.4|143
1602023700000|2020-10-06 22:35:00|9177.4|9175|9179|9176.6|9180.5|9178.1|9177.2|9174.8|163
1602024000000|2020-10-06 22:40:00|9178.9|9176.5|9179.6|9177.2|9179.6|9177.2|9178.8|9176.4|83
1602024300000|2020-10-06 22:45:00|9179.5|9177.1|9180.3|9177.9|9180.4|9178|9179.2|9176.8|110
1602024600000|2020-10-06 22:50:00|9180.4|9178|9182|9179.6|9182.1|9179.7|9179.6|9176.6|158
1602024900000|2020-10-06 22:55:00|9181.9|9179.5|9181|9178.6|9182|9179.6|9180.2|9177.7|172
1602025200000|2020-10-06 23:00:00|9180.8|9178.4|9179.5|9177.1|9181.5|9179.1|9179.4|9177|203
1602025500000|2020-10-06 23:05:00|9179.4|9177|9180.3|9177.9|9180.4|9178|9179.1|9176.7|93
1602025800000|2020-10-06 23:10:00|9180.4|9178|9180.1|9177.7|9181|9178.6|9180.1|9177.7|117
1602026100000|2020-10-06 23:15:00|9180.2|9177.8|9179.3|9176.9|9180.8|9178.4|9178.7|9176.3|159
1602026400000|2020-10-06 23:20:00|9179.4|9177|9177.5|9175.1|9179.5|9177.1|9177.1|9174.7|133
1602026700000|2020-10-06 23:25:00|9177.6|9175.2|9178.4|9176|9179.8|9177.4|9175.7|9173.3|281
1602027000000|2020-10-06 23:30:00|9178.3|9175.9|9178.5|9176.1|9179.2|9176.8|9177.4|9175|187
1602027300000|2020-10-06 23:35:00|9178.4|9176|9178.5|9176.1|9178.8|9176.4|9178.3|9175.9|72
1602027600000|2020-10-06 23:40:00|9178.4|9176|9178.3|9175.9|9178.5|9176.1|9178.1|9175.7|65
1602027900000|2020-10-06 23:45:00|9178.2|9175.8|9178.1|9175.7|9178.3|9176.1|9177.4|9175.1|112
1602028200000|2020-10-06 23:50:00|9178|9175.6|9177.6|9175.2|9178.4|9176.2|9177|9175|106
1602028500000|2020-10-06 23:55:00|9177.5|9175.1|9176.8|9174.4|9177.8|9175.4|9176.6|9174.2|92
1602028800000|2020-10-07 00:00:00|9176.7|9174.3|9179|9176.6|9179.4|9177|9176.7|9174.3|199
1602029100000|2020-10-07 00:05:00|9178.9|9176.5|9179.2|9176.8|9179.7|9177.6|9178.8|9176.5|157
1602029400000|2020-10-07 00:10:00|9179.3|9176.9|9179.1|9176.7|9179.4|9177.4|9178.6|9176.6|133
1602029700000|2020-10-07 00:15:00|9179.2|9176.8|9176.9|9175.4|9179.3|9177.4|9176.8|9175.3|170
1602030000000|2020-10-07 00:20:00|9176.8|9175.3|9177.2|9175.7|9178|9175.8|9176.8|9174.9|190
1602030300000|2020-10-07 00:25:00|9177.3|9175.8|9178|9176.5|9178.7|9176.6|9177.3|9175.1|143
1602030600000|2020-10-07 00:30:00|9178.1|9176.6|9180.1|9177.7|9180.5|9178.1|9178|9176.1|132
1602030900000|2020-10-07 00:35:00|9180.2|9177.8|9181.9|9179.5|9182|9179.6|9180|9177.6|115
1602031200000|2020-10-07 00:40:00|9181.8|9179.4|9181.5|9179.1|9182.1|9179.7|9181|9178.6|133
1602031500000|2020-10-07 00:45:00|9181.4|9179|9182.1|9179.7|9182.4|9180.4|9180.7|9178.6|126
1602031800000|2020-10-07 00:50:00|9182.2|9179.8|9183.3|9181.8|9184.1|9182.3|9182|9179.6|165
1602032100000|2020-10-07 00:55:00|9183.4|9181.9|9180.9|9178.5|9184|9182|9180.3|9178.4|163
1602032400000|2020-10-07 01:00:00|9181|9178.6|9179.9|9177.5|9182.3|9180.5|9178.4|9176.5|276
1602032700000|2020-10-07 01:05:00|9179.8|9177.4|9181.6|9179.2|9181.6|9179.5|9179|9176.8|268
1602033000000|2020-10-07 01:10:00|9181.5|9179.1|9182.6|9181.1|9183.6|9181.2|9180.5|9178.7|233
1602033300000|2020-10-07 01:15:00|9183.5|9181|9182.3|9179.9|9183.6|9181.4|9182|9179.6|232
1602033600000|2020-10-07 01:20:00|9182.2|9179.8|9184.2|9182.7|9185.4|9183.3|9182.2|9179.8|153
1602033900000|2020-10-07 01:25:00|9184.3|9182.8|9185.4|9183|9185.5|9183.5|9183.7|9181.7|181
1602034200000|2020-10-07 01:30:00|9185.5|9183.1|9185.2|9182.8|9185.9|9183.8|9183.9|9181.9|217
1602034500000|2020-10-07 01:35:00|9185.3|9182.9|9184.4|9182.9|9185.5|9183.5|9184.3|9182.8|114
1602034800000|2020-10-07 01:40:00|9184.5|9183|9185.3|9182.9|9185.5|9183.6|9184.5|9182.6|141
1602035100000|2020-10-07 01:45:00|9185.2|9182.8|9183.9|9181.5|9185.3|9183.4|9183.3|9181.4|127
1602035400000|2020-10-07 01:50:00|9183.8|9181.4|9184.2|9181.8|9184.5|9182.6|9182.9|9180.9|226
1602035700000|2020-10-07 01:55:00|9184.1|9181.7|9184.4|9182|9184.7|9182.7|9180.6|9178.2|265
1602036000000|2020-10-07 02:00:00|9184.5|9182.1|9184.4|9182.9|9185.9|9183.9|9184.3|9182|351
1602036300000|2020-10-07 02:05:00|9184.5|9183|9182.2|9180.7|9185|9183.2|9181.8|9180.1|186
1602036600000|2020-10-07 02:10:00|9182.1|9180.6|9182.9|9181.4|9183.5|9181.6|9182.1|9180|166
1602036900000|2020-10-07 02:15:00|9183|9181.5|9182.5|9180.1|9183.5|9181.6|9182.4|9180.1|137
1602037200000|2020-10-07 02:20:00|9182.6|9180.2|9183|9181.5|9183.7|9181.8|9182.6|9180.2|174
1602037500000|2020-10-07 02:25:00|9183.1|9181.6|9181.4|9179.9|9183.6|9181.8|9181.2|9179.2|168
1602037800000|2020-10-07 02:30:00|9181.3|9179.8|9182.6|9180.2|9183.3|9181.3|9181.3|9179.3|130
1602038100000|2020-10-07 02:35:00|9182.5|9180.1|9182.5|9180.1|9182.8|9180.8|9181.9|9179.9|150
1602038400000|2020-10-07 02:40:00|9182.4|9180|9182.4|9180|9182.6|9180.6|9181.1|9179.2|130
1602038700000|2020-10-07 02:45:00|9182.5|9180.1|9182.6|9180.2|9183|9181.3|9181.1|9179.1|174
1602039000000|2020-10-07 02:50:00|9182.5|9180.1|9181.1|9179.6|9182.7|9180.7|9181|9178.9|155
1602039300000|2020-10-07 02:55:00|9181.2|9179.7|9181.4|9179.9|9182.2|9180.4|9180.9|9179.1|104
1602039600000|2020-10-07 03:00:00|9181.8|9179.4|9182.9|9180.5|9183|9180.9|9181.4|9179.4|105
1602039900000|2020-10-07 03:05:00|9183.2|9180.8|9183.1|9181.6|9183.8|9181.9|9182.4|9180.4|159
1602040200000|2020-10-07 03:10:00|9183|9181.5|9183.6|9181.2|9183.7|9181.7|9182.5|9180.8|98
1602040500000|2020-10-07 03:15:00|9183.5|9181.1|9183.3|9180.9|9183.7|9181.6|9182.5|9180.5|116
1602040800000|2020-10-07 03:20:00|9183.4|9181|9183.4|9181|9183.9|9182.1|9182.3|9180.8|167
1602041100000|2020-10-07 03:25:00|9182.9|9181.4|9183.4|9181|9183.7|9182|9182.5|9180.7|121
1602041400000|2020-10-07 03:30:00|9183.3|9180.9|9182|9179.6|9183.5|9181.1|9181.4|9179.3|149
1602041700000|2020-10-07 03:35:00|9181.9|9179.5|9182.4|9180|9182.6|9180.2|9181.7|9179.3|119
1602042000000|2020-10-07 03:40:00|9182.3|9179.9|9181.5|9180|9182.4|9180.2|9181.3|9179.4|86
1602042300000|2020-10-07 03:45:00|9181.6|9180.1|9180.7|9179.2|9182.5|9180.5|9180.6|9178.7|107
1602042600000|2020-10-07 03:50:00|9180.8|9179.3|9183|9181.5|9183.6|9181.7|9180.8|9178.9|106
1602042900000|2020-10-07 03:55:00|9183.1|9181.6|9184.4|9182|9184.5|9182.4|9182.5|9180.8|123
1602043200000|2020-10-07 04:00:00|9184.3|9181.9|9183.1|9180.7|9184.5|9182.8|9182.4|9180.5|80
1602043500000|2020-10-07 04:05:00|9182.9|9180.5|9182.5|9181|9183.3|9181.5|9182.3|9180.5|79
1602043800000|2020-10-07 04:10:00|9182.6|9181.1|9182.6|9180.2|9183.4|9181.4|9181.9|9180|83
1602044100000|2020-10-07 04:15:00|9182.7|9180.3|9182|9180.5|9183.2|9181.3|9181.8|9180.1|106
1602044400000|2020-10-07 04:20:00|9182.1|9180.6|9182.1|9179.7|9182.5|9180.6|9181.1|9179.4|90
1602044700000|2020-10-07 04:25:00|9181.9|9179.5|9181.4|9179|9181.9|9179.6|9180.8|9178.8|78
1602045000000|2020-10-07 04:30:00|9181.3|9178.9|9180.7|9179.2|9181.6|9179.7|9180.4|9178.6|98
1602045300000|2020-10-07 04:35:00|9180.6|9179.1|9182.3|9180.8|9182.7|9180.9|9180.6|9178.7|100
1602045600000|2020-10-07 04:40:00|9182.4|9180.9|9182.3|9179.9|9182.7|9180.9|9181.2|9179.3|132
1602045900000|2020-10-07 04:45:00|9182.2|9179.8|9181.8|9179.4|9182.3|9180.1|9180.9|9179.1|124
1602046200000|2020-10-07 04:50:00|9181.9|9179.5|9181.6|9179.2|9181.9|9180.1|9181|9179.1|74
1602046500000|2020-10-07 04:55:00|9181.1|9179.6|9181.6|9180.1|9182.2|9180.1|9181.1|9179.2|87
1602046800000|2020-10-07 05:00:00|9181.7|9180.2|9184.2|9181.8|9184.2|9182.3|9181.6|9180.1|155
1602047100000|2020-10-07 05:05:00|9183.7|9182.2|9183.5|9181.1|9184.1|9182.2|9182.5|9180.5|162
1602047400000|2020-10-07 05:10:00|9183.4|9181|9181.6|9180.1|9183.6|9181.6|9180.2|9178.7|211
1602047700000|2020-10-07 05:15:00|9181.5|9180|9183.6|9181.2|9183.6|9181.5|9181|9179.4|137
1602048000000|2020-10-07 05:20:00|9183.5|9181.1|9183.4|9181|9183.8|9182|9182.9|9180.7|118
1602048300000|2020-10-07 05:25:00|9183.3|9180.9|9183.2|9180.8|9183.7|9181.4|9182.1|9180.2|109
1602048600000|2020-10-07 05:30:00|9182.6|9181.1|9181.8|9179.4|9182.8|9181.1|9181.3|9179.3|77
1602048900000|2020-10-07 05:35:00|9181.9|9179.5|9178.7|9176.3|9182.2|9180.2|9178.3|9176.1|218
1602049200000|2020-10-07 05:40:00|9178.6|9176.2|9179.7|9178.2|9180.3|9178.3|9178.1|9175.7|249
1602049500000|2020-10-07 05:45:00|9179.6|9178.1|9179.8|9177.4|9181.3|9179.4|9179|9177.1|187
1602049800000|2020-10-07 05:50:00|9179.7|9177.3|9178.3|9176.8|9180.7|9178.8|9178.1|9176.1|301
1602050100000|2020-10-07 05:55:00|9178.7|9176.3|9179.4|9177|9179.7|9177.6|9177.6|9175.4|317
1602050400000|2020-10-07 06:00:00|9179.3|9176.9|9179|9176.6|9179.6|9177.6|9177.8|9175.8|280
1602050700000|2020-10-07 06:05:00|9179.1|9176.7|9179.4|9177|9179.5|9177.6|9177.3|9175.3|252
1602051000000|2020-10-07 06:10:00|9179.5|9177.1|9178.1|9176.6|9179.6|9177.7|9177.8|9175.8|238
1602051300000|2020-10-07 06:15:00|9178.6|9176.2|9177.3|9175.8|9179.6|9177.6|9176.4|9174.7|486
1602051600000|2020-10-07 06:20:00|9177.4|9175.9|9177.4|9175.9|9179.4|9177.5|9177.1|9175.2|340
1602051900000|2020-10-07 06:25:00|9177.5|9176|9177.2|9174.8|9178.7|9176.6|9176.4|9174.3|341
1602052200000|2020-10-07 06:30:00|9177.3|9174.9|9177.7|9175.3|9178.4|9176.6|9176.5|9174.8|277
1602052500000|2020-10-07 06:35:00|9177.8|9175.4|9174.1|9172.6|9178.3|9176.5|9173.7|9171.8|344
1602052800000|2020-10-07 06:40:00|9174|9172.5|9172.9|9171.4|9174.5|9173|9171.7|9170.2|312
1602053100000|2020-10-07 06:45:00|9172.8|9171.3|9172.7|9170.3|9173.4|9171.9|9172|9170.2|289
1602053400000|2020-10-07 06:50:00|9172.1|9170.6|9171|9169.5|9172.9|9171.2|9170.4|9168.8|250
1602053700000|2020-10-07 06:55:00|9170.9|9169.4|9170.1|9168.6|9171.3|9169.8|9170|9168.2|302
1602054000000|2020-10-07 07:00:00|9170|9168.5|9169|9167.5|9170.7|9168.8|9168.1|9166.6|348
1602054300000|2020-10-07 07:05:00|9169.1|9167.6|9163.1|9161.6|9169.1|9167.6|9161.7|9160.1|437
1602054600000|2020-10-07 07:10:00|9163|9161.5|9164.5|9163|9164.6|9163|9161.5|9159.6|512
1602054900000|2020-10-07 07:15:00|9164.6|9163.1|9163.5|9162|9164.9|9163.2|9163.2|9161.7|361
1602055200000|2020-10-07 07:20:00|9163.6|9162.1|9163.3|9160.9|9165.1|9163.3|9161.3|9159.4|433
1602055500000|2020-10-07 07:25:00|9163.4|9161|9165.2|9162.8|9165.3|9163.3|9161.1|9159.5|371
1602055800000|2020-10-07 07:30:00|9165.3|9162.9|9166.9|9164.5|9167.8|9165.9|9164|9161.8|378
1602056100000|2020-10-07 07:35:00|9167|9164.6|9168.3|9166.8|9168.8|9167.2|9165.5|9163.5|321
1602056400000|2020-10-07 07:40:00|9168.6|9166.2|9167.7|9166.2|9169.3|9167.4|9165.7|9164.2|411
1602056700000|2020-10-07 07:45:00|9167.8|9166.3|9162.6|9161.1|9167.9|9166.4|9162.3|9160.8|313
1602057000000|2020-10-07 07:50:00|9162.5|9161|9163.2|9160.8|9166.1|9164.1|9161.5|9160|375
1602057300000|2020-10-07 07:55:00|9162.7|9161.2|9161.6|9160.1|9163.8|9162.3|9161.5|9160|343
1602057600000|2020-10-07 08:00:00|9161.7|9160.2|9166.7|9165.2|9166.9|9165.4|9161.4|9159.8|303
1602057900000|2020-10-07 08:05:00|9166.8|9165.3|9173|9170.6|9173|9171|9166.6|9165.1|360
1602058200000|2020-10-07 08:10:00|9172.9|9170.5|9176.3|9174.8|9176.5|9175|9169.9|9168.1|485
1602058500000|2020-10-07 08:15:00|9176.4|9174.9|9173.9|9172.4|9179.2|9177.3|9173.9|9172.4|408
1602058800000|2020-10-07 08:20:00|9174|9172.5|9175.6|9174.1|9176.2|9174.3|9172.9|9171.1|493
1602059100000|2020-10-07 08:25:00|9175.5|9174|9172.3|9170.8|9175.5|9174|9172.2|9170.6|217
1602059400000|2020-10-07 08:30:00|9172.4|9170.9|9173.7|9172.2|9174.1|9172.6|9170.4|9168.9|288
1602059700000|2020-10-07 08:35:00|9173.6|9172.1|9173.4|9171.9|9174.6|9172.8|9172.1|9170.6|361
1602060000000|2020-10-07 08:40:00|9173.3|9171.8|9177.1|9174.7|9177.2|9175.2|9172.6|9170.9|356
1602060300000|2020-10-07 08:45:00|9176.4|9174.9|9175.5|9173.1|9177.4|9175.4|9174.7|9172.9|331
1602060600000|2020-10-07 08:50:00|9175.1|9173.6|9177.1|9174.7|9177.3|9175.3|9174.7|9173.2|268
1602060900000|2020-10-07 08:55:00|9176.7|9175.2|9176.2|9174.7|9178.2|9176.6|9175.9|9174.1|230
1602061200000|2020-10-07 09:00:00|9176.1|9174.6|9174.6|9172.2|9178|9175.9|9174.4|9172.2|331
1602061500000|2020-10-07 09:05:00|9174.8|9172.4|9176.7|9175.2|9178.1|9176|9173.9|9172.4|245
1602061800000|2020-10-07 09:10:00|9176.6|9175.1|9174.8|9173.3|9177.8|9175.9|9174.3|9172.4|243
1602062100000|2020-10-07 09:15:00|9174.9|9173.4|9177.4|9175.9|9178.4|9176.5|9174.2|9172.2|303
1602062400000|2020-10-07 09:20:00|9177.5|9176|9177.8|9176.3|9178.1|9176.6|9176.9|9175.3|257
1602062700000|2020-10-07 09:25:00|9177.7|9176.2|9181.9|9179.5|9182.1|9180.3|9176.8|9175.3|224
1602063000000|2020-10-07 09:30:00|9181.8|9179.4|9176.6|9175.1|9182.1|9180.1|9174.4|9172.9|399
1602063300000|2020-10-07 09:35:00|9176.5|9175|9177.2|9175.7|9177.6|9176.1|9174.8|9173.3|356
1602063600000|2020-10-07 09:40:00|9177.1|9175.6|9175.3|9172.9|9178.3|9176.7|9173.9|9171.7|366
1602063900000|2020-10-07 09:45:00|9175.2|9172.8|9175.7|9174.2|9177.8|9176|9174.8|9172.8|222
1602064200000|2020-10-07 09:50:00|9175.6|9174.1|9179.9|9178.4|9180.3|9178.7|9174.5|9172.5|374
1602064500000|2020-10-07 09:55:00|9179.8|9178.3|9179.6|9177.2|9180.4|9178.5|9177.4|9175.6|410
1602064800000|2020-10-07 10:00:00|9179.2|9177.7|9178.8|9177.3|9181.3|9179.5|9178.7|9177.1|372
1602065100000|2020-10-07 10:05:00|9178.9|9177.4|9179.4|9177.9|9180.9|9179.4|9178.5|9176.6|367
1602065400000|2020-10-07 10:10:00|9179.3|9177.8|9182|9180.5|9182.4|9180.9|9179|9177.5|257
1602065700000|2020-10-07 10:15:00|9182.1|9180.6|9182.2|9180.7|9184.1|9182.3|9179.9|9178.4|354
1602066000000|2020-10-07 10:20:00|9182.3|9180.8|9179.7|9178.2|9182.3|9180.8|9179.3|9177.8|282
1602066300000|2020-10-07 10:25:00|9179.8|9178.3|9180.2|9178.7|9180.7|9179.2|9179.4|9177.9|286
1602066600000|2020-10-07 10:30:00|9180.1|9178.6|9181.6|9180.1|9182.3|9180.8|9178.7|9177.2|333
1602066900000|2020-10-07 10:35:00|9181.5|9180|9179.2|9177.7|9181.7|9180.2|9179.2|9177.3|295
1602067200000|2020-10-07 10:40:00|9179.3|9177.8|9180.8|9179.3|9182.4|9180.9|9178.8|9177.3|315
1602067500000|2020-10-07 10:45:00|9180.9|9179.4|9181.7|9180.2|9183.9|9181.7|9180.6|9179.1|316
1602067800000|2020-10-07 10:50:00|9181.8|9180.3|9179.8|9178.3|9182.4|9180.9|9179.7|9178.2|273
1602068100000|2020-10-07 10:55:00|9179.9|9178.4|9176|9173.6|9180.5|9179|9174.3|9172.4|419
1602068400000|2020-10-07 11:00:00|9176.1|9173.7|9171.9|9170.4|9176.1|9173.7|9170|9168|509
1602068700000|2020-10-07 11:05:00|9172.3|9169.9|9172.1|9170.6|9173.8|9172|9169|9166.9|481
1602069000000|2020-10-07 11:10:00|9171.6|9170.1|9171.6|9170.1|9173.9|9171.9|9170.4|9168.6|331
1602069300000|2020-10-07 11:15:00|9172.1|9169.7|9171.8|9169.4|9173.2|9171.3|9170.7|9169|264
1602069600000|2020-10-07 11:20:00|9171.7|9169.3|9168.6|9167.1|9171.7|9169.7|9168.4|9166.9|400
1602069900000|2020-10-07 11:25:00|9168.5|9167|9166.9|9164.5|9168.9|9167.1|9165.4|9163.9|380
1602070200000|2020-10-07 11:30:00|9166.6|9165.1|9169.5|9167.1|9170.4|9168.5|9166.6|9164.6|297
1602070500000|2020-10-07 11:35:00|9169.6|9167.2|9169|9167.5|9169.9|9168.2|9168.2|9166.3|318
1602070800000|2020-10-07 11:40:00|9169.1|9167.6|9167.1|9165.6|9169.1|9167.6|9166.8|9164.9|343
1602071100000|2020-10-07 11:45:00|9167|9165.5|9167.8|9165.4|9167.8|9166.1|9165.8|9164.1|329
1602071400000|2020-10-07 11:50:00|9167.9|9165.5|9166.8|9165.3|9168.5|9166.5|9165.8|9164.3|334
1602071700000|2020-10-07 11:55:00|9166.9|9165.4|9162.3|9160.8|9167.6|9165.6|9160.4|9158.9|394
1602072000000|2020-10-07 12:00:00|9162.5|9161|9166.2|9164.7|9166.2|9164.7|9162.1|9160.6|396
1602072300000|2020-10-07 12:05:00|9166.1|9164.6|9166.8|9164.4|9167.1|9165.4|9165.3|9163.5|344
1602072600000|2020-10-07 12:10:00|9166.9|9164.5|9166.1|9163.7|9167.3|9165.1|9164.7|9162.9|335
1602072900000|2020-10-07 12:15:00|9166|9163.6|9166.7|9164.3|9166.8|9164.8|9163.8|9162|302
1602073200000|2020-10-07 12:20:00|9166.6|9164.2|9168.4|9166.9|9169|9167.5|9166.2|9164.2|369
1602073500000|2020-10-07 12:25:00|9168.3|9166.8|9168.9|9167.4|9170|9168.2|9167.3|9165.3|257
1602073800000|2020-10-07 12:30:00|9169|9167.5|9167.5|9165.1|9169.7|9168.2|9165.3|9163.1|392
1602074100000|2020-10-07 12:35:00|9167.4|9165|9163.2|9161.7|9167.9|9165.8|9163.1|9161.6|414
1602074400000|2020-10-07 12:40:00|9163|9161.5|9162.3|9160.8|9166|9164.5|9161.7|9159.7|530
1602074700000|2020-10-07 12:45:00|9162.2|9160.7|9165|9163.5|9166|9164.5|9162.2|9160.3|545
1602075000000|2020-10-07 12:50:00|9165.1|9163.6|9162.9|9160.5|9165.4|9163.8|9162.4|9160.1|374
1602075300000|2020-10-07 12:55:00|9162.8|9160.4|9161.9|9160.4|9163.8|9162|9160.6|9158.7|332
1602075600000|2020-10-07 13:00:00|9161.8|9160.3|9164|9162.5|9165.9|9163.8|9161|9158.9|410
1602075900000|2020-10-07 13:05:00|9163.9|9162.4|9164.9|9163.4|9165.5|9163.5|9162|9160.3|342
1602076200000|2020-10-07 13:10:00|9164.8|9163.3|9163.2|9161.7|9165.7|9163.9|9161.4|9159.9|283
1602076500000|2020-10-07 13:15:00|9163.3|9161.8|9161.6|9160.1|9167.4|9165.2|9160.8|9158.5|716
1602076800000|2020-10-07 13:20:00|9161.7|9160.2|9161.9|9159.5|9164.1|9162.3|9161.1|9159.3|547
1602077100000|2020-10-07 13:25:00|9162|9159.6|9165.5|9163.1|9166.2|9164.2|9161.3|9159.4|490
1602077400000|2020-10-07 13:30:00|9165.6|9163.2|9162.9|9161.4|9166.1|9164.1|9161.1|9159.2|710
1602077700000|2020-10-07 13:35:00|9162.8|9161.3|9166.4|9164.9|9167.6|9165.6|9162.4|9160.6|604
1602078000000|2020-10-07 13:40:00|9166.3|9164.8|9163|9160.6|9167.3|9165.4|9162.3|9160.4|395
1602078300000|2020-10-07 13:45:00|9162.6|9161.1|9165.1|9163.6|9167.2|9165.4|9162.5|9161|539
1602078600000|2020-10-07 13:50:00|9165.2|9163.7|9164.6|9163.1|9166.3|9164.5|9162.6|9160.7|429
1602078900000|2020-10-07 13:55:00|9164.5|9163|9172.5|9171|9172.9|9171.1|9164.2|9162.7|424
1602079200000|2020-10-07 14:00:00|9172.4|9170.9|9168|9166.5|9172.6|9171|9168|9166|564
1602079500000|2020-10-07 14:05:00|9168.1|9166.6|9167|9165.5|9169.1|9167.5|9166.4|9164.4|347
1602079800000|2020-10-07 14:10:00|9167.1|9165.6|9169.4|9167|9172|9170.1|9166.4|9164.4|519
1602080100000|2020-10-07 14:15:00|9169.2|9166.8|9166.4|9164|9170.7|9168.8|9165.8|9163.6|550
1602080400000|2020-10-07 14:20:00|9166.3|9163.9|9166.6|9164.2|9166.8|9164.9|9164.4|9162.4|450
1602080700000|2020-10-07 14:25:00|9166.5|9164.1|9169.3|9166.9|9169.4|9167.7|9166.2|9164.1|362
1602081000000|2020-10-07 14:30:00|9169.2|9166.8|9168.6|9167.1|9169.7|9167.9|9166.9|9165.2|384
1602081300000|2020-10-07 14:35:00|9168.7|9167.2|9170.5|9169|9171.7|9169.8|9168.3|9166.5|359
1602081600000|2020-10-07 14:40:00|9170.4|9168.9|9177.7|9175.3|9177.8|9175.7|9168.9|9166.9|451
1602081900000|2020-10-07 14:45:00|9177.8|9175.4|9169.8|9168.3|9177.9|9176.1|9169.8|9167.8|508
1602082200000|2020-10-07 14:50:00|9169.9|9168.4|9171.7|9170.2|9172.1|9170.2|9169.6|9167.6|424
1602082500000|2020-10-07 14:55:00|9171.6|9170.1|9170.6|9169.1|9174.4|9172.5|9169.5|9167.6|617
1602082800000|2020-10-07 15:00:00|9170.8|9169.3|9169.6|9167.2|9174.5|9173|9167.1|9165.3|617
1602083100000|2020-10-07 15:05:00|9169.5|9167.1|9165.7|9163.3|9169.6|9167.3|9164.3|9162.5|440
1602083400000|2020-10-07 15:10:00|9165.6|9163.2|9166.7|9164.3|9167.4|9165.8|9163.4|9161.6|474
1602083700000|2020-10-07 15:15:00|9166.8|9164.4|9166.2|9164.7|9167.3|9165.5|9164.9|9163.1|317
1602084000000|2020-10-07 15:20:00|9166.1|9164.6|9166.2|9164.7|9167.5|9165.7|9165.4|9163.7|231
1602084300000|2020-10-07 15:25:00|9166.3|9164.8|9167.6|9166.1|9168.4|9166.3|9165.8|9163.9|357
1602084600000|2020-10-07 15:30:00|9167.9|9166.4|9167.9|9166.4|9169.4|9167.9|9166.3|9164.8|315
1602084900000|2020-10-07 15:35:00|9168|9166.5|9166.6|9165.1|9169.5|9167.6|9166.1|9164.6|325
1602085200000|2020-10-07 15:40:00|9166.5|9165|9166.5|9165|9167.2|9165.7|9166|9164.5|277
1602085500000|2020-10-07 15:45:00|9166.4|9164.9|9166.5|9165|9167.3|9165.8|9165.5|9163.6|248
1602085800000|2020-10-07 15:50:00|9166.6|9165.1|9167.6|9166.1|9168.9|9167.4|9166.5|9165|309
1602086100000|2020-10-07 15:55:00|9167.7|9166.2|9168.9|9167.4|9170.1|9168.2|9167.6|9166.1|302
1602086400000|2020-10-07 16:00:00|9169|9167.5|9170.6|9169.1|9170.9|9169.4|9168.5|9167|356
1602086700000|2020-10-07 16:05:00|9170.5|9169|9170.4|9168.9|9171.3|9169.8|9170.1|9168.6|206
1602087000000|2020-10-07 16:10:00|9170.5|9169|9169.7|9168.2|9171|9169.5|9168.9|9167.4|284
1602087300000|2020-10-07 16:15:00|9169.8|9168.3|9168.1|9166.6|9170.1|9168.6|9168|9166.2|233
1602087600000|2020-10-07 16:20:00|9168|9166.5|9167.1|9165.6|9168.2|9166.7|9166.3|9164.8|188
1602087900000|2020-10-07 16:25:00|9167|9165.5|9167.5|9166|9171.4|9169|9166.2|9164.7|468
1602088200000|2020-10-07 16:30:00|9167.7|9166.2|9168.4|9166.9|9169.1|9167.3|9167.2|9165.7|433
1602088500000|2020-10-07 16:35:00|9168.5|9167|9166.9|9165.4|9169.1|9167.6|9166.7|9165.2|282
1602088800000|2020-10-07 16:40:00|9166.8|9165.3|9168.1|9166.6|9168.3|9166.8|9166.3|9164.8|213
1602089100000|2020-10-07 16:45:00|9168.2|9166.7|9166.3|9164.8|9168.2|9166.7|9166.1|9164.6|249
1602089400000|2020-10-07 16:50:00|9166.2|9164.7|9165.2|9163.7|9166.6|9165.1|9164.5|9163|199
1602089700000|2020-10-07 16:55:00|9165.4|9163.9|9165.4|9163.9|9166.4|9164.9|9164.9|9163.4|187
1602090000000|2020-10-07 17:00:00|9165.5|9164|9163.8|9162.3|9165.6|9164.1|9163.7|9162.2|206
1602090300000|2020-10-07 17:05:00|9163.7|9162.2|9164.6|9163.1|9165.8|9164.1|9163.7|9162.2|158
1602090600000|2020-10-07 17:10:00|9164.5|9163|9164|9162.5|9164.7|9163.2|9163.8|9162.3|181
1602090900000|2020-10-07 17:15:00|9163.9|9162.4|9166.1|9164.6|9166.2|9164.7|9163.8|9162.3|226
1602091200000|2020-10-07 17:20:00|9166.2|9164.7|9166.2|9164.7|9166.4|9164.9|9165.3|9163.8|251
1602091500000|2020-10-07 17:25:00|9166.3|9164.8|9166.3|9164.8|9166.4|9164.9|9165.9|9164.4|163
1602091800000|2020-10-07 17:30:00|9166.2|9164.7|9167.8|9166.3|9168.2|9166.7|9166.1|9164.6|203
1602092100000|2020-10-07 17:35:00|9167.9|9166.4|9167.8|9166.3|9168.1|9166.6|9167.7|9166.2|116
1602092400000|2020-10-07 17:40:00|9167.9|9166.4|9166.3|9164.8|9168.2|9166.7|9166.1|9164.6|160
1602092700000|2020-10-07 17:45:00|9166.6|9165.1|9167.1|9165.6|9168.2|9166.6|9166.1|9164.6|194
1602093000000|2020-10-07 17:50:00|9167|9165.5|9166.4|9164.9|9167.3|9165.8|9166.2|9164.7|139
1602093300000|2020-10-07 17:55:00|9166.5|9165|9170.5|9168.1|9170.9|9169|9166.5|9165|236
1602093600000|2020-10-07 18:00:00|9170.3|9167.9|9169.2|9167.7|9172.5|9170.5|9168.8|9166.8|392
1602093900000|2020-10-07 18:05:00|9169.3|9167.8|9169.8|9168.3|9170.8|9169.1|9168.7|9166.8|307
1602094200000|2020-10-07 18:10:00|9169.7|9168.2|9168.6|9167.1|9170.8|9169|9168.5|9167|237
1602094500000|2020-10-07 18:15:00|9168.7|9167.2|9166.8|9165.3|9169.5|9167.7|9166.5|9165|244
1602094800000|2020-10-07 18:20:00|9166.9|9165.4|9170|9168.5|9170.1|9168.6|9166.8|9165.3|276
1602095100000|2020-10-07 18:25:00|9169.9|9168.4|9171.7|9170.2|9172.6|9170.8|9169.9|9168.4|287
1602095400000|2020-10-07 18:30:00|9171.8|9170.3|9172.4|9170.9|9172.8|9171.3|9171.4|9169.9|290
1602095700000|2020-10-07 18:35:00|9172.5|9171|9172.5|9171|9174.6|9173.1|9172.3|9170.8|173
1602096000000|2020-10-07 18:40:00|9172.6|9171.1|9172.6|9171.1|9174.4|9172.9|9171.7|9170.2|228
1602096300000|2020-10-07 18:45:00|9172.4|9170.9|9171.3|9169.8|9172.5|9171|9171.2|9169.7|163
1602096600000|2020-10-07 18:50:00|9171.4|9169.9|9169.7|9168.2|9171.5|9170|9169.2|9167.7|184
1602096900000|2020-10-07 18:55:00|9169.6|9168.1|9172|9170.5|9172.7|9170.9|9169.3|9167.5|296
1602097200000|2020-10-07 19:00:00|9172.1|9170.6|9170.6|9169.1|9173.6|9171.7|9170.4|9168.9|263
1602097500000|2020-10-07 19:05:00|9170.7|9169.2|9170|9168.5|9171.4|9169.9|9169.8|9168.3|264
1602097800000|2020-10-07 19:10:00|9169.9|9168.4|9169.9|9168.4|9170.3|9168.8|9169|9167.5|233
1602098100000|2020-10-07 19:15:00|9169.8|9168.3|9171.8|9169.4|9172|9170.1|9169|9167.2|227
1602098400000|2020-10-07 19:20:00|9171.9|9169.5|9171.6|9170.1|9172.5|9170.6|9170.7|9169.2|187
1602098700000|2020-10-07 19:25:00|9171.8|9170.3|9172.3|9170.8|9173.5|9171.6|9171.5|9169.6|183
1602099000000|2020-10-07 19:30:00|9172.5|9171|9171.5|9170|9172.5|9171|9170.9|9168.9|166
1602099300000|2020-10-07 19:35:00|9171.6|9170.1|9172.5|9171|9172.8|9171.3|9171.3|9169.8|195
1602099600000|2020-10-07 19:40:00|9172.4|9170.9|9172.9|9170.5|9173.6|9171.8|9172.2|9170.3|223
1602099900000|2020-10-07 19:45:00|9172.8|9170.4|9172.4|9170.9|9173.3|9171.8|9171.9|9169.9|138
1602100200000|2020-10-07 19:50:00|9172.3|9170.8|9173|9171.5|9173.9|9172|9172.1|9170.1|252
1602100500000|2020-10-07 19:55:00|9173.1|9171.6|9177.3|9175.8|9177.6|9175.8|9172.8|9170.8|351
1602100800000|2020-10-07 20:00:00|9177.2|9175.7|9173.5|9171.1|9177.8|9175.8|9173|9171|261
1602101100000|2020-10-07 20:05:00|9173.4|9171|9173.7|9172.2|9174.3|9172.4|9173|9171|92
1602101400000|2020-10-07 20:10:00|9173.8|9172.3|9173.6|9172.1|9174.4|9172.4|9173.5|9171.8|64
1602101700000|2020-10-07 20:15:00|9173.7|9172.2|9174.5|9172.1|9174.7|9172.4|9173.6|9171.7|157
1602102000000|2020-10-07 20:20:00|9174.6|9172.2|9173.6|9172.1|9175.1|9173.1|9173.5|9171.6|131
1602102300000|2020-10-07 20:25:00|9173.7|9172.2|9174.1|9171.7|9174.7|9172.7|9173.6|9171.5|109
1602102600000|2020-10-07 20:30:00|9174.2|9171.8|9173.8|9171.4|9174.4|9172|9173|9171.2|95
1602102900000|2020-10-07 20:35:00|9174.1|9171.7|9173.7|9172.2|9174.2|9172.2|9173.1|9171.2|111
1602103200000|2020-10-07 20:40:00|9174.1|9171.7|9173.3|9170.9|9174.1|9172.1|9172.6|9170.6|90
1602103500000|2020-10-07 20:45:00|9173.4|9171|9174.2|9171.8|9174.3|9171.9|9172.9|9170.5|165
1602103800000|2020-10-07 20:50:00|9174.1|9171.7|9173.3|9170.9|9174.2|9171.8|9172.5|9170.1|204
1602104100000|2020-10-07 20:55:00|9173.2|9170.8|9175.1|9171.6|9175.6|9171.6|9172.3|9169.9|276
1602104400000|2020-10-07 21:00:00|9175.8|9171.4|9176|9171.6|9176.6|9172|9174.9|9171.3|51
1602104700000|2020-10-07 21:05:00|9176.5|9171.5|9176.5|9171.5|9176.7|9171.7|9175.5|9170.5|230
1602105000000|2020-10-07 21:10:00|9176.3|9171.3|9175.9|9170.9|9176.7|9171.7|9174.4|9170.3|178
1602105300000|2020-10-07 21:15:00|9176|9171|9175.4|9170.4|9176.5|9171.5|9174.2|9170.2|191
1602105600000|2020-10-07 21:20:00|9175.2|9170.2|9175.7|9170.7|9176.2|9171.2|9174.5|9170|188
1602105900000|2020-10-07 21:25:00|9174|9170.2|9176.1|9171.1|9176.5|9171.5|9174|9170.2|72
1602106200000|2020-10-07 21:30:00|9176|9171|9172.2|9167.2|9176|9171|9171.3|9166.3|191
1602106500000|2020-10-07 21:35:00|9172.3|9167.3|9172.6|9167.6|9173.9|9168.9|9171.5|9166.5|188
1602106800000|2020-10-07 21:40:00|9172.7|9167.7|9172.2|9167.2|9174.9|9169.9|9171|9166|211
1602107100000|2020-10-07 21:45:00|9170.8|9165.8|9169.4|9164.4|9175|9170|9168.3|9163.3|407
1602107400000|2020-10-07 21:50:00|9169.5|9164.5|9169.7|9164.7|9171.1|9166.1|9169|9164|152
1602107700000|2020-10-07 21:55:00|9169.8|9164.8|9170.5|9165.5|9171.2|9166.2|9169.2|9164.2|269
1602108000000|2020-10-07 22:00:00|9170.3|9165.3|9171.2|9166.8|9172.7|9167.7|9167.6|9162.6|720
1602108300000|2020-10-07 22:05:00|9171.1|9167|9171.1|9167.3|9172.1|9168|9169.9|9166.5|870
1602108600000|2020-10-07 22:10:00|9171|9167.6|9171.5|9167.6|9172|9168.2|9170.5|9166.6|315
1602108900000|2020-10-07 22:15:00|9171.1|9167.8|9169.9|9167.5|9171.1|9167.9|9169.3|9166.8|222
1602109200000|2020-10-07 22:20:00|9169.8|9167.4|9169|9166.6|9170.1|9167.7|9168.8|9166.2|78
1602109500000|2020-10-07 22:25:00|9169.1|9166.7|9169.4|9167|9169.4|9167|9168.9|9166.5|63
1602109800000|2020-10-07 22:30:00|9169.5|9167.1|9168.8|9166.4|9169.6|9167.2|9168.7|9166.3|83
1602110100000|2020-10-07 22:35:00|9168.9|9166.5|9168.9|9166.5|9169.1|9166.7|9168.7|9166.3|44
1602110400000|2020-10-07 22:40:00|9168.8|9166.4|9168.7|9166.3|9169.1|9166.7|9168.5|9166.1|73
1602110700000|2020-10-07 22:45:00|9168.6|9166.2|9168.6|9166.2|9169|9166.6|9168.4|9166|60
1602111000000|2020-10-07 22:50:00|9168.7|9166.3|9168.6|9166.2|9169.2|9166.8|9168.3|9165.9|78
1602111300000|2020-10-07 22:55:00|9168.5|9166.1|9168.8|9166.4|9169|9166.6|9168.5|9166.1|53
1602111600000|2020-10-07 23:00:00|9168.7|9166.3|9170.7|9168.3|9171|9168.6|9168.3|9166.2|104
1602111900000|2020-10-07 23:05:00|9170.6|9168.2|9170.6|9168.2|9171.1|9168.7|9170.5|9168.1|40
1602112200000|2020-10-07 23:10:00|9170.7|9168.3|9170.9|9168.5|9171.2|9168.8|9170.5|9168.1|74
1602112500000|2020-10-07 23:15:00|9170.8|9168.4|9170.1|9167.7|9170.9|9168.5|9169.8|9167.4|98
1602112800000|2020-10-07 23:20:00|9170|9167.6|9170.2|9167.8|9170.3|9167.9|9169.9|9167.5|55
1602113100000|2020-10-07 23:25:00|9170.1|9167.7|9170.3|9167.9|9170.5|9168.1|9170|9167.6|56
1602113400000|2020-10-07 23:30:00|9170.2|9167.8|9170.2|9167.8|9170.6|9168.4|9169.9|9167.7|49
1602113700000|2020-10-07 23:35:00|9170.1|9167.7|9170|9167.6|9170.2|9167.8|9169.7|9167.3|78
1602114000000|2020-10-07 23:40:00|9170.1|9167.7|9170.2|9167.8|9171.2|9168.8|9169.7|9167.3|91
1602114300000|2020-10-07 23:45:00|9170.1|9167.7|9172|9169.6|9172.3|9170.2|9169.9|9167.5|138
1602114600000|2020-10-07 23:50:00|9171.9|9169.5|9171.6|9169.2|9172.2|9169.8|9171.3|9168.9|83
1602114900000|2020-10-07 23:55:00|9171.7|9169.3|9171.8|9169.4|9171.8|9169.4|9171.1|9168.7|72
1602115200000|2020-10-08 00:00:00|9171.7|9169.3|9174.8|9172.4|9174.9|9172.5|9171.7|9169.3|178
1602115500000|2020-10-08 00:05:00|9175|9172.6|9174.9|9172.5|9176.5|9174.1|9174.3|9171.9|136
1602115800000|2020-10-08 00:10:00|9175.1|9172.7|9174.1|9171.7|9175.2|9173.2|9172.8|9170.9|163
1602116100000|2020-10-08 00:15:00|9174.2|9171.8|9174.2|9171.8|9174.6|9172.7|9172.9|9171|191
1602116400000|2020-10-08 00:20:00|9174.1|9171.7|9172.7|9170.3|9174.2|9171.8|9172.2|9169.8|185
1602116700000|2020-10-08 00:25:00|9172.8|9170.4|9171.9|9169.5|9173.4|9171|9171.4|9169.3|196
1602117000000|2020-10-08 00:30:00|9172|9169.6|9172.6|9170.2|9173.5|9171.3|9171.8|9169.4|159
1602117300000|2020-10-08 00:35:00|9172.2|9170.7|9173.5|9171.1|9173.6|9171.2|9172.1|9170.1|127
1602117600000|2020-10-08 00:40:00|9173.4|9171|9172.4|9170|9173.5|9171.3|9172.1|9169.7|91
1602117900000|2020-10-08 00:45:00|9172|9169.6|9170.1|9167.7|9172.2|9169.8|9169.6|9167.2|186
1602118200000|2020-10-08 00:50:00|9170.2|9167.8|9170.7|9168.3|9171.4|9169.6|9170|9167.6|157
1602118500000|2020-10-08 00:55:00|9170.1|9167.7|9171.5|9169.1|9171.6|9169.2|9169.7|9167.3|161
1602118800000|2020-10-08 01:00:00|9171.1|9169.6|9172.6|9170.2|9173.4|9171.2|9171|9168.9|122
1602119100000|2020-10-08 01:05:00|9172.7|9170.3|9171.5|9169.1|9172.8|9170.4|9171.1|9168.7|99
1602119400000|2020-10-08 01:10:00|9171.6|9169.2|9172.7|9170.3|9172.8|9170.4|9171.5|9169.1|84
1602119700000|2020-10-08 01:15:00|9172.5|9170.1|9173.4|9171|9173.6|9172|9172.5|9170.1|169
1602120000000|2020-10-08 01:20:00|9173.3|9170.9|9171.7|9169.3|9173.4|9171|9171.1|9169|148
1602120300000|2020-10-08 01:25:00|9171.6|9169.2|9172.6|9170.2|9172.8|9170.9|9170.6|9168.9|127
1602120600000|2020-10-08 01:30:00|9172.7|9170.3|9171.8|9169.4|9172.9|9171.1|9171.5|9169.4|125
1602120900000|2020-10-08 01:35:00|9171.7|9169.3|9170.1|9168.6|9171.9|9169.8|9169.9|9167.9|181
1602121200000|2020-10-08 01:40:00|9170.2|9168.7|9169.2|9166.8|9171.5|9169.5|9168.5|9166.5|163
1602121500000|2020-10-08 01:45:00|9169.3|9166.9|9169.7|9167.3|9170.2|9167.9|9168.1|9166|165
1602121800000|2020-10-08 01:50:00|9169.5|9167.1|9168.9|9166.5|9169.5|9167.4|9167.5|9165.5|183
1602122100000|2020-10-08 01:55:00|9168.8|9166.4|9170|9168.5|9170.6|9168.6|9167.7|9165.5|173
1602122400000|2020-10-08 02:00:00|9169.9|9168.4|9172.7|9170.3|9173|9171.2|9169.9|9168|180
1602122700000|2020-10-08 02:05:00|9172.5|9170.1|9171.4|9169.9|9172.6|9170.4|9171.4|9169.3|117
1602123000000|2020-10-08 02:10:00|9171.3|9169.8|9171.9|9169.5|9172.2|9170|9171.3|9169.2|86
1602123300000|2020-10-08 02:15:00|9171.8|9169.4|9171.8|9169.4|9172|9170.2|9171.2|9169.2|83
1602123600000|2020-10-08 02:20:00|9171.9|9169.5|9171.7|9169.3|9172.2|9170.2|9170.7|9168.7|170
1602123900000|2020-10-08 02:25:00|9171.8|9169.4|9170.3|9167.9|9172|9170|9170|9167.6|153
1602124200000|2020-10-08 02:30:00|9170.2|9167.8|9170.1|9167.7|9170.6|9168.7|9169.4|9167.5|92
1602124500000|2020-10-08 02:35:00|9170.2|9167.8|9170.1|9167.7|9170.7|9168.9|9169.8|9167.6|90
1602124800000|2020-10-08 02:40:00|9170|9167.6|9170.3|9168.8|9170.8|9168.9|9169.9|9167.5|78
1602125100000|2020-10-08 02:45:00|9170.4|9168.9|9170.7|9168.3|9171|9168.9|9169.7|9167.6|100
1602125400000|2020-10-08 02:50:00|9170.8|9168.4|9168.5|9166.1|9170.9|9168.7|9168.5|9166.1|123
1602125700000|2020-10-08 02:55:00|9168.4|9166|9168.5|9166.1|9168.6|9166.6|9167.3|9164.9|171
1602126000000|2020-10-08 03:00:00|9168.6|9166.2|9168.6|9166.2|9168.7|9167|9167.7|9166|110
1602126300000|2020-10-08 03:05:00|9168.7|9166.3|9168.6|9166.2|9168.8|9167.1|9168.3|9166.1|95
1602126600000|2020-10-08 03:10:00|9168.7|9166.3|9169.5|9167.1|9169.8|9167.4|9168.3|9166.1|93
1602126900000|2020-10-08 03:15:00|9169.4|9167|9169.3|9166.9|9170.1|9167.8|9168.6|9166.6|86
1602127200000|2020-10-08 03:20:00|9169.2|9166.8|9169.7|9167.3|9169.7|9167.7|9168.8|9166.8|65
1602127500000|2020-10-08 03:25:00|9169.6|9167.2|9169.6|9167.2|9169.9|9167.9|9168.9|9167|90
1602127800000|2020-10-08 03:30:00|9169.5|9167.1|9170.6|9169.1|9171.1|9169.2|9169.5|9167.1|169
1602128100000|2020-10-08 03:35:00|9170.7|9169.2|9170.2|9168.7|9171.4|9169.5|9170|9168|148
1602128400000|2020-10-08 03:40:00|9170.3|9168.8|9170.2|9167.8|9171|9169|9169.6|9167.8|114
1602128700000|2020-10-08 03:45:00|9170.3|9167.9|9169.9|9167.5|9171|9169.1|9169.5|9167.4|167
1602129000000|2020-10-08 03:50:00|9170|9167.6|9169.6|9167.2|9170|9167.7|9168.9|9166.9|110
1602129300000|2020-10-08 03:55:00|9169.5|9167.1|9169.4|9167.9|9169.9|9168.1|9169.1|9167.1|99
1602129600000|2020-10-08 04:00:00|9169.5|9168|9172.1|9169.7|9172.1|9170|9169.2|9167.3|189
1602129900000|2020-10-08 04:05:00|9172|9169.6|9172.7|9170.3|9173|9171.1|9172|9169.6|124
1602130200000|2020-10-08 04:10:00|9172.8|9170.4|9171.9|9169.5|9172.9|9170.5|9171.9|9169.5|72
1602130500000|2020-10-08 04:15:00|9172|9169.6|9171.9|9169.5|9172.6|9170.2|9171.8|9169.4|88
1602130800000|2020-10-08 04:20:00|9171.8|9169.4|9171.2|9168.8|9172.1|9169.7|9170.5|9168.6|127
1602131100000|2020-10-08 04:25:00|9171.1|9168.7|9170.8|9168.4|9171.2|9169.2|9170.3|9168.2|110
1602131400000|2020-10-08 04:30:00|9170.9|9168.5|9170.4|9168|9170.9|9168.7|9170|9167.8|71
1602131700000|2020-10-08 04:35:00|9170.5|9168.1|9170.3|9167.9|9170.5|9168.1|9169.5|9167.1|108
1602132000000|2020-10-08 04:40:00|9170.2|9167.8|9170.2|9167.8|9170.5|9168.5|9169.9|9167.6|72
1602132300000|2020-10-08 04:45:00|9170.1|9167.7|9169.3|9166.9|9170.3|9167.9|9169.2|9166.8|63
1602132600000|2020-10-08 04:50:00|9169.4|9167|9169.1|9166.7|9169.4|9167.2|9168.5|9166.4|88
1602132900000|2020-10-08 04:55:00|9169.5|9167.1|9170.3|9167.9|9170.3|9168.4|9169.4|9167|69
1602133200000|2020-10-08 05:00:00|9170.4|9168|9169.4|9167|9170.4|9168|9169.3|9166.9|123
1602133500000|2020-10-08 05:05:00|9169.2|9166.8|9169.7|9167.3|9169.8|9167.8|9168.9|9166.7|84
1602133800000|2020-10-08 05:10:00|9169.6|9167.2|9168.6|9166.2|9170.1|9168|9168.1|9166.2|86
1602134100000|2020-10-08 05:15:00|9168.7|9166.3|9167.1|9164.7|9169.2|9167.1|9167.1|9164.7|139
1602134400000|2020-10-08 05:20:00|9167.2|9164.8|9165.1|9162.7|9167.2|9164.8|9164.9|9162.5|120
1602134700000|2020-10-08 05:25:00|9165|9162.6|9166.4|9164|9166.6|9164.3|9165|9162.6|80
1602135000000|2020-10-08 05:30:00|9166.3|9163.9|9166.6|9164.2|9166.6|9164.5|9165.4|9163|110
1602135300000|2020-10-08 05:35:00|9166.7|9164.3|9166.7|9164.3|9166.8|9164.8|9165.4|9163|107
1602135600000|2020-10-08 05:40:00|9166.6|9164.2|9166.7|9164.3|9166.9|9165|9165.4|9163.5|87
1602135900000|2020-10-08 05:45:00|9166.8|9164.4|9167.2|9164.8|9167.7|9165.6|9166.6|9164.2|66
1602136200000|2020-10-08 05:50:00|9167|9164.6|9165.6|9163.2|9167.3|9165.2|9164.4|9162.4|148
1602136500000|2020-10-08 05:55:00|9165.7|9163.3|9165.6|9163.2|9165.9|9163.7|9164.9|9162.7|117
1602136800000|2020-10-08 06:00:00|9165.8|9163.4|9164.1|9162.6|9167.4|9165|9162|9159.9|265
1602137100000|2020-10-08 06:05:00|9164.2|9162.7|9166|9163.6|9166|9163.6|9164|9161.8|254
1602137400000|2020-10-08 06:10:00|9165.9|9163.5|9166.1|9164.6|9166.6|9164.7|9164.6|9162.3|212
1602137700000|2020-10-08 06:15:00|9166.6|9165.1|9167.7|9165.3|9168|9166.1|9166.1|9164.2|216
1602138000000|2020-10-08 06:20:00|9167.8|9165.4|9165.5|9163.1|9167.8|9165.4|9164.9|9162.5|208
1602138300000|2020-10-08 06:25:00|9165.3|9162.9|9164.9|9162.5|9165.7|9163.6|9164.2|9162|171
1602138600000|2020-10-08 06:30:00|9164.8|9162.4|9161.5|9160|9164.9|9163|9160.9|9159.3|217
1602138900000|2020-10-08 06:35:00|9161.9|9159.5|9162|9160.5|9162.2|9160.7|9161.2|9159.3|250
1602139200000|2020-10-08 06:40:00|9161.9|9160.4|9161.5|9160|9162.7|9161.2|9161.2|9159.3|182
1602139500000|2020-10-08 06:45:00|9161.6|9160.1|9162|9160.5|9162.8|9161.1|9161.4|9159.6|268
1602139800000|2020-10-08 06:50:00|9161.9|9160.4|9161|9159.5|9163.5|9161.4|9160.7|9159|284
1602140100000|2020-10-08 06:55:00|9160.8|9159.3|9162.5|9160.1|9163.5|9161.5|9158|9156.1|348
1602140400000|2020-10-08 07:00:00|9162.7|9160.3|9163.9|9162.4|9165.4|9163.5|9160.7|9158.7|421
1602140700000|2020-10-08 07:05:00|9163.8|9162.3|9163.3|9161.8|9165.2|9163.6|9162.3|9160.8|269
1602141000000|2020-10-08 07:10:00|9163.2|9161.7|9163.8|9161.4|9165.2|9163.3|9160.3|9158.5|512
1602141300000|2020-10-08 07:15:00|9163.3|9161.8|9162.7|9160.3|9163.5|9162|9160.5|9158.5|456
1602141600000|2020-10-08 07:20:00|9162.8|9160.4|9162|9159.6|9163|9161.2|9159.7|9157.6|423
1602141900000|2020-10-08 07:25:00|9161.5|9160|9162.7|9161.2|9163.5|9162|9160.5|9158.5|333
1602142200000|2020-10-08 07:30:00|9162.8|9161.3|9162.6|9160.2|9163.8|9162.2|9160|9158.5|307
1602142500000|2020-10-08 07:35:00|9162.2|9160.7|9161.8|9160.3|9162.5|9161|9159.6|9157.8|262
1602142800000|2020-10-08 07:40:00|9161.7|9160.2|9166|9164.5|9166.8|9165.2|9161.7|9160.2|369
1602143100000|2020-10-08 07:45:00|9166.3|9163.9|9168|9165.6|9168.4|9166.6|9165.3|9163.5|345
1602143400000|2020-10-08 07:50:00|9167.6|9166.1|9166.8|9165.3|9167.9|9166.2|9165.6|9163.7|313
1602143700000|2020-10-08 07:55:00|9166.9|9165.4|9168|9166.5|9169.4|9167.5|9165.7|9163.7|397
1602144000000|2020-10-08 08:00:00|9168.1|9166.6|9175.3|9173.8|9176.7|9175|9168|9166.5|533
1602144300000|2020-10-08 08:05:00|9175.2|9173.7|9175|9173.5|9175.6|9174.1|9172.4|9170.6|473
1602144600000|2020-10-08 08:10:00|9175.1|9173.6|9172.5|9171|9176|9174|9171.7|9170.2|344
1602144900000|2020-10-08 08:15:00|9172.4|9170.9|9171.5|9169.1|9173.8|9172.3|9170.2|9168.7|312
1602145200000|2020-10-08 08:20:00|9170.9|9169.4|9170.7|9169.2|9171.2|9169.5|9168.1|9166.6|354
1602145500000|2020-10-08 08:25:00|9170.4|9168.9|9175.1|9173.6|9176.1|9174.4|9169.6|9168.1|367
1602145800000|2020-10-08 08:30:00|9175.7|9173.3|9176.2|9174.7|9176.5|9175|9173.3|9171.7|351
1602146100000|2020-10-08 08:35:00|9176.1|9174.6|9175|9173.5|9178.1|9176.4|9174.9|9173.1|338
1602146400000|2020-10-08 08:40:00|9175.1|9173.6|9178.3|9176.8|9180|9178.1|9175|9173.5|371
1602146700000|2020-10-08 08:45:00|9178.4|9176.9|9179.3|9177.8|9180.9|9179.1|9178.4|9176.6|398
1602147000000|2020-10-08 08:50:00|9179.2|9177.7|9177.4|9175.9|9179.6|9177.9|9177.1|9175.2|413
1602147300000|2020-10-08 08:55:00|9177.5|9176|9177.5|9176|9179.4|9177.3|9176|9174.5|403
1602147600000|2020-10-08 09:00:00|9177.6|9176.1|9174.4|9172.9|9177.8|9176.3|9174.3|9172.5|381
1602147900000|2020-10-08 09:05:00|9174.5|9173|9174.1|9171.7|9175.5|9173.6|9173.2|9170.9|278
1602148200000|2020-10-08 09:10:00|9174|9171.6|9170.9|9169.4|9174|9172.1|9170.3|9168.8|374
1602148500000|2020-10-08 09:15:00|9171|9169.5|9171.7|9170.2|9172.3|9170.5|9170.9|9169.2|158
1602148800000|2020-10-08 09:20:00|9171.6|9170.1|9170.7|9168.3|9171.7|9170.2|9168.1|9166.4|233
1602149100000|2020-10-08 09:25:00|9170.8|9168.4|9171.7|9170.2|9171.7|9170.2|9168.2|9166.3|277
1602149400000|2020-10-08 09:30:00|9171.6|9170.1|9178|9176.5|9178.6|9177.1|9171.6|9170.1|385
1602149700000|2020-10-08 09:35:00|9177.9|9176.4|9176.1|9174.6|9177.9|9176.4|9175.2|9173.1|289
1602150000000|2020-10-08 09:40:00|9176.2|9174.7|9178.5|9177|9179.1|9177.2|9176.1|9174.2|312
1602150300000|2020-10-08 09:45:00|9178.4|9176.9|9179.6|9178.1|9180.4|9178.3|9178.2|9176.4|292
1602150600000|2020-10-08 09:50:00|9179.7|9178.2|9179.8|9178.3|9180.7|9179.2|9179.1|9177.6|252
1602150900000|2020-10-08 09:55:00|9179.7|9178.2|9178.5|9177|9180|9178.2|9177.7|9176|311
1602151200000|2020-10-08 10:00:00|9178.4|9176.9|9178.7|9177.2|9180.8|9179.2|9177.9|9176.4|342
1602151500000|2020-10-08 10:05:00|9178.6|9177.1|9178.8|9177.3|9180.7|9179.2|9176.8|9174.9|406
1602151800000|2020-10-08 10:10:00|9178.9|9177.4|9180.9|9178.5|9181|9179.1|9178.6|9176.9|378
1602152100000|2020-10-08 10:15:00|9180.6|9179.1|9182|9180.5|9182.9|9181.4|9180.1|9178.5|316
1602152400000|2020-10-08 10:20:00|9182.1|9180.6|9179.7|9178.2|9183|9180.9|9179.6|9177.7|286
1602152700000|2020-10-08 10:25:00|9179.8|9178.3|9180.8|9179.3|9181.9|9179.9|9179.7|9177.9|214
1602153000000|2020-10-08 10:30:00|9180.9|9179.4|9177.1|9175.6|9180.9|9179.4|9176.4|9174.5|310
1602153300000|2020-10-08 10:35:00|9176.9|9175.4|9179.6|9178.1|9180|9178.1|9176.9|9175.2|241
1602153600000|2020-10-08 10:40:00|9179.5|9178|9179.5|9178|9180.9|9178.7|9178.9|9177|210
1602153900000|2020-10-08 10:45:00|9179.6|9178.1|9181|9179.5|9181.8|9179.9|9177.9|9176|362
1602154200000|2020-10-08 10:50:00|9180.9|9179.4|9180.9|9179.4|9181.5|9179.8|9179.5|9177.5|298
1602154500000|2020-10-08 10:55:00|9180.6|9179.1|9181.6|9179.2|9185.1|9183.1|9180.1|9178.6|353
1602154800000|2020-10-08 11:00:00|9181.9|9179.5|9185.1|9182.7|9185.8|9183.4|9177.1|9175.6|470
1602155100000|2020-10-08 11:05:00|9185|9182.6|9184.4|9182|9185.4|9183.8|9183.5|9181.9|235
1602155400000|2020-10-08 11:10:00|9183.8|9182.3|9181.8|9180.3|9185.4|9183.3|9180.9|9179.4|247
1602155700000|2020-10-08 11:15:00|9181.7|9180.2|9181|9179.5|9183.2|9181.7|9180.9|9179.4|196
1602156000000|2020-10-08 11:20:00|9180.7|9179.2|9180.5|9179|9180.7|9179.2|9178.6|9177.1|172
1602156300000|2020-10-08 11:25:00|9180.4|9178.9|9182.8|9181.3|9183.5|9181.6|9180.4|9178.9|232
1602156600000|2020-10-08 11:30:00|9182.9|9181.4|9182.6|9180.2|9183.5|9181.8|9181.4|9179.5|250
1602156900000|2020-10-08 11:35:00|9182.7|9180.3|9181.9|9180.4|9183.2|9181.2|9181|9178.9|257
1602157200000|2020-10-08 11:40:00|9182|9180.5|9181.3|9179.8|9183.2|9181.7|9180.4|9178.4|211
1602157500000|2020-10-08 11:45:00|9181.2|9179.7|9180.9|9178.5|9181.7|9180|9179.6|9177.7|222
1602157800000|2020-10-08 11:50:00|9181|9178.6|9180.7|9179.2|9181.7|9179.7|9180|9178.2|188
1602158100000|2020-10-08 11:55:00|9180.6|9179.1|9182.8|9180.4|9183.7|9181.8|9180.6|9179.1|532
1602158400000|2020-10-08 12:00:00|9182.7|9180.3|9185.3|9183.8|9185.8|9184|9182.5|9180.1|219
1602158700000|2020-10-08 12:05:00|9185.4|9183.9|9183.5|9182|9185.5|9183.9|9183.3|9181.5|293
1602159000000|2020-10-08 12:10:00|9183.6|9182.1|9179.8|9177.4|9183.6|9182.1|9178.3|9176.3|370
1602159300000|2020-10-08 12:15:00|9179.9|9177.5|9177.2|9175.7|9180.7|9178.7|9177.1|9175.1|360
1602159600000|2020-10-08 12:20:00|9177.5|9176|9178.1|9175.7|9179|9177.4|9176.9|9175.2|349
1602159900000|2020-10-08 12:25:00|9178.2|9175.8|9180.3|9177.7|9181.4|9179|9177.1|9175.6|293
1602160200000|2020-10-08 12:30:00|9180.7|9178|9183.2|9181.7|9184.8|9182.8|9180.4|9177.3|451
1602160500000|2020-10-08 12:35:00|9183.1|9181.6|9184.6|9183.1|9185.9|9184.4|9183.1|9181.6|347
1602160800000|2020-10-08 12:40:00|9184.5|9183|9184.7|9183.2|9186.1|9184.6|9184|9182|331
1602161100000|2020-10-08 12:45:00|9184.8|9183.3|9181.9|9180.4|9185.8|9183.8|9181.9|9180.4|270
1602161400000|2020-10-08 12:50:00|9182.1|9180.6|9182.8|9181.3|9183.4|9181.9|9180.4|9178.9|320
1602161700000|2020-10-08 12:55:00|9182.9|9181.4|9180.8|9179.3|9183.3|9181.8|9180.4|9178.9|242
1602162000000|2020-10-08 13:00:00|9181|9179.5|9191.8|9189.4|9192.7|9190.4|9180.8|9179.3|427
1602162300000|2020-10-08 13:05:00|9191.9|9189.5|9196.1|9194.6|9198.9|9196.9|9191|9189.1|742
1602162600000|2020-10-08 13:10:00|9196.2|9194.7|9196.5|9195|9198.1|9196.5|9195.1|9193.6|430
1602162900000|2020-10-08 13:15:00|9196.4|9194.9|9195.7|9194.2|9198.2|9196.3|9194.6|9192.9|377
1602163200000|2020-10-08 13:20:00|9195.6|9194.1|9193.9|9192.4|9196.3|9194.5|9193.4|9191.6|364
1602163500000|2020-10-08 13:25:00|9194|9192.5|9193.9|9192.4|9195.4|9193.9|9193.5|9191.8|384
1602163800000|2020-10-08 13:30:00|9193.8|9192.3|9195.1|9193.6|9195.6|9194.1|9193|9191.5|360
1602164100000|2020-10-08 13:35:00|9195.2|9193.7|9193|9191.5|9195.6|9194.1|9192.9|9191|334
1602164400000|2020-10-08 13:40:00|9193.1|9191.6|9193.4|9191.9|9196.2|9194.7|9192.8|9191.1|443
1602164700000|2020-10-08 13:45:00|9193.5|9192|9192.7|9191.2|9194.1|9192.6|9191.4|9189.9|380
1602165000000|2020-10-08 13:50:00|9192.6|9191.1|9188.2|9186.7|9192.8|9191.3|9187.4|9185.9|381
1602165300000|2020-10-08 13:55:00|9188.4|9186.9|9188.9|9187.4|9191.6|9190.1|9187.6|9186.1|517
1602165600000|2020-10-08 14:00:00|9188.8|9187.3|9190.6|9189.1|9192.7|9191.2|9186.8|9184.9|552
1602165900000|2020-10-08 14:05:00|9190.5|9189|9189.8|9188.3|9192.1|9190.6|9189.3|9187.8|356
1602166200000|2020-10-08 14:10:00|9189.7|9188.2|9191.6|9190.1|9192.1|9190.6|9187.9|9186.4|384
1602166500000|2020-10-08 14:15:00|9191.7|9190.2|9189.3|9187.8|9192.2|9190.7|9187|9185.5|371
1602166800000|2020-10-08 14:20:00|9189.4|9187.9|9187|9185.5|9189.6|9188.1|9186.2|9184.3|353
1602167100000|2020-10-08 14:25:00|9186.9|9185.4|9190.8|9189.3|9191.3|9189.3|9186.7|9185.2|453
1602167400000|2020-10-08 14:30:00|9190.5|9189|9187.5|9186|9192.2|9190.7|9187.2|9185.7|542
1602167700000|2020-10-08 14:35:00|9187.6|9186.1|9185.1|9183.6|9187.8|9186.3|9184.7|9183.2|382
1602168000000|2020-10-08 14:40:00|9185|9183.5|9188|9186.5|9190.1|9188.6|9184.3|9182.8|365
1602168300000|2020-10-08 14:45:00|9187.9|9186.4|9184.7|9183.2|9188.6|9187.1|9182.7|9181.2|435
1602168600000|2020-10-08 14:50:00|9184.6|9183.1|9181.8|9180.3|9184.7|9183.2|9180.6|9179.1|640
1602168900000|2020-10-08 14:55:00|9181.9|9180.4|9179.8|9178.3|9182.2|9180.7|9177.7|9176.2|441
1602169200000|2020-10-08 15:00:00|9179.9|9178.4|9180.3|9178.8|9180.3|9178.8|9178.2|9176.7|396
1602169500000|2020-10-08 15:05:00|9180.2|9178.7|9176.8|9175.3|9180.3|9178.8|9175|9173.5|465
1602169800000|2020-10-08 15:10:00|9176.9|9175.4|9177|9175.5|9178.5|9177|9175.2|9173.2|339
1602170100000|2020-10-08 15:15:00|9177.4|9175.9|9179.4|9177.9|9179.6|9178.1|9177.4|9175.9|308
1602170400000|2020-10-08 15:20:00|9179.3|9177.8|9178.3|9176.8|9180.2|9178.6|9177.6|9176.1|279
1602170700000|2020-10-08 15:25:00|9178.2|9176.7|9177.1|9175.6|9179.1|9177.6|9176.7|9175.2|293
1602171000000|2020-10-08 15:30:00|9177|9175.5|9177.7|9176.2|9178.3|9176.8|9176.2|9174.7|290
1602171300000|2020-10-08 15:35:00|9177.4|9175.9|9176.7|9175.2|9178.5|9177|9176|9174.5|322
1602171600000|2020-10-08 15:40:00|9176.4|9174.9|9176.5|9175|9177.1|9175.6|9174.9|9173.4|300
1602171900000|2020-10-08 15:45:00|9176.4|9174.9|9177|9175.5|9177|9175.5|9175.2|9173.7|277
1602172200000|2020-10-08 15:50:00|9177.1|9175.6|9176.8|9175.3|9177.5|9176|9175.4|9173.9|292
1602172500000|2020-10-08 15:55:00|9176.9|9175.4|9178.5|9176.1|9178.7|9177|9176.3|9174.8|289
1602172800000|2020-10-08 16:00:00|9178.1|9176.6|9176.2|9174.7|9178.1|9176.6|9174.9|9173.4|316
1602173100000|2020-10-08 16:05:00|9176.3|9174.8|9175.2|9173.7|9176.8|9175.3|9173.4|9171.9|279
1602173400000|2020-10-08 16:10:00|9175.3|9173.8|9175.6|9174.1|9176|9174.5|9174.3|9172.8|210
1602173700000|2020-10-08 16:15:00|9175.5|9174|9177.3|9175.8|9177.6|9176.1|9175.5|9174|204
1602174000000|2020-10-08 16:20:00|9177.2|9175.7|9177|9175.5|9177.6|9176.1|9176.4|9174.9|210
1602174300000|2020-10-08 16:25:00|9177.1|9175.6|9177.9|9176.4|9177.9|9176.4|9176.8|9175.3|162
1602174600000|2020-10-08 16:30:00|9177.8|9176.3|9177.8|9176.3|9178.7|9177.2|9176.8|9175.3|222
1602174900000|2020-10-08 16:35:00|9177.7|9176.2|9178.2|9176.7|9178.5|9177|9177.1|9175.6|208
1602175200000|2020-10-08 16:40:00|9178.3|9176.8|9178.8|9177.3|9179.2|9177.7|9178.1|9176.6|189
1602175500000|2020-10-08 16:45:00|9178.7|9177.2|9177|9175.5|9178.7|9177.2|9176.9|9175.1|283
1602175800000|2020-10-08 16:50:00|9177.1|9175.6|9177.2|9175.7|9177.5|9176|9176.9|9175.4|209
1602176100000|2020-10-08 16:55:00|9177.3|9175.8|9177.9|9176.4|9178.5|9177|9177.1|9175.6|237
1602176400000|2020-10-08 17:00:00|9178|9176.5|9177.7|9176.2|9178.5|9177|9177.4|9175.9|167
1602176700000|2020-10-08 17:05:00|9177.8|9176.3|9177.1|9175.6|9178.6|9177.1|9177|9175.5|176
1602177000000|2020-10-08 17:10:00|9177.2|9175.7|9177|9175.5|9177.5|9176|9176.6|9175.1|143
1602177300000|2020-10-08 17:15:00|9176.9|9175.4|9177.6|9176.1|9177.7|9176.2|9176.6|9175.1|174
1602177600000|2020-10-08 17:20:00|9177.7|9176.2|9177|9175.5|9177.7|9176.2|9176.5|9175|114
1602177900000|2020-10-08 17:25:00|9177.1|9175.6|9176.9|9175.4|9177.1|9175.6|9176.4|9174.9|113
1602178200000|2020-10-08 17:30:00|9177|9175.5|9177.1|9175.6|9177.2|9175.7|9176.8|9175.3|62
1602178500000|2020-10-08 17:35:00|9177|9175.5|9176|9174.5|9177.3|9175.8|9175.6|9174|127
1602178800000|2020-10-08 17:40:00|9175.9|9174.4|9175.3|9173.8|9176.1|9174.6|9175.3|9173.8|111
1602179100000|2020-10-08 17:45:00|9175.4|9173.9|9173.5|9172|9175.4|9173.9|9173.3|9171.8|148
1602179400000|2020-10-08 17:50:00|9173.6|9172.1|9172.5|9171|9173.7|9172.1|9171.9|9170.4|207
1602179700000|2020-10-08 17:55:00|9172.4|9170.9|9172.8|9171.3|9173.2|9171.7|9170.8|9169.3|230
1602180000000|2020-10-08 18:00:00|9172.9|9171.4|9170.9|9169.4|9173.3|9171.8|9170.9|9169.4|212
1602180300000|2020-10-08 18:05:00|9171|9169.5|9171.9|9170.4|9172.4|9170.9|9170.9|9169.4|156
1602180600000|2020-10-08 18:10:00|9171.8|9170.3|9172|9170.5|9172.5|9171|9171.8|9170.3|139
1602180900000|2020-10-08 18:15:00|9171.9|9170.4|9172.6|9171.1|9172.8|9171.3|9171.9|9170.4|167
1602181200000|2020-10-08 18:20:00|9172.7|9171.2|9172.4|9170.9|9172.8|9171.3|9172.1|9170.6|120
1602181500000|2020-10-08 18:25:00|9172.3|9170.8|9171.5|9170|9172.7|9171.2|9171.5|9170|125
1602181800000|2020-10-08 18:30:00|9171.6|9170.1|9171.4|9169.9|9172|9170.5|9171|9169.5|171
1602182100000|2020-10-08 18:35:00|9171.5|9170|9171.8|9170.3|9172.3|9170.8|9171|9169.5|175
1602182400000|2020-10-08 18:40:00|9171.7|9170.2|9171|9169.5|9172|9170.5|9170.2|9168.7|118
1602182700000|2020-10-08 18:45:00|9171.1|9169.6|9170.9|9169.4|9171.9|9170.4|9170.9|9169.4|134
1602183000000|2020-10-08 18:50:00|9171|9169.5|9170.2|9168.7|9171.1|9169.6|9170.2|9168.7|138
1602183300000|2020-10-08 18:55:00|9170.1|9168.6|9172|9170.5|9172.4|9170.9|9169.1|9167.6|226
1602183600000|2020-10-08 19:00:00|9171.9|9170.4|9173.2|9171.7|9173.5|9171.8|9171.4|9169.6|575
1602183900000|2020-10-08 19:05:00|9173.3|9171.8|9172.5|9171|9174|9172.5|9171.5|9170|362
1602184200000|2020-10-08 19:10:00|9172.6|9171.1|9171|9169.5|9173.3|9171.8|9170.9|9169.4|178
1602184500000|2020-10-08 19:15:00|9171.1|9169.6|9171.8|9170.3|9172|9170.5|9170.8|9169.1|115
1602184800000|2020-10-08 19:20:00|9171.9|9170.4|9171.7|9170.2|9172.8|9171|9171.7|9169.7|108
1602185100000|2020-10-08 19:25:00|9171.8|9170.3|9172.1|9170.6|9172.5|9171|9171.5|9170|134
1602185400000|2020-10-08 19:30:00|9172.2|9170.7|9172.7|9171.2|9172.9|9171.4|9171.8|9170.3|135
1602185700000|2020-10-08 19:35:00|9172.8|9171.3|9173.2|9171.7|9173.3|9171.8|9172.4|9170.5|173
1602186000000|2020-10-08 19:40:00|9173.1|9171.6|9172.4|9170.9|9173.5|9172|9172.2|9170.7|137
1602186300000|2020-10-08 19:45:00|9172.3|9170.8|9172.4|9170.9|9172.8|9171.2|9171.6|9170.1|109
1602186600000|2020-10-08 19:50:00|9172.3|9170.8|9172.5|9171|9173.8|9172.1|9172.2|9170.3|180
1602186900000|2020-10-08 19:55:00|9172.4|9170.9|9172.7|9171.2|9173.7|9172.1|9170.9|9169.4|364
1602187200000|2020-10-08 20:00:00|9172.5|9171|9171.8|9170.3|9173.4|9171.7|9171.8|9170.3|263
1602187500000|2020-10-08 20:05:00|9171.7|9170.2|9171.7|9170.2|9172.3|9170.8|9171.4|9169.9|86
1602187800000|2020-10-08 20:10:00|9171.8|9170.3|9171.7|9169.3|9172.6|9170.5|9171.4|9169.2|96
1602188100000|2020-10-08 20:15:00|9171.8|9169.4|9171.8|9170.3|9172.5|9170.6|9171.3|9169.4|132
1602188400000|2020-10-08 20:20:00|9171.7|9170.2|9170.9|9169.4|9172.2|9170.3|9170.8|9168.8|95
1602188700000|2020-10-08 20:25:00|9171|9169.5|9172.4|9170.9|9173|9171.1|9170.9|9169|121
1602189000000|2020-10-08 20:30:00|9172.7|9171.2|9173.8|9171.4|9173.8|9171.9|9172.7|9170.8|85
1602189300000|2020-10-08 20:35:00|9173.7|9171.3|9174|9171.6|9174.3|9172.5|9173.2|9171.3|92
1602189600000|2020-10-08 20:40:00|9173.6|9172.1|9172.2|9169.8|9174.4|9172.5|9171.1|9169|125
1602189900000|2020-10-08 20:45:00|9172.3|9169.9|9173.4|9171|9173.6|9171.3|9171.7|9169.7|162
1602190200000|2020-10-08 20:50:00|9173.5|9171.1|9173.2|9170.8|9173.6|9171.7|9172.6|9170.6|85
1602190500000|2020-10-08 20:55:00|9173.1|9170.7|9171.1|9168.7|9173.7|9171.3|9171|9168.2|169
1602190800000|2020-10-08 21:00:00|9171|9168.6|9170.9|9168.5|9171.5|9168.9|9170.8|9167.5|31
1602191100000|2020-10-08 21:05:00|9171.7|9168|9170.7|9167.2|9173.1|9168.8|9169|9166.3|212
1602191400000|2020-10-08 21:10:00|9170.6|9167.7|9174.4|9169.4|9175.9|9170.9|9169.3|9166.7|173
1602191700000|2020-10-08 21:15:00|9174.5|9169.5|9175.2|9170.2|9175.7|9170.7|9173.4|9168.5|139
1602192000000|2020-10-08 21:20:00|9175.4|9170.4|9178.1|9173.1|9179.5|9174.5|9172.3|9168.7|214
1602192300000|2020-10-08 21:25:00|9177.9|9172.9|9177.5|9172.5|9178.5|9173.5|9174.5|9169.7|217
1602192600000|2020-10-08 21:30:00|9177.4|9172.4|9175.7|9170.7|9178.1|9173.1|9174.8|9169.8|251
1602192900000|2020-10-08 21:35:00|9175.6|9170.6|9175.6|9170.6|9176.7|9171.7|9174.8|9169.8|178
1602193200000|2020-10-08 21:40:00|9175.7|9170.7|9176.9|9171.9|9177.3|9172.3|9174.9|9169.9|216
1602193500000|2020-10-08 21:45:00|9177.2|9172.2|9174.7|9169.7|9177.2|9172.2|9174.4|9169.4|194
1602193800000|2020-10-08 21:50:00|9175.2|9170.2|9174.9|9169.9|9176.5|9171.5|9173.8|9168.8|359
1602194100000|2020-10-08 21:55:00|9175.1|9170.1|9175.9|9170.9|9176.3|9171.3|9174.5|9169.5|336
1602194400000|2020-10-08 22:00:00|9175.7|9170.7|9172.9|9169.8|9175.7|9170.7|9172|9168.3|706
1602194700000|2020-10-08 22:05:00|9173|9169.7|9172.7|9169.5|9173.4|9170.1|9171.4|9168.6|581
1602195000000|2020-10-08 22:10:00|9172.6|9169.6|9171.3|9168.9|9173.8|9170.1|9171.1|9168.7|275
1602195300000|2020-10-08 22:15:00|9171.4|9169|9171.3|9168.9|9172.5|9169.8|9170.6|9168.2|134
1602195600000|2020-10-08 22:20:00|9171.2|9168.8|9171.1|9168.7|9171.8|9169.4|9170.6|9168.2|120
1602195900000|2020-10-08 22:25:00|9171|9168.6|9171.5|9169.1|9172.1|9169.7|9170.7|9168.3|154
1602196200000|2020-10-08 22:30:00|9171.6|9169.2|9171.8|9169.4|9172|9169.5|9171.2|9168.7|141
1602196500000|2020-10-08 22:35:00|9172|9169.6|9171.5|9169.1|9172.4|9170|9171.4|9169|80
1602196800000|2020-10-08 22:40:00|9171.6|9169.2|9171.7|9169.3|9171.9|9169.5|9171.5|9169.1|107
1602197100000|2020-10-08 22:45:00|9171.8|9169.4|9171.5|9169.1|9172.2|9169.8|9171.4|9169|96
1602197400000|2020-10-08 22:50:00|9171.6|9169.2|9171.8|9169.4|9171.9|9169.5|9171|9168.6|83
1602197700000|2020-10-08 22:55:00|9171.7|9169.3|9171.6|9169.2|9172.4|9170|9171.2|9168.8|120
1602198000000|2020-10-08 23:00:00|9171|9168.6|9172.3|9169.9|9172.6|9170.2|9170.8|9168.4|141
1602198300000|2020-10-08 23:05:00|9172.5|9170.1|9171.7|9169.3|9172.5|9170.1|9170.9|9168.5|93
1602198600000|2020-10-08 23:10:00|9171.6|9169.2|9172.5|9170.1|9172.8|9170.4|9171.3|9169.2|122
1602198900000|2020-10-08 23:15:00|9172.4|9170|9172.5|9170.1|9172.7|9170.6|9172|9169.9|54
1602199200000|2020-10-08 23:20:00|9172.7|9170.3|9172.4|9170|9173.2|9170.8|9172|9169.8|104
1602199500000|2020-10-08 23:25:00|9172.3|9169.9|9172.2|9169.8|9172.5|9170.4|9171.5|9169.6|94
1602199800000|2020-10-08 23:30:00|9172.1|9169.7|9171.7|9169.3|9172.2|9169.8|9171.5|9169.1|55
1602200100000|2020-10-08 23:35:00|9171.5|9169.1|9172.1|9169.7|9172.2|9169.8|9171.4|9169|80
1602200400000|2020-10-08 23:40:00|9172.2|9169.8|9172|9169.6|9172.6|9170.2|9171.9|9169.5|61
1602200700000|2020-10-08 23:45:00|9171.9|9169.5|9171.5|9169.1|9172|9169.6|9170.8|9168.4|56
1602201000000|2020-10-08 23:50:00|9171.6|9169.2|9171.6|9169.2|9171.7|9169.3|9171.4|9169|21
1602201300000|2020-10-08 23:55:00|9171.7|9169.3|9170.8|9168.4|9171.7|9169.3|9170.7|9168.3|83
1602201600000|2020-10-09 00:00:00|9170.7|9168.3|9171.3|9168.9|9171.7|9169.6|9169.7|9167.4|246
1602201900000|2020-10-09 00:05:00|9171.2|9168.8|9171.9|9169.5|9172.1|9169.7|9170.8|9168.4|116
1602202200000|2020-10-09 00:10:00|9172|9169.6|9172.4|9170|9172.4|9170.3|9171.4|9169|84
1602202500000|2020-10-09 00:15:00|9172.3|9169.9|9172.7|9170.3|9173.1|9171.2|9172|9169.6|116
1602202800000|2020-10-09 00:20:00|9172.8|9170.4|9173.5|9171.1|9173.6|9171.2|9172.3|9169.9|107
1602203100000|2020-10-09 00:25:00|9173.6|9171.2|9172.4|9170.9|9173.6|9171.7|9172.1|9169.7|152
1602203400000|2020-10-09 00:30:00|9172.6|9170.2|9171.5|9169.1|9172.8|9170.9|9171.3|9168.9|142
1602203700000|2020-10-09 00:35:00|9171.4|9169|9172.4|9170|9172.5|9170.5|9171.3|9169|116
1602204000000|2020-10-09 00:40:00|9172.3|9169.9|9172|9169.6|9172.4|9170.5|9171.2|9169.2|165
1602204300000|2020-10-09 00:45:00|9172.1|9169.7|9170.5|9168.1|9172.1|9170.1|9169.9|9167.5|135
1602204600000|2020-10-09 00:50:00|9170.6|9168.2|9169.4|9167|9170.8|9168.4|9169.1|9166.9|154
1602204900000|2020-10-09 00:55:00|9169.3|9166.9|9168.3|9165.9|9169.3|9167|9167.9|9165.5|142
1602205200000|2020-10-09 01:00:00|9168.2|9165.8|9167.5|9166|9168.3|9166.2|9167.1|9164.7|149
1602205500000|2020-10-09 01:05:00|9167.6|9166.1|9167.6|9166.1|9168.2|9166.3|9167.3|9165.4|119
1602205800000|2020-10-09 01:10:00|9167.5|9166|9167.3|9164.9|9168|9166|9165.4|9163.7|187
1602206100000|2020-10-09 01:15:00|9167.2|9164.8|9164.1|9161.7|9167.3|9164.9|9162.4|9160|328
1602206400000|2020-10-09 01:20:00|9164|9161.6|9162|9159.6|9164.3|9162.3|9160.6|9158.7|247
1602206700000|2020-10-09 01:25:00|9162.1|9159.7|9163.3|9160.9|9163.3|9161.4|9160.9|9158.9|311
1602207000000|2020-10-09 01:30:00|9163.4|9161|9163.7|9161.3|9163.8|9161.8|9161.6|9159.8|173
1602207300000|2020-10-09 01:35:00|9163.8|9161.4|9161.8|9160.3|9163.8|9161.8|9161.2|9159.2|196
1602207600000|2020-10-09 01:40:00|9161.7|9160.2|9160|9157.6|9161.9|9160.3|9159.3|9157.3|147
1602207900000|2020-10-09 01:45:00|9160.1|9157.7|9160.5|9159|9161|9159.1|9159.5|9157.5|142
1602208200000|2020-10-09 01:50:00|9160.4|9158.9|9159.7|9157.3|9161.8|9159.6|9158.8|9156.8|182
1602208500000|2020-10-09 01:55:00|9159.6|9157.2|9160.7|9158.3|9160.9|9158.9|9158|9155.8|208
1602208800000|2020-10-09 02:00:00|9160.8|9158.4|9161.2|9159.7|9162|9159.9|9160.5|9158.3|124
1602209100000|2020-10-09 02:05:00|9161.3|9159.8|9160.5|9158.1|9161.6|9159.8|9160.3|9158|94
1602209400000|2020-10-09 02:10:00|9160.6|9158.2|9160.4|9158|9160.8|9158.6|9159.7|9157.6|91
1602209700000|2020-10-09 02:15:00|9160.6|9158.2|9159.9|9158.4|9160.8|9158.5|9158.9|9157|99
1602210000000|2020-10-09 02:20:00|9160|9158.5|9160.1|9157.7|9160.4|9158.5|9158.9|9156.8|99
1602210300000|2020-10-09 02:25:00|9159.6|9158.1|9159.1|9157.6|9160.5|9158.5|9159.1|9157.4|94
1602210600000|2020-10-09 02:30:00|9159.3|9156.9|9159.8|9157.4|9159.9|9157.8|9159|9156.8|81
1602210900000|2020-10-09 02:35:00|9159.7|9157.3|9158.7|9156.3|9159.8|9157.4|9158.2|9156.2|85
1602211200000|2020-10-09 02:40:00|9158.6|9156.2|9157|9154.6|9158.7|9156.5|9156.9|9154.5|136
1602211500000|2020-10-09 02:45:00|9156.9|9154.5|9156.5|9154.1|9157.1|9155|9156.2|9153.9|140
1602211800000|2020-10-09 02:50:00|9156.4|9154|9157.4|9155|9157.6|9155.6|9155.9|9153.8|95
1602212100000|2020-10-09 02:55:00|9156.6|9155.1|9156.6|9154.2|9157.4|9155.3|9156.1|9154|149
1602212400000|2020-10-09 03:00:00|9156.5|9154.1|9154.2|9151.8|9156.7|9154.6|9154.2|9151.8|143
1602212700000|2020-10-09 03:05:00|9154.3|9151.9|9154.9|9152.5|9155.7|9153.7|9154.1|9151.8|164
1602213000000|2020-10-09 03:10:00|9154.8|9152.4|9154|9151.6|9154.8|9152.9|9153.5|9151.5|131
1602213300000|2020-10-09 03:15:00|9153.9|9151.5|9154.1|9152.6|9154.9|9152.7|9153.2|9151.3|137
1602213600000|2020-10-09 03:20:00|9154|9152.5|9154.3|9151.9|9154.8|9152.8|9153.8|9151.5|60
1602213900000|2020-10-09 03:25:00|9154.4|9152|9154.9|9152.5|9155|9152.7|9153.9|9151.6|106
1602214200000|2020-10-09 03:30:00|9154.8|9152.4|9154.1|9151.7|9155|9152.6|9153.9|9151.5|84
1602214500000|2020-10-09 03:35:00|9154|9151.6|9154.8|9152.4|9154.9|9152.8|9153.6|9151.5|71
1602214800000|2020-10-09 03:40:00|9154.6|9152.2|9154.5|9152.1|9154.9|9152.5|9153.7|9151.4|139
1602215100000|2020-10-09 03:45:00|9154.6|9152.2|9154.9|9152.5|9155.1|9152.9|9154.2|9152.1|117
1602215400000|2020-10-09 03:50:00|9155|9152.6|9155.9|9153.5|9155.9|9154.1|9154.5|9152.4|83
1602215700000|2020-10-09 03:55:00|9155.8|9153.4|9156.1|9153.7|9156.5|9154.5|9155.2|9153.3|100
1602216000000|2020-10-09 04:00:00|9156.2|9153.8|9155.7|9153.3|9156.2|9154.2|9155|9153.1|91
1602216300000|2020-10-09 04:05:00|9155.9|9153.5|9155.9|9153.5|9156|9154.1|9155.1|9153.2|85
1602216600000|2020-10-09 04:10:00|9155.8|9153.4|9156.4|9154.9|9156.8|9154.9|9155.5|9153.4|95
1602216900000|2020-10-09 04:15:00|9156.1|9154.6|9156.3|9154.8|9156.9|9154.9|9156|9154.2|59
1602217200000|2020-10-09 04:20:00|9156.4|9154.9|9157.4|9155.9|9157.9|9155.9|9156.3|9154.3|61
1602217500000|2020-10-09 04:25:00|9157.3|9155.8|9157.9|9155.5|9157.9|9156|9157.1|9155.1|73
1602217800000|2020-10-09 04:30:00|9157.5|9156|9157.7|9155.3|9157.9|9156|9157|9155.1|71
1602218100000|2020-10-09 04:35:00|9157.8|9155.4|9157.6|9155.2|9157.9|9155.7|9157.1|9155.1|49
1602218400000|2020-10-09 04:40:00|9157.5|9155.1|9156.8|9154.4|9157.6|9155.6|9155.5|9153.6|122
1602218700000|2020-10-09 04:45:00|9156.7|9154.3|9157|9154.6|9157.3|9155.3|9156.2|9154.2|79
1602219000000|2020-10-09 04:50:00|9156.9|9154.5|9156.8|9154.4|9157|9155.1|9156.4|9154.3|75
1602219300000|2020-10-09 04:55:00|9156.9|9154.5|9156.7|9154.3|9156.9|9155.1|9156.2|9153.9|114
1602219600000|2020-10-09 05:00:00|9156.6|9154.2|9155.6|9154.1|9156.8|9154.6|9155.4|9153.8|95
1602219900000|2020-10-09 05:05:00|9155.5|9154|9156.5|9154.1|9156.6|9154.6|9155|9152.9|170
1602220200000|2020-10-09 05:10:00|9156.6|9154.2|9156.8|9154.4|9156.9|9154.9|9155.7|9153.8|109
1602220500000|2020-10-09 05:15:00|9156.7|9154.3|9155.7|9153.3|9156.7|9154.3|9155.2|9153.2|80
1602220800000|2020-10-09 05:20:00|9155.8|9153.4|9155.6|9154.1|9156.5|9154.5|9155.4|9153.3|116
1602221100000|2020-10-09 05:25:00|9155.7|9154.2|9156.3|9153.9|9156.5|9154.5|9155.5|9153.6|95
1602221400000|2020-10-09 05:30:00|9156.2|9153.8|9155.7|9154.2|9156.8|9154.8|9155.6|9153.7|102
1602221700000|2020-10-09 05:35:00|9155.6|9154.1|9157.4|9155.9|9158.3|9156.3|9155.4|9153.7|146
1602222000000|2020-10-09 05:40:00|9157.5|9156|9157.7|9155.3|9158.4|9156.4|9156.6|9155|161
1602222300000|2020-10-09 05:45:00|9157.6|9155.2|9157.7|9156.2|9158.4|9156.5|9156.9|9155.1|125
1602222600000|2020-10-09 05:50:00|9157.8|9156.3|9158|9155.6|9158.8|9157.2|9156.7|9154.7|154
1602222900000|2020-10-09 05:55:00|9157.5|9156|9159.4|9157|9159.4|9157.1|9157.1|9155.2|169
1602223200000|2020-10-09 06:00:00|9159.3|9156.9|9158|9156.5|9159.5|9157.5|9157.3|9155.6|300
1602223500000|2020-10-09 06:05:00|9157.7|9156.2|9157.9|9156.4|9158.9|9157|9157|9155|227
1602223800000|2020-10-09 06:10:00|9158|9156.5|9159.4|9157.9|9160|9158.5|9157.9|9155.8|235
1602224100000|2020-10-09 06:15:00|9159.5|9158|9158.4|9156.9|9159.7|9158.2|9157.2|9155.3|179
1602224400000|2020-10-09 06:20:00|9158.5|9157|9159|9157.5|9159.4|9157.6|9157.6|9155.8|174
1602224700000|2020-10-09 06:25:00|9159.1|9157.6|9158.3|9155.9|9159.6|9158|9157.5|9155.6|217
1602225000000|2020-10-09 06:30:00|9158.4|9156|9156.9|9155.4|9158.5|9157|9156.7|9154.7|175
1602225300000|2020-10-09 06:35:00|9157|9155.5|9157.2|9154.8|9157.7|9156.1|9156.3|9154.7|184
1602225600000|2020-10-09 06:40:00|9157.3|9154.9|9160|9158.5|9161.5|9159.6|9156.8|9154.8|269
1602225900000|2020-10-09 06:45:00|9159.9|9158.4|9160.4|9158.9|9160.9|9159.3|9159.2|9157.6|252
1602226200000|2020-10-09 06:50:00|9160.5|9159|9161.5|9160|9162|9160.5|9160.3|9158.6|179
1602226500000|2020-10-09 06:55:00|9161.4|9159.9|9157.8|9156.3|9161.6|9160.1|9157.5|9156|210
1602226800000|2020-10-09 07:00:00|9157.7|9156.2|9154|9152.5|9157.7|9156.2|9151.8|9150.3|465
1602227100000|2020-10-09 07:05:00|9154.1|9152.6|9153.2|9151.7|9154.8|9153.3|9151.4|9149.9|339
1602227400000|2020-10-09 07:10:00|9153.1|9151.6|9156.7|9155.2|9157.7|9156.2|9151.5|9150|379
1602227700000|2020-10-09 07:15:00|9156.4|9154.9|9159.7|9158.2|9159.9|9158.4|9156.3|9154.8|368
1602228000000|2020-10-09 07:20:00|9159.6|9158.1|9162.3|9160.8|9163.2|9161.7|9159|9157.5|316
1602228300000|2020-10-09 07:25:00|9162.4|9160.9|9160.6|9159.1|9163.3|9161.8|9160.2|9158.3|254
1602228600000|2020-10-09 07:30:00|9160.5|9159|9159|9157.5|9161|9159.5|9157.9|9156.4|322
1602228900000|2020-10-09 07:35:00|9158.9|9157.4|9157.8|9156.3|9158.9|9157.4|9156.7|9154.8|228
1602229200000|2020-10-09 07:40:00|9157.7|9156.2|9156.7|9154.3|9158|9156.3|9155.7|9153.8|256
1602229500000|2020-10-09 07:45:00|9156.2|9154.7|9155.3|9153.8|9156.4|9154.8|9155.1|9153.5|253
1602229800000|2020-10-09 07:50:00|9155.2|9153.7|9154.8|9153.3|9155.7|9154.2|9154|9152.5|155
1602230100000|2020-10-09 07:55:00|9154.7|9153.2|9151.6|9149.2|9155.1|9153.5|9151|9149.1|259
1602230400000|2020-10-09 08:00:00|9151.1|9149.6|9134.6|9132.2|9151.1|9149.6|9133.4|9131.9|743
1602230700000|2020-10-09 08:05:00|9134.7|9132.3|9137.5|9136|9137.8|9136|9134|9132.1|577
1602231000000|2020-10-09 08:10:00|9137.6|9136.1|9137.9|9136.4|9139.8|9138.3|9135.6|9133.9|476
1602231300000|2020-10-09 08:15:00|9138.4|9136|9138.6|9137.1|9139.5|9138|9137.5|9135.9|341
1602231600000|2020-10-09 08:20:00|9138.9|9137.4|9140.4|9138.9|9142.1|9140.2|9138.9|9137.4|318
1602231900000|2020-10-09 08:25:00|9140.5|9139|9137.8|9136.3|9141.8|9140.3|9137.8|9136.3|321
1602232200000|2020-10-09 08:30:00|9137.7|9136.2|9136.9|9135.4|9138.3|9136.8|9136|9134.5|333
1602232500000|2020-10-09 08:35:00|9137|9135.5|9133.9|9132.4|9140|9138.5|9133.9|9132.4|319
1602232800000|2020-10-09 08:40:00|9134|9132.5|9136.6|9134.2|9137.4|9135.4|9134|9132.5|228
1602233100000|2020-10-09 08:45:00|9136.7|9134.3|9131.8|9130.3|9136.7|9134.3|9131.3|9129.5|304
1602233400000|2020-10-09 08:50:00|9131.7|9130.2|9129.5|9128|9132.4|9130.4|9127|9125.5|431
1602233700000|2020-10-09 08:55:00|9129.6|9128.1|9128.7|9126.3|9130.4|9128.9|9126.6|9125.1|470
1602234000000|2020-10-09 09:00:00|9128.3|9126.8|9133.9|9132.4|9134.7|9132.8|9128|9126.1|440
1602234300000|2020-10-09 09:05:00|9134|9132.5|9133.1|9131.6|9135.2|9133.5|9132.6|9131|298
1602234600000|2020-10-09 09:10:00|9133|9131.5|9134.4|9132.9|9134.9|9133.1|9132.3|9130.7|316
1602234900000|2020-10-09 09:15:00|9134.5|9133|9133.9|9132.4|9136.5|9134.8|9133.8|9132|381
1602235200000|2020-10-09 09:20:00|9133.7|9132.2|9134.7|9133.2|9136.2|9134.2|9133|9131|362
1602235500000|2020-10-09 09:25:00|9134.6|9133.1|9134.1|9132.6|9136|9134.5|9133.8|9132.3|292
1602235800000|2020-10-09 09:30:00|9134|9132.5|9134.5|9133|9136.1|9134.6|9132.2|9130.6|285
1602236100000|2020-10-09 09:35:00|9134.6|9133.1|9136.5|9135|9136.6|9135|9133.1|9131.2|279
1602236400000|2020-10-09 09:40:00|9136.4|9134.9|9135.8|9133.4|9137.5|9135.9|9134.7|9132.9|288
1602236700000|2020-10-09 09:45:00|9135.6|9133.2|9135.9|9134.4|9137|9135.2|9134.6|9132.9|253
1602237000000|2020-10-09 09:50:00|9135.8|9134.3|9134.5|9133|9136.5|9134.7|9134.1|9132|238
1602237300000|2020-10-09 09:55:00|9134.4|9132.9|9134.8|9133.3|9135.2|9133.7|9134|9132.2|230
1602237600000|2020-10-09 10:00:00|9134.9|9133.4|9135.4|9133.9|9137.5|9136|9134|9132.5|263
1602237900000|2020-10-09 10:05:00|9135.5|9134|9133.4|9131.9|9135.8|9134.1|9133.4|9131.9|158
1602238200000|2020-10-09 10:10:00|9133.3|9131.8|9128.5|9127|9133.4|9131.9|9128.5|9127|374
1602238500000|2020-10-09 10:15:00|9128.6|9127.1|9132.1|9130.6|9132.9|9131.1|9128.5|9127|302
1602238800000|2020-10-09 10:20:00|9132.2|9130.7|9131.4|9129.9|9132.6|9130.9|9130.8|9129.2|271
1602239100000|2020-10-09 10:25:00|9131.6|9130.1|9132.5|9131|9132.8|9131.2|9130.6|9129.1|288
1602239400000|2020-10-09 10:30:00|9132.6|9131.1|9128.3|9126.8|9132.6|9131.1|9128.2|9126.7|318
1602239700000|2020-10-09 10:35:00|9128.4|9126.9|9129.1|9127.6|9129.8|9128.3|9127.5|9125.9|284
1602240000000|2020-10-09 10:40:00|9129.2|9127.7|9127.5|9126|9129.5|9128|9126.8|9124.8|243
1602240300000|2020-10-09 10:45:00|9127.4|9125.9|9124.9|9123.4|9128.1|9126.6|9124.8|9123.3|300
1602240600000|2020-10-09 10:50:00|9124.8|9123.3|9124.7|9123.2|9124.9|9123.4|9122.9|9120.9|259
1602240900000|2020-10-09 10:55:00|9124.6|9123.1|9125.4|9123.9|9126.7|9125.2|9123.6|9122.1|333
1602241200000|2020-10-09 11:00:00|9125.6|9124.1|9125.7|9124.2|9127.4|9125.9|9124.1|9122.6|430
1602241500000|2020-10-09 11:05:00|9125.8|9124.3|9125.1|9123.6|9126.7|9124.9|9124.8|9123.3|204
1602241800000|2020-10-09 11:10:00|9125.2|9123.7|9127.6|9126.1|9129.1|9127.6|9125.2|9123.7|264
1602242100000|2020-10-09 11:15:00|9127.5|9126|9128.4|9126.9|9128.5|9127|9126.9|9125.4|193
1602242400000|2020-10-09 11:20:00|9128.3|9126.8|9126.2|9124.7|9128.5|9127|9124.5|9123|300
1602242700000|2020-10-09 11:25:00|9126.1|9124.6|9127.4|9125.9|9128.7|9127.2|9125.7|9124.2|174
1602243000000|2020-10-09 11:30:00|9127.3|9125.8|9127.1|9125.6|9128.1|9126.6|9126.4|9124.9|261
1602243300000|2020-10-09 11:35:00|9127|9125.5|9125.6|9124.1|9127.2|9125.7|9125|9123.5|301
1602243600000|2020-10-09 11:40:00|9125.7|9124.2|9127.8|9126.3|9128.2|9126.7|9124.9|9123.4|206
1602243900000|2020-10-09 11:45:00|9127.9|9126.4|9129.5|9128|9129.5|9128|9127.3|9125.8|231
1602244200000|2020-10-09 11:50:00|9129.2|9127.7|9130|9128.5|9131.6|9130.1|9128.9|9127.4|282
1602244500000|2020-10-09 11:55:00|9130.3|9128.8|9128.9|9127.4|9131|9129.5|9128.7|9127.2|284
1602244800000|2020-10-09 12:00:00|9128.8|9127.3|9134.8|9133.3|9134.9|9133.4|9127.2|9125.7|365
1602245100000|2020-10-09 12:05:00|9134.5|9133|9133.9|9132.4|9135.3|9133.8|9132.2|9130.7|287
1602245400000|2020-10-09 12:10:00|9134|9132.5|9134.6|9133.1|9135|9133.4|9133.1|9131.6|246
1602245700000|2020-10-09 12:15:00|9134.5|9133|9134.3|9132.8|9136.4|9134.9|9134.1|9132.5|241
1602246000000|2020-10-09 12:20:00|9134.2|9132.7|9135.2|9133.7|9135.6|9134.1|9133.5|9132|208
1602246300000|2020-10-09 12:25:00|9135.6|9133.2|9132.3|9130.8|9135.6|9133.2|9131.9|9130.4|281
1602246600000|2020-10-09 12:30:00|9132.4|9130.9|9129|9127.5|9132.9|9131.4|9128.6|9127.1|300
1602246900000|2020-10-09 12:35:00|9128.9|9127.4|9127.5|9126|9130.7|9129.2|9127.3|9125.8|267
1602247200000|2020-10-09 12:40:00|9127.3|9125.8|9124.9|9123.4|9127.7|9125.9|9124.1|9122.1|235
1602247500000|2020-10-09 12:45:00|9125|9123.5|9123.1|9120.7|9125.8|9124.3|9121.8|9119.9|359
1602247800000|2020-10-09 12:50:00|9123|9120.6|9123.2|9121.7|9124.5|9122.8|9122.4|9120.4|330
1602248100000|2020-10-09 12:55:00|9123.3|9121.8|9121.4|9119.9|9125|9123.5|9119.5|9118|421
1602248400000|2020-10-09 13:00:00|9121.3|9119.8|9118.2|9115.8|9121.4|9119.9|9116.2|9114.6|516
1602248700000|2020-10-09 13:05:00|9118.1|9115.7|9119.9|9118.4|9120.8|9119.3|9116.2|9114.2|310
1602249000000|2020-10-09 13:10:00|9119.8|9118.3|9116.9|9115.4|9119.8|9118.3|9116.5|9115|269
1602249300000|2020-10-09 13:15:00|9117|9115.5|9119.8|9118.3|9120.3|9118.4|9116.9|9114.9|298
1602249600000|2020-10-09 13:20:00|9120|9118.5|9120.7|9119.2|9121.1|9119.4|9118.9|9117.4|260
1602249900000|2020-10-09 13:25:00|9120.8|9119.3|9118.9|9117.4|9121.7|9119.9|9118.6|9117|175
1602250200000|2020-10-09 13:30:00|9118.8|9117.3|9117.5|9116|9119.4|9117.8|9117.1|9115.6|338
1602250500000|2020-10-09 13:35:00|9117.6|9116.1|9120.1|9118.6|9120.1|9118.6|9116.7|9115.2|297
1602250800000|2020-10-09 13:40:00|9120|9118.5|9123.1|9120.7|9123.1|9121.5|9120|9118.5|344
1602251100000|2020-10-09 13:45:00|9123.2|9120.8|9127.7|9126.2|9129.3|9127.8|9122.6|9120.7|445
1602251400000|2020-10-09 13:50:00|9127.8|9126.3|9127.9|9126.4|9129.3|9127.8|9126.3|9124.6|455
1602251700000|2020-10-09 13:55:00|9128|9126.5|9127.9|9125.5|9129.4|9127.5|9125.8|9124.3|335
1602252000000|2020-10-09 14:00:00|9127.8|9125.4|9126.5|9125|9129.3|9127.8|9125.7|9124.2|443
1602252300000|2020-10-09 14:05:00|9126.6|9125.1|9125.7|9124.2|9126.7|9125.2|9124.9|9123.4|310
1602252600000|2020-10-09 14:10:00|9125.6|9124.1|9125.2|9123.7|9125.9|9124.4|9123.9|9122.1|362
1602252900000|2020-10-09 14:15:00|9125.1|9123.6|9128.2|9126.7|9128.8|9127.3|9125.1|9123.6|368
1602253200000|2020-10-09 14:20:00|9128.1|9126.6|9124.3|9122.8|9129.1|9127.6|9124.2|9122.7|276
1602253500000|2020-10-09 14:25:00|9124.2|9122.7|9123.9|9122.4|9125.4|9123.9|9123.8|9122.3|302
1602253800000|2020-10-09 14:30:00|9124|9122.5|9121.6|9120.1|9124|9122.5|9119.1|9117.6|322
1602254100000|2020-10-09 14:35:00|9122.1|9120.6|9124.7|9123.2|9126.5|9124.9|9121.7|9120.2|345
1602254400000|2020-10-09 14:40:00|9124.6|9123.1|9123.5|9122|9125.2|9123.6|9123.2|9121.6|369
1602254700000|2020-10-09 14:45:00|9123.4|9121.9|9116.9|9115.4|9123.5|9122|9116.2|9114.7|498
1602255000000|2020-10-09 14:50:00|9116.8|9115.3|9114.6|9113.1|9118.1|9116.6|9114.5|9112.9|368
1602255300000|2020-10-09 14:55:00|9114.7|9113.2|9116.7|9115.2|9118.5|9117|9113|9111.5|651
1602255600000|2020-10-09 15:00:00|9116.6|9115.1|9118.1|9116.6|9118.5|9116.9|9115.1|9113.2|392
1602255900000|2020-10-09 15:05:00|9118|9116.5|9116.6|9115.1|9118.8|9117.2|9115.8|9114.2|437
1602256200000|2020-10-09 15:10:00|9116.7|9115.2|9117.6|9116.1|9118.1|9116.6|9113.9|9112.4|296
1602256500000|2020-10-09 15:15:00|9118.1|9116.6|9118.8|9116.4|9119.5|9117.9|9117.8|9116.3|362
1602256800000|2020-10-09 15:20:00|9118.4|9116.9|9114.1|9112.6|9120.3|9118.6|9114|9112.5|396
1602257100000|2020-10-09 15:25:00|9114|9112.5|9109.5|9108|9116.4|9114.6|9108.6|9106.9|440
1602257400000|2020-10-09 15:30:00|9109.4|9107.9|9105.3|9103.8|9110.3|9108.6|9105.1|9103.6|388
1602257700000|2020-10-09 15:35:00|9105.1|9103.6|9105.9|9104.4|9106.8|9105.2|9105|9103.2|333
1602258000000|2020-10-09 15:40:00|9105.8|9104.3|9105.9|9104.4|9109.6|9107.9|9104.7|9102.9|454
1602258300000|2020-10-09 15:45:00|9106|9104.5|9103.4|9101.9|9107.5|9105.9|9101.6|9100|467
1602258600000|2020-10-09 15:50:00|9103.5|9102|9104.2|9102.7|9105.5|9103.5|9103.1|9101.6|350
1602258900000|2020-10-09 15:55:00|9104.1|9102.6|9103.6|9102.1|9107.4|9105.9|9102.7|9101.2|462
1602259200000|2020-10-09 16:00:00|9103.7|9102.2|9103.5|9102|9109.2|9107.3|9103.1|9101.2|577
1602259500000|2020-10-09 16:05:00|9103.6|9102.1|9103.4|9101.9|9105.3|9103.8|9102.8|9101.3|326
1602259800000|2020-10-09 16:10:00|9103.5|9102|9101.2|9099.7|9103.9|9102.4|9101.1|9099.4|289
1602260100000|2020-10-09 16:15:00|9101.3|9099.8|9100.1|9098.6|9102.7|9100.5|9099.9|9098|360
1602260400000|2020-10-09 16:20:00|9100.2|9098.7|9100.2|9098.7|9102.2|9100.7|9099.7|9098.2|505
1602260700000|2020-10-09 16:25:00|9100|9098.5|9102|9100.5|9102|9100.5|9099.1|9097.4|341
1602261000000|2020-10-09 16:30:00|9102.1|9100.6|9101.8|9100.3|9103.8|9102.1|9101.6|9100.1|348
1602261300000|2020-10-09 16:35:00|9101.7|9100.2|9098.4|9096.9|9101.9|9100.4|9098.3|9096.8|227
1602261600000|2020-10-09 16:40:00|9098.3|9096.8|9098.5|9097|9101.1|9099.6|9097.9|9096.4|273
1602261900000|2020-10-09 16:45:00|9098.7|9097.2|9100.1|9098.6|9100.8|9099.3|9098.4|9096.5|287
1602262200000|2020-10-09 16:50:00|9100.3|9098.8|9100.1|9098.6|9100.6|9099.1|9099.4|9097.8|212
1602262500000|2020-10-09 16:55:00|9100|9098.5|9099.8|9098.3|9100.9|9099.4|9099.7|9097.8|331
1602262800000|2020-10-09 17:00:00|9099.9|9098.4|9099.7|9098.2|9100.4|9098.9|9098.6|9097.1|232
1602263100000|2020-10-09 17:05:00|9099.6|9098.1|9099.5|9098|9099.8|9098.3|9098.8|9097.3|151
1602263400000|2020-10-09 17:10:00|9099.4|9097.9|9098.8|9097.3|9099.5|9098|9098.5|9097|159
1602263700000|2020-10-09 17:15:00|9099|9097.5|9099.2|9097.7|9099.8|9098.3|9098.5|9097|212
1602264000000|2020-10-09 17:20:00|9099.1|9097.6|9100.7|9099.2|9100.8|9099.3|9098.9|9097.4|169
1602264300000|2020-10-09 17:25:00|9100.9|9099.4|9101|9099.5|9101|9099.5|9099.8|9098.3|158
1602264600000|2020-10-09 17:30:00|9100.9|9099.4|9100.5|9099|9101.2|9099.7|9100.2|9098.7|222
1602264900000|2020-10-09 17:35:00|9100.6|9099.1|9099.9|9098.4|9101.1|9099.6|9099.6|9098.1|160
1602265200000|2020-10-09 17:40:00|9100|9098.5|9100.1|9098.6|9100.8|9099.3|9099.9|9098.4|167
1602265500000|2020-10-09 17:45:00|9100.2|9098.7|9098.5|9097|9100.8|9099.3|9098.1|9096.6|233
1602265800000|2020-10-09 17:50:00|9098.6|9097.1|9099.3|9097.8|9099.8|9098.3|9098.5|9097|157
1602266100000|2020-10-09 17:55:00|9099.2|9097.7|9102.1|9100.6|9102.8|9101.3|9099.2|9097.7|275
1602266400000|2020-10-09 18:00:00|9102.2|9100.7|9102.9|9101.4|9104.4|9102.9|9102.1|9100.6|300
1602266700000|2020-10-09 18:05:00|9102.8|9101.3|9102.5|9101|9103.3|9101.8|9102.1|9100.4|133
1602267000000|2020-10-09 18:10:00|9102.6|9101.1|9101.6|9100.1|9102.6|9101.1|9101.2|9099.7|150
1602267300000|2020-10-09 18:15:00|9101.5|9100|9100.7|9099.2|9101.8|9100.3|9100.6|9099.1|131
1602267600000|2020-10-09 18:20:00|9100.4|9098.9|9099.2|9097.7|9100.7|9099.2|9099.1|9097.6|111
1602267900000|2020-10-09 18:25:00|9099.3|9097.8|9098.5|9097|9099.5|9098|9097.9|9096.3|190
1602268200000|2020-10-09 18:30:00|9098.7|9097.2|9099.5|9098|9100.4|9098.8|9098.3|9096.6|170
1602268500000|2020-10-09 18:35:00|9099.6|9098.1|9100.1|9098.6|9100.3|9098.8|9099.1|9097.6|110
1602268800000|2020-10-09 18:40:00|9100.2|9098.7|9098.7|9097.2|9100.5|9099|9098.2|9096.7|169
1602269100000|2020-10-09 18:45:00|9098.6|9097.1|9099.1|9097.6|9100.8|9099.3|9098.6|9097.1|157
1602269400000|2020-10-09 18:50:00|9099.2|9097.7|9100.8|9099.3|9101.5|9099.7|9099.1|9097.6|117
1602269700000|2020-10-09 18:55:00|9100.9|9099.4|9100.3|9098.8|9101.1|9099.6|9099.2|9097.7|178
1602270000000|2020-10-09 19:00:00|9100.2|9098.7|9099|9097.5|9100.4|9098.9|9098.6|9097|405
1602270300000|2020-10-09 19:05:00|9099.1|9097.6|9099.2|9097.7|9100.2|9098.3|9098.7|9096.8|298
1602270600000|2020-10-09 19:10:00|9099.3|9097.8|9100.2|9098.7|9100.6|9098.8|9099.2|9097.7|113
1602270900000|2020-10-09 19:15:00|9100.1|9098.6|9100.5|9098.1|9100.9|9099|9099.3|9097.4|146
1602271200000|2020-10-09 19:20:00|9100.4|9098|9099.7|9097.3|9100.5|9098.5|9099.1|9097.1|122
1602271500000|2020-10-09 19:25:00|9099.8|9097.4|9099.6|9097.2|9099.8|9097.8|9099|9097.1|76
1602271800000|2020-10-09 19:30:00|9099.7|9097.3|9099.2|9097.7|9099.7|9097.8|9098.9|9097|152
1602272100000|2020-10-09 19:35:00|9099.3|9097.8|9099.1|9097.6|9099.8|9097.9|9099|9097.1|119
1602272400000|2020-10-09 19:40:00|9099.2|9097.7|9100.2|9098.7|9100.3|9098.8|9099.2|9097.5|128
1602272700000|2020-10-09 19:45:00|9100.1|9098.6|9100.9|9099.4|9101.3|9099.6|9100.1|9098.1|144
1602273000000|2020-10-09 19:50:00|9100.8|9099.3|9101.6|9100.1|9101.8|9100.2|9100.3|9098.5|160
1602273300000|2020-10-09 19:55:00|9101.7|9100.2|9101.5|9100|9102.4|9100.5|9100.6|9098.9|227
1602273600000|2020-10-09 20:00:00|9101.6|9100.1|9103.7|9101.3|9104.9|9102.9|9101.1|9099.4|323
1602273900000|2020-10-09 20:05:00|9103.8|9101.4|9103|9100.6|9103.8|9101.4|9102.1|9100|112
1602274200000|2020-10-09 20:10:00|9102.9|9100.5|9103.3|9100.9|9103.8|9101.8|9102.8|9100.5|82
1602274500000|2020-10-09 20:15:00|9103.4|9101|9102|9099.6|9103.4|9101|9100.8|9098.8|136
1602274800000|2020-10-09 20:20:00|9101.7|9099.3|9100.5|9098.1|9101.7|9099.5|9100|9098|79
1602275100000|2020-10-09 20:25:00|9100.6|9098.2|9097.9|9096.4|9100.6|9098.7|9097.5|9096|145
1602275400000|2020-10-09 20:30:00|9097.8|9096.3|9098|9095.6|9098.8|9096.8|9097.3|9094.9|118
1602275700000|2020-10-09 20:35:00|9098.1|9095.7|9098.2|9095.8|9098.4|9096|9097.3|9094.9|127
1602276000000|2020-10-09 20:40:00|9098.3|9095.9|9097.3|9094.9|9098.6|9096.2|9096.8|9094.4|112
1602276300000|2020-10-09 20:45:00|9097.2|9094.8|9096.3|9093.9|9097.5|9095.3|9095.5|9093.1|130
1602276600000|2020-10-09 20:50:00|9096.6|9094.2|9097.2|9094.8|9099.2|9096.8|9096.5|9094.1|285
1602276900000|2020-10-09 20:55:00|9097.6|9094.6|9098.7|9093.7|9103.4|9098.4|9095.2|9091.1|493
1602446400000|2020-10-11 20:00:00|9113.8|9107.1|9113.8|9107|9115.7|9109.3|9113.8|9107|38
1602446700000|2020-10-11 20:05:00|9114.8|9108.4|9113.8|9107|9114.8|9108.4|9113.6|9107|4
1602447000000|2020-10-11 20:10:00|9115.1|9108.7|9113.9|9107.1|9115.1|9108.7|9113.8|9107|13
1602447300000|2020-10-11 20:15:00|9114.8|9108.5|9114.8|9109.2|9115.7|9109.3|9113.4|9107|20
1602447600000|2020-10-11 20:20:00|9114.1|9108.1|9115.5|9109.4|9115.6|9109.5|9113.4|9107|20
1602447900000|2020-10-11 20:25:00|9113.8|9107|9113.8|9107|9116.2|9109.8|9113.8|9107|14
1602448200000|2020-10-11 20:30:00|9115.2|9109.7|9113.8|9107|9117.5|9111.4|9113.8|9107|40
1602448500000|2020-10-11 20:35:00|9114.9|9109.3|9114.2|9108.8|9115.9|9109.8|9113.8|9107|23
1602448800000|2020-10-11 20:40:00|9115.6|9109.5|9113.8|9107|9115.6|9109.5|9113.8|9107|5
1602449100000|2020-10-11 20:45:00|9114.5|9109.5|9117.4|9111|9117.4|9111|9114.5|9109.5|2
1602449400000|2020-10-11 20:50:00|9113.3|9106.5|9113.3|9106.5|9113.3|9106.5|9113.3|9106.5|1
1602449700000|2020-10-11 20:55:00|9117.1|9106.1|9113.2|9109.8|9117.1|9110.3|9113|9105.8|12
1602450000000|2020-10-11 21:00:00|9111.8|9105|9109.7|9104.7|9118.1|9110.4|9105.5|9097|112
1602450300000|2020-10-11 21:05:00|9109.5|9104.5|9107.4|9102.4|9111.1|9106.1|9106.1|9101.1|164
1602450600000|2020-10-11 21:10:00|9106.2|9101.2|9107.3|9102.3|9108.9|9103.9|9103.6|9098.6|145
1602450900000|2020-10-11 21:15:00|9107.5|9102.5|9108|9103|9109.8|9104.8|9103.4|9098.4|234
1602451200000|2020-10-11 21:20:00|9108.1|9103.1|9107.4|9102.4|9109.9|9104.9|9103.4|9098.4|159
1602451500000|2020-10-11 21:25:00|9107.2|9102.2|9106.6|9101.6|9108.5|9103.5|9102.5|9097.5|183
1602451800000|2020-10-11 21:30:00|9105.1|9100.1|9107.4|9102.4|9108.3|9103.3|9100.7|9095.7|196
1602452100000|2020-10-11 21:35:00|9107.2|9102.2|9106.9|9101.9|9110.2|9105.2|9105.1|9100.1|301
1602452400000|2020-10-11 21:40:00|9105.5|9100.5|9110.7|9105.7|9111.3|9106.3|9105.4|9100.4|225
1602452700000|2020-10-11 21:45:00|9110.6|9105.6|9111.8|9106.8|9112.1|9107.1|9109.1|9104.1|201
1602453000000|2020-10-11 21:50:00|9111.4|9106.4|9111.7|9106.7|9111.8|9106.8|9109.6|9104.6|224
1602453300000|2020-10-11 21:55:00|9111.8|9106.8|9111.3|9106.3|9112|9107|9108.6|9103.6|251
1602453600000|2020-10-11 22:00:00|9111.1|9106.1|9104.9|9101.5|9111.1|9106.1|9104.6|9100.5|966
1602453900000|2020-10-11 22:05:00|9105|9101.8|9106.2|9103.8|9106.7|9104.1|9104.7|9101.6|605
1602454200000|2020-10-11 22:10:00|9105.9|9103.5|9108.6|9106.2|9108.9|9106.5|9105.9|9103.5|475
1602454500000|2020-10-11 22:15:00|9108.9|9106.5|9107.5|9105.1|9109.4|9107|9107.1|9104.7|365
1602454800000|2020-10-11 22:20:00|9107.6|9105.2|9108.7|9106.3|9109.1|9106.7|9107.3|9104.9|137
1602455100000|2020-10-11 22:25:00|9108.6|9106.2|9108.4|9106|9108.9|9106.5|9108|9105.6|127
1602455400000|2020-10-11 22:30:00|9108.5|9106.1|9108|9105.6|9109.6|9107.2|9107.9|9105.5|145
1602455700000|2020-10-11 22:35:00|9107.9|9105.5|9106|9103.6|9108.1|9105.7|9106|9103.6|99
1602456000000|2020-10-11 22:40:00|9105.9|9103.5|9105.7|9103.3|9106.1|9103.7|9105.1|9102.7|72
1602456300000|2020-10-11 22:45:00|9105.5|9103.1|9104.9|9102.5|9105.7|9103.3|9104.6|9102.2|72
1602456600000|2020-10-11 22:50:00|9105|9102.6|9104.3|9101.9|9105|9102.6|9103.4|9101|56
1602456900000|2020-10-11 22:55:00|9104.4|9102|9105.7|9103.3|9106.7|9104.3|9104.3|9101.9|114
1602457200000|2020-10-11 23:00:00|9105.6|9103.2|9105.3|9102.9|9106.2|9103.8|9105.2|9102.8|99
1602457500000|2020-10-11 23:05:00|9105.2|9102.8|9103.5|9101.1|9105.3|9102.9|9103.5|9101.1|69
1602457800000|2020-10-11 23:10:00|9103.6|9101.2|9103.5|9101.1|9104.4|9102|9103.4|9101|81
1602458100000|2020-10-11 23:15:00|9103.6|9101.2|9102.7|9100.3|9104.1|9101.7|9102.7|9100.3|98
1602458400000|2020-10-11 23:20:00|9102.9|9100.5|9101.7|9099.3|9103.2|9100.9|9101.6|9099.2|102
1602458700000|2020-10-11 23:25:00|9101.8|9099.4|9103.2|9100.8|9103.6|9101.2|9101.7|9099.3|78
1602459000000|2020-10-11 23:30:00|9103.3|9100.9|9104.7|9102.3|9104.9|9102.5|9103.2|9100.9|125
1602459300000|2020-10-11 23:35:00|9104.6|9102.2|9104.3|9101.9|9105.3|9102.9|9103.9|9101.5|102
1602459600000|2020-10-11 23:40:00|9104.2|9101.8|9104.3|9101.9|9104.5|9102.6|9103.4|9101.5|85
1602459900000|2020-10-11 23:45:00|9104.2|9101.8|9104.5|9102.1|9104.6|9102.6|9103.7|9101.7|85
1602460200000|2020-10-11 23:50:00|9104.3|9102.8|9103.8|9101.4|9104.5|9102.8|9103.4|9101|74
1602460500000|2020-10-11 23:55:00|9103.7|9101.3|9106.5|9104.1|9107.1|9104.7|9103.7|9101.3|107
1602460800000|2020-10-12 00:00:00|9106.6|9104.2|9107.3|9104.9|9108.9|9106.9|9106.5|9104.2|372
1602461100000|2020-10-12 00:05:00|9107.4|9105|9107.7|9106.2|9110.5|9108.1|9107|9104.9|364
1602461400000|2020-10-12 00:10:00|9107.8|9106.3|9108.9|9106.5|9109.4|9107|9107.5|9105.5|246
1602461700000|2020-10-12 00:15:00|9109|9106.6|9109.1|9106.7|9110.4|9108.2|9108.6|9106.2|312
1602462000000|2020-10-12 00:20:00|9109|9106.6|9107.1|9104.7|9109|9106.6|9106.2|9103.9|229
1602462300000|2020-10-12 00:25:00|9107|9104.6|9106.9|9104.5|9107.2|9105.1|9106.3|9103.9|218
1602462600000|2020-10-12 00:30:00|9107|9104.6|9106.2|9103.8|9107.2|9104.8|9105.6|9103.7|220
1602462900000|2020-10-12 00:35:00|9106.3|9103.9|9107|9104.6|9107.1|9104.8|9105.7|9103.8|201
1602463200000|2020-10-12 00:40:00|9106.9|9104.5|9106.8|9104.4|9107.3|9104.9|9106.1|9104.1|117
1602463500000|2020-10-12 00:45:00|9106.7|9104.3|9107.7|9105.3|9108.1|9105.7|9106.3|9104.3|213
1602463800000|2020-10-12 00:50:00|9107.6|9105.2|9109.5|9107.1|9110.2|9107.8|9107.4|9105|204
1602464100000|2020-10-12 00:55:00|9109.6|9107.2|9108.2|9105.8|9109.6|9107.2|9107.4|9105|240
1602464400000|2020-10-12 01:00:00|9108.1|9105.7|9109.4|9107|9110.2|9108|9107.8|9105.7|303
1602464700000|2020-10-12 01:05:00|9109.5|9107.1|9109.3|9107.8|9110|9108.1|9109|9107|170
1602465000000|2020-10-12 01:10:00|9109.2|9107.7|9109.3|9106.9|9109.6|9107.8|9108.1|9106.1|189
1602465300000|2020-10-12 01:15:00|9109.2|9106.8|9105.1|9102.7|9111.6|9109.2|9104.8|9102.4|382
1602465600000|2020-10-12 01:20:00|9105|9102.6|9102.2|9099.8|9106|9103.6|9101.3|9099|414
1602465900000|2020-10-12 01:25:00|9102.3|9099.9|9103|9100.6|9103.2|9100.8|9099.9|9097.5|308
1602466200000|2020-10-12 01:30:00|9103.1|9100.7|9102.2|9099.8|9103.6|9101.2|9102|9099.7|306
1602466500000|2020-10-12 01:35:00|9102.1|9099.7|9101|9098.6|9102.2|9099.8|9101|9098.6|325
1602466800000|2020-10-12 01:40:00|9101.2|9098.8|9101.2|9098.8|9101.6|9099.2|9100.1|9097.7|295
1602467100000|2020-10-12 01:45:00|9101.1|9098.7|9102.4|9100|9102.5|9100.4|9100.5|9098.1|211
1602467400000|2020-10-12 01:50:00|9102.3|9099.9|9103.2|9101.7|9104.5|9102.4|9101.8|9099.4|193
1602467700000|2020-10-12 01:55:00|9103.4|9101|9103.8|9101.4|9103.9|9101.9|9101.3|9099.3|214
1602468000000|2020-10-12 02:00:00|9103.9|9101.5|9104.6|9102.2|9105.4|9103.3|9103.3|9101.2|181
1602468300000|2020-10-12 02:05:00|9104.5|9102.1|9105.6|9103.2|9105.8|9103.8|9103.7|9101.6|136
1602468600000|2020-10-12 02:10:00|9105.2|9103.7|9106.2|9103.8|9106.8|9104.8|9105.1|9103.3|168
1602468900000|2020-10-12 02:15:00|9106.3|9103.9|9105.9|9104.4|9106.8|9104.8|9105.6|9103.6|138
1602469200000|2020-10-12 02:20:00|9106|9104.5|9106|9104.5|9106.8|9104.7|9105.6|9103.7|108
1602469500000|2020-10-12 02:25:00|9106.1|9104.6|9106.8|9104.4|9106.8|9104.9|9105.6|9103.7|85
1602469800000|2020-10-12 02:30:00|9106.9|9104.5|9107|9104.6|9107.2|9105.3|9105.6|9103.7|125
1602470100000|2020-10-12 02:35:00|9106.9|9104.5|9107.2|9104.8|9107.4|9105.4|9106.3|9104.4|89
1602470400000|2020-10-12 02:40:00|9107.1|9104.7|9106.4|9104|9107.2|9105.2|9106.3|9104|71
1602470700000|2020-10-12 02:45:00|9106.6|9104.2|9107.1|9105.6|9108|9106.1|9106.1|9104|134
1602471000000|2020-10-12 02:50:00|9107.2|9105.7|9107.5|9106|9109|9107.1|9107.1|9105.2|152
1602471300000|2020-10-12 02:55:00|9108|9105.6|9106.2|9103.8|9108.3|9106.3|9105.6|9103.8|207
1602471600000|2020-10-12 03:00:00|9105.7|9104.2|9107.7|9105.3|9108.3|9106.3|9105.7|9103.8|158
1602471900000|2020-10-12 03:05:00|9107.8|9105.4|9106.8|9104.4|9108|9105.9|9106.4|9104.3|86
1602472200000|2020-10-12 03:10:00|9106.9|9104.5|9106|9103.6|9107|9104.7|9105.3|9103.5|80
1602472500000|2020-10-12 03:15:00|9105.9|9103.5|9105.4|9103.9|9106|9104.1|9104.8|9102.8|121
1602472800000|2020-10-12 03:20:00|9105.8|9103.4|9104.4|9102.9|9105.8|9103.7|9103.7|9101.9|122
1602473100000|2020-10-12 03:25:00|9104.5|9103|9104.7|9103.2|9105.8|9104|9104.4|9102.5|138
1602473400000|2020-10-12 03:30:00|9105.4|9103|9106|9103.6|9106|9104.1|9104.7|9102.7|162
1602473700000|2020-10-12 03:35:00|9105.9|9103.5|9105.3|9103.8|9106|9104.2|9104.7|9102.8|149
1602474000000|2020-10-12 03:40:00|9105.4|9103.9|9106.3|9103.9|9106.8|9104.7|9105.3|9103.4|80
1602474300000|2020-10-12 03:45:00|9106.2|9103.8|9106.8|9104.4|9106.9|9104.9|9105.8|9103.7|137
1602474600000|2020-10-12 03:50:00|9106.7|9104.3|9107.5|9105.1|9107.6|9105.5|9106.2|9104.2|137
1602474900000|2020-10-12 03:55:00|9107.4|9105|9108.4|9106|9108.7|9106.8|9106.4|9104.9|154
1602475200000|2020-10-12 04:00:00|9108.6|9106.2|9107.1|9105.6|9108.6|9106.5|9106.9|9105.4|142
1602475500000|2020-10-12 04:05:00|9107|9105.5|9107.5|9105.1|9107.6|9105.9|9106.9|9105.1|93
1602475800000|2020-10-12 04:10:00|9107.6|9105.2|9106.9|9104.5|9107.6|9105.2|9106.2|9104.3|80
1602476100000|2020-10-12 04:15:00|9107|9104.6|9106.2|9104.7|9107.1|9105.2|9105.8|9104.3|89
1602476400000|2020-10-12 04:20:00|9106.3|9104.8|9104.8|9103.3|9106.4|9104.9|9104.6|9103.1|141
1602476700000|2020-10-12 04:25:00|9104.7|9103.2|9105.7|9104.2|9106.2|9104.3|9104.6|9103.1|99
1602477000000|2020-10-12 04:30:00|9105.6|9104.1|9105.7|9104.2|9106.1|9104.2|9105.5|9103.5|59
1602477300000|2020-10-12 04:35:00|9105.6|9104.1|9106|9103.6|9106.3|9104.2|9105.1|9103.6|79
1602477600000|2020-10-12 04:40:00|9105.9|9103.5|9105.6|9104.1|9106|9104.2|9104.7|9102.7|81
1602477900000|2020-10-12 04:45:00|9105.5|9104|9105.6|9104.1|9106|9104.2|9105.3|9103.5|67
1602478200000|2020-10-12 04:50:00|9106.2|9103.8|9106.4|9104.9|9107|9104.9|9105.5|9103.6|113
1602478500000|2020-10-12 04:55:00|9106.3|9104.8|9106.2|9104.7|9106.5|9105|9106.2|9104.7|66
1602478800000|2020-10-12 05:00:00|9106.3|9104.8|9105.6|9103.2|9106.8|9105.3|9104.8|9103|108
1602479100000|2020-10-12 05:05:00|9105.7|9103.3|9106|9103.6|9106.3|9104.6|9104.8|9102.8|127
1602479400000|2020-10-12 05:10:00|9105.5|9104|9105.5|9104|9106.6|9104.5|9105|9103.5|132
1602479700000|2020-10-12 05:15:00|9105.6|9104.1|9105|9103.5|9106.3|9104.3|9105|9103|92
1602480000000|2020-10-12 05:20:00|9105.1|9103.6|9104.6|9103.1|9105.2|9103.6|9103.9|9102.1|117
1602480300000|2020-10-12 05:25:00|9104.5|9103|9104|9102.5|9105|9103.2|9103.9|9102|117
1602480600000|2020-10-12 05:30:00|9104.4|9102|9104.3|9101.9|9105|9103|9103.6|9101.6|100
1602480900000|2020-10-12 05:35:00|9104.2|9101.8|9104.3|9101.9|9104.7|9103.2|9103.9|9101.8|109
1602481200000|2020-10-12 05:40:00|9104.4|9102|9103|9101.5|9105|9103.2|9102.8|9101|143
1602481500000|2020-10-12 05:45:00|9102.9|9101.4|9101.6|9099.2|9103.1|9101.6|9100.5|9098.5|147
1602481800000|2020-10-12 05:50:00|9101.5|9099.1|9103.2|9100.8|9103.3|9101.6|9101|9099.1|150
1602482100000|2020-10-12 05:55:00|9102.8|9101.3|9104.4|9102|9104.6|9103|9102.8|9100.8|150
1602482400000|2020-10-12 06:00:00|9104.3|9101.9|9102.1|9099.7|9104.3|9102.3|9100.5|9098.1|298
1602482700000|2020-10-12 06:05:00|9102.2|9099.8|9104.8|9103.3|9105.4|9103.5|9102|9099.8|260
1602483000000|2020-10-12 06:10:00|9104.9|9103.4|9103.9|9102.4|9105.1|9103.5|9102.1|9100.1|282
1602483300000|2020-10-12 06:15:00|9104.1|9102.6|9104.6|9103.1|9105.4|9103.5|9103.9|9102|144
1602483600000|2020-10-12 06:20:00|9105.1|9102.7|9107|9105.5|9107.4|9105.7|9104.6|9102.6|152
1602483900000|2020-10-12 06:25:00|9106.9|9105.4|9108.4|9106.9|9109.8|9108.3|9106.5|9104.9|289
1602484200000|2020-10-12 06:30:00|9108.5|9107|9106.3|9104.8|9108.7|9107.2|9106.1|9104.6|187
1602484500000|2020-10-12 06:35:00|9106.2|9104.7|9105.2|9103.7|9106.3|9104.8|9104.6|9103.1|189
1602484800000|2020-10-12 06:40:00|9105.1|9103.6|9105|9103.5|9107|9105.5|9104.6|9102.7|240
1602485100000|2020-10-12 06:45:00|9105.1|9103.6|9105.6|9104.1|9107|9105.1|9104.2|9102.3|251
1602485400000|2020-10-12 06:50:00|9105.7|9104.2|9106.7|9105.2|9107.6|9105.7|9105.3|9103.8|319
1602485700000|2020-10-12 06:55:00|9106.6|9105.1|9105.4|9103.9|9107|9105.5|9105.1|9103.3|297
1602486000000|2020-10-12 07:00:00|9105.3|9103.8|9099.4|9097.9|9106.7|9104.8|9099.1|9097.4|486
1602486300000|2020-10-12 07:05:00|9099.6|9098.1|9105.6|9104.1|9106.3|9104.8|9099.6|9098.1|349
1602486600000|2020-10-12 07:10:00|9105.4|9103.9|9104.3|9102.8|9107.6|9106.1|9103.7|9102.2|448
1602486900000|2020-10-12 07:15:00|9104.4|9102.9|9103.2|9101.7|9105|9103.2|9102.2|9100.7|527
1602487200000|2020-10-12 07:20:00|9103.1|9101.6|9109.8|9108.3|9111.8|9110.3|9103|9101.4|470
1602487500000|2020-10-12 07:25:00|9109.7|9108.2|9110.9|9109.4|9111.4|9109.8|9107.8|9106|321
1602487800000|2020-10-12 07:30:00|9111|9109.5|9109.8|9108.3|9111.8|9110.2|9108|9106.5|337
1602488100000|2020-10-12 07:35:00|9109.7|9108.2|9109.4|9107.9|9111.1|9109.6|9108.5|9106.8|329
1602488400000|2020-10-12 07:40:00|9109.5|9108|9104.7|9103.2|9110|9108.5|9103.4|9101.9|347
1602488700000|2020-10-12 07:45:00|9104.8|9103.3|9110.5|9109|9113.2|9111.2|9104.7|9103.2|486
1602489000000|2020-10-12 07:50:00|9110.6|9109.1|9110.6|9109.1|9111.8|9110.3|9109.6|9107.9|339
1602489300000|2020-10-12 07:55:00|9110.7|9109.2|9109.8|9108.3|9112.6|9110.7|9108.5|9106.7|462
1602489600000|2020-10-12 08:00:00|9109.9|9108.4|9111.5|9110|9112.2|9110.7|9109.8|9108|396
1602489900000|2020-10-12 08:05:00|9111.6|9110.1|9111.5|9110|9113.9|9111.9|9110.5|9108.8|274
1602490200000|2020-10-12 08:10:00|9111.6|9110.1|9111.8|9110.3|9113.3|9111.4|9110.4|9108.8|291
1602490500000|2020-10-12 08:15:00|9111.9|9110.4|9107.9|9106.4|9115.7|9114.2|9106.9|9105|342
1602490800000|2020-10-12 08:20:00|9107.8|9106.3|9112.8|9111.3|9112.9|9111.3|9107.8|9106.3|244
1602491100000|2020-10-12 08:25:00|9112.7|9111.2|9114.3|9112.8|9115.2|9113.7|9112.3|9110.8|262
1602491400000|2020-10-12 08:30:00|9114.2|9112.7|9114.4|9112.9|9116.1|9114.6|9113.6|9112.1|283
1602491700000|2020-10-12 08:35:00|9114.3|9112.8|9123|9121.5|9124.2|9122.2|9113.2|9111.7|457
1602492000000|2020-10-12 08:40:00|9122.9|9121.4|9119.4|9117.9|9124.6|9123|9118.5|9116.8|427
1602492300000|2020-10-12 08:45:00|9119.5|9118|9117.7|9116.2|9120|9118.1|9117|9115.5|289
1602492600000|2020-10-12 08:50:00|9117.6|9116.1|9114.8|9113.3|9117.7|9116.1|9114.2|9111.8|249
1602492900000|2020-10-12 08:55:00|9114.7|9113.2|9109|9107.5|9115.5|9114|9108.8|9107.3|305
1602493200000|2020-10-12 09:00:00|9108.9|9107.4|9110.6|9109.1|9112.7|9111.2|9108.9|9106.9|344
1602493500000|2020-10-12 09:05:00|9110.7|9109.2|9113.6|9111.2|9114|9112.5|9110.6|9109.1|226
1602493800000|2020-10-12 09:10:00|9113.4|9111.9|9112.2|9110.7|9114.2|9112.4|9111.8|9109.9|279
1602494100000|2020-10-12 09:15:00|9112|9110.5|9116.4|9114.9|9117|9115|9112|9110.4|296
1602494400000|2020-10-12 09:20:00|9116.3|9114.8|9116.4|9114.9|9118.3|9116.4|9114.8|9112.8|366
1602494700000|2020-10-12 09:25:00|9116.5|9115|9120.3|9117.9|9120.8|9118.4|9114.8|9113.3|250
1602495000000|2020-10-12 09:30:00|9120.2|9117.8|9120.2|9118.7|9121|9119.2|9118.9|9116.8|318
1602495300000|2020-10-12 09:35:00|9120.3|9118.8|9116.8|9115.3|9120.6|9119.1|9116.8|9115|365
1602495600000|2020-10-12 09:40:00|9116.7|9115.2|9118.5|9116.1|9119.5|9117.5|9116.6|9114.7|303
1602495900000|2020-10-12 09:45:00|9118.6|9116.2|9118.4|9116.9|9119.5|9117.6|9117.5|9115.3|299
1602496200000|2020-10-12 09:50:00|9118.3|9116.8|9116.8|9115.3|9118.6|9117.1|9116.3|9114.4|597
1602496500000|2020-10-12 09:55:00|9116.7|9115.2|9115.4|9113.9|9117.7|9115.8|9115|9113.2|267
1602496800000|2020-10-12 10:00:00|9115.5|9114|9115.1|9113.6|9116|9114.2|9114.6|9113.1|240
1602497100000|2020-10-12 10:05:00|9115.2|9113.7|9110.2|9108.7|9115.2|9113.7|9110|9107.9|224
1602497400000|2020-10-12 10:10:00|9110.4|9108|9108.7|9107.2|9110.5|9108.8|9107.8|9106|254
1602497700000|2020-10-12 10:15:00|9109.2|9106.8|9106.5|9105|9109.4|9107.9|9105.5|9104|318
1602498000000|2020-10-12 10:20:00|9106.6|9105.1|9106.6|9105.1|9106.9|9105.4|9104.8|9103.3|358
1602498300000|2020-10-12 10:25:00|9106.7|9105.2|9110.2|9108.7|9112.2|9110.1|9106.5|9105|360
1602498600000|2020-10-12 10:30:00|9110.6|9108.2|9110.6|9108.2|9114.9|9113.3|9110.1|9108.1|333
1602498900000|2020-10-12 10:35:00|9110.5|9108.1|9110.7|9108.3|9110.9|9109.4|9108.6|9106.7|322
1602499200000|2020-10-12 10:40:00|9110.3|9108.8|9109.4|9107.9|9110.9|9109.4|9107.7|9105.9|228
1602499500000|2020-10-12 10:45:00|9109.3|9107.8|9109|9107.5|9109.5|9108|9107.8|9106.2|210
1602499800000|2020-10-12 10:50:00|9108.9|9107.4|9113.5|9112|9113.7|9112|9108.9|9107.4|304
1602500100000|2020-10-12 10:55:00|9113.4|9111.9|9113.8|9111.4|9114.2|9112.1|9112|9110.1|252
1602500400000|2020-10-12 11:00:00|9113.2|9111.7|9114.5|9112.1|9115.7|9113.8|9112.8|9110.7|295
1602500700000|2020-10-12 11:05:00|9114.6|9112.2|9110|9108.5|9114.7|9112.8|9109.4|9107.5|361
1602501000000|2020-10-12 11:10:00|9109.9|9108.4|9110.6|9109.1|9110.7|9109.2|9106.7|9104.9|321
1602501300000|2020-10-12 11:15:00|9110.5|9109|9111.9|9110.4|9112.7|9110.6|9109.2|9107.7|366
1602501600000|2020-10-12 11:20:00|9111.8|9110.3|9109.9|9108.4|9112.1|9110.6|9109.4|9107.9|297
1602501900000|2020-10-12 11:25:00|9110|9108.5|9108.4|9106.9|9111.1|9109.6|9107.7|9106.2|374
1602502200000|2020-10-12 11:30:00|9108.5|9107|9111.3|9109.8|9112.5|9110.8|9108.2|9106.7|283
1602502500000|2020-10-12 11:35:00|9111.4|9109.9|9108.3|9106.8|9111.5|9110|9107.9|9106.4|263
1602502800000|2020-10-12 11:40:00|9108.2|9106.7|9108.6|9107.1|9109.2|9107.4|9107.7|9105.9|228
1602503100000|2020-10-12 11:45:00|9108.7|9107.2|9112.3|9110.8|9112.4|9110.9|9108.3|9106.4|282
1602503400000|2020-10-12 11:50:00|9112.2|9110.7|9111.5|9110|9112.6|9111.1|9108.9|9107.4|348
1602503700000|2020-10-12 11:55:00|9111.4|9109.9|9110.5|9108.1|9111.6|9110.1|9108.9|9107.4|251
1602504000000|2020-10-12 12:00:00|9109.8|9108.3|9105.6|9103.2|9109.8|9108.3|9104.2|9102.7|326
1602504300000|2020-10-12 12:05:00|9104.9|9103.4|9101.9|9099.5|9105.6|9104|9100.3|9098.4|473
1602504600000|2020-10-12 12:10:00|9101.4|9099.9|9104.7|9103.2|9105.9|9104.2|9101.2|9099.3|336
1602504900000|2020-10-12 12:15:00|9104.6|9103.1|9101.9|9099.5|9104.7|9103.1|9100.1|9098.2|239
1602505200000|2020-10-12 12:20:00|9100.9|9099.4|9105.3|9103.8|9106|9104|9100.5|9099|308
1602505500000|2020-10-12 12:25:00|9105.2|9103.7|9102.8|9101.3|9105.7|9103.9|9102.2|9100.7|277
1602505800000|2020-10-12 12:30:00|9102.9|9101.4|9102.3|9100.8|9103.2|9101.5|9100.8|9099|212
1602506100000|2020-10-12 12:35:00|9102.8|9100.4|9104.3|9102.8|9104.9|9103.2|9102.6|9100.4|248
1602506400000|2020-10-12 12:40:00|9104.1|9102.6|9103.7|9102.2|9105.5|9104|9102.2|9100.7|286
1602506700000|2020-10-12 12:45:00|9103.6|9102.1|9100.5|9099|9104.2|9102.3|9100.2|9098.5|236
1602507000000|2020-10-12 12:50:00|9100.7|9099.2|9099.4|9097|9101.5|9100|9097.9|9096.4|371
1602507300000|2020-10-12 12:55:00|9099.3|9096.9|9098.1|9096.6|9102.1|9100.6|9096.5|9094.9|386
1602507600000|2020-10-12 13:00:00|9098|9096.5|9098.6|9097.1|9101|9099.3|9097|9095.2|316
1602507900000|2020-10-12 13:05:00|9098.5|9097|9099.5|9098|9101.6|9099.8|9098|9096.5|268
1602508200000|2020-10-12 13:10:00|9099.6|9098.1|9097.1|9095.6|9099.6|9098.1|9096.2|9094.3|277
1602508500000|2020-10-12 13:15:00|9096.8|9095.3|9096.3|9094.8|9098.6|9096.8|9095.5|9093.6|300
1602508800000|2020-10-12 13:20:00|9096.4|9094.9|9096.9|9095.4|9097.7|9095.8|9095.6|9093.7|185
1602509100000|2020-10-12 13:25:00|9096.7|9095.2|9096.3|9094.8|9097.5|9095.6|9095.4|9093.9|229
1602509400000|2020-10-12 13:30:00|9096|9094.5|9095.7|9094.2|9098.4|9096.9|9095.3|9093.6|443
1602509700000|2020-10-12 13:35:00|9095.6|9094.1|9096.3|9094.8|9096.5|9094.8|9094|9091.9|285
1602510000000|2020-10-12 13:40:00|9096.4|9094.9|9095.3|9093.8|9097.2|9095.7|9095|9093.3|337
1602510300000|2020-10-12 13:45:00|9095.4|9093.9|9094.5|9093|9096.7|9095.2|9093.9|9092.4|342
1602510600000|2020-10-12 13:50:00|9094.4|9092.9|9093.9|9092.4|9095|9093.2|9093.1|9091.6|180
1602510900000|2020-10-12 13:55:00|9093.8|9092.3|9091.9|9089.5|9094.9|9093.4|9090.1|9088.2|253
1602511200000|2020-10-12 14:00:00|9091.8|9089.4|9092.5|9091|9094.5|9092.6|9091.2|9089.4|326
1602511500000|2020-10-12 14:05:00|9092.6|9091.1|9094|9092.5|9094.2|9092.7|9092.1|9090.6|241
1602511800000|2020-10-12 14:10:00|9093.9|9092.4|9095.8|9094.3|9096.2|9094.7|9093|9091.5|331
1602512100000|2020-10-12 14:15:00|9095.9|9094.4|9096.5|9095|9097.3|9095.8|9095.2|9093.7|346
1602512400000|2020-10-12 14:20:00|9096.4|9094.9|9094.4|9092.9|9097.3|9095.8|9093.9|9092.2|304
1602512700000|2020-10-12 14:25:00|9094.5|9093|9093.1|9091.6|9094.9|9093.4|9092.5|9090.7|304
1602513000000|2020-10-12 14:30:00|9093|9091.5|9094.1|9092.6|9094.3|9092.8|9092|9090.5|267
1602513300000|2020-10-12 14:35:00|9094|9092.5|9096.4|9094.9|9096.8|9095.3|9093.3|9091.4|360
1602513600000|2020-10-12 14:40:00|9096.5|9095|9092.2|9090.7|9096.5|9095|9092.1|9090.6|371
1602513900000|2020-10-12 14:45:00|9092.3|9090.8|9090.7|9089.2|9093.4|9091.9|9089.7|9087.9|357
1602514200000|2020-10-12 14:50:00|9090.8|9089.3|9091.7|9090.2|9091.8|9090.3|9088.7|9086.8|371
1602514500000|2020-10-12 14:55:00|9091.8|9090.3|9089|9087.5|9091.9|9090.3|9088.7|9086.8|395
1602514800000|2020-10-12 15:00:00|9088.9|9087.4|9089.6|9088.1|9090.3|9088.3|9088.2|9086.5|303
1602515100000|2020-10-12 15:05:00|9089.4|9087.9|9089.4|9087.9|9091.3|9089.7|9088.5|9087|283
1602515400000|2020-10-12 15:10:00|9089.5|9088|9092.2|9090.7|9092.5|9091|9089.1|9087.6|238
1602515700000|2020-10-12 15:15:00|9092.1|9090.6|9093.6|9092.1|9094.5|9092.6|9092.1|9090.6|355
1602516000000|2020-10-12 15:20:00|9094.1|9092.6|9093.4|9091.9|9096.7|9095|9093.1|9091.5|282
1602516300000|2020-10-12 15:25:00|9093.3|9091.8|9094.3|9092.8|9094.7|9093.2|9093|9091.1|247
1602516600000|2020-10-12 15:30:00|9094.2|9092.7|9093.8|9092.3|9096.3|9094.8|9093.5|9092|210
1602516900000|2020-10-12 15:35:00|9093.9|9092.4|9094.7|9093.2|9097.1|9095.6|9093.9|9092.4|217
1602517200000|2020-10-12 15:40:00|9094.6|9093.1|9096.2|9094.7|9096.6|9095.1|9094.5|9093|184
1602517500000|2020-10-12 15:45:00|9096.1|9094.6|9097.5|9096|9097.8|9096.1|9095.1|9093.5|151
1602517800000|2020-10-12 15:50:00|9097.6|9096.1|9098|9096.5|9099.5|9097.6|9096.7|9095.2|198
1602518100000|2020-10-12 15:55:00|9098.1|9096.6|9098.6|9097.1|9098.6|9097.1|9097.5|9095.5|293
1602518400000|2020-10-12 16:00:00|9098.7|9097.2|9100.8|9099.3|9101.3|9099.7|9096.7|9094.9|423
1602518700000|2020-10-12 16:05:00|9100.9|9099.4|9098.8|9097.3|9102.7|9100.8|9098.7|9096.9|215
1602519000000|2020-10-12 16:10:00|9098.7|9097.2|9100.6|9099.1|9101.5|9099.5|9098.3|9096.8|153
1602519300000|2020-10-12 16:15:00|9100.7|9099.2|9098.8|9097.3|9102.4|9100.9|9098.8|9097.3|286
1602519600000|2020-10-12 16:20:00|9098.7|9097.2|9095.8|9094.3|9099.1|9097.6|9095.4|9093.9|267
1602519900000|2020-10-12 16:25:00|9095.9|9094.4|9094.7|9093.2|9095.9|9094.4|9094.6|9093.1|218
1602520200000|2020-10-12 16:30:00|9094.8|9093.3|9094.2|9092.7|9095.1|9093.6|9094.2|9092.3|150
1602520500000|2020-10-12 16:35:00|9094.1|9092.6|9093.7|9092.2|9095.5|9094|9093.3|9091.8|209
1602520800000|2020-10-12 16:40:00|9093.5|9092|9092.5|9091|9094.2|9092.6|9092.3|9090.8|184
1602521100000|2020-10-12 16:45:00|9092.4|9090.9|9092.7|9091.2|9093.3|9091.8|9092|9090.5|153
1602521400000|2020-10-12 16:50:00|9092.6|9091.1|9093|9091.5|9094.3|9092.8|9092.2|9090.7|228
1602521700000|2020-10-12 16:55:00|9092.9|9091.4|9093.3|9091.8|9093.7|9091.9|9092.6|9090.9|191
1602522000000|2020-10-12 17:00:00|9093.2|9091.7|9093.9|9092.4|9094.4|9092.9|9092.6|9091.1|181
1602522300000|2020-10-12 17:05:00|9093.5|9092|9095|9093.5|9095.2|9093.7|9093.4|9091.9|191
1602522600000|2020-10-12 17:10:00|9095.1|9093.6|9095.7|9094.2|9095.9|9094.4|9094.8|9093.3|198
1602522900000|2020-10-12 17:15:00|9095.5|9094|9095.8|9094.3|9096.2|9094.4|9094.6|9092.8|286
1602523200000|2020-10-12 17:20:00|9095.9|9094.4|9093.6|9092.1|9097.8|9095.9|9093.5|9092|232
1602523500000|2020-10-12 17:25:00|9093.7|9092.2|9094.2|9092.7|9094.3|9092.8|9093.1|9091.6|160
1602523800000|2020-10-12 17:30:00|9094.1|9092.6|9095.7|9094.2|9096.2|9094.5|9093.3|9091.8|199
1602524100000|2020-10-12 17:35:00|9095.8|9094.3|9096.2|9094.7|9097.4|9095.9|9095.3|9093.8|185
1602524400000|2020-10-12 17:40:00|9096.1|9094.6|9098.2|9096.7|9098.2|9096.7|9095.9|9094.4|206
1602524700000|2020-10-12 17:45:00|9098.1|9096.6|9097.4|9095.9|9098.2|9096.7|9097.2|9095.7|132
1602525000000|2020-10-12 17:50:00|9097.3|9095.8|9097.2|9095.7|9097.9|9096.1|9096.6|9094.7|153
1602525300000|2020-10-12 17:55:00|9097.1|9095.6|9095.9|9094.4|9097.3|9095.8|9095.8|9094.1|145
1602525600000|2020-10-12 18:00:00|9096|9094.5|9095.9|9094.4|9096.7|9095.1|9095.2|9093.7|165
1602525900000|2020-10-12 18:05:00|9095.8|9094.3|9094.7|9093.2|9096.2|9094.4|9094.4|9092.4|115
1602526200000|2020-10-12 18:10:00|9094.8|9093.3|9096.6|9095.1|9096.8|9095.3|9094.7|9093.2|194
1602526500000|2020-10-12 18:15:00|9096.7|9095.2|9096.8|9095.3|9097.3|9095.8|9096.5|9094.6|120
1602526800000|2020-10-12 18:20:00|9096.7|9095.2|9097.6|9096.1|9098.3|9096.8|9096.7|9095.2|145
1602527100000|2020-10-12 18:25:00|9097.7|9096.2|9096.7|9095.2|9098|9096.5|9096.5|9095|100
1602527400000|2020-10-12 18:30:00|9096.8|9095.3|9095.7|9094.2|9097.8|9096.2|9095.7|9094.2|126
1602527700000|2020-10-12 18:35:00|9095.8|9094.3|9094.2|9092.7|9095.9|9094.4|9094.2|9092.7|134
1602528000000|2020-10-12 18:40:00|9094|9092.5|9095.5|9094|9095.6|9094.1|9093.6|9092.1|148
1602528300000|2020-10-12 18:45:00|9095.6|9094.1|9095.9|9094.4|9096.7|9095.2|9095.6|9093.7|149
1602528600000|2020-10-12 18:50:00|9096|9094.5|9096|9094.5|9096.8|9095.3|9094.8|9093|152
1602528900000|2020-10-12 18:55:00|9096.1|9094.6|9094.2|9092.7|9096.6|9095.1|9094|9092.5|185
1602529200000|2020-10-12 19:00:00|9094.1|9092.6|9094.1|9092.6|9095|9093.5|9093.1|9091.6|155
1602529500000|2020-10-12 19:05:00|9094|9092.5|9094|9092.5|9094.6|9092.8|9093.4|9091.8|115
1602529800000|2020-10-12 19:10:00|9094.1|9092.6|9093.7|9092.2|9094.2|9092.7|9092.8|9091.3|173
1602530100000|2020-10-12 19:15:00|9093.6|9092.1|9092.8|9091.3|9094.2|9092.6|9092.6|9090.7|158
1602530400000|2020-10-12 19:20:00|9093.2|9090.8|9093.1|9091.6|9094.3|9092.6|9092.5|9090.6|256
1602530700000|2020-10-12 19:25:00|9093|9091.5|9093.2|9091.7|9093.6|9091.8|9092.5|9091|101
1602531000000|2020-10-12 19:30:00|9093.7|9091.3|9094.3|9092.8|9094.7|9092.9|9093.2|9091.2|97
1602531300000|2020-10-12 19:35:00|9094.4|9092.9|9092.1|9090.6|9094.5|9092.9|9091.2|9089.5|221
1602531600000|2020-10-12 19:40:00|9092|9090.5|9092.5|9091|9093.2|9091.7|9091.7|9089.7|174
1602531900000|2020-10-12 19:45:00|9092.6|9091.1|9093.3|9091.8|9093.4|9091.9|9092.4|9090.6|108
1602532200000|2020-10-12 19:50:00|9093.2|9091.7|9095.1|9092.7|9095.1|9093.2|9093.2|9091.7|170
1602532500000|2020-10-12 19:55:00|9095.2|9092.8|9092.2|9090.7|9095.2|9093.4|9091.4|9089.5|280
1602532800000|2020-10-12 20:00:00|9092.4|9090.9|9094.8|9093.3|9095.2|9093.3|9092.3|9090.6|198
1602533100000|2020-10-12 20:05:00|9095.3|9092.9|9093.8|9092.3|9095.3|9093.3|9093.7|9091.7|78
1602533400000|2020-10-12 20:10:00|9094.2|9091.8|9093.3|9091.8|9094.4|9092.6|9093.2|9091.5|115
1602533700000|2020-10-12 20:15:00|9093.2|9091.7|9093.4|9091.9|9094|9092.4|9093.2|9091.3|82
1602534000000|2020-10-12 20:20:00|9093.5|9092|9095.5|9094|9095.5|9094|9093.3|9091.4|73
1602534300000|2020-10-12 20:25:00|9095.4|9093.9|9093.5|9091.1|9096.1|9094|9092.5|9090.7|146
1602534600000|2020-10-12 20:30:00|9093.4|9091|9093.4|9091|9093.9|9092|9092.9|9090.9|96
1602534900000|2020-10-12 20:35:00|9093.3|9090.9|9093.5|9091.1|9093.6|9091.7|9092.2|9090.3|65
1602535200000|2020-10-12 20:40:00|9093.4|9091|9092.9|9090.5|9093.7|9091.3|9092.4|9090.4|43
1602535500000|2020-10-12 20:45:00|9093.1|9090.7|9093.5|9091.1|9094|9091.6|9090.4|9088|143
1602535800000|2020-10-12 20:50:00|9093.4|9091|9093.7|9091.3|9093.9|9091.5|9093.3|9090.9|89
1602536100000|2020-10-12 20:55:00|9093.6|9091.2|9093.4|9089.2|9094.6|9092.2|9093.2|9088.7|132
1602536400000|2020-10-12 21:00:00|9093.3|9088.3|9095|9090|9095.1|9090.3|9093.1|9088.1|56
1602536700000|2020-10-12 21:05:00|9094.4|9089.4|9097.2|9092.2|9099.1|9094.1|9094|9089|115
1602537000000|2020-10-12 21:10:00|9097|9092|9098|9093|9098.8|9093.8|9093|9088|181
1602537300000|2020-10-12 21:15:00|9095.3|9090.3|9096.8|9091.8|9098.1|9093.1|9095.3|9090.3|146
1602537600000|2020-10-12 21:20:00|9097.1|9092.1|9096.7|9091.7|9098.2|9093.2|9095.5|9090.5|180
1602537900000|2020-10-12 21:25:00|9096.9|9091.9|9094.2|9089.2|9098.2|9093.2|9094.2|9089.2|133
1602538200000|2020-10-12 21:30:00|9094.4|9089.4|9095.8|9090.8|9097.1|9092.1|9094.3|9089.3|139
1602538500000|2020-10-12 21:35:00|9095.7|9090.7|9095.8|9090.8|9096.9|9091.9|9095.3|9090.3|99
1602538800000|2020-10-12 21:40:00|9096|9091|9096.1|9091.1|9096.7|9091.7|9095.5|9090.5|88
1602539100000|2020-10-12 21:45:00|9096.2|9091.2|9095.9|9090.9|9096.6|9091.6|9095.2|9090.2|191
1602539400000|2020-10-12 21:50:00|9095.6|9090.6|9095.7|9090.7|9096.5|9091.5|9095.3|9090.3|197
1602539700000|2020-10-12 21:55:00|9096|9091|9095.2|9090.2|9096.8|9091.8|9094.7|9089.7|154
1602540000000|2020-10-12 22:00:00|9094.9|9089.9|9093.4|9089|9095.9|9090.9|9092.7|9087.7|595
1602540300000|2020-10-12 22:05:00|9093.3|9088.8|9092.8|9088.4|9093.9|9089.1|9092|9087.4|326
1602540600000|2020-10-12 22:10:00|9092.4|9087.7|9093|9089.8|9094.9|9090|9092.2|9087.7|300
1602540900000|2020-10-12 22:15:00|9093.4|9089.9|9092.1|9089.7|9094.2|9090.6|9091.6|9089|263
1602541200000|2020-10-12 22:20:00|9092.8|9089.4|9092.4|9090|9093|9090.3|9092.1|9089.4|102
1602541500000|2020-10-12 22:25:00|9092.3|9089.9|9091.9|9089.5|9092.8|9090.4|9091.8|9089.4|84
1602541800000|2020-10-12 22:30:00|9092|9089.6|9092.1|9089.7|9092.8|9089.9|9091.8|9089.4|56
1602542100000|2020-10-12 22:35:00|9091.9|9089.5|9091|9088.6|9092.2|9089.7|9090.6|9088.2|87
1602542400000|2020-10-12 22:40:00|9090.9|9088.5|9090.9|9088.5|9091.4|9089|9090.8|9088.4|78
1602542700000|2020-10-12 22:45:00|9091|9088.6|9091.2|9088.8|9091.3|9088.9|9090.9|9088.5|48
1602543000000|2020-10-12 22:50:00|9091.1|9088.7|9091|9088.6|9091.7|9088.9|9090.9|9088.5|47
1602543300000|2020-10-12 22:55:00|9091.1|9088.7|9091.8|9089.4|9091.9|9089.5|9091|9088.6|53
1602543600000|2020-10-12 23:00:00|9091.7|9089.3|9092|9089.6|9092.1|9089.7|9090.7|9088.3|105
1602543900000|2020-10-12 23:05:00|9092.1|9089.7|9092.4|9090|9092.8|9090.4|9091.7|9089.5|196
1602544200000|2020-10-12 23:10:00|9092.3|9089.9|9091.5|9089.1|9092.4|9090|9091.4|9089|70
1602544500000|2020-10-12 23:15:00|9091.6|9089.2|9092|9089.6|9092.5|9090.1|9091.5|9089.1|75
1602544800000|2020-10-12 23:20:00|9092.1|9089.7|9092.5|9090.1|9092.6|9090.2|9091.9|9089.5|56
1602545100000|2020-10-12 23:25:00|9092.6|9090.2|9092.4|9090|9092.6|9090.2|9092.3|9089.9|60
1602545400000|2020-10-12 23:30:00|9092.5|9090.1|9092.6|9090.2|9092.8|9090.4|9092.4|9090|49
1602545700000|2020-10-12 23:35:00|9092.5|9090.1|9092.6|9090.2|9092.7|9090.3|9091.8|9089.8|50
1602546000000|2020-10-12 23:40:00|9092.7|9090.3|9092.4|9090|9092.7|9090.3|9092.1|9089.7|50
1602546300000|2020-10-12 23:45:00|9092.3|9089.9|9092.7|9090.3|9092.8|9090.4|9092.3|9089.9|32
1602546600000|2020-10-12 23:50:00|9092.6|9090.2|9092.8|9090.4|9093.1|9090.7|9092.4|9090|69
1602546900000|2020-10-12 23:55:00|9092.9|9090.5|9092.4|9090|9092.9|9090.5|9091.5|9089.4|145
1602547200000|2020-10-13 00:00:00|9092.6|9090.2|9096.9|9094.5|9097.1|9094.7|9090.3|9088.5|272
1602547500000|2020-10-13 00:05:00|9096.8|9094.4|9098.4|9096|9098.7|9096.3|9095.2|9093|294
1602547800000|2020-10-13 00:10:00|9098.3|9095.9|9097.8|9095.4|9098.5|9096.1|9095.5|9093.1|312
1602548100000|2020-10-13 00:15:00|9097.7|9095.3|9098.5|9096.1|9101.3|9098.9|9097|9094.6|284
1602548400000|2020-10-13 00:20:00|9098.6|9096.2|9097.8|9095.4|9099.1|9097|9097.4|9095|151
1602548700000|2020-10-13 00:25:00|9097.7|9095.3|9100.1|9098.6|9100.2|9098.7|9097.4|9095.3|131
1602549000000|2020-10-13 00:30:00|9100.2|9098.7|9101.9|9100.4|9103.5|9101.3|9100.2|9098.2|203
1602549300000|2020-10-13 00:35:00|9102.3|9099.9|9101.5|9099.1|9104.5|9102.4|9100.7|9098.4|338
1602549600000|2020-10-13 00:40:00|9101.6|9099.2|9102.8|9101.3|9103.5|9101.5|9100.9|9099|173
1602549900000|2020-10-13 00:45:00|9102.9|9101.4|9101.7|9099.3|9103.7|9101.7|9100.9|9099|169
1602550200000|2020-10-13 00:50:00|9101.3|9099.8|9100.5|9098.1|9101.7|9099.9|9099.4|9097.6|169
1602550500000|2020-10-13 00:55:00|9100.6|9098.2|9100|9098.5|9100.9|9099|9099.7|9097.9|157
1602550800000|2020-10-13 01:00:00|9099.9|9098.4|9099.9|9098.4|9102|9100.1|9099.3|9097.5|269
1602551100000|2020-10-13 01:05:00|9100|9098.5|9100.9|9099.4|9101.7|9099.8|9099.7|9098.2|179
1602551400000|2020-10-13 01:10:00|9101|9099.5|9101.4|9099.9|9102|9100.1|9100.4|9098.5|161
1602551700000|2020-10-13 01:15:00|9101.8|9099.4|9097.1|9095.6|9101.8|9099.8|9096.3|9094.6|354
1602552000000|2020-10-13 01:20:00|9097|9095.5|9096.5|9095|9097.9|9096.2|9096.3|9094.3|187
1602552300000|2020-10-13 01:25:00|9096.4|9094.9|9096.8|9095.3|9097.5|9095.6|9095.8|9093.9|176
1602552600000|2020-10-13 01:30:00|9096.9|9095.4|9096|9094.5|9097.4|9095.5|9095.6|9093.7|175
1602552900000|2020-10-13 01:35:00|9095.9|9094.4|9094.1|9092.6|9096.6|9094.8|9093.5|9092|233
1602553200000|2020-10-13 01:40:00|9094.4|9092.9|9096.1|9094.6|9096.5|9094.9|9094.3|9092.8|139
1602553500000|2020-10-13 01:45:00|9096.2|9094.7|9097.5|9095.1|9098.6|9097.1|9096.2|9094.3|264
1602553800000|2020-10-13 01:50:00|9097.7|9095.3|9096.6|9094.2|9097.8|9095.8|9096.3|9094.1|178
1602554100000|2020-10-13 01:55:00|9096.7|9094.3|9099.2|9096.8|9099.4|9097.5|9095.9|9094.2|176
1602554400000|2020-10-13 02:00:00|9099.3|9096.9|9100.5|9099|9100.9|9099.3|9099.1|9096.7|260
1602554700000|2020-10-13 02:05:00|9100.4|9098.9|9100|9097.6|9101.7|9099.7|9099.3|9097.3|314
1602555000000|2020-10-13 02:10:00|9100.1|9097.7|9099.3|9097.8|9101.2|9099.2|9098.9|9096.9|216
1602555300000|2020-10-13 02:15:00|9099.2|9097.7|9100.6|9098.2|9100.9|9098.7|9098.7|9096.9|129
1602555600000|2020-10-13 02:20:00|9100.7|9098.3|9101.1|9098.7|9101.2|9099.2|9099.3|9097.4|167
1602555900000|2020-10-13 02:25:00|9101.2|9098.8|9101.4|9099|9102.3|9100.2|9100.5|9098.6|162
1602556200000|2020-10-13 02:30:00|9101|9099.5|9099.6|9097.2|9101.2|9099.5|9098.6|9096.6|236
1602556500000|2020-10-13 02:35:00|9099.5|9097.1|9098.2|9095.8|9099.7|9097.7|9096.7|9094.7|238
1602556800000|2020-10-13 02:40:00|9098.1|9095.7|9098.7|9096.3|9099|9097|9097.3|9095.3|212
1602557100000|2020-10-13 02:45:00|9098.9|9096.5|9099.3|9096.9|9099.4|9097.4|9098.2|9096.3|125
1602557400000|2020-10-13 02:50:00|9099.2|9096.8|9098.8|9096.4|9099.3|9097.2|9098|9096|145
1602557700000|2020-10-13 02:55:00|9098.9|9096.5|9096.5|9095|9099.1|9096.9|9096.3|9094.7|180
1602558000000|2020-10-13 03:00:00|9096.6|9095.1|9097.1|9095.6|9097.1|9095.6|9096.4|9094.6|136
1602558300000|2020-10-13 03:05:00|9097|9095.5|9099.4|9097.9|9100|9098.2|9096.6|9095|224
1602558600000|2020-10-13 03:10:00|9099.3|9097.8|9098.1|9096.6|9099.9|9097.9|9098|9096.1|157
1602558900000|2020-10-13 03:15:00|9098.2|9096.7|9099.1|9096.7|9099.3|9097.3|9098.2|9096.4|151
1602559200000|2020-10-13 03:20:00|9098.6|9097.1|9099|9096.6|9099.7|9097.4|9098.4|9096.4|141
1602559500000|2020-10-13 03:25:00|9098.9|9096.5|9099.8|9097.4|9099.8|9097.9|9098.3|9096.3|140
1602559800000|2020-10-13 03:30:00|9099.7|9097.3|9098.3|9096.8|9099.7|9097.6|9098|9096.2|172
1602560100000|2020-10-13 03:35:00|9098.4|9096.9|9098.6|9097.1|9099.1|9097.2|9097.9|9096.1|127
1602560400000|2020-10-13 03:40:00|9098.5|9097|9098.8|9097.3|9099.3|9097.4|9097.9|9096.1|160
1602560700000|2020-10-13 03:45:00|9098.9|9097.4|9098.8|9097.3|9099.4|9097.5|9098.1|9096.3|172
1602561000000|2020-10-13 03:50:00|9098.7|9097.2|9099.1|9097.6|9099.4|9097.6|9098.4|9096.5|130
1602561300000|2020-10-13 03:55:00|9099|9097.5|9098.7|9097.2|9099.9|9098.1|9098.5|9096.5|94
1602561600000|2020-10-13 04:00:00|9098.8|9097.3|9099.7|9098.2|9100.4|9098.6|9098.8|9097.2|145
1602561900000|2020-10-13 04:05:00|9099.8|9098.3|9100.1|9097.7|9100.3|9098.6|9099.5|9097.7|115
1602562200000|2020-10-13 04:10:00|9100.2|9097.8|9098.9|9097.4|9100.3|9098.5|9098.8|9097|68
1602562500000|2020-10-13 04:15:00|9098.8|9097.3|9099.2|9096.8|9099.9|9098.1|9098.6|9096.7|116
1602562800000|2020-10-13 04:20:00|9099.3|9096.9|9098.2|9095.8|9099.3|9097.2|9097.6|9095.2|85
1602563100000|2020-10-13 04:25:00|9098.1|9095.7|9096.2|9094.7|9098.2|9096.2|9095.2|9093.5|166
1602563400000|2020-10-13 04:30:00|9096.3|9094.8|9096.2|9093.8|9096.8|9095|9095.4|9093.4|157
1602563700000|2020-10-13 04:35:00|9095.5|9094|9095.8|9093.4|9096.1|9094|9095|9093|97
1602564000000|2020-10-13 04:40:00|9095.6|9093.2|9096.5|9095|9097|9095.2|9095.2|9093.2|123
1602564300000|2020-10-13 04:45:00|9096.9|9094.5|9096.7|9094.3|9097.3|9095.5|9096.3|9094.3|112
1602564600000|2020-10-13 04:50:00|9096.2|9094.7|9095.7|9093.3|9096.8|9094.8|9095.2|9093.3|134
1602564900000|2020-10-13 04:55:00|9095.8|9093.4|9095.8|9093.4|9096|9093.9|9094.7|9092.6|163
1602565200000|2020-10-13 05:00:00|9095.7|9093.3|9095.3|9093.8|9096.3|9094.3|9094.2|9092.3|198
1602565500000|2020-10-13 05:05:00|9095.4|9093.9|9095.4|9093|9096.1|9094.3|9094.7|9092.7|119
1602565800000|2020-10-13 05:10:00|9094.9|9093.4|9095.2|9093.7|9095.8|9094|9094.1|9092.6|177
1602566100000|2020-10-13 05:15:00|9095.1|9093.6|9095.2|9093.7|9096.7|9094.7|9095.1|9093.3|141
1602566400000|2020-10-13 05:20:00|9095.3|9093.8|9096.1|9093.7|9096.5|9094.6|9094|9092|222
1602566700000|2020-10-13 05:25:00|9096.2|9093.8|9095.4|9093.9|9096.6|9094.7|9095.3|9093.5|175
1602567000000|2020-10-13 05:30:00|9095.7|9093.3|9096.3|9094.8|9096.8|9094.8|9094.6|9092.6|145
1602567300000|2020-10-13 05:35:00|9096.1|9094.6|9095.5|9094|9096.9|9095.4|9095.1|9093.5|242
1602567600000|2020-10-13 05:40:00|9095.7|9094.2|9094.9|9092.5|9096.4|9094.5|9094.2|9092.4|158
1602567900000|2020-10-13 05:45:00|9094.8|9092.4|9095.4|9093.9|9095.9|9094.4|9094.4|9092.4|125
1602568200000|2020-10-13 05:50:00|9095.5|9094|9097.5|9095.1|9097.6|9095.7|9093.9|9092.1|198
1602568500000|2020-10-13 05:55:00|9097.7|9095.3|9098.2|9095.8|9098.9|9097|9096.9|9095|388
1602568800000|2020-10-13 06:00:00|9098.3|9095.9|9099.1|9096.7|9101.3|9099.3|9097.5|9095.2|422
1602569100000|2020-10-13 06:05:00|9098.7|9097.2|9097.6|9095.2|9100|9097.8|9097.2|9095.2|249
1602569400000|2020-10-13 06:10:00|9097.5|9095.1|9095.8|9093.4|9098.1|9095.7|9095.5|9093.1|215
1602569700000|2020-10-13 06:15:00|9095.9|9093.5|9094.3|9091.9|9096.3|9094.3|9093.2|9091.1|229
1602570000000|2020-10-13 06:20:00|9094.2|9091.8|9096.9|9095.4|9097.6|9095.6|9093.1|9091.1|252
1602570300000|2020-10-13 06:25:00|9096.8|9095.3|9096.6|9095.1|9097.7|9095.8|9095.6|9093.2|334
1602570600000|2020-10-13 06:30:00|9096.7|9095.2|9094|9092.5|9097.6|9096.1|9092.8|9091.1|353
1602570900000|2020-10-13 06:35:00|9094.1|9092.6|9096.4|9094.9|9096.9|9095|9093.5|9091.7|282
1602571200000|2020-10-13 06:40:00|9096|9094.5|9096.4|9094.9|9096.6|9095.1|9093.6|9091.6|316
1602571500000|2020-10-13 06:45:00|9096.1|9094.6|9097.5|9095.1|9098.5|9096.7|9095.9|9094|276
1602571800000|2020-10-13 06:50:00|9097.6|9095.2|9097.3|9095.8|9098.4|9096.5|9096.5|9095|253
1602572100000|2020-10-13 06:55:00|9097.2|9095.7|9103.1|9100.7|9103.4|9101.1|9097.2|9095.7|357
1602572400000|2020-10-13 07:00:00|9103.2|9100.8|9103.7|9102.2|9106.7|9104.8|9103.2|9100.8|554
1602572700000|2020-10-13 07:05:00|9103.8|9102.3|9103.6|9102.1|9107.8|9105.8|9102.6|9100.6|437
1602573000000|2020-10-13 07:10:00|9104.1|9101.7|9106.9|9105.4|9107.2|9105.7|9102.8|9100.7|441
1602573300000|2020-10-13 07:15:00|9106.7|9105.2|9108.2|9106.7|9112.5|9110.3|9106.7|9105.2|482
1602573600000|2020-10-13 07:20:00|9108.1|9106.6|9108.9|9107.4|9111.7|9109.8|9108.1|9106.5|332
1602573900000|2020-10-13 07:25:00|9108.8|9107.3|9109|9107.5|9111|9109.2|9107.2|9105.7|412
1602574200000|2020-10-13 07:30:00|9109.1|9107.6|9108.6|9107.1|9109.9|9108.4|9107.2|9105.2|394
1602574500000|2020-10-13 07:35:00|9108.5|9107|9108.7|9107.2|9109.6|9107.9|9107.2|9105.3|223
1602574800000|2020-10-13 07:40:00|9108.3|9106.8|9109.5|9108|9111|9109.1|9107.5|9105.8|319
1602575100000|2020-10-13 07:45:00|9109.3|9107.8|9110.5|9109|9110.9|9109.3|9108.1|9106.2|318
1602575400000|2020-10-13 07:50:00|9110.6|9109.1|9112|9110.5|9112.2|9110.7|9109.2|9107.2|390
1602575700000|2020-10-13 07:55:00|9112.1|9110.6|9110.7|9108.3|9113.5|9111.8|9108.2|9106.2|432
1602576000000|2020-10-13 08:00:00|9110.8|9108.4|9106.9|9105.4|9111.9|9110|9106.9|9105|470
1602576300000|2020-10-13 08:05:00|9107|9105.5|9106.1|9104.6|9107.9|9106.1|9104.7|9102.9|346
1602576600000|2020-10-13 08:10:00|9106|9104.5|9107.3|9105.8|9107.9|9106|9104.8|9102.9|306
1602576900000|2020-10-13 08:15:00|9107.4|9105.9|9109.4|9107|9109.5|9107.7|9106.5|9104.4|336
1602577200000|2020-10-13 08:20:00|9109.5|9107.1|9107.3|9104.9|9110.8|9109|9106.4|9104.4|340
1602577500000|2020-10-13 08:25:00|9107.2|9104.8|9103|9100.6|9107.2|9105|9102.4|9100.5|231
1602577800000|2020-10-13 08:30:00|9102.9|9100.5|9095.2|9093.7|9103.3|9101.6|9095.1|9093.4|475
1602578100000|2020-10-13 08:35:00|9095.3|9093.8|9096.9|9094.5|9097.6|9095.6|9095.3|9093.3|256
1602578400000|2020-10-13 08:40:00|9097|9094.6|9096.3|9093.9|9097.9|9095.8|9094.2|9092.3|358
1602578700000|2020-10-13 08:45:00|9096.2|9093.8|9098.7|9097.2|9099.6|9097.5|9094.9|9092.9|356
1602579000000|2020-10-13 08:50:00|9098.6|9097.1|9103.6|9102.1|9104.7|9102.8|9098.3|9096.5|498
1602579300000|2020-10-13 08:55:00|9103.5|9102|9104.6|9102.2|9105.6|9103.5|9102|9100.3|372
1602579600000|2020-10-13 09:00:00|9105.1|9102.7|9106.2|9103.8|9109.6|9107.7|9105|9102.6|594
1602579900000|2020-10-13 09:05:00|9106.1|9103.7|9106.9|9105.4|9108.5|9106.5|9105.4|9103.4|374
1602580200000|2020-10-13 09:10:00|9107.1|9105.6|9105|9103.5|9107.8|9105.9|9103.3|9101.3|325
1602580500000|2020-10-13 09:15:00|9105.5|9104|9107.8|9105.4|9108.6|9106.4|9104.7|9102.9|322
1602580800000|2020-10-13 09:20:00|9107.9|9105.5|9109.4|9107.9|9110.5|9109|9107.3|9105.3|227
1602581100000|2020-10-13 09:25:00|9109.5|9108|9108.7|9106.3|9111.2|9109.1|9107.7|9105.9|281
1602581400000|2020-10-13 09:30:00|9108.8|9106.4|9109.5|9108|9110.9|9109.1|9107.4|9105.6|293
1602581700000|2020-10-13 09:35:00|9109.4|9107.9|9108.7|9107.2|9110.1|9108.6|9107.3|9105.6|231
1602582000000|2020-10-13 09:40:00|9108.6|9107.1|9108.5|9107|9108.8|9107.3|9107.4|9105.4|301
1602582300000|2020-10-13 09:45:00|9108.6|9107.1|9110.4|9108.9|9110.8|9108.9|9108|9106.1|209
1602582600000|2020-10-13 09:50:00|9110.5|9109|9111.1|9109.6|9111.9|9109.8|9109.2|9106.9|331
1602582900000|2020-10-13 09:55:00|9111|9109.5|9112.5|9110.1|9112.7|9110.6|9108.5|9106.8|257
1602583200000|2020-10-13 10:00:00|9112|9110.5|9112.1|9110.6|9114.6|9112.6|9111.9|9110|247
1602583500000|2020-10-13 10:05:00|9112.2|9110.7|9111.1|9109.6|9112.5|9111|9111.1|9109.4|160
1602583800000|2020-10-13 10:10:00|9111.2|9109.7|9113|9111.5|9113|9111.5|9109.5|9108|212
1602584100000|2020-10-13 10:15:00|9113.1|9111.6|9113.5|9111.1|9116.6|9114.6|9112|9110.3|260
1602584400000|2020-10-13 10:20:00|9113.4|9111|9112.6|9110.2|9114.3|9112.1|9110.9|9109.1|209
1602584700000|2020-10-13 10:25:00|9112.7|9110.3|9109.7|9107.3|9112.7|9110.4|9109|9107|203
1602585000000|2020-10-13 10:30:00|9109.8|9107.4|9107.9|9106.4|9110.4|9108.8|9107.9|9106|232
1602585300000|2020-10-13 10:35:00|9108|9106.5|9110.8|9108.4|9110.9|9108.9|9107.9|9106.1|198
1602585600000|2020-10-13 10:40:00|9110.9|9108.5|9111.4|9109|9111.7|9109.9|9109.2|9107.2|182
1602585900000|2020-10-13 10:45:00|9111.5|9109.1|9113.4|9111|9114|9112|9109.9|9108.4|159
1602586200000|2020-10-13 10:50:00|9113.3|9110.9|9111.6|9110.1|9114.3|9112.6|9111.5|9109.6|193
1602586500000|2020-10-13 10:55:00|9111.7|9110.2|9109.6|9107.2|9112|9110.3|9108.6|9106.6|196
1602586800000|2020-10-13 11:00:00|9109.5|9107.1|9112.6|9110.2|9112.6|9110.4|9108|9106|403
1602587100000|2020-10-13 11:05:00|9112.5|9110.1|9110.6|9109.1|9112.6|9110.6|9110.5|9109|198
1602587400000|2020-10-13 11:10:00|9110.5|9109|9109.7|9107.3|9112.4|9110.5|9109.7|9107.3|351
1602587700000|2020-10-13 11:15:00|9109.8|9107.4|9108.1|9106.6|9109.8|9107.8|9107.4|9105.4|435
1602588000000|2020-10-13 11:20:00|9108.2|9106.7|9107.8|9106.3|9109.8|9107.8|9107.1|9105.2|386
1602588300000|2020-10-13 11:25:00|9107.7|9106.2|9108.6|9106.2|9109.1|9107.2|9107.3|9105.3|319
1602588600000|2020-10-13 11:30:00|9108.5|9106.1|9109.1|9107.6|9109.2|9107.7|9106.2|9104.5|341
1602588900000|2020-10-13 11:35:00|9108.9|9107.4|9109|9107.5|9109.6|9108|9107.2|9105.3|254
1602589200000|2020-10-13 11:40:00|9108.9|9107.4|9111|9109.5|9112.5|9110.5|9108.9|9107.4|247
1602589500000|2020-10-13 11:45:00|9111.1|9109.6|9111|9109.5|9111.9|9110.2|9110.5|9109|244
1602589800000|2020-10-13 11:50:00|9110.9|9109.4|9111.7|9110.2|9112.1|9110.6|9109.8|9108.3|230
1602590100000|2020-10-13 11:55:00|9111.6|9110.1|9106.1|9104.6|9111.7|9110.2|9106.1|9104.6|262
1602590400000|2020-10-13 12:00:00|9106.2|9104.7|9106.5|9105|9107.4|9105.9|9105.5|9104|276
1602590700000|2020-10-13 12:05:00|9106.4|9104.9|9107.6|9106.1|9110|9108.2|9106.4|9104.9|344
1602591000000|2020-10-13 12:10:00|9107.5|9106|9107.2|9105.7|9107.7|9106.2|9105.8|9104.1|286
1602591300000|2020-10-13 12:15:00|9107.3|9105.8|9105|9103.5|9107.7|9106.1|9104.3|9102.7|247
1602591600000|2020-10-13 12:20:00|9104.9|9103.4|9102.3|9100.8|9106.4|9104.9|9102|9100.5|326
1602591900000|2020-10-13 12:25:00|9102.4|9100.9|9101.4|9096.9|9103.2|9101.6|9099.4|9095.2|427
1602592200000|2020-10-13 12:30:00|9101.6|9096.6|9100.3|9097.9|9101.6|9098.6|9097.5|9095.2|348
1602592500000|2020-10-13 12:35:00|9100.4|9098|9097.8|9096.3|9100.7|9098.7|9097.3|9095.8|295
1602592800000|2020-10-13 12:40:00|9097.9|9096.4|9103|9101.5|9103.9|9101.9|9097.4|9095.8|398
1602593100000|2020-10-13 12:45:00|9103.1|9101.6|9102.6|9101.1|9104.2|9102.6|9102.1|9100.3|384
1602593400000|2020-10-13 12:50:00|9103.2|9100.8|9103.7|9101.3|9103.7|9102.2|9101.4|9099.9|277
1602593700000|2020-10-13 12:55:00|9103.6|9101.2|9104.9|9103.4|9105.7|9104.2|9103|9101.1|327
1602594000000|2020-10-13 13:00:00|9104.8|9103.3|9111.3|9108.9|9112.3|9110.5|9104.8|9103.3|441
1602594300000|2020-10-13 13:05:00|9111.2|9108.8|9110.4|9108.9|9112.4|9110.4|9108.9|9106.6|476
1602594600000|2020-10-13 13:10:00|9110.5|9109|9111.9|9110.4|9113.3|9111.5|9109.8|9107.8|347
1602594900000|2020-10-13 13:15:00|9112|9110.5|9117.6|9116.1|9119.8|9117.9|9111.8|9110.1|447
1602595200000|2020-10-13 13:20:00|9118.2|9115.8|9120|9118.5|9120.7|9119.2|9116.1|9114.2|699
1602595500000|2020-10-13 13:25:00|9119.9|9118.4|9118.1|9116.6|9120.9|9119|9116.8|9115.3|512
1602595800000|2020-10-13 13:30:00|9117.9|9116.4|9117.1|9115.6|9120.1|9118.6|9116.1|9114.2|473
1602596100000|2020-10-13 13:35:00|9117.2|9115.7|9128.8|9126.4|9129|9127.1|9117.2|9115.7|537
1602596400000|2020-10-13 13:40:00|9128.2|9126.7|9131|9129.5|9134.9|9132.9|9128.2|9126|726
1602596700000|2020-10-13 13:45:00|9131.2|9129.7|9129.7|9127.3|9133.1|9131.1|9128.4|9126.5|490
1602597000000|2020-10-13 13:50:00|9129.6|9127.2|9130.1|9128.6|9131.5|9130|9129.1|9127.2|407
1602597300000|2020-10-13 13:55:00|9130|9128.5|9128.4|9126.9|9131.6|9129.7|9126.5|9124.5|402
1602597600000|2020-10-13 14:00:00|9128.8|9126.4|9132.9|9131.4|9133.8|9132|9128.2|9126.2|515
1602597900000|2020-10-13 14:05:00|9133.3|9131.8|9134.1|9132.6|9137.1|9134.7|9131.9|9130|513
1602598200000|2020-10-13 14:10:00|9133.5|9132|9140|9138.5|9142|9139.7|9133.4|9131.9|534
1602598500000|2020-10-13 14:15:00|9140.1|9138.6|9143.1|9140.7|9143.5|9141.7|9139.2|9137.3|531
1602598800000|2020-10-13 14:20:00|9143.2|9140.8|9138.8|9136.4|9143.5|9141.6|9138.2|9135.8|525
1602599100000|2020-10-13 14:25:00|9138.9|9136.5|9135.7|9133.3|9139.9|9137.8|9134.8|9132.9|499
1602599400000|2020-10-13 14:30:00|9135.8|9133.4|9140.1|9138.6|9141.7|9139.7|9135.6|9133.3|529
1602599700000|2020-10-13 14:35:00|9140.2|9138.7|9139.1|9137.6|9142.1|9140.2|9137.7|9135.7|463
1602600000000|2020-10-13 14:40:00|9139.2|9137.7|9139.1|9137.6|9141.8|9140|9138.1|9136.6|322
1602600300000|2020-10-13 14:45:00|9139.2|9137.7|9142.6|9141.1|9144.7|9142.9|9138.9|9136.6|601
1602600600000|2020-10-13 14:50:00|9142.7|9141.2|9140.8|9139.3|9142.7|9141.2|9138.5|9137|435
1602600900000|2020-10-13 14:55:00|9140.7|9139.2|9139.9|9138.4|9141.7|9140.2|9137|9135.5|475
1602601200000|2020-10-13 15:00:00|9139.8|9138.3|9138.1|9136.6|9139.8|9138.3|9134.8|9133.3|473
1602601500000|2020-10-13 15:05:00|9138.3|9136.8|9142.9|9141.4|9142.9|9141.4|9137.7|9136.2|326
1602601800000|2020-10-13 15:10:00|9142.8|9141.3|9144.7|9143.2|9146.6|9145.1|9142.8|9141.3|421
1602602100000|2020-10-13 15:15:00|9144.8|9143.3|9145.2|9143.7|9147.1|9145.6|9143.9|9142.4|339
1602602400000|2020-10-13 15:20:00|9145.3|9143.8|9144.9|9143.4|9146.3|9144.5|9143.7|9142.2|376
1602602700000|2020-10-13 15:25:00|9145.2|9143.7|9145.8|9143.4|9148.4|9146.9|9144.7|9143.2|382
1602603000000|2020-10-13 15:30:00|9145.7|9144.2|9144.7|9143.2|9146.2|9144.7|9144.2|9142.7|266
1602603300000|2020-10-13 15:35:00|9144.8|9143.3|9141.6|9140.1|9145.6|9144.1|9141.4|9139.9|352
1602603600000|2020-10-13 15:40:00|9141.5|9140|9147.5|9146|9147.7|9146.2|9141.5|9140|383
1602603900000|2020-10-13 15:45:00|9147.6|9146.1|9147.3|9145.8|9151|9149.5|9146.9|9145.4|337
1602604200000|2020-10-13 15:50:00|9147.4|9145.9|9146.3|9144.8|9148.4|9146.9|9145.7|9144|216
1602604500000|2020-10-13 15:55:00|9146.4|9144.9|9147.2|9145.7|9147.8|9146.3|9145.8|9144|360
1602604800000|2020-10-13 16:00:00|9147.1|9145.6|9150.8|9148.4|9151.1|9149.6|9147.1|9145.6|469
1602605100000|2020-10-13 16:05:00|9150.7|9148.3|9151|9149.5|9151.5|9150|9148.3|9146.7|258
1602605400000|2020-10-13 16:10:00|9151.1|9149.6|9152.3|9150.8|9153.4|9151.9|9150.5|9149|289
1602605700000|2020-10-13 16:15:00|9152.2|9150.7|9150|9148.5|9154.9|9153.4|9149.9|9148.4|269
1602606000000|2020-10-13 16:20:00|9150.1|9148.6|9148.5|9147|9150.3|9148.8|9148.3|9146.8|275
1602606300000|2020-10-13 16:25:00|9148.6|9147.1|9149.3|9147.8|9149.7|9147.9|9147.5|9145.5|276
1602606600000|2020-10-13 16:30:00|9149.2|9147.7|9150|9148.5|9150.3|9148.5|9147.6|9146.1|255
1602606900000|2020-10-13 16:35:00|9150.5|9148.1|9151.7|9150.2|9152.5|9150.8|9150.2|9148.1|226
1602607200000|2020-10-13 16:40:00|9151.8|9150.3|9151|9149.5|9152.4|9150.9|9150.9|9149.4|148
1602607500000|2020-10-13 16:45:00|9151.1|9149.6|9149.1|9147.6|9151.1|9149.6|9149|9147.5|187
1602607800000|2020-10-13 16:50:00|9149|9147.5|9149.8|9148.3|9152|9150|9149|9147.5|199
1602608100000|2020-10-13 16:55:00|9149.9|9148.4|9152.2|9149.8|9152.2|9150.5|9149.4|9147.9|293
1602608400000|2020-10-13 17:00:00|9151.7|9150.2|9152.5|9151|9152.7|9151.2|9151.4|9149.9|166
1602608700000|2020-10-13 17:05:00|9152.6|9151.1|9152.7|9151.2|9153.5|9152|9151.7|9150|187
1602609000000|2020-10-13 17:10:00|9152.6|9151.1|9151.5|9150|9152.6|9151.1|9151|9149.5|181
1602609300000|2020-10-13 17:15:00|9151.6|9150.1|9149.6|9148.1|9151.9|9150.4|9149.4|9147.9|171
1602609600000|2020-10-13 17:20:00|9149.7|9148.2|9150.9|9149.4|9152.2|9150.7|9149.5|9148|216
1602609900000|2020-10-13 17:25:00|9151|9149.5|9149.4|9147.9|9151|9149.5|9149.4|9147.9|176
1602610200000|2020-10-13 17:30:00|9149.5|9148|9151.3|9149.8|9151.4|9149.9|9149.1|9147.2|152
1602610500000|2020-10-13 17:35:00|9151.4|9149.9|9152.5|9151|9153|9151.5|9151.3|9149.8|122
1602610800000|2020-10-13 17:40:00|9152.6|9151.1|9151.6|9150.1|9152.6|9151.1|9151.1|9149.6|142
1602611100000|2020-10-13 17:45:00|9151.5|9150|9150.7|9149.2|9151.7|9150.2|9150.4|9148.9|164
1602611400000|2020-10-13 17:50:00|9150.6|9149.1|9150.3|9148.8|9151.9|9150.4|9150.1|9148.6|145
1602611700000|2020-10-13 17:55:00|9150.2|9148.7|9153.1|9151.6|9153.5|9151.7|9150.2|9148.7|240
1602612000000|2020-10-13 18:00:00|9153|9151.5|9153.6|9152.1|9155.8|9154.3|9152.6|9150.6|309
1602612300000|2020-10-13 18:05:00|9153.5|9152|9152.2|9150.7|9153.6|9152.1|9152.1|9150.6|201
1602612600000|2020-10-13 18:10:00|9152.1|9150.6|9151.7|9150.2|9152.7|9151.2|9151.5|9150|171
1602612900000|2020-10-13 18:15:00|9151.6|9150.1|9150.9|9149.4|9152.4|9150.9|9150.8|9149.3|148
1602613200000|2020-10-13 18:20:00|9150.8|9149.3|9150.2|9148.7|9151|9149.5|9149.6|9148.1|177
1602613500000|2020-10-13 18:25:00|9150.1|9148.6|9147.6|9146.1|9150.2|9148.7|9146.9|9145.4|226
1602613800000|2020-10-13 18:30:00|9147.7|9146.2|9147.5|9146|9149.8|9148.3|9147.2|9145.7|191
1602614100000|2020-10-13 18:35:00|9147.6|9146.1|9147.6|9146.1|9148.1|9146.6|9146.6|9144.9|151
1602614400000|2020-10-13 18:40:00|9147.7|9146.2|9147.6|9146.1|9148.2|9146.7|9147.4|9145.8|113
1602614700000|2020-10-13 18:45:00|9147.7|9146.2|9147.5|9146|9147.7|9146.2|9146.4|9144.9|229
1602615000000|2020-10-13 18:50:00|9147.6|9146.1|9146|9144.5|9147.6|9146.1|9145.9|9144.4|139
1602615300000|2020-10-13 18:55:00|9145.9|9144.4|9146.5|9145|9147.2|9145.4|9144.3|9142.5|292
1602615600000|2020-10-13 19:00:00|9146.8|9145.3|9147.3|9145.8|9148.6|9147.1|9146.6|9144.8|310
1602615900000|2020-10-13 19:05:00|9147.1|9145.6|9148.6|9147.1|9148.9|9147.4|9146.8|9145|190
1602616200000|2020-10-13 19:10:00|9149.1|9146.7|9148.9|9147.4|9149.3|9147.7|9147.3|9145.7|245
1602616500000|2020-10-13 19:15:00|9149|9147.5|9147.3|9145.8|9149.3|9147.8|9146.9|9145.4|218
1602616800000|2020-10-13 19:20:00|9147.4|9145.9|9147.7|9146.2|9148.2|9146.7|9146.7|9145.2|186
1602617100000|2020-10-13 19:25:00|9147.6|9146.1|9146.8|9145.3|9148|9146.5|9146.8|9145.3|170
1602617400000|2020-10-13 19:30:00|9146.9|9145.4|9146.7|9145.2|9147|9145.5|9146.2|9144.7|120
1602617700000|2020-10-13 19:35:00|9146.8|9145.3|9146.1|9144.6|9147.3|9145.8|9146|9144.5|183
1602618000000|2020-10-13 19:40:00|9146.2|9144.7|9146.4|9144.9|9147.1|9145.2|9145.8|9144.3|168
1602618300000|2020-10-13 19:45:00|9146.3|9144.8|9146.9|9145.4|9147.3|9145.8|9146|9144.5|131
1602618600000|2020-10-13 19:50:00|9146.8|9145.3|9145.9|9144.4|9147.2|9145.3|9145.8|9144.3|155
1602618900000|2020-10-13 19:55:00|9146|9144.5|9145.9|9144.4|9146.6|9144.9|9144.6|9143.1|223
1602619200000|2020-10-13 20:00:00|9145.8|9144.3|9148.3|9146.8|9149.5|9147.8|9145.8|9144.3|211
1602619500000|2020-10-13 20:05:00|9148.4|9146.9|9147.5|9146|9149|9147|9147.4|9145.9|106
1602619800000|2020-10-13 20:10:00|9147.6|9146.1|9148.3|9146.8|9148.9|9147.1|9147.3|9145.5|98
1602620100000|2020-10-13 20:15:00|9148.4|9146.9|9148.5|9147|9148.9|9147.1|9148.2|9146.3|56
1602620400000|2020-10-13 20:20:00|9148.6|9147.1|9148.5|9147|9149.3|9147.5|9147.8|9145.8|94
1602620700000|2020-10-13 20:25:00|9148.4|9146.9|9148.3|9146.8|9149.1|9147|9147.6|9145.7|82
1602621000000|2020-10-13 20:30:00|9148.2|9146.7|9149.7|9147.3|9149.8|9148|9148.2|9146.4|55
1602621300000|2020-10-13 20:35:00|9149.9|9147.5|9149.5|9148|9150.2|9148.2|9149.2|9147.3|42
1602621600000|2020-10-13 20:40:00|9149.9|9147.5|9150.4|9148|9150.5|9148.5|9148.9|9146.9|73
1602621900000|2020-10-13 20:45:00|9149.9|9148.4|9147.6|9145.2|9151.3|9148.9|9146.7|9144.3|144
1602622200000|2020-10-13 20:50:00|9147.7|9145.3|9148.7|9146.3|9149.2|9146.8|9147.6|9145.2|78
1602622500000|2020-10-13 20:55:00|9148.8|9146.4|9152.4|9147.4|9152.8|9149.2|9148.4|9146|308
1602622800000|2020-10-13 21:00:00|9152.5|9147.5|9148.7|9143.7|9154.3|9149.3|9148.7|9143.7|31
1602623100000|2020-10-13 21:05:00|9148.8|9143.8|9149.3|9144.3|9151.2|9146.2|9145.7|9140.7|56
1602623400000|2020-10-13 21:10:00|9150|9145|9149.2|9144.2|9152.1|9147.1|9148.7|9143.7|120
1602623700000|2020-10-13 21:15:00|9150.1|9145.1|9148.6|9143.6|9151.5|9146.5|9148.3|9143.3|132
1602624000000|2020-10-13 21:20:00|9149.3|9144.3|9149|9144|9149.7|9144.7|9148.2|9143.2|91
1602624300000|2020-10-13 21:25:00|9148.7|9143.7|9149.6|9144.6|9151.7|9146.7|9148.1|9143.1|104
1602624600000|2020-10-13 21:30:00|9149.8|9144.8|9148.4|9143.4|9151.3|9146.3|9148.2|9143.2|202
1602624900000|2020-10-13 21:35:00|9149|9144|9148.5|9143.5|9150.4|9145.4|9147.7|9142.7|205
1602625200000|2020-10-13 21:40:00|9148.4|9143.4|9147.8|9142.8|9149.3|9144.3|9147.5|9142.5|204
1602625500000|2020-10-13 21:45:00|9147.9|9142.9|9149.9|9144.9|9150.1|9145.1|9147.9|9142.9|340
1602625800000|2020-10-13 21:50:00|9150|9145|9148.6|9143.6|9150|9145|9147.3|9142.3|259
1602626100000|2020-10-13 21:55:00|9148.5|9143.5|9149.3|9144.3|9150.4|9145.4|9148.4|9143.4|304
1602626400000|2020-10-13 22:00:00|9149.5|9144.5|9151.5|9149.1|9152.7|9149.5|9148.9|9143.9|431
1602626700000|2020-10-13 22:05:00|9151.4|9149|9151.3|9148.6|9152.6|9149.3|9151|9148.3|158
1602627000000|2020-10-13 22:10:00|9151.1|9148.7|9152|9149.6|9152.2|9149.8|9150.9|9148.4|147
1602627300000|2020-10-13 22:15:00|9152.1|9149.7|9152.8|9150.4|9153.3|9150.8|9152|9149.5|114
1602627600000|2020-10-13 22:20:00|9152.9|9150.5|9151.2|9148.8|9153|9150.6|9150.9|9148.5|155
1602627900000|2020-10-13 22:25:00|9151.1|9148.7|9152|9149.6|9152.2|9149.8|9150.9|9148.5|85
1602628200000|2020-10-13 22:30:00|9151.9|9149.5|9152.7|9150.3|9153.1|9150.7|9151.9|9149.5|94
1602628500000|2020-10-13 22:35:00|9152.8|9150.4|9151.6|9149.2|9152.9|9150.5|9151.6|9149.2|91
1602628800000|2020-10-13 22:40:00|9152.1|9148.9|9151.3|9148.9|9152.1|9149.6|9151.2|9148.8|69
1602629100000|2020-10-13 22:45:00|9151.2|9148.8|9151.2|9148.8|9151.5|9149.1|9151|9148.6|78
1602629400000|2020-10-13 22:50:00|9151.1|9148.7|9152|9149.6|9152.3|9149.9|9151.1|9148.7|75
1602629700000|2020-10-13 22:55:00|9152.1|9149.7|9153.8|9151.4|9153.9|9151.5|9151.9|9149.5|111
1602630000000|2020-10-13 23:00:00|9153.7|9151.3|9153.1|9150.7|9154.3|9151.9|9153|9150.6|142
1602630300000|2020-10-13 23:05:00|9153.2|9150.8|9153.1|9150.7|9154.6|9152.2|9153|9150.6|142
1602630600000|2020-10-13 23:10:00|9153.2|9150.8|9153.2|9150.8|9153.8|9151.4|9152.9|9150.5|113
1602630900000|2020-10-13 23:15:00|9153.3|9150.9|9154.3|9151.9|9154.5|9152.5|9152.8|9150.8|99
1602631200000|2020-10-13 23:20:00|9154.4|9152|9153.4|9151|9154.5|9152.5|9153.2|9150.8|95
1602631500000|2020-10-13 23:25:00|9153.5|9151.1|9153|9150.6|9153.5|9151.4|9152.3|9150.3|99
1602631800000|2020-10-13 23:30:00|9153.1|9150.7|9153.5|9151.1|9153.6|9151.6|9153|9150.6|81
1602632100000|2020-10-13 23:35:00|9153.4|9151|9153.4|9151|9153.7|9151.8|9152.8|9150.7|104
1602632400000|2020-10-13 23:40:00|9152.9|9151.4|9153.6|9152.1|9154.1|9152.2|9152.1|9150.1|101
1602632700000|2020-10-13 23:45:00|9153.7|9152.2|9152.4|9150|9153.7|9152.2|9151.9|9149.9|144
1602633000000|2020-10-13 23:50:00|9152.5|9150.1|9154.1|9151.7|9154.8|9152.6|9152.2|9150|217
1602633300000|2020-10-13 23:55:00|9154.2|9151.8|9152.6|9150.2|9154.2|9151.9|9152.5|9150.1|106
1602633600000|2020-10-14 00:00:00|9152.8|9150.4|9155.3|9152.9|9155.8|9153.4|9152|9150|205
1602633900000|2020-10-14 00:05:00|9155.4|9153|9154.9|9152.5|9155.8|9153.4|9154.9|9152.5|123
1602634200000|2020-10-14 00:10:00|9154.8|9152.4|9152.5|9150.1|9154.8|9152.5|9151|9148.6|176
1602634500000|2020-10-14 00:15:00|9152.4|9150|9151.7|9149.3|9153|9151.2|9151.5|9149.2|81
1602634800000|2020-10-14 00:20:00|9151.6|9149.2|9151.7|9149.3|9152.6|9150.4|9151|9149.2|98
1602635100000|2020-10-14 00:25:00|9151.9|9149.5|9151.2|9148.8|9152.5|9150.6|9150.8|9148.8|79
1602635400000|2020-10-14 00:30:00|9151.3|9148.9|9151.7|9149.3|9151.9|9149.8|9150.7|9148.8|43
1602635700000|2020-10-14 00:35:00|9151.9|9149.5|9150.5|9149|9151.9|9149.5|9149.8|9148|82
1602636000000|2020-10-14 00:40:00|9150.9|9148.5|9148.7|9147.2|9151|9149.1|9148.7|9146.7|143
1602636300000|2020-10-14 00:45:00|9148.6|9147.1|9150.1|9147.7|9150.1|9148.3|9148.3|9146.3|196
1602636600000|2020-10-14 00:50:00|9150|9147.6|9150.9|9148.5|9151|9148.7|9148.4|9146.4|317
1602636900000|2020-10-14 00:55:00|9151.2|9148.8|9152|9149.6|9152.7|9150.3|9151|9148.8|144
1602637200000|2020-10-14 01:00:00|9152.1|9149.7|9152|9149.6|9152.6|9150.7|9150.9|9148.7|159
1602637500000|2020-10-14 01:05:00|9152.1|9149.7|9151.3|9148.9|9152.7|9150.3|9151.1|9148.7|143
1602637800000|2020-10-14 01:10:00|9151.4|9149|9151.7|9149.3|9152.7|9150.6|9150.7|9148.8|194
1602638100000|2020-10-14 01:15:00|9151.8|9149.4|9153.6|9151.2|9153.7|9151.3|9151.2|9148.8|250
1602638400000|2020-10-14 01:20:00|9153.8|9151.4|9154|9151.6|9157|9154.6|9153.1|9151.1|357
1602638700000|2020-10-14 01:25:00|9153.8|9151.4|9151.7|9149.3|9153.8|9151.5|9149.9|9147.9|291
1602639000000|2020-10-14 01:30:00|9151.9|9149.5|9150.6|9148.2|9152.9|9151.3|9150|9147.7|243
1602639300000|2020-10-14 01:35:00|9150.5|9148.1|9150.4|9148|9150.9|9148.5|9149.1|9147.1|203
1602639600000|2020-10-14 01:40:00|9150.3|9147.9|9149.4|9147|9150.5|9148.1|9148.8|9146.4|204
1602639900000|2020-10-14 01:45:00|9149.3|9146.9|9150|9148.5|9151|9148.8|9149|9146.7|216
1602640200000|2020-10-14 01:50:00|9150.5|9148.1|9152.9|9151.4|9153.4|9151.4|9149.5|9147.6|255
1602640500000|2020-10-14 01:55:00|9152.8|9151.3|9153.8|9151.4|9154.2|9152.2|9152.3|9150.5|294
1602640800000|2020-10-14 02:00:00|9153.5|9152|9155.5|9153.1|9155.6|9153.6|9153.2|9151.3|220
1602641100000|2020-10-14 02:05:00|9155.4|9153|9155.4|9153.9|9156.3|9154.3|9153.9|9152|149
1602641400000|2020-10-14 02:10:00|9155.8|9153.4|9152.4|9150|9155.9|9153.5|9152.3|9150|169
1602641700000|2020-10-14 02:15:00|9152.5|9150.1|9150.9|9148.5|9152.8|9150.7|9150.1|9148.2|189
1602642000000|2020-10-14 02:20:00|9150.8|9148.4|9149|9147.5|9151.1|9149.1|9148.9|9147|123
1602642300000|2020-10-14 02:25:00|9149.1|9147.6|9150.3|9148.8|9150.4|9148.9|9149|9147.2|170
1602642600000|2020-10-14 02:30:00|9150.4|9148.9|9147.9|9146.4|9150.7|9148.9|9147.3|9145.3|230
1602642900000|2020-10-14 02:35:00|9148|9146.5|9149.3|9146.9|9149.4|9147.6|9147|9145.5|301
1602643200000|2020-10-14 02:40:00|9149.2|9146.8|9150|9147.6|9150.1|9148.2|9148.3|9146.2|108
1602643500000|2020-10-14 02:45:00|9150.1|9147.7|9149.6|9148.1|9150.1|9148.1|9148.5|9146.7|97
1602643800000|2020-10-14 02:50:00|9149.5|9148|9148|9146.5|9149.6|9148.1|9147.9|9146.1|125
1602644100000|2020-10-14 02:55:00|9148.1|9146.6|9148.7|9146.3|9149.3|9147.2|9147.8|9146.1|113
1602644400000|2020-10-14 03:00:00|9148.8|9146.4|9148.7|9146.3|9149.3|9147.3|9148|9146|124
1602644700000|2020-10-14 03:05:00|9148.6|9146.2|9148.6|9146.2|9149.2|9147.2|9148|9146.1|99
1602645000000|2020-10-14 03:10:00|9148.5|9146.1|9149.2|9146.8|9149.3|9147|9148|9146.1|76
1602645300000|2020-10-14 03:15:00|9149.3|9146.9|9148.8|9147.3|9149.8|9147.7|9147.1|9145.2|194
1602645600000|2020-10-14 03:20:00|9148.7|9147.2|9149.6|9147.2|9150.5|9148.5|9148.5|9146.6|201
1602645900000|2020-10-14 03:25:00|9149.5|9147.1|9148.5|9147|9149.8|9147.8|9148.2|9146.3|234
1602646200000|2020-10-14 03:30:00|9148.4|9146.9|9150.4|9148|9150.4|9148.3|9148.4|9146.4|208
1602646500000|2020-10-14 03:35:00|9150.3|9147.9|9150.2|9147.8|9150.4|9148.2|9149.2|9147.2|113
1602646800000|2020-10-14 03:40:00|9150.1|9147.7|9151.1|9148.7|9151.3|9149.2|9149.5|9147.6|100
1602647100000|2020-10-14 03:45:00|9151.2|9148.8|9150.7|9148.3|9151.5|9149.5|9150.6|9148.2|104
1602647400000|2020-10-14 03:50:00|9150.6|9148.2|9151.4|9149|9151.4|9149.3|9149.5|9147.6|121
1602647700000|2020-10-14 03:55:00|9151.3|9148.9|9151.2|9149.7|9152.1|9150|9150.5|9148.7|96
1602648000000|2020-10-14 04:00:00|9151.3|9149.8|9150.9|9149.4|9151.8|9150|9150.7|9149.1|72
1602648300000|2020-10-14 04:05:00|9150.8|9149.3|9151.3|9149.8|9152.1|9149.8|9150.8|9148.6|128
1602648600000|2020-10-14 04:10:00|9151.4|9149.9|9151.2|9148.8|9152.4|9150|9150.7|9148.7|89
1602648900000|2020-10-14 04:15:00|9151.1|9148.7|9150.6|9148.2|9151.1|9149|9150|9147.9|84
1602649200000|2020-10-14 04:20:00|9150.5|9148.1|9150.5|9148.1|9150.6|9148.7|9149.6|9147.8|90
1602649500000|2020-10-14 04:25:00|9150.6|9148.2|9150.2|9148.7|9150.8|9149|9149.7|9147.8|121
1602649800000|2020-10-14 04:30:00|9150|9148.5|9149.8|9147.4|9151|9149|9149.3|9147.4|153
1602650100000|2020-10-14 04:35:00|9149.7|9147.3|9149.7|9147.3|9150.3|9148.3|9149.3|9147|105
1602650400000|2020-10-14 04:40:00|9149.8|9147.4|9150|9147.6|9150.3|9148.3|9149.6|9147.3|80
1602650700000|2020-10-14 04:45:00|9149.9|9147.5|9149.7|9147.3|9150.1|9148.3|9149.2|9147.1|86
1602651000000|2020-10-14 04:50:00|9150.1|9147.7|9151|9148.6|9153.2|9150.8|9149.4|9147.4|265
1602651300000|2020-10-14 04:55:00|9150.3|9148.8|9150.5|9148.1|9151.2|9148.9|9150|9148|154
1602651600000|2020-10-14 05:00:00|9150.4|9148|9153.1|9150.7|9153.1|9150.8|9150|9147.6|228
1602651900000|2020-10-14 05:05:00|9153|9150.6|9152.1|9149.7|9153.2|9151.3|9151.2|9149.1|128
1602652200000|2020-10-14 05:10:00|9152|9149.6|9152.1|9149.7|9152.2|9149.9|9150.5|9148.6|115
1602652500000|2020-10-14 05:15:00|9152.2|9149.8|9152.4|9150|9152.6|9150.7|9151.2|9149.2|161
1602652800000|2020-10-14 05:20:00|9152.5|9150.1|9152.5|9150.1|9153.1|9151.2|9151.7|9149.4|188
1602653100000|2020-10-14 05:25:00|9152.6|9150.2|9152.8|9150.4|9153.9|9152|9151.5|9149.9|277
1602653400000|2020-10-14 05:30:00|9152.7|9150.3|9152.3|9149.9|9153.7|9151.7|9151.5|9149.6|218
1602653700000|2020-10-14 05:35:00|9152.4|9150|9152.7|9151.2|9154|9152|9151.7|9149.9|128
1602654000000|2020-10-14 05:40:00|9152.8|9151.3|9151.8|9150.3|9153.8|9151.4|9151.6|9149.7|122
1602654300000|2020-10-14 05:45:00|9152.3|9149.9|9151.9|9150.4|9153.1|9151.1|9151.1|9149.2|151
1602654600000|2020-10-14 05:50:00|9151.8|9150.3|9151.3|9149.8|9152.7|9150.7|9151.1|9149.4|129
1602654900000|2020-10-14 05:55:00|9151.2|9149.7|9151.7|9149.3|9151.7|9149.7|9150.4|9148.5|149
1602655200000|2020-10-14 06:00:00|9151.6|9149.2|9152.2|9150.7|9154.8|9152.7|9151.3|9149.2|307
1602655500000|2020-10-14 06:05:00|9152|9150.5|9150.4|9148|9153.2|9151.1|9149.1|9147.2|245
1602655800000|2020-10-14 06:10:00|9150.6|9148.2|9150.9|9148.5|9151.8|9149.9|9150.1|9148.1|228
1602656100000|2020-10-14 06:15:00|9150.5|9149|9149.5|9147.1|9151.8|9150|9149.2|9147.1|234
1602656400000|2020-10-14 06:20:00|9149.6|9147.2|9145.4|9143.9|9150|9148|9144.9|9143.1|307
1602656700000|2020-10-14 06:25:00|9145.5|9144|9145.6|9143.2|9146.2|9144.2|9145|9143.1|240
1602657000000|2020-10-14 06:30:00|9145.5|9143.1|9146.7|9145.2|9148|9146.3|9145.1|9143.1|254
1602657300000|2020-10-14 06:35:00|9146.6|9145.1|9147.6|9146.1|9148.6|9147|9146.4|9144.7|196
1602657600000|2020-10-14 06:40:00|9147.7|9146.2|9146.5|9145|9148.1|9146.2|9146.4|9144.9|160
1602657900000|2020-10-14 06:45:00|9146.2|9144.7|9148.3|9146.8|9148.5|9147|9146.2|9144.5|281
1602658200000|2020-10-14 06:50:00|9148.2|9146.7|9145.3|9143.8|9148.5|9147|9144.9|9143.2|249
1602658500000|2020-10-14 06:55:00|9145.2|9143.7|9144.8|9143.3|9145.8|9144|9143|9141.3|256
1602658800000|2020-10-14 07:00:00|9144.9|9143.4|9146.2|9144.7|9148.2|9146.4|9143.6|9141.7|375
1602659100000|2020-10-14 07:05:00|9146.3|9144.8|9150.2|9148.7|9150.8|9149.2|9145.2|9143.3|398
1602659400000|2020-10-14 07:10:00|9150.1|9148.6|9153.4|9151.9|9154.3|9152.5|9149.6|9148.1|455
1602659700000|2020-10-14 07:15:00|9153.2|9151.7|9153|9151.5|9154.2|9152.7|9151.3|9149.8|346
1602660000000|2020-10-14 07:20:00|9152.9|9151.4|9150.5|9149|9153.1|9151.6|9149.5|9148|291
1602660300000|2020-10-14 07:25:00|9150.6|9149.1|9150|9148.5|9150.6|9149.1|9149.2|9147.5|265
1602660600000|2020-10-14 07:30:00|9149.7|9148.2|9151.4|9149.9|9153|9151.1|9149.7|9148.1|344
1602660900000|2020-10-14 07:35:00|9151.3|9149.8|9147.4|9145.9|9151.3|9149.8|9145.7|9143.8|344
1602661200000|2020-10-14 07:40:00|9147.5|9146|9147.7|9146.2|9149.4|9147.9|9146.9|9145.4|249
1602661500000|2020-10-14 07:45:00|9147.6|9146.1|9146.5|9145|9149.5|9147.7|9144.5|9142.7|367
1602661800000|2020-10-14 07:50:00|9146.4|9144.9|9142.5|9140.1|9146.5|9145|9142.1|9140.1|309
1602662100000|2020-10-14 07:55:00|9142.6|9140.2|9139.5|9138|9142.6|9140.6|9139.5|9137.8|266
1602662400000|2020-10-14 08:00:00|9140|9137.6|9140.7|9139.2|9142.1|9140.3|9139.5|9137.6|343
1602662700000|2020-10-14 08:05:00|9140.8|9139.3|9140.2|9138.7|9141.8|9140.3|9139.1|9137.6|333
1602663000000|2020-10-14 08:10:00|9140.3|9138.8|9141.2|9139.7|9141.9|9140.3|9138.4|9136.3|321
1602663300000|2020-10-14 08:15:00|9141.5|9140|9138.1|9136.6|9141.6|9140.1|9137.5|9136|251
1602663600000|2020-10-14 08:20:00|9138|9136.5|9137.6|9136.1|9138.4|9136.7|9135.1|9133.2|395
1602663900000|2020-10-14 08:25:00|9137.8|9136.3|9138.8|9136.4|9140.8|9139.2|9137.2|9135.7|348
1602664200000|2020-10-14 08:30:00|9138.9|9136.5|9136.4|9134.9|9139.5|9137.8|9134.1|9132.3|483
1602664500000|2020-10-14 08:35:00|9136.9|9134.5|9136.1|9134.6|9137.5|9135.6|9133.4|9131.4|340
1602664800000|2020-10-14 08:40:00|9136|9134.5|9142|9139.6|9142.8|9141|9135.1|9133.5|357
1602665100000|2020-10-14 08:45:00|9142.1|9139.7|9143|9140.6|9143.9|9141.8|9140|9138|314
1602665400000|2020-10-14 08:50:00|9143.1|9140.7|9145|9143.5|9145.2|9143.7|9141.9|9140.3|393
1602665700000|2020-10-14 08:55:00|9144.9|9143.4|9144.1|9142.6|9145.9|9144|9142.1|9140.2|289
1602666000000|2020-10-14 09:00:00|9144|9142.5|9144.6|9142.2|9146.8|9144.7|9143|9140.6|536
1602666300000|2020-10-14 09:05:00|9144.5|9142.1|9148.5|9147|9149|9147.5|9144.1|9142.1|328
1602666600000|2020-10-14 09:10:00|9148.4|9146.9|9154.6|9152.2|9157.4|9155.3|9147.5|9145.5|394
1602666900000|2020-10-14 09:15:00|9154.7|9152.3|9154|9151.6|9155.4|9153.1|9151.9|9150.3|393
1602667200000|2020-10-14 09:20:00|9154.2|9151.8|9156.4|9154.9|9158.2|9156.1|9152.8|9150.8|459
1602667500000|2020-10-14 09:25:00|9156.3|9154.8|9157|9155.5|9157.2|9155.6|9153.2|9151.7|395
1602667800000|2020-10-14 09:30:00|9156.9|9155.4|9156|9154.5|9157|9155.5|9154.9|9153|350
1602668100000|2020-10-14 09:35:00|9155.9|9154.4|9162.8|9160.4|9164|9162.1|9155.8|9154.3|459
1602668400000|2020-10-14 09:40:00|9162.9|9160.5|9161.7|9160.2|9163.5|9161.9|9159.6|9158.1|461
1602668700000|2020-10-14 09:45:00|9161.6|9160.1|9158.1|9156.6|9162.7|9160.8|9157.8|9155.7|312
1602669000000|2020-10-14 09:50:00|9158.5|9156.1|9156.4|9154|9158.9|9156.5|9155.5|9153.5|261
1602669300000|2020-10-14 09:55:00|9156.5|9154.1|9152.6|9151.1|9156.5|9154.3|9151.2|9149.1|307
1602669600000|2020-10-14 10:00:00|9152.5|9151|9152.3|9150.8|9153.7|9152.2|9151.4|9149.6|286
1602669900000|2020-10-14 10:05:00|9152.2|9150.7|9152.7|9151.2|9153.5|9151.9|9150.7|9149.2|228
1602670200000|2020-10-14 10:10:00|9152.8|9151.3|9158.1|9155.7|9158.4|9156.5|9152.8|9151.3|249
1602670500000|2020-10-14 10:15:00|9158.2|9155.8|9156.6|9155.1|9158.3|9156.4|9154.6|9153.1|201
1602670800000|2020-10-14 10:20:00|9156.5|9155|9151.2|9149.7|9156.6|9155.1|9151.1|9149.6|238
1602671100000|2020-10-14 10:25:00|9151.3|9149.8|9147.3|9144.9|9151.6|9149.9|9146.5|9144.5|318
1602671400000|2020-10-14 10:30:00|9147.2|9144.8|9149.9|9148.4|9150.1|9148.6|9146.8|9144.8|358
1602671700000|2020-10-14 10:35:00|9150.1|9148.6|9151.6|9149.2|9151.8|9150.2|9149.5|9147.9|265
1602672000000|2020-10-14 10:40:00|9151.7|9149.3|9150.6|9149.1|9151.9|9150.4|9148.6|9146.7|206
1602672300000|2020-10-14 10:45:00|9150.7|9149.2|9148.9|9147.4|9150.8|9149.3|9146.6|9144.9|259
1602672600000|2020-10-14 10:50:00|9149|9147.5|9147.2|9145.7|9149.6|9148|9146|9144.5|227
1602672900000|2020-10-14 10:55:00|9147.1|9145.6|9148.9|9146.5|9149.4|9147.6|9147.1|9145.6|188
1602673200000|2020-10-14 11:00:00|9149|9146.6|9146.9|9145.4|9149|9147.1|9144.7|9143|384
1602673500000|2020-10-14 11:05:00|9146.8|9145.3|9145.3|9142.9|9146.9|9145.4|9143.6|9142|306
1602673800000|2020-10-14 11:10:00|9145.2|9142.8|9140.7|9139.2|9145.4|9143.5|9140.4|9138.7|294
1602674100000|2020-10-14 11:15:00|9140.6|9139.1|9142.8|9141.3|9142.9|9141.4|9139.8|9138.3|233
1602674400000|2020-10-14 11:20:00|9142.7|9141.2|9140.2|9138.7|9142.8|9141.3|9140.2|9138.2|287
1602674700000|2020-10-14 11:25:00|9140.1|9138.6|9144.4|9142.9|9144.9|9143.3|9140.1|9138.3|349
1602675000000|2020-10-14 11:30:00|9144.3|9142.8|9144.2|9142.7|9144.9|9143.3|9142.6|9140.6|279
1602675300000|2020-10-14 11:35:00|9144.1|9142.6|9142.1|9140.6|9144.3|9142.7|9141.7|9139.8|235
1602675600000|2020-10-14 11:40:00|9142.2|9140.7|9144.4|9142.9|9144.8|9143.3|9141.2|9139.7|202
1602675900000|2020-10-14 11:45:00|9144.3|9142.8|9144.8|9143.3|9147.3|9145.6|9143.4|9141.9|292
1602676200000|2020-10-14 11:50:00|9144.9|9143.4|9143.2|9141.7|9145.6|9144|9142.5|9141|191
1602676500000|2020-10-14 11:55:00|9143.1|9141.6|9140.8|9139.3|9143.6|9142.1|9140.2|9138.7|241
1602676800000|2020-10-14 12:00:00|9140.7|9139.2|9140.5|9139|9141.2|9139.7|9138.6|9136.7|343
1602677100000|2020-10-14 12:05:00|9140.4|9138.9|9138.2|9136.7|9140.9|9139.4|9138.2|9136.5|264
1602677400000|2020-10-14 12:10:00|9138.4|9136.9|9139.5|9138|9140.2|9138.5|9138.2|9136.6|280
1602677700000|2020-10-14 12:15:00|9139.4|9137.9|9135.8|9134.3|9139.4|9137.9|9133.3|9131.6|396
1602678000000|2020-10-14 12:20:00|9135.9|9134.4|9136.7|9135.2|9138.3|9136.4|9135.7|9134.2|322
1602678300000|2020-10-14 12:25:00|9136.6|9135.1|9135.6|9133.2|9138.4|9136.3|9134.6|9132.2|316
1602678600000|2020-10-14 12:30:00|9135.7|9133.3|9133.4|9131.9|9137.1|9133.7|9131.6|9130.1|557
1602678900000|2020-10-14 12:35:00|9133.5|9132|9131.2|9129.7|9133.8|9132.3|9128.4|9126.6|422
1602679200000|2020-10-14 12:40:00|9131.1|9129.6|9127.1|9125.6|9131.2|9129.7|9127|9125.5|352
1602679500000|2020-10-14 12:45:00|9127|9125.5|9128.9|9127.4|9129.7|9127.7|9125.8|9123.9|387
1602679800000|2020-10-14 12:50:00|9129|9127.5|9130.2|9128.7|9131.5|9129.8|9127.9|9126.4|365
1602680100000|2020-10-14 12:55:00|9130.1|9128.6|9130.4|9128.9|9130.6|9129.1|9127.3|9125.8|420
1602680400000|2020-10-14 13:00:00|9130.3|9128.8|9131.9|9130.4|9132.5|9130.8|9128.7|9127.2|397
1602680700000|2020-10-14 13:05:00|9131.8|9130.3|9133.8|9132.3|9134.1|9132.6|9130.9|9129.4|260
1602681000000|2020-10-14 13:10:00|9133.7|9132.2|9134.6|9133.1|9136.4|9134.9|9133.4|9131.9|306
1602681300000|2020-10-14 13:15:00|9134.5|9133|9132.2|9130.7|9135|9133.5|9130|9128.5|351
1602681600000|2020-10-14 13:20:00|9132.1|9130.6|9132.7|9131.2|9133|9131.5|9131.4|9129.9|220
1602681900000|2020-10-14 13:25:00|9132.8|9131.3|9134.2|9132.7|9135.9|9134.4|9132.7|9131.2|301
1602682200000|2020-10-14 13:30:00|9134.1|9132.6|9139.2|9137.7|9140.3|9138.8|9134.1|9132.6|522
1602682500000|2020-10-14 13:35:00|9139.1|9137.6|9142.5|9141|9143.6|9142.1|9138.9|9137.4|436
1602682800000|2020-10-14 13:40:00|9142.2|9140.7|9137.7|9136.2|9142.3|9140.8|9137.6|9136.1|370
1602683100000|2020-10-14 13:45:00|9137.6|9136.1|9135.7|9134.2|9138.1|9136.6|9135.1|9133.6|308
1602683400000|2020-10-14 13:50:00|9135.6|9134.1|9135.3|9133.8|9136.9|9135.4|9133.3|9131.8|385
1602683700000|2020-10-14 13:55:00|9135.4|9133.9|9136.2|9134.7|9136.5|9135|9133.9|9132.4|293
1602684000000|2020-10-14 14:00:00|9136.1|9134.6|9130.8|9129.3|9136.5|9135|9130.6|9129.1|358
1602684300000|2020-10-14 14:05:00|9130.7|9129.2|9130.8|9129.3|9132.3|9130.8|9129.1|9127.3|462
1602684600000|2020-10-14 14:10:00|9130.7|9129.2|9132.3|9130.8|9132.4|9130.9|9128.9|9127.4|350
1602684900000|2020-10-14 14:15:00|9132.4|9130.9|9132.3|9130.8|9133.5|9132|9129.9|9128.4|310
1602685200000|2020-10-14 14:20:00|9132.4|9130.9|9125.6|9124.1|9133.3|9131.8|9125.4|9123.9|335
1602685500000|2020-10-14 14:25:00|9125.5|9124|9128.7|9127.2|9129.4|9127.9|9125.5|9124|382
1602685800000|2020-10-14 14:30:00|9128.8|9127.3|9126.4|9124.9|9129.7|9128.2|9126|9124.5|440
1602686100000|2020-10-14 14:35:00|9126.5|9125|9120.5|9118.1|9126.6|9125.1|9119.2|9117.5|487
1602686400000|2020-10-14 14:40:00|9120.6|9118.2|9118.6|9117.1|9122.2|9120.3|9118.4|9116.8|530
1602686700000|2020-10-14 14:45:00|9118.5|9117|9117.1|9115.6|9118.8|9117.3|9114.1|9112.5|505
1602687000000|2020-10-14 14:50:00|9117.2|9115.7|9116.3|9114.8|9119|9117.5|9115.8|9114.3|563
1602687300000|2020-10-14 14:55:00|9116.2|9114.7|9122.6|9121.1|9123.8|9122.3|9116|9114.5|719
1602687600000|2020-10-14 15:00:00|9122.7|9121.2|9119.7|9118.2|9123|9121.5|9119.4|9117.9|488
1602687900000|2020-10-14 15:05:00|9119.6|9118.1|9118.2|9116.7|9120.7|9119.2|9117.5|9116|397
1602688200000|2020-10-14 15:10:00|9118.3|9116.8|9119.2|9117.7|9120.2|9118.7|9117.6|9116.1|292
1602688500000|2020-10-14 15:15:00|9119.3|9117.8|9120|9118.5|9121.6|9120.1|9119.1|9117.6|229
1602688800000|2020-10-14 15:20:00|9120.1|9118.6|9123.3|9121.8|9123.4|9121.9|9120.1|9118.6|283
1602689100000|2020-10-14 15:25:00|9123.2|9121.7|9124.5|9123|9125.7|9124.2|9122.9|9121.4|316
1602689400000|2020-10-14 15:30:00|9124.4|9122.9|9126.4|9124.9|9126.4|9124.9|9123.6|9121.7|270
1602689700000|2020-10-14 15:35:00|9126.3|9124.8|9124.1|9122.6|9126.3|9124.8|9123.4|9121.9|251
1602690000000|2020-10-14 15:40:00|9124|9122.5|9123.3|9121.8|9124.5|9123|9122.5|9120.6|249
1602690300000|2020-10-14 15:45:00|9123.4|9121.9|9124.2|9122.7|9125.8|9124.3|9122.4|9120.9|297
1602690600000|2020-10-14 15:50:00|9124.3|9122.8|9125|9123.5|9125.2|9123.7|9121.9|9120.4|368
1602690900000|2020-10-14 15:55:00|9124.8|9123.3|9128.5|9127|9128.8|9127.3|9123.3|9121.8|283
1602691200000|2020-10-14 16:00:00|9128.6|9127.1|9128.1|9126.6|9129.4|9127.9|9126.9|9125.4|302
1602691500000|2020-10-14 16:05:00|9128.2|9126.7|9124.3|9122.8|9128.2|9126.7|9124|9122.5|244
1602691800000|2020-10-14 16:10:00|9124.6|9123.1|9125.9|9124.4|9127.3|9125.8|9124.6|9123.1|229
1602692100000|2020-10-14 16:15:00|9125.8|9124.3|9128.9|9127.4|9128.9|9127.4|9125.6|9124.1|288
1602692400000|2020-10-14 16:20:00|9128.8|9127.3|9132.8|9131.3|9133.9|9132|9128.5|9127|385
1602692700000|2020-10-14 16:25:00|9132.9|9131.4|9130.7|9129.2|9133.7|9132.2|9130.6|9129.1|253
1602693000000|2020-10-14 16:30:00|9130.8|9129.3|9130.8|9129.3|9131.7|9130.2|9129.6|9128.1|237
1602693300000|2020-10-14 16:35:00|9131|9129.5|9130.7|9129.2|9131.8|9130.3|9130.1|9128.6|211
1602693600000|2020-10-14 16:40:00|9130.8|9129.3|9130.7|9129.2|9130.9|9129.4|9129.4|9127.9|152
1602693900000|2020-10-14 16:45:00|9130.5|9129|9130.8|9129.3|9130.9|9129.4|9129.8|9128.3|180
1602694200000|2020-10-14 16:50:00|9130.9|9129.4|9131.6|9130.1|9133.1|9131.6|9130.5|9129|177
1602694500000|2020-10-14 16:55:00|9131.5|9130|9129.9|9128.4|9131.7|9130.2|9129.4|9127.9|204
1602694800000|2020-10-14 17:00:00|9129.6|9128.1|9126.5|9125|9130.3|9128.5|9126.4|9124.7|270
1602695100000|2020-10-14 17:05:00|9126.4|9124.9|9125.9|9124.4|9127.5|9126|9125.9|9124.4|186
1602695400000|2020-10-14 17:10:00|9126|9124.5|9125.7|9124.2|9126.6|9124.8|9125|9123.5|212
1602695700000|2020-10-14 17:15:00|9125.8|9124.3|9125.9|9124.4|9126.5|9125|9125|9123.5|190
1602696000000|2020-10-14 17:20:00|9125.8|9124.3|9127.4|9125.9|9127.6|9126|9125.8|9123.9|184
1602696300000|2020-10-14 17:25:00|9127.3|9125.8|9127.3|9125.8|9127.5|9126|9126.5|9125|168
1602696600000|2020-10-14 17:30:00|9126.9|9125.4|9129.6|9128.1|9130.5|9128.8|9126.6|9124.8|235
1602696900000|2020-10-14 17:35:00|9129.5|9128|9129|9127.5|9130.1|9128.1|9128.3|9126.6|191
1602697200000|2020-10-14 17:40:00|9129.2|9127.7|9128.6|9127.1|9129.4|9127.8|9128.2|9126.7|128
1602697500000|2020-10-14 17:45:00|9128.7|9127.2|9127.7|9126.2|9128.7|9127.2|9127|9125.5|154
1602697800000|2020-10-14 17:50:00|9127.8|9126.3|9126.7|9125.2|9128.1|9126.6|9126.6|9125.1|144
1602698100000|2020-10-14 17:55:00|9126.6|9125.1|9129.2|9127.7|9129.4|9127.9|9126.6|9125.1|298
1602698400000|2020-10-14 18:00:00|9129.3|9127.8|9130.1|9128.6|9130.4|9128.9|9128.7|9127.2|313
1602698700000|2020-10-14 18:05:00|9130|9128.5|9128.7|9127.2|9130.2|9128.7|9127.5|9126|167
1602699000000|2020-10-14 18:10:00|9128.8|9127.3|9130.8|9129.3|9131|9129.5|9128.6|9127.1|177
1602699300000|2020-10-14 18:15:00|9130.9|9129.4|9131.6|9130.1|9131.8|9130.3|9130.5|9129|201
1602699600000|2020-10-14 18:20:00|9131.7|9130.2|9130|9128.5|9132|9130.5|9129.4|9127.9|143
1602699900000|2020-10-14 18:25:00|9129.9|9128.4|9130|9128.5|9131.9|9130.4|9129.9|9128.4|188
1602700200000|2020-10-14 18:30:00|9130.3|9128.8|9132.9|9131.4|9133.1|9131.6|9130.2|9128.7|169
1602700500000|2020-10-14 18:35:00|9133|9131.5|9133.8|9132.3|9135.2|9133.7|9132.5|9131|231
1602700800000|2020-10-14 18:40:00|9133.9|9132.4|9132.5|9131|9134.3|9132.8|9131.7|9130.2|158
1602701100000|2020-10-14 18:45:00|9132.6|9131.1|9132.5|9131|9133.2|9131.5|9132.1|9130.6|154
1602701400000|2020-10-14 18:50:00|9132.6|9131.1|9132.3|9130.8|9132.6|9131.1|9131.7|9130.2|161
1602701700000|2020-10-14 18:55:00|9132.4|9130.9|9132|9130.5|9132.5|9131|9130.5|9129|316
1602702000000|2020-10-14 19:00:00|9132.1|9130.6|9129.8|9128.3|9132.3|9130.8|9129.3|9127.8|194
1602702300000|2020-10-14 19:05:00|9129.7|9128.2|9130.8|9129.3|9131.3|9129.8|9129.7|9128.2|202
1602702600000|2020-10-14 19:10:00|9130.9|9129.4|9129.9|9128.4|9132.4|9130.8|9129.3|9127.5|241
1602702900000|2020-10-14 19:15:00|9129.8|9128.3|9129.9|9128.4|9131.1|9129.2|9129.5|9128|135
1602703200000|2020-10-14 19:20:00|9129.8|9128.3|9130|9128.5|9130.4|9128.8|9128.5|9127|200
1602703500000|2020-10-14 19:25:00|9130.1|9128.6|9130|9128.5|9131.6|9130.1|9129.9|9128.4|176
1602703800000|2020-10-14 19:30:00|9130.3|9128.8|9129.7|9128.2|9130.9|9129.2|9129.3|9127.8|216
1602704100000|2020-10-14 19:35:00|9129.6|9128.1|9130.7|9129.2|9131.1|9129.6|9129.6|9128.1|207
1602704400000|2020-10-14 19:40:00|9130.8|9129.3|9129.8|9128.3|9130.9|9129.3|9129.5|9127.9|210
1602704700000|2020-10-14 19:45:00|9129.9|9128.4|9128.5|9127|9131.1|9129.2|9128.5|9127|131
1602705000000|2020-10-14 19:50:00|9128.9|9126.5|9127.5|9126|9128.9|9127.2|9126.8|9125|253
1602705300000|2020-10-14 19:55:00|9127.6|9126.1|9128.3|9126.8|9129.5|9127.6|9126.1|9124.6|296
1602705600000|2020-10-14 20:00:00|9128.4|9126.9|9130.8|9129.3|9131.2|9129.6|9128.4|9126.5|167
1602705900000|2020-10-14 20:05:00|9130.9|9129.4|9131.7|9129.3|9132|9130|9130.5|9128.7|101
1602706200000|2020-10-14 20:10:00|9131.8|9129.4|9131.7|9130.2|9132.7|9130.7|9131.2|9129.4|97
1602706500000|2020-10-14 20:15:00|9132.1|9129.7|9131.7|9130.2|9132.1|9130.4|9131.4|9129.4|82
1602706800000|2020-10-14 20:20:00|9131.8|9130.3|9132.9|9131.4|9133.9|9132|9131.7|9130|90
1602707100000|2020-10-14 20:25:00|9132.6|9131.1|9132.4|9130.9|9133.8|9131.8|9131.8|9130|123
1602707400000|2020-10-14 20:30:00|9132.5|9131|9134.3|9131.9|9134.4|9132.3|9132.4|9130.6|80
1602707700000|2020-10-14 20:35:00|9134.4|9132|9134.7|9132.3|9135.1|9133.2|9133.9|9131.9|69
1602708000000|2020-10-14 20:40:00|9134.8|9132.4|9135.6|9133.2|9135.6|9133.6|9134.2|9132.1|93
1602708300000|2020-10-14 20:45:00|9135.5|9133.1|9134.6|9132.2|9135.6|9133.7|9134|9132|74
1602708600000|2020-10-14 20:50:00|9135|9132.6|9134.6|9132.2|9135.2|9132.8|9134|9131.6|130
1602708900000|2020-10-14 20:55:00|9134.4|9132|9139.2|9134.2|9139.3|9134.3|9134.2|9131.8|211
1602709200000|2020-10-14 21:00:00|9139.8|9134.8|9139.1|9134.1|9140.6|9135.6|9138.9|9133.9|28
1602709500000|2020-10-14 21:05:00|9138.6|9133.6|9137.7|9134.4|9139.4|9135.4|9137.4|9132.4|92
1602709800000|2020-10-14 21:10:00|9138|9133.2|9138.1|9133.1|9138.5|9134.5|9136.4|9132.4|93
1602710100000|2020-10-14 21:15:00|9138.2|9133.2|9137.8|9134.3|9138.2|9134.3|9136.1|9131.9|231
1602710400000|2020-10-14 21:20:00|9136.9|9133.2|9137.8|9133.7|9138.3|9134.3|9136.1|9131.9|102
1602710700000|2020-10-14 21:25:00|9138|9133|9136.7|9133.3|9138.1|9134.3|9136.2|9131.9|95
1602711000000|2020-10-14 21:30:00|9134.7|9132.8|9136|9131|9136|9132.8|9133.5|9128.5|218
1602711300000|2020-10-14 21:35:00|9135.4|9130.4|9134.9|9129.9|9135.9|9130.9|9133.3|9128.3|217
1602711600000|2020-10-14 21:40:00|9135|9130|9135|9130|9135.6|9130.6|9133.9|9128.9|91
1602711900000|2020-10-14 21:45:00|9134.6|9129.6|9134.9|9129.9|9135.1|9130.1|9134|9129|135
1602712200000|2020-10-14 21:50:00|9134.8|9129.8|9134.8|9129.8|9135.1|9130.1|9134.4|9129.4|164
1602712500000|2020-10-14 21:55:00|9134.9|9129.9|9135.2|9130.2|9135.4|9130.4|9134.2|9129.2|153
1602712800000|2020-10-14 22:00:00|9135.3|9130.3|9132.5|9130.1|9135.3|9130.3|9131.3|9128|438
1602713100000|2020-10-14 22:05:00|9132.3|9129.9|9132.5|9130.1|9133.1|9130.6|9132|9129.6|207
1602713400000|2020-10-14 22:10:00|9132.4|9130|9132.2|9129.8|9134|9130.9|9132.1|9129.7|135
1602713700000|2020-10-14 22:15:00|9132.4|9130|9132.3|9129.9|9132.7|9130.2|9132|9129.6|81
1602714000000|2020-10-14 22:20:00|9132.2|9129.8|9132.5|9130.1|9133.1|9130.7|9131.8|9129.4|126
1602714300000|2020-10-14 22:25:00|9132.7|9130.3|9133.7|9131.3|9133.9|9131.5|9132.4|9130|125
1602714600000|2020-10-14 22:30:00|9133.9|9131.5|9135.1|9132.7|9135.6|9133.2|9133.7|9131.3|105
1602714900000|2020-10-14 22:35:00|9135.3|9132.9|9135.6|9133.2|9136.7|9134.3|9135.1|9132.7|118
1602715200000|2020-10-14 22:40:00|9135.7|9133.3|9138.3|9135.9|9138.5|9136.1|9135.5|9133.1|206
1602715500000|2020-10-14 22:45:00|9138.1|9135.7|9137.7|9135.3|9138.2|9135.8|9136.6|9134.2|129
1602715800000|2020-10-14 22:50:00|9137.6|9135.2|9136.6|9134.2|9137.9|9135.5|9136.5|9134.1|86
1602716100000|2020-10-14 22:55:00|9136.7|9134.3|9137.3|9134.9|9137.6|9135.2|9136.5|9134.1|87
1602716400000|2020-10-14 23:00:00|9137.4|9135|9136.1|9133.7|9137.4|9135|9135.7|9133.3|174
1602716700000|2020-10-14 23:05:00|9136.2|9133.8|9135.7|9133.3|9136.3|9133.9|9134.9|9132.9|96
1602717000000|2020-10-14 23:10:00|9135.6|9133.2|9134.8|9132.4|9136.3|9134.1|9134.8|9132.4|72
1602717300000|2020-10-14 23:15:00|9134.9|9132.5|9136.1|9133.7|9136.4|9134.3|9134.8|9132.4|107
1602717600000|2020-10-14 23:20:00|9136.2|9133.8|9135.5|9133.1|9136.9|9134.8|9135.2|9133|114
1602717900000|2020-10-14 23:25:00|9135.6|9133.2|9136.2|9133.8|9136.9|9134.5|9135.5|9133.1|101
1602718200000|2020-10-14 23:30:00|9136.3|9133.9|9134.4|9132|9136.4|9134|9133.8|9131.4|116
1602718500000|2020-10-14 23:35:00|9134.3|9131.9|9135.9|9133.5|9136|9133.6|9133.9|9131.5|96
1602718800000|2020-10-14 23:40:00|9135.8|9133.4|9135.7|9133.3|9136.3|9133.9|9134.4|9132|192
1602719100000|2020-10-14 23:45:00|9135.6|9133.2|9134.7|9132.3|9135.8|9133.4|9134.1|9132.2|139
1602719400000|2020-10-14 23:50:00|9134.8|9132.4|9135.8|9133.4|9135.9|9133.5|9134.1|9131.7|116
1602719700000|2020-10-14 23:55:00|9135.3|9133.8|9135.5|9133.1|9136.4|9134|9135.1|9132.7|101
1602720000000|2020-10-15 00:00:00|9135.6|9133.2|9133.2|9130.8|9135.6|9133.2|9132.7|9130.3|249
1602720300000|2020-10-15 00:05:00|9133.3|9130.9|9132|9130.5|9134|9132|9132|9129.9|139
1602720600000|2020-10-15 00:10:00|9131.9|9130.4|9132.4|9130|9133.4|9131.4|9131.9|9130|170
1602720900000|2020-10-15 00:15:00|9132.5|9130.1|9133.2|9130.8|9134.2|9131.8|9132.3|9130|207
1602721200000|2020-10-15 00:20:00|9133.3|9130.9|9134|9131.6|9135.7|9133.6|9132.8|9130.7|200
1602721500000|2020-10-15 00:25:00|9133.6|9132.1|9133.5|9132|9134.2|9132.3|9133.3|9131.3|117
1602721800000|2020-10-15 00:30:00|9133.6|9132.1|9135.9|9133.5|9135.9|9134|9132.2|9129.9|228
1602722100000|2020-10-15 00:35:00|9135.3|9133.8|9134.9|9132.5|9135.8|9133.9|9134.4|9132.5|140
1602722400000|2020-10-15 00:40:00|9135|9132.6|9135|9132.6|9135.1|9133.2|9133.8|9132.2|127
1602722700000|2020-10-15 00:45:00|9134.9|9132.5|9135.3|9133.8|9136.2|9134.3|9133.8|9131.9|261
1602723000000|2020-10-15 00:50:00|9135.2|9133.7|9135.7|9133.3|9136.7|9134.3|9134.2|9132.4|212
1602723300000|2020-10-15 00:55:00|9135.8|9133.4|9133.8|9132.3|9136.6|9134.2|9133|9130.7|194
1602723600000|2020-10-15 01:00:00|9133.7|9132.2|9135.7|9133.3|9136.6|9134.9|9133.1|9131.3|321
1602723900000|2020-10-15 01:05:00|9135.6|9133.2|9133|9130.6|9135.7|9133.6|9132.5|9130.5|214
1602724200000|2020-10-15 01:10:00|9132.9|9130.5|9132|9129.6|9133.2|9131.3|9131|9129.3|254
1602724500000|2020-10-15 01:15:00|9131.9|9129.5|9129.8|9128.3|9132.9|9131|9129.8|9127.8|249
1602724800000|2020-10-15 01:20:00|9130.4|9128|9132|9129.6|9132.8|9130.9|9129.9|9127.9|339
1602725100000|2020-10-15 01:25:00|9132.1|9129.7|9132.9|9130.5|9133.4|9131.4|9131.9|9129.5|194
1602725400000|2020-10-15 01:30:00|9133|9130.6|9135.3|9132.9|9135.9|9133.9|9132.5|9130.4|229
1602725700000|2020-10-15 01:35:00|9135.4|9133|9134.8|9133.3|9136.4|9134.3|9134.5|9132.5|193
1602726000000|2020-10-15 01:40:00|9134.9|9133.4|9135|9132.6|9135.1|9133.5|9133.5|9131.8|224
1602726300000|2020-10-15 01:45:00|9134.9|9132.5|9135.6|9133.2|9136|9134|9134.2|9132.2|138
1602726600000|2020-10-15 01:50:00|9135.7|9133.3|9133.7|9132.2|9135.8|9133.8|9133.5|9131.6|241
1602726900000|2020-10-15 01:55:00|9133.6|9132.1|9132|9129.6|9134.2|9132.3|9131.7|9129.3|225
1602727200000|2020-10-15 02:00:00|9132.5|9130.1|9134.9|9132.5|9135.6|9133.7|9131.4|9129.2|261
1602727500000|2020-10-15 02:05:00|9135|9132.6|9133.4|9131.9|9135.1|9133.1|9133|9131|181
1602727800000|2020-10-15 02:10:00|9133.8|9131.4|9133|9130.6|9134.3|9132.5|9131.9|9129.9|193
1602728100000|2020-10-15 02:15:00|9132.9|9130.5|9133.2|9130.8|9133.4|9131.4|9132.2|9130.3|98
1602728400000|2020-10-15 02:20:00|9133.3|9130.9|9133.5|9131.1|9133.9|9131.5|9132.8|9130.6|107
1602728700000|2020-10-15 02:25:00|9133.6|9131.2|9134.7|9133.2|9135.4|9133.6|9132.9|9131.1|189
1602729000000|2020-10-15 02:30:00|9134.8|9133.3|9134|9131.6|9135.5|9133.6|9133.3|9131.3|178
1602729300000|2020-10-15 02:35:00|9134.1|9131.7|9133.9|9132.4|9134.5|9132.5|9133|9130.6|134
1602729600000|2020-10-15 02:40:00|9133.8|9132.3|9134|9131.6|9134.8|9132.6|9133.3|9131.5|132
1602729900000|2020-10-15 02:45:00|9133.9|9131.5|9134.9|9132.5|9135|9132.6|9132.7|9130.6|175
1602730200000|2020-10-15 02:50:00|9135|9132.6|9137.7|9136.2|9139.9|9137.5|9135|9132.6|326
1602730500000|2020-10-15 02:55:00|9138.1|9135.7|9137.5|9136|9138.2|9136.3|9136.3|9134.5|145
1602730800000|2020-10-15 03:00:00|9137.6|9136.1|9136|9134.5|9138.2|9136.3|9135.8|9133.7|201
1602731100000|2020-10-15 03:05:00|9135.9|9134.4|9134.1|9131.7|9136.5|9134.5|9134|9131.6|132
1602731400000|2020-10-15 03:10:00|9133.7|9132.2|9134.4|9132|9134.9|9132.7|9133.5|9131.6|162
1602731700000|2020-10-15 03:15:00|9134|9132.5|9133.8|9131.4|9134.4|9132.5|9133.3|9130.9|113
1602732000000|2020-10-15 03:20:00|9133.7|9131.3|9133.9|9131.5|9134.5|9132.5|9133.5|9131.2|61
1602732300000|2020-10-15 03:25:00|9134|9131.6|9133.9|9131.5|9134.8|9133|9133.2|9131.3|108
1602732600000|2020-10-15 03:30:00|9134|9131.6|9133|9131.5|9134.2|9132.7|9133|9131.4|108
1602732900000|2020-10-15 03:35:00|9133.1|9131.6|9134.1|9132.6|9134.6|9132.7|9132.8|9130.9|123
1602733200000|2020-10-15 03:40:00|9134.2|9132.7|9134.6|9132.2|9135.9|9134|9133.9|9132|134
1602733500000|2020-10-15 03:45:00|9134.5|9132.1|9133.7|9132.2|9134.8|9132.8|9133.7|9131.8|93
1602733800000|2020-10-15 03:50:00|9133.8|9132.3|9133.7|9131.3|9134.2|9132.3|9132.7|9130.8|123
1602734100000|2020-10-15 03:55:00|9133.3|9131.8|9132.8|9131.3|9134.1|9132.5|9132.8|9130.8|149
1602734400000|2020-10-15 04:00:00|9132.7|9131.2|9133.8|9131.4|9134|9132.1|9132.7|9131|114
1602734700000|2020-10-15 04:05:00|9133.9|9131.5|9133.2|9131.7|9134.1|9132.5|9133.1|9131.2|104
1602735000000|2020-10-15 04:10:00|9133.3|9131.8|9134.9|9132.5|9134.9|9133|9132.7|9131.1|145
1602735300000|2020-10-15 04:15:00|9134.8|9132.4|9135.1|9132.7|9135.1|9133.3|9133.9|9132.3|91
1602735600000|2020-10-15 04:20:00|9135|9132.6|9134.9|9132.5|9135.1|9132.9|9134|9132.1|73
1602735900000|2020-10-15 04:25:00|9134.8|9132.4|9133.6|9132.1|9134.8|9132.4|9133.5|9131.4|132
1602736200000|2020-10-15 04:30:00|9133.5|9132|9133.9|9131.5|9134.4|9132.6|9133.4|9131.4|79
1602736500000|2020-10-15 04:35:00|9132.8|9131.3|9133.2|9130.8|9133.3|9131.5|9132.3|9130.4|119
1602736800000|2020-10-15 04:40:00|9133.1|9130.7|9132.7|9130.3|9133.2|9131.2|9132|9130.1|132
1602737100000|2020-10-15 04:45:00|9132.6|9130.2|9132.9|9130.5|9133.1|9131.1|9132.2|9130.1|82
1602737400000|2020-10-15 04:50:00|9132.8|9130.4|9132.4|9130|9132.9|9131|9131.5|9129.6|130
1602737700000|2020-10-15 04:55:00|9132.3|9129.9|9131.9|9129.5|9132.4|9130.1|9130.5|9128.7|133
1602738000000|2020-10-15 05:00:00|9132|9129.6|9131.8|9129.4|9132.5|9130.5|9130.8|9128.8|163
1602738300000|2020-10-15 05:05:00|9131.4|9129.9|9132.2|9129.8|9132.4|9130.2|9130.8|9128.8|134
1602738600000|2020-10-15 05:10:00|9132.3|9129.9|9130.6|9129.1|9132.5|9130.5|9130.5|9128.6|159
1602738900000|2020-10-15 05:15:00|9130.7|9129.2|9129.9|9128.4|9131.4|9129.5|9129.6|9127.7|152
1602739200000|2020-10-15 05:20:00|9130|9128.5|9130|9128.5|9131.1|9129.2|9129.9|9127.9|115
1602739500000|2020-10-15 05:25:00|9130.1|9128.6|9130.5|9128.1|9131|9128.9|9129.6|9127.7|96
1602739800000|2020-10-15 05:30:00|9130.6|9128.2|9131.2|9128.8|9131.5|9129.6|9130.2|9128.1|99
1602740100000|2020-10-15 05:35:00|9131.3|9128.9|9130.4|9128|9131.4|9129.4|9130|9128|116
1602740400000|2020-10-15 05:40:00|9130.3|9127.9|9129|9126.6|9130.5|9128.6|9128.4|9126.5|129
1602740700000|2020-10-15 05:45:00|9128.7|9127.2|9128.4|9126|9129|9127.3|9127.4|9125.5|136
1602741000000|2020-10-15 05:50:00|9128.5|9126.1|9129|9126.6|9129.2|9127.2|9128.1|9126.1|108
1602741300000|2020-10-15 05:55:00|9128.9|9126.5|9129.9|9127.5|9130.6|9128.8|9128.5|9126.5|217
1602741600000|2020-10-15 06:00:00|9130|9127.6|9129.4|9127.9|9132.6|9130.7|9129|9127.1|283
1602741900000|2020-10-15 06:05:00|9129.5|9128|9132.6|9130.2|9132.6|9130.9|9128.7|9127.1|314
1602742200000|2020-10-15 06:10:00|9132.7|9130.3|9132.5|9130.1|9132.9|9131.1|9131.4|9129.5|268
1602742500000|2020-10-15 06:15:00|9132.6|9130.2|9134.6|9132.2|9134.9|9133.2|9131.4|9129.9|295
1602742800000|2020-10-15 06:20:00|9134.7|9132.3|9132.6|9130.2|9134.9|9133|9132|9130.1|196
1602743100000|2020-10-15 06:25:00|9132.3|9130.8|9133.5|9131.1|9134.1|9131.8|9131.9|9129.8|168
1602743400000|2020-10-15 06:30:00|9133.4|9131|9134|9132.5|9134.6|9132.8|9132.4|9130.6|202
1602743700000|2020-10-15 06:35:00|9134.2|9131.8|9136|9133.6|9136|9133.8|9133.9|9131.7|208
1602744000000|2020-10-15 06:40:00|9136.1|9133.7|9136|9134.5|9137.4|9135.2|9136|9133.6|192
1602744300000|2020-10-15 06:45:00|9136.1|9134.6|9141.1|9139.6|9143.1|9141|9136|9134.1|403
1602744600000|2020-10-15 06:50:00|9141|9139.5|9136.7|9135.2|9142.2|9140.7|9136.5|9134.8|265
1602744900000|2020-10-15 06:55:00|9136.9|9135.4|9141.2|9138.8|9141.7|9140.2|9136.4|9134.8|466
1602745200000|2020-10-15 07:00:00|9141.1|9138.7|9134.2|9132.7|9141.1|9138.7|9133.9|9132.4|447
1602745500000|2020-10-15 07:05:00|9134.3|9132.8|9132.5|9131|9135|9133.2|9131.9|9130.1|491
1602745800000|2020-10-15 07:10:00|9132.4|9130.9|9130.8|9128.4|9132.8|9131|9129.9|9128|388
1602746100000|2020-10-15 07:15:00|9130.9|9128.5|9133.7|9131.3|9134.6|9132.5|9128.2|9126.7|351
1602746400000|2020-10-15 07:20:00|9133.4|9131.9|9134.5|9133|9135.5|9133.8|9131|9129.4|428
1602746700000|2020-10-15 07:25:00|9134.4|9132.9|9135.8|9134.3|9136.4|9134.6|9133.2|9131.2|420
1602747000000|2020-10-15 07:30:00|9135.9|9134.4|9136.9|9134.5|9137.7|9136.2|9135|9133.2|332
1602747300000|2020-10-15 07:35:00|9137|9134.6|9136.9|9135.4|9137.9|9136|9133.4|9131.9|338
1602747600000|2020-10-15 07:40:00|9137|9135.5|9135.5|9133.1|9137.5|9136|9134.1|9132.4|425
1602747900000|2020-10-15 07:45:00|9135.6|9133.2|9136|9134.5|9136.4|9134.5|9133.6|9131.9|301
1602748200000|2020-10-15 07:50:00|9136.2|9134.7|9139.2|9137.7|9139.6|9138.1|9135.9|9134.4|284
1602748500000|2020-10-15 07:55:00|9138.9|9137.4|9136.2|9133.8|9138.9|9137.4|9135.7|9133.7|355
1602748800000|2020-10-15 08:00:00|9135.7|9134.2|9140.1|9138.6|9140.3|9138.8|9135.7|9134.2|379
1602749100000|2020-10-15 08:05:00|9140.3|9138.8|9141.8|9140.3|9145|9143.1|9140.3|9138.8|417
1602749400000|2020-10-15 08:10:00|9141.9|9140.4|9140.7|9139.2|9141.9|9140.4|9140|9138.2|312
1602749700000|2020-10-15 08:15:00|9140.8|9139.3|9141.9|9140.4|9144.3|9142.3|9140.7|9138.6|449
1602750000000|2020-10-15 08:20:00|9142|9140.5|9142.1|9140.6|9144.1|9142.6|9141.5|9139.6|577
1602750300000|2020-10-15 08:25:00|9142|9140.5|9143.6|9142.1|9145|9143.4|9140.9|9138.7|611
1602750600000|2020-10-15 08:30:00|9143.7|9142.2|9147.2|9145.7|9148.2|9146.6|9143.4|9141.9|472
1602750900000|2020-10-15 08:35:00|9147.1|9145.6|9145.1|9143.6|9148.2|9146.6|9143.5|9142|553
1602751200000|2020-10-15 08:40:00|9145|9143.5|9149.4|9147.9|9150.7|9148.9|9144.9|9143.4|376
1602751500000|2020-10-15 08:45:00|9149.5|9148|9153.1|9151.6|9154.4|9152.9|9149.4|9147.7|483
1602751800000|2020-10-15 08:50:00|9153|9151.5|9155.3|9153.8|9155.7|9154|9152.5|9150.8|381
1602752100000|2020-10-15 08:55:00|9155.5|9154|9154.7|9153.2|9156.1|9154.4|9153.2|9151.3|324
1602752400000|2020-10-15 09:00:00|9154.8|9153.3|9151.5|9150|9156.8|9155.1|9150.4|9148.3|439
1602752700000|2020-10-15 09:05:00|9151.4|9149.9|9149.5|9148|9155.2|9153.6|9148.3|9146.4|429
1602753000000|2020-10-15 09:10:00|9149.4|9147.9|9146.2|9143.8|9149.9|9148.2|9145.6|9143.2|313
1602753300000|2020-10-15 09:15:00|9146.3|9143.9|9146.3|9144.8|9147.7|9146.2|9144.1|9142.6|342
1602753600000|2020-10-15 09:20:00|9146.2|9144.7|9147.3|9145.8|9147.9|9146.1|9145|9143.5|279
1602753900000|2020-10-15 09:25:00|9147.4|9145.9|9150.2|9148.7|9150.3|9148.8|9147.4|9145.9|257
1602754200000|2020-10-15 09:30:00|9150.1|9148.6|9151.2|9148.8|9151.8|9150.3|9149.5|9147.8|243
1602754500000|2020-10-15 09:35:00|9151.1|9148.7|9148.3|9146.8|9151.3|9149.2|9148|9146.5|242
1602754800000|2020-10-15 09:40:00|9148.1|9146.6|9145.5|9144|9150.4|9148.6|9145.2|9143.7|302
1602755100000|2020-10-15 09:45:00|9145.6|9144.1|9148.4|9146.9|9149.2|9147.3|9145.6|9143.8|369
1602755400000|2020-10-15 09:50:00|9148.5|9147|9146.2|9144.7|9149.3|9147.5|9146.2|9144.6|258
1602755700000|2020-10-15 09:55:00|9146.4|9144.9|9145.8|9144.3|9147.7|9146.2|9145.8|9144.1|404
1602756000000|2020-10-15 10:00:00|9145.7|9144.2|9146.5|9145|9147.8|9146.2|9145.2|9143.6|251
1602756300000|2020-10-15 10:05:00|9146.6|9145.1|9149.2|9147.7|9149.2|9147.7|9146.1|9144.6|260
1602756600000|2020-10-15 10:10:00|9149.1|9147.6|9148|9146.5|9149.5|9148|9146.8|9144.9|297
1602756900000|2020-10-15 10:15:00|9147.9|9146.4|9148|9146.5|9150.5|9149|9147.8|9145.8|382
1602757200000|2020-10-15 10:20:00|9148.1|9146.6|9144.3|9142.8|9148.7|9147|9144.2|9142.7|297
1602757500000|2020-10-15 10:25:00|9144.2|9142.7|9140.9|9139.4|9145.4|9143.9|9139.8|9138.3|383
1602757800000|2020-10-15 10:30:00|9141|9139.5|9138.7|9137.2|9141.8|9140.1|9138.5|9137|308
1602758100000|2020-10-15 10:35:00|9138.8|9137.3|9139|9137.5|9140|9138.5|9137|9135.5|307
1602758400000|2020-10-15 10:40:00|9138.9|9137.4|9135.7|9134.2|9139.7|9138|9135.3|9133.6|515
1602758700000|2020-10-15 10:45:00|9136.2|9133.8|9137.5|9136|9137.9|9136.1|9133.9|9132.4|436
1602759000000|2020-10-15 10:50:00|9137.6|9136.1|9140|9138.5|9140.4|9138.6|9137|9135.5|412
1602759300000|2020-10-15 10:55:00|9140.1|9138.6|9137.6|9136.1|9141.2|9139.7|9136.9|9135.4|352
1602759600000|2020-10-15 11:00:00|9137.7|9136.2|9136.9|9135.4|9139.3|9137.8|9134.9|9133.4|293
1602759900000|2020-10-15 11:05:00|9136.8|9135.3|9138.9|9137.4|9139.1|9137.6|9136.5|9135|275
1602760200000|2020-10-15 11:10:00|9138.7|9137.2|9140.1|9138.6|9140.6|9139.1|9135.8|9134.3|413
1602760500000|2020-10-15 11:15:00|9140.2|9138.7|9137.5|9136|9140.7|9139.2|9137.1|9135.6|413
1602760800000|2020-10-15 11:20:00|9137.6|9136.1|9137|9135.5|9138|9136.5|9134.5|9133|360
1602761100000|2020-10-15 11:25:00|9137.1|9135.6|9137.5|9135.1|9137.7|9136|9136|9134.5|276
1602761400000|2020-10-15 11:30:00|9137.3|9134.9|9135.5|9134|9138.1|9136.1|9135.4|9133.9|383
1602761700000|2020-10-15 11:35:00|9135.6|9134.1|9137|9135.5|9137|9135.5|9134.1|9132.6|274
1602762000000|2020-10-15 11:40:00|9136.9|9135.4|9136.6|9135.1|9137.5|9136|9135.3|9133.8|297
1602762300000|2020-10-15 11:45:00|9136.7|9135.2|9138.4|9136.9|9138.5|9137|9135.1|9133.5|352
1602762600000|2020-10-15 11:50:00|9138.3|9136.8|9140.2|9138.7|9140.9|9139.4|9137.9|9136.4|337
1602762900000|2020-10-15 11:55:00|9140.1|9138.6|9138.1|9136.6|9140.7|9139.2|9136|9134.5|393
1602763200000|2020-10-15 12:00:00|9138.2|9136.7|9137.9|9136.4|9139.6|9138.1|9137|9135.5|356
1602763500000|2020-10-15 12:05:00|9138|9136.5|9146.3|9144.8|9147.8|9146.3|9137.6|9136.1|445
1602763800000|2020-10-15 12:10:00|9146.5|9145|9144.4|9142.9|9148.1|9146.6|9143.4|9141.9|545
1602764100000|2020-10-15 12:15:00|9144.5|9143|9142.8|9141.3|9147.2|9145.7|9142|9140.5|460
1602764400000|2020-10-15 12:20:00|9142.9|9141.4|9142|9140.5|9143.9|9142|9141.4|9139.9|399
1602764700000|2020-10-15 12:25:00|9142.1|9140.6|9141.8|9139.4|9142.4|9140.9|9139.4|9137.9|299
1602765000000|2020-10-15 12:30:00|9141.9|9139.5|9142.3|9140.8|9143.5|9141.5|9140.6|9139.1|335
1602765300000|2020-10-15 12:35:00|9142.4|9140.9|9139.1|9137.6|9144.4|9142.6|9138.5|9137|430
1602765600000|2020-10-15 12:40:00|9139|9137.5|9138.6|9137.1|9140.6|9139.1|9138.4|9136.9|317
1602765900000|2020-10-15 12:45:00|9138.5|9137|9140|9138.5|9140.5|9139|9138.1|9136.6|245
1602766200000|2020-10-15 12:50:00|9140.1|9138.6|9141|9139.5|9141.3|9139.8|9139.6|9138.1|291
1602766500000|2020-10-15 12:55:00|9141.1|9139.6|9142.1|9140.6|9142.2|9140.7|9140|9138.5|366
1602766800000|2020-10-15 13:00:00|9142|9140.5|9144.3|9142.8|9146.6|9145.1|9141.7|9140.2|570
1602767100000|2020-10-15 13:05:00|9144.1|9142.6|9146.6|9145.1|9148.4|9146.9|9142.5|9141|437
1602767400000|2020-10-15 13:10:00|9146.5|9145|9148.8|9147.3|9152|9150.2|9146.1|9144.6|518
1602767700000|2020-10-15 13:15:00|9149|9147.5|9147.3|9145.8|9150.5|9149|9146.1|9144.4|332
1602768000000|2020-10-15 13:20:00|9147.4|9145.9|9146.1|9144.6|9148.5|9147|9145|9143.5|321
1602768300000|2020-10-15 13:25:00|9146|9144.5|9147.3|9145.8|9147.8|9146.3|9144.5|9143|365
1602768600000|2020-10-15 13:30:00|9147.4|9145.9|9145|9143.5|9149.2|9147.7|9143.7|9142.2|611
1602768900000|2020-10-15 13:35:00|9144.9|9143.4|9143.9|9142.4|9146|9144.5|9142.3|9140.8|510
1602769200000|2020-10-15 13:40:00|9143.8|9142.3|9142.9|9141.4|9145.9|9144.4|9142.1|9140.6|492
1602769500000|2020-10-15 13:45:00|9143|9141.5|9143.6|9142.1|9144.2|9142.6|9141.3|9139.8|428
1602769800000|2020-10-15 13:50:00|9143.7|9142.2|9141.1|9139.6|9145.1|9143.6|9139.6|9137.5|485
1602770100000|2020-10-15 13:55:00|9141.2|9139.7|9143.6|9142.1|9144.5|9143|9138.1|9136.6|562
1602770400000|2020-10-15 14:00:00|9143.5|9142|9143.7|9142.2|9147.2|9145.7|9142.1|9140.6|546
1602770700000|2020-10-15 14:05:00|9143.6|9142.1|9145.6|9144.1|9145.8|9144.1|9143.2|9141.7|516
1602771000000|2020-10-15 14:10:00|9145.5|9144|9142.5|9141|9145.6|9144|9139.1|9137.3|467
1602771300000|2020-10-15 14:15:00|9142.4|9140.9|9142.6|9140.2|9145.2|9143.1|9140.5|9138.8|510
1602771600000|2020-10-15 14:20:00|9142.7|9140.3|9141.1|9139.6|9143.2|9141.3|9140.1|9138.1|442
1602771900000|2020-10-15 14:25:00|9141.2|9139.7|9143.2|9141.7|9144.4|9142.5|9139.5|9137.7|515
1602772200000|2020-10-15 14:30:00|9143.3|9141.8|9142.4|9140.9|9146.1|9144.6|9142.2|9140.7|500
1602772500000|2020-10-15 14:35:00|9142.3|9140.8|9142.8|9141.3|9145.7|9144|9141.5|9140|513
1602772800000|2020-10-15 14:40:00|9142.6|9141.1|9148.5|9147|9149.1|9147.6|9142.6|9140.6|493
1602773100000|2020-10-15 14:45:00|9148.4|9146.9|9141.5|9140|9150.9|9149.4|9141.2|9139.1|577
1602773400000|2020-10-15 14:50:00|9141.4|9139.9|9138.9|9137.4|9141.6|9140.1|9137.8|9135.8|540
1602773700000|2020-10-15 14:55:00|9139|9137.5|9139.5|9138|9143.4|9141.4|9137.7|9136.2|582
1602774000000|2020-10-15 15:00:00|9139.4|9137.9|9139.9|9138.4|9140.5|9139|9137.4|9135.9|526
1602774300000|2020-10-15 15:05:00|9140|9138.5|9142.1|9140.6|9143.3|9141.8|9139.5|9137.8|370
1602774600000|2020-10-15 15:10:00|9142.2|9140.7|9141.9|9140.4|9142.4|9140.9|9140|9138.5|389
1602774900000|2020-10-15 15:15:00|9141.8|9140.3|9138.4|9136.9|9142.1|9140.3|9138.1|9136.5|440
1602775200000|2020-10-15 15:20:00|9138.3|9136.8|9138.8|9137.3|9139.9|9138.4|9138.1|9136.6|280
1602775500000|2020-10-15 15:25:00|9138.7|9137.2|9137.7|9136.2|9139.3|9137.4|9137.3|9135.8|290
1602775800000|2020-10-15 15:30:00|9137.6|9136.1|9138.2|9136.7|9138.5|9137|9136.9|9135.4|263
1602776100000|2020-10-15 15:35:00|9138.3|9136.8|9140.1|9138.6|9140.8|9139.3|9137.6|9136|304
1602776400000|2020-10-15 15:40:00|9140.2|9138.7|9144.6|9143.1|9145.4|9143.9|9140.1|9138.6|375
1602776700000|2020-10-15 15:45:00|9144.4|9142.9|9141.8|9140.3|9144.5|9143|9140.9|9139.4|362
1602777000000|2020-10-15 15:50:00|9141.7|9140.2|9142.1|9140.6|9142.4|9140.9|9140.4|9138.9|272
1602777300000|2020-10-15 15:55:00|9142|9140.5|9145.1|9143.6|9145.4|9143.9|9139.6|9138.1|363
1602777600000|2020-10-15 16:00:00|9145|9143.5|9141.3|9139.8|9145.2|9143.7|9141|9139.5|313
1602777900000|2020-10-15 16:05:00|9141.4|9139.9|9143.9|9142.4|9144|9142.5|9141|9139.5|250
1602778200000|2020-10-15 16:10:00|9144|9142.5|9144.9|9143.4|9144.9|9143.4|9143.2|9141.7|337
1602778500000|2020-10-15 16:15:00|9144.8|9143.3|9144.7|9143.2|9145.1|9143.6|9143.7|9142.2|190
1602778800000|2020-10-15 16:20:00|9144.6|9143.1|9146.3|9144.8|9146.6|9145.1|9144.3|9142.8|262
1602779100000|2020-10-15 16:25:00|9146.4|9144.9|9146|9144.5|9146.5|9145|9144.7|9143.2|248
1602779400000|2020-10-15 16:30:00|9146.1|9144.6|9148|9146.5|9148.3|9146.8|9145.1|9143.6|224
1602779700000|2020-10-15 16:35:00|9147.9|9146.4|9146|9144.5|9148|9146.5|9145.4|9143.9|223
1602780000000|2020-10-15 16:40:00|9145.9|9144.4|9147.7|9146.2|9148.2|9146.7|9144.8|9143.1|229
1602780300000|2020-10-15 16:45:00|9147.8|9146.3|9147.1|9145.6|9148.5|9147|9147|9145.5|269
1602780600000|2020-10-15 16:50:00|9147.2|9145.7|9147.7|9146.2|9148.1|9146.6|9147.1|9145.6|195
1602780900000|2020-10-15 16:55:00|9148|9146.5|9146.8|9145.3|9148|9146.5|9146.5|9145|280
1602781200000|2020-10-15 17:00:00|9146.9|9145.4|9145.7|9144.2|9146.9|9145.4|9144.8|9143.3|246
1602781500000|2020-10-15 17:05:00|9145.6|9144.1|9145.8|9144.3|9145.8|9144.3|9144.7|9143.2|199
1602781800000|2020-10-15 17:10:00|9145.7|9144.2|9144.6|9143.1|9145.9|9144.4|9144.5|9143|176
1602782100000|2020-10-15 17:15:00|9144.5|9143|9144.3|9142.8|9145.1|9143.6|9143.9|9142.4|202
1602782400000|2020-10-15 17:20:00|9144.2|9142.7|9144.3|9142.8|9145.4|9143.9|9143.9|9142.4|182
1602782700000|2020-10-15 17:25:00|9144.4|9142.9|9144.1|9142.6|9144.7|9143.2|9143|9141.5|185
1602783000000|2020-10-15 17:30:00|9144.2|9142.7|9144.1|9142.6|9144.9|9143.4|9143.9|9142.4|181
1602783300000|2020-10-15 17:35:00|9144.2|9142.7|9143.1|9141.6|9144.4|9142.9|9142.2|9140.7|243
1602783600000|2020-10-15 17:40:00|9143|9141.5|9144.8|9143.3|9145.2|9143.7|9142.5|9140.6|193
1602783900000|2020-10-15 17:45:00|9144.7|9143.2|9147.1|9145.6|9147.6|9146.1|9144.7|9143.2|192
1602784200000|2020-10-15 17:50:00|9147|9145.5|9146.7|9145.2|9147.5|9145.6|9146.1|9144.6|153
1602784500000|2020-10-15 17:55:00|9146.6|9145.1|9153.4|9151.9|9154|9152.5|9145.8|9144.3|325
1602784800000|2020-10-15 18:00:00|9153.5|9152|9152.5|9151|9155.6|9154.1|9151.8|9150.3|341
1602785100000|2020-10-15 18:05:00|9152.4|9150.9|9151.9|9150.4|9153|9151.2|9151.2|9149.7|227
1602785400000|2020-10-15 18:10:00|9152|9150.5|9151.9|9150.4|9152.3|9150.8|9151.7|9150.2|115
1602785700000|2020-10-15 18:15:00|9151.8|9150.3|9150.5|9149|9151.9|9150.4|9150|9148.5|140
1602786000000|2020-10-15 18:20:00|9150.6|9149.1|9149.3|9147.8|9150.9|9149.4|9148.9|9147|175
1602786300000|2020-10-15 18:25:00|9149.4|9147.9|9149.2|9147.7|9150.5|9148.7|9149.1|9147.6|157
1602786600000|2020-10-15 18:30:00|9149.1|9147.6|9150|9148.5|9150.6|9149.1|9148.5|9147|156
1602786900000|2020-10-15 18:35:00|9149.9|9148.4|9150.1|9148.6|9151.5|9150|9149.3|9147.8|212
1602787200000|2020-10-15 18:40:00|9150|9148.5|9150.9|9149.4|9151.1|9149.6|9150|9148.5|164
1602787500000|2020-10-15 18:45:00|9151|9149.5|9151.6|9150.1|9151.6|9150.1|9150.8|9149.3|155
1602787800000|2020-10-15 18:50:00|9151.5|9150|9151|9149.5|9151.5|9150|9150.7|9149.2|106
1602788100000|2020-10-15 18:55:00|9150.9|9149.4|9152.7|9151.2|9152.9|9151.4|9150.7|9149.2|244
1602788400000|2020-10-15 19:00:00|9152.9|9151.4|9151.6|9150.1|9153|9151.5|9151.2|9149.7|231
1602788700000|2020-10-15 19:05:00|9151.7|9150.2|9151.2|9149.7|9151.9|9150.4|9150.6|9148.8|132
1602789000000|2020-10-15 19:10:00|9151.3|9149.8|9150.8|9149.3|9151.5|9150|9150.6|9148.7|153
1602789300000|2020-10-15 19:15:00|9150.7|9149.2|9150.1|9148.6|9151.3|9149.5|9150|9148.3|166
1602789600000|2020-10-15 19:20:00|9150|9148.5|9148.6|9147.1|9150.1|9148.6|9148.3|9146.8|145
1602789900000|2020-10-15 19:25:00|9148.7|9147.2|9147.3|9145.8|9148.9|9147.4|9147.2|9145.4|244
1602790200000|2020-10-15 19:30:00|9147.4|9145.9|9147.3|9145.8|9148|9146.1|9146.6|9145.1|160
1602790500000|2020-10-15 19:35:00|9147.2|9145.7|9146.1|9144.6|9147.2|9145.7|9145.8|9144|165
1602790800000|2020-10-15 19:40:00|9146.3|9144.8|9147.5|9146|9147.8|9146.3|9146.2|9144.5|156
1602791100000|2020-10-15 19:45:00|9147.4|9145.9|9147.3|9145.8|9148.2|9146.7|9146.6|9144.6|230
1602791400000|2020-10-15 19:50:00|9147.2|9145.7|9147.6|9146.1|9148|9146.2|9146.4|9144.6|135
1602791700000|2020-10-15 19:55:00|9147.5|9146|9148.2|9146.7|9148.5|9146.8|9146.6|9144.7|241
1602792000000|2020-10-15 20:00:00|9148.1|9146.6|9150.5|9148.1|9150.6|9148.6|9147.7|9146.2|223
1602792300000|2020-10-15 20:05:00|9150.4|9148|9149.1|9147.6|9150.5|9148.2|9148.9|9147|98
1602792600000|2020-10-15 20:10:00|9149|9147.5|9148.6|9146.2|9149.6|9147.7|9147.6|9145.5|86
1602792900000|2020-10-15 20:15:00|9148.7|9146.3|9148.6|9146.2|9148.8|9146.8|9147.8|9145.8|80
1602793200000|2020-10-15 20:20:00|9148.5|9146.1|9146.7|9145.2|9148.6|9146.2|9146.6|9144.6|82
1602793500000|2020-10-15 20:25:00|9146.6|9145.1|9144.9|9143.4|9147|9145.2|9144.6|9143.1|131
1602793800000|2020-10-15 20:30:00|9145|9143.5|9144.7|9143.2|9145.5|9144|9144|9142|100
1602794100000|2020-10-15 20:35:00|9144.8|9143.3|9144.9|9143.4|9145.3|9143.6|9144.2|9142.6|109
1602794400000|2020-10-15 20:40:00|9145|9143.5|9145.5|9143.1|9145.6|9143.6|9144.8|9142.7|83
1602794700000|2020-10-15 20:45:00|9145.4|9143|9145|9142.6|9146.8|9144.4|9144.5|9142.5|117
1602795000000|2020-10-15 20:50:00|9145.2|9142.8|9145.2|9142.8|9146.4|9144.5|9145|9142.6|152
1602795300000|2020-10-15 20:55:00|9145.1|9142.7|9148|9143|9149|9144|9144.2|9141.4|303
1602795600000|2020-10-15 21:00:00|9148.5|9143.5|9148.7|9143.7|9149.3|9144.3|9148|9143|68
1602795900000|2020-10-15 21:05:00|9148.2|9143.2|9146.9|9141.9|9149.9|9144.9|9143.2|9138.2|147
1602796200000|2020-10-15 21:10:00|9146.8|9141.8|9146.8|9141.8|9149.8|9144.8|9146.5|9141.5|138
1602796500000|2020-10-15 21:15:00|9147|9142|9146.2|9141.2|9147.8|9142.8|9146.2|9141.2|122
1602796800000|2020-10-15 21:20:00|9147.7|9142.7|9147|9142|9149.4|9144.4|9146.1|9141.1|132
1602797100000|2020-10-15 21:25:00|9147.5|9142.5|9148.8|9143.8|9149.8|9144.8|9146.3|9141.3|168
1602797400000|2020-10-15 21:30:00|9148.5|9143.5|9147.8|9142.8|9149.5|9144.5|9145.7|9140.7|360
1602797700000|2020-10-15 21:35:00|9148.2|9143.2|9144.7|9139.7|9149|9144|9144.7|9139.7|212
1602798000000|2020-10-15 21:40:00|9145.4|9140.4|9145.8|9140.8|9147.8|9142.8|9144.8|9139.8|276
1602798300000|2020-10-15 21:45:00|9145.5|9140.5|9145.9|9140.9|9146.7|9141.7|9140.9|9135.9|665
1602798600000|2020-10-15 21:50:00|9145.8|9140.8|9146.8|9141.8|9148.7|9143.7|9144.2|9139.2|652
1602798900000|2020-10-15 21:55:00|9146.9|9141.9|9146.8|9141.8|9149.9|9144.9|9146.1|9141.1|386
1602799200000|2020-10-15 22:00:00|9146.7|9141.4|9145.5|9143.1|9146.9|9143.3|9144.8|9140.8|359
1602799500000|2020-10-15 22:05:00|9145.4|9143|9146.2|9143.8|9147.1|9143.9|9145.1|9142.7|109
1602799800000|2020-10-15 22:10:00|9146.3|9143.9|9146.1|9143.7|9146.3|9143.9|9145.9|9143.2|86
1602800100000|2020-10-15 22:15:00|9146.2|9143.8|9147.7|9145.3|9148|9145.6|9146.1|9143.7|95
1602800400000|2020-10-15 22:20:00|9147.1|9144.7|9147.7|9145.3|9147.9|9145.4|9147|9144.4|98
1602800700000|2020-10-15 22:25:00|9147.6|9145.2|9146.8|9144.4|9147.9|9145.5|9146.7|9143.8|116
1602801000000|2020-10-15 22:30:00|9147|9144.6|9146.8|9144.4|9147.4|9144.7|9146.5|9144.1|115
1602801300000|2020-10-15 22:35:00|9146.7|9144.3|9148.1|9145.7|9148.6|9145.8|9146.4|9143.3|112
1602801600000|2020-10-15 22:40:00|9148.3|9145.8|9147|9144.6|9148.5|9145.8|9146.6|9144.2|135
1602801900000|2020-10-15 22:45:00|9146.9|9144.5|9146.9|9144.5|9147.4|9145|9146.7|9144.3|109
1602802200000|2020-10-15 22:50:00|9146.8|9144.4|9147.5|9145.1|9147.8|9145.4|9146.7|9144.3|109
1602802500000|2020-10-15 22:55:00|9147.3|9144.9|9147.4|9145|9147.6|9145.2|9147.1|9144.7|81
1602802800000|2020-10-15 23:00:00|9147.5|9145.1|9147.6|9145.2|9148.5|9146.1|9147.4|9145|138
1602803100000|2020-10-15 23:05:00|9147.7|9145.3|9147.4|9145|9147.7|9145.3|9147.2|9144.8|73
1602803400000|2020-10-15 23:10:00|9147.5|9145.1|9147.6|9145.2|9147.8|9145.4|9147.4|9145|81
1602803700000|2020-10-15 23:15:00|9147.7|9145.3|9146.7|9144.3|9147.8|9145.4|9146.6|9144.2|75
1602804000000|2020-10-15 23:20:00|9146.8|9144.4|9146.3|9143.9|9147.3|9144.9|9145.8|9143.4|77
1602804300000|2020-10-15 23:25:00|9146.2|9143.8|9145.7|9143.3|9147|9144.6|9145|9143|129
1602804600000|2020-10-15 23:30:00|9145.8|9143.4|9146.3|9143.9|9147.6|9145.4|9145|9143.1|220
1602804900000|2020-10-15 23:35:00|9146.4|9144|9147.1|9144.7|9147.3|9145.4|9145.8|9143.8|113
1602805200000|2020-10-15 23:40:00|9147.2|9144.8|9147.2|9144.8|9147.3|9145.3|9146.6|9144.6|94
1602805500000|2020-10-15 23:45:00|9147.1|9144.7|9148|9145.6|9148.2|9145.8|9147|9144.6|90
1602805800000|2020-10-15 23:50:00|9147.9|9145.5|9147.8|9145.4|9148.1|9145.7|9147.7|9145.3|73
1602806100000|2020-10-15 23:55:00|9147.7|9145.3|9147.9|9145.5|9148.1|9145.7|9147.1|9144.7|96
1602806400000|2020-10-16 00:00:00|9148|9145.6|9149.5|9147.1|9150.7|9148.3|9147.9|9145.5|237
1602806700000|2020-10-16 00:05:00|9149.6|9147.2|9148|9145.6|9149.6|9147.2|9147.6|9145.3|181
1602807000000|2020-10-16 00:10:00|9147.9|9145.5|9148.1|9145.7|9148.2|9146.1|9146.6|9144.5|189
1602807300000|2020-10-16 00:15:00|9148|9145.6|9151.2|9148.8|9151.3|9148.9|9147.4|9145.4|323
1602807600000|2020-10-16 00:20:00|9151.1|9148.7|9151.3|9148.9|9151.5|9149.4|9150.2|9148.1|186
1602807900000|2020-10-16 00:25:00|9151.5|9149.1|9150.5|9149|9151.7|9149.3|9150|9148|143
1602808200000|2020-10-16 00:30:00|9150.4|9148.9|9151.4|9149|9151.5|9149.4|9150.4|9148.5|116
1602808500000|2020-10-16 00:35:00|9151.3|9148.9|9149|9146.6|9151.3|9148.9|9148.1|9146.3|147
1602808800000|2020-10-16 00:40:00|9148.9|9146.5|9147.2|9145.7|9149|9146.6|9146.1|9144.3|171
1602809100000|2020-10-16 00:45:00|9147.3|9145.8|9146.2|9143.8|9147.3|9145.8|9145.1|9143.2|162
1602809400000|2020-10-16 00:50:00|9146.1|9143.7|9146.3|9143.9|9147|9145|9145.2|9143.1|191
1602809700000|2020-10-16 00:55:00|9146.4|9144|9143.7|9141.3|9146.8|9144.9|9143.1|9141.1|247
1602810000000|2020-10-16 01:00:00|9144.2|9141.8|9142.1|9140.6|9144.2|9142.2|9141.9|9140.2|313
1602810300000|2020-10-16 01:05:00|9142|9140.5|9143.5|9141.1|9144.4|9142|9141.3|9139.4|208
1602810600000|2020-10-16 01:10:00|9143.4|9141|9145.4|9143|9145.7|9143.7|9143|9141|189
1602810900000|2020-10-16 01:15:00|9145.3|9142.9|9145.1|9142.7|9146.7|9144.5|9144.4|9142.5|149
1602811200000|2020-10-16 01:20:00|9145.2|9142.8|9143.6|9141.2|9145.4|9143.1|9142.5|9140.3|166
1602811500000|2020-10-16 01:25:00|9143.7|9141.3|9144.4|9142|9144.4|9142|9143.2|9140.8|128
1602811800000|2020-10-16 01:30:00|9144.3|9141.9|9143.6|9142.1|9144.6|9142.5|9143.2|9141.1|186
1602812100000|2020-10-16 01:35:00|9143.5|9142|9145.4|9143.9|9146.2|9144.2|9143.4|9141.2|204
1602812400000|2020-10-16 01:40:00|9145.1|9143.6|9147|9144.6|9147.1|9145.1|9144.9|9142.9|140
1602812700000|2020-10-16 01:45:00|9146.6|9145.1|9146.1|9144.6|9147.1|9145.1|9145.1|9143.4|150
1602813000000|2020-10-16 01:50:00|9146|9144.5|9147.1|9144.7|9147.3|9144.9|9146|9143.8|113
1602813300000|2020-10-16 01:55:00|9147|9144.6|9149.3|9146.9|9149.7|9147.9|9146.9|9144.5|217
1602813600000|2020-10-16 02:00:00|9149.4|9147|9150.2|9147.8|9151|9149|9149.2|9146.9|213
1602813900000|2020-10-16 02:05:00|9150.3|9147.9|9149.9|9147.5|9151|9149|9149.4|9147.4|176
1602814200000|2020-10-16 02:10:00|9150|9147.6|9150.2|9148.7|9150.6|9149|9149|9147.1|186
1602814500000|2020-10-16 02:15:00|9150.1|9148.6|9152.3|9150.8|9152.8|9150.9|9149.9|9147.8|104
1602814800000|2020-10-16 02:20:00|9152.4|9150.9|9151.7|9150.2|9152.8|9150.9|9151.3|9149.4|168
1602815100000|2020-10-16 02:25:00|9151.6|9150.1|9152.1|9150.6|9152.9|9151.3|9150.7|9148.8|141
1602815400000|2020-10-16 02:30:00|9152.2|9150.7|9151.5|9150|9153.1|9151.4|9151.3|9149.2|195
1602815700000|2020-10-16 02:35:00|9151.6|9150.1|9151.1|9148.7|9152|9150.1|9150.3|9148.5|131
1602816000000|2020-10-16 02:40:00|9150.5|9149|9151|9148.6|9151.1|9149.2|9150.4|9148.2|86
1602816300000|2020-10-16 02:45:00|9151.1|9148.7|9150.6|9149.1|9151.2|9149.4|9150|9148.1|132
1602816600000|2020-10-16 02:50:00|9150.4|9148.9|9151.3|9149.8|9151.9|9150.1|9150.4|9148.6|141
1602816900000|2020-10-16 02:55:00|9151.2|9149.7|9150.5|9148.1|9152|9150.5|9150|9147.9|175
1602817200000|2020-10-16 03:00:00|9150.8|9148.4|9149.8|9148.3|9151|9149.3|9149.8|9147.8|87
1602817500000|2020-10-16 03:05:00|9149.9|9148.4|9149.6|9148.1|9150.2|9148.4|9149.1|9147.3|130
1602817800000|2020-10-16 03:10:00|9149.5|9148|9150.3|9147.9|9150.8|9148.9|9149.1|9147.6|131
1602818100000|2020-10-16 03:15:00|9150.4|9148|9149.6|9148.1|9150.4|9148.4|9149.5|9147.5|134
1602818400000|2020-10-16 03:20:00|9149.7|9148.2|9149|9147.5|9150.4|9148.5|9148.9|9147.1|137
1602818700000|2020-10-16 03:25:00|9149.2|9147.7|9149.4|9147.9|9151.1|9149.1|9149|9147.2|210
1602819000000|2020-10-16 03:30:00|9149.5|9148|9148.8|9147.3|9150.4|9148.7|9148.4|9146.9|196
1602819300000|2020-10-16 03:35:00|9148.7|9147.2|9149.2|9146.8|9149.7|9147.7|9148.7|9146.8|66
1602819600000|2020-10-16 03:40:00|9148.5|9147|9148.1|9146.6|9149.1|9147.2|9148|9146|92
1602819900000|2020-10-16 03:45:00|9148|9146.5|9151.9|9149.5|9152.1|9150.4|9148|9146.1|152
1602820200000|2020-10-16 03:50:00|9151.8|9149.4|9151|9149.5|9152|9150.3|9150.3|9148.4|240
1602820500000|2020-10-16 03:55:00|9150.9|9149.4|9152.4|9150|9153|9151.4|9150.7|9149.2|222
1602820800000|2020-10-16 04:00:00|9152.3|9149.9|9151.4|9149.9|9152.4|9150.5|9151.3|9149.5|137
1602821100000|2020-10-16 04:05:00|9151.3|9149.8|9151.8|9150.3|9153.2|9151.1|9151.3|9149.8|158
1602821400000|2020-10-16 04:10:00|9151.9|9150.4|9150.9|9149.4|9152.2|9150.4|9150.8|9148.9|153
1602821700000|2020-10-16 04:15:00|9150.8|9149.3|9151.7|9149.3|9151.7|9149.7|9150.4|9148.6|129
1602822000000|2020-10-16 04:20:00|9151.6|9149.2|9151.8|9150.3|9152.4|9150.5|9150.9|9149.2|115
1602822300000|2020-10-16 04:25:00|9151.7|9150.2|9151.2|9149.7|9152.1|9150.3|9151.1|9149.3|92
1602822600000|2020-10-16 04:30:00|9151.1|9149.6|9151.1|9149.6|9152.1|9150.4|9151|9149.2|118
1602822900000|2020-10-16 04:35:00|9151.2|9149.7|9151.5|9150|9152.5|9150.7|9150.9|9149.2|95
1602823200000|2020-10-16 04:40:00|9151.6|9150.1|9151.8|9150.3|9151.9|9150.4|9151.3|9149.5|75
1602823500000|2020-10-16 04:45:00|9151.7|9150.2|9151.1|9149.6|9151.9|9150.4|9151.1|9149.3|97
1602823800000|2020-10-16 04:50:00|9151.2|9149.7|9151.4|9149.9|9151.9|9149.9|9151|9149.1|123
1602824100000|2020-10-16 04:55:00|9151.3|9149.8|9151.3|9149.8|9151.8|9150.2|9151|9149.1|108
1602824400000|2020-10-16 05:00:00|9151.4|9149.9|9151.2|9148.8|9151.6|9149.9|9150.6|9148.7|128
1602824700000|2020-10-16 05:05:00|9151.1|9148.7|9150.3|9148.8|9151.1|9149.3|9149.9|9148.3|105
1602825000000|2020-10-16 05:10:00|9150.2|9148.7|9150.2|9148.7|9150.4|9148.9|9150.1|9148.6|82
1602825300000|2020-10-16 05:15:00|9150.3|9148.8|9150.1|9148.6|9150.3|9148.8|9149.9|9148.4|61
1602825600000|2020-10-16 05:20:00|9150|9148.5|9149.5|9148|9150.1|9148.6|9149|9147.5|129
1602825900000|2020-10-16 05:25:00|9149.6|9148.1|9149.6|9148.1|9151.1|9149.1|9149.4|9147.5|88
1602826200000|2020-10-16 05:30:00|9149.2|9147.7|9149.6|9148.1|9149.7|9148.2|9148.7|9147.2|104
1602826500000|2020-10-16 05:35:00|9149.5|9148|9148.8|9147.3|9150.1|9148.5|9148.7|9146.8|83
1602826800000|2020-10-16 05:40:00|9148.7|9147.2|9150.5|9149|9150.7|9149.2|9148.7|9146.7|127
1602827100000|2020-10-16 05:45:00|9150.4|9148.9|9150.7|9149.2|9151|9149.3|9150.4|9148.6|77
1602827400000|2020-10-16 05:50:00|9150.6|9149.1|9150.6|9149.1|9150.7|9149.2|9149.7|9148.2|119
1602827700000|2020-10-16 05:55:00|9150.5|9149|9149|9147.5|9150.5|9149|9148.7|9147.2|122
1602828000000|2020-10-16 06:00:00|9148.7|9147.2|9148.4|9146.9|9151.2|9149.7|9147.9|9146.4|235
1602828300000|2020-10-16 06:05:00|9148.3|9146.8|9150.9|9149.4|9151.9|9149.9|9147.9|9146.4|220
1602828600000|2020-10-16 06:10:00|9150.7|9149.2|9152|9149.6|9152.3|9150.5|9149.9|9148|231
1602828900000|2020-10-16 06:15:00|9151.9|9149.5|9153|9151.5|9153.5|9152|9150.6|9149.1|290
1602829200000|2020-10-16 06:20:00|9152.9|9151.4|9155.4|9153|9156.3|9154.1|9152.6|9151|220
1602829500000|2020-10-16 06:25:00|9155.3|9152.9|9153.2|9151.7|9155.6|9153.7|9153.1|9151.2|233
1602829800000|2020-10-16 06:30:00|9153.1|9151.6|9152.9|9151.4|9154.5|9153|9152.6|9151|154
1602830100000|2020-10-16 06:35:00|9152.8|9151.3|9152.9|9151.4|9154.6|9152.7|9152.5|9150.6|186
1602830400000|2020-10-16 06:40:00|9152.8|9151.3|9154.9|9153.4|9155.5|9154|9152.8|9151.3|172
1602830700000|2020-10-16 06:45:00|9154.8|9153.3|9156.5|9155|9157.1|9155.6|9154.1|9152.4|208
1602831000000|2020-10-16 06:50:00|9156.6|9155.1|9157.7|9156.2|9159|9157.5|9156.2|9154.3|249
1602831300000|2020-10-16 06:55:00|9157.8|9156.3|9152.7|9150.3|9158.2|9156.3|9151.4|9149.8|376
1602831600000|2020-10-16 07:00:00|9152.8|9150.4|9153.3|9151.8|9158.6|9156.7|9152.4|9150.4|586
1602831900000|2020-10-16 07:05:00|9153.2|9151.7|9156.2|9154.7|9157.2|9155.3|9152.9|9151.4|534
1602832200000|2020-10-16 07:10:00|9156.3|9154.8|9154.6|9152.2|9157|9155.2|9152.2|9150.4|504
1602832500000|2020-10-16 07:15:00|9154.7|9152.3|9152.8|9150.4|9155.4|9153.7|9152.5|9150.4|395
1602832800000|2020-10-16 07:20:00|9152.9|9150.5|9151.7|9149.3|9155.3|9153.1|9151.2|9149.2|397
1602833100000|2020-10-16 07:25:00|9151.8|9149.4|9151.6|9149.2|9153.2|9151.4|9149.8|9147.7|315
1602833400000|2020-10-16 07:30:00|9151.7|9149.3|9154.5|9152.1|9154.5|9152.5|9149.5|9148|287
1602833700000|2020-10-16 07:35:00|9154.4|9152.9|9155.1|9152.7|9155.4|9153.4|9152.9|9151|326
1602834000000|2020-10-16 07:40:00|9155.2|9152.8|9151.2|9149.7|9155.2|9153.1|9150.3|9148.8|290
1602834300000|2020-10-16 07:45:00|9151.1|9149.6|9149.8|9148.3|9152.7|9150.9|9148|9146.5|338
1602834600000|2020-10-16 07:50:00|9149.7|9148.2|9150.6|9149.1|9151|9149.1|9146.9|9145.1|437
1602834900000|2020-10-16 07:55:00|9150.5|9149|9151.1|9149.6|9152.4|9150.9|9149.9|9148.1|352
1602835200000|2020-10-16 08:00:00|9151|9149.5|9147.8|9146.3|9151.5|9149.8|9147|9145.5|361
1602835500000|2020-10-16 08:05:00|9147.7|9146.2|9151.3|9149.8|9151.3|9149.8|9146.9|9145.4|271
1602835800000|2020-10-16 08:10:00|9151.2|9149.7|9152.3|9149.9|9153.3|9151.4|9150.8|9149.3|245
1602836100000|2020-10-16 08:15:00|9152.2|9149.8|9149.6|9148.1|9152.8|9150.8|9148.4|9146.6|253
1602836400000|2020-10-16 08:20:00|9149.5|9148|9148.4|9146|9150.4|9148.5|9148|9146|278
1602836700000|2020-10-16 08:25:00|9147.4|9145.9|9149.7|9148.2|9150.3|9148.4|9145.6|9144.1|299
1602837000000|2020-10-16 08:30:00|9149.6|9148.1|9147.1|9145.6|9150.1|9148.2|9146.2|9144.3|357
1602837300000|2020-10-16 08:35:00|9147.2|9145.7|9147.5|9145.1|9148.8|9147.3|9146.3|9144.8|274
1602837600000|2020-10-16 08:40:00|9147.6|9145.2|9151.8|9149.4|9152.8|9150.8|9146.4|9144.7|340
1602837900000|2020-10-16 08:45:00|9151.9|9149.5|9152.2|9150.7|9154|9152.5|9148.9|9147|382
1602838200000|2020-10-16 08:50:00|9152.1|9150.6|9152.9|9151.4|9154.5|9152.8|9150.5|9148.7|349
1602838500000|2020-10-16 08:55:00|9153|9151.5|9156.8|9154.4|9157|9154.7|9152.7|9150.9|408
1602838800000|2020-10-16 09:00:00|9156.7|9154.3|9156.2|9153.8|9158.7|9157.2|9155.7|9153.6|316
1602839100000|2020-10-16 09:05:00|9156.3|9153.9|9158.4|9156.9|9159.4|9157.5|9156|9153.9|327
1602839400000|2020-10-16 09:10:00|9158.5|9157|9161.9|9159.5|9163.7|9161.8|9157.8|9156.3|397
1602839700000|2020-10-16 09:15:00|9162|9159.6|9159.1|9156.7|9162.7|9160.7|9158.4|9156|348
1602840000000|2020-10-16 09:20:00|9159.2|9156.8|9158.3|9155.9|9159.9|9158.1|9156.3|9154.5|279
1602840300000|2020-10-16 09:25:00|9158.4|9156|9158.6|9156.2|9159.6|9158.1|9156.6|9155.1|294
1602840600000|2020-10-16 09:30:00|9158.5|9156.1|9155.2|9153.7|9158.6|9156.7|9154.1|9152.3|308
1602840900000|2020-10-16 09:35:00|9155.3|9153.8|9152.2|9150.7|9156.5|9154.6|9151|9149.2|296
1602841200000|2020-10-16 09:40:00|9152.1|9150.6|9150.3|9148.8|9153.4|9151.2|9149.4|9147.5|285
1602841500000|2020-10-16 09:45:00|9150.4|9148.9|9151.7|9150.2|9151.8|9150.2|9149.9|9148.3|273
1602841800000|2020-10-16 09:50:00|9151.6|9150.1|9152.5|9150.1|9154.3|9152.6|9151|9149.2|262
1602842100000|2020-10-16 09:55:00|9151.9|9150.4|9150.1|9148.6|9152.5|9151|9149.7|9148|291
1602842400000|2020-10-16 10:00:00|9150|9148.5|9151.1|9149.6|9151.8|9149.8|9149|9147.3|306
1602842700000|2020-10-16 10:05:00|9150.9|9149.4|9148.3|9146.8|9151.3|9149.7|9147.8|9145.8|285
1602843000000|2020-10-16 10:10:00|9148.5|9147|9146.8|9145.3|9149.1|9147.3|9146.2|9144.7|271
1602843300000|2020-10-16 10:15:00|9146.9|9145.4|9148.2|9146.7|9148.2|9146.7|9145.6|9144|296
1602843600000|2020-10-16 10:20:00|9148.3|9146.8|9147.3|9144.9|9148.3|9146.8|9146.4|9144.7|242
1602843900000|2020-10-16 10:25:00|9147.4|9145|9143|9141.5|9147.6|9145.6|9142.5|9141|304
1602844200000|2020-10-16 10:30:00|9142.9|9141.4|9144.5|9142.1|9145.3|9143.1|9142.9|9141.4|174
1602844500000|2020-10-16 10:35:00|9144.6|9142.2|9144.4|9142|9145.4|9143.9|9143.2|9141.3|261
1602844800000|2020-10-16 10:40:00|9144.3|9141.9|9142.8|9140.4|9144.5|9142.6|9141.1|9138.7|329
1602845100000|2020-10-16 10:45:00|9142.7|9140.3|9141.8|9140.3|9143.9|9142.4|9141.1|9139.1|403
1602845400000|2020-10-16 10:50:00|9141.7|9140.2|9148.9|9146.5|9151.6|9149.2|9141.3|9139.6|722
1602845700000|2020-10-16 10:55:00|9148.7|9146.3|9143|9140.6|9150.4|9148.8|9142.3|9140.1|895
1602846000000|2020-10-16 11:00:00|9143.1|9140.7|9140.5|9138.1|9146|9143.9|9140.2|9137.8|613
1602846300000|2020-10-16 11:05:00|9140.6|9138.2|9141.4|9139|9141.4|9139|9136.4|9134.3|662
1602846600000|2020-10-16 11:10:00|9141.3|9138.9|9140.4|9138|9143.9|9141.6|9138.6|9136.2|576
1602846900000|2020-10-16 11:15:00|9140.3|9137.9|9140.5|9138.1|9141.2|9138.8|9136|9133.6|525
1602847200000|2020-10-16 11:20:00|9140.6|9138.2|9136.3|9133.9|9140.6|9138.2|9135.7|9133.8|489
1602847500000|2020-10-16 11:25:00|9136|9134.5|9135.4|9133|9136.8|9134.6|9132.4|9130|612
1602847800000|2020-10-16 11:30:00|9135.5|9133.1|9133.8|9131.4|9135.9|9133.9|9133.3|9130.9|577
1602848100000|2020-10-16 11:35:00|9133.7|9131.3|9136.8|9134.4|9137.3|9134.9|9131.4|9129|469
1602848400000|2020-10-16 11:40:00|9136.7|9134.3|9135.3|9132.9|9137.6|9135.2|9134.7|9132.9|411
1602848700000|2020-10-16 11:45:00|9135.4|9133|9135.6|9133.2|9136|9134|9133.5|9131.6|370
1602849000000|2020-10-16 11:50:00|9135.5|9133.1|9135.5|9133.1|9136.8|9134.9|9134.8|9132.4|427
1602849300000|2020-10-16 11:55:00|9135.4|9133|9137.7|9135.3|9139.6|9137.3|9135.3|9132.9|335
1602849600000|2020-10-16 12:00:00|9137.6|9135.2|9131.7|9129.3|9137.7|9135.4|9129.4|9127.1|458
1602849900000|2020-10-16 12:05:00|9131.6|9129.2|9131.9|9129.5|9132.7|9130.4|9130.5|9128.5|260
1602850200000|2020-10-16 12:10:00|9131.8|9129.4|9132|9129.6|9134|9132|9130.8|9128.8|437
1602850500000|2020-10-16 12:15:00|9132.1|9129.7|9129.3|9126.9|9134.1|9132.2|9127.5|9125.3|388
1602850800000|2020-10-16 12:20:00|9129.2|9126.8|9132.3|9130.8|9132.9|9130.9|9127.5|9125.4|443
1602851100000|2020-10-16 12:25:00|9132.4|9130.9|9127.7|9125.3|9133.3|9131.8|9127.5|9125.1|333
1602851400000|2020-10-16 12:30:00|9128|9125.5|9126.6|9124.2|9130.8|9126.1|9124.8|9122.8|428
1602851700000|2020-10-16 12:35:00|9126.5|9124.1|9125.9|9123.5|9129.4|9127.2|9124|9122.1|384
1602852000000|2020-10-16 12:40:00|9126|9123.6|9131.2|9129.7|9131.7|9129.9|9125.6|9123.5|459
1602852300000|2020-10-16 12:45:00|9131.6|9129.2|9131.5|9130|9133.9|9132|9130.5|9128.8|356
1602852600000|2020-10-16 12:50:00|9131.6|9130.1|9131.4|9129|9132.8|9131|9129.3|9127.8|285
1602852900000|2020-10-16 12:55:00|9131.5|9129.1|9132.5|9131|9133.8|9131.8|9129.8|9128.3|276
1602853200000|2020-10-16 13:00:00|9132.6|9131.1|9138.9|9137.4|9139.4|9137.6|9132.4|9130.9|349
1602853500000|2020-10-16 13:05:00|9138.8|9137.3|9136.9|9135.4|9139.6|9138.1|9135.7|9133.8|507
1602853800000|2020-10-16 13:10:00|9137|9135.5|9135.6|9133.1|9138.1|9136.2|9134.9|9131.7|405
1602854100000|2020-10-16 13:15:00|9135.9|9133.2|9135.8|9134.3|9138|9136.2|9134.3|9132.2|390
1602854400000|2020-10-16 13:20:00|9135.7|9134.2|9134.4|9132.9|9136.8|9135.3|9134|9132.1|298
1602854700000|2020-10-16 13:25:00|9134.5|9133|9134.2|9132.7|9136.2|9134.4|9132.4|9130.8|424
1602855000000|2020-10-16 13:30:00|9134.1|9132.6|9133.7|9131.3|9136.3|9134.5|9131.5|9129.5|524
1602855300000|2020-10-16 13:35:00|9133.6|9131.2|9134.5|9133|9135.3|9133.4|9133.1|9131.1|397
1602855600000|2020-10-16 13:40:00|9134.4|9132.9|9135.3|9133.8|9137.5|9135.5|9133.1|9131.3|374
1602855900000|2020-10-16 13:45:00|9135|9133.5|9133.3|9131.8|9135.4|9133.5|9131|9129.2|427
1602856200000|2020-10-16 13:50:00|9133.4|9131.9|9132.8|9131.3|9134.5|9132.6|9131.3|9129.4|391
1602856500000|2020-10-16 13:55:00|9132.7|9131.2|9132.4|9130|9136.2|9134.4|9131|9129.5|443
1602856800000|2020-10-16 14:00:00|9132.5|9130.1|9134.6|9133.1|9136.3|9134.4|9131.5|9129.4|481
1602857100000|2020-10-16 14:05:00|9134.5|9133|9134.7|9133.2|9137.5|9135.5|9133.8|9132.3|418
1602857400000|2020-10-16 14:10:00|9134.6|9133.1|9136.6|9135.1|9137|9135.5|9131.2|9129.5|394
1602857700000|2020-10-16 14:15:00|9136.5|9135|9131.7|9130.2|9136.6|9135.1|9130.9|9129.4|462
1602858000000|2020-10-16 14:20:00|9131.8|9130.3|9135.7|9134.2|9136.9|9135.4|9131.8|9130.3|390
1602858300000|2020-10-16 14:25:00|9135.8|9134.3|9135.5|9134|9138.5|9136.8|9134.9|9133.4|393
1602858600000|2020-10-16 14:30:00|9135.4|9133.9|9139.9|9138.4|9140.6|9139.1|9135.4|9133.9|361
1602858900000|2020-10-16 14:35:00|9139.8|9138.3|9138.3|9136.8|9140.3|9138.5|9135.3|9133.4|373
1602859200000|2020-10-16 14:40:00|9138.2|9136.7|9142.4|9140|9145.3|9143.6|9138.2|9136.7|597
1602859500000|2020-10-16 14:45:00|9142.3|9139.9|9144.2|9142.7|9144.9|9143.4|9140.6|9139|408
1602859800000|2020-10-16 14:50:00|9144.1|9142.6|9142.8|9140.4|9144.2|9142.7|9141|9139.5|432
1602860100000|2020-10-16 14:55:00|9142.7|9140.3|9145.7|9144.2|9147.6|9145.6|9141.3|9139.6|510
1602860400000|2020-10-16 15:00:00|9145.9|9144.4|9148.4|9146.9|9149.8|9147.8|9145.6|9144.1|481
1602860700000|2020-10-16 15:05:00|9148.2|9146.7|9147.8|9146.3|9150.5|9149|9147.7|9146.1|283
1602861000000|2020-10-16 15:10:00|9147.9|9146.4|9147.4|9145.9|9148.8|9147.1|9146.8|9145.3|278
1602861300000|2020-10-16 15:15:00|9146.7|9145.2|9148.8|9147.3|9149.9|9147.9|9146.7|9145.2|302
1602861600000|2020-10-16 15:20:00|9149|9147.5|9152.4|9150.9|9152.9|9151|9148.9|9147.4|280
1602861900000|2020-10-16 15:25:00|9152.3|9150.8|9152.1|9150.6|9152.9|9151.2|9151.2|9149.7|243
1602862200000|2020-10-16 15:30:00|9152.2|9150.7|9149.7|9148.2|9152.3|9150.7|9149.7|9148.2|287
1602862500000|2020-10-16 15:35:00|9150.2|9148.7|9152.5|9151|9153|9151.5|9149.8|9148.3|337
1602862800000|2020-10-16 15:40:00|9152.6|9151.1|9150.2|9148.7|9152.6|9151.1|9149.7|9148.2|286
1602863100000|2020-10-16 15:45:00|9150.3|9148.8|9151.6|9150.1|9151.7|9150.2|9148.5|9147|195
1602863400000|2020-10-16 15:50:00|9151.5|9150|9149.1|9147.6|9151.8|9150.3|9149.1|9147.6|253
1602863700000|2020-10-16 15:55:00|9149.2|9147.7|9154.5|9153|9155.5|9153.3|9149.1|9147.6|267
1602864000000|2020-10-16 16:00:00|9154.4|9152.9|9153.5|9152|9155.3|9153.8|9151.7|9150.2|326
1602864300000|2020-10-16 16:05:00|9153.6|9152.1|9154.3|9152.8|9154.3|9152.8|9152.5|9151|243
1602864600000|2020-10-16 16:10:00|9154.5|9153|9152.3|9150.8|9156.4|9154.9|9152.3|9150.8|230
1602864900000|2020-10-16 16:15:00|9152.4|9150.9|9152.5|9151|9152.9|9151.4|9151.4|9149.7|257
1602865200000|2020-10-16 16:20:00|9152.4|9150.9|9150|9148.5|9153.3|9151.8|9149.6|9148.1|319
1602865500000|2020-10-16 16:25:00|9150.1|9148.6|9148.5|9147|9150.5|9149|9148|9146.1|323
1602865800000|2020-10-16 16:30:00|9148.9|9146.5|9152.2|9150.7|9153.5|9152|9148.1|9146|332
1602866100000|2020-10-16 16:35:00|9152.1|9150.6|9153.3|9151.8|9154.6|9153.1|9152.1|9150.4|188
1602866400000|2020-10-16 16:40:00|9153.2|9151.7|9153.5|9152|9154.4|9152.9|9152.6|9151.1|179
1602866700000|2020-10-16 16:45:00|9153.9|9152.4|9152.5|9151|9154.1|9152.6|9152.4|9150.5|251
1602867000000|2020-10-16 16:50:00|9152.6|9151.1|9153.2|9151.7|9154.3|9152.8|9152.4|9150.8|211
1602867300000|2020-10-16 16:55:00|9153.1|9151.6|9154.4|9152.9|9154.5|9153|9152.3|9150.8|247
1602867600000|2020-10-16 17:00:00|9154.5|9153|9155.9|9154.4|9155.9|9154.4|9153.5|9152|178
1602867900000|2020-10-16 17:05:00|9155.8|9154.3|9154.6|9153.1|9156.3|9154.8|9154.1|9152.6|134
1602868200000|2020-10-16 17:10:00|9154.5|9153|9154.1|9152.6|9154.8|9153.3|9153.9|9152.4|171
1602868500000|2020-10-16 17:15:00|9154.2|9152.7|9153|9151.5|9154.2|9152.7|9152.6|9151.1|219
1602868800000|2020-10-16 17:20:00|9152.9|9151.4|9154.5|9153|9154.5|9153|9152.5|9151|165
1602869100000|2020-10-16 17:25:00|9154.4|9152.9|9154.7|9153.2|9155.4|9153.9|9154.3|9152.8|169
1602869400000|2020-10-16 17:30:00|9154.8|9153.3|9154.1|9152.6|9155.4|9153.9|9153.6|9152.1|154
1602869700000|2020-10-16 17:35:00|9154.2|9152.7|9153.3|9151.8|9154.8|9153.3|9152.8|9151.3|175
1602870000000|2020-10-16 17:40:00|9153.2|9151.7|9154.2|9152.7|9154.5|9153|9153|9151.1|153
1602870300000|2020-10-16 17:45:00|9154.4|9152.9|9153.2|9151.7|9154.4|9152.9|9153|9151.5|139
1602870600000|2020-10-16 17:50:00|9153.3|9151.8|9153.4|9151.9|9154|9152.5|9153.2|9151.7|121
1602870900000|2020-10-16 17:55:00|9153.3|9151.8|9155.5|9154|9155.9|9154.4|9153.1|9151.6|136
1602871200000|2020-10-16 18:00:00|9155.6|9154.1|9154.7|9153.2|9155.7|9154.2|9154.4|9152.5|173
1602871500000|2020-10-16 18:05:00|9154.8|9153.3|9153.9|9152.4|9154.8|9153.3|9153.7|9152.2|180
1602871800000|2020-10-16 18:10:00|9154|9152.5|9153.1|9151.6|9154.3|9152.6|9153|9151.5|152
1602872100000|2020-10-16 18:15:00|9153|9151.5|9152.4|9150.9|9153.3|9151.7|9152.3|9150.6|245
1602872400000|2020-10-16 18:20:00|9152.3|9150.8|9152.7|9151.2|9153.3|9151.5|9151.3|9149.8|181
1602872700000|2020-10-16 18:25:00|9152.6|9151.1|9152.1|9150.6|9152.8|9151.1|9151.8|9150.3|125
1602873000000|2020-10-16 18:30:00|9152|9150.5|9152.2|9150.7|9152.7|9151.2|9152|9150.2|119
1602873300000|2020-10-16 18:35:00|9152.1|9150.6|9153.8|9152.3|9153.8|9152.3|9152|9150.5|115
1602873600000|2020-10-16 18:40:00|9153.5|9152|9152.7|9151.2|9153.7|9152.2|9152.5|9151|123
1602873900000|2020-10-16 18:45:00|9152.8|9151.3|9152.2|9150.7|9153.2|9151.7|9152.1|9150.6|142
1602874200000|2020-10-16 18:50:00|9152.3|9150.8|9152.1|9150.6|9153|9151.5|9152|9150.5|110
1602874500000|2020-10-16 18:55:00|9151.9|9150.4|9151.7|9150.2|9153.1|9151.6|9151.6|9150.1|233
1602874800000|2020-10-16 19:00:00|9151.8|9150.3|9155.1|9153.6|9155.3|9153.8|9150.7|9149.2|263
1602875100000|2020-10-16 19:05:00|9155|9153.5|9155.6|9154.1|9157.1|9155.3|9154.7|9153.2|153
1602875400000|2020-10-16 19:10:00|9155.7|9154.2|9155.8|9154.3|9156.2|9154.5|9154.8|9153.3|129
1602875700000|2020-10-16 19:15:00|9155.9|9154.4|9154.8|9153.3|9156|9154.5|9154.7|9153.2|124
1602876000000|2020-10-16 19:20:00|9154.7|9153.2|9154.2|9152.7|9155.2|9153.5|9154.1|9152.6|105
1602876300000|2020-10-16 19:25:00|9154.1|9152.6|9154.5|9153|9155.1|9153|9153.4|9151.4|208
1602876600000|2020-10-16 19:30:00|9154.6|9153.1|9153.8|9152.3|9155.3|9153.4|9153.3|9151.8|234
1602876900000|2020-10-16 19:35:00|9153.7|9152.2|9153.9|9152.4|9155.2|9153.5|9153.4|9151.4|261
1602877200000|2020-10-16 19:40:00|9153.8|9152.3|9153.3|9151.8|9155|9153.3|9153.1|9151.3|226
1602877500000|2020-10-16 19:45:00|9153.4|9151.9|9154.2|9151.8|9154.5|9152.4|9153.2|9151.4|198
1602877800000|2020-10-16 19:50:00|9153.8|9152.3|9154.8|9153.3|9155.7|9153.7|9153.5|9151.4|311
1602878100000|2020-10-16 19:55:00|9154.7|9153.2|9151.1|9149.6|9155.2|9153.5|9150.7|9149.2|404
1602878400000|2020-10-16 20:00:00|9151|9149.5|9152.8|9150.4|9152.8|9150.8|9149.2|9147.1|357
1602878700000|2020-10-16 20:05:00|9152.7|9150.3|9153|9151.5|9154|9152|9152.3|9150.3|138
1602879000000|2020-10-16 20:10:00|9152.9|9151.4|9153.6|9151.2|9153.6|9151.7|9152.1|9149.9|119
1602879300000|2020-10-16 20:15:00|9153.1|9151.6|9152.9|9151.4|9153.4|9151.6|9152.2|9150.3|123
1602879600000|2020-10-16 20:20:00|9153|9151.5|9152.4|9150|9153.5|9151.5|9151.9|9149.9|127
1602879900000|2020-10-16 20:25:00|9152.2|9149.8|9151.6|9149.2|9152.6|9150.5|9149.8|9147.7|169
1602880200000|2020-10-16 20:30:00|9151.4|9149|9151.7|9149.3|9152.3|9150.4|9150.6|9148.7|159
1602880500000|2020-10-16 20:35:00|9151.6|9149.2|9153.4|9151|9153.5|9151.5|9151.3|9149.2|145
1602880800000|2020-10-16 20:40:00|9153.5|9151.1|9153.2|9150.8|9153.6|9151.2|9152.4|9150|69
1602881100000|2020-10-16 20:45:00|9153.1|9150.7|9152.5|9150.1|9153.1|9150.7|9152|9149.6|115
1602881400000|2020-10-16 20:50:00|9152.6|9150.2|9151|9148.6|9153.6|9151.2|9150.8|9148.2|230
1602881700000|2020-10-16 20:55:00|9151.2|9148.4|9151.6|9146.6|9153.7|9150.1|9150.1|9145.2|426
1603051200000|2020-10-18 20:00:00|9149.6|9143.6|9149.6|9143.6|9149.6|9143.6|9149.6|9143.6|1
1603053900000|2020-10-18 20:45:00|9153.1|9142.1|9155|9144|9155.1|9144.1|9153.1|9142.1|9
1603054200000|2020-10-18 20:50:00|9155.5|9144.5|9154.5|9144.5|9155.5|9144.5|9154.5|9144|3
1603054500000|2020-10-18 20:55:00|9155.1|9144.1|9155|9144|9155.1|9144.1|9153.1|9142.1|17
1603054800000|2020-10-18 21:00:00|9155.5|9144.5|9154.3|9144.3|9155.5|9144.5|9154.3|9144|3
1603055100000|2020-10-18 21:05:00|9154.4|9144.4|9154.4|9143.4|9154.7|9144.7|9152.5|9142.5|11
1603055400000|2020-10-18 21:10:00|9155.5|9144.5|9154.8|9144.8|9155.5|9145.3|9153.6|9143.6|96
1603055700000|2020-10-18 21:15:00|9154.2|9144.2|9155.1|9145.1|9155.4|9145.4|9153.5|9143.5|111
1603056000000|2020-10-18 21:20:00|9154.8|9144.8|9155|9145|9155.7|9145.7|9153.3|9143.3|89
1603056300000|2020-10-18 21:25:00|9154.4|9144.4|9154.7|9144.7|9155.4|9145.4|9153.6|9143.6|125
1603056600000|2020-10-18 21:30:00|9154.6|9144.6|9154|9144|9155.4|9145.4|9153|9143|115
1603056900000|2020-10-18 21:35:00|9153.6|9143.6|9154.3|9144.3|9156|9146|9152.9|9142.9|90
1603057200000|2020-10-18 21:40:00|9153.7|9143.7|9154|9144|9155.8|9145.8|9152.9|9142.9|87
1603057500000|2020-10-18 21:45:00|9153.8|9143.8|9154.3|9144.3|9154.7|9144.7|9153.2|9143.2|82
1603057800000|2020-10-18 21:50:00|9154.4|9144.4|9154.3|9144.3|9154.5|9145|9153.3|9143.3|134
1603058100000|2020-10-18 21:55:00|9154.1|9144.1|9153.6|9143.6|9155.6|9145.6|9152.9|9142.9|142
1603058400000|2020-10-18 22:00:00|9153.8|9143.8|9151.9|9147.4|9156.1|9148.7|9150.5|9143.8|457
1603058700000|2020-10-18 22:05:00|9151.6|9147|9150|9147.1|9151.6|9147.9|9149.2|9145.3|331
1603059000000|2020-10-18 22:10:00|9150.1|9147.2|9151.6|9148.1|9152.1|9149|9150|9146.3|299
1603059300000|2020-10-18 22:15:00|9151.4|9148.2|9149.8|9146.7|9151.9|9148.5|9149.6|9145.8|268
1603059600000|2020-10-18 22:20:00|9149.4|9146.8|9150.2|9146.6|9151.8|9147.5|9149.4|9145.4|205
1603059900000|2020-10-18 22:25:00|9150|9146.4|9150.1|9146.7|9151.1|9147.7|9149.2|9145.7|219
1603060200000|2020-10-18 22:30:00|9150|9146.8|9150.2|9147.1|9151.9|9148.3|9149.2|9145.9|310
1603060500000|2020-10-18 22:35:00|9150.3|9147.2|9150.6|9148.2|9151.8|9149.1|9150.1|9147.1|179
1603060800000|2020-10-18 22:40:00|9150.8|9148.4|9151.8|9148.9|9153|9150.1|9150.6|9147.3|189
1603061100000|2020-10-18 22:45:00|9151.2|9147.8|9152.5|9149.1|9153.9|9149.6|9150.9|9147.5|163
1603061400000|2020-10-18 22:50:00|9152.7|9149.3|9153.7|9150.3|9154.9|9151.2|9151.6|9148.1|186
1603061700000|2020-10-18 22:55:00|9153.5|9150.1|9153.9|9150.5|9154.4|9151|9153.1|9149.7|85
1603062000000|2020-10-18 23:00:00|9153.8|9150.4|9154.1|9150.7|9154.9|9151.9|9153.6|9150.2|155
1603062300000|2020-10-18 23:05:00|9154.2|9150.8|9153.6|9150.2|9154.4|9151|9153.5|9150.1|80
1603062600000|2020-10-18 23:10:00|9153.7|9150.3|9153.6|9150.2|9154.5|9151.1|9153.4|9150|107
1603062900000|2020-10-18 23:15:00|9153.8|9150.4|9153.8|9150.4|9154|9150.6|9152.9|9149.5|164
1603063200000|2020-10-18 23:20:00|9153.9|9150.5|9153.2|9149.8|9154.6|9151.2|9153.1|9149.7|111
1603063500000|2020-10-18 23:25:00|9153.4|9150|9153.5|9150.1|9154|9150.6|9152.9|9149.5|110
1603063800000|2020-10-18 23:30:00|9153.6|9150.2|9153|9149.6|9153.8|9150.4|9152.7|9149.3|143
1603064100000|2020-10-18 23:35:00|9153.2|9149.8|9153.3|9149.9|9154.2|9150.8|9152.8|9149.4|214
1603064400000|2020-10-18 23:40:00|9153.2|9149.8|9152.9|9149.5|9153.5|9150.1|9152.7|9149.3|94
1603064700000|2020-10-18 23:45:00|9153|9149.6|9153.2|9149.8|9154|9150.6|9152.9|9149.5|122
1603065000000|2020-10-18 23:50:00|9152.9|9149.5|9152.9|9149.5|9153.4|9150|9152.7|9149.3|102
1603065300000|2020-10-18 23:55:00|9152.8|9149.4|9153.2|9149.8|9153.7|9150.3|9152.6|9149.2|97
1603065600000|2020-10-19 00:00:00|9153.3|9149.9|9149|9145.6|9154|9150.6|9147.7|9144.6|702
1603065900000|2020-10-19 00:05:00|9148.8|9145.4|9153|9149.6|9153.1|9149.7|9148.7|9145.3|311
1603066200000|2020-10-19 00:10:00|9153.1|9149.7|9152.2|9148.8|9153.3|9149.9|9151.9|9148.5|113
1603066500000|2020-10-19 00:15:00|9152.1|9148.7|9153.2|9149.8|9153.3|9149.9|9151.8|9148.4|188
1603066800000|2020-10-19 00:20:00|9153.1|9149.7|9153.1|9149.7|9153.3|9149.9|9152.8|9149.4|152
1603067100000|2020-10-19 00:25:00|9152.9|9149.5|9152.7|9149.3|9153.7|9150.3|9152.1|9148.7|173
1603067400000|2020-10-19 00:30:00|9152.6|9149.2|9153|9149.6|9153.9|9150.5|9152.4|9149|202
1603067700000|2020-10-19 00:35:00|9153.1|9149.7|9153.1|9149.7|9153.2|9149.8|9152.1|9148.7|129
1603068000000|2020-10-19 00:40:00|9153|9149.6|9153.7|9150.3|9153.7|9150.3|9152.8|9149.4|154
1603068300000|2020-10-19 00:45:00|9153.6|9150.2|9153.6|9150.2|9154.8|9151.4|9153.5|9150.1|200
1603068600000|2020-10-19 00:50:00|9153.7|9150.3|9152|9148.6|9154|9150.6|9151.6|9148.2|189
1603068900000|2020-10-19 00:55:00|9152.1|9148.7|9151|9147.6|9152.1|9149|9150.8|9147.4|227
1603069200000|2020-10-19 01:00:00|9150.9|9147.5|9153.1|9149.7|9153.6|9150.3|9149.4|9146|331
1603069500000|2020-10-19 01:05:00|9153|9149.6|9154.7|9151.3|9154.7|9151.3|9152.8|9149.4|231
1603069800000|2020-10-19 01:10:00|9154.1|9150.7|9154.4|9151|9155.4|9152|9153.9|9150.7|288
1603070100000|2020-10-19 01:15:00|9154.5|9151.1|9154.4|9151|9154.8|9152|9152.8|9149.7|277
1603070400000|2020-10-19 01:20:00|9154.3|9150.9|9154.8|9151.4|9155.1|9152.2|9154.2|9150.8|199
1603070700000|2020-10-19 01:25:00|9154.9|9151.5|9154.3|9150.9|9155.2|9152.2|9154.1|9150.7|186
1603071000000|2020-10-19 01:30:00|9154.4|9151|9153.5|9150.1|9154.8|9151.7|9153.3|9149.9|310
1603071300000|2020-10-19 01:35:00|9153.4|9150|9153.4|9150|9153.9|9150.6|9151.8|9148.7|334
1603071600000|2020-10-19 01:40:00|9153.5|9150.1|9153.4|9150|9153.9|9150.5|9152.8|9149.8|160
1603071900000|2020-10-19 01:45:00|9153.5|9150.1|9152.9|9149.5|9153.6|9150.2|9152|9148.7|215
1603072200000|2020-10-19 01:50:00|9152.8|9149.4|9154.5|9151.1|9155.3|9152|9152.5|9149.2|368
1603072500000|2020-10-19 01:55:00|9154.6|9151.2|9155.1|9151.7|9156.2|9152.8|9154|9150.8|443
1603072800000|2020-10-19 02:00:00|9155.2|9151.8|9156.7|9153.3|9158.4|9155.4|9155.1|9151.7|676
1603073100000|2020-10-19 02:05:00|9156.6|9153.2|9155|9151.6|9157|9153.7|9153.9|9150.5|382
1603073400000|2020-10-19 02:10:00|9155.1|9151.7|9155|9151.6|9155.5|9152.1|9154.4|9151.3|166
1603073700000|2020-10-19 02:15:00|9154.9|9151.5|9155.2|9151.8|9155.5|9152.8|9154.6|9151.2|233
1603074000000|2020-10-19 02:20:00|9155.1|9151.7|9155.1|9151.7|9155.3|9151.9|9154.9|9151.5|124
1603074300000|2020-10-19 02:25:00|9155|9151.6|9155.4|9152|9155.5|9152.1|9154.6|9151.2|179
1603074600000|2020-10-19 02:30:00|9155.3|9151.9|9156|9152.6|9156.4|9153|9154.5|9151.3|200
1603074900000|2020-10-19 02:35:00|9156.3|9152.9|9155|9151.6|9156.3|9152.9|9154.4|9151.5|225
1603075200000|2020-10-19 02:40:00|9154.9|9151.5|9155.3|9151.9|9155.9|9152.7|9154.6|9151.5|209
1603075500000|2020-10-19 02:45:00|9155.4|9152|9156.9|9153.5|9157|9153.6|9155|9151.6|147
1603075800000|2020-10-19 02:50:00|9157|9153.6|9157|9153.6|9157.3|9154.3|9156.4|9153.2|168
1603076100000|2020-10-19 02:55:00|9156.8|9153.4|9155.5|9152.1|9157.2|9153.8|9154.9|9152|163
1603076400000|2020-10-19 03:00:00|9155.2|9152.7|9156.1|9152.7|9156.3|9152.9|9154.9|9152|251
1603076700000|2020-10-19 03:05:00|9156|9152.6|9156|9152.6|9156.3|9153|9155.5|9152.4|146
1603077000000|2020-10-19 03:10:00|9156.1|9152.7|9157.4|9154|9157.8|9154.4|9156|9152.6|186
1603077300000|2020-10-19 03:15:00|9157.6|9154.2|9157.7|9154.3|9158.5|9155.1|9157.3|9153.9|165
1603077600000|2020-10-19 03:20:00|9157.6|9154.2|9158.1|9154.7|9158.3|9155.3|9157|9154.1|195
1603077900000|2020-10-19 03:25:00|9157.9|9154.5|9158.4|9155|9158.9|9156|9157.3|9154.3|235
1603078200000|2020-10-19 03:30:00|9158.1|9154.7|9158.9|9155.5|9159.5|9156.1|9158.1|9154.7|228
1603078500000|2020-10-19 03:35:00|9159|9155.6|9158.5|9155.1|9159.4|9156|9158.3|9154.9|105
1603078800000|2020-10-19 03:40:00|9158|9155.5|9157.8|9154.4|9158.7|9155.6|9157.5|9154.1|128
1603079100000|2020-10-19 03:45:00|9157.7|9154.3|9157.7|9154.3|9158|9154.6|9157.4|9154|74
1603079400000|2020-10-19 03:50:00|9157.8|9154.4|9158.5|9155.1|9158.5|9155.4|9157.5|9154.1|110
1603079700000|2020-10-19 03:55:00|9158.3|9154.9|9157.9|9154.5|9158.8|9155.4|9157.7|9154.3|145
1603080000000|2020-10-19 04:00:00|9157.8|9154.4|9158.3|9154.9|9158.6|9155.2|9157.4|9154.4|98
1603080300000|2020-10-19 04:05:00|9158.4|9155|9158.8|9155.4|9159.1|9155.9|9158|9155|158
1603080600000|2020-10-19 04:10:00|9158.9|9155.5|9158.6|9155.2|9159.1|9156|9158.4|9155|157
1603080900000|2020-10-19 04:15:00|9158.9|9155.5|9159.4|9156|9159.7|9156.3|9158.6|9155.2|105
1603081200000|2020-10-19 04:20:00|9159.5|9156.1|9159.5|9156.1|9159.8|9156.7|9159.2|9155.9|84
1603081500000|2020-10-19 04:25:00|9159.6|9156.2|9159.4|9156|9159.9|9156.7|9159.1|9155.8|131
1603081800000|2020-10-19 04:30:00|9159.6|9156.2|9160.4|9157|9161.1|9158|9159.4|9156|314
1603082100000|2020-10-19 04:35:00|9160.6|9157.2|9158.9|9155.5|9160.6|9157.5|9158.5|9155.5|149
1603082400000|2020-10-19 04:40:00|9159.2|9155.8|9159.3|9155.9|9159.4|9156.4|9158.6|9155.7|73
1603082700000|2020-10-19 04:45:00|9159.6|9156.2|9160.7|9157.3|9160.8|9157.6|9159.2|9156.1|166
1603083000000|2020-10-19 04:50:00|9160.8|9157.4|9160.8|9157.4|9161.2|9157.8|9160|9157|125
1603083300000|2020-10-19 04:55:00|9160.7|9157.3|9161.2|9157.8|9161.5|9158.1|9159.9|9157.1|114
1603083600000|2020-10-19 05:00:00|9161|9157.6|9161.1|9157.7|9162.4|9159.4|9160.8|9157.6|189
1603083900000|2020-10-19 05:05:00|9161.3|9157.9|9160.4|9157|9161.3|9157.9|9159.9|9157|95
1603084200000|2020-10-19 05:10:00|9160|9157.5|9160.5|9157.1|9161.2|9158.1|9160|9156.9|91
1603084500000|2020-10-19 05:15:00|9160.6|9157.2|9160.3|9156.9|9160.8|9157.7|9159.8|9156.9|89
1603084800000|2020-10-19 05:20:00|9160.2|9156.8|9160.4|9157|9161.1|9157.7|9160.1|9156.8|140
1603085100000|2020-10-19 05:25:00|9160.3|9156.9|9160.5|9157.1|9161|9157.6|9159.3|9156.2|142
1603085400000|2020-10-19 05:30:00|9161.2|9157.8|9159.8|9156.4|9161.3|9158.3|9159.3|9155.9|179
1603085700000|2020-10-19 05:35:00|9159.7|9156.3|9160.2|9156.8|9160.4|9157|9158.9|9155.5|211
1603086000000|2020-10-19 05:40:00|9160.1|9156.7|9159.2|9155.8|9160.5|9157.1|9158.9|9155.6|182
1603086300000|2020-10-19 05:45:00|9159.1|9155.7|9157.7|9154.3|9159.1|9155.7|9156.9|9153.9|170
1603086600000|2020-10-19 05:50:00|9157.9|9154.5|9156.1|9153.6|9158.2|9155.1|9156|9153|156
1603086900000|2020-10-19 05:55:00|9156.6|9153.2|9157|9153.6|9157.3|9153.9|9155.9|9152.5|174
1603087200000|2020-10-19 06:00:00|9157.1|9153.7|9158.4|9155|9158.9|9155.5|9156.5|9153.1|337
1603087500000|2020-10-19 06:05:00|9158.5|9155.1|9156.8|9154.3|9158.8|9155.4|9156.5|9153.4|328
1603087800000|2020-10-19 06:10:00|9156.9|9154.4|9157.4|9154|9157.9|9154.9|9156.3|9153.1|223
1603088100000|2020-10-19 06:15:00|9157.3|9153.9|9158|9154.6|9158.9|9155.5|9156.8|9153.5|275
1603088400000|2020-10-19 06:20:00|9157.9|9154.5|9157.6|9155.1|9159.6|9156.2|9156.9|9153.8|259
1603088700000|2020-10-19 06:25:00|9157.5|9155|9158.8|9155.4|9158.9|9156|9157.4|9154.3|224
1603089000000|2020-10-19 06:30:00|9158.9|9155.5|9158.9|9155.5|9159.9|9156.5|9158.4|9155.3|179
1603089300000|2020-10-19 06:35:00|9158.8|9155.4|9158.9|9155.5|9159.9|9156.7|9157.6|9154.9|289
1603089600000|2020-10-19 06:40:00|9159|9155.6|9159.6|9156.2|9160.5|9157.6|9158.6|9155.4|335
1603089900000|2020-10-19 06:45:00|9159.7|9156.3|9159.9|9156.5|9160|9157|9158.6|9155.4|214
1603090200000|2020-10-19 06:50:00|9159.8|9156.4|9161.3|9157.9|9162.9|9159.5|9159.8|9156.4|301
1603090500000|2020-10-19 06:55:00|9161.2|9157.8|9165.6|9162.2|9167.4|9164|9160.3|9157.1|437
1603090800000|2020-10-19 07:00:00|9165.5|9162.1|9159.7|9156.3|9165.6|9162.2|9158.9|9156.1|681
1603091100000|2020-10-19 07:05:00|9159.5|9156.1|9156.2|9152.8|9160.7|9157.7|9154.8|9151.7|628
1603091400000|2020-10-19 07:10:00|9155.7|9153.2|9160.2|9156.8|9161|9157.7|9155.6|9152.7|535
1603091700000|2020-10-19 07:15:00|9159.9|9157.4|9159.6|9156.2|9160|9157.4|9157.1|9154|515
1603092000000|2020-10-19 07:20:00|9159.5|9156.1|9155.4|9152|9159.7|9156.7|9155.1|9151.7|632
1603092300000|2020-10-19 07:25:00|9155.6|9152.2|9156.2|9152.8|9156.3|9152.9|9154.8|9151.4|515
1603092600000|2020-10-19 07:30:00|9156.4|9153|9156.8|9153.4|9157.3|9153.9|9154.9|9151.5|474
1603092900000|2020-10-19 07:35:00|9157|9153.6|9156.7|9153.3|9157.6|9154.2|9156|9152.6|426
1603093200000|2020-10-19 07:40:00|9156.6|9153.2|9148.9|9145.5|9156.9|9153.5|9148.5|9145.1|711
1603093500000|2020-10-19 07:45:00|9149|9145.6|9149.5|9146.1|9150|9147.3|9147.9|9144.5|413
1603093800000|2020-10-19 07:50:00|9149.6|9146.2|9148.7|9145.3|9149.8|9146.4|9146.8|9143.4|481
1603094100000|2020-10-19 07:55:00|9148.5|9145.1|9147.4|9144|9148.9|9145.5|9146.9|9143.5|471
1603094400000|2020-10-19 08:00:00|9147.2|9143.8|9146|9142.6|9148.2|9144.8|9145|9141.6|417
1603094700000|2020-10-19 08:05:00|9145.9|9142.5|9143.6|9140.2|9146.2|9142.8|9142.9|9139.5|521
1603095000000|2020-10-19 08:10:00|9143.5|9140.1|9141.8|9138.4|9143.6|9140.4|9141.7|9138.3|421
1603095300000|2020-10-19 08:15:00|9141.7|9138.3|9141|9137.6|9142.2|9138.9|9140.3|9137.1|296
1603095600000|2020-10-19 08:20:00|9140.9|9137.5|9141|9137.6|9141.1|9137.7|9138.7|9135.3|331
1603095900000|2020-10-19 08:25:00|9140.9|9137.5|9135.4|9132|9141|9137.6|9135.3|9131.9|422
1603096200000|2020-10-19 08:30:00|9135.5|9132.1|9135.9|9133.4|9137.1|9134|9132.9|9129.8|440
1603096500000|2020-10-19 08:35:00|9136.3|9132.9|9136.6|9134.1|9138.9|9135.9|9134.4|9131.4|456
1603096800000|2020-10-19 08:40:00|9137.2|9133.8|9133|9129.6|9137.3|9134.1|9132.2|9128.9|395
1603097100000|2020-10-19 08:45:00|9133.1|9129.7|9134.3|9130.9|9134.5|9131.4|9131.5|9128.6|389
1603097400000|2020-10-19 08:50:00|9133.7|9131.2|9133.2|9129.8|9135|9132|9131.5|9128.2|556
1603097700000|2020-10-19 08:55:00|9133.4|9130|9133.3|9129.9|9136|9132.9|9132.4|9129.3|510
1603098000000|2020-10-19 09:00:00|9133.4|9130|9133.7|9130.3|9134.7|9131.7|9131.9|9128.5|572
1603098300000|2020-10-19 09:05:00|9133.5|9130.1|9131.5|9129|9133.7|9130.7|9131.3|9128|487
1603098600000|2020-10-19 09:10:00|9131.6|9129.1|9131.7|9129.2|9132.5|9129.4|9129.8|9126.8|398
1603098900000|2020-10-19 09:15:00|9131.6|9129.1|9129.4|9127.9|9132.7|9129.9|9128.9|9126.9|463
1603099200000|2020-10-19 09:20:00|9129.5|9128|9128.8|9127.3|9130.5|9129|9128|9126.1|269
1603099500000|2020-10-19 09:25:00|9128.9|9127.4|9124|9122.5|9129.6|9128.1|9122.9|9121|366
1603099800000|2020-10-19 09:30:00|9123.9|9122.4|9121.1|9119.6|9124.5|9122.9|9119.6|9118.1|374
1603100100000|2020-10-19 09:35:00|9121.2|9119.7|9120.4|9118.9|9121.5|9120|9119.6|9118.1|308
1603100400000|2020-10-19 09:40:00|9120.3|9118.8|9117.6|9116.1|9120.4|9118.9|9116.5|9114.5|417
1603100700000|2020-10-19 09:45:00|9117.7|9116.2|9119.7|9118.2|9120.3|9118.4|9117|9115.5|230
1603101000000|2020-10-19 09:50:00|9119.6|9118.1|9120.1|9117.7|9120.9|9118.9|9119|9117.3|329
1603101300000|2020-10-19 09:55:00|9120|9117.6|9120.9|9118.5|9121.8|9119.9|9119.1|9117.4|288
1603101600000|2020-10-19 10:00:00|9120.8|9118.4|9119.2|9117.7|9120.9|9119.1|9117.9|9116.2|254
1603101900000|2020-10-19 10:05:00|9119.1|9117.6|9117.7|9116.2|9119.3|9117.7|9117.1|9115.2|206
1603102200000|2020-10-19 10:10:00|9117.6|9116.1|9119.5|9118|9119.5|9118|9117|9115.1|227
1603102500000|2020-10-19 10:15:00|9119.4|9117.9|9120.8|9119.3|9121.2|9119.7|9118.9|9116.8|268
1603102800000|2020-10-19 10:20:00|9120.7|9119.2|9117.4|9115.9|9121.1|9119.6|9117.3|9115.8|196
1603103100000|2020-10-19 10:25:00|9117.3|9115.8|9116.2|9114.7|9118.1|9116.5|9116|9114.2|215
1603103400000|2020-10-19 10:30:00|9116.1|9114.6|9119|9117.5|9119.4|9117.9|9115.9|9114.4|243
1603103700000|2020-10-19 10:35:00|9119.1|9117.6|9117.3|9115.8|9120.2|9118.6|9117|9115.4|261
1603104000000|2020-10-19 10:40:00|9117.4|9115.9|9118.5|9117|9118.8|9117.3|9117.3|9115.7|180
1603104300000|2020-10-19 10:45:00|9118.6|9117.1|9118|9116.5|9119|9117.5|9117.7|9116.2|177
1603104600000|2020-10-19 10:50:00|9117.9|9116.4|9116.3|9114.8|9118.4|9116.9|9114.1|9112.6|303
1603104900000|2020-10-19 10:55:00|9116.2|9114.7|9111.9|9109.5|9116.3|9114.8|9110.9|9109.2|318
1603105200000|2020-10-19 11:00:00|9111.6|9109.2|9111.3|9109.8|9112.4|9110.9|9109.2|9107.7|354
1603105500000|2020-10-19 11:05:00|9111.4|9109.9|9112.3|9110.8|9112.8|9111.3|9110|9108.5|292
1603105800000|2020-10-19 11:10:00|9112.4|9110.9|9112|9110.5|9112.8|9111.3|9110.5|9108.7|241
1603106100000|2020-10-19 11:15:00|9112.5|9110.1|9112.9|9111.4|9113.9|9112.4|9111.7|9109.6|278
1603106400000|2020-10-19 11:20:00|9112.8|9111.3|9110.7|9109.2|9113.2|9111.7|9109.4|9107.5|227
1603106700000|2020-10-19 11:25:00|9110.6|9109.1|9109.7|9108.2|9111.8|9110|9109.7|9108|265
1603107000000|2020-10-19 11:30:00|9109.8|9108.3|9104.6|9103.1|9109.9|9108.4|9104.5|9102.6|437
1603107300000|2020-10-19 11:35:00|9104.5|9103|9103.1|9101.6|9105.5|9104|9101.4|9099.4|398
1603107600000|2020-10-19 11:40:00|9103|9101.5|9099.8|9098.3|9103.1|9101.6|9099.2|9097.6|324
1603107900000|2020-10-19 11:45:00|9099.7|9098.2|9101.9|9100.4|9102.2|9100.7|9098.6|9097.1|316
1603108200000|2020-10-19 11:50:00|9101.8|9100.3|9101.8|9099.4|9103.9|9102.4|9101|9099.2|393
1603108500000|2020-10-19 11:55:00|9101.7|9099.3|9099.1|9097.6|9101.8|9100.1|9098.3|9096.8|314
1603108800000|2020-10-19 12:00:00|9099.2|9097.7|9100.4|9098.9|9100.7|9099.2|9098.7|9097.2|339
1603109100000|2020-10-19 12:05:00|9100.3|9098.8|9099|9097.5|9101.1|9099.4|9098.9|9097.4|277
1603109400000|2020-10-19 12:10:00|9099.1|9097.6|9100.7|9099.2|9101.6|9100.1|9098.3|9096.7|394
1603109700000|2020-10-19 12:15:00|9100.6|9099.1|9097.4|9095.9|9101.1|9099.6|9097.2|9095.7|311
1603110000000|2020-10-19 12:20:00|9097.5|9096|9100.9|9099.4|9101.6|9100.1|9097.2|9095.7|321
1603110300000|2020-10-19 12:25:00|9101|9099.5|9100.9|9099.4|9102.2|9100.7|9100.6|9099.1|272
1603110600000|2020-10-19 12:30:00|9101|9099.5|9101|9099.5|9101.9|9100.4|9100.8|9099.3|144
1603110900000|2020-10-19 12:35:00|9100.9|9099.4|9099.6|9098.1|9101.8|9100.3|9099|9097.5|248
1603111200000|2020-10-19 12:40:00|9099.4|9097.9|9099.3|9097.8|9100.6|9099.1|9097.3|9095.8|263
1603111500000|2020-10-19 12:45:00|9099.2|9097.7|9100.8|9099.3|9101.4|9099.9|9098|9096.5|232
1603111800000|2020-10-19 12:50:00|9100.9|9099.4|9103.1|9101.6|9103.2|9101.7|9100.9|9099.4|264
1603112100000|2020-10-19 12:55:00|9103|9101.5|9100.5|9099|9103.1|9101.6|9100|9098.5|384
1603112400000|2020-10-19 13:00:00|9100.6|9099.1|9099.2|9097.7|9101.5|9099.7|9098.1|9096.6|301
1603112700000|2020-10-19 13:05:00|9099.5|9098|9099|9097.5|9099.7|9098.2|9097.4|9095.9|269
1603113000000|2020-10-19 13:10:00|9098.9|9097.4|9098.9|9097.4|9100.2|9098.7|9098.5|9097|192
1603113300000|2020-10-19 13:15:00|9098.8|9097.3|9100.8|9099.3|9101.6|9100.1|9098.8|9097.3|265
1603113600000|2020-10-19 13:20:00|9100.9|9099.4|9101.1|9099.6|9101.2|9099.7|9099.9|9098|144
1603113900000|2020-10-19 13:25:00|9101.2|9099.7|9099.8|9098.3|9102.5|9101|9099.3|9097.8|214
1603114200000|2020-10-19 13:30:00|9099.7|9098.2|9098.9|9097.4|9100.5|9098.8|9096|9094.2|585
1603114500000|2020-10-19 13:35:00|9098.8|9097.3|9096.3|9093.9|9100.7|9099.2|9095.7|9093.8|458
1603114800000|2020-10-19 13:40:00|9096.4|9094|9095.8|9094.3|9097|9095|9094|9092.2|384
1603115100000|2020-10-19 13:45:00|9095.7|9094.2|9096.6|9095.1|9098|9096.5|9095|9093.5|358
1603115400000|2020-10-19 13:50:00|9096.5|9095|9096.9|9095.4|9097.2|9095.7|9094.7|9093|364
1603115700000|2020-10-19 13:55:00|9096.8|9095.3|9097.6|9096.1|9099.2|9097.4|9095.7|9094.2|357
1603116000000|2020-10-19 14:00:00|9097.7|9096.2|9099.4|9097.9|9099.7|9097.9|9097.7|9096.2|436
1603116300000|2020-10-19 14:05:00|9099.3|9097.8|9104.1|9102.6|9105|9103.1|9099.3|9097.8|460
1603116600000|2020-10-19 14:10:00|9104.2|9102.7|9100.9|9099.4|9106.7|9105.2|9100.8|9099.3|398
1603116900000|2020-10-19 14:15:00|9100.8|9099.3|9098.3|9096.8|9102|9100.1|9098.2|9096.7|398
1603117200000|2020-10-19 14:20:00|9098.4|9096.9|9098|9096.5|9098.8|9096.9|9097.6|9095.8|254
1603117500000|2020-10-19 14:25:00|9097.9|9096.4|9096.7|9095.2|9098.6|9096.6|9095|9093.1|334
1603117800000|2020-10-19 14:30:00|9096.6|9095.1|9096.8|9095.3|9097.4|9095.9|9094.1|9092.6|340
1603118100000|2020-10-19 14:35:00|9096.9|9095.4|9099|9097.5|9100|9098.1|9096.8|9095.3|461
1603118400000|2020-10-19 14:40:00|9098.6|9097.1|9101.4|9099.9|9101.8|9099.9|9097.6|9096.1|431
1603118700000|2020-10-19 14:45:00|9101.5|9100|9100.7|9099.2|9101.9|9100.4|9098.2|9096.7|423
1603119000000|2020-10-19 14:50:00|9100.6|9099.1|9101.5|9100|9102.4|9100.5|9100.1|9098.4|287
1603119300000|2020-10-19 14:55:00|9101.4|9099.9|9095.7|9094.2|9102|9100.1|9094|9092.5|475
1603119600000|2020-10-19 15:00:00|9095.8|9094.3|9095.5|9094|9096.7|9095.2|9094.1|9092.6|535
1603119900000|2020-10-19 15:05:00|9095.4|9093.9|9094.7|9093.2|9096.2|9094.4|9094|9092.5|277
1603120200000|2020-10-19 15:10:00|9095.1|9092.7|9096|9094.5|9097.3|9095.4|9093.9|9092.4|349
1603120500000|2020-10-19 15:15:00|9095.9|9094.4|9094.7|9093.2|9097.2|9095.4|9093.8|9092.2|297
1603120800000|2020-10-19 15:20:00|9094.6|9093.1|9097.3|9095.8|9097.7|9096.1|9094|9092.5|305
1603121100000|2020-10-19 15:25:00|9097.2|9095.7|9097.6|9095.2|9097.6|9095.8|9094.7|9093.2|305
1603121400000|2020-10-19 15:30:00|9097.1|9095.6|9099|9096.6|9099.6|9098.1|9097.1|9095.6|360
1603121700000|2020-10-19 15:35:00|9098.5|9097|9096.5|9095|9099|9097|9096.4|9094.9|305
1603122000000|2020-10-19 15:40:00|9096.2|9094.7|9094.8|9093.3|9097|9095.5|9094.6|9092.8|270
1603122300000|2020-10-19 15:45:00|9094.9|9093.4|9094.6|9093.1|9095.6|9094|9093.9|9092.4|238
1603122600000|2020-10-19 15:50:00|9094.7|9093.2|9093.9|9092.4|9094.7|9093.2|9093.8|9092.3|131
1603122900000|2020-10-19 15:55:00|9094|9092.5|9093.7|9092.2|9094.9|9093|9092.7|9091.2|236
1603123200000|2020-10-19 16:00:00|9093.3|9091.8|9092.6|9090.2|9094.1|9092.6|9091|9089.3|249
1603123500000|2020-10-19 16:05:00|9092.7|9091.1|9094.4|9092.9|9094.5|9093|9091.9|9090.4|329
1603123800000|2020-10-19 16:10:00|9094.3|9092.8|9094.1|9092.6|9094.9|9093.2|9093.6|9092.1|310
1603124100000|2020-10-19 16:15:00|9094|9092.5|9096.4|9094.9|9096.7|9095.1|9093.6|9092.1|248
1603124400000|2020-10-19 16:20:00|9096.2|9094.7|9095.5|9094|9096.4|9094.9|9095|9093.5|186
1603124700000|2020-10-19 16:25:00|9095.6|9094.1|9094.2|9092.7|9096.8|9095.3|9093.1|9091.6|219
1603125000000|2020-10-19 16:30:00|9094.3|9092.8|9093.7|9092.2|9094.7|9093.2|9092.5|9091|196
1603125300000|2020-10-19 16:35:00|9093.6|9092.1|9093.2|9091.7|9093.7|9092.2|9092.4|9090.9|134
1603125600000|2020-10-19 16:40:00|9093.5|9092|9093.7|9092.2|9093.9|9092.4|9093.1|9091.6|116
1603125900000|2020-10-19 16:45:00|9093.8|9092.3|9093.8|9092.3|9094.1|9092.6|9092.7|9091.2|168
1603126200000|2020-10-19 16:50:00|9093.7|9092.2|9094.1|9092.6|9094.5|9093|9093.6|9092.1|112
1603126500000|2020-10-19 16:55:00|9094.3|9092.8|9095.7|9094.2|9095.8|9094.3|9093.9|9092.4|193
1603126800000|2020-10-19 17:00:00|9095.8|9094.3|9092.3|9090.8|9096.7|9094.8|9092.1|9090.6|219
1603127100000|2020-10-19 17:05:00|9092.2|9090.7|9093.1|9091.6|9093.2|9091.7|9091.5|9090|166
1603127400000|2020-10-19 17:10:00|9093.2|9091.7|9092|9090.5|9093.6|9091.7|9091.5|9090|138
1603127700000|2020-10-19 17:15:00|9091.9|9090.4|9092.2|9090.7|9092.3|9090.8|9091.3|9089.8|103
1603128000000|2020-10-19 17:20:00|9092.1|9090.6|9092.3|9090.8|9092.7|9091.2|9092|9090.5|130
1603128300000|2020-10-19 17:25:00|9092.4|9090.9|9093.2|9091.7|9094.1|9092.6|9092.2|9090.4|193
1603128600000|2020-10-19 17:30:00|9093.4|9091.9|9096.5|9095|9097|9095.5|9093.3|9091.8|221
1603128900000|2020-10-19 17:35:00|9096.4|9094.9|9095.9|9094.4|9097.4|9095.9|9095.7|9094.2|159
1603129200000|2020-10-19 17:40:00|9095.8|9094.3|9097|9095.5|9097.2|9095.7|9095.8|9094.3|133
1603129500000|2020-10-19 17:45:00|9097.1|9095.6|9097.7|9096.2|9098|9096.5|9096.4|9094.9|205
1603129800000|2020-10-19 17:50:00|9097.6|9096.1|9096.8|9095.3|9098|9096.5|9096.2|9094.7|164
1603130100000|2020-10-19 17:55:00|9096.7|9095.2|9096.2|9094.7|9097.6|9095.9|9096.1|9094.6|148
1603130400000|2020-10-19 18:00:00|9096.3|9094.8|9096.2|9094.7|9097.8|9096.3|9096|9094.3|209
1603130700000|2020-10-19 18:05:00|9096.3|9094.8|9096.5|9095|9096.8|9095.3|9096|9094.5|101
1603131000000|2020-10-19 18:10:00|9096.4|9094.9|9096.2|9094.7|9097.1|9095.3|9096|9094.5|132
1603131300000|2020-10-19 18:15:00|9096.3|9094.8|9096.2|9094.7|9096.9|9095.1|9096|9094.3|115
1603131600000|2020-10-19 18:20:00|9096.1|9094.6|9096.6|9095.1|9096.6|9095.1|9095.7|9094.2|78
1603131900000|2020-10-19 18:25:00|9096.5|9095|9096.3|9094.8|9097|9095.5|9096.1|9094.6|168
1603132200000|2020-10-19 18:30:00|9096.2|9094.7|9098|9096.5|9098.6|9097.1|9096|9094.5|200
1603132500000|2020-10-19 18:35:00|9097.9|9096.4|9098.2|9096.7|9099.4|9097.9|9097.6|9096.1|239
1603132800000|2020-10-19 18:40:00|9098.1|9096.6|9099.4|9097.9|9099.5|9098|9098|9096.5|207
1603133100000|2020-10-19 18:45:00|9099.5|9098|9101.1|9099.6|9101.8|9100.3|9099.4|9097.4|352
1603133400000|2020-10-19 18:50:00|9101.2|9099.7|9101.3|9099.8|9102.2|9100.7|9101.1|9099.6|332
1603133700000|2020-10-19 18:55:00|9101.4|9099.9|9102.5|9101|9102.7|9101.2|9100.3|9098.8|297
1603134000000|2020-10-19 19:00:00|9102.8|9101.3|9103.8|9102.3|9104.7|9103.1|9102.8|9101.3|306
1603134300000|2020-10-19 19:05:00|9103.9|9102.4|9102.9|9101.4|9104.5|9103|9102.4|9100.7|224
1603134600000|2020-10-19 19:10:00|9103|9101.5|9102.4|9100|9103.9|9101.9|9102|9100|176
1603134900000|2020-10-19 19:15:00|9102|9100.5|9102.6|9101.1|9103.2|9101.2|9101.9|9100.1|157
1603135200000|2020-10-19 19:20:00|9102.7|9101.2|9102.3|9100.8|9102.9|9101.2|9102|9100.5|144
1603135500000|2020-10-19 19:25:00|9102.4|9100.9|9102|9100.5|9102.9|9101.4|9101.9|9100.4|117
1603135800000|2020-10-19 19:30:00|9102.1|9100.6|9102.9|9101.4|9103.3|9101.4|9102|9100.1|114
1603136100000|2020-10-19 19:35:00|9103|9101.5|9102.8|9101.3|9104.1|9102.6|9102.7|9101.2|138
1603136400000|2020-10-19 19:40:00|9102.9|9101.4|9102.7|9101.2|9102.9|9101.4|9102.4|9100.9|99
1603136700000|2020-10-19 19:45:00|9102.6|9101.1|9103.7|9102.2|9104.8|9103.1|9102.5|9101|124
1603137000000|2020-10-19 19:50:00|9103.8|9102.3|9104.3|9102.8|9104.4|9102.9|9101.9|9100.4|210
1603137300000|2020-10-19 19:55:00|9104.2|9102.7|9103.9|9102.4|9104.8|9102.9|9102.8|9101.3|242
1603137600000|2020-10-19 20:00:00|9104|9102.5|9105.5|9104|9106.1|9104.6|9103.9|9102.4|176
1603137900000|2020-10-19 20:05:00|9105.4|9103.9|9104.4|9102.9|9105.9|9104|9103.9|9102|118
1603138200000|2020-10-19 20:10:00|9104.3|9102.8|9104.4|9102.9|9104.6|9103|9103.8|9102.1|100
1603138500000|2020-10-19 20:15:00|9104.5|9103|9104.6|9103.1|9104.8|9103.3|9104.4|9102.9|78
1603138800000|2020-10-19 20:20:00|9104.5|9103|9104.9|9103.4|9105.1|9103.6|9104.5|9102.5|60
1603139100000|2020-10-19 20:25:00|9105|9103.5|9104.5|9103|9105.8|9104|9104.4|9102.5|98
1603139400000|2020-10-19 20:30:00|9104.4|9102.9|9104.8|9102.4|9105|9103|9104.2|9102.3|75
1603139700000|2020-10-19 20:35:00|9104.9|9102.5|9103.8|9102.3|9105|9102.9|9103.7|9101.8|101
1603140000000|2020-10-19 20:40:00|9103.9|9102.4|9102.5|9100.1|9104.4|9102.5|9101.7|9099.9|93
1603140300000|2020-10-19 20:45:00|9102.4|9100|9102.3|9099.9|9102.4|9100.4|9101.1|9099.1|157
1603140600000|2020-10-19 20:50:00|9102.2|9099.8|9102.1|9099.7|9102.4|9100|9101.1|9099.1|166
1603140900000|2020-10-19 20:55:00|9102.2|9099.8|9103.3|9097.4|9104.4|9100.6|9101.7|9096.3|231
1603141200000|2020-10-19 21:00:00|9104.3|9095.1|9105.5|9098.6|9108.1|9100.2|9103.2|9095.1|58
1603141500000|2020-10-19 21:05:00|9107.4|9097.4|9107.7|9097.7|9108.9|9099.9|9103.2|9093.3|137
1603141800000|2020-10-19 21:10:00|9107.6|9097.6|9107.7|9097.7|9109.3|9102|9104.3|9094.7|126
1603142100000|2020-10-19 21:15:00|9107.5|9097.5|9107.2|9098.9|9109.1|9102|9105.8|9096.6|223
1603142400000|2020-10-19 21:20:00|9106.6|9099|9107.3|9098.5|9108.3|9100.6|9105|9097.3|142
1603142700000|2020-10-19 21:25:00|9106.9|9097.4|9105.4|9098|9108.8|9100|9105.1|9097.3|164
1603143000000|2020-10-19 21:30:00|9107|9097.7|9107.9|9099.8|9108.8|9101|9105.4|9097.7|250
1603143300000|2020-10-19 21:35:00|9107.6|9100.2|9108.5|9100.1|9110.3|9101.2|9107|9099.3|189
1603143600000|2020-10-19 21:40:00|9108.3|9100.3|9109.7|9099.7|9110.9|9101.2|9107.8|9099.4|212
1603143900000|2020-10-19 21:45:00|9109.8|9099.8|9109.6|9099.6|9110.1|9101.1|9107.8|9098.6|277
1603144200000|2020-10-19 21:50:00|9109.5|9099.7|9109.6|9099.6|9110|9100.5|9106.7|9098.3|294
1603144500000|2020-10-19 21:55:00|9109.4|9099.8|9109|9099.2|9109.8|9100.9|9106.8|9098.4|176
1603144800000|2020-10-19 22:00:00|9108.8|9099.5|9105.6|9103.2|9109.8|9103.5|9104.7|9099.2|408
1603145100000|2020-10-19 22:05:00|9105.7|9103.3|9104.7|9102.3|9106.1|9103.6|9104.6|9102.1|132
1603145400000|2020-10-19 22:10:00|9104.6|9102.2|9104.8|9102.4|9104.8|9102.4|9104.1|9101.7|67
1603145700000|2020-10-19 22:15:00|9104.7|9102.3|9104.4|9102|9104.9|9102.5|9103.8|9101.4|100
1603146000000|2020-10-19 22:20:00|9104.3|9101.9|9104.2|9101.8|9104.5|9102.1|9103.7|9101.3|100
1603146300000|2020-10-19 22:25:00|9104.3|9101.9|9104.3|9101.9|9104.5|9102.1|9104.2|9101.8|61
1603146600000|2020-10-19 22:30:00|9104.4|9102|9104.6|9102.2|9105.2|9102.8|9104.3|9101.9|72
1603146900000|2020-10-19 22:35:00|9104.5|9102.1|9105.1|9102.7|9105.3|9102.9|9104.1|9101.7|84
1603147200000|2020-10-19 22:40:00|9105.2|9102.8|9105.7|9103.3|9106|9103.6|9104.7|9102.3|92
1603147500000|2020-10-19 22:45:00|9105.8|9103.4|9106.3|9103.9|9106.3|9103.9|9105.5|9103.1|70
1603147800000|2020-10-19 22:50:00|9106.2|9103.8|9106.3|9103.9|9106.5|9104.2|9105.7|9103.7|51
1603148100000|2020-10-19 22:55:00|9106.4|9104|9106.4|9104|9106.7|9104.3|9106.1|9103.7|22
1603148400000|2020-10-19 23:00:00|9106.5|9104.1|9106.4|9104|9107|9104.6|9105.9|9103.5|84
1603148700000|2020-10-19 23:05:00|9106.5|9104.1|9106.8|9104.4|9107|9104.6|9106|9103.6|78
1603149000000|2020-10-19 23:10:00|9106.7|9104.3|9105.7|9103.3|9106.8|9104.4|9105.6|9103.2|61
1603149300000|2020-10-19 23:15:00|9105.8|9103.4|9106.1|9103.7|9106.2|9104.4|9105.7|9103.3|36
1603149600000|2020-10-19 23:20:00|9106.2|9103.8|9105.5|9103.1|9106.4|9104|9105.5|9103.1|48
1603149900000|2020-10-19 23:25:00|9105.6|9103.2|9106.1|9103.7|9106.5|9104.4|9105.5|9103.1|62
1603150200000|2020-10-19 23:30:00|9106.2|9103.8|9106|9104.5|9108.6|9106.7|9106|9103.7|160
1603150500000|2020-10-19 23:35:00|9106.1|9104.6|9105.9|9103.5|9106.6|9104.6|9104.6|9102.6|242
1603150800000|2020-10-19 23:40:00|9106|9103.6|9106.5|9104.1|9106.7|9104.3|9105.3|9103.3|97
1603151100000|2020-10-19 23:45:00|9106.6|9104.2|9106.7|9104.3|9106.9|9104.9|9106.3|9104|90
1603151400000|2020-10-19 23:50:00|9106.8|9104.4|9106.8|9104.4|9106.9|9104.9|9106.2|9104.2|63
1603151700000|2020-10-19 23:55:00|9107|9104.6|9107.3|9104.9|9107.7|9105.5|9106.3|9104.3|87
1603152000000|2020-10-20 00:00:00|9107.4|9105|9103|9100.6|9108.3|9106.4|9102.9|9100.6|239
1603152300000|2020-10-20 00:05:00|9103.1|9100.7|9102.2|9099.8|9103.2|9101.2|9101.2|9099.2|143
1603152600000|2020-10-20 00:10:00|9102.1|9099.7|9102.2|9099.8|9102.6|9100.7|9101.6|9099.6|102
1603152900000|2020-10-20 00:15:00|9102.3|9099.9|9103|9100.6|9103.2|9101.3|9101.8|9099.6|168
1603153200000|2020-10-20 00:20:00|9103.1|9100.7|9102.5|9100.1|9103.2|9101.2|9101.7|9099.9|116
1603153500000|2020-10-20 00:25:00|9102.6|9100.2|9102.2|9100.7|9103.1|9101.1|9101.9|9099.9|107
1603153800000|2020-10-20 00:30:00|9102.6|9100.2|9103.2|9100.8|9103.2|9101.2|9102.2|9100|144
1603154100000|2020-10-20 00:35:00|9103.1|9100.7|9105.5|9103.1|9105.7|9103.7|9102.9|9100.6|211
1603154400000|2020-10-20 00:40:00|9105.4|9103|9102.9|9101.4|9106.5|9104.6|9102.6|9100.4|294
1603154700000|2020-10-20 00:45:00|9103|9101.5|9102|9100.5|9103.4|9101.7|9101.3|9099.7|210
1603155000000|2020-10-20 00:50:00|9102.1|9100.6|9100.5|9098.1|9102.3|9100.8|9100|9098|185
1603155300000|2020-10-20 00:55:00|9100.4|9098|9099.6|9098.1|9100.5|9098.6|9099|9097|130
1603155600000|2020-10-20 01:00:00|9099.5|9098|9102|9099.6|9102.6|9100.8|9099.2|9097|247
1603155900000|2020-10-20 01:05:00|9101.9|9099.5|9100.2|9098.7|9101.9|9099.5|9100.1|9098.2|167
1603156200000|2020-10-20 01:10:00|9100.3|9098.8|9101.3|9098.9|9101.5|9099.4|9099.6|9097.6|128
1603156500000|2020-10-20 01:15:00|9101.4|9099|9100.5|9098.1|9101.5|9099.3|9098.8|9096.5|225
1603156800000|2020-10-20 01:20:00|9100.4|9098|9100.9|9098.5|9101.4|9099.3|9099.5|9097.6|198
1603157100000|2020-10-20 01:25:00|9101|9098.6|9102.3|9099.9|9102.8|9100.8|9100.7|9098.3|241
1603157400000|2020-10-20 01:30:00|9102.2|9099.8|9102.3|9099.9|9102.7|9100.8|9101.7|9099.7|150
1603157700000|2020-10-20 01:35:00|9102.2|9099.8|9102.9|9101.4|9103.6|9101.6|9101.6|9099.7|161
1603158000000|2020-10-20 01:40:00|9102.8|9101.3|9103.1|9100.7|9104|9102.3|9102.2|9100.4|133
1603158300000|2020-10-20 01:45:00|9102.7|9101.2|9105.7|9104.2|9106.4|9104.5|9102.7|9101.2|212
1603158600000|2020-10-20 01:50:00|9105.6|9104.1|9105.1|9103.6|9106.2|9104.4|9104.8|9102.8|126
1603158900000|2020-10-20 01:55:00|9105.3|9103.8|9107|9105.5|9107.5|9105.6|9105.3|9103.6|199
1603159200000|2020-10-20 02:00:00|9107.1|9105.6|9109.4|9107|9110.6|9108.6|9107.1|9105.2|300
1603159500000|2020-10-20 02:05:00|9109.5|9107.1|9107.4|9105.9|9109.9|9108|9107.1|9105.6|235
1603159800000|2020-10-20 02:10:00|9107.3|9105.8|9107|9104.6|9107.5|9106|9106.5|9104.6|124
1603160100000|2020-10-20 02:15:00|9107.1|9104.7|9106.5|9105|9107.1|9105.1|9105.7|9103.8|123
1603160400000|2020-10-20 02:20:00|9106.4|9104.9|9105.3|9103.8|9106.8|9104.9|9105|9103.2|111
1603160700000|2020-10-20 02:25:00|9105.2|9103.7|9105.2|9103.7|9106.8|9104.9|9105.1|9103.6|79
1603161000000|2020-10-20 02:30:00|9105.1|9103.6|9105.2|9103.7|9105.5|9104|9104.9|9103.4|65
1603161300000|2020-10-20 02:35:00|9105.1|9103.6|9104.2|9102.7|9105.5|9103.8|9104.1|9102.3|91
1603161600000|2020-10-20 02:40:00|9104.3|9102.8|9104.8|9103.3|9105.6|9103.8|9104.2|9102.7|118
1603161900000|2020-10-20 02:45:00|9105|9103.5|9104.5|9103|9105.7|9103.9|9104.4|9102.9|145
1603162200000|2020-10-20 02:50:00|9104.6|9103.1|9104.8|9102.4|9104.8|9103.1|9104.1|9102.2|101
1603162500000|2020-10-20 02:55:00|9104.3|9102.8|9103.8|9101.4|9104.3|9102.8|9102.7|9101|114
1603162800000|2020-10-20 03:00:00|9103.9|9101.5|9102.9|9101.4|9104|9102|9102.5|9100.6|110
1603163100000|2020-10-20 03:05:00|9102.8|9101.3|9103|9100.6|9103.5|9101.5|9102.6|9100.6|110
1603163400000|2020-10-20 03:10:00|9103.1|9100.7|9102.4|9100.9|9103.1|9101.3|9102|9100.5|82
1603163700000|2020-10-20 03:15:00|9102.5|9101|9102.6|9101.1|9103.1|9101.3|9102.4|9100.7|74
1603164000000|2020-10-20 03:20:00|9103|9100.6|9102.7|9101.2|9103.1|9101.3|9102.2|9100.4|104
1603164300000|2020-10-20 03:25:00|9102.6|9101.1|9102.6|9101.1|9103.1|9101.2|9102.1|9100.5|72
1603164600000|2020-10-20 03:30:00|9102.5|9101|9101.6|9100.1|9103.1|9101.2|9101.5|9100|87
1603164900000|2020-10-20 03:35:00|9101.3|9099.8|9101.1|9099.6|9102.1|9100.3|9100.9|9099.3|101
1603165200000|2020-10-20 03:40:00|9100.9|9099.4|9101.7|9100.2|9102.3|9100.4|9100.9|9099|131
1603165500000|2020-10-20 03:45:00|9102.2|9099.8|9101.2|9099.7|9102.3|9100.2|9101.1|9099.5|59
1603165800000|2020-10-20 03:50:00|9101.3|9099.8|9100.6|9099.1|9101.3|9099.8|9100.2|9098.5|78
1603166100000|2020-10-20 03:55:00|9100.5|9099|9100|9098.5|9100.8|9099.1|9100|9098.1|100
1603166400000|2020-10-20 04:00:00|9100.1|9098.6|9099.9|9098.4|9101.4|9099.5|9099.9|9097.9|134
1603166700000|2020-10-20 04:05:00|9100|9098.5|9100.3|9097.9|9100.6|9098.5|9099.6|9097.8|82
1603167000000|2020-10-20 04:10:00|9100.4|9098|9100.3|9097.9|9100.5|9098.6|9099.7|9097.7|77
1603167300000|2020-10-20 04:15:00|9100.2|9097.8|9099.4|9097.9|9100.3|9098.3|9099.2|9097.6|87
1603167600000|2020-10-20 04:20:00|9099.6|9098.1|9099.5|9098|9100.4|9098.4|9099.5|9097.8|76
1603167900000|2020-10-20 04:25:00|9099.6|9098.1|9098.7|9097.2|9099.6|9098.1|9098.7|9096.9|76
1603168200000|2020-10-20 04:30:00|9098.8|9097.3|9099|9097.5|9099.2|9097.7|9098.7|9097.2|82
1603168500000|2020-10-20 04:35:00|9098.9|9097.4|9099.1|9097.6|9099.5|9097.7|9098.8|9097|89
1603168800000|2020-10-20 04:40:00|9099|9097.5|9098.3|9096.8|9099.4|9097.6|9098.2|9096.7|71
1603169100000|2020-10-20 04:45:00|9098.2|9096.7|9097.7|9096.2|9098.5|9097|9097.2|9095.6|85
1603169400000|2020-10-20 04:50:00|9097.6|9096.1|9097.5|9095.1|9098.3|9096.5|9096.8|9094.9|166
1603169700000|2020-10-20 04:55:00|9097.2|9095.7|9098.1|9096.6|9098.7|9096.7|9097|9095.2|147
1603170000000|2020-10-20 05:00:00|9098.3|9096.8|9098|9096.5|9099.2|9097.7|9097.9|9096.4|117
1603170300000|2020-10-20 05:05:00|9097.5|9096|9097.9|9096.4|9098.8|9096.8|9097.1|9095.6|85
1603170600000|2020-10-20 05:10:00|9097.8|9096.3|9097.1|9095.6|9098|9096.5|9097|9095.1|99
1603170900000|2020-10-20 05:15:00|9097|9095.5|9098|9096.5|9098|9096.5|9097|9095.3|83
1603171200000|2020-10-20 05:20:00|9097.9|9096.4|9098.8|9097.3|9099|9097.4|9097.8|9096.3|85
1603171500000|2020-10-20 05:25:00|9098.7|9097.2|9099.5|9098|9100.4|9098.6|9098.6|9096.7|129
1603171800000|2020-10-20 05:30:00|9099.4|9097.9|9099.1|9097.6|9100.8|9098.9|9098.9|9097|124
1603172100000|2020-10-20 05:35:00|9099.2|9097.7|9100|9098.5|9100|9098.5|9099.2|9097.2|78
1603172400000|2020-10-20 05:40:00|9100.6|9098.2|9100.1|9098.6|9101|9099.4|9099.9|9098|193
1603172700000|2020-10-20 05:45:00|9100.2|9098.7|9100.4|9098.9|9100.8|9099.3|9100.1|9098.6|109
1603173000000|2020-10-20 05:50:00|9100.3|9098.8|9098.2|9096.7|9100.5|9099|9098.1|9096.6|141
1603173300000|2020-10-20 05:55:00|9098.3|9096.8|9098.9|9096.5|9099.6|9097.7|9097.8|9096.3|151
1603173600000|2020-10-20 06:00:00|9099|9096.6|9098.9|9097.4|9099.4|9097.9|9097.4|9095.6|187
1603173900000|2020-10-20 06:05:00|9098.8|9097.3|9099.4|9097.9|9100.1|9098.6|9098.8|9097.2|166
1603174200000|2020-10-20 06:10:00|9099.3|9097.8|9100|9098.5|9101.3|9099.8|9099.1|9097.4|233
1603174500000|2020-10-20 06:15:00|9100.1|9098.6|9101.1|9099.6|9102.1|9099.9|9098.6|9096.8|229
1603174800000|2020-10-20 06:20:00|9101.2|9099.7|9099.9|9098.4|9102.1|9100.3|9099.6|9098.1|291
1603175100000|2020-10-20 06:25:00|9100|9098.5|9101.3|9098.9|9101.5|9099.2|9098.7|9097.2|239
1603175400000|2020-10-20 06:30:00|9101.2|9098.8|9101|9099.5|9101.6|9099.6|9098.7|9097.2|251
1603175700000|2020-10-20 06:35:00|9100.9|9099.4|9101.3|9099.8|9102.5|9100.8|9100.7|9099.1|213
1603176000000|2020-10-20 06:40:00|9101.6|9100.1|9102.5|9101|9102.9|9101.3|9101.3|9099.8|183
1603176300000|2020-10-20 06:45:00|9102.6|9101.1|9103.2|9101.7|9103.9|9102.4|9102.3|9100.8|259
1603176600000|2020-10-20 06:50:00|9103.3|9101.8|9101.5|9099.1|9104.1|9102.6|9101|9099.1|273
1603176900000|2020-10-20 06:55:00|9101.6|9099.2|9105.6|9103.2|9105.6|9103.7|9101.1|9099.1|316
1603177200000|2020-10-20 07:00:00|9105.2|9103.7|9100.2|9098.7|9105.7|9103.7|9099.5|9098|352
1603177500000|2020-10-20 07:05:00|9100.5|9099|9105.4|9103.9|9105.8|9104.3|9100.4|9098.9|347
1603177800000|2020-10-20 07:10:00|9105.3|9103.8|9104.7|9103.2|9105.6|9104.1|9103.9|9101.9|365
1603178100000|2020-10-20 07:15:00|9105|9103.5|9101.3|9099.8|9105.6|9103.9|9099.5|9098|512
1603178400000|2020-10-20 07:20:00|9101.2|9099.7|9103.7|9102.2|9104.4|9102.9|9099.9|9098.2|471
1603178700000|2020-10-20 07:25:00|9103.8|9102.3|9106|9103.6|9107.3|9105.6|9102.1|9100.3|414
1603179000000|2020-10-20 07:30:00|9106.1|9103.7|9106.4|9104.9|9111.3|9109.3|9103.9|9101.8|595
1603179300000|2020-10-20 07:35:00|9106.3|9104.8|9105.5|9104|9107.8|9106.3|9105.4|9103.8|245
1603179600000|2020-10-20 07:40:00|9105.6|9104.1|9101.1|9098.7|9105.9|9104.4|9100.1|9098.6|376
1603179900000|2020-10-20 07:45:00|9100.8|9099.3|9099.4|9097.9|9100.9|9099.4|9097|9095.3|322
1603180200000|2020-10-20 07:50:00|9099.5|9098|9099.2|9097.7|9103.5|9101.4|9099.2|9097.7|416
1603180500000|2020-10-20 07:55:00|9099.1|9097.6|9095.9|9093.5|9099.3|9097.8|9090.4|9088.4|549
1603180800000|2020-10-20 08:00:00|9095.5|9094|9099.5|9098|9103.4|9101.5|9094.9|9093.2|589
1603181100000|2020-10-20 08:05:00|9099.6|9098.1|9101.9|9099.5|9103|9101.5|9099.4|9097.5|313
1603181400000|2020-10-20 08:10:00|9101.8|9099.4|9093.7|9092.2|9103.2|9101.3|9093.3|9091.5|491
1603181700000|2020-10-20 08:15:00|9093.8|9092.3|9095.5|9093.1|9096.6|9094.9|9093.7|9091.8|369
1603182000000|2020-10-20 08:20:00|9095.1|9093.6|9091.5|9089.1|9096|9094.1|9088.9|9087.1|412
1603182300000|2020-10-20 08:25:00|9091.4|9089|9093.4|9091|9094.3|9092.2|9090.5|9088.5|384
1603182600000|2020-10-20 08:30:00|9093.5|9091.1|9097.1|9095.6|9097.6|9095.7|9093.1|9091.1|335
1603182900000|2020-10-20 08:35:00|9097.2|9095.7|9095.1|9093.6|9097.9|9096.3|9095|9093.2|278
1603183200000|2020-10-20 08:40:00|9095.6|9093.2|9088.5|9086.1|9095.7|9093.6|9088|9085.6|536
1603183500000|2020-10-20 08:45:00|9088.6|9086.2|9086|9083.6|9089.4|9087.5|9085.5|9083.2|443
1603183800000|2020-10-20 08:50:00|9085.9|9083.5|9090.4|9088|9090.6|9088.7|9084|9082|427
1603184100000|2020-10-20 08:55:00|9090.5|9088.1|9093.5|9092|9093.7|9092.2|9089.4|9087.1|291
1603184400000|2020-10-20 09:00:00|9093.6|9092.1|9088.4|9086.9|9094.7|9092.8|9088.1|9086.3|454
1603184700000|2020-10-20 09:05:00|9088.5|9087|9089.2|9086.8|9090.8|9089.1|9086.4|9084.2|382
1603185000000|2020-10-20 09:10:00|9089.3|9086.9|9089.4|9087.9|9091.7|9090|9088.1|9086.3|316
1603185300000|2020-10-20 09:15:00|9089.5|9088|9089.3|9086.9|9090|9088.1|9087.1|9085.2|340
1603185600000|2020-10-20 09:20:00|9089.2|9086.8|9088.7|9087.2|9090.3|9088.8|9086.8|9085.1|353
1603185900000|2020-10-20 09:25:00|9088.8|9087.3|9085.1|9083.6|9089.9|9088.2|9084.9|9083.4|354
1603186200000|2020-10-20 09:30:00|9085.2|9083.7|9082.5|9081|9088.8|9086.9|9081.3|9079.5|617
1603186500000|2020-10-20 09:35:00|9082.4|9080.9|9081.6|9079.2|9083.2|9081.6|9080.1|9078.6|441
1603186800000|2020-10-20 09:40:00|9081|9079.5|9083.2|9080.8|9084.3|9082.3|9081|9079|309
1603187100000|2020-10-20 09:45:00|9083.1|9080.7|9083.3|9081.8|9084.7|9083.2|9081|9079.2|336
1603187400000|2020-10-20 09:50:00|9083.2|9081.7|9080.3|9078.8|9084.7|9083.2|9079.9|9078.4|323
1603187700000|2020-10-20 09:55:00|9080.2|9078.7|9080.9|9079.4|9081.9|9080.4|9079.8|9078.3|301
1603188000000|2020-10-20 10:00:00|9080.8|9079.3|9079.1|9077.6|9081.2|9079.7|9078.2|9076.6|323
1603188300000|2020-10-20 10:05:00|9079.2|9077.7|9077.7|9076.2|9079.9|9077.8|9076.3|9074.7|331
1603188600000|2020-10-20 10:10:00|9077.8|9076.3|9077.1|9075.6|9080.9|9079.1|9077|9075.2|388
1603188900000|2020-10-20 10:15:00|9077|9075.5|9074.1|9072.6|9077.1|9075.5|9074|9072.1|369
1603189200000|2020-10-20 10:20:00|9074.2|9072.7|9073.7|9072.2|9074.4|9072.9|9070.9|9069.2|378
1603189500000|2020-10-20 10:25:00|9073.6|9072.1|9073.5|9072|9075.9|9074.4|9072.8|9071.1|294
1603189800000|2020-10-20 10:30:00|9073.6|9072.1|9076|9074.5|9077.2|9075.7|9071.8|9070.3|337
1603190100000|2020-10-20 10:35:00|9076.1|9074.6|9076.7|9075.2|9078.7|9076.8|9075.4|9073.9|338
1603190400000|2020-10-20 10:40:00|9076.8|9075.3|9074.9|9073.4|9077.1|9075.6|9074.5|9072.7|351
1603190700000|2020-10-20 10:45:00|9074.8|9073.3|9075.5|9074|9077.1|9075.6|9074.1|9072.6|315
1603191000000|2020-10-20 10:50:00|9075.4|9073.9|9078|9076.5|9078.6|9076.8|9075.4|9073.8|333
1603191300000|2020-10-20 10:55:00|9078.1|9076.6|9075.1|9073.6|9078.7|9077.2|9074.9|9073.4|250
1603191600000|2020-10-20 11:00:00|9075.2|9073.7|9075.5|9074|9077.7|9076.2|9074.5|9072.6|413
1603191900000|2020-10-20 11:05:00|9075.6|9074.1|9076|9074.5|9077.3|9075.4|9075.6|9074|332
1603192200000|2020-10-20 11:10:00|9075.9|9074.4|9078.8|9077.3|9078.9|9077.4|9075.9|9074.4|179
1603192500000|2020-10-20 11:15:00|9078.7|9077.2|9078.6|9077.1|9078.8|9077.3|9077.7|9075.7|182
1603192800000|2020-10-20 11:20:00|9078.9|9077.4|9079.2|9077.7|9079.9|9078.2|9077.1|9075.6|251
1603193100000|2020-10-20 11:25:00|9079.1|9077.6|9076.6|9075.1|9079.1|9077.6|9076.5|9075|220
1603193400000|2020-10-20 11:30:00|9076.5|9075|9077.7|9076.2|9079.4|9077.9|9076.5|9075|269
1603193700000|2020-10-20 11:35:00|9077.8|9076.3|9079.1|9077.6|9079.7|9078.1|9077.8|9076.3|383
1603194000000|2020-10-20 11:40:00|9079|9077.5|9083.4|9081.9|9083.4|9081.9|9078.8|9077.3|357
1603194300000|2020-10-20 11:45:00|9083.3|9081.8|9081.4|9079.9|9083.5|9082|9080.7|9079.2|284
1603194600000|2020-10-20 11:50:00|9081.2|9079.7|9082.2|9080.7|9082.5|9081|9080.5|9078.9|283
1603194900000|2020-10-20 11:55:00|9082.3|9080.8|9080.9|9079.4|9082.3|9080.8|9079.9|9078.1|328
1603195200000|2020-10-20 12:00:00|9081|9079.5|9083.1|9081.6|9084.2|9082.6|9080.9|9079.4|273
1603195500000|2020-10-20 12:05:00|9083.2|9081.7|9082|9080.5|9083.2|9081.7|9080.6|9078.7|231
1603195800000|2020-10-20 12:10:00|9082.1|9080.6|9081.5|9080|9083|9081.4|9081|9079.1|252
1603196100000|2020-10-20 12:15:00|9081.4|9079.9|9082.5|9081|9082.9|9081.4|9080.5|9079|287
1603196400000|2020-10-20 12:20:00|9082.4|9080.9|9083.7|9082.2|9084.2|9082.7|9081.4|9079.6|327
1603196700000|2020-10-20 12:25:00|9083.5|9082|9080.9|9078.5|9083.5|9082|9079.9|9078.3|280
1603197000000|2020-10-20 12:30:00|9080.7|9078.3|9079.2|9077.7|9082.2|9080.7|9079|9077.5|286
1603197300000|2020-10-20 12:35:00|9079.3|9077.8|9077.2|9075.7|9079.5|9078|9076.4|9074.9|305
1603197600000|2020-10-20 12:40:00|9077.3|9075.8|9076.1|9074.6|9078.4|9076.9|9075.9|9074.4|218
1603197900000|2020-10-20 12:45:00|9076.2|9074.7|9075.6|9074.1|9076.2|9074.7|9074.8|9073.3|283
1603198200000|2020-10-20 12:50:00|9075.7|9074.2|9077.2|9075.7|9077.5|9075.8|9075.2|9073.7|226
1603198500000|2020-10-20 12:55:00|9077.1|9075.6|9079.9|9078.4|9081.9|9079.8|9076.5|9075|336
1603198800000|2020-10-20 13:00:00|9079.8|9078.3|9079.1|9077.6|9082.3|9080.5|9077.8|9075.9|390
1603199100000|2020-10-20 13:05:00|9078.9|9077.4|9077.6|9076.1|9081.1|9079.6|9076.9|9075.4|327
1603199400000|2020-10-20 13:10:00|9077.7|9076.2|9078.2|9076.7|9079.5|9078|9076.5|9074.7|337
1603199700000|2020-10-20 13:15:00|9078.4|9076.9|9078.5|9076.1|9079.3|9077.6|9077.8|9076.1|210
1603200000000|2020-10-20 13:20:00|9078.1|9076.6|9076.4|9074.9|9078.9|9077.4|9076.2|9074.7|234
1603200300000|2020-10-20 13:25:00|9076.3|9074.8|9076.6|9075.1|9077.3|9075.8|9075.2|9073.7|279
1603200600000|2020-10-20 13:30:00|9076.5|9075|9074.7|9073.2|9077.7|9075.7|9072.9|9071.1|468
1603200900000|2020-10-20 13:35:00|9075.1|9072.7|9076.2|9074.7|9078|9076.5|9073.8|9072.3|475
1603201200000|2020-10-20 13:40:00|9076|9074.5|9076.6|9075.1|9079.1|9077.1|9075.8|9074.3|497
1603201500000|2020-10-20 13:45:00|9076.5|9075|9077.4|9075.9|9079.3|9077.2|9075.3|9073.8|473
1603201800000|2020-10-20 13:50:00|9077.3|9075.8|9078.1|9076.6|9078.3|9076.7|9076.3|9074.5|393
1603202100000|2020-10-20 13:55:00|9078.2|9076.7|9074.8|9073.3|9078.2|9076.7|9073.5|9072|359
1603202400000|2020-10-20 14:00:00|9075|9073.5|9071.9|9070.4|9076.6|9075.1|9071.6|9070|483
1603202700000|2020-10-20 14:05:00|9071.8|9070.3|9068.3|9066.8|9072.9|9071.1|9065.4|9063.9|495
1603203000000|2020-10-20 14:10:00|9068.4|9066.9|9065.1|9063.6|9068.4|9066.9|9064.7|9062.9|368
1603203300000|2020-10-20 14:15:00|9065.2|9063.7|9057.5|9055.1|9065.6|9064|9056.7|9055|393
1603203600000|2020-10-20 14:20:00|9057.1|9055.6|9057.6|9056.1|9059.1|9057.5|9056.4|9054.9|399
1603203900000|2020-10-20 14:25:00|9057.7|9056.2|9060.6|9059.1|9062|9060.5|9057|9055.5|436
1603204200000|2020-10-20 14:30:00|9060.7|9059.2|9059.2|9057.7|9061|9059.5|9058.7|9057.2|354
1603204500000|2020-10-20 14:35:00|9059.1|9057.6|9057.7|9056.2|9060|9058|9057|9055.5|291
1603204800000|2020-10-20 14:40:00|9057.5|9056|9060.5|9059|9063.7|9062.2|9056.2|9054.7|383
1603205100000|2020-10-20 14:45:00|9060.6|9059.1|9061.3|9059.8|9062.2|9060.7|9059.4|9057.9|400
1603205400000|2020-10-20 14:50:00|9061.2|9059.7|9066.3|9064.8|9067.5|9065.5|9059.7|9058.2|580
1603205700000|2020-10-20 14:55:00|9066.4|9064.9|9067.8|9065.4|9068.2|9066.4|9065.8|9063.9|476
1603206000000|2020-10-20 15:00:00|9067.3|9065.8|9071.2|9069.7|9072|9070.2|9065.8|9063.9|584
1603206300000|2020-10-20 15:05:00|9071.5|9070|9071.8|9070.3|9073.9|9072.2|9070.8|9068.8|442
1603206600000|2020-10-20 15:10:00|9071.7|9070.2|9071.7|9070.2|9072|9070.5|9070.1|9068.3|328
1603206900000|2020-10-20 15:15:00|9071.8|9070.3|9074.1|9072.6|9076|9074.5|9071.2|9069.7|353
1603207200000|2020-10-20 15:20:00|9074.5|9072.1|9072.6|9071.1|9075.1|9073.2|9072.3|9070.4|301
1603207500000|2020-10-20 15:25:00|9073|9071.5|9073.3|9071.8|9075.5|9073.7|9070.8|9069.3|347
1603207800000|2020-10-20 15:30:00|9073.2|9071.7|9072.6|9070.2|9075.5|9073.6|9070.8|9069.3|280
1603208100000|2020-10-20 15:35:00|9072.7|9070.3|9072.8|9071.3|9075.2|9073.3|9072.3|9070.2|284
1603208400000|2020-10-20 15:40:00|9072.9|9071.4|9072|9070.5|9074.3|9072.4|9071.5|9069.8|374
1603208700000|2020-10-20 15:45:00|9071.9|9070.4|9071.7|9070.2|9072.2|9070.5|9069.9|9068.3|469
1603209000000|2020-10-20 15:50:00|9072|9069.6|9070.6|9069.1|9072.1|9070.3|9070.4|9068.9|211
1603209300000|2020-10-20 15:55:00|9070.5|9069|9072.4|9070.9|9072.7|9070.9|9069.8|9068.3|250
1603209600000|2020-10-20 16:00:00|9072.3|9070.8|9072.3|9070.8|9075.6|9073.8|9070.9|9069.4|388
1603209900000|2020-10-20 16:05:00|9072.2|9070.7|9071.1|9069.6|9072.5|9071|9070.6|9069.1|155
1603210200000|2020-10-20 16:10:00|9071|9069.5|9070.2|9068.7|9071.6|9070.1|9069.7|9068.2|232
1603210500000|2020-10-20 16:15:00|9070.1|9068.6|9069.1|9067.6|9070.3|9068.8|9068.6|9067|230
1603210800000|2020-10-20 16:20:00|9069|9067.5|9070.5|9069|9071.1|9069.3|9068.6|9066.8|162
1603211100000|2020-10-20 16:25:00|9070.3|9068.8|9074.1|9072.6|9074.5|9072.6|9070.2|9068.5|238
1603211400000|2020-10-20 16:30:00|9074.6|9073.1|9071.8|9070.3|9074.7|9073.2|9071.6|9069.9|298
1603211700000|2020-10-20 16:35:00|9071.6|9070.1|9071.8|9070.3|9073.5|9071.6|9069.2|9067.1|312
1603212000000|2020-10-20 16:40:00|9071.7|9070.2|9069.2|9067.7|9072.5|9071|9069|9067.1|215
1603212300000|2020-10-20 16:45:00|9069.1|9067.6|9069.1|9067.6|9069.5|9067.7|9068.3|9066.4|238
1603212600000|2020-10-20 16:50:00|9068.8|9067.3|9069.9|9068.4|9070.5|9069|9067.5|9066|249
1603212900000|2020-10-20 16:55:00|9070|9068.5|9071.8|9070.3|9072.2|9070.6|9068.6|9066.8|365
1603213200000|2020-10-20 17:00:00|9071.6|9070.1|9072.4|9070.9|9072.8|9071.3|9070.7|9068.7|243
1603213500000|2020-10-20 17:05:00|9072.5|9071|9072.3|9070.8|9072.6|9071.1|9071.1|9069.6|200
1603213800000|2020-10-20 17:10:00|9072.2|9070.7|9071.9|9070.4|9072.8|9071.1|9071.7|9070.1|229
1603214100000|2020-10-20 17:15:00|9072|9070.5|9069.1|9067.6|9072.4|9070.9|9068.8|9067.3|220
1603214400000|2020-10-20 17:20:00|9069.2|9067.7|9067.5|9066|9069.2|9067.7|9067.2|9065.7|173
1603214700000|2020-10-20 17:25:00|9067.4|9065.9|9066.8|9065.3|9067.6|9066.1|9066.6|9065.1|143
1603215000000|2020-10-20 17:30:00|9066.7|9065.2|9067.5|9066|9068.1|9066.6|9066.7|9065.2|121
1603215300000|2020-10-20 17:35:00|9067.6|9066.1|9067.5|9066|9067.9|9066.4|9066.8|9065.3|137
1603215600000|2020-10-20 17:40:00|9067.6|9066.1|9066.3|9064.8|9067.7|9066.1|9066|9064.5|187
1603215900000|2020-10-20 17:45:00|9066.5|9065|9066|9064.5|9066.8|9065.3|9065.4|9063.9|204
1603216200000|2020-10-20 17:50:00|9066.1|9064.6|9065.9|9064.4|9066.5|9065|9065.1|9063.6|162
1603216500000|2020-10-20 17:55:00|9065.8|9064.3|9068.6|9067.1|9068.9|9067.4|9065.7|9064.2|216
1603216800000|2020-10-20 18:00:00|9068.7|9067.2|9067.1|9065.6|9069.3|9067.8|9067.1|9065.6|130
1603217100000|2020-10-20 18:05:00|9067|9065.5|9066.7|9065.2|9067.5|9066|9066.5|9065|155
1603217400000|2020-10-20 18:10:00|9066.8|9065.3|9065.4|9063.9|9066.8|9065.3|9065.3|9063.8|119
1603217700000|2020-10-20 18:15:00|9065.5|9064|9065.9|9064.4|9066.2|9064.7|9064.8|9063.3|207
1603218000000|2020-10-20 18:20:00|9066|9064.5|9066.7|9065.2|9067.2|9065.4|9065.8|9064.3|245
1603218300000|2020-10-20 18:25:00|9066.6|9065.1|9066.9|9065.4|9068.1|9066.6|9066.4|9064.6|252
1603218600000|2020-10-20 18:30:00|9067|9065.5|9067.6|9066.1|9068.2|9066.7|9066.5|9065|213
1603218900000|2020-10-20 18:35:00|9067.7|9066.2|9070.1|9068.6|9070.9|9068.9|9067.6|9065.9|257
1603219200000|2020-10-20 18:40:00|9070|9068.5|9068.6|9067.1|9070.5|9068.6|9068.6|9066.9|139
1603219500000|2020-10-20 18:45:00|9069.2|9066.8|9069.8|9068.3|9070.4|9068.4|9068.6|9066.7|103
1603219800000|2020-10-20 18:50:00|9069.9|9068.4|9071.3|9068.9|9071.3|9069.3|9069.2|9067.4|193
1603220100000|2020-10-20 18:55:00|9071.2|9068.8|9067.5|9066|9071.3|9069.2|9067.3|9065.8|277
1603220400000|2020-10-20 19:00:00|9067.6|9066.1|9067.4|9065.9|9068.6|9067.1|9067.3|9065.8|182
1603220700000|2020-10-20 19:05:00|9067.5|9066|9069|9067.5|9069.6|9068.1|9067.1|9065.4|223
1603221000000|2020-10-20 19:10:00|9068.8|9067.3|9067.5|9066|9069.5|9067.9|9067.2|9065.4|282
1603221300000|2020-10-20 19:15:00|9067.6|9066.1|9068.8|9067.3|9069.6|9068.1|9067.6|9066.1|201
1603221600000|2020-10-20 19:20:00|9068.7|9067.2|9067.6|9066.1|9069.7|9067.8|9067.4|9065.9|228
1603221900000|2020-10-20 19:25:00|9067.7|9066.2|9070.2|9068.7|9070.3|9068.8|9067.6|9065.9|285
1603222200000|2020-10-20 19:30:00|9070.3|9068.8|9070.1|9068.6|9071.6|9069.7|9069.2|9067.3|237
1603222500000|2020-10-20 19:35:00|9070.2|9068.7|9069.2|9067.7|9070.9|9069.4|9069.2|9067.3|201
1603222800000|2020-10-20 19:40:00|9069.3|9067.8|9069.9|9068.4|9070.4|9068.8|9068.3|9066.8|243
1603223100000|2020-10-20 19:45:00|9069.8|9068.3|9070.7|9069.2|9071.3|9069.6|9069.8|9068.1|118
1603223400000|2020-10-20 19:50:00|9070.8|9069.3|9070.1|9068.6|9071.5|9070|9069.7|9068.2|209
1603223700000|2020-10-20 19:55:00|9070|9068.5|9071|9069.5|9071|9069.5|9069.4|9067.9|193
1603224000000|2020-10-20 20:00:00|9070.9|9069.4|9071.2|9068.8|9072.7|9071.2|9070.6|9068.7|238
1603224300000|2020-10-20 20:05:00|9071.3|9068.9|9070.6|9069.1|9071.4|9069.4|9070.3|9068.7|115
1603224600000|2020-10-20 20:10:00|9070.7|9069.2|9070.6|9069.1|9071.2|9069.3|9070.2|9068.5|71
1603224900000|2020-10-20 20:15:00|9070.7|9069.2|9070.5|9069|9071.2|9069.2|9069.9|9068|92
1603225200000|2020-10-20 20:20:00|9070.6|9069.1|9070.6|9069.1|9071.1|9069.1|9070.3|9068.4|73
1603225500000|2020-10-20 20:25:00|9070.7|9069.2|9071.7|9070.2|9072.9|9071.3|9070.7|9068.8|123
1603225800000|2020-10-20 20:30:00|9071.8|9070.3|9071.6|9070.1|9072.5|9070.6|9071.4|9069.5|75
1603226100000|2020-10-20 20:35:00|9071.5|9070|9072.5|9071|9073.1|9071.3|9071.5|9069.6|122
1603226400000|2020-10-20 20:40:00|9072.4|9070.9|9072.7|9070.3|9072.9|9071|9071.9|9069.9|94
1603226700000|2020-10-20 20:45:00|9072.6|9070.2|9071.1|9068.7|9072.7|9070.3|9070.8|9068.6|122
1603227000000|2020-10-20 20:50:00|9071.2|9068.8|9071.2|9068.8|9071.5|9069.4|9070.7|9068.6|120
1603227300000|2020-10-20 20:55:00|9071.4|9069|9072|9069.6|9074|9071.6|9071|9068.6|333
1603227600000|2020-10-20 21:00:00|9071.9|9069.5|9071.5|9069.1|9072.2|9069.7|9071.5|9069.1|25
1603227900000|2020-10-20 21:05:00|9071.6|9068.7|9072.4|9069|9072.9|9069.4|9071.3|9068.4|150
1603228200000|2020-10-20 21:10:00|9072.3|9068.9|9071.9|9068.6|9072.8|9069.5|9071.2|9068.2|134
1603228500000|2020-10-20 21:15:00|9072.3|9069.3|9072.1|9069.7|9072.7|9069.7|9071.2|9068.4|106
1603228800000|2020-10-20 21:20:00|9072|9069.3|9071.8|9068.9|9072.8|9069.6|9071.5|9068.6|148
1603229100000|2020-10-20 21:25:00|9072.2|9068.6|9072.1|9068.9|9072.7|9069.1|9071.5|9068.5|136
1603229400000|2020-10-20 21:30:00|9072|9069.2|9075|9065|9076.7|9069.2|9072|9064.2|217
1603229700000|2020-10-20 21:35:00|9075.1|9065.2|9073.8|9064.3|9076|9066.7|9072.5|9063.1|190
1603230000000|2020-10-20 21:40:00|9073.4|9063.8|9074.9|9067.2|9077.6|9068.4|9071.4|9063.8|205
1603230300000|2020-10-20 21:45:00|9075.6|9064.7|9074.8|9064.8|9075.6|9068.2|9072.2|9064.4|200
1603230600000|2020-10-20 21:50:00|9074.7|9064.7|9073.4|9064.4|9075.7|9068.2|9071.2|9063.8|208
1603230900000|2020-10-20 21:55:00|9072.8|9065.1|9074.4|9064.4|9075.5|9066.4|9071.6|9063.6|173
1603231200000|2020-10-20 22:00:00|9074.2|9064.2|9071.2|9068.8|9077.1|9069.2|9070.1|9064|365
1603231500000|2020-10-20 22:05:00|9071|9068.6|9070.1|9067.7|9071.1|9068.7|9070.1|9067.7|98
1603231800000|2020-10-20 22:10:00|9070|9067.6|9069.5|9067.1|9070.4|9068|9069.4|9067|104
1603232100000|2020-10-20 22:15:00|9069.4|9067|9069.5|9067.1|9070.1|9067.7|9069.4|9067|88
1603232400000|2020-10-20 22:20:00|9069.4|9067|9068.7|9066.3|9070.1|9067.7|9068.4|9066|122
1603232700000|2020-10-20 22:25:00|9068.6|9066.2|9069.3|9066.9|9069.5|9067.1|9068.5|9066.1|92
1603233000000|2020-10-20 22:30:00|9069.4|9067|9069.4|9067|9069.8|9067.4|9068.8|9066.4|104
1603233300000|2020-10-20 22:35:00|9069.3|9066.9|9069.6|9067.2|9069.8|9067.4|9069|9066.6|78
1603233600000|2020-10-20 22:40:00|9069.5|9067.1|9069.1|9066.7|9069.7|9067.3|9069|9066.6|66
1603233900000|2020-10-20 22:45:00|9069.2|9066.8|9069|9066.6|9069.7|9067.3|9068.9|9066.5|72
1603234200000|2020-10-20 22:50:00|9069.2|9066.8|9070.3|9067.9|9070.8|9068.4|9069.1|9066.7|67
1603234500000|2020-10-20 22:55:00|9070.2|9067.8|9069.3|9066.9|9070.5|9068.1|9068.9|9066.5|97
1603234800000|2020-10-20 23:00:00|9069.1|9066.7|9069.6|9067.2|9069.7|9067.3|9068.5|9066.2|110
1603235100000|2020-10-20 23:05:00|9069.5|9067.1|9068.7|9066.3|9070.3|9067.9|9068.7|9066.3|120
1603235400000|2020-10-20 23:10:00|9068.6|9066.2|9068.6|9066.2|9069.3|9066.9|9068.2|9066.1|81
1603235700000|2020-10-20 23:15:00|9069|9066.6|9068.5|9066.1|9069|9066.6|9068.4|9066|48
1603236000000|2020-10-20 23:20:00|9068.6|9066.2|9068.7|9066.3|9068.9|9066.5|9068.5|9066.1|49
1603236300000|2020-10-20 23:25:00|9068.6|9066.2|9067.8|9065.4|9068.7|9066.3|9067.4|9065.2|73
1603236600000|2020-10-20 23:30:00|9067.9|9065.5|9069.6|9067.2|9069.6|9067.7|9067.8|9065.4|95
1603236900000|2020-10-20 23:35:00|9069.5|9067.1|9070.5|9068.1|9070.5|9068.1|9069.5|9067.1|58
1603237200000|2020-10-20 23:40:00|9070.4|9068|9071|9068.6|9071|9069|9069.7|9067.6|75
1603237500000|2020-10-20 23:45:00|9070.7|9069.2|9070.9|9069.4|9072|9069.9|9070.4|9068.4|243
1603237800000|2020-10-20 23:50:00|9071|9069.5|9069|9066.6|9071.6|9069.6|9068.4|9066.2|231
1603238100000|2020-10-20 23:55:00|9069.1|9066.7|9068.8|9067.3|9069.3|9067.3|9068.6|9066.6|66
1603238400000|2020-10-21 00:00:00|9069.6|9067.2|9068.8|9067.3|9070|9068|9068.6|9066.7|131
1603238700000|2020-10-21 00:05:00|9068.9|9067.4|9067.7|9066.2|9069.4|9067.9|9067.4|9065.9|126
1603239000000|2020-10-21 00:10:00|9067.8|9066.3|9067.7|9065.3|9068.7|9066.7|9067|9065|138
1603239300000|2020-10-21 00:15:00|9067.1|9065.6|9066.6|9064.2|9067.6|9065.7|9066.1|9064.1|194
1603239600000|2020-10-21 00:20:00|9066.7|9064.3|9067|9065.5|9067.4|9065.6|9065.6|9063.4|140
1603239900000|2020-10-21 00:25:00|9067.1|9065.6|9067.7|9065.3|9067.9|9065.8|9066.8|9064.6|141
1603240200000|2020-10-21 00:30:00|9067.6|9065.2|9066.6|9064.2|9067.7|9065.5|9066.1|9064.1|118
1603240500000|2020-10-21 00:35:00|9066.5|9064.1|9065.5|9064|9067|9064.7|9065.5|9063.7|104
1603240800000|2020-10-21 00:40:00|9065.6|9064.1|9065.4|9063.9|9066.1|9064.1|9064.6|9062.7|171
1603241100000|2020-10-21 00:45:00|9065.5|9064|9066.4|9064|9067.1|9065|9065.4|9063.6|171
1603241400000|2020-10-21 00:50:00|9066.6|9064.2|9066.1|9063.7|9066.6|9064.3|9064.7|9062.6|145
1603241700000|2020-10-21 00:55:00|9066.3|9063.9|9064.9|9063.4|9066.6|9064.6|9064.8|9062.8|159
1603242000000|2020-10-21 01:00:00|9065.1|9063.6|9065.5|9064|9066.4|9064.8|9064.7|9063|159
1603242300000|2020-10-21 01:05:00|9065.4|9063.9|9066.1|9063.7|9066.2|9064.2|9064.7|9063.1|93
1603242600000|2020-10-21 01:10:00|9066.2|9063.8|9066.3|9064.8|9066.7|9064.9|9065.8|9063.8|66
1603242900000|2020-10-21 01:15:00|9066.2|9064.7|9066.9|9064.5|9067.6|9065.7|9065.5|9063.6|157
1603243200000|2020-10-21 01:20:00|9067|9064.6|9067.1|9065.6|9067.6|9065.8|9066.3|9064.3|99
1603243500000|2020-10-21 01:25:00|9067|9065.5|9066.2|9064.7|9067.1|9065.6|9066.1|9064.3|130
1603243800000|2020-10-21 01:30:00|9066.3|9064.8|9065.2|9063.7|9066.3|9064.8|9064.9|9063.1|122
1603244100000|2020-10-21 01:35:00|9065.1|9063.6|9065.9|9063.5|9066|9064|9065.1|9063.3|83
1603244400000|2020-10-21 01:40:00|9065.3|9063.8|9063|9060.6|9065.3|9063.8|9062.2|9060.2|128
1603244700000|2020-10-21 01:45:00|9062.9|9060.5|9061.9|9060.4|9063|9060.8|9059.8|9057.6|301
1603245000000|2020-10-21 01:50:00|9061.8|9060.3|9062.4|9060.9|9063|9061|9061.5|9059.9|135
1603245300000|2020-10-21 01:55:00|9062.3|9060.8|9066.6|9064.2|9066.7|9064.7|9062.3|9060.8|226
1603245600000|2020-10-21 02:00:00|9066.5|9064.1|9065.5|9064|9067.2|9065.4|9065.5|9063.7|175
1603245900000|2020-10-21 02:05:00|9065.6|9064.1|9063.1|9061.6|9065.7|9064.2|9063|9061.1|102
1603246200000|2020-10-21 02:10:00|9063|9061.5|9061.2|9059.7|9063.8|9061.9|9060.7|9058.9|141
1603246500000|2020-10-21 02:15:00|9061.1|9059.6|9061.2|9059.7|9061.4|9059.9|9060|9058.3|158
1603246800000|2020-10-21 02:20:00|9061.3|9059.8|9061.1|9059.6|9062|9060.1|9061.1|9059.5|101
1603247100000|2020-10-21 02:25:00|9061.2|9059.7|9059.6|9058.1|9061.3|9059.8|9058.7|9057.2|164
1603247400000|2020-10-21 02:30:00|9059.5|9058|9059.6|9058.1|9061.3|9059.6|9059.5|9057.6|121
1603247700000|2020-10-21 02:35:00|9059.5|9058|9060.9|9059.4|9061.1|9059.6|9058.9|9057.4|134
1603248000000|2020-10-21 02:40:00|9060.8|9059.3|9061.3|9059.8|9061.9|9059.9|9060.2|9058.6|163
1603248300000|2020-10-21 02:45:00|9061.4|9059.9|9060.4|9058|9061.9|9060.1|9059.5|9057.6|152
1603248600000|2020-10-21 02:50:00|9060.5|9058.1|9058.4|9056.9|9060.9|9058.9|9057.6|9056|384
1603248900000|2020-10-21 02:55:00|9058.5|9057|9060.2|9058.7|9061.4|9059.6|9057.8|9056.2|371
1603249200000|2020-10-21 03:00:00|9060.1|9058.6|9060.1|9058.6|9060.8|9058.8|9059.2|9057.1|248
1603249500000|2020-10-21 03:05:00|9060|9058.5|9059.9|9057.5|9060.6|9058.6|9059.3|9057.5|168
1603249800000|2020-10-21 03:10:00|9060|9057.6|9059.4|9057.9|9060.1|9058.2|9059.1|9057.3|160
1603250100000|2020-10-21 03:15:00|9059.5|9058|9059.3|9057.8|9060|9058.1|9059.2|9057.3|143
1603250400000|2020-10-21 03:20:00|9059.7|9057.3|9059.4|9057.9|9060.1|9058.3|9058.6|9056.6|161
1603250700000|2020-10-21 03:25:00|9059.3|9057.8|9060.6|9059.1|9061.2|9059.4|9059|9057|210
1603251000000|2020-10-21 03:30:00|9060.7|9059.2|9061.9|9060.4|9062|9060.4|9059.5|9057.6|257
1603251300000|2020-10-21 03:35:00|9061.8|9060.3|9062.9|9061.4|9063.2|9061.6|9061.8|9060.3|154
1603251600000|2020-10-21 03:40:00|9063|9061.5|9063.3|9061.8|9063.5|9061.9|9062.6|9061|111
1603251900000|2020-10-21 03:45:00|9063.2|9061.7|9064.9|9063.4|9065.4|9063.9|9063.2|9061.7|156
1603252200000|2020-10-21 03:50:00|9065|9063.5|9063.3|9061.8|9065.5|9064|9062.7|9060.9|436
1603252500000|2020-10-21 03:55:00|9063.5|9062|9062.6|9061.1|9064|9062.2|9061.8|9060|141
1603252800000|2020-10-21 04:00:00|9062.4|9060.9|9061.8|9060.3|9063.1|9061.3|9061.7|9059.8|165
1603253100000|2020-10-21 04:05:00|9061.9|9060.4|9062|9060.5|9062.9|9061.2|9061.7|9059.8|124
1603253400000|2020-10-21 04:10:00|9061.9|9060.4|9061.1|9059.6|9062.3|9060.5|9060.9|9059.1|74
1603253700000|2020-10-21 04:15:00|9061.2|9059.7|9061.2|9059.7|9062|9060.5|9061|9059.5|115
1603254000000|2020-10-21 04:20:00|9061.1|9059.6|9061|9059.5|9062|9060.2|9060.8|9059.1|124
1603254300000|2020-10-21 04:25:00|9061.1|9059.6|9060.9|9059.4|9061.2|9059.6|9060.4|9058.8|116
1603254600000|2020-10-21 04:30:00|9061|9059.5|9060.2|9058.7|9061.5|9059.7|9060.1|9058.6|134
1603254900000|2020-10-21 04:35:00|9060.3|9058.8|9059.9|9057.5|9060.4|9058.9|9058.8|9057|161
1603255200000|2020-10-21 04:40:00|9059.5|9058|9060.5|9059|9061.4|9059.8|9059.5|9057.4|112
1603255500000|2020-10-21 04:45:00|9060.6|9059.1|9059.6|9058.1|9060.6|9059.1|9059.5|9057.6|83
1603255800000|2020-10-21 04:50:00|9059.7|9058.2|9059.5|9058|9060|9058.3|9059.1|9057.2|85
1603256100000|2020-10-21 04:55:00|9059.4|9057.9|9059.6|9058.1|9060.7|9058.7|9059.3|9057.5|120
1603256400000|2020-10-21 05:00:00|9059.7|9058.2|9058.8|9057.3|9060.1|9058.2|9058.5|9056.7|127
1603256700000|2020-10-21 05:05:00|9058.7|9057.2|9059.1|9057.6|9059.9|9057.9|9058.1|9056.3|147
1603257000000|2020-10-21 05:10:00|9059.2|9057.7|9059.7|9058.2|9060.8|9059.2|9059.2|9057.7|168
1603257300000|2020-10-21 05:15:00|9059.6|9058.1|9060.4|9058.9|9060.4|9058.9|9059.5|9057.7|131
1603257600000|2020-10-21 05:20:00|9060.3|9058.8|9061.2|9059.7|9062|9060.5|9060.2|9058.7|163
1603257900000|2020-10-21 05:25:00|9061.3|9059.8|9061.3|9059.8|9062|9060.5|9061.1|9059.4|126
1603258200000|2020-10-21 05:30:00|9061.4|9059.9|9061.9|9060.4|9062.8|9061.1|9060.7|9059.2|198
1603258500000|2020-10-21 05:35:00|9062|9060.5|9063|9061.5|9063.8|9062|9062|9060.3|160
1603258800000|2020-10-21 05:40:00|9063.1|9061.6|9060.5|9059|9063.6|9061.6|9060.4|9058.6|136
1603259100000|2020-10-21 05:45:00|9060.8|9059.3|9061.3|9059.8|9062.3|9060.2|9060.4|9058.7|207
1603259400000|2020-10-21 05:50:00|9061.2|9059.7|9061.2|9058.8|9062.6|9060.6|9060.5|9058.8|145
1603259700000|2020-10-21 05:55:00|9061.3|9058.9|9061.6|9059.2|9062.4|9060.4|9060.8|9058.9|174
1603260000000|2020-10-21 06:00:00|9061.3|9058.9|9059.5|9058|9061.7|9059.7|9059.5|9057.5|307
1603260300000|2020-10-21 06:05:00|9059.6|9058.1|9057.9|9056.4|9059.8|9058.2|9057.7|9056|243
1603260600000|2020-10-21 06:10:00|9057.8|9056.3|9054.8|9052.4|9059|9057.5|9054|9052.3|412
1603260900000|2020-10-21 06:15:00|9054.7|9052.3|9049.5|9047.1|9054.9|9053.1|9049.1|9047.1|389
1603261200000|2020-10-21 06:20:00|9049.6|9047.2|9047.7|9046.2|9050.4|9048.9|9047.4|9045.6|304
1603261500000|2020-10-21 06:25:00|9047.6|9046.1|9045.6|9044.1|9048.9|9047.4|9045|9043.2|425
1603261800000|2020-10-21 06:30:00|9045.7|9044.2|9045.6|9044.1|9047.5|9045.8|9044.4|9042.8|464
1603262100000|2020-10-21 06:35:00|9045.7|9044.2|9047.6|9046.1|9047.9|9046.4|9045.3|9043.8|361
1603262400000|2020-10-21 06:40:00|9047.5|9046|9046.5|9045|9047.5|9046|9044.8|9043.3|343
1603262700000|2020-10-21 06:45:00|9046.6|9045.1|9046.2|9044.7|9047.8|9046.3|9046.1|9044.6|388
1603263000000|2020-10-21 06:50:00|9046|9044.5|9047.5|9046|9047.6|9046.1|9044.9|9043.4|297
1603263300000|2020-10-21 06:55:00|9047.4|9045.9|9048.5|9047|9050.7|9049|9046.8|9045.3|332
1603263600000|2020-10-21 07:00:00|9048.6|9047.1|9049.2|9046.8|9050.6|9048.7|9047.5|9046|454
1603263900000|2020-10-21 07:05:00|9048.8|9047.3|9045.5|9044|9050.1|9048.2|9044.7|9043.2|279
1603264200000|2020-10-21 07:10:00|9045.4|9043.9|9045.7|9044.2|9046.9|9045.4|9044.9|9043.2|398
1603264500000|2020-10-21 07:15:00|9045.6|9044.1|9050.2|9048.7|9050.7|9049|9045.6|9044.1|427
1603264800000|2020-10-21 07:20:00|9050.1|9048.6|9052.4|9050.9|9052.5|9051|9048.5|9047|344
1603265100000|2020-10-21 07:25:00|9052.3|9050.8|9053|9051.5|9054.9|9053.3|9051|9049.5|446
1603265400000|2020-10-21 07:30:00|9052.9|9051.4|9051.5|9050|9053.8|9052.3|9050.5|9048.7|496
1603265700000|2020-10-21 07:35:00|9051.4|9049.9|9046.5|9045|9051.7|9050.2|9046.1|9044.6|494
1603266000000|2020-10-21 07:40:00|9046.6|9045.1|9046|9044.5|9048.1|9046.2|9044|9042.5|445
1603266300000|2020-10-21 07:45:00|9045.8|9044.3|9047.6|9046.1|9048.4|9046.9|9044.9|9043.1|405
1603266600000|2020-10-21 07:50:00|9047.8|9046.3|9045|9043.5|9049.9|9048.4|9043.9|9042.4|533
1603266900000|2020-10-21 07:55:00|9044.8|9043.3|9037.5|9036|9045.4|9043.5|9035.9|9033.6|600
1603267200000|2020-10-21 08:00:00|9037.4|9035.9|9035.3|9033.8|9038.2|9036.3|9033.7|9031.5|538
1603267500000|2020-10-21 08:05:00|9035.4|9033.9|9035.9|9034.4|9039.2|9037.6|9034.5|9032.9|435
1603267800000|2020-10-21 08:10:00|9036|9034.5|9035.8|9034.3|9038.9|9037.1|9035.7|9033.9|272
1603268100000|2020-10-21 08:15:00|9035.7|9034.2|9038|9035.6|9038.8|9036.9|9035.2|9033.5|353
1603268400000|2020-10-21 08:20:00|9038.1|9035.7|9043.7|9041.3|9044|9042|9036.4|9034.4|448
1603268700000|2020-10-21 08:25:00|9043.6|9041.2|9044.9|9043.4|9045.5|9043.5|9042.5|9040.7|342
1603269000000|2020-10-21 08:30:00|9044.8|9043.3|9047|9044.6|9048.5|9046.8|9044.3|9042.8|445
1603269300000|2020-10-21 08:35:00|9046.9|9044.5|9042|9039.6|9047|9044.9|9039|9037|595
1603269600000|2020-10-21 08:40:00|9041.9|9039.5|9042.1|9040.6|9045.2|9043.1|9041.2|9039.2|438
1603269900000|2020-10-21 08:45:00|9042.2|9040.7|9040.7|9038.3|9042.4|9040.7|9039.2|9037.2|553
1603270200000|2020-10-21 08:50:00|9040.3|9038.8|9043.2|9041.7|9044|9042.2|9039.3|9037.4|509
1603270500000|2020-10-21 08:55:00|9043.3|9041.8|9043.5|9042|9045.5|9043.5|9042.9|9041|399
1603270800000|2020-10-21 09:00:00|9043.6|9042.1|9042.9|9041.4|9045.4|9043.9|9042.9|9041.4|437
1603271100000|2020-10-21 09:05:00|9042.8|9041.3|9042|9040.5|9044.2|9042.7|9040.8|9039.3|442
1603271400000|2020-10-21 09:10:00|9041.9|9040.4|9044.8|9043.3|9045.6|9043.7|9041.9|9040.2|361
1603271700000|2020-10-21 09:15:00|9044.9|9043.4|9045.9|9044.4|9047.2|9045.7|9043.3|9041.4|461
1603272000000|2020-10-21 09:20:00|9045.6|9044.1|9049.3|9047.8|9049.8|9048.2|9045.6|9043.8|469
1603272300000|2020-10-21 09:25:00|9049.4|9047.9|9050.7|9049.2|9051.4|9049.7|9048.6|9047|401
1603272600000|2020-10-21 09:30:00|9050.6|9049.1|9049.4|9047|9050.7|9049.2|9047.3|9045.5|395
1603272900000|2020-10-21 09:35:00|9049.3|9046.9|9048.8|9047.3|9049.8|9048.1|9048.1|9046.2|443
1603273200000|2020-10-21 09:40:00|9048.9|9047.4|9048.9|9047.4|9049.7|9048|9047.2|9045.3|406
1603273500000|2020-10-21 09:45:00|9048.5|9047|9046.5|9044.1|9049.1|9047.4|9045|9043.3|390
1603273800000|2020-10-21 09:50:00|9046.6|9044.2|9044.3|9042.8|9047|9044.9|9042.1|9040.5|486
1603274100000|2020-10-21 09:55:00|9044.1|9042.6|9046.4|9044.9|9047.8|9045.7|9044.1|9042.3|375
1603274400000|2020-10-21 10:00:00|9046.3|9044.8|9045.3|9043.8|9049.2|9047.1|9043.4|9041.8|455
1603274700000|2020-10-21 10:05:00|9045.6|9044.1|9047.3|9045.8|9048.2|9046.3|9045.5|9043.7|339
1603275000000|2020-10-21 10:10:00|9047.4|9045.9|9045.3|9042.9|9047.4|9045.9|9044.3|9042.8|344
1603275300000|2020-10-21 10:15:00|9045.2|9042.8|9043.9|9042.4|9046.5|9044.9|9043.4|9041.8|452
1603275600000|2020-10-21 10:20:00|9044|9042.5|9043.4|9041.9|9045.5|9043.5|9043.1|9041.6|316
1603275900000|2020-10-21 10:25:00|9043.3|9041.8|9043.4|9041.9|9046.2|9044.6|9042.9|9041.1|251
1603276200000|2020-10-21 10:30:00|9043.9|9041.5|9041.7|9040.2|9044.1|9042.2|9040.4|9038.7|299
1603276500000|2020-10-21 10:35:00|9041.6|9040.1|9041.7|9040.2|9043.5|9042|9040.9|9039.4|364
1603276800000|2020-10-21 10:40:00|9041.8|9040.3|9038.7|9037.2|9042.7|9040.7|9037.7|9036.2|281
1603277100000|2020-10-21 10:45:00|9038.8|9037.3|9035.4|9033.9|9039.5|9037.5|9033.4|9031.5|417
1603277400000|2020-10-21 10:50:00|9035.5|9034|9038.4|9036|9040.6|9038.6|9035.2|9033.6|339
1603277700000|2020-10-21 10:55:00|9038.3|9035.9|9036.1|9033.7|9040.1|9037.8|9035.9|9033.5|357
1603278000000|2020-10-21 11:00:00|9036|9033.6|9036.4|9034.9|9037.7|9035.8|9035.5|9033.6|359
1603278300000|2020-10-21 11:05:00|9036.3|9034.8|9035.3|9033.8|9037.3|9035.4|9035|9033.3|223
1603278600000|2020-10-21 11:10:00|9035.2|9033.7|9036|9034.5|9036|9034.5|9034.2|9032.7|280
1603278900000|2020-10-21 11:15:00|9035.8|9034.3|9037.3|9034.9|9038.8|9036.8|9035.4|9033.9|227
1603279200000|2020-10-21 11:20:00|9037.4|9035|9039.2|9037.7|9040.5|9039|9036.8|9035|264
1603279500000|2020-10-21 11:25:00|9039.1|9037.6|9038.2|9036.7|9039.4|9037.7|9037|9035.1|282
1603279800000|2020-10-21 11:30:00|9038|9036.5|9040.4|9038.9|9040.4|9038.9|9037.1|9035.1|365
1603280100000|2020-10-21 11:35:00|9040.3|9038.8|9038.7|9037.2|9042.2|9040.2|9038.4|9036.7|314
1603280400000|2020-10-21 11:40:00|9038.6|9037.1|9040|9038.5|9040|9038.5|9037.8|9036.3|280
1603280700000|2020-10-21 11:45:00|9039.9|9038.4|9045.1|9043.6|9046.4|9044.4|9039.7|9038.2|512
1603281000000|2020-10-21 11:50:00|9044.7|9043.2|9041.9|9040.4|9045.5|9043.6|9041.8|9040.2|347
1603281300000|2020-10-21 11:55:00|9041.8|9040.3|9040.7|9039.2|9042|9040.4|9039.6|9038.1|284
1603281600000|2020-10-21 12:00:00|9041.1|9038.7|9040.8|9039.3|9042.6|9041.1|9039.1|9037.4|342
1603281900000|2020-10-21 12:05:00|9040.7|9039.2|9042.8|9041.3|9042.9|9041.4|9038.6|9036.7|301
1603282200000|2020-10-21 12:10:00|9042.7|9041.2|9041.9|9039.5|9044.5|9043|9041.5|9039.5|264
1603282500000|2020-10-21 12:15:00|9041.1|9039.6|9038|9036.5|9041.6|9040.1|9037.7|9036|373
1603282800000|2020-10-21 12:20:00|9038.1|9036.6|9039.1|9037.6|9040.5|9039|9037.4|9035.5|427
1603283100000|2020-10-21 12:25:00|9039|9037.5|9038|9035.6|9039.9|9038.2|9037.3|9035.4|211
1603283400000|2020-10-21 12:30:00|9037.5|9036|9034.1|9032.6|9038.1|9036.1|9033.5|9031.5|371
1603283700000|2020-10-21 12:35:00|9034.2|9032.7|9035.4|9033.9|9037.1|9035.1|9033.5|9032|455
1603284000000|2020-10-21 12:40:00|9035.3|9033.8|9035.7|9034.2|9037.7|9036.2|9034.9|9033.1|385
1603284300000|2020-10-21 12:45:00|9035.8|9034.3|9038.6|9037.1|9039.8|9037.9|9035.7|9033.8|459
1603284600000|2020-10-21 12:50:00|9038.8|9037.3|9037.3|9034.9|9039|9037.3|9035.2|9033.7|459
1603284900000|2020-10-21 12:55:00|9036.8|9035.3|9036.9|9035.4|9038.3|9036.8|9036|9034.2|362
1603285200000|2020-10-21 13:00:00|9037|9035.5|9043.5|9042|9044.5|9043|9036|9034|487
1603285500000|2020-10-21 13:05:00|9043.6|9042.1|9041.4|9039.9|9044.2|9042.7|9040.9|9039.4|359
1603285800000|2020-10-21 13:10:00|9041.5|9040|9044.5|9043|9044.5|9043|9040.9|9039.4|392
1603286100000|2020-10-21 13:15:00|9044.6|9043.1|9049.7|9048.2|9051.6|9050.1|9044.4|9042.9|474
1603286400000|2020-10-21 13:20:00|9049.6|9048.1|9048.6|9047.1|9050.8|9048.8|9047.5|9046|421
1603286700000|2020-10-21 13:25:00|9048.7|9047.2|9051.3|9049.8|9052.1|9050.6|9048.6|9047.1|393
1603287000000|2020-10-21 13:30:00|9051.7|9050.2|9046.8|9045.3|9052.5|9050.6|9046.5|9044.9|491
1603287300000|2020-10-21 13:35:00|9046.9|9045.4|9046.2|9044.7|9048.5|9047|9045.9|9044.1|411
1603287600000|2020-10-21 13:40:00|9046.7|9044.3|9046.3|9043.9|9047.9|9046.2|9043.7|9041.8|535
1603287900000|2020-10-21 13:45:00|9046.2|9043.8|9046.4|9044.9|9047.5|9046|9045.3|9043.2|332
1603288200000|2020-10-21 13:50:00|9046.3|9044.8|9046.6|9045.1|9047.6|9046.1|9045.3|9043.7|453
1603288500000|2020-10-21 13:55:00|9046.4|9044.9|9045|9043.5|9046.9|9045.1|9042.7|9041.2|565
1603288800000|2020-10-21 14:00:00|9044.9|9043.4|9044|9042.5|9048.9|9047.4|9042.5|9041|501
1603289100000|2020-10-21 14:05:00|9043.9|9042.4|9044.7|9042.3|9044.8|9043.2|9040.3|9038.4|517
1603289400000|2020-10-21 14:10:00|9044|9042.5|9041.6|9040.1|9044.7|9042.5|9041.1|9039.1|358
1603289700000|2020-10-21 14:15:00|9041.5|9040|9036.6|9034.2|9042.7|9040.9|9034.6|9032.8|546
1603290000000|2020-10-21 14:20:00|9036|9034.5|9037|9035.5|9037.4|9035.5|9033.1|9031.3|455
1603290300000|2020-10-21 14:25:00|9036.9|9035.4|9036.8|9035.3|9038.2|9036.3|9035.3|9033.8|449
1603290600000|2020-10-21 14:30:00|9036.9|9035.4|9033.8|9032.3|9037.5|9035.7|9033.6|9031.6|405
1603290900000|2020-10-21 14:35:00|9033.9|9032.4|9033.8|9031.4|9034.5|9033|9031.5|9029.8|469
1603291200000|2020-10-21 14:40:00|9033.3|9031.8|9032.9|9031.4|9034.9|9033.3|9031.4|9029.9|450
1603291500000|2020-10-21 14:45:00|9033|9031.5|9033.8|9032.3|9034.4|9032.9|9031.7|9030|384
1603291800000|2020-10-21 14:50:00|9033.9|9032.4|9038.9|9036.5|9039.3|9037.3|9033.7|9031.9|430
1603292100000|2020-10-21 14:55:00|9038.8|9036.4|9036.4|9034.9|9040.4|9038.3|9034.9|9033.2|497
1603292400000|2020-10-21 15:00:00|9036.3|9034.8|9034.4|9032.9|9036.8|9035.3|9032.4|9030.7|451
1603292700000|2020-10-21 15:05:00|9034.3|9032.8|9035.1|9033.6|9040.1|9037.7|9033.2|9031.7|453
1603293000000|2020-10-21 15:10:00|9035.4|9033.9|9038.3|9036.8|9038.6|9037.1|9035.4|9033.9|422
1603293300000|2020-10-21 15:15:00|9038.4|9036.9|9040.4|9038.9|9042.4|9040.5|9038.4|9036.8|488
1603293600000|2020-10-21 15:20:00|9040.3|9038.8|9042|9040.5|9042.3|9040.8|9039.6|9038|327
1603293900000|2020-10-21 15:25:00|9041.9|9040.4|9043.2|9040.8|9044.5|9042.8|9041.6|9040.1|332
1603294200000|2020-10-21 15:30:00|9043.1|9040.7|9042.3|9039.9|9043.1|9041.2|9040.3|9038.3|387
1603294500000|2020-10-21 15:35:00|9041.9|9040.4|9041.6|9040.1|9043.1|9041.5|9040|9038.4|341
1603294800000|2020-10-21 15:40:00|9041.8|9040.3|9042.1|9040.6|9042.9|9041|9040.9|9038.8|328
1603295100000|2020-10-21 15:45:00|9042|9040.5|9042.5|9041|9044.8|9043.3|9041.8|9040.1|299
1603295400000|2020-10-21 15:50:00|9042.4|9040.9|9042.1|9040.6|9042.6|9041.1|9041.4|9039.6|267
1603295700000|2020-10-21 15:55:00|9041.9|9040.4|9043.8|9041.4|9043.8|9042.1|9040.9|9039.1|368
1603296000000|2020-10-21 16:00:00|9043.7|9041.3|9039.1|9037.6|9043.7|9041.7|9038.8|9037.3|366
1603296300000|2020-10-21 16:05:00|9039.2|9037.7|9037.1|9035.6|9040.6|9039.1|9037|9035.5|299
1603296600000|2020-10-21 16:10:00|9037.2|9035.7|9039.8|9038.3|9039.8|9038.3|9037.1|9035.5|374
1603296900000|2020-10-21 16:15:00|9039.9|9038.4|9044.5|9043|9046.6|9044.5|9039.3|9037.8|328
1603297200000|2020-10-21 16:20:00|9045.1|9043.6|9040.8|9039.3|9045.7|9043.7|9040.6|9038.8|467
1603297500000|2020-10-21 16:25:00|9040.9|9039.4|9038.7|9037.2|9041.2|9039.5|9038.4|9036.9|471
1603297800000|2020-10-21 16:30:00|9038.8|9037.3|9041.7|9040.2|9043.1|9041.6|9038.4|9036.9|406
1603298100000|2020-10-21 16:35:00|9041.8|9040.3|9041.1|9039.6|9042.6|9041.1|9041|9039.5|320
1603298400000|2020-10-21 16:40:00|9041.2|9039.7|9040.4|9038.9|9042.3|9040.7|9040|9038.2|318
1603298700000|2020-10-21 16:45:00|9040.3|9038.8|9041.6|9040.1|9042.6|9040.9|9039.9|9038.1|332
1603299000000|2020-10-21 16:50:00|9041.7|9040.2|9044|9042.5|9044.2|9042.7|9041|9039.5|231
1603299300000|2020-10-21 16:55:00|9043.9|9042.4|9043.7|9042.2|9045.4|9043.7|9042.5|9041|325
1603299600000|2020-10-21 17:00:00|9043.6|9042.1|9042.4|9040.9|9044.8|9042.9|9042.2|9040.7|281
1603299900000|2020-10-21 17:05:00|9042.5|9041|9044|9042.5|9045.5|9043.9|9042.1|9040.6|273
1603300200000|2020-10-21 17:10:00|9044.1|9042.6|9044.5|9043|9045.5|9044|9043.8|9042.3|164
1603300500000|2020-10-21 17:15:00|9044.6|9043.1|9045.1|9043.6|9045.4|9043.9|9044.5|9043|169
1603300800000|2020-10-21 17:20:00|9045|9043.5|9045.8|9044.3|9046.2|9044.7|9044.5|9043|245
1603301100000|2020-10-21 17:25:00|9045.9|9044.4|9044.5|9043|9046.9|9045.4|9044.3|9042.8|198
1603301400000|2020-10-21 17:30:00|9044.6|9043.1|9044.1|9042.6|9046|9044.5|9043.8|9042.3|202
1603301700000|2020-10-21 17:35:00|9044.5|9043|9045.2|9043.7|9045.5|9043.8|9044|9042.5|152
1603302000000|2020-10-21 17:40:00|9045.1|9043.6|9045.2|9043.7|9046.1|9044.6|9045.1|9043.3|186
1603302300000|2020-10-21 17:45:00|9045.3|9043.8|9044.5|9043|9045.6|9044|9044.1|9042.6|155
1603302600000|2020-10-21 17:50:00|9044.6|9043.1|9044.6|9043.1|9045.8|9043.9|9043.7|9042|248
1603302900000|2020-10-21 17:55:00|9044.5|9043|9045.9|9043.5|9046|9044|9044.5|9042.5|153
1603303200000|2020-10-21 18:00:00|9046.1|9043.7|9044|9042.5|9046.6|9044.6|9043.9|9042.4|166
1603303500000|2020-10-21 18:05:00|9044.1|9042.6|9044.6|9043.1|9045.3|9043.8|9043.9|9042.2|233
1603303800000|2020-10-21 18:10:00|9044.7|9043.2|9044.9|9043.4|9045.5|9044|9043.7|9042.2|123
1603304100000|2020-10-21 18:15:00|9044.8|9043.3|9045.1|9043.6|9045.5|9043.8|9044.5|9043|153
1603304400000|2020-10-21 18:20:00|9045|9043.5|9045.3|9043.8|9045.6|9044.1|9044.7|9043.2|138
1603304700000|2020-10-21 18:25:00|9044.7|9043.2|9044.6|9043.1|9044.9|9043.4|9043.6|9042.1|161
1603305000000|2020-10-21 18:30:00|9044.5|9043|9045.8|9043.4|9046.1|9043.7|9044|9042|118
1603305300000|2020-10-21 18:35:00|9045.7|9043.3|9047|9044.6|9047.6|9045.8|9045.6|9043.2|140
1603305600000|2020-10-21 18:40:00|9046.9|9044.5|9047.5|9045.1|9047.7|9045.6|9045.6|9043.6|168
1603305900000|2020-10-21 18:45:00|9047.6|9045.2|9049.3|9046.9|9049.4|9047.3|9047.1|9045|191
1603306200000|2020-10-21 18:50:00|9049.2|9046.8|9049.5|9048|9050.1|9048.1|9048.5|9046.6|205
1603306500000|2020-10-21 18:55:00|9049.4|9047.9|9048|9046.5|9050.1|9048.4|9047|9045.2|367
1603306800000|2020-10-21 19:00:00|9048.1|9046.6|9047.1|9045.6|9049.1|9047.3|9046.9|9045.4|192
1603307100000|2020-10-21 19:05:00|9047|9045.5|9048.9|9047.4|9049.6|9048.1|9046.9|9045.4|201
1603307400000|2020-10-21 19:10:00|9049|9047.5|9048.7|9047.2|9050.2|9048.1|9048.5|9046.7|368
1603307700000|2020-10-21 19:15:00|9048.9|9047.4|9049.3|9047.8|9050|9048.4|9048.7|9046.7|217
1603308000000|2020-10-21 19:20:00|9049.4|9047.9|9048.5|9047|9049.9|9048|9048.4|9046.6|111
1603308300000|2020-10-21 19:25:00|9048.6|9047.1|9048.5|9047|9049.1|9047.2|9048.3|9046.4|73
1603308600000|2020-10-21 19:30:00|9048.9|9046.5|9048.5|9047|9049.3|9047.3|9047.1|9045.1|174
1603308900000|2020-10-21 19:35:00|9048.6|9047.1|9048.7|9047.2|9049.1|9047.3|9047|9045|214
1603309200000|2020-10-21 19:40:00|9048.8|9047.3|9050.3|9048.8|9050.7|9049.2|9048.6|9047.1|253
1603309500000|2020-10-21 19:45:00|9050.4|9048.9|9049.4|9047.9|9050.8|9049|9048.6|9047|169
1603309800000|2020-10-21 19:50:00|9049.5|9048|9050.4|9048.9|9050.6|9049|9049.3|9047.5|159
1603310100000|2020-10-21 19:55:00|9050.5|9049|9053|9051.5|9053.9|9051.8|9050.3|9048.4|455
1603310400000|2020-10-21 20:00:00|9053.2|9051.7|9053.2|9051.7|9054.9|9053|9051.4|9049.5|313
1603310700000|2020-10-21 20:05:00|9052.9|9051.4|9054.9|9053.4|9055.4|9053.4|9052.9|9051.4|104
1603311000000|2020-10-21 20:10:00|9054.8|9053.3|9055.2|9053.7|9055.8|9054.1|9054.1|9052.2|122
1603311300000|2020-10-21 20:15:00|9055.1|9053.6|9055.3|9052.9|9055.7|9053.8|9054.5|9052.6|91
1603311600000|2020-10-21 20:20:00|9054.6|9053.1|9056.5|9054.1|9057.1|9055.2|9054.5|9052.7|112
1603311900000|2020-10-21 20:25:00|9056.6|9054.2|9056.9|9055.4|9057.8|9056.1|9055.1|9053.3|149
1603312200000|2020-10-21 20:30:00|9056.8|9055.3|9055|9053.5|9056.8|9055.3|9054.4|9052.9|120
1603312500000|2020-10-21 20:35:00|9054.8|9053.3|9054.7|9053.2|9055.7|9054|9054.5|9052.6|98
1603312800000|2020-10-21 20:40:00|9054.6|9053.1|9055.3|9052.9|9055.7|9053.6|9054.5|9052.6|122
1603313100000|2020-10-21 20:45:00|9055.4|9053|9054.6|9053.1|9055.5|9053.3|9054.5|9052.5|74
1603313400000|2020-10-21 20:50:00|9054.5|9053|9054.8|9052.4|9055.1|9053.1|9054|9051.9|111
1603313700000|2020-10-21 20:55:00|9054.9|9052.5|9055.9|9053.5|9056|9053.5|9053.4|9051|211
1603314000000|2020-10-21 21:00:00|9055.8|9053.4|9057.5|9053.9|9058.3|9054.2|9055.8|9052.2|36
1603314300000|2020-10-21 21:05:00|9058.3|9052.8|9054|9050.3|9060.6|9053.9|9048.1|9038.1|235
1603314600000|2020-10-21 21:10:00|9060.3|9050.2|9053.4|9043.4|9060.3|9050.4|9052.4|9042.4|195
1603314900000|2020-10-21 21:15:00|9053.3|9043.3|9053.7|9043.7|9054.6|9044.6|9051.6|9041.6|147
1603315200000|2020-10-21 21:20:00|9053.6|9043.6|9051.5|9044.2|9053.6|9044.2|9051.5|9041.9|101
1603315500000|2020-10-21 21:25:00|9052.9|9042.9|9052.4|9042.4|9053.2|9044.2|9051|9041|147
1603315800000|2020-10-21 21:30:00|9052.3|9042.3|9052.1|9042.1|9055.1|9045.1|9050.9|9040.9|642
1603316100000|2020-10-21 21:35:00|9052.5|9042.5|9052.5|9042.5|9054.8|9044.8|9051.4|9041.4|253
1603316400000|2020-10-21 21:40:00|9052.8|9042.8|9053.2|9043.2|9056.3|9046.3|9052.3|9042.3|650
1603316700000|2020-10-21 21:45:00|9053.4|9043.4|9053.8|9043.8|9054.7|9044.7|9052.7|9042.7|259
1603317000000|2020-10-21 21:50:00|9053.7|9043.7|9053.7|9043.7|9056.6|9046.6|9051.9|9041.9|720
1603317300000|2020-10-21 21:55:00|9053.4|9043.4|9054|9044|9055.4|9045.4|9052.7|9042.7|741
1603317600000|2020-10-21 22:00:00|9054.2|9044.2|9051.9|9048.9|9057.1|9049.2|9051.1|9043.9|402
1603317900000|2020-10-21 22:05:00|9051.8|9049|9050.7|9047.8|9052.7|9049.6|9049.9|9047.3|271
1603318200000|2020-10-21 22:10:00|9050.6|9047.9|9052|9049.6|9052.6|9050.2|9050.6|9047.7|180
1603318500000|2020-10-21 22:15:00|9051.9|9049.5|9052.6|9050.2|9053|9050.6|9051.7|9049.3|84
1603318800000|2020-10-21 22:20:00|9052.7|9050.3|9053.5|9051.1|9053.5|9051.1|9052.2|9049.8|109
1603319100000|2020-10-21 22:25:00|9053.4|9051|9054.3|9051.9|9054.3|9051.9|9053.2|9050.8|115
1603319400000|2020-10-21 22:30:00|9054.4|9052|9054.2|9051.8|9054.4|9052|9053.7|9051.3|86
1603319700000|2020-10-21 22:35:00|9054.3|9051.9|9055.3|9052.9|9056.1|9053.7|9054|9051.6|192
1603320000000|2020-10-21 22:40:00|9055|9052.6|9054.8|9052.4|9055.7|9053.3|9050.9|9048.5|499
1603320300000|2020-10-21 22:45:00|9054.7|9052.3|9054|9051.6|9055.2|9053.3|9053|9050.6|166
1603320600000|2020-10-21 22:50:00|9053.9|9051.5|9055.8|9053.4|9055.9|9053.7|9053.7|9051.3|104
1603320900000|2020-10-21 22:55:00|9055.7|9053.3|9056.4|9054|9056.5|9054.6|9055.2|9052.8|69
1603321200000|2020-10-21 23:00:00|9056.5|9054.1|9057.5|9055.1|9057.6|9055.7|9056.4|9054|148
1603321500000|2020-10-21 23:05:00|9057|9055.5|9058|9055.6|9058.3|9055.9|9057|9054.9|147
1603321800000|2020-10-21 23:10:00|9058.1|9055.7|9058.4|9056|9058.6|9056.2|9057.9|9055.5|89
1603322100000|2020-10-21 23:15:00|9058.5|9056.1|9058.5|9056.1|9058.6|9056.4|9057.8|9055.7|86
1603322400000|2020-10-21 23:20:00|9058.4|9056|9059.3|9056.9|9059.5|9057.4|9058.4|9056|96
1603322700000|2020-10-21 23:25:00|9059.4|9057|9059.1|9056.7|9059.6|9057.6|9058.9|9056.6|87
1603323000000|2020-10-21 23:30:00|9059|9056.6|9057.7|9056.2|9059.1|9056.7|9057.7|9055.6|45
1603323300000|2020-10-21 23:35:00|9058.1|9055.7|9059.4|9057|9059.6|9057.6|9057.7|9055.7|222
1603323600000|2020-10-21 23:40:00|9059.5|9057.1|9060.4|9058|9061.1|9059.1|9059.2|9057.1|214
1603323900000|2020-10-21 23:45:00|9060.3|9057.9|9060.7|9058.3|9061.1|9059.2|9059.8|9057.8|165
1603324200000|2020-10-21 23:50:00|9060.6|9058.2|9060.2|9057.8|9060.7|9058.5|9059.6|9057.2|104
1603324500000|2020-10-21 23:55:00|9060|9057.6|9060.9|9058.5|9061|9058.6|9059.3|9057.2|115
1603324800000|2020-10-22 00:00:00|9061|9058.6|9062.2|9059.8|9063.2|9061.1|9060.5|9058.4|329
1603325100000|2020-10-22 00:05:00|9062.3|9059.9|9062.6|9061.1|9063.4|9061.4|9062|9059.8|162
1603325400000|2020-10-22 00:10:00|9062.5|9061|9065.2|9063.7|9066.4|9064|9061.9|9059.9|244
1603325700000|2020-10-22 00:15:00|9065.3|9063.8|9064.9|9062.5|9066.5|9064.5|9064.4|9062.1|212
1603326000000|2020-10-22 00:20:00|9064.8|9062.4|9064.7|9062.3|9065.4|9063.4|9064.2|9062.2|138
1603326300000|2020-10-22 00:25:00|9064.6|9062.2|9066.3|9064.8|9066.8|9065.1|9064.4|9062.2|192
1603326600000|2020-10-22 00:30:00|9066.4|9064.9|9067|9064.6|9067.2|9065.2|9065.5|9063.6|210
1603326900000|2020-10-22 00:35:00|9066.9|9064.5|9066.8|9064.4|9067.3|9065.4|9065.8|9063.8|214
1603327200000|2020-10-22 00:40:00|9066.9|9064.5|9066|9064.5|9067|9065.1|9065.5|9063.5|201
1603327500000|2020-10-22 00:45:00|9065.9|9064.4|9066.7|9064.3|9066.7|9064.9|9065.4|9063.4|186
1603327800000|2020-10-22 00:50:00|9066.6|9064.2|9067.5|9065.1|9067.8|9065.8|9065.7|9063.5|190
1603328100000|2020-10-22 00:55:00|9067.6|9065.2|9066.3|9063.9|9067.7|9065.3|9065.3|9063.1|140
1603328400000|2020-10-22 01:00:00|9066.2|9063.8|9064.2|9062.7|9066.4|9064|9064.2|9062.3|162
1603328700000|2020-10-22 01:05:00|9064.3|9062.8|9065|9062.6|9065.7|9063.7|9064.2|9062.3|161
1603329000000|2020-10-22 01:10:00|9064.5|9063|9064.3|9061.9|9064.9|9063|9063.4|9061.5|104
1603329300000|2020-10-22 01:15:00|9064.4|9062|9063.8|9061.4|9064.5|9062.7|9063.5|9061.1|166
1603329600000|2020-10-22 01:20:00|9063.9|9061.5|9064.6|9062.2|9065|9063.1|9063.7|9061.3|135
1603329900000|2020-10-22 01:25:00|9064.5|9062.1|9066.2|9063.8|9066.2|9063.9|9063.3|9061.3|197
1603330200000|2020-10-22 01:30:00|9066.1|9063.7|9064.4|9062|9066.2|9063.8|9062.6|9060.2|251
1603330500000|2020-10-22 01:35:00|9064|9062.5|9063.8|9061.4|9065.3|9063.2|9063.7|9061.3|172
1603330800000|2020-10-22 01:40:00|9063.9|9061.5|9065.2|9062.8|9065.3|9063.4|9063.7|9061.3|144
1603331100000|2020-10-22 01:45:00|9065.1|9062.7|9064.9|9062.5|9065.3|9063.3|9064.1|9062.2|170
1603331400000|2020-10-22 01:50:00|9064.8|9062.4|9064.8|9063.3|9065.8|9063.5|9064|9062|124
1603331700000|2020-10-22 01:55:00|9065.3|9062.9|9067.7|9065.3|9068.2|9065.8|9064.9|9062.9|187
1603332000000|2020-10-22 02:00:00|9067.6|9065.2|9068|9066.5|9068.7|9066.6|9067.5|9065.2|191
1603332300000|2020-10-22 02:05:00|9067.8|9066.3|9069.5|9067.1|9070.2|9068.2|9067.8|9065.6|185
1603332600000|2020-10-22 02:10:00|9069|9067.5|9069.4|9067|9069.9|9068.1|9068.2|9066.1|171
1603332900000|2020-10-22 02:15:00|9069.5|9067.1|9070.5|9069|9070.9|9069.1|9068.9|9067|159
1603333200000|2020-10-22 02:20:00|9070.4|9068.9|9069.8|9068.3|9071.9|9070|9069.3|9067.3|179
1603333500000|2020-10-22 02:25:00|9070.2|9067.8|9070.1|9067.7|9070.4|9068.5|9069.1|9067.2|140
1603333800000|2020-10-22 02:30:00|9070|9067.6|9070.3|9067.9|9070.7|9069|9069.4|9067.4|178
1603334100000|2020-10-22 02:35:00|9070.6|9068.2|9070.5|9068.1|9070.6|9068.6|9069.8|9067.8|75
1603334400000|2020-10-22 02:40:00|9070.4|9068|9069.2|9067.7|9071.2|9069.2|9068.9|9067|163
1603334700000|2020-10-22 02:45:00|9069.3|9067.8|9070|9068.5|9070.9|9069|9069.2|9067.3|195
1603335000000|2020-10-22 02:50:00|9070.1|9068.6|9070.2|9067.8|9070.9|9069|9069.7|9067.7|89
1603335300000|2020-10-22 02:55:00|9070.1|9067.7|9069.7|9068.2|9070.7|9068.7|9069.6|9067.6|122
1603335600000|2020-10-22 03:00:00|9070.2|9067.8|9070.2|9067.8|9071.2|9069.2|9069.7|9067.8|96
1603335900000|2020-10-22 03:05:00|9070.1|9067.7|9069.7|9068.2|9070.5|9068.6|9069.6|9067.7|111
1603336200000|2020-10-22 03:10:00|9069.6|9068.1|9070.4|9068|9070.8|9068.9|9069.6|9067.7|98
1603336500000|2020-10-22 03:15:00|9070.3|9067.9|9069.9|9067.5|9070.4|9068.2|9069.2|9067.2|139
1603336800000|2020-10-22 03:20:00|9069.8|9067.4|9070.2|9068.7|9070.5|9068.8|9069.5|9067.4|67
1603337100000|2020-10-22 03:25:00|9070.1|9068.6|9070.9|9068.5|9071.4|9069.6|9069.8|9067.8|125
1603337400000|2020-10-22 03:30:00|9071|9068.6|9071.1|9068.7|9071.3|9069.5|9070.4|9068.3|98
1603337700000|2020-10-22 03:35:00|9071|9068.6|9071|9068.6|9071.3|9069.5|9070.4|9068.4|87
1603338000000|2020-10-22 03:40:00|9071.1|9068.7|9069.4|9067|9071.1|9068.9|9068.6|9066.7|75
1603338300000|2020-10-22 03:45:00|9069.3|9066.9|9069.4|9067.9|9069.9|9068|9069.1|9066.7|90
1603338600000|2020-10-22 03:50:00|9069.5|9068|9069.6|9068.1|9070.5|9068.7|9069.3|9067.5|124
1603338900000|2020-10-22 03:55:00|9069.7|9068.2|9069.8|9068.3|9070.5|9068.7|9069.5|9067.6|134
1603339200000|2020-10-22 04:00:00|9069.7|9068.2|9069.5|9068|9070.2|9068.3|9069.2|9067.3|136
1603339500000|2020-10-22 04:05:00|9069.4|9067.9|9070|9067.6|9070.4|9068.5|9069.4|9067.4|101
1603339800000|2020-10-22 04:10:00|9069.9|9067.5|9070.1|9067.7|9070.7|9068.8|9069.5|9067.5|85
1603340100000|2020-10-22 04:15:00|9069.6|9068.1|9069.6|9068.1|9070.2|9068.2|9069.5|9067.5|82
1603340400000|2020-10-22 04:20:00|9069.7|9068.2|9069.4|9067.9|9069.8|9068.2|9068.7|9066.8|98
1603340700000|2020-10-22 04:25:00|9069.3|9067.8|9068.1|9066.6|9069.6|9068.1|9067.9|9066|112
1603341000000|2020-10-22 04:30:00|9068.2|9066.7|9068.3|9065.9|9069|9067.2|9067.8|9065.8|83
1603341300000|2020-10-22 04:35:00|9067.5|9066|9067.6|9065.2|9068.6|9066.9|9066.9|9065.2|96
1603341600000|2020-10-22 04:40:00|9067.5|9065.1|9066.9|9064.5|9067.8|9066.1|9066|9064.4|108
1603341900000|2020-10-22 04:45:00|9066.8|9064.4|9065.7|9064.2|9066.9|9065|9065.7|9063.8|96
1603342200000|2020-10-22 04:50:00|9066.2|9063.8|9065.4|9063.9|9066.4|9064.5|9065.2|9063.4|78
1603342500000|2020-10-22 04:55:00|9065.3|9063.8|9066|9063.6|9066.4|9064.5|9065.2|9063.2|96
1603342800000|2020-10-22 05:00:00|9066.1|9063.7|9066.8|9064.4|9067.8|9065.9|9065.4|9063.6|116
1603343100000|2020-10-22 05:05:00|9066.3|9064.8|9065.7|9063.3|9066.8|9065.2|9065|9063.1|154
1603343400000|2020-10-22 05:10:00|9065.8|9063.4|9066.1|9063.7|9066.7|9064.9|9065.2|9063.3|120
1603343700000|2020-10-22 05:15:00|9066.2|9063.8|9066|9063.6|9066.2|9064.4|9065.4|9063.6|119
1603344000000|2020-10-22 05:20:00|9066.1|9063.7|9065.4|9063.9|9066.5|9064.6|9065.1|9063.5|109
1603344300000|2020-10-22 05:25:00|9065.3|9063.8|9064.2|9062.7|9065.5|9064|9064.1|9062.6|100
1603344600000|2020-10-22 05:30:00|9064.3|9062.8|9063.1|9061.6|9064.7|9063|9062.9|9061|170
1603344900000|2020-10-22 05:35:00|9063.2|9061.7|9064.2|9061.8|9064.3|9062.5|9063.1|9061.2|151
1603345200000|2020-10-22 05:40:00|9064.1|9061.7|9063.2|9061.7|9064.5|9062.5|9062.5|9060.8|141
1603345500000|2020-10-22 05:45:00|9063.3|9061.8|9063.2|9061.7|9063.9|9062.2|9062.9|9061.2|148
1603345800000|2020-10-22 05:50:00|9063.3|9061.8|9063|9061.5|9063.9|9061.9|9062.3|9060.7|137
1603346100000|2020-10-22 05:55:00|9063.1|9061.6|9062.9|9060.5|9064|9062|9062.2|9060.4|135
1603346400000|2020-10-22 06:00:00|9062.8|9060.4|9061.2|9059.7|9062.8|9060.6|9060.4|9058.5|257
1603346700000|2020-10-22 06:05:00|9060.9|9059.4|9060.8|9059.3|9061.4|9059.8|9060.4|9058.6|129
1603347000000|2020-10-22 06:10:00|9060.7|9059.2|9061.1|9058.7|9061.1|9059.5|9059.9|9058.2|144
1603347300000|2020-10-22 06:15:00|9060.9|9059.4|9059.4|9057.9|9061.4|9059.6|9059|9057.2|145
1603347600000|2020-10-22 06:20:00|9059.7|9058.2|9059.2|9057.7|9060.4|9058.7|9058.8|9056.9|199
1603347900000|2020-10-22 06:25:00|9059.5|9058|9060.6|9059.1|9061.2|9059.2|9058.1|9056.2|214
1603348200000|2020-10-22 06:30:00|9061.1|9058.7|9059.9|9058.4|9061.1|9059.2|9059.2|9057.3|150
1603348500000|2020-10-22 06:35:00|9060.3|9058.8|9060.8|9059.3|9060.9|9059.4|9059.5|9058|225
1603348800000|2020-10-22 06:40:00|9061|9059.5|9061.5|9060|9061.8|9060.3|9059.6|9058.1|249
1603349100000|2020-10-22 06:45:00|9061.4|9059.9|9060.4|9058.9|9061.7|9060.2|9060.3|9058.8|204
1603349400000|2020-10-22 06:50:00|9060.3|9058.8|9060.7|9059.2|9061.2|9059.2|9059|9057.5|295
1603349700000|2020-10-22 06:55:00|9061|9059.5|9061.5|9059.1|9063.5|9061.8|9059.9|9057.9|247
1603350000000|2020-10-22 07:00:00|9061.6|9059.2|9065.6|9064.1|9066|9064.3|9060.3|9058.8|452
1603350300000|2020-10-22 07:05:00|9065.5|9064|9065.3|9063.8|9068.6|9067.1|9063.7|9061.9|492
1603350600000|2020-10-22 07:10:00|9064.8|9063.3|9064|9062.5|9066|9064.4|9063.8|9062.2|491
1603350900000|2020-10-22 07:15:00|9063.9|9062.4|9063|9061.5|9066.3|9064.8|9062.9|9061|600
1603351200000|2020-10-22 07:20:00|9063.1|9061.6|9061.3|9059.8|9064.6|9063.1|9059.9|9058.1|507
1603351500000|2020-10-22 07:25:00|9061.4|9059.9|9058.3|9056.8|9062.2|9060.7|9056|9054.5|517
1603351800000|2020-10-22 07:30:00|9058.2|9056.7|9057.3|9055.8|9061|9059.2|9057.2|9055.2|464
1603352100000|2020-10-22 07:35:00|9057.4|9055.9|9056.5|9055|9058.4|9056.6|9054.9|9052.9|439
1603352400000|2020-10-22 07:40:00|9056.4|9054.9|9059.8|9058.3|9060.8|9058.8|9055.5|9054|353
1603352700000|2020-10-22 07:45:00|9059.9|9058.4|9059.1|9057.6|9062.4|9060.5|9057.9|9056|512
1603353000000|2020-10-22 07:50:00|9059|9057.5|9059.3|9057.8|9060.9|9059|9057.9|9056.4|349
1603353300000|2020-10-22 07:55:00|9059.4|9057.9|9062.2|9060.7|9063|9061.5|9058|9056.3|351
1603353600000|2020-10-22 08:00:00|9062.3|9060.8|9063|9061.5|9067.3|9065.7|9062.2|9060.4|457
1603353900000|2020-10-22 08:05:00|9063.1|9061.6|9065.3|9063.8|9066.2|9064.7|9061.7|9060.2|472
1603354200000|2020-10-22 08:10:00|9065.2|9063.7|9067.7|9066.2|9070.1|9068.6|9063.5|9062|378
1603354500000|2020-10-22 08:15:00|9067.8|9066.3|9071.3|9069.8|9072.9|9071|9067.8|9066.2|454
1603354800000|2020-10-22 08:20:00|9071.2|9069.7|9068.5|9067|9071.7|9069.9|9067.7|9066.1|330
1603355100000|2020-10-22 08:25:00|9068.6|9067.1|9067.2|9065.7|9069.6|9067.8|9066|9064.3|477
1603355400000|2020-10-22 08:30:00|9067.4|9065.9|9066.1|9064.6|9068.4|9066.4|9066|9064.2|310
1603355700000|2020-10-22 08:35:00|9066|9064.5|9069.7|9068.2|9071.7|9069.6|9065|9063.4|355
1603356000000|2020-10-22 08:40:00|9069.8|9068.3|9069.4|9067.9|9071.5|9070|9069.1|9067.6|297
1603356300000|2020-10-22 08:45:00|9069.3|9067.8|9071|9069.5|9071.2|9069.7|9068|9066.5|333
1603356600000|2020-10-22 08:50:00|9071.1|9069.6|9068.4|9066|9071.3|9069.6|9067.6|9065.3|347
1603356900000|2020-10-22 08:55:00|9068.5|9066.1|9068.8|9067.3|9071|9069.5|9068|9065.9|353
1603357200000|2020-10-22 09:00:00|9068.9|9067.4|9070.8|9069.3|9071|9069.5|9067.9|9066.4|387
1603357500000|2020-10-22 09:05:00|9070.7|9069.2|9070.2|9068.7|9071.8|9070.1|9069.1|9067.6|370
1603357800000|2020-10-22 09:10:00|9070.1|9068.6|9071.9|9070.4|9074|9072.2|9069.7|9068.2|476
1603358100000|2020-10-22 09:15:00|9072|9070.5|9068.7|9067.2|9072.5|9070.8|9067.9|9066.1|394
1603358400000|2020-10-22 09:20:00|9068.6|9067.1|9067.3|9065.8|9069.1|9067.6|9066.8|9065.2|435
1603358700000|2020-10-22 09:25:00|9067.2|9065.7|9065.2|9063.7|9067.8|9066.2|9064.8|9063.3|369
1603359000000|2020-10-22 09:30:00|9065.1|9063.6|9070.7|9069.2|9071.3|9069.8|9065.1|9063.6|366
1603359300000|2020-10-22 09:35:00|9071.1|9069.6|9073.6|9072.1|9073.7|9072.2|9070.7|9069.2|303
1603359600000|2020-10-22 09:40:00|9073.5|9072|9074.6|9073.1|9076|9074.2|9073|9071.5|287
1603359900000|2020-10-22 09:45:00|9074.7|9073.2|9076|9074.5|9076.2|9074.7|9073.6|9072.1|311
1603360200000|2020-10-22 09:50:00|9076.1|9074.6|9071.6|9069.2|9076.2|9074.6|9070.6|9068.2|428
1603360500000|2020-10-22 09:55:00|9071|9068.6|9070|9068.5|9071.6|9069.8|9068.5|9067|304
1603360800000|2020-10-22 10:00:00|9070.1|9068.6|9073.6|9072.1|9074|9072.5|9070.1|9068.6|253
1603361100000|2020-10-22 10:05:00|9073.5|9072|9071.6|9070.1|9075.7|9074.2|9071.5|9069.9|423
1603361400000|2020-10-22 10:10:00|9071.5|9070|9073.2|9071.7|9074.5|9072.9|9071.1|9069.4|400
1603361700000|2020-10-22 10:15:00|9073.1|9071.6|9068.5|9067|9073.6|9072.1|9067.9|9066.1|458
1603362000000|2020-10-22 10:20:00|9068.4|9066.9|9068.1|9065.7|9068.7|9067.2|9066|9064|473
1603362300000|2020-10-22 10:25:00|9068|9065.6|9068.5|9066.1|9068.6|9066.7|9066.6|9064.6|330
1603362600000|2020-10-22 10:30:00|9068.6|9066.2|9069.4|9067.9|9070.2|9068.7|9067.4|9065.4|308
1603362900000|2020-10-22 10:35:00|9069.5|9068|9068.3|9066.8|9070.3|9068.8|9068.1|9065.9|275
1603363200000|2020-10-22 10:40:00|9068.2|9066.7|9070.7|9069.2|9071.1|9069.5|9067.6|9065.7|280
1603363500000|2020-10-22 10:45:00|9070.9|9069.4|9075|9073.5|9075.7|9073.7|9070.4|9068.5|388
1603363800000|2020-10-22 10:50:00|9075.2|9073.7|9076.2|9074.7|9076.6|9075.1|9074.8|9073.3|274
1603364100000|2020-10-22 10:55:00|9076.3|9074.8|9077.3|9075.8|9077.4|9075.9|9075.2|9073.7|329
1603364400000|2020-10-22 11:00:00|9077.4|9075.9|9080.2|9078.7|9081.4|9079.9|9076.8|9074.9|434
1603364700000|2020-10-22 11:05:00|9080.3|9078.8|9077.8|9076.3|9080.7|9078.8|9077.3|9075.7|368
1603365000000|2020-10-22 11:10:00|9078|9076.5|9078.1|9076.6|9079|9077.5|9077|9075.3|295
1603365300000|2020-10-22 11:15:00|9078.2|9076.7|9075|9073.5|9078.4|9076.9|9074.3|9072.5|379
1603365600000|2020-10-22 11:20:00|9075.1|9073.6|9076|9074.5|9076.3|9074.6|9074.4|9072.7|275
1603365900000|2020-10-22 11:25:00|9075.9|9074.4|9076.3|9074.8|9077|9075.3|9074.8|9073.3|367
1603366200000|2020-10-22 11:30:00|9076.5|9075|9078.5|9077|9078.9|9077.2|9075.5|9073.5|307
1603366500000|2020-10-22 11:35:00|9078.4|9076.9|9077|9074.6|9079.6|9077.7|9076.1|9074.2|417
1603366800000|2020-10-22 11:40:00|9076.9|9074.5|9075.4|9073|9077.6|9075.8|9074.7|9072.8|271
1603367100000|2020-10-22 11:45:00|9075.5|9073.1|9077.8|9076.3|9079.2|9077.7|9074.9|9072.9|363
1603367400000|2020-10-22 11:50:00|9077.7|9076.2|9073.1|9071.6|9077.7|9076.2|9073.1|9071.3|464
1603367700000|2020-10-22 11:55:00|9073.2|9071.7|9072.4|9070.9|9074.3|9072.8|9072.3|9070.2|273
1603368000000|2020-10-22 12:00:00|9072.2|9070.7|9070.5|9069|9072.8|9071|9070.4|9068.9|341
1603368300000|2020-10-22 12:05:00|9070.7|9069.2|9070.4|9068.9|9072.2|9070.6|9070.2|9068.7|246
1603368600000|2020-10-22 12:10:00|9070.3|9068.8|9074.4|9072.9|9074.4|9072.9|9070|9068.5|342
1603368900000|2020-10-22 12:15:00|9074.5|9073|9074.5|9073|9077|9075.5|9073.6|9071.5|354
1603369200000|2020-10-22 12:20:00|9074.4|9072.9|9075.7|9074.2|9077.3|9075.4|9074.1|9072.6|312
1603369500000|2020-10-22 12:25:00|9075.8|9074.3|9072.2|9069.6|9076.3|9074.8|9072|9069.6|271
1603369800000|2020-10-22 12:30:00|9072.4|9069.5|9071.3|9069.8|9077.4|9075.6|9069.7|9068.2|494
1603370100000|2020-10-22 12:35:00|9071.2|9069.7|9069.6|9068.1|9073.5|9071.6|9069.5|9067.6|476
1603370400000|2020-10-22 12:40:00|9069.7|9068.2|9068|9066.5|9070.3|9068.5|9067.3|9065.7|427
1603370700000|2020-10-22 12:45:00|9068.1|9066.6|9068.2|9066.7|9069.9|9068.2|9067.6|9065.7|311
1603371000000|2020-10-22 12:50:00|9068.1|9066.6|9066.4|9064.9|9069.1|9067.4|9066|9064.5|293
1603371300000|2020-10-22 12:55:00|9066.3|9064.8|9066.7|9065.2|9069.1|9067.6|9065.9|9064.4|275
1603371600000|2020-10-22 13:00:00|9066.8|9065.3|9066.5|9065|9068.8|9067.3|9066|9064.2|306
1603371900000|2020-10-22 13:05:00|9066.6|9065.1|9067.3|9065.8|9067.9|9065.9|9065.9|9064.4|255
1603372200000|2020-10-22 13:10:00|9067.2|9065.7|9067.1|9065.6|9068.1|9066.2|9063.7|9062.2|342
1603372500000|2020-10-22 13:15:00|9067|9065.5|9063.8|9062.3|9068.1|9066.2|9063.7|9061.7|369
1603372800000|2020-10-22 13:20:00|9063.7|9062.2|9064.2|9062.7|9065.8|9064.3|9063|9061.5|363
1603373100000|2020-10-22 13:25:00|9064.1|9062.6|9064.5|9062.1|9065|9063.5|9062.9|9061.2|350
1603373400000|2020-10-22 13:30:00|9064.1|9062.6|9065|9063.5|9066.8|9064.9|9064|9062.4|386
1603373700000|2020-10-22 13:35:00|9064.9|9063.4|9069.2|9067.7|9070|9068.1|9064.9|9063.1|401
1603374000000|2020-10-22 13:40:00|9069.3|9067.8|9072.1|9070.6|9072.5|9070.8|9068.5|9067|470
1603374300000|2020-10-22 13:45:00|9072.2|9070.7|9072.7|9071.2|9073.9|9072.2|9070.5|9069|458
1603374600000|2020-10-22 13:50:00|9072.8|9071.3|9070.4|9068.9|9074|9072.3|9070.1|9068.4|406
1603374900000|2020-10-22 13:55:00|9070.2|9068.7|9073.5|9071.1|9074.2|9071.8|9069.8|9068.2|363
1603375200000|2020-10-22 14:00:00|9073.3|9070.9|9075.6|9074.1|9077.3|9075.5|9073|9070.7|501
1603375500000|2020-10-22 14:05:00|9075.8|9074.3|9073|9071.5|9077.2|9075.4|9072.6|9071.1|465
1603375800000|2020-10-22 14:10:00|9072.9|9071.4|9072.3|9070.8|9074|9072.3|9071.6|9070.1|465
1603376100000|2020-10-22 14:15:00|9072.5|9071|9070.2|9068.7|9075.3|9073.8|9069.3|9067.5|454
1603376400000|2020-10-22 14:20:00|9070.3|9068.8|9074.3|9072.8|9075.3|9073.8|9069.6|9068.1|355
1603376700000|2020-10-22 14:25:00|9074.2|9072.7|9074.7|9072.3|9075|9073|9072.4|9070.5|278
1603377000000|2020-10-22 14:30:00|9074.3|9072.8|9077|9075.5|9077|9075.5|9072.9|9071.4|434
1603377300000|2020-10-22 14:35:00|9076.9|9075.4|9075.4|9073.9|9077.8|9076|9073.6|9072.1|367
1603377600000|2020-10-22 14:40:00|9075.5|9074|9076.6|9075.1|9077.4|9075.5|9074.4|9072.9|365
1603377900000|2020-10-22 14:45:00|9076.7|9075.2|9075.4|9073.9|9077.8|9076.2|9075.3|9073.6|499
1603378200000|2020-10-22 14:50:00|9075.5|9074|9068.8|9067.3|9076.5|9074.6|9067.7|9065.8|654
1603378500000|2020-10-22 14:55:00|9068.9|9067.4|9070|9068.5|9072.3|9070.5|9068.9|9067.1|509
1603378800000|2020-10-22 15:00:00|9070.1|9068.6|9070.4|9068.9|9071.5|9070|9069.4|9067.7|439
1603379100000|2020-10-22 15:05:00|9070.8|9068.4|9072.8|9071.3|9072.9|9071.4|9070.1|9068.4|318
1603379400000|2020-10-22 15:10:00|9072.7|9071.2|9070.6|9068.2|9075.1|9073|9070.2|9068.2|308
1603379700000|2020-10-22 15:15:00|9070.7|9068.3|9073.3|9071.8|9074|9072.5|9070.3|9068.3|413
1603380000000|2020-10-22 15:20:00|9073.4|9071.9|9069.6|9068.1|9073.6|9072.1|9068|9066.5|400
1603380300000|2020-10-22 15:25:00|9069.7|9068.2|9069.1|9067.6|9071.7|9069.7|9068.5|9067|341
1603380600000|2020-10-22 15:30:00|9069.3|9067.8|9068.8|9067.3|9069.9|9068.3|9068.2|9066.6|287
1603380900000|2020-10-22 15:35:00|9068.9|9067.4|9070.6|9069.1|9070.9|9069.2|9067.8|9065.9|254
1603381200000|2020-10-22 15:40:00|9070.7|9069.2|9070.3|9068.8|9071.1|9069.6|9068.5|9066.6|326
1603381500000|2020-10-22 15:45:00|9070.4|9068.9|9070.4|9068.9|9072.1|9070.5|9070.3|9068.8|285
1603381800000|2020-10-22 15:50:00|9070.3|9068.8|9070.8|9069.3|9072.6|9071|9069.8|9068.3|250
1603382100000|2020-10-22 15:55:00|9070.9|9069.4|9075.3|9073.8|9075.4|9073.9|9070.1|9068.5|294
1603382400000|2020-10-22 16:00:00|9075.4|9073.9|9076.7|9075.2|9077|9075.4|9075.2|9073.7|350
1603382700000|2020-10-22 16:05:00|9076.8|9075.3|9075.9|9074.4|9076.9|9075.3|9075.4|9073.5|190
1603383000000|2020-10-22 16:10:00|9075.8|9074.3|9075.9|9074.4|9076.9|9075.4|9075.3|9073.8|215
1603383300000|2020-10-22 16:15:00|9075.8|9074.3|9076.2|9074.7|9076.8|9075.3|9075.3|9073.7|237
1603383600000|2020-10-22 16:20:00|9076.1|9074.6|9076.7|9075.2|9076.8|9075.3|9075.3|9073.8|159
1603383900000|2020-10-22 16:25:00|9076.6|9075.1|9073|9071.5|9076.8|9075.2|9072.9|9071.2|375
1603384200000|2020-10-22 16:30:00|9073.1|9071.6|9073.9|9072.4|9075.3|9073.4|9073|9070.8|271
1603384500000|2020-10-22 16:35:00|9073.8|9072.3|9075.3|9073.8|9075.4|9073.9|9073.8|9072.3|140
1603384800000|2020-10-22 16:40:00|9075.2|9073.7|9074.5|9073|9076.1|9074.6|9074.5|9072.6|190
1603385100000|2020-10-22 16:45:00|9074.6|9073.1|9073.7|9072.2|9075.2|9073.6|9073.5|9071.8|130
1603385400000|2020-10-22 16:50:00|9073.8|9072.3|9072.9|9071.4|9074.3|9072.8|9072.1|9070.6|185
1603385700000|2020-10-22 16:55:00|9073|9071.5|9073.5|9072|9073.7|9072.2|9072.4|9070.8|199
1603386000000|2020-10-22 17:00:00|9073.6|9072.1|9073.9|9072.4|9074.4|9072.9|9073.5|9072|244
1603386300000|2020-10-22 17:05:00|9073.8|9072.3|9072.6|9071.1|9074.2|9072.7|9072.3|9070.6|141
1603386600000|2020-10-22 17:10:00|9072.7|9071.2|9071.1|9069.6|9072.9|9071.4|9070.7|9069.2|224
1603386900000|2020-10-22 17:15:00|9071|9069.5|9070.5|9069|9071.1|9069.6|9069.4|9067.7|230
1603387200000|2020-10-22 17:20:00|9070.4|9068.9|9069.5|9068|9070.6|9069.1|9069.3|9067.4|151
1603387500000|2020-10-22 17:25:00|9069.4|9067.9|9069.6|9068.1|9070.4|9068.9|9069.4|9067.9|155
1603387800000|2020-10-22 17:30:00|9069.5|9068|9069.3|9067.8|9069.6|9068.1|9067.8|9066.3|191
1603388100000|2020-10-22 17:35:00|9069.2|9067.7|9069.5|9068|9069.7|9068.2|9068.9|9067.4|131
1603388400000|2020-10-22 17:40:00|9069.3|9067.8|9070.4|9068.9|9070.4|9068.9|9068.9|9067.4|182
1603388700000|2020-10-22 17:45:00|9070.3|9068.8|9072.1|9070.6|9073.3|9071.8|9070.3|9068.8|213
1603389000000|2020-10-22 17:50:00|9072|9070.5|9072.2|9070.7|9072.2|9070.7|9070.3|9068.8|206
1603389300000|2020-10-22 17:55:00|9072.1|9070.6|9072.2|9070.7|9072.7|9071.2|9071.3|9069.8|177
1603389600000|2020-10-22 18:00:00|9072.3|9070.8|9072.5|9071|9072.6|9071.1|9071.3|9069.4|161
1603389900000|2020-10-22 18:05:00|9072.3|9070.8|9073|9071.5|9073.6|9071.6|9072.2|9070.7|148
1603390200000|2020-10-22 18:10:00|9072.9|9071.4|9073|9071.5|9073.6|9072.1|9072.7|9071|117
1603390500000|2020-10-22 18:15:00|9072.9|9071.4|9073.9|9072.4|9074.7|9072.6|9072.4|9070.9|171
1603390800000|2020-10-22 18:20:00|9073.8|9072.3|9072.8|9071.3|9074|9072.4|9072.7|9071.2|102
1603391100000|2020-10-22 18:25:00|9072.7|9071.2|9072.9|9071.4|9073|9071.5|9072.2|9070.7|88
1603391400000|2020-10-22 18:30:00|9073|9071.5|9072.8|9071.3|9073.5|9072|9072.8|9071.3|121
1603391700000|2020-10-22 18:35:00|9072.2|9070.7|9073|9071.5|9073.4|9071.9|9071.4|9069.5|141
1603392000000|2020-10-22 18:40:00|9072.9|9071.4|9073.7|9072.2|9074|9072.3|9072.9|9071.4|166
1603392300000|2020-10-22 18:45:00|9073.8|9072.3|9073.2|9071.7|9073.8|9072.3|9072.8|9071.3|155
1603392600000|2020-10-22 18:50:00|9073.1|9071.6|9073.8|9072.3|9074.2|9072.7|9072.9|9071.4|129
1603392900000|2020-10-22 18:55:00|9073.9|9072.4|9073.7|9072.2|9075.4|9073.8|9073.4|9071.9|380
1603393200000|2020-10-22 19:00:00|9074.2|9071.8|9072.7|9070.3|9074.9|9073.1|9072.4|9070.2|274
1603393500000|2020-10-22 19:05:00|9072.8|9070.4|9073.7|9071.3|9074.2|9072.1|9072.2|9069.9|332
1603393800000|2020-10-22 19:10:00|9073.6|9071.2|9073.2|9071.7|9074|9072.1|9072.9|9071|209
1603394100000|2020-10-22 19:15:00|9073.3|9071.8|9072.9|9071.4|9073.6|9072|9072.8|9071.2|121
1603394400000|2020-10-22 19:20:00|9073|9071.5|9073.7|9072.2|9074|9072.5|9072.9|9071.4|113
1603394700000|2020-10-22 19:25:00|9073.8|9072.3|9072.5|9071|9074.1|9072.6|9072.5|9071|148
1603395000000|2020-10-22 19:30:00|9072.6|9071.1|9071.2|9069.7|9072.7|9071.2|9071.1|9069.6|111
1603395300000|2020-10-22 19:35:00|9071.7|9070.2|9072|9070.5|9072.3|9070.8|9071.2|9069.7|128
1603395600000|2020-10-22 19:40:00|9072.1|9070.6|9071.7|9070.2|9072.7|9071.2|9071.3|9069.8|127
1603395900000|2020-10-22 19:45:00|9071.8|9070.3|9071.9|9070.4|9072.2|9070.7|9071|9069.3|156
1603396200000|2020-10-22 19:50:00|9071.8|9070.3|9072|9070.5|9072.3|9070.8|9071.5|9070|95
1603396500000|2020-10-22 19:55:00|9072.1|9070.6|9074.6|9073.1|9075.2|9073.5|9072|9070.5|311
1603396800000|2020-10-22 20:00:00|9074.7|9073.2|9073.6|9072.1|9077.1|9075.6|9072.9|9071.4|235
1603397100000|2020-10-22 20:05:00|9073.7|9072.2|9073.8|9072.3|9074.3|9072.7|9073.4|9071.8|94
1603397400000|2020-10-22 20:10:00|9073.9|9072.4|9073.9|9072.4|9074|9072.5|9073.5|9072|67
1603397700000|2020-10-22 20:15:00|9074|9072.5|9074.3|9072.8|9074.8|9073|9073.7|9071.7|75
1603398000000|2020-10-22 20:20:00|9074.2|9072.7|9074.7|9073.2|9074.9|9073.4|9074|9072.5|87
1603398300000|2020-10-22 20:25:00|9074.6|9073.1|9073.5|9072|9075.1|9073.3|9072.7|9071|125
1603398600000|2020-10-22 20:30:00|9073.6|9072.1|9073.7|9072.2|9074.2|9072.3|9073.5|9071.6|40
1603398900000|2020-10-22 20:35:00|9074.2|9071.8|9073|9071.5|9074.2|9072.4|9072.5|9070.7|52
1603399200000|2020-10-22 20:40:00|9073.1|9071.6|9073|9071.5|9074.1|9072.2|9072.7|9070.7|85
1603399500000|2020-10-22 20:45:00|9072.9|9071.4|9073.2|9070.8|9073.4|9071.6|9072.2|9070.4|94
1603399800000|2020-10-22 20:50:00|9073.3|9070.9|9073.2|9070.8|9073.7|9071.5|9073|9070.7|82
1603400100000|2020-10-22 20:55:00|9073.1|9070.7|9073.5|9069.1|9073.8|9071.3|9072.3|9069.1|162
1603400400000|2020-10-22 21:00:00|9073.6|9069.2|9073|9070.4|9073.6|9070.8|9072.1|9069.1|57
1603400700000|2020-10-22 21:05:00|9072.8|9070.2|9074.4|9069.4|9075|9070.9|9072.7|9068|123
1603401000000|2020-10-22 21:10:00|9073.6|9070|9073.1|9069.1|9075.7|9071.2|9072.8|9068.6|156
1603401300000|2020-10-22 21:15:00|9073|9069.3|9072.8|9069.4|9073.1|9069.8|9071.4|9068.9|155
1603401600000|2020-10-22 21:20:00|9072.9|9069|9072.9|9069|9073.2|9070.1|9072.5|9068.8|172
1603401900000|2020-10-22 21:25:00|9073|9069.2|9072.3|9069.4|9073.1|9069.5|9071.4|9064.9|237
1603402200000|2020-10-22 21:30:00|9072.5|9068.5|9076.8|9068.7|9077.7|9070.1|9072.5|9066.5|825
1603402500000|2020-10-22 21:35:00|9076.9|9069.1|9075.8|9065.8|9077.8|9069.1|9074.3|9064.6|763
1603402800000|2020-10-22 21:40:00|9076|9066|9074.2|9065.3|9076.6|9067.9|9073.4|9063.8|467
1603403100000|2020-10-22 21:45:00|9075|9065.5|9076.3|9068.3|9077.3|9069.3|9074.2|9065.1|549
1603403400000|2020-10-22 21:50:00|9076.9|9069.6|9076|9068.1|9077.5|9069.7|9075.7|9066.7|449
1603403700000|2020-10-22 21:55:00|9076.8|9068|9077.3|9069.3|9077.4|9069.5|9075.7|9065.7|508
1603404000000|2020-10-22 22:00:00|9077.1|9069.4|9074.8|9071.9|9077.1|9072.5|9073.8|9068.4|479
1603404300000|2020-10-22 22:05:00|9074.7|9071.8|9074|9071.5|9074.8|9072.1|9073.6|9070.9|152
1603404600000|2020-10-22 22:10:00|9073.9|9071.6|9073.7|9071.3|9075.2|9072.4|9073.7|9071.2|125
1603404900000|2020-10-22 22:15:00|9073.8|9071.4|9073.8|9071.4|9074|9071.6|9073.4|9071|81
1603405200000|2020-10-22 22:20:00|9073.9|9071.5|9073.8|9071.4|9074|9071.6|9073.4|9071|85
1603405500000|2020-10-22 22:25:00|9073.7|9071.3|9073.1|9070.7|9073.9|9071.5|9072.8|9070.4|84
1603405800000|2020-10-22 22:30:00|9073.2|9070.8|9073.7|9071.3|9074.3|9071.9|9073.2|9070.8|108
1603406100000|2020-10-22 22:35:00|9073.6|9071.2|9073.9|9071.5|9074.3|9071.9|9072.8|9070.4|203
1603406400000|2020-10-22 22:40:00|9073.8|9071.4|9074|9071.6|9074.8|9072.4|9073.7|9071.3|124
1603406700000|2020-10-22 22:45:00|9073.9|9071.5|9074.6|9072.2|9075.1|9072.7|9073.5|9071.1|125
1603407000000|2020-10-22 22:50:00|9074.5|9072.1|9073.6|9071.2|9074.6|9072.2|9073.5|9071.1|70
1603407300000|2020-10-22 22:55:00|9073.5|9071.1|9073.1|9070.7|9073.8|9071.4|9072.8|9070.4|82
1603407600000|2020-10-22 23:00:00|9073|9070.6|9073.8|9071.4|9073.9|9071.5|9072.8|9070.4|67
1603407900000|2020-10-22 23:05:00|9073.9|9071.5|9074.6|9072.2|9074.8|9072.4|9073.6|9071.4|70
1603408200000|2020-10-22 23:10:00|9074.7|9072.3|9074.6|9072.2|9075.1|9072.7|9073.8|9071.4|90
1603408500000|2020-10-22 23:15:00|9074.5|9072.1|9073.9|9071.5|9074.6|9072.6|9073.3|9071.2|171
1603408800000|2020-10-22 23:20:00|9073.8|9071.4|9074.5|9072.1|9074.7|9072.3|9073.4|9071.4|92
1603409100000|2020-10-22 23:25:00|9074.4|9072|9074.2|9071.8|9074.7|9072.3|9073.8|9071.4|90
1603409400000|2020-10-22 23:30:00|9074.1|9071.7|9073.4|9071.9|9074.6|9072.4|9073.3|9071.3|126
1603409700000|2020-10-22 23:35:00|9073.8|9071.4|9073.9|9071.5|9074|9072.1|9073.3|9071.4|57
1603410000000|2020-10-22 23:40:00|9073.8|9071.4|9074.8|9072.4|9074.8|9072.4|9073.7|9071.4|79
1603410300000|2020-10-22 23:45:00|9074.7|9072.3|9076.4|9074|9077|9074.6|9074.7|9072.3|133
1603410600000|2020-10-22 23:50:00|9076.3|9073.9|9077.2|9074.8|9077.3|9075|9076|9073.6|132
1603410900000|2020-10-22 23:55:00|9077.1|9074.7|9077.8|9075.4|9078.3|9076.1|9077.1|9074.7|142
1603411200000|2020-10-23 00:00:00|9077.9|9075.5|9081.9|9079.5|9082.9|9080.5|9077.4|9075.3|358
1603411500000|2020-10-23 00:05:00|9081.8|9079.4|9087.9|9085.5|9092|9089.6|9081.3|9078.9|428
1603411800000|2020-10-23 00:10:00|9088.2|9085.8|9087|9084.6|9089.2|9086.8|9086.8|9084.4|264
1603412100000|2020-10-23 00:15:00|9086.9|9084.5|9088.6|9086.2|9090.3|9087.9|9086|9083.6|346
1603412400000|2020-10-23 00:20:00|9088.5|9086.1|9087.8|9085.4|9088.6|9086.2|9086.7|9084.3|153
1603412700000|2020-10-23 00:25:00|9087.7|9085.3|9087.1|9084.7|9088|9085.6|9086.6|9084.3|175
1603413000000|2020-10-23 00:30:00|9087|9084.6|9091|9088.6|9092.6|9090.2|9086.9|9084.5|404
1603413300000|2020-10-23 00:35:00|9090.9|9088.5|9091.6|9089.2|9092.8|9090.5|9090.3|9087.9|205
1603413600000|2020-10-23 00:40:00|9091.7|9089.3|9092.8|9090.4|9093.6|9091.2|9091|9089|277
1603413900000|2020-10-23 00:45:00|9092.9|9090.5|9086.6|9084.2|9093.1|9091|9086.2|9083.8|435
1603414200000|2020-10-23 00:50:00|9086.3|9083.9|9080.8|9078.4|9087|9085|9078.8|9076.4|559
1603414500000|2020-10-23 00:55:00|9080.4|9078|9080.9|9078.5|9082.7|9080.3|9080|9077.9|382
1603414800000|2020-10-23 01:00:00|9081|9078.6|9082.4|9080|9082.7|9080.3|9080|9077.8|189
1603415100000|2020-10-23 01:05:00|9082.3|9079.9|9081.1|9078.7|9083.1|9080.7|9080.3|9077.9|209
1603415400000|2020-10-23 01:10:00|9081.2|9078.8|9080.4|9078|9082.1|9080|9080|9077.6|220
1603415700000|2020-10-23 01:15:00|9080.9|9078.5|9077.6|9075.2|9081|9078.6|9077|9075|276
1603416000000|2020-10-23 01:20:00|9077.7|9075.3|9078.4|9076|9078.6|9076.6|9077|9074.9|265
1603416300000|2020-10-23 01:25:00|9078.3|9075.9|9075.9|9073.5|9078.5|9076.3|9074.8|9072.9|278
1603416600000|2020-10-23 01:30:00|9076|9073.6|9076.9|9074.5|9077.7|9075.3|9075.9|9073.5|227
1603416900000|2020-10-23 01:35:00|9076.8|9074.4|9076.3|9073.9|9076.9|9074.5|9074.5|9072.3|230
1603417200000|2020-10-23 01:40:00|9076.2|9073.8|9075.2|9072.8|9076.4|9074.1|9074.7|9072.6|166
1603417500000|2020-10-23 01:45:00|9075.3|9072.9|9074.9|9072.5|9076.7|9074.3|9073.5|9071.1|195
1603417800000|2020-10-23 01:50:00|9074.8|9072.4|9074|9071.6|9075.7|9073.7|9073.9|9071.5|184
1603418100000|2020-10-23 01:55:00|9074.1|9071.7|9072.1|9069.7|9074.2|9072|9072.1|9069.7|186
1603418400000|2020-10-23 02:00:00|9072.2|9069.8|9074.8|9072.4|9074.9|9072.9|9072.1|9069.7|182
1603418700000|2020-10-23 02:05:00|9074.7|9072.3|9076.4|9074|9076.7|9074.3|9074.4|9072|171
1603419000000|2020-10-23 02:10:00|9076.5|9074.1|9076|9073.6|9077|9074.9|9076|9073.6|136
1603419300000|2020-10-23 02:15:00|9076.1|9073.7|9076|9073.6|9076.4|9074|9075.2|9072.8|109
1603419600000|2020-10-23 02:20:00|9076.1|9073.7|9074.5|9072.1|9076.4|9074|9074.5|9072.1|114
1603419900000|2020-10-23 02:25:00|9074.6|9072.2|9075|9072.6|9075.4|9073.3|9074.4|9072.1|112
1603420200000|2020-10-23 02:30:00|9075.2|9072.8|9075.8|9073.4|9075.9|9073.8|9074.4|9072.2|152
1603420500000|2020-10-23 02:35:00|9075.7|9073.3|9076.9|9074.5|9077|9074.9|9075.3|9072.9|116
1603420800000|2020-10-23 02:40:00|9077|9074.6|9076.2|9073.8|9077|9075|9076.2|9073.8|87
1603421100000|2020-10-23 02:45:00|9076.3|9073.9|9076.3|9073.9|9077.3|9074.9|9074.7|9072.8|196
1603421400000|2020-10-23 02:50:00|9076.2|9073.8|9075|9073.5|9076.5|9074.6|9074.9|9073|142
1603421700000|2020-10-23 02:55:00|9075.4|9073|9073.9|9071.5|9075.5|9073.5|9073.7|9071.3|188
1603422000000|2020-10-23 03:00:00|9073.8|9071.4|9073.9|9071.5|9074.5|9072.5|9073.4|9071.1|158
1603422300000|2020-10-23 03:05:00|9073.8|9071.4|9074.8|9072.4|9075|9072.6|9072.9|9070.9|133
1603422600000|2020-10-23 03:10:00|9074.9|9072.5|9075.6|9073.2|9075.7|9073.5|9073.8|9072.1|91
1603422900000|2020-10-23 03:15:00|9075.5|9073.1|9075.2|9072.8|9075.9|9073.5|9075.1|9072.7|84
1603423200000|2020-10-23 03:20:00|9075.3|9072.9|9075.1|9072.7|9075.5|9073.1|9074.3|9072.4|74
1603423500000|2020-10-23 03:25:00|9075.3|9072.9|9075.6|9073.2|9076|9073.7|9075|9072.6|109
1603423800000|2020-10-23 03:30:00|9075.7|9073.3|9075.6|9073.2|9075.8|9073.6|9075.1|9072.9|76
1603424100000|2020-10-23 03:35:00|9075.5|9073.1|9075.3|9072.9|9075.6|9073.6|9075|9072.9|73
1603424400000|2020-10-23 03:40:00|9075.2|9072.8|9075.3|9072.9|9075.5|9073.1|9074.5|9072.7|72
1603424700000|2020-10-23 03:45:00|9075.2|9072.8|9076.6|9074.2|9076.7|9074.3|9075.2|9072.8|85
1603425000000|2020-10-23 03:50:00|9076.5|9074.1|9077|9074.6|9077|9074.9|9076|9073.9|78
1603425300000|2020-10-23 03:55:00|9076.9|9074.5|9076.7|9074.3|9077|9074.8|9076.2|9074.1|87
1603425600000|2020-10-23 04:00:00|9076.8|9074.4|9077.3|9074.9|9077.5|9075.1|9076.7|9074.3|84
1603425900000|2020-10-23 04:05:00|9077.4|9075|9077.9|9075.5|9078.4|9076.2|9077|9074.8|116
1603426200000|2020-10-23 04:10:00|9077.8|9075.4|9077.7|9075.3|9079|9076.6|9077.3|9075.3|106
1603426500000|2020-10-23 04:15:00|9077.6|9075.2|9078.3|9075.9|9078.6|9076.2|9077.6|9075.2|67
1603426800000|2020-10-23 04:20:00|9078.2|9075.8|9078.2|9075.8|9078.3|9075.9|9077|9075|60
1603427100000|2020-10-23 04:25:00|9078.1|9075.7|9078.2|9075.8|9078.6|9076.2|9077.9|9075.5|58
1603427400000|2020-10-23 04:30:00|9078.3|9075.9|9077.7|9075.3|9078.3|9076|9076.8|9074.9|113
1603427700000|2020-10-23 04:35:00|9077.8|9075.4|9078|9075.6|9078.3|9075.9|9077.7|9075.3|88
1603428000000|2020-10-23 04:40:00|9078.1|9075.7|9078|9075.6|9078.4|9076|9078|9075.6|70
1603428300000|2020-10-23 04:45:00|9077.7|9075.3|9076.9|9074.5|9077.8|9075.4|9076.4|9074|135
1603428600000|2020-10-23 04:50:00|9077|9074.6|9077|9074.6|9077.3|9075.3|9076.5|9074.4|111
1603428900000|2020-10-23 04:55:00|9077.2|9074.8|9077.1|9074.7|9077.9|9075.8|9076.5|9074.5|131
1603429200000|2020-10-23 05:00:00|9077|9074.6|9077|9074.6|9077.4|9075.3|9076.6|9074.3|97
1603429500000|2020-10-23 05:05:00|9076.9|9074.5|9076.5|9074.1|9076.9|9074.5|9076|9073.6|52
1603429800000|2020-10-23 05:10:00|9076.4|9074.9|9076.2|9073.8|9077.3|9075.4|9076|9073.8|115
1603430100000|2020-10-23 05:15:00|9076.3|9073.9|9076.3|9073.9|9077|9075.2|9076.2|9073.8|100
1603430400000|2020-10-23 05:20:00|9076.2|9073.8|9077|9074.6|9077.2|9074.8|9075.6|9073.7|100
1603430700000|2020-10-23 05:25:00|9076.9|9074.5|9078|9076.5|9078.9|9076.8|9076.8|9074.5|103
1603431000000|2020-10-23 05:30:00|9078.2|9075.8|9078.3|9075.9|9078.9|9076.8|9077.8|9075.4|164
1603431300000|2020-10-23 05:35:00|9078.4|9076|9078.2|9075.8|9078.6|9076.2|9077.9|9075.5|73
1603431600000|2020-10-23 05:40:00|9077.9|9076.4|9077|9074.6|9078.4|9076.4|9076.4|9074.5|103
1603431900000|2020-10-23 05:45:00|9077.1|9074.7|9076.2|9074.7|9077.5|9075.5|9076.1|9073.7|106
1603432200000|2020-10-23 05:50:00|9076.4|9074.9|9076.7|9075.2|9078.1|9076.1|9076.3|9074.1|161
1603432500000|2020-10-23 05:55:00|9077.2|9074.8|9075.4|9073|9077.8|9075.8|9075.2|9072.8|148
1603432800000|2020-10-23 06:00:00|9075.5|9073.1|9076.8|9074.4|9078.6|9076.6|9074.5|9072.4|327
1603433100000|2020-10-23 06:05:00|9076.7|9074.3|9079.2|9077.7|9079.7|9077.8|9076.1|9074.3|264
1603433400000|2020-10-23 06:10:00|9079.3|9077.8|9080.3|9077.9|9080.5|9078.7|9078.6|9076.6|335
1603433700000|2020-10-23 06:15:00|9080.2|9077.8|9080.6|9078.2|9082|9080.1|9079.5|9077.8|302
1603434000000|2020-10-23 06:20:00|9080.5|9078.1|9081|9078.6|9082.2|9080.5|9079.1|9077.2|242
1603434300000|2020-10-23 06:25:00|9081.1|9078.7|9082.1|9079.7|9082.3|9080.3|9080|9078.1|169
1603434600000|2020-10-23 06:30:00|9082.3|9079.9|9080.1|9077.7|9082.5|9081|9079.3|9077.7|188
1603434900000|2020-10-23 06:35:00|9080.2|9077.8|9078|9076.5|9080.4|9078.4|9077.6|9075.9|212
1603435200000|2020-10-23 06:40:00|9078.2|9076.7|9078|9076.5|9078.8|9077|9077.3|9075.8|233
1603435500000|2020-10-23 06:45:00|9078.1|9076.6|9078.1|9076.6|9078.8|9076.9|9077.4|9075.5|229
1603435800000|2020-10-23 06:50:00|9078|9076.5|9076.9|9075.4|9078.1|9076.6|9076.3|9074.5|186
1603436100000|2020-10-23 06:55:00|9077|9075.5|9075.6|9073.2|9077.9|9075.6|9075|9073.2|265
1603436400000|2020-10-23 07:00:00|9075.2|9073.7|9070.3|9068.8|9075.6|9073.9|9069.7|9067.3|395
1603436700000|2020-10-23 07:05:00|9070.4|9068.9|9072.3|9069.9|9072.9|9071.1|9069.4|9067.3|288
1603437000000|2020-10-23 07:10:00|9072.4|9070|9075.6|9073.2|9076.1|9073.8|9071.1|9069|418
1603437300000|2020-10-23 07:15:00|9075.8|9073.4|9072.8|9071.3|9075.8|9073.5|9070.9|9069|372
1603437600000|2020-10-23 07:20:00|9072.9|9071.4|9075|9073.5|9075.7|9074|9071.6|9069.5|473
1603437900000|2020-10-23 07:25:00|9075.2|9073.7|9078.6|9076.2|9078.7|9076.3|9073.7|9071.9|380
1603438200000|2020-10-23 07:30:00|9078.5|9076.1|9068.5|9067|9078.5|9076.1|9067.5|9065.5|667
1603438500000|2020-10-23 07:35:00|9068.4|9066.9|9064.8|9062.4|9068.9|9066.9|9064.4|9062.4|432
1603438800000|2020-10-23 07:40:00|9064.9|9062.5|9065.1|9062.7|9066.2|9064.1|9060.2|9058.2|469
1603439100000|2020-10-23 07:45:00|9065|9062.6|9064.2|9061.8|9065.3|9063.2|9061.4|9059.3|341
1603439400000|2020-10-23 07:50:00|9064.1|9061.7|9063.7|9062.2|9065.4|9063.6|9061|9059|435
1603439700000|2020-10-23 07:55:00|9064|9062.5|9063.2|9060.8|9064.8|9062.8|9061.8|9060|308
1603440000000|2020-10-23 08:00:00|9062.8|9061.3|9058.4|9056.9|9063.1|9061.6|9058.1|9056.4|365
1603440300000|2020-10-23 08:05:00|9058.3|9056.8|9058.1|9055.7|9058.5|9056.8|9055.8|9054|313
1603440600000|2020-10-23 08:10:00|9058.2|9055.8|9055.2|9052.8|9058.3|9056.1|9053|9050.9|408
1603440900000|2020-10-23 08:15:00|9055.1|9052.7|9049.3|9047.8|9056.1|9054.1|9048.7|9046.8|449
1603441200000|2020-10-23 08:20:00|9049.2|9047.7|9054|9052.5|9054|9052.5|9049.1|9047.4|366
1603441500000|2020-10-23 08:25:00|9053.9|9052.4|9050.7|9049.2|9054|9052.5|9049.4|9047.7|390
1603441800000|2020-10-23 08:30:00|9050.8|9049.3|9052.5|9051|9054.3|9052.3|9050.7|9049.1|320
1603442100000|2020-10-23 08:35:00|9052.4|9050.9|9050.9|9048.5|9052.7|9050.9|9048.8|9046.9|405
1603442400000|2020-10-23 08:40:00|9051|9048.6|9048|9046.5|9051.7|9049.8|9045.4|9043.6|394
1603442700000|2020-10-23 08:45:00|9048.1|9046.6|9047.6|9046.1|9049.6|9048|9047.1|9045.3|235
1603443000000|2020-10-23 08:50:00|9047.7|9046.2|9050.7|9049.2|9051.1|9049.6|9046.1|9044.6|366
1603443300000|2020-10-23 08:55:00|9050.8|9049.3|9048.3|9046.8|9052.7|9050.8|9048|9046.1|349
1603443600000|2020-10-23 09:00:00|9048.5|9047|9049.5|9048|9051|9049.2|9048.1|9046.2|286
1603443900000|2020-10-23 09:05:00|9049.4|9047.9|9049.8|9048.3|9050.8|9048.9|9047.4|9045.5|236
1603444200000|2020-10-23 09:10:00|9049.9|9048.4|9048.2|9046.7|9050.2|9048.7|9047.5|9046|206
1603444500000|2020-10-23 09:15:00|9048.3|9046.8|9046.7|9045.2|9048.4|9046.8|9045.6|9043.6|316
1603444800000|2020-10-23 09:20:00|9046.6|9045.1|9047|9045.5|9047.9|9045.7|9045.7|9043.8|298
1603445100000|2020-10-23 09:25:00|9046.7|9045.2|9044.9|9043.4|9047.7|9045.8|9042.7|9040.9|328
1603445400000|2020-10-23 09:30:00|9045|9043.5|9042|9040.5|9045.4|9043.9|9041.1|9039.2|346
1603445700000|2020-10-23 09:35:00|9041.8|9040.3|9041.8|9040.3|9043.1|9041.6|9041.4|9039.6|271
1603446000000|2020-10-23 09:40:00|9041.9|9040.4|9043.6|9042.1|9045|9043.1|9041.9|9040.3|190
1603446300000|2020-10-23 09:45:00|9043.7|9042.2|9047.4|9045.9|9047.9|9046.2|9042.9|9041.3|225
1603446600000|2020-10-23 09:50:00|9047.3|9045.8|9044.5|9043|9047.4|9045.9|9043.6|9042.1|236
1603446900000|2020-10-23 09:55:00|9044.4|9042.9|9045.6|9043.2|9046.9|9045.4|9044.3|9042.8|288
1603447200000|2020-10-23 10:00:00|9045.7|9043.3|9042.6|9041.1|9045.7|9044.1|9042.5|9041|280
1603447500000|2020-10-23 10:05:00|9042.7|9041.2|9044.3|9042.8|9045.9|9044.3|9042.7|9041.2|259
1603447800000|2020-10-23 10:10:00|9044.2|9042.7|9043|9041.5|9044.3|9042.8|9041.6|9039.8|231
1603448100000|2020-10-23 10:15:00|9043.1|9041.6|9043.7|9042.2|9045.3|9043.3|9042.5|9041|248
1603448400000|2020-10-23 10:20:00|9043.8|9042.3|9044.7|9043.2|9044.8|9043.3|9042.4|9040.9|222
1603448700000|2020-10-23 10:25:00|9044.6|9043.1|9046.5|9045|9047.2|9045.3|9044|9041.9|228
1603449000000|2020-10-23 10:30:00|9046.4|9044.9|9048.4|9046.9|9049.1|9047.6|9045.4|9043.6|281
1603449300000|2020-10-23 10:35:00|9048.6|9047.1|9047.3|9045.8|9049.8|9048.2|9047.3|9045.8|270
1603449600000|2020-10-23 10:40:00|9047.4|9045.9|9046.8|9045.3|9047.9|9046.3|9045.9|9044|226
1603449900000|2020-10-23 10:45:00|9046.7|9045.2|9049.1|9047.6|9050.1|9048.2|9046.6|9044.8|200
1603450200000|2020-10-23 10:50:00|9049|9047.5|9047.3|9044.9|9049.9|9047.9|9046.3|9044.8|233
1603450500000|2020-10-23 10:55:00|9046.8|9045.3|9044.4|9042|9046.8|9045.3|9044.2|9041.8|268
1603450800000|2020-10-23 11:00:00|9044|9042.5|9047.3|9045.8|9047.9|9046.4|9043.8|9042|386
1603451100000|2020-10-23 11:05:00|9047.4|9045.9|9046.7|9045.2|9047.9|9046.3|9046.2|9044.7|191
1603451400000|2020-10-23 11:10:00|9046.8|9045.3|9045|9043.5|9047.4|9045.7|9044.2|9042.4|255
1603451700000|2020-10-23 11:15:00|9045.3|9043.8|9045.3|9043.8|9046.9|9045.1|9045.3|9043.4|193
1603452000000|2020-10-23 11:20:00|9045.4|9043.9|9043.1|9041.6|9046|9044.5|9043|9041.3|225
1603452300000|2020-10-23 11:25:00|9043|9041.5|9046.2|9044.7|9046.3|9044.8|9043|9041.5|202
1603452600000|2020-10-23 11:30:00|9046.3|9044.8|9044.5|9043|9046.3|9044.8|9044.1|9042.6|161
1603452900000|2020-10-23 11:35:00|9044.4|9042.9|9045.4|9043.9|9045.9|9044|9044.1|9042.6|156
1603453200000|2020-10-23 11:40:00|9045.5|9044|9044.5|9043|9046.8|9044.9|9043|9041.5|242
1603453500000|2020-10-23 11:45:00|9044.4|9042.9|9046.1|9044.6|9046.5|9044.9|9044.2|9042.7|240
1603453800000|2020-10-23 11:50:00|9046|9044.5|9047.5|9046|9048.2|9046.7|9045.9|9044.3|163
1603454100000|2020-10-23 11:55:00|9047.6|9046.1|9048.5|9047|9051.6|9050.1|9047.5|9045.8|291
1603454400000|2020-10-23 12:00:00|9048.4|9046.9|9044.6|9043.1|9048.4|9046.9|9044.5|9043|278
1603454700000|2020-10-23 12:05:00|9044.5|9043|9039.7|9038.2|9045.1|9043.6|9038|9036.2|329
1603455000000|2020-10-23 12:10:00|9039.6|9038.1|9038.3|9036.8|9039.8|9038.3|9036.3|9034.5|363
1603455300000|2020-10-23 12:15:00|9038.2|9036.7|9040.5|9039|9042.1|9040.4|9036.1|9034.5|425
1603455600000|2020-10-23 12:20:00|9040.6|9039.1|9040.6|9039.1|9043.9|9041.8|9040.3|9038.7|398
1603455900000|2020-10-23 12:25:00|9040.4|9038.9|9035.9|9034.4|9040.4|9038.9|9035.1|9033.2|542
1603456200000|2020-10-23 12:30:00|9035.8|9034.3|9038.6|9036.2|9039.5|9038|9035.4|9033.6|460
1603456500000|2020-10-23 12:35:00|9038.7|9036.3|9039.9|9038.4|9040.4|9038.5|9037.7|9036.1|338
1603456800000|2020-10-23 12:40:00|9040|9038.5|9042.5|9041|9043.4|9041.8|9039.9|9038.4|377
1603457100000|2020-10-23 12:45:00|9042.6|9041.1|9040.5|9039|9042.8|9041.1|9040|9038.5|223
1603457400000|2020-10-23 12:50:00|9040.6|9039.1|9040|9038.5|9042.2|9040.4|9039.8|9038|290
1603457700000|2020-10-23 12:55:00|9040.1|9038.6|9038.8|9036.4|9041.2|9039.7|9038.2|9036.4|372
1603458000000|2020-10-23 13:00:00|9038.9|9036.5|9039.4|9037|9039.8|9037.8|9035.3|9033.4|346
1603458300000|2020-10-23 13:05:00|9039.5|9037.1|9041.4|9039.9|9041.8|9040.3|9038.8|9037|358
1603458600000|2020-10-23 13:10:00|9041.3|9039.8|9042.7|9041.2|9043.3|9041.6|9040.4|9038.9|230
1603458900000|2020-10-23 13:15:00|9042.9|9041.4|9044.1|9042.6|9044.7|9042.9|9041.4|9039.9|320
1603459200000|2020-10-23 13:20:00|9044.2|9042.7|9042.5|9041|9044.2|9042.7|9041.9|9040.4|180
1603459500000|2020-10-23 13:25:00|9042.6|9041.1|9043.1|9041.6|9046.4|9044.9|9041.9|9040.4|231
1603459800000|2020-10-23 13:30:00|9043|9041.5|9048.1|9046.6|9048.6|9046.6|9043|9041.5|484
1603460100000|2020-10-23 13:35:00|9048.2|9046.7|9048.6|9047.1|9050.1|9048.6|9048|9046.3|391
1603460400000|2020-10-23 13:40:00|9048.7|9047.2|9048.1|9045.7|9049.7|9048.2|9046.7|9044.3|406
1603460700000|2020-10-23 13:45:00|9048.9|9046.5|9048.1|9046.6|9050.3|9048.5|9046.9|9045.1|386
1603461000000|2020-10-23 13:50:00|9048.2|9046.7|9049.7|9048.2|9051.5|9049.7|9048|9046.5|351
1603461300000|2020-10-23 13:55:00|9049.8|9048.3|9049.1|9047.6|9051.6|9049.6|9047.5|9045.4|461
1603461600000|2020-10-23 14:00:00|9049.2|9047.7|9053.9|9052.4|9054.2|9052.7|9049.1|9047.6|472
1603461900000|2020-10-23 14:05:00|9054|9052.5|9058.2|9055.8|9060.2|9058.7|9053.9|9052.1|511
1603462200000|2020-10-23 14:10:00|9057.8|9056.3|9057|9055.5|9059.4|9057.8|9055.6|9054.1|408
1603462500000|2020-10-23 14:15:00|9056.9|9055.4|9060.4|9058.9|9060.7|9058.9|9056.7|9055.2|349
1603462800000|2020-10-23 14:20:00|9060.5|9059|9061.7|9060.2|9062.3|9060.5|9059.1|9057.4|370
1603463100000|2020-10-23 14:25:00|9061.6|9060.1|9065.1|9063.6|9066.4|9064.9|9061.4|9059.9|406
1603463400000|2020-10-23 14:30:00|9065.2|9063.7|9066.3|9064.8|9067.6|9066.1|9065.2|9063.3|433
1603463700000|2020-10-23 14:35:00|9066.2|9064.7|9069.6|9068.1|9070.3|9068.6|9066.1|9064.6|396
1603464000000|2020-10-23 14:40:00|9069.7|9068.2|9068.7|9067.2|9070.7|9069.2|9066.8|9065.1|459
1603464300000|2020-10-23 14:45:00|9068.8|9067.3|9069.9|9068.4|9070.8|9069.1|9067.5|9066|461
1603464600000|2020-10-23 14:50:00|9070|9068.5|9065.7|9063.3|9071.3|9069.8|9065|9063|422
1603464900000|2020-10-23 14:55:00|9065.6|9063.2|9063.8|9062.3|9067.9|9066.3|9063.5|9062|369
1603465200000|2020-10-23 15:00:00|9063.9|9062.4|9064.2|9062.7|9065.7|9064|9062.9|9061.4|478
1603465500000|2020-10-23 15:05:00|9064.3|9062.8|9058.5|9057|9064.3|9062.8|9058.5|9057|297
1603465800000|2020-10-23 15:10:00|9058.4|9056.9|9057.5|9056|9059.4|9057.9|9057.3|9055.8|264
1603466100000|2020-10-23 15:15:00|9057.6|9056.1|9061.8|9060.3|9061.9|9060.4|9057.5|9055.8|318
1603466400000|2020-10-23 15:20:00|9061.9|9060.4|9062.8|9061.3|9064.4|9062.5|9061.5|9060|278
1603466700000|2020-10-23 15:25:00|9062.7|9061.2|9059.6|9058.1|9064.8|9062.8|9059.4|9057.6|279
1603467000000|2020-10-23 15:30:00|9060.1|9058.6|9058.2|9056.7|9061.4|9059.9|9057.8|9056.1|268
1603467300000|2020-10-23 15:35:00|9058.5|9057|9058.8|9057.3|9060.4|9058.7|9058.3|9056.6|293
1603467600000|2020-10-23 15:40:00|9059|9057.5|9060.3|9058.8|9060.4|9058.9|9058.2|9056.3|239
1603467900000|2020-10-23 15:45:00|9060.2|9058.7|9060.5|9059|9060.8|9059.3|9058.6|9056.7|249
1603468200000|2020-10-23 15:50:00|9060.4|9058.9|9059.2|9057.7|9061.1|9059.6|9058.8|9056.9|306
1603468500000|2020-10-23 15:55:00|9059|9057.5|9056.8|9055.3|9060.8|9059.3|9056.7|9054.8|244
1603468800000|2020-10-23 16:00:00|9056.9|9055.4|9057.1|9055.6|9057.8|9056.1|9056.2|9054.2|305
1603469100000|2020-10-23 16:05:00|9057|9055.5|9058|9056.5|9058.8|9057|9055.8|9054.3|214
1603469400000|2020-10-23 16:10:00|9057.9|9056.4|9061.9|9060.4|9062.3|9060.4|9057.9|9056.4|315
1603469700000|2020-10-23 16:15:00|9062|9060.5|9062.1|9060.6|9063.7|9061.8|9061.4|9059.9|379
1603470000000|2020-10-23 16:20:00|9062.2|9060.7|9061.9|9060.4|9063.8|9062.3|9061.8|9060.3|333
1603470300000|2020-10-23 16:25:00|9061.8|9060.3|9059.6|9058.1|9062.1|9060.6|9059.5|9058|256
1603470600000|2020-10-23 16:30:00|9059.5|9058|9059.5|9058|9060.5|9059|9058.7|9057.2|252
1603470900000|2020-10-23 16:35:00|9059.4|9057.9|9058.4|9056.9|9059.9|9058.4|9057.6|9055.8|235
1603471200000|2020-10-23 16:40:00|9058.5|9057|9057.8|9056.3|9058.6|9057.1|9057.3|9055.4|194
1603471500000|2020-10-23 16:45:00|9057.9|9056.4|9055.7|9054.2|9058|9056.5|9055.5|9054|190
1603471800000|2020-10-23 16:50:00|9055.5|9054|9056.3|9054.8|9056.4|9054.9|9055.1|9053.1|186
1603472100000|2020-10-23 16:55:00|9056.4|9054.9|9053.9|9052.4|9056.4|9054.9|9053.8|9052.3|299
1603472400000|2020-10-23 17:00:00|9053.8|9052.3|9053.1|9051.6|9054.6|9053.1|9052.7|9051.2|193
1603472700000|2020-10-23 17:05:00|9053.2|9051.7|9051.2|9049.7|9053.2|9051.7|9050.7|9049.2|194
1603473000000|2020-10-23 17:10:00|9051.1|9049.6|9050.7|9049.2|9051.3|9049.6|9049.9|9048.4|255
1603473300000|2020-10-23 17:15:00|9050.8|9049.3|9047.3|9045.8|9050.8|9049.3|9047.2|9045.7|179
1603473600000|2020-10-23 17:20:00|9047.6|9045.2|9046.4|9044.9|9048.5|9046.7|9045.2|9043.7|301
1603473900000|2020-10-23 17:25:00|9046.8|9045.3|9047.1|9045.6|9047.3|9045.8|9046.6|9045.1|183
1603474200000|2020-10-23 17:30:00|9047|9045.5|9048.3|9046.8|9049|9047.5|9046.9|9045.4|222
1603474500000|2020-10-23 17:35:00|9048.2|9046.7|9047.4|9045.9|9048.2|9046.7|9046.6|9045.1|158
1603474800000|2020-10-23 17:40:00|9047.3|9045.8|9047.2|9045.7|9047.5|9046|9046.5|9044.8|133
1603475100000|2020-10-23 17:45:00|9047.3|9045.8|9046.8|9045.3|9048.1|9046.6|9046.5|9045|143
1603475400000|2020-10-23 17:50:00|9046.9|9045.4|9046.5|9045|9047.1|9045.6|9045.9|9044.4|145
1603475700000|2020-10-23 17:55:00|9046.6|9045.1|9047.6|9046.1|9047.9|9046.4|9046.3|9044.8|141
1603476000000|2020-10-23 18:00:00|9047.7|9046.2|9044.5|9043|9048.3|9046.8|9044.2|9042.7|217
1603476300000|2020-10-23 18:05:00|9044.6|9043.1|9045.7|9044.2|9045.8|9044.3|9044.1|9042.2|132
1603476600000|2020-10-23 18:10:00|9046|9044.5|9048.3|9046.8|9048.5|9046.8|9046|9044.1|207
1603476900000|2020-10-23 18:15:00|9048.2|9046.7|9047.1|9045.6|9048.3|9046.8|9046.9|9045|162
1603477200000|2020-10-23 18:20:00|9047|9045.5|9045.6|9044.1|9047.3|9045.8|9045.5|9044|152
1603477500000|2020-10-23 18:25:00|9045.7|9044.2|9044.9|9043.4|9046.4|9044.6|9044.8|9043.3|154
1603477800000|2020-10-23 18:30:00|9044.8|9043.3|9045.2|9042.8|9045.4|9043.9|9043.8|9041.9|241
1603478100000|2020-10-23 18:35:00|9045.1|9042.7|9044|9042.5|9045.1|9043.2|9043.3|9041.8|145
1603478400000|2020-10-23 18:40:00|9044.1|9042.6|9044.7|9043.2|9044.8|9043.3|9043.5|9041.9|185
1603478700000|2020-10-23 18:45:00|9044.6|9043.1|9044.8|9043.3|9045|9043.5|9044.1|9042.2|170
1603479000000|2020-10-23 18:50:00|9044.9|9043.4|9044.8|9043.3|9045.2|9043.7|9044.3|9042.8|230
1603479300000|2020-10-23 18:55:00|9044.9|9043.4|9048|9046.5|9048.2|9046.5|9044.8|9043.3|307
1603479600000|2020-10-23 19:00:00|9048.1|9046.6|9047.2|9044.8|9048.1|9046.6|9046.4|9044.6|130
1603479900000|2020-10-23 19:05:00|9047.1|9044.7|9047.1|9045.6|9047.2|9045.6|9046.3|9044.6|102
1603480200000|2020-10-23 19:10:00|9047|9045.5|9045.6|9044.1|9047.3|9045.8|9045.4|9043.7|153
1603480500000|2020-10-23 19:15:00|9045.9|9044.4|9048|9046.5|9048.8|9047.3|9045.5|9044|153
1603480800000|2020-10-23 19:20:00|9047.7|9046.2|9047.2|9045.7|9047.7|9046.2|9046.2|9044.7|119
1603481100000|2020-10-23 19:25:00|9047.1|9045.6|9047.4|9045.9|9048.4|9046.9|9047.1|9045.6|152
1603481400000|2020-10-23 19:30:00|9047.8|9046.3|9047.6|9046.1|9048.6|9046.7|9047.2|9045.6|129
1603481700000|2020-10-23 19:35:00|9047.8|9046.3|9047.2|9045.7|9048.5|9046.7|9047.1|9045.1|110
1603482000000|2020-10-23 19:40:00|9047.3|9045.8|9045.5|9044|9047.3|9045.8|9045.4|9043.7|123
1603482300000|2020-10-23 19:45:00|9045.4|9043.9|9045.7|9044.2|9046.3|9044.4|9045.3|9043.4|100
1603482600000|2020-10-23 19:50:00|9045.6|9044.1|9043|9041.5|9046.5|9045|9043|9041.5|182
1603482900000|2020-10-23 19:55:00|9043.1|9041.6|9042.3|9039.9|9043.9|9042.4|9041.8|9039.7|283
1603483200000|2020-10-23 20:00:00|9042.1|9039.7|9040|9037.6|9042.1|9040.2|9039.4|9037.2|214
1603483500000|2020-10-23 20:05:00|9040.1|9037.7|9039.2|9036.8|9040.5|9038.2|9038.7|9036.7|167
1603483800000|2020-10-23 20:10:00|9039.3|9036.9|9041.6|9039.2|9041.8|9039.4|9038.7|9036.8|126
1603484100000|2020-10-23 20:15:00|9041.7|9039.3|9042|9039.6|9042.5|9040.1|9041.6|9039.2|102
1603484400000|2020-10-23 20:20:00|9041.9|9039.5|9042.4|9040|9043.1|9040.7|9041.2|9038.8|153
1603484700000|2020-10-23 20:25:00|9042.3|9039.9|9040.4|9038|9042.8|9040.4|9039.3|9037.3|181
1603485000000|2020-10-23 20:30:00|9040.5|9038.1|9040.5|9038.1|9041.4|9039|9040.2|9037.8|128
1603485300000|2020-10-23 20:35:00|9040.4|9038|9041.3|9038.9|9041.8|9039.4|9040.3|9037.9|128
1603485600000|2020-10-23 20:40:00|9041|9038.6|9042|9039.6|9042.2|9039.8|9041|9038.6|140
1603485900000|2020-10-23 20:45:00|9041.9|9039.5|9041.2|9038.8|9042|9039.6|9041|9038.6|183
1603486200000|2020-10-23 20:50:00|9041.5|9039.1|9043.1|9040.7|9043.6|9041.2|9040.7|9038.3|247
1603486500000|2020-10-23 20:55:00|9043|9040.6|9047.6|9037.6|9048.9|9040.9|9041.9|9035.3|990
1603659600000|2020-10-25 21:00:00|9057.7|9043.7|9056.8|9043.8|9060.3|9044.3|9055.2|9039.2|27
1603659900000|2020-10-25 21:05:00|9053.9|9040.9|9057.1|9045.1|9059.8|9045.8|9053.8|9040.8|18
1603660200000|2020-10-25 21:10:00|9059.1|9043.1|9054|9046.4|9059.1|9048.9|9053.9|9043.1|27
1603660500000|2020-10-25 21:15:00|9060.4|9044.4|9054.9|9049.9|9060.4|9049.9|9052.3|9044.4|11
1603660800000|2020-10-25 21:20:00|9055|9050|9055.9|9050.9|9055.9|9050.9|9053|9048|15
1603661100000|2020-10-25 21:25:00|9055.6|9050.6|9054.1|9049.1|9055.9|9050.9|9053.6|9048.6|50
1603661400000|2020-10-25 21:30:00|9054.4|9049.4|9056.5|9051.5|9058|9053|9054.3|9049.3|224
1603661700000|2020-10-25 21:35:00|9054.9|9049.9|9056.1|9051.1|9057.2|9052.2|9054.5|9049.5|232
1603662000000|2020-10-25 21:40:00|9056.2|9051.2|9056.1|9051.1|9057.5|9052.5|9053.6|9048.6|269
1603662300000|2020-10-25 21:45:00|9055.8|9050.8|9055.2|9050.2|9056.3|9051.3|9053.9|9048.9|161
1603662600000|2020-10-25 21:50:00|9055.3|9050.3|9053.5|9048.5|9055.7|9050.7|9051.2|9046.2|170
1603662900000|2020-10-25 21:55:00|9051.7|9046.7|9050.8|9045.8|9054.6|9049.6|9048.6|9043.6|257
1603663200000|2020-10-25 22:00:00|9050.9|9045.9|9045.3|9040.3|9051.4|9046.4|9041.1|9036.1|641
1603663500000|2020-10-25 22:05:00|9045.4|9040.4|9045.8|9040.8|9049.3|9044.3|9044.1|9039.1|586
1603663800000|2020-10-25 22:10:00|9045.7|9040.7|9046.9|9041.9|9047|9042|9044.3|9039.3|404
1603664100000|2020-10-25 22:15:00|9046.8|9041.8|9051.6|9048.1|9052.2|9049|9046.7|9041.7|638
1603664400000|2020-10-25 22:20:00|9051.5|9047.8|9048.5|9046|9052.1|9049.1|9048|9045.5|718
1603664700000|2020-10-25 22:25:00|9048.6|9046.1|9048.6|9044.8|9050|9046.7|9047.4|9044.8|469
1603665000000|2020-10-25 22:30:00|9047.8|9045.5|9049.5|9047|9050.4|9047.9|9046|9043.6|478
1603665300000|2020-10-25 22:35:00|9049.6|9047.1|9049.1|9046.7|9050.4|9047.5|9048.1|9045.6|324
1603665600000|2020-10-25 22:40:00|9049|9046.6|9050.7|9047.5|9050.7|9047.7|9048.5|9046|451
1603665900000|2020-10-25 22:45:00|9050.4|9046.9|9048.4|9046|9050.4|9047.6|9047.9|9045.5|229
1603666200000|2020-10-25 22:50:00|9048.3|9045.9|9049.5|9047.1|9051|9048.6|9048|9045.6|276
1603666500000|2020-10-25 22:55:00|9049.2|9046.8|9051.5|9049.1|9051.6|9049.2|9049.2|9046.8|374
1603666800000|2020-10-25 23:00:00|9051.4|9049|9048.1|9045.7|9051.4|9049|9047.6|9045.2|326
1603667100000|2020-10-25 23:05:00|9048.2|9045.8|9047.5|9045.1|9048.6|9046.2|9047.1|9044.7|241
1603667400000|2020-10-25 23:10:00|9047.6|9045.2|9048.2|9045.8|9049.4|9047|9047.4|9045|207
1603667700000|2020-10-25 23:15:00|9048.3|9045.9|9049.9|9047.5|9050.3|9048.1|9047.9|9045.9|185
1603668000000|2020-10-25 23:20:00|9050|9047.6|9049.8|9047.4|9050.5|9048.5|9049.2|9047.2|138
1603668300000|2020-10-25 23:25:00|9049.4|9047.9|9049.9|9047.5|9050.2|9047.9|9049.1|9047.1|114
1603668600000|2020-10-25 23:30:00|9050|9047.6|9051.7|9049.3|9051.9|9049.5|9049.4|9047|169
1603668900000|2020-10-25 23:35:00|9051.6|9049.2|9051.6|9049.2|9052.1|9049.7|9051.1|9048.7|104
1603669200000|2020-10-25 23:40:00|9051.7|9049.3|9051.5|9049.1|9052.6|9050.4|9050.8|9048.8|198
1603669500000|2020-10-25 23:45:00|9051.4|9049|9049.1|9046.7|9051.6|9049.7|9048.7|9046.4|144
1603669800000|2020-10-25 23:50:00|9049.2|9046.8|9047.8|9045.4|9049.2|9047.1|9047.5|9045.1|83
1603670100000|2020-10-25 23:55:00|9047.9|9045.5|9047.5|9045.1|9049.2|9046.9|9047.4|9045|102
1603670400000|2020-10-26 00:00:00|9047.7|9045.3|9046.4|9044|9048.4|9046.1|9046|9043.6|206
1603670700000|2020-10-26 00:05:00|9046.5|9044.1|9046.1|9043.7|9046.8|9044.8|9045.4|9043.4|130
1603671000000|2020-10-26 00:10:00|9046|9043.6|9045.5|9044|9046.7|9044.7|9045.3|9043.5|117
1603671300000|2020-10-26 00:15:00|9046.2|9043.8|9044.8|9043.3|9046.4|9044.5|9044.4|9042.5|165
1603671600000|2020-10-26 00:20:00|9044.9|9043.4|9044.8|9043.3|9045.3|9043.4|9043.9|9042.2|97
1603671900000|2020-10-26 00:25:00|9045.2|9042.8|9046|9044.5|9046|9044.5|9044.4|9042.4|115
1603672200000|2020-10-26 00:30:00|9045.9|9044.4|9046.7|9045.2|9046.9|9045.3|9045.8|9044.3|85
1603672500000|2020-10-26 00:35:00|9046.8|9045.3|9047.5|9045.1|9047.7|9046.1|9046.3|9044.4|95
1603672800000|2020-10-26 00:40:00|9047.6|9045.2|9047.5|9045.1|9048.4|9046|9047.3|9044.9|118
1603673100000|2020-10-26 00:45:00|9047.4|9045|9046.4|9044|9047.5|9045.1|9046.2|9043.8|82
1603673400000|2020-10-26 00:50:00|9046.3|9043.9|9047.7|9045.3|9048|9046.1|9045.9|9043.9|152
1603673700000|2020-10-26 00:55:00|9047.8|9045.4|9048|9045.6|9048|9046|9046.9|9044.6|184
1603674000000|2020-10-26 01:00:00|9047.9|9045.5|9046.7|9044.3|9048.2|9046.3|9046.2|9044|238
1603674300000|2020-10-26 01:05:00|9046.6|9044.2|9045.7|9043.3|9046.9|9044.9|9044.4|9042.5|149
1603674600000|2020-10-26 01:10:00|9045.8|9043.4|9045|9042.6|9045.9|9043.7|9044.3|9042.2|148
1603674900000|2020-10-26 01:15:00|9044.5|9043|9046.1|9044.6|9047|9044.6|9044.5|9042.6|145
1603675200000|2020-10-26 01:20:00|9046.6|9044.2|9048|9045.6|9048.1|9046.1|9045.3|9043.4|159
1603675500000|2020-10-26 01:25:00|9047.9|9045.5|9048.4|9046|9048.7|9046.6|9047.3|9045.5|157
1603675800000|2020-10-26 01:30:00|9048.5|9046.1|9052.2|9049.8|9052.5|9050.6|9048.1|9046|371
1603676100000|2020-10-26 01:35:00|9052.1|9049.7|9051.7|9049.3|9052.6|9050.7|9050.6|9048.6|274
1603676400000|2020-10-26 01:40:00|9051.3|9049.8|9052.7|9051.2|9053.6|9051.6|9051.3|9049.5|249
1603676700000|2020-10-26 01:45:00|9052.6|9051.1|9052.9|9051.4|9053.4|9051.5|9051.6|9049.4|240
1603677000000|2020-10-26 01:50:00|9053|9051.5|9051.3|9048.9|9053.2|9051.5|9050.8|9048.9|201
1603677300000|2020-10-26 01:55:00|9051.4|9049|9049|9047.5|9051.4|9049|9048.6|9046.6|198
1603677600000|2020-10-26 02:00:00|9049.5|9047.1|9048.8|9047.3|9049.9|9048|9048.6|9046.7|220
1603677900000|2020-10-26 02:05:00|9048.6|9047.1|9047.6|9045.2|9049.1|9047.6|9047|9044.9|160
1603678200000|2020-10-26 02:10:00|9047.7|9045.3|9047.8|9046.3|9048.4|9046.9|9047.5|9045.2|177
1603678500000|2020-10-26 02:15:00|9047.9|9046.4|9048.6|9047.1|9049.4|9047.6|9047.6|9045.9|170
1603678800000|2020-10-26 02:20:00|9048.5|9047|9047.3|9044.9|9048.6|9047.1|9046.6|9044.8|147
1603679100000|2020-10-26 02:25:00|9047.2|9044.8|9046.1|9044.6|9047.6|9045.7|9046|9044.1|189
1603679400000|2020-10-26 02:30:00|9046.2|9044.7|9046|9044.5|9047.3|9045.3|9045.5|9043.8|118
1603679700000|2020-10-26 02:35:00|9046.1|9044.6|9046.8|9045.3|9046.9|9045.4|9045.9|9044|97
1603680000000|2020-10-26 02:40:00|9046.7|9045.2|9049|9046.6|9049.2|9047.2|9046.7|9045|123
1603680300000|2020-10-26 02:45:00|9049.1|9046.7|9048.4|9046.9|9049.2|9047.3|9048.3|9046.3|90
1603680600000|2020-10-26 02:50:00|9048.5|9047|9047.9|9046.4|9049.6|9048.1|9047.9|9045.9|144
1603680900000|2020-10-26 02:55:00|9048|9046.5|9050|9047.6|9050.4|9048.6|9047.7|9045.7|313
1603681200000|2020-10-26 03:00:00|9050.1|9047.7|9049.7|9047.3|9050.6|9048.6|9048.7|9046.8|159
1603681500000|2020-10-26 03:05:00|9049.6|9047.2|9048|9046.5|9049.7|9047.7|9047.8|9046.3|172
1603681800000|2020-10-26 03:10:00|9048.1|9046.6|9049.8|9047.4|9049.8|9047.7|9048|9046.5|138
1603682100000|2020-10-26 03:15:00|9049.7|9047.3|9050|9047.6|9050.3|9048.4|9048.4|9046.5|195
1603682400000|2020-10-26 03:20:00|9049.9|9047.5|9050.5|9049|9051.5|9049.6|9048.7|9046.8|237
1603682700000|2020-10-26 03:25:00|9050.4|9048.9|9053.7|9052.2|9054|9052.2|9049.2|9047.3|248
1603683000000|2020-10-26 03:30:00|9053.6|9052.1|9053|9050.6|9054.1|9052.1|9052.5|9050.5|163
1603683300000|2020-10-26 03:35:00|9053.1|9050.7|9051.8|9050.3|9053.1|9051.1|9051.6|9049.7|94
1603683600000|2020-10-26 03:40:00|9051.9|9050.4|9050.8|9049.3|9052.3|9050.4|9050.5|9048.8|106
1603683900000|2020-10-26 03:45:00|9050.9|9049.4|9051.3|9048.9|9051.6|9049.8|9050.8|9048.8|84
1603684200000|2020-10-26 03:50:00|9051.2|9048.8|9050.4|9048.9|9051.7|9049.7|9050.3|9048.4|89
1603684500000|2020-10-26 03:55:00|9050.3|9048.8|9051|9049.5|9051.7|9050.2|9050.3|9048.8|96
1603684800000|2020-10-26 04:00:00|9050.9|9049.4|9050.2|9048.7|9051.6|9049.6|9050.2|9048.2|133
1603685100000|2020-10-26 04:05:00|9050.3|9048.8|9049.9|9047.5|9050.9|9048.9|9049.4|9047.5|146
1603685400000|2020-10-26 04:10:00|9050|9047.6|9050.1|9048.6|9050.8|9048.8|9049.5|9047.4|131
1603685700000|2020-10-26 04:15:00|9050|9048.5|9050.7|9048.3|9051.2|9048.9|9049.7|9047.9|122
1603686000000|2020-10-26 04:20:00|9050.6|9048.2|9049.9|9048.4|9050.9|9048.5|9049.6|9047.5|141
1603686300000|2020-10-26 04:25:00|9050.4|9048|9049.6|9048.1|9050.7|9048.7|9048.9|9047|144
1603686600000|2020-10-26 04:30:00|9049.5|9048|9050.1|9048.6|9050.8|9048.9|9049.5|9047.8|114
1603686900000|2020-10-26 04:35:00|9050|9048.5|9050.4|9048|9050.8|9048.9|9049.6|9047.8|134
1603687200000|2020-10-26 04:40:00|9050|9048.5|9050.6|9048.2|9051.3|9049.3|9049.7|9048.1|159
1603687500000|2020-10-26 04:45:00|9050.7|9048.3|9051.4|9049|9051.7|9049.9|9050.4|9048|119
1603687800000|2020-10-26 04:50:00|9051.5|9049.1|9050.2|9048.7|9051.9|9050|9050.1|9048.6|101
1603688100000|2020-10-26 04:55:00|9050.3|9048.8|9051.7|9049.3|9052|9050.1|9049.9|9048.1|126
1603688400000|2020-10-26 05:00:00|9051.5|9050|9050.5|9049|9051.9|9050.1|9050.5|9048.7|112
1603688700000|2020-10-26 05:05:00|9050.6|9049.1|9049.5|9048|9050.6|9049.1|9049.4|9047.9|69
1603689000000|2020-10-26 05:10:00|9049.4|9047.9|9050.2|9047.8|9050.6|9048.6|9049.4|9047.5|109
1603689300000|2020-10-26 05:15:00|9050.1|9047.7|9050.4|9048.9|9051.2|9049.5|9049.5|9047.5|131
1603689600000|2020-10-26 05:20:00|9050.5|9049|9050.6|9049.1|9051.5|9049.5|9050.3|9048.4|112
1603689900000|2020-10-26 05:25:00|9050.4|9048.9|9050.9|9048.5|9051.4|9049.5|9049.8|9047.9|162
1603690200000|2020-10-26 05:30:00|9050.8|9048.4|9053.5|9051.1|9053.6|9051.2|9050.2|9048.2|145
1603690500000|2020-10-26 05:35:00|9053.4|9051|9052.5|9050.1|9053.9|9051.5|9051.8|9049.9|143
1603690800000|2020-10-26 05:40:00|9052.4|9050|9053.1|9050.7|9053.1|9051|9051.3|9049.4|213
1603691100000|2020-10-26 05:45:00|9053|9050.6|9052|9050.5|9053.2|9051.3|9051.7|9049.9|90
1603691400000|2020-10-26 05:50:00|9052.4|9050|9051.5|9050|9053.2|9051.1|9051.3|9049.4|189
1603691700000|2020-10-26 05:55:00|9051.4|9049.9|9052.4|9050|9054|9052|9051.4|9049.4|234
1603692000000|2020-10-26 06:00:00|9052.5|9050.1|9050.5|9048.1|9052.5|9050.8|9049.9|9048.1|257
1603692300000|2020-10-26 06:05:00|9050|9048.5|9050.4|9048.9|9051.1|9049.2|9049.9|9048|114
1603692600000|2020-10-26 06:10:00|9050.2|9048.7|9050.2|9048.7|9051.2|9049.7|9049.9|9048|177
1603692900000|2020-10-26 06:15:00|9050.3|9048.8|9051|9049.5|9051.8|9049.9|9050.2|9048.3|154
1603693200000|2020-10-26 06:20:00|9051.1|9049.6|9050.7|9048.3|9051.9|9049.9|9050.2|9048.3|182
1603693500000|2020-10-26 06:25:00|9050.8|9048.4|9050.6|9048.2|9051.5|9049.5|9049.7|9047.8|267
1603693800000|2020-10-26 06:30:00|9050.8|9048.4|9052|9050.5|9052.5|9050.7|9050.2|9048.2|127
1603694100000|2020-10-26 06:35:00|9052.1|9050.6|9053.4|9051.9|9054|9052.1|9052.1|9050.4|209
1603694400000|2020-10-26 06:40:00|9053.6|9052.1|9052.9|9051.4|9054.1|9052.6|9052.6|9050.7|154
1603694700000|2020-10-26 06:45:00|9052.8|9051.3|9052.6|9050.2|9054|9051.7|9052|9050|168
1603695000000|2020-10-26 06:50:00|9052.5|9050.1|9052.2|9050.7|9053.2|9051.3|9051.3|9049.2|176
1603695300000|2020-10-26 06:55:00|9052.1|9050.6|9052.9|9050.5|9053|9051.3|9051.3|9049.5|153
1603695600000|2020-10-26 07:00:00|9052.1|9050.6|9051.7|9050.2|9054.7|9053.2|9051.4|9049.9|296
1603695900000|2020-10-26 07:05:00|9051.6|9050.1|9055.5|9054|9056.5|9054.6|9051.5|9050|341
1603696200000|2020-10-26 07:10:00|9055.8|9053.4|9056.5|9055|9057.2|9055.5|9055.4|9053.4|232
1603696500000|2020-10-26 07:15:00|9056.6|9055.1|9053|9051.5|9056.6|9055.1|9052.9|9051.4|220
1603696800000|2020-10-26 07:20:00|9052.8|9051.3|9052|9050.5|9053.4|9051.7|9051.2|9049.7|274
1603697100000|2020-10-26 07:25:00|9052.1|9050.6|9053.3|9050.9|9055.5|9053.4|9051.1|9049.3|323
1603697400000|2020-10-26 07:30:00|9053.2|9050.8|9046.9|9045.4|9053.3|9051.4|9046.5|9044.6|309
1603697700000|2020-10-26 07:35:00|9046.8|9045.3|9047.4|9045.9|9048.4|9046.9|9045.3|9043.8|367
1603698000000|2020-10-26 07:40:00|9047.3|9045.8|9050.4|9048.9|9051.4|9049.8|9047.3|9045.8|271
1603698300000|2020-10-26 07:45:00|9050.6|9049.1|9047.2|9045.7|9051.4|9049.3|9047.1|9045.6|245
1603698600000|2020-10-26 07:50:00|9047.1|9045.6|9049.7|9048.2|9049.8|9048.2|9046.2|9044.5|297
1603698900000|2020-10-26 07:55:00|9049.6|9048.1|9052.8|9051.3|9053.5|9051.6|9048.9|9047.4|380
1603699200000|2020-10-26 08:00:00|9052.7|9051.2|9055.5|9053.1|9061.4|9059.2|9052.6|9051.1|593
1603699500000|2020-10-26 08:05:00|9055.1|9053.6|9051.2|9049.7|9055.9|9054.1|9050.8|9049|443
1603699800000|2020-10-26 08:10:00|9051.1|9049.6|9055.5|9054|9056.7|9054.9|9051.1|9049.6|532
1603700100000|2020-10-26 08:15:00|9055.6|9054.1|9056.7|9055.2|9061.5|9059.6|9055.6|9054.1|518
1603700400000|2020-10-26 08:20:00|9056.5|9055|9061.4|9059.9|9062|9060.4|9056.5|9054.9|499
1603700700000|2020-10-26 08:25:00|9061.3|9059.8|9064.4|9062.9|9067.2|9065.7|9060.5|9059|694
1603701000000|2020-10-26 08:30:00|9064.3|9062.8|9061.6|9060.1|9065.3|9063.7|9060.5|9059|394
1603701300000|2020-10-26 08:35:00|9061.5|9060|9063.8|9062.3|9064|9062.3|9061.1|9059.1|357
1603701600000|2020-10-26 08:40:00|9063.7|9062.2|9065.4|9063.9|9067.5|9066|9063.7|9062.2|474
1603701900000|2020-10-26 08:45:00|9065.3|9063.8|9065.5|9063.1|9070.6|9068.6|9064.1|9062.4|549
1603702200000|2020-10-26 08:50:00|9065|9063.5|9064.4|9062.9|9065.9|9064.4|9063.4|9061.5|500
1603702500000|2020-10-26 08:55:00|9064.3|9062.8|9067.8|9065.4|9068.2|9066.3|9063.4|9061.6|380
1603702800000|2020-10-26 09:00:00|9067.5|9065.1|9066.7|9065.2|9068.5|9066.7|9063.9|9062.4|513
1603703100000|2020-10-26 09:05:00|9066.6|9065.1|9068.7|9067.2|9071.5|9069.1|9066.1|9064.4|539
1603703400000|2020-10-26 09:10:00|9068.9|9067.4|9066.1|9064.6|9071.3|9069.7|9065.5|9063.8|504
1603703700000|2020-10-26 09:15:00|9066.3|9064.8|9068.5|9067|9071.5|9069.4|9064.1|9062.3|622
1603704000000|2020-10-26 09:20:00|9068.6|9067.1|9072|9070.5|9072.4|9070.5|9068.4|9066.9|440
1603704300000|2020-10-26 09:25:00|9072.3|9070.8|9069.8|9068.3|9074.7|9072.9|9069.8|9068.2|457
1603704600000|2020-10-26 09:30:00|9069.9|9068.4|9074.3|9072.8|9074.5|9073|9069.4|9067.9|326
1603704900000|2020-10-26 09:35:00|9074.2|9072.7|9075.1|9073.6|9075.2|9073.7|9072.4|9070.5|311
1603705200000|2020-10-26 09:40:00|9075.2|9073.7|9074.3|9072.8|9076.9|9075.2|9074|9072.5|429
1603705500000|2020-10-26 09:45:00|9074.4|9072.9|9069.8|9068.3|9075.9|9074.1|9068.7|9066.9|555
1603705800000|2020-10-26 09:50:00|9069.7|9068.2|9069.2|9067.7|9072.1|9070.6|9069|9067.4|350
1603706100000|2020-10-26 09:55:00|9069.3|9067.8|9070.6|9069.1|9072|9070.5|9068.1|9066.6|311
1603706400000|2020-10-26 10:00:00|9070.5|9069|9073.3|9071.8|9074.3|9072.7|9070.4|9068.7|392
1603706700000|2020-10-26 10:05:00|9073.4|9071.9|9074.9|9073.4|9075.6|9074.1|9072.9|9071.1|381
1603707000000|2020-10-26 10:10:00|9075|9073.5|9075.3|9073.8|9076.5|9075|9073.3|9071.8|393
1603707300000|2020-10-26 10:15:00|9075.2|9073.7|9077.3|9075.8|9080.7|9078.9|9075.1|9073.6|332
1603707600000|2020-10-26 10:20:00|9077.4|9075.9|9074.5|9073|9078.3|9076.5|9074.4|9072.6|287
1603707900000|2020-10-26 10:25:00|9074.4|9072.9|9074.3|9072.8|9076.2|9074.7|9073.4|9071.9|320
1603708200000|2020-10-26 10:30:00|9074.2|9072.7|9070.7|9069.2|9074.9|9073.4|9069.1|9067.5|384
1603708500000|2020-10-26 10:35:00|9070.6|9069.1|9068.4|9066.9|9071.7|9070.2|9068.3|9066.7|377
1603708800000|2020-10-26 10:40:00|9068.5|9067|9068.7|9067.2|9069.5|9068|9068.1|9066.4|196
1603709100000|2020-10-26 10:45:00|9068.6|9067.1|9066.7|9065.2|9068.7|9067.2|9066.6|9064.9|217
1603709400000|2020-10-26 10:50:00|9066.6|9065.1|9067|9065.5|9067.3|9065.8|9065.4|9063.8|349
1603709700000|2020-10-26 10:55:00|9066.8|9065.3|9065.6|9063.2|9067.7|9066.2|9064.4|9062.7|426
1603710000000|2020-10-26 11:00:00|9065.2|9063.7|9064.2|9062.7|9067|9065.5|9064|9062.5|350
1603710300000|2020-10-26 11:05:00|9064.3|9062.8|9064.9|9063.4|9065.4|9063.6|9063.4|9061.6|294
1603710600000|2020-10-26 11:10:00|9065|9063.5|9065.6|9064.1|9067.5|9066|9064.4|9062.9|323
1603710900000|2020-10-26 11:15:00|9065.7|9064.2|9067.7|9066.2|9069.6|9068.1|9065.2|9063.7|314
1603711200000|2020-10-26 11:20:00|9067.8|9066.3|9067.2|9065.7|9068|9066.5|9066|9064.5|328
1603711500000|2020-10-26 11:25:00|9067.3|9065.8|9065.4|9063.9|9067.4|9065.9|9065.2|9063.7|212
1603711800000|2020-10-26 11:30:00|9065.3|9063.8|9065.6|9064.1|9068.1|9066.6|9064.8|9063|233
1603712100000|2020-10-26 11:35:00|9065.7|9064.2|9064.2|9062.7|9066.1|9064.3|9063.7|9062|243
1603712400000|2020-10-26 11:40:00|9064.3|9062.8|9064.5|9063|9065|9063.3|9062.7|9060.8|300
1603712700000|2020-10-26 11:45:00|9064.6|9063.1|9066.7|9065.2|9067.2|9065.6|9064.6|9063.1|390
1603713000000|2020-10-26 11:50:00|9066.6|9065.1|9068.7|9067.2|9068.8|9067.3|9065.2|9063.7|267
1603713300000|2020-10-26 11:55:00|9068.6|9067.1|9068.7|9067.2|9070.5|9068.9|9068.4|9066.9|309
1603713600000|2020-10-26 12:00:00|9068.6|9067.1|9066.7|9065.2|9068.9|9067.4|9065.2|9063.4|383
1603713900000|2020-10-26 12:05:00|9067.2|9064.8|9067.8|9066.3|9068.2|9066.7|9065.6|9064.1|332
1603714200000|2020-10-26 12:10:00|9067.9|9066.4|9069.5|9068|9070.3|9068.8|9067.5|9066|284
1603714500000|2020-10-26 12:15:00|9069.6|9068.1|9069.3|9067.8|9071.2|9069.6|9069.2|9067.6|252
1603714800000|2020-10-26 12:20:00|9069.2|9067.7|9070.1|9068.6|9071.2|9069.7|9069.2|9067.7|251
1603715100000|2020-10-26 12:25:00|9070.2|9068.7|9067.3|9064.9|9071.1|9069.6|9066.6|9064.9|263
1603715400000|2020-10-26 12:30:00|9066.9|9065.4|9069.4|9067.9|9070|9068.5|9066.7|9064.8|337
1603715700000|2020-10-26 12:35:00|9069.5|9068|9070.8|9069.3|9071.5|9069.7|9068.6|9067.1|328
1603716000000|2020-10-26 12:40:00|9070.9|9069.4|9071.5|9070|9071.5|9070|9069.4|9067.8|400
1603716300000|2020-10-26 12:45:00|9071.6|9070.1|9076.1|9074.6|9076.3|9074.8|9070.8|9069.3|333
1603716600000|2020-10-26 12:50:00|9075.9|9074.4|9078.5|9077|9079.1|9077.5|9075.9|9074.4|384
1603716900000|2020-10-26 12:55:00|9078.4|9076.9|9073.8|9072.3|9079.1|9077.6|9072.9|9071.4|344
1603717200000|2020-10-26 13:00:00|9073.7|9072.2|9072.4|9070.9|9075.1|9073.6|9071.7|9070.2|505
1603717500000|2020-10-26 13:05:00|9072.5|9071|9071.4|9069.9|9072.6|9071.1|9070.2|9068.7|303
1603717800000|2020-10-26 13:10:00|9071.5|9070|9070.5|9069|9072.8|9071.3|9069.5|9068|341
1603718100000|2020-10-26 13:15:00|9070.3|9068.8|9071.7|9070.2|9072.3|9070.4|9068.7|9067.2|349
1603718400000|2020-10-26 13:20:00|9071.8|9070.3|9070.9|9069.4|9073|9071.4|9070.7|9068.7|222
1603718700000|2020-10-26 13:25:00|9071|9069.5|9069.9|9068.4|9071.8|9070.3|9069.3|9067.3|270
1603719000000|2020-10-26 13:30:00|9069.8|9068.3|9068.6|9067.1|9071|9069.5|9067.1|9065.6|399
1603719300000|2020-10-26 13:35:00|9068.4|9066.9|9071|9069.5|9071.3|9069.6|9066.9|9065.4|354
1603719600000|2020-10-26 13:40:00|9070.9|9069.4|9070.8|9069.3|9074.7|9073|9069.9|9068.1|391
1603719900000|2020-10-26 13:45:00|9070.7|9069.2|9071.8|9070.3|9072.6|9071.1|9069.4|9067.9|298
1603720200000|2020-10-26 13:50:00|9071.7|9070.2|9070.2|9068.7|9071.8|9070.3|9069.1|9067.2|286
1603720500000|2020-10-26 13:55:00|9070.3|9068.8|9072.8|9070.4|9072.9|9070.5|9069.9|9068.1|264
1603720800000|2020-10-26 14:00:00|9072.4|9070|9071.6|9070.1|9072.9|9071.2|9069.5|9067.8|292
1603721100000|2020-10-26 14:05:00|9071.7|9070.2|9072.9|9071.4|9073|9071.5|9070|9068.2|317
1603721400000|2020-10-26 14:10:00|9072.8|9071.3|9073.9|9072.4|9075|9073.5|9072.8|9071.3|203
1603721700000|2020-10-26 14:15:00|9073.8|9072.3|9076.3|9074.8|9076.6|9075.1|9073.8|9072.3|223
1603722000000|2020-10-26 14:20:00|9076.2|9074.7|9076.2|9074.7|9076.4|9074.9|9072.8|9071.3|269
1603722300000|2020-10-26 14:25:00|9076.3|9074.8|9077.2|9074.8|9078.4|9076.9|9075.9|9074.4|272
1603722600000|2020-10-26 14:30:00|9077.1|9074.7|9076.4|9074.9|9078.9|9077.1|9075.4|9073.6|344
1603722900000|2020-10-26 14:35:00|9076.6|9075.1|9075|9073.5|9077.6|9075.7|9073.5|9071.9|379
1603723200000|2020-10-26 14:40:00|9074.9|9073.4|9076.8|9075.3|9077.1|9075.6|9074|9072.5|365
1603723500000|2020-10-26 14:45:00|9076.7|9075.2|9075.9|9074.4|9077.4|9075.9|9074.2|9072.2|382
1603723800000|2020-10-26 14:50:00|9075.8|9074.3|9076|9074.5|9078.3|9076.8|9075.8|9073.8|322
1603724100000|2020-10-26 14:55:00|9076.1|9074.6|9074.6|9073.1|9077|9075.5|9074|9072.4|295
1603724400000|2020-10-26 15:00:00|9074.7|9073.2|9075.7|9074.2|9077.6|9076|9074.7|9072.8|326
1603724700000|2020-10-26 15:05:00|9075.8|9074.3|9075.8|9074.3|9076.5|9075|9073.7|9071.7|297
1603725000000|2020-10-26 15:10:00|9075.7|9074.2|9075.6|9074.1|9077.9|9076.3|9074.7|9073.2|315
1603725300000|2020-10-26 15:15:00|9075.7|9074.2|9079.4|9077.9|9079.8|9078.2|9075.7|9074.2|375
1603725600000|2020-10-26 15:20:00|9079.3|9077.8|9077.8|9075.4|9080.5|9079|9077.4|9075.3|273
1603725900000|2020-10-26 15:25:00|9077.9|9075.5|9077|9074.6|9079.4|9077.7|9076.3|9074.6|369
1603726200000|2020-10-26 15:30:00|9076.9|9074.5|9076.9|9075.4|9077.8|9076.1|9074.2|9072.3|405
1603726500000|2020-10-26 15:35:00|9077.2|9075.7|9073.9|9072.4|9077.7|9075.9|9073.4|9071.7|404
1603726800000|2020-10-26 15:40:00|9074.3|9072.8|9073.5|9072|9075.3|9073.8|9073.4|9071.9|246
1603727100000|2020-10-26 15:45:00|9073.4|9071.9|9073.9|9072.4|9074|9072.5|9071.5|9069.6|351
1603727400000|2020-10-26 15:50:00|9073.8|9072.3|9073.1|9071.6|9073.8|9072.3|9069.7|9068|411
1603727700000|2020-10-26 15:55:00|9073|9071.5|9074.6|9073.1|9075.3|9073.3|9072.5|9070.7|383
1603728000000|2020-10-26 16:00:00|9074.7|9073.2|9072.5|9070.1|9075.4|9073.8|9071.8|9070.1|370
1603728300000|2020-10-26 16:05:00|9072.1|9070.6|9070.6|9068.2|9073|9071.1|9070|9068.1|332
1603728600000|2020-10-26 16:10:00|9070.5|9068.1|9070.7|9069.2|9071.5|9069.8|9069.3|9067.3|325
1603728900000|2020-10-26 16:15:00|9070.6|9069.1|9073.4|9071.9|9073.4|9071.9|9070.1|9068.6|340
1603729200000|2020-10-26 16:20:00|9073.8|9072.3|9073.5|9072|9074.4|9072.4|9072.4|9070.4|310
1603729500000|2020-10-26 16:25:00|9073.6|9072.1|9072.9|9070.5|9074|9072.4|9071.2|9069.4|288
1603729800000|2020-10-26 16:30:00|9072.8|9070.4|9074.8|9073.3|9075.8|9074|9072.4|9070.4|269
1603730100000|2020-10-26 16:35:00|9074.7|9073.2|9074|9072.5|9075.3|9073.4|9073.2|9071.2|223
1603730400000|2020-10-26 16:40:00|9074.1|9072.6|9073.4|9071.9|9075.3|9073.3|9073.3|9071.5|191
1603730700000|2020-10-26 16:45:00|9073.9|9071.5|9072.4|9070.9|9074.5|9072.5|9071.7|9069.6|229
1603731000000|2020-10-26 16:50:00|9072.8|9070.4|9073.1|9070.7|9074.5|9072.3|9072.1|9070.4|192
1603731300000|2020-10-26 16:55:00|9072.7|9071.2|9070.7|9068.3|9073.2|9071.7|9070|9068.1|224
1603731600000|2020-10-26 17:00:00|9070.8|9068.4|9071|9069.5|9073|9071.2|9070|9068.4|229
1603731900000|2020-10-26 17:05:00|9071.1|9069.6|9068.7|9067.2|9071.4|9069.9|9068.5|9066.9|202
1603732200000|2020-10-26 17:10:00|9068.8|9067.3|9066.7|9065.2|9068.9|9067.4|9066.7|9065.2|136
1603732500000|2020-10-26 17:15:00|9066.8|9065.3|9070.2|9068.7|9071.1|9069.3|9066.8|9065.3|207
1603732800000|2020-10-26 17:20:00|9070.1|9068.6|9070.7|9069.2|9070.9|9069.3|9069.4|9067.8|206
1603733100000|2020-10-26 17:25:00|9070.6|9069.1|9072|9070.5|9072.4|9070.9|9070.4|9068.9|207
1603733400000|2020-10-26 17:30:00|9072.1|9070.6|9075.9|9074.4|9076|9074.4|9071.9|9070.4|265
1603733700000|2020-10-26 17:35:00|9075.8|9074.3|9075|9073.5|9076.7|9074.8|9074.9|9073.3|261
1603734000000|2020-10-26 17:40:00|9074.9|9073.4|9075.8|9074.3|9076.2|9074.7|9074.9|9073.4|170
1603734300000|2020-10-26 17:45:00|9075.7|9074.2|9075|9073.5|9077.3|9075.8|9074.9|9073|184
1603734600000|2020-10-26 17:50:00|9074.9|9073.4|9073.2|9071.7|9075.2|9073.7|9073.2|9071.5|222
1603734900000|2020-10-26 17:55:00|9073.3|9071.8|9072.4|9070.9|9075.5|9074|9071.9|9070.4|206
1603735200000|2020-10-26 18:00:00|9072.3|9070.8|9075.2|9073.7|9076.3|9074.1|9072.3|9070.8|275
1603735500000|2020-10-26 18:05:00|9075.1|9073.6|9075.7|9074.2|9076.2|9074.3|9074|9072.4|235
1603735800000|2020-10-26 18:10:00|9075.8|9073.4|9074.9|9073.4|9076.1|9074.6|9074.3|9072.4|184
1603736100000|2020-10-26 18:15:00|9074.7|9073.2|9074.9|9073.4|9075.7|9074.2|9073.2|9071.2|220
1603736400000|2020-10-26 18:20:00|9074.8|9073.3|9074.9|9073.4|9075.6|9073.9|9074|9072.2|229
1603736700000|2020-10-26 18:25:00|9074.8|9073.3|9074|9072.5|9075.3|9073.4|9073.1|9071.6|198
1603737000000|2020-10-26 18:30:00|9074.1|9072.6|9076.7|9075.2|9076.9|9075.4|9074|9072.5|169
1603737300000|2020-10-26 18:35:00|9076.8|9075.3|9077.2|9074.8|9077.4|9075.5|9075.9|9073.9|206
1603737600000|2020-10-26 18:40:00|9076.7|9075.2|9075|9073.5|9076.8|9075.3|9075|9073.5|205
1603737900000|2020-10-26 18:45:00|9075.1|9073.6|9075.9|9074.4|9076|9074.5|9075|9073.5|162
1603738200000|2020-10-26 18:50:00|9076|9074.5|9076.7|9075.2|9076.8|9075.3|9075|9073.5|164
1603738500000|2020-10-26 18:55:00|9076.3|9074.8|9075|9073.5|9077|9075.4|9074.4|9072.8|287
1603738800000|2020-10-26 19:00:00|9074.9|9073.4|9075.5|9073.1|9075.9|9074.3|9074|9072.1|220
1603739100000|2020-10-26 19:05:00|9075.4|9073|9073.4|9071.9|9076.2|9074.3|9073.3|9071.4|175
1603739400000|2020-10-26 19:10:00|9073.3|9071.8|9072.8|9071.3|9073.7|9071.8|9072.5|9070.8|148
1603739700000|2020-10-26 19:15:00|9073|9070.6|9072.9|9071.4|9073.4|9071.7|9072|9070.4|253
1603740000000|2020-10-26 19:20:00|9073|9071.5|9074.5|9073|9074.8|9073.1|9072.2|9070.5|295
1603740300000|2020-10-26 19:25:00|9074.6|9073.1|9075.1|9073.6|9076|9074.1|9074.6|9072.8|180
1603740600000|2020-10-26 19:30:00|9075.2|9073.7|9075.1|9073.6|9076.8|9075|9074.5|9073|213
1603740900000|2020-10-26 19:35:00|9075.3|9073.8|9076|9074.5|9076.7|9075.1|9075.1|9073.6|185
1603741200000|2020-10-26 19:40:00|9076.1|9074.6|9075.8|9074.3|9076.6|9074.7|9075.7|9073.8|134
1603741500000|2020-10-26 19:45:00|9075.7|9074.2|9078|9075.6|9078.4|9076.3|9075|9073.1|203
1603741800000|2020-10-26 19:50:00|9078.1|9075.7|9081.1|9079.6|9081.5|9079.7|9077.1|9075.4|302
1603742100000|2020-10-26 19:55:00|9081|9079.5|9081|9079.5|9082|9080.1|9079.2|9077.2|305
1603742400000|2020-10-26 20:00:00|9081.1|9079.6|9078.5|9076.1|9081.8|9079.9|9078.4|9076|246
1603742700000|2020-10-26 20:05:00|9078.4|9076|9078.5|9076.1|9078.8|9076.6|9077.6|9075.4|152
1603743000000|2020-10-26 20:10:00|9078.6|9076.2|9078|9076.5|9078.7|9076.7|9077.9|9076|74
1603743300000|2020-10-26 20:15:00|9077.9|9076.4|9078.8|9076.4|9079|9077|9077.9|9076.1|115
1603743600000|2020-10-26 20:20:00|9078.7|9076.3|9078.4|9076.9|9079.1|9076.9|9078.2|9076.3|65
1603743900000|2020-10-26 20:25:00|9078.8|9076.4|9079.6|9077.2|9079.6|9077.7|9078.3|9076.4|88
1603744200000|2020-10-26 20:30:00|9079.5|9077.1|9079.8|9077.4|9080|9077.9|9078.6|9076.7|93
1603744500000|2020-10-26 20:35:00|9079.7|9077.3|9079.2|9077.7|9079.8|9077.7|9078.5|9076.6|77
1603744800000|2020-10-26 20:40:00|9079.1|9077.6|9079.3|9076.9|9079.8|9077.6|9078.6|9076.6|83
1603745100000|2020-10-26 20:45:00|9078.8|9077.3|9079.9|9077.5|9080.1|9077.7|9078.6|9076.4|162
1603745400000|2020-10-26 20:50:00|9079.8|9077.4|9079.6|9077.2|9080.1|9077.7|9079.3|9076.9|144
1603745700000|2020-10-26 20:55:00|9079.7|9077.3|9079.4|9077|9080|9077.6|9079.2|9076.8|167
1603746000000|2020-10-26 21:00:00|9079.3|9074.6|9077.9|9072.9|9079.8|9076.2|9077.3|9072.9|64
1603746300000|2020-10-26 21:05:00|9078|9073|9078.8|9073.8|9079.4|9075|9076.6|9072.9|97
1603746600000|2020-10-26 21:10:00|9078.6|9073.6|9077.6|9074|9079.1|9074.5|9077.6|9073.2|108
1603746900000|2020-10-26 21:15:00|9077.8|9074.1|9077.8|9074.4|9079.1|9074.4|9077.6|9073.4|104
1603747200000|2020-10-26 21:20:00|9078.7|9073.9|9079.1|9074.1|9079.2|9074.7|9077.8|9073.5|150
1603747500000|2020-10-26 21:25:00|9079|9074|9078.3|9073.7|9079.2|9075.1|9078.1|9073.3|107
1603747800000|2020-10-26 21:30:00|9078.8|9073.8|9078.5|9073.5|9079.1|9074.7|9078.2|9073.3|122
1603748100000|2020-10-26 21:35:00|9078.6|9074.1|9078.8|9074.3|9079.1|9074.7|9078.1|9073.4|116
1603748400000|2020-10-26 21:40:00|9078.9|9074.2|9078.4|9073.6|9079|9074.8|9078|9073.3|105
1603748700000|2020-10-26 21:45:00|9078.2|9073.8|9079.2|9074.2|9079.4|9074.8|9078.2|9073.7|101
1603749000000|2020-10-26 21:50:00|9079.1|9074.1|9080|9076|9082.9|9077.9|9078.9|9073.9|130
1603749300000|2020-10-26 21:55:00|9079.9|9076.6|9081|9077.2|9082.4|9077.9|9079|9075.9|95
1603749600000|2020-10-26 22:00:00|9080.7|9078.3|9082.1|9078.3|9083.3|9079.1|9080.1|9076.3|406
1603749900000|2020-10-26 22:05:00|9082.4|9078.1|9080.9|9078.5|9083|9079.8|9080.6|9076.9|252
1603750200000|2020-10-26 22:10:00|9081|9078.6|9081.5|9079.1|9081.6|9079.2|9080.8|9078.4|56
1603750500000|2020-10-26 22:15:00|9081.6|9079.2|9081.3|9078.9|9081.9|9079.5|9081|9078.6|103
1603750800000|2020-10-26 22:20:00|9081.2|9078.8|9081.4|9079|9082.4|9080|9081|9078.6|139
1603751100000|2020-10-26 22:25:00|9081.5|9079.1|9081.6|9079.2|9081.9|9079.5|9081.4|9079|53
1603751400000|2020-10-26 22:30:00|9081.5|9079.1|9080.8|9078.4|9081.5|9079.1|9080.5|9078.1|109
1603751700000|2020-10-26 22:35:00|9081|9078.6|9081.1|9078.7|9081.3|9078.9|9080.7|9078.3|151
1603752000000|2020-10-26 22:40:00|9080.9|9078.5|9081.2|9078.8|9082.3|9079.9|9080.7|9078.3|166
1603752300000|2020-10-26 22:45:00|9081.3|9078.9|9081.6|9079.2|9082.5|9080.1|9080.7|9078.3|149
1603752600000|2020-10-26 22:50:00|9081.7|9079.3|9082.9|9080.5|9082.9|9080.5|9081.4|9079|105
1603752900000|2020-10-26 22:55:00|9082.8|9080.4|9083.6|9081.2|9083.7|9081.3|9082.8|9080.4|39
1603753200000|2020-10-26 23:00:00|9083.4|9081|9082.8|9080.4|9083.7|9081.3|9082.8|9080.4|69
1603753500000|2020-10-26 23:05:00|9082.9|9080.5|9081.6|9079.2|9082.9|9080.5|9081.2|9078.8|56
1603753800000|2020-10-26 23:10:00|9081.5|9079.1|9081.7|9079.3|9082|9079.6|9080.9|9078.5|78
1603754100000|2020-10-26 23:15:00|9081.8|9079.4|9082.5|9080.1|9082.7|9080.3|9081.7|9079.3|160
1603754400000|2020-10-26 23:20:00|9082.3|9079.9|9082.5|9080.1|9083.2|9080.8|9082.2|9079.8|123
1603754700000|2020-10-26 23:25:00|9082.4|9080|9081.6|9079.2|9082.5|9080.3|9081.4|9079|94
1603755000000|2020-10-26 23:30:00|9081.7|9079.3|9081.7|9079.3|9082.1|9079.7|9081.4|9079|87
1603755300000|2020-10-26 23:35:00|9081.6|9079.2|9081.1|9078.7|9081.9|9079.5|9080.6|9078.2|107
1603755600000|2020-10-26 23:40:00|9081|9078.6|9081.4|9079|9082|9079.6|9080.6|9078.2|141
1603755900000|2020-10-26 23:45:00|9081.9|9079.5|9081.4|9079|9083.1|9080.7|9081.1|9078.7|237
1603756200000|2020-10-26 23:50:00|9081.6|9079.2|9081.8|9079.4|9081.9|9079.6|9080.7|9078.3|140
1603756500000|2020-10-26 23:55:00|9081.5|9079.1|9081.9|9079.5|9082.4|9080|9081.5|9079.1|98
1603756800000|2020-10-27 00:00:00|9081.8|9079.4|9080.2|9077.8|9082.5|9080.1|9079.7|9077.6|394
1603757100000|2020-10-27 00:05:00|9080.1|9077.7|9078.4|9076|9080.8|9078.4|9078|9075.6|293
1603757400000|2020-10-27 00:10:00|9078.5|9076.1|9078.4|9076|9078.6|9076.4|9076.5|9074.1|229
1603757700000|2020-10-27 00:15:00|9078.3|9075.9|9078.3|9075.9|9078.6|9076.6|9077.8|9075.4|145
1603758000000|2020-10-27 00:20:00|9078.4|9076|9077.6|9075.2|9078.7|9076.3|9077.3|9074.9|142
1603758300000|2020-10-27 00:25:00|9077.7|9075.3|9077.5|9075.1|9078|9075.6|9076.5|9074.1|216
1603758600000|2020-10-27 00:30:00|9077.7|9075.3|9077.5|9075.1|9078|9075.6|9077.1|9074.7|215
1603758900000|2020-10-27 00:35:00|9077.6|9075.2|9076.4|9074|9077.6|9075.2|9076|9073.6|244
1603759200000|2020-10-27 00:40:00|9076.6|9074.2|9076.5|9074.1|9076.8|9074.4|9075.7|9073.3|207
1603759500000|2020-10-27 00:45:00|9076.4|9074|9076|9073.6|9076.8|9074.6|9075.6|9073.2|257
1603759800000|2020-10-27 00:50:00|9075.9|9073.5|9073.6|9071.2|9076.8|9074.4|9072.7|9070.3|290
1603760100000|2020-10-27 00:55:00|9073.5|9071.1|9072.6|9070.2|9074.6|9072.2|9072.4|9070|204
1603760400000|2020-10-27 01:00:00|9072.7|9070.3|9071|9068.6|9072.8|9070.4|9071|9068.6|319
1603760700000|2020-10-27 01:05:00|9071.1|9068.7|9071.5|9069.1|9072.1|9069.7|9071.1|9068.7|169
1603761000000|2020-10-27 01:10:00|9071.6|9069.2|9072.2|9069.8|9073|9070.6|9071.5|9069.1|119
1603761300000|2020-10-27 01:15:00|9072.3|9069.9|9073.1|9070.7|9073.2|9071|9072|9069.6|130
1603761600000|2020-10-27 01:20:00|9073.2|9070.8|9072.6|9070.2|9073.4|9071|9072.2|9069.8|208
1603761900000|2020-10-27 01:25:00|9072.7|9070.3|9072.2|9069.8|9072.8|9070.4|9071.9|9069.6|108
1603762200000|2020-10-27 01:30:00|9072.1|9069.7|9075.3|9072.9|9075.5|9073.2|9071.6|9069.2|378
1603762500000|2020-10-27 01:35:00|9075.2|9072.8|9072|9069.6|9075.4|9073|9071.8|9069.4|329
1603762800000|2020-10-27 01:40:00|9071.9|9069.5|9071.9|9069.5|9073|9070.6|9071.6|9069.2|191
1603763100000|2020-10-27 01:45:00|9072|9069.6|9072.9|9070.5|9073.3|9070.9|9071.9|9069.5|217
1603763400000|2020-10-27 01:50:00|9073|9070.6|9073|9070.6|9074|9071.6|9072.6|9070.2|197
1603763700000|2020-10-27 01:55:00|9073.4|9071|9072.8|9070.4|9073.8|9071.4|9072.1|9069.7|266
1603764000000|2020-10-27 02:00:00|9072.7|9070.3|9068.2|9065.8|9073|9070.6|9067.3|9065.3|304
1603764300000|2020-10-27 02:05:00|9068.4|9066|9069.6|9067.2|9070.1|9067.7|9067.7|9065.4|198
1603764600000|2020-10-27 02:10:00|9069.5|9067.1|9067.9|9065.5|9069.6|9067.4|9067.6|9065.2|246
1603764900000|2020-10-27 02:15:00|9068|9065.6|9068.9|9066.5|9069.2|9067.1|9067.3|9064.9|251
1603765200000|2020-10-27 02:20:00|9068.8|9066.4|9066.6|9064.2|9068.9|9066.5|9066.5|9064.1|186
1603765500000|2020-10-27 02:25:00|9066.5|9064.1|9067.8|9065.4|9067.8|9065.4|9066.1|9063.7|220
1603765800000|2020-10-27 02:30:00|9067.7|9065.3|9066.5|9064.1|9067.7|9065.3|9066.2|9063.9|216
1603766100000|2020-10-27 02:35:00|9066.6|9064.2|9066.8|9064.4|9067.5|9065.1|9066.5|9064.1|165
1603766400000|2020-10-27 02:40:00|9067.1|9064.7|9066.1|9063.7|9067.2|9064.8|9065.2|9062.9|158
1603766700000|2020-10-27 02:45:00|9066|9063.6|9067|9064.6|9067|9064.6|9065|9062.8|206
1603767000000|2020-10-27 02:50:00|9066.8|9064.4|9066.7|9064.3|9068|9065.6|9066.3|9063.9|213
1603767300000|2020-10-27 02:55:00|9066.6|9064.2|9069.5|9067.1|9069.5|9067.1|9066|9063.6|249
1603767600000|2020-10-27 03:00:00|9069.1|9066.7|9070.2|9067.8|9071.4|9069|9069|9066.6|226
1603767900000|2020-10-27 03:05:00|9070.3|9067.9|9069.4|9067|9070.5|9068.1|9069.2|9066.8|130
1603768200000|2020-10-27 03:10:00|9069.5|9067.1|9070.7|9068.3|9071|9068.6|9068.7|9066.3|207
1603768500000|2020-10-27 03:15:00|9070.5|9068.1|9071.7|9069.3|9073|9070.6|9070.5|9068.1|207
1603768800000|2020-10-27 03:20:00|9071.8|9069.4|9072.9|9070.5|9073|9070.6|9071.3|9068.9|161
1603769100000|2020-10-27 03:25:00|9072.8|9070.4|9073|9070.6|9073.2|9070.8|9072.6|9070.2|126
1603769400000|2020-10-27 03:30:00|9072.5|9070.1|9072.1|9069.7|9072.9|9070.5|9071.7|9069.3|122
1603769700000|2020-10-27 03:35:00|9072.2|9069.8|9071.6|9069.2|9072.3|9069.9|9071|9068.6|124
1603770000000|2020-10-27 03:40:00|9071.5|9069.1|9071.6|9069.2|9072.1|9069.7|9070.9|9068.8|138
1603770300000|2020-10-27 03:45:00|9071.7|9069.3|9071.8|9069.4|9072.2|9069.8|9071.3|9068.9|202
1603770600000|2020-10-27 03:50:00|9071.7|9069.3|9071|9068.6|9071.8|9069.5|9070.7|9068.3|148
1603770900000|2020-10-27 03:55:00|9070.9|9068.5|9071|9068.6|9072.1|9069.7|9070.9|9068.5|223
1603771200000|2020-10-27 04:00:00|9071.1|9068.7|9069.6|9067.2|9071.1|9068.7|9069.2|9066.8|219
1603771500000|2020-10-27 04:05:00|9069.4|9067|9068.5|9067|9069.6|9067.3|9068.4|9066.6|102
1603771800000|2020-10-27 04:10:00|9069|9066.6|9068.1|9065.7|9069.3|9067.2|9067.9|9065.5|105
1603772100000|2020-10-27 04:15:00|9068|9065.6|9067.6|9065.2|9068.2|9065.8|9067.6|9065.2|83
1603772400000|2020-10-27 04:20:00|9067.7|9065.3|9068.5|9066.1|9068.9|9066.9|9067.5|9065.1|149
1603772700000|2020-10-27 04:25:00|9068.6|9066.2|9068.6|9066.2|9068.9|9066.5|9068.2|9065.8|80
1603773000000|2020-10-27 04:30:00|9068.7|9066.3|9069.6|9067.2|9069.7|9067.3|9068.3|9065.9|92
1603773300000|2020-10-27 04:35:00|9069.7|9067.3|9068.6|9066.2|9069.7|9067.3|9067.7|9065.6|174
1603773600000|2020-10-27 04:40:00|9068.7|9066.3|9068.1|9065.7|9068.7|9066.3|9067.7|9065.3|132
1603773900000|2020-10-27 04:45:00|9068|9065.6|9068.4|9066|9068.6|9066.2|9067.8|9065.4|106
1603774200000|2020-10-27 04:50:00|9068.3|9065.9|9068.9|9066.5|9069.2|9066.8|9068.1|9065.9|53
1603774500000|2020-10-27 04:55:00|9069|9066.6|9069.5|9067.1|9069.8|9067.5|9068.5|9066.4|140
1603774800000|2020-10-27 05:00:00|9069.4|9067|9067.8|9065.4|9069.4|9067.2|9067.4|9065.3|232
1603775100000|2020-10-27 05:05:00|9067.9|9065.5|9068.5|9066.1|9068.9|9066.5|9067.7|9065.3|250
1603775400000|2020-10-27 05:10:00|9068.4|9066|9066.9|9064.5|9068.5|9066.1|9066.3|9064.2|119
1603775700000|2020-10-27 05:15:00|9067|9064.6|9067.3|9064.9|9067.7|9065.5|9066.7|9064.3|160
1603776000000|2020-10-27 05:20:00|9067.4|9065|9067.7|9065.3|9067.8|9065.4|9067|9064.6|103
1603776300000|2020-10-27 05:25:00|9067.6|9065.2|9067.6|9065.2|9067.9|9065.5|9067|9064.6|187
1603776600000|2020-10-27 05:30:00|9067.7|9065.3|9066.5|9064.1|9067.7|9065.3|9065.8|9063.6|238
1603776900000|2020-10-27 05:35:00|9066.4|9064|9066.6|9064.2|9067|9064.7|9066|9063.7|156
1603777200000|2020-10-27 05:40:00|9066.5|9064.1|9067.3|9064.9|9068|9065.6|9066.2|9063.8|233
1603777500000|2020-10-27 05:45:00|9067.2|9064.8|9065.3|9062.9|9067.7|9065.3|9064.9|9062.6|287
1603777800000|2020-10-27 05:50:00|9065.4|9063|9064.5|9062.1|9066.1|9063.7|9064.5|9062.1|177
1603778100000|2020-10-27 05:55:00|9064.6|9062.2|9064.6|9062.2|9065.5|9063.1|9063.8|9061.8|273
1603778400000|2020-10-27 06:00:00|9064.5|9062.1|9063.7|9061.3|9064.8|9062.4|9063.2|9061|329
1603778700000|2020-10-27 06:05:00|9063.6|9061.2|9064.4|9062|9065|9062.6|9063|9061.1|241
1603779000000|2020-10-27 06:10:00|9064.3|9061.9|9064|9061.6|9064.8|9062.4|9063.4|9061.3|280
1603779300000|2020-10-27 06:15:00|9063.9|9061.5|9063.8|9061.4|9064.2|9061.8|9062.9|9060.5|221
1603779600000|2020-10-27 06:20:00|9063.9|9061.5|9064.4|9062|9064.7|9062.5|9063.8|9061.4|200
1603779900000|2020-10-27 06:25:00|9064.5|9062.1|9065.5|9063.1|9066.1|9063.7|9063.9|9061.9|133
1603780200000|2020-10-27 06:30:00|9065.4|9063|9066.2|9063.8|9066.5|9064.1|9064.9|9062.9|231
1603780500000|2020-10-27 06:35:00|9066.1|9063.7|9065.7|9063.3|9066.7|9064.6|9065.4|9063|147
1603780800000|2020-10-27 06:40:00|9065.8|9063.4|9066.6|9065.1|9066.6|9065.1|9064.2|9062.4|122
1603781100000|2020-10-27 06:45:00|9066.5|9065|9068.3|9066.8|9068.6|9066.9|9066.5|9064.6|169
1603781400000|2020-10-27 06:50:00|9068.1|9066.6|9067.5|9066|9069.2|9067.4|9067.5|9065.5|192
1603781700000|2020-10-27 06:55:00|9068|9065.6|9068.1|9065.7|9068.7|9066.8|9067.5|9065.4|148
1603782000000|2020-10-27 07:00:00|9068|9065.6|9069.5|9067.1|9070.5|9068.4|9067.7|9065.4|203
1603782300000|2020-10-27 07:05:00|9069.6|9067.2|9070.3|9068.8|9070.8|9069|9069|9067.1|249
1603782600000|2020-10-27 07:10:00|9070.1|9068.6|9072.4|9070.9|9072.7|9070.9|9070|9068|220
1603782900000|2020-10-27 07:15:00|9072.3|9070.8|9075.2|9072.8|9075.4|9073.4|9072.1|9070|234
1603783200000|2020-10-27 07:20:00|9075.1|9072.7|9075.3|9073.8|9075.4|9073.8|9073.2|9071.4|205
1603783500000|2020-10-27 07:25:00|9075.4|9073.9|9076.5|9075|9077.3|9075.6|9073.4|9071.6|248
1603783800000|2020-10-27 07:30:00|9076.4|9074.9|9075.2|9072.8|9076.6|9075.1|9074.5|9072.7|219
1603784100000|2020-10-27 07:35:00|9075.1|9072.7|9072.6|9071.1|9075.2|9073.2|9071.3|9069.8|222
1603784400000|2020-10-27 07:40:00|9072.7|9071.2|9075.4|9073|9075.5|9073.6|9072.5|9070.6|190
1603784700000|2020-10-27 07:45:00|9075.3|9072.9|9073.8|9071.4|9075.9|9073.9|9072.6|9070.6|246
1603785000000|2020-10-27 07:50:00|9074.2|9071.8|9075.5|9074|9077.4|9075.8|9073.6|9071.6|209
1603785300000|2020-10-27 07:55:00|9076|9073.6|9078|9075.6|9078.4|9076.3|9075.7|9073.6|311
1603785600000|2020-10-27 08:00:00|9077.8|9075.4|9072.7|9070.3|9078|9076.2|9072.2|9070.3|487
1603785900000|2020-10-27 08:05:00|9072.8|9070.4|9076.8|9075.3|9076.9|9075.4|9072|9070.2|340
1603786200000|2020-10-27 08:10:00|9077.2|9075.7|9082.2|9080.7|9083.1|9081.3|9077.2|9075.7|618
1603786500000|2020-10-27 08:15:00|9082.1|9080.6|9082.9|9080.5|9084.4|9082.9|9079.1|9077.1|541
1603786800000|2020-10-27 08:20:00|9083.1|9080.7|9085.4|9083|9085.9|9084.1|9082.7|9080.4|486
1603787100000|2020-10-27 08:25:00|9085.5|9083.1|9081.9|9079.5|9087.6|9085.5|9081.5|9079.5|575
1603787400000|2020-10-27 08:30:00|9082|9079.6|9084.5|9082.1|9084.6|9082.2|9081|9079.1|347
1603787700000|2020-10-27 08:35:00|9084.7|9082.3|9083.2|9080.8|9085.3|9083|9082.2|9080.4|358
1603788000000|2020-10-27 08:40:00|9083.1|9080.7|9079.4|9077|9083.5|9081.8|9078.2|9076.5|437
1603788300000|2020-10-27 08:45:00|9079|9077.5|9081.2|9078.8|9084.3|9082.6|9079|9077.5|507
1603788600000|2020-10-27 08:50:00|9081.1|9078.7|9082.5|9080.1|9083.7|9081.7|9080.7|9078.5|289
1603788900000|2020-10-27 08:55:00|9082.6|9080.2|9082.8|9081.3|9084.7|9082.8|9081.8|9079.7|291
1603789200000|2020-10-27 09:00:00|9082.7|9081.2|9083.1|9081.6|9084.6|9083|9081.4|9079.4|323
1603789500000|2020-10-27 09:05:00|9083.2|9081.7|9084.8|9082.4|9084.8|9082.7|9082|9079.7|341
1603789800000|2020-10-27 09:10:00|9084.9|9082.5|9081.8|9079.4|9085.5|9083.8|9081.3|9079.4|424
1603790100000|2020-10-27 09:15:00|9081.9|9079.5|9085.4|9083|9086.1|9084.2|9081.4|9079.2|314
1603790400000|2020-10-27 09:20:00|9085.3|9082.9|9086|9083.6|9088.8|9086.6|9084.3|9082.3|385
1603790700000|2020-10-27 09:25:00|9085.9|9083.5|9085.1|9082.7|9086|9084.1|9082.8|9081.3|413
1603791000000|2020-10-27 09:30:00|9085.2|9082.8|9081.8|9080.3|9085.5|9083.6|9081.7|9079.9|415
1603791300000|2020-10-27 09:35:00|9081.7|9079.4|9081.8|9079.4|9082.4|9080.8|9080.9|9079.2|352
1603791600000|2020-10-27 09:40:00|9081.4|9079.9|9084.5|9083|9085|9083.1|9080.8|9078.9|421
1603791900000|2020-10-27 09:45:00|9084.6|9083.1|9085.7|9084.2|9087.1|9085.2|9082.5|9080.5|277
1603792200000|2020-10-27 09:50:00|9085.6|9084.1|9088.3|9085.9|9088.4|9086.5|9085.4|9083.5|329
1603792500000|2020-10-27 09:55:00|9088.4|9086|9092.5|9091|9095.5|9093.3|9087.9|9085.9|465
1603792800000|2020-10-27 10:00:00|9092.6|9091.1|9096.5|9095|9097.6|9095.5|9092.6|9091|472
1603793100000|2020-10-27 10:05:00|9096.3|9094.8|9093.5|9091.1|9096.8|9095.1|9093.1|9090.9|282
1603793400000|2020-10-27 10:10:00|9093.4|9091|9093.5|9091.1|9094.6|9093|9091.5|9089.7|306
1603793700000|2020-10-27 10:15:00|9093.4|9091|9098.4|9096|9098.6|9096.5|9092.1|9090.1|383
1603794000000|2020-10-27 10:20:00|9098|9096.5|9096.4|9094.9|9098.9|9097|9096.2|9094.2|316
1603794300000|2020-10-27 10:25:00|9096.3|9094.8|9096|9093.6|9096.8|9094.9|9093.8|9091.8|277
1603794600000|2020-10-27 10:30:00|9096.1|9093.7|9096.6|9094.2|9098.9|9096.9|9095.2|9093.1|279
1603794900000|2020-10-27 10:35:00|9096.7|9094.3|9096.2|9094.7|9098.7|9096.9|9095.2|9093.3|370
1603795200000|2020-10-27 10:40:00|9096.1|9094.6|9091.1|9089.6|9096.9|9094.8|9090.2|9088.7|416
1603795500000|2020-10-27 10:45:00|9091|9089.5|9095.4|9093|9095.6|9093.5|9091|9089.3|296
1603795800000|2020-10-27 10:50:00|9095.5|9093.1|9094.3|9092.8|9098.3|9096.3|9093.9|9092.2|325
1603796100000|2020-10-27 10:55:00|9094.2|9092.7|9094|9092.5|9095.4|9093.2|9092.1|9090.6|408
1603796400000|2020-10-27 11:00:00|9094.8|9092.4|9093.4|9091.9|9095|9093|9093.1|9091.4|284
1603796700000|2020-10-27 11:05:00|9093.3|9091.8|9094.8|9092.4|9095.6|9093.9|9093.3|9091.3|243
1603797000000|2020-10-27 11:10:00|9094.2|9092.7|9096.9|9094.5|9097|9094.6|9092.8|9091.1|258
1603797300000|2020-10-27 11:15:00|9096.8|9094.4|9093.8|9092.3|9097.6|9095.5|9093.2|9091.6|246
1603797600000|2020-10-27 11:20:00|9093.9|9092.4|9091.8|9090.3|9094.7|9093|9091.5|9090|320
1603797900000|2020-10-27 11:25:00|9091.7|9090.2|9091.2|9089.7|9092.6|9090.7|9090.3|9088.8|272
1603798200000|2020-10-27 11:30:00|9091.3|9089.8|9090.4|9088.9|9091.8|9090.1|9089.5|9088|314
1603798500000|2020-10-27 11:35:00|9090.5|9089|9088.6|9086.2|9090.6|9089.1|9088.3|9086.2|231
1603798800000|2020-10-27 11:40:00|9088.1|9086.6|9085.9|9083.5|9090.2|9088.3|9085.4|9083.4|296
1603799100000|2020-10-27 11:45:00|9085.8|9083.4|9080|9078.5|9085.8|9083.4|9080|9078.4|342
1603799400000|2020-10-27 11:50:00|9080.1|9078.6|9080.2|9078.7|9081.3|9079.8|9078.5|9077|280
1603799700000|2020-10-27 11:55:00|9080.1|9078.6|9080.2|9078.7|9082|9080.5|9079.5|9077.8|272
1603800000000|2020-10-27 12:00:00|9080.3|9078.8|9075.9|9074.4|9080.5|9078.9|9074.3|9072.3|467
1603800300000|2020-10-27 12:05:00|9075.8|9074.3|9077.5|9076|9077.5|9076|9074.5|9073|284
1603800600000|2020-10-27 12:10:00|9077.6|9076.1|9078.5|9076.1|9079.1|9077.6|9077.5|9076|164
1603800900000|2020-10-27 12:15:00|9078.6|9076.2|9075.3|9073.8|9078.6|9076.7|9075.2|9073.7|235
1603801200000|2020-10-27 12:20:00|9075.2|9073.7|9078.3|9076.8|9078.4|9076.9|9075|9073.3|257
1603801500000|2020-10-27 12:25:00|9078.4|9076.9|9077.3|9074.9|9078.9|9077.1|9076.7|9074.7|171
1603801800000|2020-10-27 12:30:00|9076.5|9075|9078.7|9077.2|9079.7|9077.8|9076.5|9074.4|298
1603802100000|2020-10-27 12:35:00|9078.6|9077.1|9077.5|9076|9079.9|9078|9077.5|9075.8|163
1603802400000|2020-10-27 12:40:00|9077.6|9076.1|9079.1|9076.7|9079.4|9077.9|9076.8|9075.3|203
1603802700000|2020-10-27 12:45:00|9079|9076.6|9077.3|9074.9|9079|9077|9076.1|9073.9|264
1603803000000|2020-10-27 12:50:00|9077.2|9074.8|9076.3|9074.8|9078.5|9076.5|9075.6|9073.6|206
1603803300000|2020-10-27 12:55:00|9076.2|9074.7|9074.7|9072.3|9076.3|9074.8|9073.7|9071.9|254
1603803600000|2020-10-27 13:00:00|9074.9|9072.5|9074.9|9072.5|9075.7|9073.9|9073.5|9071.5|302
1603803900000|2020-10-27 13:05:00|9074.8|9072.4|9068.1|9065.7|9075.7|9073.7|9066.9|9064.7|378
1603804200000|2020-10-27 13:10:00|9068.2|9065.8|9070.4|9068.9|9071.8|9070.2|9067.5|9065.5|472
1603804500000|2020-10-27 13:15:00|9070.5|9069|9070.5|9069|9072.7|9070.7|9069|9067.3|363
1603804800000|2020-10-27 13:20:00|9070.7|9069.2|9069.8|9067.4|9072.5|9070.3|9068.7|9066.8|285
1603805100000|2020-10-27 13:25:00|9069.9|9067.5|9070.4|9068.9|9070.9|9069.1|9069.1|9067.2|186
1603805400000|2020-10-27 13:30:00|9070.5|9069|9074.2|9071.8|9074.7|9073|9070.3|9068.3|460
1603805700000|2020-10-27 13:35:00|9073.7|9072.2|9070.3|9068.8|9074.3|9072.7|9069.8|9068.1|377
1603806000000|2020-10-27 13:40:00|9070.1|9068.6|9067.8|9066.3|9070.4|9068.9|9066.8|9065.3|440
1603806300000|2020-10-27 13:45:00|9067.9|9066.4|9071.3|9069.8|9072.4|9070.7|9067.1|9065.6|354
1603806600000|2020-10-27 13:50:00|9071.7|9069.3|9067.5|9065.1|9071.8|9069.4|9066.9|9064.9|390
1603806900000|2020-10-27 13:55:00|9067.1|9065.6|9067.6|9065.2|9068|9066.3|9066.3|9064.3|294
1603807200000|2020-10-27 14:00:00|9067.5|9065.1|9067.5|9066|9068.1|9066.3|9064.7|9062.8|389
1603807500000|2020-10-27 14:05:00|9067.4|9065.9|9068.6|9067.1|9069.1|9067.1|9066.3|9064.4|369
1603807800000|2020-10-27 14:10:00|9068.5|9067|9071.1|9068.7|9071.3|9069.8|9067.9|9066.4|243
1603808100000|2020-10-27 14:15:00|9071|9068.6|9074|9071.6|9074.3|9072.3|9070.4|9068.6|404
1603808400000|2020-10-27 14:20:00|9074.1|9071.7|9076.5|9074.1|9076.6|9074.8|9072.9|9071.3|424
1603808700000|2020-10-27 14:25:00|9076.6|9074.2|9076.3|9074.8|9076.9|9075.1|9074.6|9073.1|338
1603809000000|2020-10-27 14:30:00|9076.1|9074.6|9074.3|9072.8|9076.7|9075|9073.6|9071.8|397
1603809300000|2020-10-27 14:35:00|9074.4|9072.9|9078.6|9077.1|9078.7|9077.2|9074.4|9072.4|245
1603809600000|2020-10-27 14:40:00|9078.5|9077|9078.8|9076.4|9079.4|9077.6|9077.5|9075.5|226
1603809900000|2020-10-27 14:45:00|9078.7|9076.3|9075.7|9073.3|9078.8|9076.9|9075.1|9073.2|321
1603810200000|2020-10-27 14:50:00|9075.6|9073.2|9074|9072.5|9077|9075.3|9073.2|9071.4|298
1603810500000|2020-10-27 14:55:00|9073.9|9072.4|9071|9069.5|9074.2|9072.7|9070.4|9068.4|407
1603810800000|2020-10-27 15:00:00|9071.1|9069.6|9074.3|9072.8|9076.4|9074.5|9071|9069.2|304
1603811100000|2020-10-27 15:05:00|9074.2|9072.7|9073.6|9072.1|9075.7|9073.7|9073.4|9071.4|158
1603811400000|2020-10-27 15:10:00|9073.5|9072|9073|9071.5|9074.5|9072.3|9072.8|9070.8|182
1603811700000|2020-10-27 15:15:00|9072.9|9071.4|9076|9074.5|9079|9076.6|9071.6|9069.7|343
1603812000000|2020-10-27 15:20:00|9076.1|9074.6|9077.1|9075.6|9078.9|9077.2|9075.3|9073.4|282
1603812300000|2020-10-27 15:25:00|9077.2|9075.7|9073.8|9071.4|9077.3|9075.8|9073|9071|267
1603812600000|2020-10-27 15:30:00|9073.7|9071.3|9069.3|9067.8|9073.9|9071.9|9069.3|9067.4|190
1603812900000|2020-10-27 15:35:00|9069.4|9067.9|9066.3|9064.8|9070.3|9068.5|9066.1|9064.2|269
1603813200000|2020-10-27 15:40:00|9066.2|9064.7|9067.3|9064.9|9068.3|9066.3|9062.9|9061|434
1603813500000|2020-10-27 15:45:00|9066.9|9064.5|9066.5|9064.1|9068.2|9066.3|9065.3|9063.3|477
1603813800000|2020-10-27 15:50:00|9066.6|9064.2|9065.8|9063.4|9068.9|9067.1|9064.2|9062.3|336
1603814100000|2020-10-27 15:55:00|9065.9|9063.5|9067|9065.5|9068.9|9067.4|9064.3|9062.4|375
1603814400000|2020-10-27 16:00:00|9066.9|9065.4|9068.2|9065.8|9069.8|9068.2|9066.9|9065|352
1603814700000|2020-10-27 16:05:00|9068.1|9065.7|9064.5|9063|9068.1|9065.7|9064.4|9062.9|243
1603815000000|2020-10-27 16:10:00|9065|9062.6|9064.9|9062.5|9067.5|9065.4|9063.7|9061.6|274
1603815300000|2020-10-27 16:15:00|9064.8|9062.4|9064.5|9062.1|9065.6|9063.7|9063.6|9061.6|187
1603815600000|2020-10-27 16:20:00|9064.6|9062.2|9064|9062.5|9064.9|9063.3|9062.6|9060.8|335
1603815900000|2020-10-27 16:25:00|9064.1|9062.6|9064.2|9062.7|9064.5|9062.7|9062.8|9060.9|205
1603816200000|2020-10-27 16:30:00|9064.1|9062.6|9065.2|9063.7|9065.7|9063.9|9064.1|9062.6|246
1603816500000|2020-10-27 16:35:00|9065.3|9063.8|9068.8|9066.4|9068.9|9066.9|9065.2|9063.7|333
1603816800000|2020-10-27 16:40:00|9068.7|9066.3|9069.4|9067.9|9071.5|9069.6|9068.3|9066.3|312
1603817100000|2020-10-27 16:45:00|9069.6|9068.1|9069.5|9067.1|9071.1|9069.1|9068.5|9066.7|277
1603817400000|2020-10-27 16:50:00|9069.4|9067|9068.4|9066.9|9069.8|9068|9067.8|9065.7|264
1603817700000|2020-10-27 16:55:00|9068.3|9066.8|9067.4|9065|9069.1|9067.1|9066.2|9064.2|262
1603818000000|2020-10-27 17:00:00|9066.9|9065.4|9066.1|9064.6|9067.1|9065.4|9065.6|9063.8|204
1603818300000|2020-10-27 17:05:00|9066|9064.5|9066|9064.5|9066.3|9064.8|9065|9063.2|223
1603818600000|2020-10-27 17:10:00|9066.5|9065|9066.1|9064.6|9066.9|9065.4|9065.5|9064|165
1603818900000|2020-10-27 17:15:00|9066.2|9064.7|9066.8|9065.3|9067|9065.5|9065.7|9064.1|163
1603819200000|2020-10-27 17:20:00|9066.7|9065.2|9067|9065.5|9067.4|9065.7|9066.1|9064.6|153
1603819500000|2020-10-27 17:25:00|9067.1|9065.6|9065.3|9063.8|9067.3|9065.8|9065.2|9063.7|186
1603819800000|2020-10-27 17:30:00|9065.2|9063.7|9066.2|9064.7|9066.3|9064.8|9064.7|9062.7|200
1603820100000|2020-10-27 17:35:00|9066.1|9064.6|9066.2|9064.7|9066.9|9065.4|9065.3|9063.5|143
1603820400000|2020-10-27 17:40:00|9066.1|9064.6|9066.3|9064.8|9066.8|9065.3|9066|9064.2|175
1603820700000|2020-10-27 17:45:00|9066.8|9064.4|9066.2|9064.7|9066.8|9064.8|9065.3|9063.8|122
1603821000000|2020-10-27 17:50:00|9066.3|9064.8|9068.7|9067.2|9069.2|9067.3|9066|9064.2|142
1603821300000|2020-10-27 17:55:00|9068.8|9067.3|9067.9|9066.4|9069|9067.5|9067.8|9066.3|147
1603821600000|2020-10-27 18:00:00|9068|9066.5|9067.2|9065.7|9068.1|9066.6|9067.1|9065.3|92
1603821900000|2020-10-27 18:05:00|9067.1|9065.6|9066.9|9065.4|9067.2|9065.7|9066.7|9065.2|84
1603822200000|2020-10-27 18:10:00|9066.8|9065.3|9066.3|9064.8|9068.4|9066.4|9066.2|9064.7|105
1603822500000|2020-10-27 18:15:00|9066.4|9064.9|9068|9066.5|9068.4|9066.5|9066.3|9064.8|128
1603822800000|2020-10-27 18:20:00|9067.9|9066.4|9067.7|9066.2|9068.9|9066.9|9067.6|9066|118
1603823100000|2020-10-27 18:25:00|9067.6|9066.1|9067.1|9065.6|9068.2|9066.3|9066.1|9064.6|128
1603823400000|2020-10-27 18:30:00|9067|9065.5|9067.9|9066.4|9068.1|9066.5|9067|9065.5|83
1603823700000|2020-10-27 18:35:00|9067.8|9066.3|9068.5|9067|9068.7|9067.2|9067.1|9065.6|102
1603824000000|2020-10-27 18:40:00|9068.6|9067.1|9069.5|9068|9070.5|9068.8|9068.5|9067|133
1603824300000|2020-10-27 18:45:00|9069.6|9068.1|9071.3|9069.8|9071.7|9069.8|9069.6|9068.1|176
1603824600000|2020-10-27 18:50:00|9071.5|9070|9074.5|9073|9074.7|9073|9071.3|9069.8|230
1603824900000|2020-10-27 18:55:00|9074.4|9072.9|9076.9|9075.4|9077.1|9075.6|9074.3|9072.8|259
1603825200000|2020-10-27 19:00:00|9077|9075.5|9076.7|9075.2|9078.2|9076.3|9076.5|9074.7|366
1603825500000|2020-10-27 19:05:00|9076.9|9075.4|9075.8|9074.3|9077.3|9075.6|9075.5|9073.7|257
1603825800000|2020-10-27 19:10:00|9075.9|9074.4|9075.9|9074.4|9077.1|9075.1|9075.3|9073.6|174
1603826100000|2020-10-27 19:15:00|9075.8|9074.3|9075.5|9074|9076.5|9074.5|9075.3|9073.7|117
1603826400000|2020-10-27 19:20:00|9075.6|9074.1|9075|9073.5|9076.2|9074.3|9074.5|9072.6|166
1603826700000|2020-10-27 19:25:00|9074.9|9073.4|9074.8|9073.3|9075.1|9073.6|9074.2|9072.7|125
1603827000000|2020-10-27 19:30:00|9074.6|9073.1|9074.9|9073.4|9075.9|9074|9074.5|9072.6|202
1603827300000|2020-10-27 19:35:00|9075|9073.5|9074.3|9072.8|9075.4|9073.6|9074.3|9072.8|114
1603827600000|2020-10-27 19:40:00|9074.2|9072.7|9074.4|9072.9|9074.9|9073.2|9074.1|9072.2|116
1603827900000|2020-10-27 19:45:00|9074.3|9072.8|9076.9|9075.4|9077.4|9075.5|9074.3|9072.8|111
1603828200000|2020-10-27 19:50:00|9077|9075.5|9079.3|9077.8|9079.8|9078.1|9076.8|9074.8|261
1603828500000|2020-10-27 19:55:00|9079.4|9077.9|9080.1|9078.6|9080.6|9078.8|9078.6|9076.6|197
1603828800000|2020-10-27 20:00:00|9080.2|9078.7|9078.9|9077.4|9080.6|9078.7|9078.8|9076.9|125
1603829100000|2020-10-27 20:05:00|9078.8|9077.3|9080.1|9077.7|9080.1|9078|9078.8|9076.9|94
1603829400000|2020-10-27 20:10:00|9080|9077.6|9079|9077.5|9080.3|9078.4|9078.8|9077|159
1603829700000|2020-10-27 20:15:00|9079.1|9077.6|9079.1|9077.6|9079.6|9077.6|9078.7|9076.9|93
1603830000000|2020-10-27 20:20:00|9079|9077.5|9079.5|9077.1|9079.7|9077.6|9078.8|9076.9|104
1603830300000|2020-10-27 20:25:00|9078.9|9077.4|9079.3|9077.8|9079.9|9077.9|9078.9|9077|69
1603830600000|2020-10-27 20:30:00|9079.7|9077.3|9079|9076.6|9080.7|9078.7|9078.9|9076.6|154
1603830900000|2020-10-27 20:35:00|9079.1|9076.7|9076.4|9074|9079.1|9076.9|9076.2|9073.8|187
1603831200000|2020-10-27 20:40:00|9076.5|9074.1|9081.5|9079.1|9082|9080|9076.4|9074|172
1603831500000|2020-10-27 20:45:00|9081.6|9079.2|9085.5|9083.1|9085.6|9083.7|9081.4|9079|226
1603831800000|2020-10-27 20:50:00|9085.6|9083.2|9087.3|9084.9|9087.5|9085.1|9083.6|9081.2|312
1603832100000|2020-10-27 20:55:00|9087.2|9084.8|9088|9085.6|9089.7|9087.3|9086.8|9084.4|354
1603832400000|2020-10-27 21:00:00|9087.9|9085.5|9087.6|9084.5|9088|9085.6|9087.5|9084.3|66
1603832700000|2020-10-27 21:05:00|9087.9|9084.4|9087.6|9084.4|9089.5|9085.9|9086.7|9083.9|152
1603833000000|2020-10-27 21:10:00|9087.5|9084.9|9094.5|9089.5|9095.8|9090.8|9087.4|9084.1|297
1603833300000|2020-10-27 21:15:00|9094.7|9089.7|9093|9088|9094.9|9089.9|9092.4|9087.4|196
1603833600000|2020-10-27 21:20:00|9093.2|9088.2|9094.1|9089.1|9095.3|9090.3|9092|9087.3|163
1603833900000|2020-10-27 21:25:00|9092.8|9087.8|9094.1|9089.5|9095.3|9090.3|9092.8|9087.8|233
1603834200000|2020-10-27 21:30:00|9094.3|9089.4|9093.5|9089.8|9094.9|9090.4|9092.5|9088.6|357
1603834500000|2020-10-27 21:35:00|9093.2|9089.9|9093.8|9088.8|9094.6|9090.1|9092|9088.1|365
1603834800000|2020-10-27 21:40:00|9093.6|9088.9|9093.4|9088.4|9094.2|9089.7|9092|9087.4|271
1603835100000|2020-10-27 21:45:00|9093.6|9088.6|9093.7|9088.7|9094.4|9089.6|9092.3|9087.7|152
1603835400000|2020-10-27 21:50:00|9093.8|9088.8|9094.2|9089.2|9094.6|9089.6|9092.2|9087.8|171
1603835700000|2020-10-27 21:55:00|9094.3|9089.3|9093.4|9088.4|9094.8|9089.8|9093.2|9088.2|179
1603836000000|2020-10-27 22:00:00|9093.7|9088.7|9092|9089.3|9094|9091|9091.5|9087.8|356
1603836300000|2020-10-27 22:05:00|9091.8|9089.2|9095.1|9092.7|9095.7|9093.3|9091.7|9089.2|227
1603836600000|2020-10-27 22:10:00|9095.2|9092.8|9095|9092.6|9096.3|9093.9|9094.4|9092|217
1603836900000|2020-10-27 22:15:00|9095.1|9092.7|9098|9095.6|9098.1|9095.7|9094.9|9092.5|359
1603837200000|2020-10-27 22:20:00|9097.9|9095.5|9099|9096.6|9100.1|9097.7|9096.5|9094.1|369
1603837500000|2020-10-27 22:25:00|9098.9|9096.5|9099.6|9097.2|9100.1|9097.7|9098.4|9096|260
1603837800000|2020-10-27 22:30:00|9099.5|9097.1|9099.9|9097.5|9100.8|9098.4|9098.9|9096.5|210
1603838100000|2020-10-27 22:35:00|9099.8|9097.4|9098.7|9096.3|9100.8|9098.4|9098.5|9096.1|215
1603838400000|2020-10-27 22:40:00|9098.8|9096.4|9096.8|9094.4|9099.2|9096.8|9095.5|9093.1|249
1603838700000|2020-10-27 22:45:00|9096.9|9094.5|9096.5|9094.1|9098.9|9096.5|9096.4|9094|124
1603839000000|2020-10-27 22:50:00|9096.4|9094|9095.9|9093.5|9096.8|9094.4|9095.6|9093.2|74
1603839300000|2020-10-27 22:55:00|9095.8|9093.4|9094.6|9092.2|9096|9093.6|9093.9|9091.5|97
1603839600000|2020-10-27 23:00:00|9094.4|9092|9094.1|9091.7|9095.9|9093.5|9094|9091.6|192
1603839900000|2020-10-27 23:05:00|9093.9|9091.5|9093.4|9091|9094.6|9092.2|9093.2|9090.8|217
1603840200000|2020-10-27 23:10:00|9093.5|9091.1|9093|9090.6|9094.2|9091.8|9092.4|9090|157
1603840500000|2020-10-27 23:15:00|9092.8|9090.4|9093.4|9091|9093.7|9091.3|9092.7|9090.3|126
1603840800000|2020-10-27 23:20:00|9093.3|9090.9|9093.3|9090.9|9094|9091.6|9092.8|9090.4|131
1603841100000|2020-10-27 23:25:00|9093.4|9091|9092.7|9090.3|9094.1|9091.7|9091.9|9089.5|159
1603841400000|2020-10-27 23:30:00|9092.8|9090.4|9092.4|9090|9093.2|9090.8|9092|9089.7|122
1603841700000|2020-10-27 23:35:00|9092.5|9090.1|9093.1|9090.7|9093.7|9091.5|9092.3|9089.9|121
1603842000000|2020-10-27 23:40:00|9093|9090.6|9092.4|9090|9093.1|9090.7|9092.2|9089.8|100
1603842300000|2020-10-27 23:45:00|9092.3|9089.9|9092.4|9090|9092.7|9090.5|9091.8|9089.8|104
1603842600000|2020-10-27 23:50:00|9092.3|9089.9|9090.2|9088.7|9092.6|9090.6|9089.8|9087.9|228
1603842900000|2020-10-27 23:55:00|9090.6|9088.2|9090.9|9088.5|9092.8|9090.8|9090.1|9088|188
1603843200000|2020-10-28 00:00:00|9090.8|9088.4|9089.9|9087.5|9091.8|9089.4|9089.5|9087.3|197
1603843500000|2020-10-28 00:05:00|9089.8|9087.4|9096.1|9093.7|9096.1|9093.7|9089.1|9087.1|246
1603843800000|2020-10-28 00:10:00|9095.9|9093.5|9095.8|9093.4|9096.8|9094.7|9094.8|9092.6|241
1603844100000|2020-10-28 00:15:00|9095.7|9093.3|9095.7|9093.3|9096.6|9094.6|9094.9|9092.8|192
1603844400000|2020-10-28 00:20:00|9095.8|9093.4|9093.4|9091|9096.1|9094.1|9093.4|9091|263
1603844700000|2020-10-28 00:25:00|9093.3|9090.9|9091.8|9089.4|9094.3|9092.2|9091.4|9089.4|173
1603845000000|2020-10-28 00:30:00|9091.9|9089.5|9092.5|9090.1|9093|9090.7|9091.3|9088.9|198
1603845300000|2020-10-28 00:35:00|9092.4|9090|9093.3|9090.9|9093.4|9091.2|9091.4|9089.4|146
1603845600000|2020-10-28 00:40:00|9093.2|9090.8|9095.5|9093.1|9095.7|9093.8|9093.2|9090.8|169
1603845900000|2020-10-28 00:45:00|9095.4|9093|9094|9091.6|9096.5|9094.2|9093.8|9091.4|205
1603846200000|2020-10-28 00:50:00|9094.1|9091.7|9089.8|9087.4|9094.4|9092|9088.8|9086.4|362
1603846500000|2020-10-28 00:55:00|9089.9|9087.5|9093|9090.6|9093.5|9091.1|9089.7|9087.3|260
1603846800000|2020-10-28 01:00:00|9093.1|9090.7|9093.1|9090.7|9094.2|9091.8|9092.4|9090|223
1603847100000|2020-10-28 01:05:00|9093.2|9090.8|9092.4|9090|9093.4|9091.3|9092.1|9089.7|175
1603847400000|2020-10-28 01:10:00|9092.5|9090.1|9092.5|9090.1|9093.5|9091.5|9092.2|9089.8|160
1603847700000|2020-10-28 01:15:00|9092.6|9090.2|9091|9089.5|9092.6|9090.2|9090.3|9088.1|308
1603848000000|2020-10-28 01:20:00|9090.9|9089.4|9090.2|9088.7|9091.1|9089.6|9090|9088|167
1603848300000|2020-10-28 01:25:00|9090.1|9088.6|9089.2|9086.8|9091.1|9089.1|9088.9|9086.5|177
1603848600000|2020-10-28 01:30:00|9089.3|9086.9|9089.1|9086.7|9090.1|9087.9|9088.1|9086|228
1603848900000|2020-10-28 01:35:00|9089|9086.6|9091.1|9088.7|9091.1|9089.1|9088.4|9086|237
1603849200000|2020-10-28 01:40:00|9091|9088.6|9092.6|9090.2|9093.8|9091.5|9090.1|9088.1|262
1603849500000|2020-10-28 01:45:00|9092.5|9090.1|9094.3|9091.9|9095.1|9093.1|9092.1|9090.1|183
1603849800000|2020-10-28 01:50:00|9094.2|9091.8|9092.1|9089.7|9094.5|9092.5|9091.3|9089.3|246
1603850100000|2020-10-28 01:55:00|9092.2|9089.8|9092.6|9090.2|9093.3|9091.3|9091.5|9089.6|224
1603850400000|2020-10-28 02:00:00|9092.2|9090.7|9092.6|9090.2|9093.8|9091.5|9092.1|9089.9|172
1603850700000|2020-10-28 02:05:00|9092.7|9090.3|9092.3|9089.9|9093.5|9091.3|9092.2|9089.8|217
1603851000000|2020-10-28 02:10:00|9092.4|9090|9090.8|9088.4|9092.5|9090.1|9090.3|9088.2|148
1603851300000|2020-10-28 02:15:00|9090.9|9088.5|9091.5|9089.1|9091.7|9089.6|9089.6|9087.6|215
1603851600000|2020-10-28 02:20:00|9091.4|9089|9090.4|9088|9091.6|9089.6|9089.3|9087.4|219
1603851900000|2020-10-28 02:25:00|9090.3|9087.9|9090|9087.6|9090.6|9088.2|9089.1|9086.8|183
1603852200000|2020-10-28 02:30:00|9090.1|9087.7|9089.1|9087.6|9091.8|9089.7|9089|9087|254
1603852500000|2020-10-28 02:35:00|9089|9087.5|9089.9|9087.5|9090|9088.1|9088.6|9086.4|135
1603852800000|2020-10-28 02:40:00|9090|9087.6|9090.2|9087.8|9090.2|9088.6|9089|9086.9|134
1603853100000|2020-10-28 02:45:00|9089.8|9088.3|9089.5|9088|9090.8|9088.8|9089.3|9087.5|150
1603853400000|2020-10-28 02:50:00|9089.6|9088.1|9090.5|9088.1|9090.9|9088.6|9089.4|9087.6|161
1603853700000|2020-10-28 02:55:00|9090.6|9088.2|9091.2|9088.8|9091.6|9089.6|9090.5|9088.2|110
1603854000000|2020-10-28 03:00:00|9091.4|9089|9091.6|9089.2|9091.9|9089.9|9090.8|9088.8|151
1603854300000|2020-10-28 03:05:00|9091.5|9089.1|9090.5|9088.1|9091.6|9089.6|9089.8|9087.6|171
1603854600000|2020-10-28 03:10:00|9090.1|9088.6|9090.8|9088.4|9091|9088.9|9089.7|9087.6|129
1603854900000|2020-10-28 03:15:00|9090.7|9088.3|9089.9|9087.5|9090.9|9088.8|9089.7|9087.4|116
1603855200000|2020-10-28 03:20:00|9089.8|9087.4|9088.3|9085.9|9090.2|9088|9088.2|9085.8|111
1603855500000|2020-10-28 03:25:00|9088.2|9085.8|9088.2|9085.8|9088.4|9086.3|9087.6|9085.5|70
1603855800000|2020-10-28 03:30:00|9088.3|9085.9|9088.5|9086.1|9088.8|9086.4|9085.7|9083.9|275
1603856100000|2020-10-28 03:35:00|9088.4|9086|9087.6|9085.2|9088.5|9086.4|9087.5|9085.1|95
1603856400000|2020-10-28 03:40:00|9087.5|9085.1|9088|9085.6|9088.3|9086.2|9087.2|9085|83
1603856700000|2020-10-28 03:45:00|9088.1|9085.7|9088.4|9086|9088.9|9086.9|9087.2|9085.3|104
1603857000000|2020-10-28 03:50:00|9088.2|9085.8|9089|9087.5|9089.6|9087.5|9087.5|9085.5|145
1603857300000|2020-10-28 03:55:00|9088.9|9087.4|9089.7|9087.3|9090|9088.1|9088.8|9086.7|116
1603857600000|2020-10-28 04:00:00|9089.8|9087.4|9089.9|9088.4|9090.5|9088.5|9089|9086.9|178
1603857900000|2020-10-28 04:05:00|9090|9088.5|9092.3|9090.8|9092.9|9090.9|9089.9|9088.4|199
1603858200000|2020-10-28 04:10:00|9092.4|9090.9|9092.6|9090.2|9092.8|9091.2|9091.7|9089.9|168
1603858500000|2020-10-28 04:15:00|9092.5|9090.1|9092.3|9090.8|9093.3|9091.2|9092.1|9090.1|142
1603858800000|2020-10-28 04:20:00|9092.6|9091.1|9092|9090.5|9093.2|9091.2|9092|9090.1|58
1603859100000|2020-10-28 04:25:00|9092.1|9090.6|9090.3|9088.8|9092.6|9090.7|9090.2|9088.1|109
1603859400000|2020-10-28 04:30:00|9090.4|9088.9|9090.7|9089.2|9091.5|9089.6|9090.3|9088.4|116
1603859700000|2020-10-28 04:35:00|9090.6|9089.1|9092|9090.5|9092.4|9090.6|9090.6|9088.6|117
1603860000000|2020-10-28 04:40:00|9092.1|9090.6|9092.6|9090.2|9093.1|9091.1|9092|9090|121
1603860300000|2020-10-28 04:45:00|9092.7|9090.3|9090.9|9088.5|9092.7|9090.3|9090.3|9088.1|117
1603860600000|2020-10-28 04:50:00|9090.3|9088.8|9090.9|9088.5|9091.2|9089|9090.2|9088.2|97
1603860900000|2020-10-28 04:55:00|9090.8|9088.4|9091.8|9089.4|9091.8|9090|9090.8|9088.4|95
1603861200000|2020-10-28 05:00:00|9091.7|9089.3|9091.6|9089.2|9092.4|9090.4|9091|9089.1|96
1603861500000|2020-10-28 05:05:00|9091.5|9089.1|9091.3|9089.8|9091.8|9089.9|9090.9|9089|82
1603861800000|2020-10-28 05:10:00|9091.2|9089.7|9091.6|9089.2|9092.7|9090.3|9091.2|9089.2|87
1603862100000|2020-10-28 05:15:00|9091.7|9089.3|9090.6|9088.2|9091.7|9089.5|9090.1|9087.8|104
1603862400000|2020-10-28 05:20:00|9090.1|9088.6|9090.4|9088|9090.8|9088.7|9089.4|9087.5|115
1603862700000|2020-10-28 05:25:00|9090.2|9087.8|9091.7|9089.3|9091.8|9089.4|9089.9|9087.6|89
1603863000000|2020-10-28 05:30:00|9091.8|9089.4|9090.8|9088.4|9091.8|9089.4|9090.2|9088|83
1603863300000|2020-10-28 05:35:00|9090.9|9088.5|9090.6|9088.2|9091|9088.6|9089.9|9087.9|101
1603863600000|2020-10-28 05:40:00|9090.7|9088.3|9088.9|9086.5|9090.7|9088.7|9088.3|9086|107
1603863900000|2020-10-28 05:45:00|9089.3|9086.9|9091.7|9089.3|9093.3|9091|9089.1|9086.9|177
1603864200000|2020-10-28 05:50:00|9091.6|9089.2|9093.2|9090.8|9093.3|9091.4|9090.8|9088.4|179
1603864500000|2020-10-28 05:55:00|9093.1|9090.7|9090.6|9088.2|9093.1|9090.7|9090|9087.7|202
1603864800000|2020-10-28 06:00:00|9090.8|9088.4|9091.6|9089.2|9093.9|9091.7|9090.8|9088.4|170
1603865100000|2020-10-28 06:05:00|9091.2|9089.7|9091.2|9089.7|9092.7|9090.5|9091.1|9089|172
1603865400000|2020-10-28 06:10:00|9091.1|9089.6|9091.2|9089.7|9092.5|9090.6|9090.8|9088.6|146
1603865700000|2020-10-28 06:15:00|9091.1|9089.6|9090.9|9088.5|9091.9|9089.9|9090.3|9088.2|215
1603866000000|2020-10-28 06:20:00|9090.8|9088.4|9091.4|9089.9|9092.2|9090.2|9090.4|9088.3|212
1603866300000|2020-10-28 06:25:00|9091.7|9089.3|9091.4|9089|9092.2|9090.6|9090.6|9088.8|145
1603866600000|2020-10-28 06:30:00|9090.8|9089.3|9091.4|9089.9|9091.6|9090|9089.9|9088.4|168
1603866900000|2020-10-28 06:35:00|9091.3|9089.8|9091.4|9089.9|9092.8|9091|9091|9089.2|161
1603867200000|2020-10-28 06:40:00|9091.5|9090|9091.3|9088.9|9091.9|9090.1|9090.6|9088.6|185
1603867500000|2020-10-28 06:45:00|9091.6|9089.2|9093.9|9092.4|9094.4|9092.5|9091.2|9089.2|230
1603867800000|2020-10-28 06:50:00|9093.8|9092.3|9099.4|9097|9102.6|9100.2|9093.7|9091.9|396
1603868100000|2020-10-28 06:55:00|9099.3|9096.9|9102|9099.6|9103.5|9101.1|9097|9095.2|345
1603868400000|2020-10-28 07:00:00|9101.9|9099.5|9099.3|9096.9|9102|9099.6|9097.5|9095.4|394
1603868700000|2020-10-28 07:05:00|9099.4|9097|9097.5|9095.1|9099.5|9097.6|9096.3|9094.4|371
1603869000000|2020-10-28 07:10:00|9097.6|9095.2|9099.8|9097.4|9100.1|9098.2|9097.2|9095.1|378
1603869300000|2020-10-28 07:15:00|9099.9|9097.5|9099.6|9098.1|9100.6|9098.9|9098.8|9096.8|391
1603869600000|2020-10-28 07:20:00|9099.5|9098|9101.3|9099.8|9103.5|9101.4|9099.5|9098|396
1603869900000|2020-10-28 07:25:00|9101.8|9099.4|9100.2|9098.7|9101.8|9099.8|9098.9|9096.9|372
1603870200000|2020-10-28 07:30:00|9100.3|9098.8|9100.6|9099.1|9103.3|9101.4|9100.3|9098.3|344
1603870500000|2020-10-28 07:35:00|9100.5|9099|9102.3|9100.8|9102.7|9100.8|9100|9098|380
1603870800000|2020-10-28 07:40:00|9102.8|9100.4|9103.9|9101.5|9105.7|9103.8|9101.3|9099.1|380
1603871100000|2020-10-28 07:45:00|9103.4|9101.9|9105.2|9102.8|9105.7|9103.7|9102.2|9100|402
1603871400000|2020-10-28 07:50:00|9105.1|9102.7|9105|9103.5|9105.8|9103.9|9102.7|9100.3|278
1603871700000|2020-10-28 07:55:00|9105.5|9103.1|9105.3|9103.8|9106.9|9105.1|9103.4|9101.9|367
1603872000000|2020-10-28 08:00:00|9105.2|9103.7|9110|9108.5|9111.9|9109.5|9104.9|9103.2|485
1603872300000|2020-10-28 08:05:00|9110.5|9108.1|9106|9104.5|9111.3|9109.3|9105|9103.1|458
1603872600000|2020-10-28 08:10:00|9105.9|9104.4|9109.9|9107.5|9110.9|9108.7|9105.7|9104.2|457
1603872900000|2020-10-28 08:15:00|9110.3|9107.9|9118.2|9116.7|9118.7|9117.2|9110.1|9107.9|502
1603873200000|2020-10-28 08:20:00|9118.6|9116.2|9118.3|9116.8|9119.4|9117.3|9115.8|9114.1|397
1603873500000|2020-10-28 08:25:00|9118.2|9116.7|9117.6|9116.1|9118.5|9117|9115.7|9113.8|516
1603873800000|2020-10-28 08:30:00|9117.9|9116.4|9118.3|9116.8|9119.9|9118|9115.9|9114.2|487
1603874100000|2020-10-28 08:35:00|9118.4|9116.9|9115.9|9114.4|9119.5|9117.5|9115.9|9114.1|427
1603874400000|2020-10-28 08:40:00|9116|9114.5|9113.5|9112|9117.5|9115.8|9112.3|9110.5|483
1603874700000|2020-10-28 08:45:00|9113.4|9111.9|9115.2|9112.8|9116.3|9114.5|9113.1|9111.3|431
1603875000000|2020-10-28 08:50:00|9115.1|9112.7|9116.3|9114.8|9117.2|9115.5|9114|9112.2|498
1603875300000|2020-10-28 08:55:00|9116.5|9115|9106|9103.6|9117|9115.3|9105.9|9103.5|580
1603875600000|2020-10-28 09:00:00|9105.5|9104|9109.8|9108.3|9110.4|9108.4|9105.5|9103.9|598
1603875900000|2020-10-28 09:05:00|9109.7|9108.2|9113|9111.5|9113.9|9112.1|9109.1|9107.1|447
1603876200000|2020-10-28 09:10:00|9113.1|9111.6|9114.9|9112.5|9115.6|9113.8|9112|9110|521
1603876500000|2020-10-28 09:15:00|9115|9112.6|9120|9117.6|9120.2|9118.5|9114.8|9112.4|467
1603876800000|2020-10-28 09:20:00|9119.9|9118.4|9116.7|9115.2|9121.2|9119.3|9116.5|9114.8|501
1603877100000|2020-10-28 09:25:00|9116.6|9115.1|9120.4|9118.9|9121.7|9120|9115.9|9114.1|487
1603877400000|2020-10-28 09:30:00|9120.5|9119|9117.3|9114.9|9121.6|9119.8|9116.6|9114.8|441
1603877700000|2020-10-28 09:35:00|9117.7|9115.8|9117.3|9115.8|9118.4|9116.3|9114.3|9112.3|394
1603878000000|2020-10-28 09:40:00|9117.4|9115.9|9122.1|9119.7|9123|9121.1|9117.4|9115.7|417
1603878300000|2020-10-28 09:45:00|9121.3|9119.8|9119|9117.5|9122|9120.5|9117.3|9115.7|486
1603878600000|2020-10-28 09:50:00|9118.9|9117.4|9119|9116.6|9120|9118|9116.6|9114.8|357
1603878900000|2020-10-28 09:55:00|9119.2|9116.8|9119.6|9117.2|9121.2|9119.7|9117.4|9115.5|459
1603879200000|2020-10-28 10:00:00|9119.1|9117.6|9122|9119.6|9123|9121.2|9119.1|9117.2|468
1603879500000|2020-10-28 10:05:00|9122.1|9119.7|9118.4|9116|9122.3|9120.4|9116.7|9115.1|397
1603879800000|2020-10-28 10:10:00|9118.5|9116.1|9119.6|9117.2|9121|9119.1|9116.3|9114.7|518
1603880100000|2020-10-28 10:15:00|9119.5|9117.1|9120|9118.5|9121.7|9120.2|9118.1|9116.2|437
1603880400000|2020-10-28 10:20:00|9120.1|9118.6|9116.4|9114.9|9121.5|9119.6|9115.9|9114.1|352
1603880700000|2020-10-28 10:25:00|9116.5|9115|9114.1|9112.6|9117.1|9115.3|9113.8|9111.8|435
1603881000000|2020-10-28 10:30:00|9114.2|9112.7|9113.6|9111.2|9115.9|9114.1|9112.1|9110.6|354
1603881300000|2020-10-28 10:35:00|9113.1|9111.6|9113.8|9112.3|9114.7|9112.8|9111.8|9110.3|306
1603881600000|2020-10-28 10:40:00|9113.9|9112.4|9116.6|9114.2|9117.7|9115.8|9113.6|9111.4|286
1603881900000|2020-10-28 10:45:00|9116.5|9114.1|9117.5|9115.1|9118.7|9116.6|9114.5|9112.7|356
1603882200000|2020-10-28 10:50:00|9117.4|9115|9116.5|9114.1|9118.5|9116.4|9115.9|9114.1|431
1603882500000|2020-10-28 10:55:00|9116.4|9114|9118.9|9116.5|9118.9|9117.1|9115.9|9114|329
1603882800000|2020-10-28 11:00:00|9118.8|9116.4|9113.9|9112.4|9119|9117|9113|9111.5|496
1603883100000|2020-10-28 11:05:00|9114.2|9112.7|9117|9115.5|9118.2|9116.5|9113.5|9112|400
1603883400000|2020-10-28 11:10:00|9117.1|9115.6|9117.1|9115.6|9119.5|9118|9116.9|9115.3|330
1603883700000|2020-10-28 11:15:00|9117.2|9115.7|9114.3|9112.8|9118.6|9116.7|9114|9112.2|298
1603884000000|2020-10-28 11:20:00|9114.2|9112.7|9113.6|9112.1|9115.2|9113.3|9112.9|9111.4|319
1603884300000|2020-10-28 11:25:00|9113.5|9112|9109.2|9107.7|9116.2|9114.3|9108.1|9106.2|494
1603884600000|2020-10-28 11:30:00|9109.4|9107.9|9112.9|9111.4|9113|9111.5|9108.7|9106.9|389
1603884900000|2020-10-28 11:35:00|9112.8|9111.3|9117.5|9116|9118.5|9116.4|9111.9|9110.3|368
1603885200000|2020-10-28 11:40:00|9117.4|9115.9|9120.1|9117.7|9120.4|9118.4|9117.1|9115.4|414
1603885500000|2020-10-28 11:45:00|9120.2|9117.8|9120.5|9118.1|9122.2|9120.5|9119.7|9117.7|378
1603885800000|2020-10-28 11:50:00|9120.4|9118|9118.2|9116.7|9122.2|9120.6|9117|9115.5|382
1603886100000|2020-10-28 11:55:00|9118.3|9116.8|9116.1|9114.6|9118.8|9117.1|9115.8|9113.8|391
1603886400000|2020-10-28 12:00:00|9116|9114.5|9116.4|9114.9|9119.6|9117.7|9115.8|9114|420
1603886700000|2020-10-28 12:05:00|9116.3|9114.8|9115.2|9113.7|9117.3|9115.4|9113.3|9111.5|482
1603887000000|2020-10-28 12:10:00|9115.3|9113.8|9115.9|9114.4|9117.2|9115.4|9114.3|9112.5|355
1603887300000|2020-10-28 12:15:00|9116.3|9114.8|9116.9|9114.5|9117.9|9115.9|9115.3|9113.6|384
1603887600000|2020-10-28 12:20:00|9117|9114.6|9119.7|9117.3|9119.8|9117.7|9114.3|9112.8|357
1603887900000|2020-10-28 12:25:00|9119.8|9117.4|9123.1|9120.7|9123.2|9121.1|9118.3|9116.3|453
1603888200000|2020-10-28 12:30:00|9123|9120.6|9124|9122.5|9126.5|9124.7|9121.2|9119.3|399
1603888500000|2020-10-28 12:35:00|9123.9|9122.4|9123.5|9121.1|9126.2|9124.5|9123.5|9121.1|555
1603888800000|2020-10-28 12:40:00|9123.6|9121.2|9127|9124.6|9127.5|9125.1|9123.1|9121.1|447
1603889100000|2020-10-28 12:45:00|9127.1|9124.7|9127.1|9125.6|9128.5|9127|9125.5|9123.7|502
1603889400000|2020-10-28 12:50:00|9127|9125.5|9124.9|9123.4|9127.9|9126.3|9120.6|9118.6|543
1603889700000|2020-10-28 12:55:00|9125|9123.5|9120.3|9118.8|9127.1|9125.3|9119.5|9117.9|535
1603890000000|2020-10-28 13:00:00|9120.5|9119|9122.8|9120.4|9123.7|9121.7|9120.3|9118.5|519
1603890300000|2020-10-28 13:05:00|9122.9|9120.5|9120.4|9118|9124.3|9121.9|9119.2|9117.1|417
1603890600000|2020-10-28 13:10:00|9120.3|9117.9|9119.5|9117.1|9121.4|9119.3|9118.2|9116.3|476
1603890900000|2020-10-28 13:15:00|9119.7|9117.3|9117.8|9116.3|9121.5|9119.4|9117.5|9115.6|417
1603891200000|2020-10-28 13:20:00|9117.9|9116.4|9113.8|9112.3|9119.6|9117.5|9112.8|9110.9|483
1603891500000|2020-10-28 13:25:00|9113.7|9112.2|9111|9109.5|9115|9113.5|9110.5|9109|482
1603891800000|2020-10-28 13:30:00|9110.9|9109.4|9110|9108.5|9112.1|9110.6|9106.9|9105.1|628
1603892100000|2020-10-28 13:35:00|9110.1|9108.6|9107.2|9105.7|9110.6|9109.1|9106.8|9105.3|411
1603892400000|2020-10-28 13:40:00|9107.3|9105.8|9109|9107.5|9111.3|9109.3|9106.6|9104.6|372
1603892700000|2020-10-28 13:45:00|9109.1|9107.6|9111.7|9110.2|9112.4|9110.5|9108.3|9106.3|494
1603893000000|2020-10-28 13:50:00|9111.5|9110|9114.6|9113.1|9116.7|9115|9111.2|9109.7|502
1603893300000|2020-10-28 13:55:00|9114.4|9112.9|9112.9|9111.4|9116.4|9114.5|9110.3|9108.5|452
1603893600000|2020-10-28 14:00:00|9113|9111.5|9111.8|9109.4|9114.6|9113.1|9107.9|9105.5|796
1603893900000|2020-10-28 14:05:00|9111.7|9109.3|9112.4|9110.9|9114.1|9112.4|9110.9|9109.3|571
1603894200000|2020-10-28 14:10:00|9112.3|9110.8|9112.5|9111|9113.5|9111.5|9110|9108.1|505
1603894500000|2020-10-28 14:15:00|9112.7|9111.2|9112.7|9111.2|9113.5|9112|9109.8|9108.3|477
1603894800000|2020-10-28 14:20:00|9112.8|9111.3|9112.5|9111|9113|9111.4|9109.9|9107.5|610
1603895100000|2020-10-28 14:25:00|9112.4|9110.9|9111.5|9109.1|9116.4|9114.6|9111|9108.8|660
1603895400000|2020-10-28 14:30:00|9111.3|9108.9|9105.4|9103.9|9111.9|9110.1|9105|9103.2|654
1603895700000|2020-10-28 14:35:00|9105.5|9104|9103.6|9102.1|9107.1|9105.1|9102.4|9100.5|506
1603896000000|2020-10-28 14:40:00|9104|9101.6|9100.8|9099.3|9104.1|9102.3|9099.2|9097.2|540
1603896300000|2020-10-28 14:45:00|9100.9|9099.4|9105.9|9104.4|9106.2|9104.7|9100.8|9099.3|369
1603896600000|2020-10-28 14:50:00|9106|9104.5|9106.2|9104.7|9111|9109.5|9105.8|9103.6|568
1603896900000|2020-10-28 14:55:00|9106.3|9104.8|9106.2|9104.7|9108.7|9106.7|9104.7|9102.9|328
1603897200000|2020-10-28 15:00:00|9106.1|9104.6|9105.8|9104.3|9107.4|9105.8|9103.2|9101.1|403
1603897500000|2020-10-28 15:05:00|9105.7|9104.2|9104.9|9103.4|9106.5|9105|9102.5|9100.7|450
1603897800000|2020-10-28 15:10:00|9105|9103.5|9104.9|9103.4|9107|9105.5|9104.2|9101.9|466
1603898100000|2020-10-28 15:15:00|9104.8|9103.3|9103|9101.5|9106|9104.3|9103|9101.5|384
1603898400000|2020-10-28 15:20:00|9103.1|9101.6|9104.1|9102.6|9106.3|9104.5|9102.6|9100.9|316
1603898700000|2020-10-28 15:25:00|9104|9102.5|9105.1|9103.6|9106.4|9104.9|9103.3|9101.5|326
1603899000000|2020-10-28 15:30:00|9105.2|9103.7|9110.2|9108.7|9111|9109.2|9104.7|9102.9|386
1603899300000|2020-10-28 15:35:00|9110.1|9108.6|9106.5|9105|9112.5|9110.2|9106.2|9104.5|422
1603899600000|2020-10-28 15:40:00|9106.6|9105.1|9107.8|9105.4|9109.2|9107.3|9105.3|9103.5|439
1603899900000|2020-10-28 15:45:00|9107.9|9105.5|9107.3|9104.9|9108.4|9106.5|9105.1|9103.4|426
1603900200000|2020-10-28 15:50:00|9107.2|9104.8|9101.4|9099.9|9107.5|9106|9100.9|9099.1|387
1603900500000|2020-10-28 15:55:00|9101.5|9100|9098.1|9096.6|9103.8|9102.3|9097.1|9095.4|564
1603900800000|2020-10-28 16:00:00|9098|9096.5|9096.8|9095.3|9098.9|9097.3|9096.3|9094.6|539
1603901100000|2020-10-28 16:05:00|9096.7|9095.2|9094.1|9092.6|9096.9|9095.4|9092.3|9090.8|467
1603901400000|2020-10-28 16:10:00|9094|9092.5|9096.9|9095.4|9097|9095.4|9092.7|9091.2|392
1603901700000|2020-10-28 16:15:00|9096.8|9095.3|9098.1|9096.6|9098.3|9096.6|9095.3|9093.8|334
1603902000000|2020-10-28 16:20:00|9097.7|9096.2|9098.3|9096.8|9099.5|9098|9097.3|9095.7|250
1603902300000|2020-10-28 16:25:00|9098.4|9096.9|9096.8|9095.3|9099.3|9097.3|9096.8|9094.8|282
1603902600000|2020-10-28 16:30:00|9096.9|9095.4|9097.6|9096.1|9098.8|9097.1|9096|9094|420
1603902900000|2020-10-28 16:35:00|9097.5|9096|9101.3|9098.9|9101.4|9099.2|9096.6|9094.6|360
1603903200000|2020-10-28 16:40:00|9101.2|9098.8|9101.1|9098.7|9101.9|9100|9099.9|9098.4|264
1603903500000|2020-10-28 16:45:00|9101|9098.6|9101|9098.6|9101.9|9099.8|9099.1|9097.1|310
1603903800000|2020-10-28 16:50:00|9101.1|9098.7|9103.3|9101.8|9103.3|9101.8|9100.2|9098.6|275
1603904100000|2020-10-28 16:55:00|9103.7|9101.3|9097.6|9096.1|9103.8|9101.9|9097.5|9095.6|288
1603904400000|2020-10-28 17:00:00|9097.7|9096.2|9098.6|9097.1|9098.9|9097.3|9096.2|9094.6|275
1603904700000|2020-10-28 17:05:00|9098.4|9096.9|9096.9|9095.4|9099.3|9097.5|9095.7|9094|247
1603905000000|2020-10-28 17:10:00|9097|9095.5|9096.9|9095.4|9098.1|9096.6|9096.6|9094.7|175
1603905300000|2020-10-28 17:15:00|9097|9095.5|9096.3|9094.8|9098.4|9096.5|9096|9094.2|180
1603905600000|2020-10-28 17:20:00|9096.4|9094.9|9099.8|9097.4|9100.6|9098.7|9096.2|9094.7|330
1603905900000|2020-10-28 17:25:00|9099|9097.5|9100.6|9099.1|9101.9|9100.2|9098.7|9097|312
1603906200000|2020-10-28 17:30:00|9100.7|9099.2|9102.3|9099.9|9102.7|9100.7|9100.7|9098.9|221
1603906500000|2020-10-28 17:35:00|9102.4|9100|9101.3|9099.8|9102.7|9100.7|9100.6|9098.7|220
1603906800000|2020-10-28 17:40:00|9101.2|9099.7|9101.8|9100.3|9102.3|9100.6|9101|9099.5|131
1603907100000|2020-10-28 17:45:00|9101.7|9100.2|9101.6|9100.1|9102.1|9100.4|9100.6|9099.1|194
1603907400000|2020-10-28 17:50:00|9101.5|9100|9100.8|9099.3|9101.9|9100.4|9100.1|9098.6|214
1603907700000|2020-10-28 17:55:00|9100.9|9099.4|9098.8|9097.3|9101.3|9099.6|9098.8|9097|211
1603908000000|2020-10-28 18:00:00|9098.9|9097.4|9100|9098.5|9100.1|9098.6|9098.3|9096.6|165
1603908300000|2020-10-28 18:05:00|9099.9|9098.4|9100.1|9098.6|9100.9|9098.8|9098.7|9096.7|165
1603908600000|2020-10-28 18:10:00|9100|9098.5|9099|9097.5|9100.8|9098.9|9099|9097.2|155
1603908900000|2020-10-28 18:15:00|9099.1|9097.6|9099.1|9097.6|9099.8|9098.3|9098.5|9097|136
1603909200000|2020-10-28 18:20:00|9099|9097.5|9097.2|9095.7|9100.4|9098.5|9097.1|9095.6|167
1603909500000|2020-10-28 18:25:00|9097.3|9095.8|9096.6|9095.1|9097.4|9095.9|9096|9094.3|248
1603909800000|2020-10-28 18:30:00|9096.7|9095.2|9097.8|9096.3|9100|9097.9|9095.8|9093.9|356
1603910100000|2020-10-28 18:35:00|9098.2|9095.8|9099.5|9098|9100.9|9098.9|9098.2|9095.8|327
1603910400000|2020-10-28 18:40:00|9099.6|9098.1|9098.2|9096.7|9100.6|9098.8|9097.9|9095.8|263
1603910700000|2020-10-28 18:45:00|9098.3|9096.8|9098.5|9097|9099|9097.2|9097.6|9095.6|290
1603911000000|2020-10-28 18:50:00|9098.4|9096.9|9099.9|9098.4|9100.6|9098.6|9096.6|9094.7|292
1603911300000|2020-10-28 18:55:00|9100|9098.5|9101|9099.5|9101|9099.5|9097|9095.4|448
1603911600000|2020-10-28 19:00:00|9100.9|9099.4|9101.4|9099|9102.3|9100.4|9099.4|9097.6|405
1603911900000|2020-10-28 19:05:00|9101.3|9098.9|9101.2|9098.8|9102.1|9100.2|9099.8|9097.7|293
1603912200000|2020-10-28 19:10:00|9101.3|9098.9|9101.1|9099.6|9102.8|9100.6|9100.9|9098.9|304
1603912500000|2020-10-28 19:15:00|9101.2|9099.7|9101.5|9100|9102.5|9100.3|9101|9099|306
1603912800000|2020-10-28 19:20:00|9102.1|9099.7|9098.9|9097.4|9102.4|9100.2|9098.8|9096.8|268
1603913100000|2020-10-28 19:25:00|9099.1|9097.6|9100.6|9099.1|9101.2|9099.2|9098.5|9096.5|282
1603913400000|2020-10-28 19:30:00|9100.7|9099.2|9101|9098.6|9101.6|9099.6|9099.7|9097.7|353
1603913700000|2020-10-28 19:35:00|9100.9|9098.5|9104.4|9102|9104.6|9102.6|9099.9|9097.8|380
1603914000000|2020-10-28 19:40:00|9103.9|9102.4|9101.4|9099.9|9104.2|9102.4|9100.9|9099.1|202
1603914300000|2020-10-28 19:45:00|9101.9|9099.5|9103.5|9102|9104|9102|9101.5|9099.4|193
1603914600000|2020-10-28 19:50:00|9103.9|9101.5|9105.6|9104.1|9106.2|9104.2|9103.5|9101.5|259
1603914900000|2020-10-28 19:55:00|9106.1|9103.7|9103.7|9102.2|9106.5|9104.8|9103.6|9101.9|325
1603915200000|2020-10-28 20:00:00|9103.9|9102.4|9104.7|9103.2|9105.5|9103.7|9102.9|9101.4|202
1603915500000|2020-10-28 20:05:00|9104.6|9103.1|9105.2|9103.7|9105.8|9103.9|9104.3|9102.3|148
1603915800000|2020-10-28 20:10:00|9105.1|9103.6|9103.2|9101.7|9105.7|9103.8|9102.8|9101.1|205
1603916100000|2020-10-28 20:15:00|9103.7|9101.3|9103.3|9101.8|9104.5|9102.4|9103.1|9101.2|99
1603916400000|2020-10-28 20:20:00|9103.8|9101.4|9103.8|9101.4|9104|9101.8|9103.2|9101.1|110
1603916700000|2020-10-28 20:25:00|9103.7|9101.3|9104.1|9102.6|9104.4|9102.6|9103.1|9101.2|109
1603917000000|2020-10-28 20:30:00|9104.5|9102.1|9104.1|9102.6|9105.2|9103.3|9103.8|9102|127
1603917300000|2020-10-28 20:35:00|9104|9102.5|9104.5|9102.1|9105.2|9103.2|9103.9|9101.9|113
1603917600000|2020-10-28 20:40:00|9104.4|9102|9105.3|9102.9|9105.4|9103.5|9104.3|9101.9|85
1603917900000|2020-10-28 20:45:00|9105.4|9103|9106.3|9103.9|9106.7|9104.3|9105.3|9102.9|180
1603918200000|2020-10-28 20:50:00|9106.2|9103.8|9105.3|9102.9|9106.7|9104.3|9105|9102.6|173
1603918500000|2020-10-28 20:55:00|9105.4|9103|9106|9103.6|9106.2|9103.8|9104.8|9102.4|150
1603918800000|2020-10-28 21:00:00|9106.1|9103.7|9108.3|9103.9|9108.9|9104.8|9106.1|9103.4|118
1603919100000|2020-10-28 21:05:00|9110.1|9105.1|9108.6|9105.5|9110.3|9105.5|9106.5|9102.2|105
1603919400000|2020-10-28 21:10:00|9107.8|9105.4|9107.7|9103.5|9109.5|9105.5|9107.4|9103|147
1603919700000|2020-10-28 21:15:00|9108.6|9103.6|9107.7|9104.8|9108.6|9104.8|9107|9103|171
1603920000000|2020-10-28 21:20:00|9107.6|9103.9|9107.8|9104.8|9108.3|9104.8|9107|9103.9|64
1603920300000|2020-10-28 21:25:00|9107.7|9104.3|9106.3|9103.9|9107.8|9104.8|9105.5|9103.3|93
1603920600000|2020-10-28 21:30:00|9106.4|9103.7|9106.6|9103.6|9108|9104.2|9105.3|9102|199
1603920900000|2020-10-28 21:35:00|9106.4|9103.7|9107|9103.8|9109|9104.3|9105.2|9102.8|266
1603921200000|2020-10-28 21:40:00|9107.2|9103.4|9107.3|9103.9|9108.7|9104.5|9105.7|9102.6|265
1603921500000|2020-10-28 21:45:00|9107.4|9104.1|9106.4|9104|9108.2|9104.7|9105.7|9102.4|265
1603921800000|2020-10-28 21:50:00|9106.6|9104.2|9107|9102.5|9108.3|9104.6|9105.5|9101.8|265
1603922100000|2020-10-28 21:55:00|9107.1|9102.3|9106.5|9104.1|9108.2|9105|9105.8|9101.7|291
1603922400000|2020-10-28 22:00:00|9107.2|9102.2|9105.3|9102.9|9107.3|9103.7|9103.9|9101.5|278
1603922700000|2020-10-28 22:05:00|9105.2|9102.8|9103.9|9101.5|9105.3|9102.9|9103.8|9101.4|143
1603923000000|2020-10-28 22:10:00|9104|9101.6|9104.4|9102|9104.8|9102.4|9104|9101.6|100
1603923300000|2020-10-28 22:15:00|9104.3|9101.9|9103.8|9101.4|9104.6|9102.2|9103.5|9101.1|108
1603923600000|2020-10-28 22:20:00|9103.7|9101.3|9102.8|9100.4|9104|9101.6|9102.4|9100|144
1603923900000|2020-10-28 22:25:00|9102.5|9100.1|9102.2|9099.8|9103.2|9100.8|9101.9|9099.5|118
1603924200000|2020-10-28 22:30:00|9102.1|9099.7|9103.1|9100.7|9103.3|9100.9|9101.8|9099.4|99
1603924500000|2020-10-28 22:35:00|9103|9100.6|9102.4|9100|9103.2|9100.8|9101.5|9099.1|134
1603924800000|2020-10-28 22:40:00|9102.3|9099.9|9104.1|9101.7|9104.2|9101.8|9102.2|9099.8|138
1603925100000|2020-10-28 22:45:00|9104|9101.6|9104.8|9102.4|9104.9|9102.5|9103.8|9101.4|91
1603925400000|2020-10-28 22:50:00|9104.7|9102.3|9104.3|9101.9|9104.7|9102.3|9103.9|9101.5|102
1603925700000|2020-10-28 22:55:00|9104.4|9102|9104.9|9102.5|9105.1|9102.7|9104|9101.6|88
1603926000000|2020-10-28 23:00:00|9104.8|9102.4|9106.4|9104|9106.9|9104.5|9104.8|9102.4|214
1603926300000|2020-10-28 23:05:00|9106.3|9103.9|9108.2|9105.8|9108.4|9106|9106.2|9103.8|127
1603926600000|2020-10-28 23:10:00|9108|9105.6|9108.8|9106.4|9109.4|9107|9107.9|9105.5|151
1603926900000|2020-10-28 23:15:00|9108.7|9106.3|9108.6|9106.2|9109|9106.6|9108|9105.6|128
1603927200000|2020-10-28 23:20:00|9108.9|9106.5|9109.7|9107.3|9110|9107.6|9108.8|9106.4|163
1603927500000|2020-10-28 23:25:00|9109.6|9107.2|9109.6|9107.2|9109.8|9107.4|9108.9|9106.5|67
1603927800000|2020-10-28 23:30:00|9109.5|9107.1|9109.1|9106.7|9109.9|9107.8|9108.8|9106.4|128
1603928100000|2020-10-28 23:35:00|9109.2|9106.8|9108|9105.6|9109.2|9107|9108|9105.6|111
1603928400000|2020-10-28 23:40:00|9108.1|9105.7|9107.6|9105.2|9108.1|9105.7|9107.5|9105.1|55
1603928700000|2020-10-28 23:45:00|9107.5|9105.1|9107.3|9104.9|9107.8|9105.6|9106.9|9104.5|77
1603929000000|2020-10-28 23:50:00|9107.4|9105|9109.5|9107.1|9109.6|9107.2|9107|9104.6|140
1603929300000|2020-10-28 23:55:00|9109.4|9107|9108.7|9106.3|9109.5|9107.1|9108.3|9105.9|95
1603929600000|2020-10-29 00:00:00|9108.8|9106.4|9107.8|9105.4|9111.3|9108.9|9107.8|9105.4|237
1603929900000|2020-10-29 00:05:00|9107.6|9105.2|9106.1|9103.7|9108.1|9105.7|9105.6|9103.2|233
1603930200000|2020-10-29 00:10:00|9106.2|9103.8|9105.3|9102.9|9106.3|9103.9|9104.4|9102|127
1603930500000|2020-10-29 00:15:00|9105.4|9103|9104.5|9102.1|9106.2|9103.8|9104.4|9102|106
1603930800000|2020-10-29 00:20:00|9104.4|9102|9102.9|9100.5|9104.8|9102.7|9102.7|9100.3|192
1603931100000|2020-10-29 00:25:00|9103|9100.6|9103.2|9100.8|9103.5|9101.1|9102|9099.6|179
1603931400000|2020-10-29 00:30:00|9103.1|9100.7|9103.7|9101.3|9103.8|9101.6|9102.9|9100.5|85
1603931700000|2020-10-29 00:35:00|9103.6|9101.2|9104.4|9102|9104.5|9102.5|9103.6|9101.2|125
1603932000000|2020-10-29 00:40:00|9104.3|9101.9|9104.4|9102|9104.6|9102.4|9103.8|9101.5|155
1603932300000|2020-10-29 00:45:00|9104.5|9102.1|9104.6|9102.2|9105.4|9103.2|9103.5|9101.5|192
1603932600000|2020-10-29 00:50:00|9104.5|9102.1|9105.5|9103.1|9105.7|9103.7|9103.4|9101.5|258
1603932900000|2020-10-29 00:55:00|9105.6|9103.2|9105.9|9103.5|9107.3|9105.3|9104.9|9102.9|216
1603933200000|2020-10-29 01:00:00|9105.8|9103.4|9107.1|9104.7|9107.9|9106|9105.3|9103.3|259
1603933500000|2020-10-29 01:05:00|9106.6|9105.1|9107|9104.6|9107.5|9105.4|9106.1|9103.8|188
1603933800000|2020-10-29 01:10:00|9106.9|9104.5|9105.8|9103.4|9107.1|9105|9104.9|9102.9|181
1603934100000|2020-10-29 01:15:00|9106.1|9103.7|9106.9|9104.5|9107|9105.1|9105.7|9103.6|206
1603934400000|2020-10-29 01:20:00|9106.8|9104.4|9109.3|9106.9|9109.3|9107.3|9106.8|9104.4|202
1603934700000|2020-10-29 01:25:00|9109.2|9106.8|9109.3|9106.9|9109.5|9107.4|9108.3|9105.9|172
1603935000000|2020-10-29 01:30:00|9109.2|9106.8|9108.6|9106.2|9109.3|9106.9|9107.6|9105.2|205
1603935300000|2020-10-29 01:35:00|9108.5|9106.1|9106.2|9103.8|9108.6|9106.2|9105.8|9103.7|219
1603935600000|2020-10-29 01:40:00|9106.3|9103.9|9106.3|9103.9|9106.3|9104.3|9104.9|9102.8|205
1603935900000|2020-10-29 01:45:00|9106.2|9103.8|9104.6|9102.2|9106.7|9104.7|9103.1|9100.7|154
1603936200000|2020-10-29 01:50:00|9104.2|9102.7|9105.4|9103|9106.5|9104.2|9104.1|9102|249
1603936500000|2020-10-29 01:55:00|9105.2|9102.8|9103.9|9101.5|9105.5|9103.3|9102.8|9100.9|306
1603936800000|2020-10-29 02:00:00|9104|9101.6|9105.4|9103|9105.5|9103.6|9103.4|9101.3|237
1603937100000|2020-10-29 02:05:00|9105.5|9103.1|9106.1|9103.7|9106.8|9104.4|9104.8|9102.9|158
1603937400000|2020-10-29 02:10:00|9106.2|9103.8|9104.9|9102.5|9106.4|9104.2|9104|9101.6|274
1603937700000|2020-10-29 02:15:00|9105|9102.6|9104.8|9102.4|9105.5|9103.4|9104.7|9102.3|128
1603938000000|2020-10-29 02:20:00|9104.9|9102.5|9104.5|9102.1|9105.1|9102.7|9104|9101.9|159
1603938300000|2020-10-29 02:25:00|9104.4|9102|9103.7|9101.3|9104.7|9102.8|9103.5|9101.2|174
1603938600000|2020-10-29 02:30:00|9103.6|9101.2|9102.6|9100.2|9103.8|9101.4|9101.8|9099.7|116
1603938900000|2020-10-29 02:35:00|9102.5|9100.1|9102.9|9100.5|9102.9|9100.7|9102|9099.8|71
1603939200000|2020-10-29 02:40:00|9102.8|9100.4|9103|9100.6|9103.4|9101.3|9102.3|9100.3|122
1603939500000|2020-10-29 02:45:00|9102.9|9100.5|9103.8|9102.3|9104|9102.4|9102.9|9100.5|119
1603939800000|2020-10-29 02:50:00|9103.9|9102.4|9104.4|9102.9|9105.1|9103.1|9103.3|9101.8|134
1603940100000|2020-10-29 02:55:00|9104.9|9102.5|9103.9|9101.5|9105.1|9103.2|9102.6|9100.6|171
1603940400000|2020-10-29 03:00:00|9104|9101.6|9103.9|9101.5|9105.3|9102.9|9103.3|9101.3|144
1603940700000|2020-10-29 03:05:00|9103.8|9101.4|9104.3|9102.8|9104.8|9102.9|9103.6|9101.2|76
1603941000000|2020-10-29 03:10:00|9104.4|9102.9|9103.8|9101.4|9105.5|9103.1|9103.6|9101.3|202
1603941300000|2020-10-29 03:15:00|9103.9|9101.5|9103.7|9101.3|9103.9|9101.5|9103.3|9100.9|142
1603941600000|2020-10-29 03:20:00|9103.8|9101.4|9102.1|9099.7|9104.6|9102.7|9101.7|9099.7|159
1603941900000|2020-10-29 03:25:00|9102.2|9099.8|9097.9|9095.5|9102.3|9100.2|9096.9|9094.9|248
1603942200000|2020-10-29 03:30:00|9097.8|9095.4|9097.8|9095.4|9098|9095.9|9096.8|9094.8|179
1603942500000|2020-10-29 03:35:00|9097.9|9095.5|9098.6|9096.2|9098.8|9096.9|9097.8|9095.4|101
1603942800000|2020-10-29 03:40:00|9098.7|9096.3|9099.5|9097.1|9099.7|9097.5|9098.2|9096.1|108
1603943100000|2020-10-29 03:45:00|9099.4|9097|9099.7|9097.3|9100.4|9098.2|9098.9|9096.8|107
1603943400000|2020-10-29 03:50:00|9099.6|9097.2|9097.3|9095.8|9099.6|9097.2|9097.1|9095.2|157
1603943700000|2020-10-29 03:55:00|9097.2|9095.7|9097.7|9095.3|9098.8|9096.4|9096.6|9094.7|135
1603944000000|2020-10-29 04:00:00|9097.8|9095.4|9095.4|9093|9097.9|9095.8|9095.2|9092.8|162
1603944300000|2020-10-29 04:05:00|9095.5|9093.1|9096.2|9093.8|9096.3|9094.4|9095.2|9092.8|142
1603944600000|2020-10-29 04:10:00|9096.3|9093.9|9097|9094.6|9097.4|9095.3|9096.3|9093.9|94
1603944900000|2020-10-29 04:15:00|9096.9|9094.5|9096.2|9093.8|9096.9|9094.8|9095.2|9092.8|165
1603945200000|2020-10-29 04:20:00|9096.3|9093.9|9096.9|9094.5|9097|9094.6|9095.7|9093.7|60
1603945500000|2020-10-29 04:25:00|9097|9094.6|9095.8|9093.4|9097|9094.6|9095.4|9093.3|69
1603945800000|2020-10-29 04:30:00|9095.9|9093.5|9096.2|9093.8|9096.4|9094.1|9095.2|9092.9|86
1603946100000|2020-10-29 04:35:00|9096.3|9093.9|9095.2|9092.8|9097.1|9094.7|9094.9|9092.8|165
1603946400000|2020-10-29 04:40:00|9095.3|9092.9|9094.4|9092|9096.1|9093.9|9093.7|9091.6|159
1603946700000|2020-10-29 04:45:00|9094.3|9091.9|9092.3|9089.9|9094.6|9092.2|9091.9|9089.5|144
1603947000000|2020-10-29 04:50:00|9092.4|9090|9094.4|9092|9094.4|9092|9091.4|9089.4|155
1603947300000|2020-10-29 04:55:00|9094.5|9092.1|9094.9|9092.5|9095.4|9093.2|9094.4|9092|91
1603947600000|2020-10-29 05:00:00|9094.7|9092.3|9095.3|9092.9|9096.5|9094.1|9094.5|9092.1|151
1603947900000|2020-10-29 05:05:00|9095.2|9092.8|9095.3|9092.9|9096.1|9093.8|9094.6|9092.2|110
1603948200000|2020-10-29 05:10:00|9095.4|9093|9094.7|9092.3|9095.4|9093.2|9094.2|9091.8|111
1603948500000|2020-10-29 05:15:00|9094.8|9092.4|9095|9092.6|9095.3|9092.9|9093.8|9091.9|102
1603948800000|2020-10-29 05:20:00|9094.9|9092.5|9096.4|9094|9097|9095|9094.9|9092.5|154
1603949100000|2020-10-29 05:25:00|9096.5|9094.1|9096.5|9094.1|9097|9095.1|9095.7|9093.6|163
1603949400000|2020-10-29 05:30:00|9096.4|9094|9097.2|9094.8|9097.7|9095.7|9096.2|9093.8|171
1603949700000|2020-10-29 05:35:00|9097.3|9094.9|9097.2|9094.8|9097.3|9094.9|9097.1|9094.7|84
1603950000000|2020-10-29 05:40:00|9097.3|9094.9|9098.1|9095.7|9099|9097.1|9096.8|9094.8|133
1603950300000|2020-10-29 05:45:00|9098|9095.6|9094.3|9091.9|9098|9095.6|9094.2|9091.8|196
1603950600000|2020-10-29 05:50:00|9094.4|9092|9095.5|9093.1|9096|9094|9094.2|9091.8|189
1603950900000|2020-10-29 05:55:00|9095.4|9093|9093.9|9091.5|9095.5|9093.4|9093.2|9091.3|275
1603951200000|2020-10-29 06:00:00|9093.7|9091.3|9093.9|9091.5|9095.3|9092.9|9093.5|9091.1|177
1603951500000|2020-10-29 06:05:00|9093.4|9091.9|9093.9|9091.5|9094.4|9092.2|9092|9090.1|223
1603951800000|2020-10-29 06:10:00|9094|9091.6|9095.1|9092.7|9096|9093.6|9093.4|9091.2|197
1603952100000|2020-10-29 06:15:00|9095.2|9092.8|9093.1|9091.6|9095.4|9093.2|9093|9091.1|118
1603952400000|2020-10-29 06:20:00|9093.2|9091.7|9091.5|9090|9094.2|9092.3|9090.9|9089|263
1603952700000|2020-10-29 06:25:00|9091.9|9089.5|9092.5|9090.1|9092.6|9090.7|9091.2|9089.3|203
1603953000000|2020-10-29 06:30:00|9092.6|9090.2|9092.5|9090.1|9093|9091|9091.1|9089.1|144
1603953300000|2020-10-29 06:35:00|9092.4|9090|9092|9089.6|9093.1|9091.2|9091.4|9089.4|158
1603953600000|2020-10-29 06:40:00|9092.1|9089.7|9092.5|9090.1|9093.6|9091.7|9091.6|9089.6|178
1603953900000|2020-10-29 06:45:00|9092.4|9090|9091.2|9088.8|9092.4|9090.4|9090.8|9088.7|159
1603954200000|2020-10-29 06:50:00|9091.4|9089|9093.7|9091.3|9093.8|9091.9|9089.9|9088|160
1603954500000|2020-10-29 06:55:00|9093.8|9091.4|9094.3|9091.9|9094.9|9093|9092.6|9090.7|172
1603954800000|2020-10-29 07:00:00|9094.6|9092.2|9099.7|9097.3|9101.3|9099.3|9094.1|9092.1|441
1603955100000|2020-10-29 07:05:00|9099.6|9097.2|9099.1|9097.6|9100.4|9098.5|9098|9096.4|401
1603955400000|2020-10-29 07:10:00|9099|9097.5|9097.8|9096.3|9099.6|9098|9097.5|9095.6|368
1603955700000|2020-10-29 07:15:00|9097.7|9096.2|9094|9092.5|9098|9096.5|9093.9|9092.4|309
1603956000000|2020-10-29 07:20:00|9093.9|9092.4|9093.2|9091.7|9094.9|9093.4|9092.5|9091|263
1603956300000|2020-10-29 07:25:00|9093.1|9091.6|9093.6|9091.2|9095.1|9093.3|9093|9090.8|283
1603956600000|2020-10-29 07:30:00|9093.7|9091.3|9096.4|9094.9|9096.9|9094.9|9092.6|9090.8|420
1603956900000|2020-10-29 07:35:00|9096.3|9094.8|9096.1|9093.7|9101.3|9099.4|9095.7|9093.6|400
1603957200000|2020-10-29 07:40:00|9096.2|9093.8|9098.9|9096.5|9099|9097.1|9095.3|9093.4|354
1603957500000|2020-10-29 07:45:00|9099|9096.6|9099.4|9097|9100|9098.2|9097.6|9095.3|343
1603957800000|2020-10-29 07:50:00|9099.3|9096.9|9103.3|9100.9|9103.9|9101.8|9099.2|9096.9|324
1603958100000|2020-10-29 07:55:00|9103.2|9100.8|9112.2|9109.8|9113.2|9111.2|9102.8|9100.8|402
1603958400000|2020-10-29 08:00:00|9112.1|9109.7|9113.6|9111.2|9114.9|9113|9110.1|9107.8|425
1603958700000|2020-10-29 08:05:00|9113.5|9111.1|9115.3|9113.8|9119.2|9116.9|9113.5|9111.1|373
1603959000000|2020-10-29 08:10:00|9115.1|9113.6|9118.8|9117.3|9118.9|9117.4|9113|9111.2|569
1603959300000|2020-10-29 08:15:00|9118.7|9117.2|9118.1|9116.6|9120.5|9118.6|9117.4|9115.2|556
1603959600000|2020-10-29 08:20:00|9118|9116.5|9116.4|9114.9|9119.3|9117.4|9114.6|9112.9|537
1603959900000|2020-10-29 08:25:00|9116.3|9114.8|9112.6|9110.2|9117|9115.5|9111.7|9109.4|507
1603960200000|2020-10-29 08:30:00|9112.7|9110.3|9110.5|9109|9113.6|9111.6|9108.9|9107|400
1603960500000|2020-10-29 08:35:00|9110.4|9108.9|9110.2|9108.7|9111.8|9109.8|9108|9106|454
1603960800000|2020-10-29 08:40:00|9110.3|9108.8|9114.7|9113.2|9116.3|9114.5|9109.6|9107.6|555
1603961100000|2020-10-29 08:45:00|9114.6|9113.1|9111.4|9109|9115.5|9113.9|9110.5|9108.6|466
1603961400000|2020-10-29 08:50:00|9111|9109.5|9112.1|9109.7|9113|9111.5|9111|9109.5|286
1603961700000|2020-10-29 08:55:00|9111.7|9110.2|9110.9|9109.4|9112.3|9110.8|9109.1|9107.5|368
1603962000000|2020-10-29 09:00:00|9110.8|9109.3|9106.8|9105.3|9111.4|9109.6|9103.7|9101.3|412
1603962300000|2020-10-29 09:05:00|9106.9|9105.4|9108.3|9106.8|9109.6|9107.6|9106.5|9105|421
1603962600000|2020-10-29 09:10:00|9108.2|9106.7|9112.4|9110|9112.7|9110.8|9108.1|9106.2|347
1603962900000|2020-10-29 09:15:00|9112.5|9110.1|9114.4|9112.9|9117.8|9116.3|9111.7|9110.1|521
1603963200000|2020-10-29 09:20:00|9114.3|9112.8|9115.8|9114.3|9117.2|9115.3|9112.3|9110.5|426
1603963500000|2020-10-29 09:25:00|9115.7|9114.2|9115.6|9114.1|9118.2|9116.7|9115.1|9113.6|299
1603963800000|2020-10-29 09:30:00|9115.5|9114|9116.6|9114.2|9117.4|9115.9|9113.6|9111.8|332
1603964100000|2020-10-29 09:35:00|9116.5|9114.1|9114.9|9113.4|9117.5|9115.9|9113.7|9111.7|514
1603964400000|2020-10-29 09:40:00|9114.8|9113.3|9112.9|9111.4|9115.6|9114.1|9112.4|9110.4|384
1603964700000|2020-10-29 09:45:00|9113|9111.5|9116.9|9115.4|9118.3|9116.8|9112.9|9111.4|306
1603965000000|2020-10-29 09:50:00|9117|9115.5|9117.3|9115.8|9118.1|9116.5|9115.1|9113.6|363
1603965300000|2020-10-29 09:55:00|9117.4|9115.9|9119.7|9118.2|9121.2|9119.3|9117.3|9115.8|390
1603965600000|2020-10-29 10:00:00|9119.6|9118.1|9119.8|9118.3|9120.7|9119.1|9117.8|9116.3|440
1603965900000|2020-10-29 10:05:00|9119.7|9118.2|9123.2|9121.7|9124.5|9122.7|9118.9|9117.4|376
1603966200000|2020-10-29 10:10:00|9123.6|9122.1|9120.5|9119|9125.5|9123.7|9120.5|9118.5|389
1603966500000|2020-10-29 10:15:00|9120.6|9119.1|9116.4|9114.9|9123.2|9121.7|9116.3|9114.7|478
1603966800000|2020-10-29 10:20:00|9116.3|9114.8|9111.3|9109.8|9116.9|9115|9111.1|9109.3|512
1603967100000|2020-10-29 10:25:00|9111.2|9109.7|9111|9108.6|9112.9|9110.8|9109.9|9108|333
1603967400000|2020-10-29 10:30:00|9110.9|9108.5|9112.3|9110.8|9112.9|9111|9110.4|9108.4|447
1603967700000|2020-10-29 10:35:00|9112.2|9110.7|9111.8|9110.3|9112.6|9110.8|9110.4|9108.5|384
1603968000000|2020-10-29 10:40:00|9111.9|9110.4|9111.7|9110.2|9111.9|9110.4|9108.3|9106.4|464
1603968300000|2020-10-29 10:45:00|9111.8|9110.3|9113.1|9111.6|9113.4|9111.9|9109.1|9107.6|351
1603968600000|2020-10-29 10:50:00|9113|9111.5|9113.7|9112.2|9115.6|9113.8|9110.5|9108.6|572
1603968900000|2020-10-29 10:55:00|9113.6|9112.1|9117.5|9116|9118.7|9116.9|9111.8|9110.3|386
1603969200000|2020-10-29 11:00:00|9117.4|9115.9|9116.5|9115|9118.8|9117|9114.9|9113.4|350
1603969500000|2020-10-29 11:05:00|9116.4|9114.9|9118.8|9117.3|9119.5|9118|9115.8|9114.3|518
1603969800000|2020-10-29 11:10:00|9118.9|9117.4|9116.6|9115.1|9119.7|9118.2|9116.1|9114.6|543
1603970100000|2020-10-29 11:15:00|9116.7|9115.2|9116.3|9114.8|9117.3|9115.8|9114.5|9112.7|395
1603970400000|2020-10-29 11:20:00|9116.2|9114.7|9118.4|9116.9|9119|9117.5|9115.6|9114.1|287
1603970700000|2020-10-29 11:25:00|9118.5|9117|9122.2|9120.7|9122.3|9120.8|9118.3|9116.8|400
1603971000000|2020-10-29 11:30:00|9122.1|9120.6|9125.2|9122.8|9126.3|9124.5|9122.1|9120.5|388
1603971300000|2020-10-29 11:35:00|9125.3|9122.9|9125.7|9123.3|9126.3|9124.5|9124.7|9122.7|299
1603971600000|2020-10-29 11:40:00|9125.5|9123.1|9124.7|9123.2|9128.8|9127.3|9123.7|9121.8|481
1603971900000|2020-10-29 11:45:00|9124.6|9123.1|9125.6|9124.1|9126.8|9125.3|9122.5|9120.7|423
1603972200000|2020-10-29 11:50:00|9125.5|9124|9126.5|9125|9126.8|9125.1|9124.6|9123.1|375
1603972500000|2020-10-29 11:55:00|9126.4|9124.9|9125.7|9124.2|9127.7|9126.2|9125.6|9123.8|408
1603972800000|2020-10-29 12:00:00|9125.6|9124.1|9123.8|9122.3|9126.4|9124.8|9123.8|9122|406
1603973100000|2020-10-29 12:05:00|9124|9122.5|9127.1|9125.6|9128.2|9126.7|9123.8|9122.3|365
1603973400000|2020-10-29 12:10:00|9127|9125.5|9125.4|9123|9127.3|9125.7|9124.8|9123|335
1603973700000|2020-10-29 12:15:00|9125.2|9123.7|9134|9132.5|9135|9133.1|9125|9123.3|504
1603974000000|2020-10-29 12:20:00|9134.1|9132.6|9130.6|9129.1|9135.5|9133.5|9130.6|9129.1|399
1603974300000|2020-10-29 12:25:00|9130.7|9129.2|9128.9|9126.5|9132.4|9130.9|9128.4|9126|349
1603974600000|2020-10-29 12:30:00|9129.1|9126.2|9121.3|9119.8|9129.7|9126.7|9121.2|9119.3|682
1603974900000|2020-10-29 12:35:00|9121.4|9119.9|9126.1|9123.7|9127.2|9125.3|9120.8|9118.8|423
1603975200000|2020-10-29 12:40:00|9126.2|9123.8|9129|9126.6|9129.7|9127.3|9125.7|9123.7|550
1603975500000|2020-10-29 12:45:00|9128.7|9126|9123.3|9120.9|9130.8|9128.4|9121.2|9119.1|663
1603975800000|2020-10-29 12:50:00|9123.4|9121|9128.7|9126.3|9129.5|9127.8|9123.1|9121|670
1603976100000|2020-10-29 12:55:00|9128.4|9126.9|9129.8|9127.4|9134|9132.2|9128.4|9126.6|523
1603976400000|2020-10-29 13:00:00|9129.7|9127.3|9131.6|9130.1|9132.8|9130.9|9127.2|9125.4|553
1603976700000|2020-10-29 13:05:00|9131.7|9130.2|9133.1|9131.6|9135|9133.5|9130|9128.5|559
1603977000000|2020-10-29 13:10:00|9133.3|9131.8|9129|9127.5|9134.3|9132.8|9128.6|9126.8|623
1603977300000|2020-10-29 13:15:00|9129.1|9127.6|9127.3|9125.8|9129.8|9128.1|9125.4|9123.6|466
1603977600000|2020-10-29 13:20:00|9127.4|9125.9|9127.3|9125.8|9128.6|9127.1|9123.4|9121.9|572
1603977900000|2020-10-29 13:25:00|9127.5|9126|9127.4|9125.9|9129.1|9127.6|9125.6|9123.7|612
1603978200000|2020-10-29 13:30:00|9127|9125.5|9129|9127.5|9132.2|9130.7|9123.1|9121.2|939
1603978500000|2020-10-29 13:35:00|9129.1|9127.6|9136|9134.5|9137.3|9134.9|9128.4|9126.4|828
1603978800000|2020-10-29 13:40:00|9136.5|9134.1|9131.2|9128.8|9139.5|9137.2|9131|9128.6|833
1603979100000|2020-10-29 13:45:00|9131.3|9128.9|9138.1|9135.7|9141|9138.6|9129.3|9127.1|879
1603979400000|2020-10-29 13:50:00|9138|9135.6|9136.5|9134.1|9144.5|9142.5|9135.9|9133.5|854
1603979700000|2020-10-29 13:55:00|9136.3|9133.9|9139.4|9137|9139.8|9137.7|9133.8|9131.8|572
1603980000000|2020-10-29 14:00:00|9139|9136.6|9141.5|9139.1|9141.5|9139.3|9135.8|9134|534
1603980300000|2020-10-29 14:05:00|9141.4|9139|9143|9140.6|9144.8|9142.4|9140.5|9138.1|484
1603980600000|2020-10-29 14:10:00|9143.1|9140.7|9146.6|9144.2|9148|9146|9142.5|9140.1|551
1603980900000|2020-10-29 14:15:00|9146.5|9144.1|9148.8|9146.4|9149.6|9147.6|9146|9143.9|480
1603981200000|2020-10-29 14:20:00|9148.7|9146.3|9148.9|9146.5|9150.2|9148.2|9146.4|9144.4|438
1603981500000|2020-10-29 14:25:00|9149|9146.6|9142.2|9140.7|9149.5|9147.5|9141.4|9139.5|549
1603981800000|2020-10-29 14:30:00|9141.9|9140.4|9143|9140.6|9146|9143.8|9141.4|9139.5|448
1603982100000|2020-10-29 14:35:00|9142.9|9140.5|9141|9138.6|9143.5|9141.5|9138.7|9137.2|485
1603982400000|2020-10-29 14:40:00|9140.9|9138.5|9138.2|9136.7|9143|9141.5|9136.7|9135.2|394
1603982700000|2020-10-29 14:45:00|9138.5|9136.1|9146.7|9145.2|9146.7|9145.2|9137.5|9136|390
1603983000000|2020-10-29 14:50:00|9146.6|9145.1|9151|9149.5|9151.5|9150|9145.9|9144.4|321
1603983300000|2020-10-29 14:55:00|9150.9|9149.4|9148.8|9147.3|9153.2|9151.7|9148.8|9147.3|317
1603983600000|2020-10-29 15:00:00|9148.9|9147.4|9154.4|9152.9|9154.5|9152.9|9147.5|9146|366
1603983900000|2020-10-29 15:05:00|9154.3|9152.8|9158|9155.6|9158.7|9156.9|9154.3|9152.8|398
1603984200000|2020-10-29 15:10:00|9158.3|9155.9|9158.9|9157.4|9159.6|9157.8|9155.8|9153.8|358
1603984500000|2020-10-29 15:15:00|9159|9157.5|9162.3|9160.8|9162.9|9161.1|9158.2|9156.7|329
1603984800000|2020-10-29 15:20:00|9162.4|9160.9|9163|9161.5|9166|9164.3|9161.5|9160|307
1603985100000|2020-10-29 15:25:00|9162.4|9160.9|9163.4|9161.9|9164.1|9162.6|9161.1|9159.4|225
1603985400000|2020-10-29 15:30:00|9163.3|9161.8|9165.8|9164.3|9165.8|9164.3|9163|9161.4|281
1603985700000|2020-10-29 15:35:00|9166|9164.5|9163.9|9162.4|9167.5|9166|9163|9161.5|298
1603986000000|2020-10-29 15:40:00|9163.8|9162.3|9165.4|9163.9|9166.1|9164|9163.8|9162.3|347
1603986300000|2020-10-29 15:45:00|9164.9|9163.4|9164.3|9162.8|9167.1|9165.6|9162.7|9160.9|389
1603986600000|2020-10-29 15:50:00|9164.2|9162.7|9166.3|9163.9|9167.4|9165.9|9164.2|9162.7|402
1603986900000|2020-10-29 15:55:00|9166.1|9164.6|9171.2|9169.7|9172.6|9171|9166.1|9164.1|509
1603987200000|2020-10-29 16:00:00|9171|9169.5|9167.5|9166|9171.2|9169.7|9166.4|9164.7|483
1603987500000|2020-10-29 16:05:00|9167.6|9166.1|9167.1|9165.6|9168.8|9167.3|9166.1|9164.6|270
1603987800000|2020-10-29 16:10:00|9167|9165.5|9162.7|9161.2|9168.9|9167.4|9162.7|9161.2|337
1603988100000|2020-10-29 16:15:00|9163|9161.5|9163.4|9161.9|9165.7|9164.2|9162.8|9161.3|369
1603988400000|2020-10-29 16:20:00|9163.3|9161.8|9166.5|9165|9167|9165.1|9163.2|9161.7|294
1603988700000|2020-10-29 16:25:00|9166.4|9164.9|9163.4|9161.9|9166.8|9165.1|9163|9161.2|325
1603989000000|2020-10-29 16:30:00|9163.3|9161.8|9161.3|9159.8|9164.4|9162.5|9161|9159.5|273
1603989300000|2020-10-29 16:35:00|9161.2|9159.7|9162|9160.5|9164.7|9162.6|9160.9|9159.4|263
1603989600000|2020-10-29 16:40:00|9161.9|9160.4|9164.7|9163.2|9165.1|9163.4|9161.3|9159.8|229
1603989900000|2020-10-29 16:45:00|9164.8|9163.3|9163.3|9161.8|9166.2|9164.2|9163.2|9161.6|219
1603990200000|2020-10-29 16:50:00|9163.4|9161.9|9164.5|9163|9166.7|9165|9163.4|9161.9|301
1603990500000|2020-10-29 16:55:00|9164.6|9163.1|9167.3|9165.8|9168.6|9166.8|9164.6|9162.7|220
1603990800000|2020-10-29 17:00:00|9167.4|9165.9|9166.4|9164.9|9169|9167.4|9165.8|9164.3|301
1603991100000|2020-10-29 17:05:00|9166.5|9165|9168.8|9167.3|9169.6|9167.7|9166.4|9164.8|231
1603991400000|2020-10-29 17:10:00|9168.9|9167.4|9169.8|9168.3|9171.2|9169.7|9168|9166.1|272
1603991700000|2020-10-29 17:15:00|9169.7|9168.2|9169.1|9167.6|9170.3|9168.7|9169|9167.3|178
1603992000000|2020-10-29 17:20:00|9169|9167.5|9169.5|9168|9169.9|9168.4|9168.3|9166.5|255
1603992300000|2020-10-29 17:25:00|9169.6|9168.1|9170.6|9169.1|9171.1|9169.3|9169.2|9167.6|206
1603992600000|2020-10-29 17:30:00|9170.7|9169.2|9172.7|9171.2|9173.9|9172.1|9170.6|9169.1|243
1603992900000|2020-10-29 17:35:00|9172.8|9171.3|9171.2|9168.8|9173.9|9171.9|9170.8|9168.7|304
1603993200000|2020-10-29 17:40:00|9171.1|9168.7|9170.9|9169.4|9172|9170|9170|9168.2|235
1603993500000|2020-10-29 17:45:00|9170.8|9169.3|9169.5|9168|9172|9170.1|9169|9167|259
1603993800000|2020-10-29 17:50:00|9169.6|9168.1|9168.9|9167.4|9170.5|9168.6|9168.6|9167.1|252
1603994100000|2020-10-29 17:55:00|9168.7|9167.2|9168.9|9166.5|9169.8|9168|9167.6|9166.1|269
1603994400000|2020-10-29 18:00:00|9168.8|9166.4|9168.9|9166.5|9169.1|9167.3|9167.2|9165.3|220
1603994700000|2020-10-29 18:05:00|9168.6|9167.1|9167.4|9165.9|9169.9|9167.9|9167.3|9165.4|209
1603995000000|2020-10-29 18:10:00|9167.5|9166|9167.5|9165.1|9167.6|9166|9166.7|9165|132
1603995300000|2020-10-29 18:15:00|9167.6|9165.2|9165|9163.5|9167.8|9165.8|9164.9|9163.1|221
1603995600000|2020-10-29 18:20:00|9164.9|9163.4|9162.2|9160.7|9165.3|9163.6|9162.1|9160.6|215
1603995900000|2020-10-29 18:25:00|9162.1|9160.6|9162.2|9160.7|9162.8|9161|9161.7|9160.2|141
1603996200000|2020-10-29 18:30:00|9162.4|9160.9|9160.3|9158.8|9162.6|9161.1|9160.1|9158.3|171
1603996500000|2020-10-29 18:35:00|9160.2|9158.7|9160.3|9158.8|9162.6|9161.1|9160|9158.3|236
1603996800000|2020-10-29 18:40:00|9160.4|9158.9|9159.1|9157.6|9162.1|9160.1|9158.8|9157.3|187
1603997100000|2020-10-29 18:45:00|9159.2|9157.7|9159.6|9158.1|9160.6|9159.1|9159.2|9157.1|222
1603997400000|2020-10-29 18:50:00|9160.1|9158.6|9159|9157.5|9160.4|9158.8|9158.3|9156.7|222
1603997700000|2020-10-29 18:55:00|9158.9|9157.4|9161.4|9159.9|9162.3|9160.8|9158.1|9156.3|296
1603998000000|2020-10-29 19:00:00|9161.3|9159.8|9161.2|9158.8|9162.1|9160.2|9159.7|9157.9|284
1603998300000|2020-10-29 19:05:00|9161.3|9158.9|9159.7|9158.2|9161.3|9159|9158.8|9156.9|157
1603998600000|2020-10-29 19:10:00|9159.4|9157.9|9160.4|9158.9|9161.7|9159.7|9159.4|9157.6|228
1603998900000|2020-10-29 19:15:00|9160.9|9158.5|9159.9|9158.4|9161.3|9159.7|9159.8|9158.3|221
1603999200000|2020-10-29 19:20:00|9160|9158.5|9159.9|9158.4|9161.3|9159.3|9159.5|9157.9|172
1603999500000|2020-10-29 19:25:00|9159.8|9158.3|9160.4|9158.9|9160.9|9159.4|9159.8|9157.7|220
1603999800000|2020-10-29 19:30:00|9160.3|9158.8|9158.5|9157|9160.3|9158.8|9158.5|9156.6|273
1604000100000|2020-10-29 19:35:00|9158.6|9157.1|9158.6|9157.1|9159.5|9158|9158.4|9156.5|194
1604000400000|2020-10-29 19:40:00|9158.7|9157.2|9157.7|9156.2|9159|9157.3|9157.5|9156|238
1604000700000|2020-10-29 19:45:00|9157.6|9156.1|9154.5|9153|9158.2|9156.7|9154.2|9152.1|289
1604001000000|2020-10-29 19:50:00|9154.3|9152.8|9154.7|9153.2|9155.9|9154|9153.2|9151.3|291
1604001300000|2020-10-29 19:55:00|9154.8|9153.3|9156.1|9154.6|9156.8|9154.8|9154.7|9152.7|228
1604001600000|2020-10-29 20:00:00|9155.8|9154.3|9156.3|9154.8|9156.7|9154.8|9155.4|9153.3|262
1604001900000|2020-10-29 20:05:00|9156.2|9154.7|9156.4|9154.9|9156.9|9155|9154.5|9152.7|160
1604002200000|2020-10-29 20:10:00|9156.3|9154.8|9156.4|9154.9|9156.9|9155|9155.5|9153.6|112
1604002500000|2020-10-29 20:15:00|9156.3|9154.8|9158.3|9155.9|9158.8|9156.7|9156.3|9154.4|98
1604002800000|2020-10-29 20:20:00|9158.4|9156|9158.4|9156.9|9158.8|9157|9158|9155.9|75
1604003100000|2020-10-29 20:25:00|9158.3|9156.8|9157.6|9156.1|9158.8|9156.9|9157.5|9155.6|55
1604003400000|2020-10-29 20:30:00|9157.7|9156.2|9159.6|9157.2|9159.9|9158|9157.4|9155.4|104
1604003700000|2020-10-29 20:35:00|9159.5|9157.1|9161.1|9158.7|9161.8|9159.6|9159.5|9157.1|100
1604004000000|2020-10-29 20:40:00|9161|9158.6|9160.2|9157.8|9161.2|9158.8|9160|9157.8|60
1604004300000|2020-10-29 20:45:00|9160.1|9157.7|9161.6|9159.2|9162.3|9160.3|9160|9157.7|115
1604004600000|2020-10-29 20:50:00|9161.1|9158.7|9160.1|9157.7|9161.2|9158.8|9159.9|9157.5|124
1604004900000|2020-10-29 20:55:00|9160.2|9157.8|9155.2|9150.2|9160.8|9158.4|9155|9150|124
1604005200000|2020-10-29 21:00:00|9155.6|9150.6|9153.1|9150.3|9158.5|9153.5|9153.1|9150.3|34
1604005500000|2020-10-29 21:05:00|9156.6|9151.6|9155.5|9150.5|9157.6|9152.6|9152|9147|87
1604005800000|2020-10-29 21:10:00|9153.1|9150.2|9155.2|9150.2|9158.4|9153.4|9153.1|9148.2|43
1604006100000|2020-10-29 21:15:00|9155|9150|9155.3|9150.3|9157.6|9152.6|9152.3|9147.3|62
1604006400000|2020-10-29 21:20:00|9153.2|9149.8|9155.3|9150.3|9157.1|9152.1|9153.2|9148.3|101
1604006700000|2020-10-29 21:25:00|9154.9|9149.9|9157.6|9152.6|9158.2|9153.2|9153.3|9149.1|128
1604007000000|2020-10-29 21:30:00|9157.7|9152.7|9158.3|9153.3|9159.8|9154.8|9157.6|9152.6|148
1604007300000|2020-10-29 21:35:00|9158.5|9153.5|9158.2|9153.2|9158.8|9153.8|9157.6|9152.6|148
1604007600000|2020-10-29 21:40:00|9158.3|9153.3|9158.8|9153.8|9158.8|9154.6|9157.7|9152.7|152
1604007900000|2020-10-29 21:45:00|9158.1|9153.1|9158.4|9153.4|9159.5|9154.6|9158|9153|151
1604008200000|2020-10-29 21:50:00|9158.2|9153.2|9158.6|9153.6|9159.5|9154.7|9157.7|9152.7|175
1604008500000|2020-10-29 21:55:00|9158.3|9153.3|9158.7|9153.7|9159.3|9154.3|9157.7|9152.7|376
1604008800000|2020-10-29 22:00:00|9159.6|9154.6|9158.9|9156.5|9161.7|9157.1|9158.4|9154.5|386
1604009100000|2020-10-29 22:05:00|9159|9156.6|9159.7|9157.3|9159.9|9157.5|9158.4|9156|116
1604009400000|2020-10-29 22:10:00|9159.6|9157.2|9160.7|9158.3|9160.8|9158.4|9159.6|9157.2|109
1604009700000|2020-10-29 22:15:00|9160.8|9158.4|9160.6|9158.2|9161.3|9158.9|9160.3|9157.8|71
1604010000000|2020-10-29 22:20:00|9160.5|9158.1|9160.5|9158.1|9160.7|9158.3|9160.4|9158|86
1604010300000|2020-10-29 22:25:00|9160.6|9158.2|9160.6|9158.2|9160.8|9158.4|9160.3|9157.9|82
1604010600000|2020-10-29 22:30:00|9160.5|9158.1|9160.7|9158.3|9160.8|9158.4|9160.5|9158.1|70
1604010900000|2020-10-29 22:35:00|9160.6|9158.2|9161.4|9159|9161.5|9159.1|9160.6|9158.2|64
1604011200000|2020-10-29 22:40:00|9161.3|9158.9|9161.3|9158.9|9161.5|9159.1|9161.2|9158.8|57
1604011500000|2020-10-29 22:45:00|9161.4|9159|9160.9|9158.5|9161.6|9159.2|9160.7|9158.3|73
1604011800000|2020-10-29 22:50:00|9160.7|9158.3|9160.8|9158.4|9161.4|9159|9160.7|9158.3|69
1604012100000|2020-10-29 22:55:00|9160.7|9158.3|9160.8|9158.4|9160.9|9158.5|9160.6|9158.2|84
1604012400000|2020-10-29 23:00:00|9160.7|9158.3|9160.2|9157.8|9160.8|9158.5|9159.7|9157.7|153
1604012700000|2020-10-29 23:05:00|9160.3|9157.9|9158.4|9156|9160.3|9158.3|9158.2|9155.8|138
1604013000000|2020-10-29 23:10:00|9158.3|9155.9|9158.3|9155.9|9159|9156.6|9158.2|9155.8|121
1604013300000|2020-10-29 23:15:00|9158.4|9156|9157.5|9155.1|9158.5|9156.3|9157.1|9155.1|85
1604013600000|2020-10-29 23:20:00|9157.6|9155.2|9157.3|9154.9|9157.7|9155.3|9156.6|9154.2|85
1604013900000|2020-10-29 23:25:00|9157.4|9155|9157.9|9155.5|9158.3|9155.9|9157.3|9154.9|106
1604014200000|2020-10-29 23:30:00|9157.8|9155.4|9156.5|9154.1|9158|9155.6|9156.3|9153.9|108
1604014500000|2020-10-29 23:35:00|9156.6|9154.2|9156.1|9153.7|9156.6|9154.2|9155.3|9153.3|80
1604014800000|2020-10-29 23:40:00|9156|9153.6|9155.4|9153|9156.3|9153.9|9155.3|9152.9|78
1604015100000|2020-10-29 23:45:00|9155.5|9153.1|9156.1|9153.7|9156.3|9153.9|9155.3|9153|83
1604015400000|2020-10-29 23:50:00|9156.2|9153.8|9156|9153.6|9156.6|9154.2|9155.7|9153.5|88
1604015700000|2020-10-29 23:55:00|9156.1|9153.7|9154.9|9152.5|9156.6|9154.2|9154.2|9151.8|153
1604016000000|2020-10-30 00:00:00|9155|9152.6|9159.1|9156.7|9160.1|9157.7|9154.9|9152.5|234
1604016300000|2020-10-30 00:05:00|9158.5|9156.1|9156.6|9155.1|9158.7|9156.8|9156.4|9154.5|139
1604016600000|2020-10-30 00:10:00|9156.5|9155|9158.4|9156|9159.2|9157.2|9156.5|9154.7|101
1604016900000|2020-10-30 00:15:00|9158.5|9156.1|9157.4|9155|9158.6|9156.2|9156.3|9154.5|132
1604017200000|2020-10-30 00:20:00|9157.3|9154.9|9156.3|9154.8|9157.4|9155.4|9155.5|9153.5|155
1604017500000|2020-10-30 00:25:00|9156.4|9154.9|9157.1|9155.6|9157.2|9155.7|9156.2|9154.3|89
1604017800000|2020-10-30 00:30:00|9157|9155.5|9157.2|9154.8|9158.5|9156.4|9156.7|9154.5|186
1604018100000|2020-10-30 00:35:00|9157.1|9154.7|9157.4|9155|9157.7|9156|9156.7|9154.5|140
1604018400000|2020-10-30 00:40:00|9157.3|9154.9|9157|9155.5|9158.3|9156.4|9156.8|9154.8|157
1604018700000|2020-10-30 00:45:00|9157.4|9155|9157.4|9155|9157.9|9156|9156.1|9154.2|136
1604019000000|2020-10-30 00:50:00|9157.5|9155.1|9153.8|9151.4|9157.6|9155.7|9153.7|9151.3|207
1604019300000|2020-10-30 00:55:00|9153.3|9150.9|9154|9151.6|9155|9152.8|9153.1|9150.7|208
1604019600000|2020-10-30 01:00:00|9153.9|9151.5|9152.9|9151.4|9154.8|9152.8|9152.4|9150.5|247
1604019900000|2020-10-30 01:05:00|9153|9151.5|9154.2|9151.8|9155.1|9153.1|9152.9|9151.1|184
1604020200000|2020-10-30 01:10:00|9154.3|9151.9|9154.4|9152|9155.2|9153.1|9153.9|9151.8|167
1604020500000|2020-10-30 01:15:00|9154.5|9152.1|9150.9|9149.4|9155.6|9153.7|9150.8|9149|239
1604020800000|2020-10-30 01:20:00|9151|9149.5|9151.3|9149.8|9152.4|9150.1|9150.3|9148.3|160
1604021100000|2020-10-30 01:25:00|9151.4|9149.9|9151.6|9149.2|9152.2|9150.2|9151.1|9148.9|147
1604021400000|2020-10-30 01:30:00|9151.5|9149.1|9149.5|9148|9151.8|9150.1|9149.3|9147.2|224
1604021700000|2020-10-30 01:35:00|9149.4|9147.9|9150|9147.6|9151|9149|9148.9|9147.1|188
1604022000000|2020-10-30 01:40:00|9149.7|9148.2|9148.8|9146.4|9150|9148.3|9148.2|9146.3|139
1604022300000|2020-10-30 01:45:00|9148.9|9146.5|9146.6|9144.2|9149.1|9147.1|9146.5|9144.2|192
1604022600000|2020-10-30 01:50:00|9146.7|9144.3|9147.2|9144.8|9148.3|9146.4|9146.5|9144.3|210
1604022900000|2020-10-30 01:55:00|9147.1|9144.7|9146.5|9145|9148.2|9146.3|9146.1|9144.3|169
1604023200000|2020-10-30 02:00:00|9147.2|9144.8|9147.7|9146.2|9149.4|9147.9|9146.8|9144.8|151
1604023500000|2020-10-30 02:05:00|9147.8|9146.3|9146.7|9145.2|9148.4|9146.5|9146.6|9145.1|123
1604023800000|2020-10-30 02:10:00|9146.6|9145.1|9146.4|9144|9147.3|9145.5|9145.5|9143.5|167
1604024100000|2020-10-30 02:15:00|9146.5|9144.1|9144.2|9142.7|9147.2|9145.4|9144.1|9142.3|227
1604024400000|2020-10-30 02:20:00|9144.4|9142|9146.5|9144.1|9146.5|9144.6|9143.7|9141.8|138
1604024700000|2020-10-30 02:25:00|9145.8|9144.3|9145.5|9143.1|9146.7|9144.7|9144.8|9142.9|141
1604025000000|2020-10-30 02:30:00|9145.2|9143.7|9145.4|9143|9145.7|9143.8|9144.7|9142.8|77
1604025300000|2020-10-30 02:35:00|9145.3|9142.9|9145.2|9143.7|9145.9|9144|9144.5|9142.7|90
1604025600000|2020-10-30 02:40:00|9145.1|9143.6|9145.4|9143.9|9145.8|9143.9|9144.9|9143|62
1604025900000|2020-10-30 02:45:00|9145.3|9143.8|9146.4|9144|9146.5|9144.6|9145.3|9143.5|131
1604026200000|2020-10-30 02:50:00|9146.5|9144.1|9146.8|9145.3|9147.1|9145.6|9145.8|9144|122
1604026500000|2020-10-30 02:55:00|9146.9|9145.4|9146.6|9144.2|9147.2|9145.4|9145.7|9143.9|110
1604026800000|2020-10-30 03:00:00|9146.7|9144.3|9146.9|9145.4|9147.9|9145.7|9146.6|9144.2|79
1604027100000|2020-10-30 03:05:00|9146.8|9145.3|9146.1|9144.6|9147.3|9145.4|9146|9144|75
1604027400000|2020-10-30 03:10:00|9146|9144.5|9141.3|9139.8|9146.3|9144.6|9141|9138.9|161
1604027700000|2020-10-30 03:15:00|9141.4|9139.9|9140.6|9139.1|9143.1|9141|9140.3|9138.4|193
1604028000000|2020-10-30 03:20:00|9140.5|9139|9140.1|9138.6|9142|9140.3|9139.8|9138|145
1604028300000|2020-10-30 03:25:00|9140|9138.5|9140.1|9137.7|9140.4|9138.5|9139.2|9137.4|117
1604028600000|2020-10-30 03:30:00|9140|9137.6|9139.1|9137.6|9140.1|9138.2|9139|9137.4|104
1604028900000|2020-10-30 03:35:00|9138.9|9137.4|9141.1|9138.7|9141.5|9139.7|9138.9|9137.2|165
1604029200000|2020-10-30 03:40:00|9141|9138.6|9141.7|9139.3|9141.9|9139.7|9140.2|9138.2|120
1604029500000|2020-10-30 03:45:00|9141.8|9139.4|9141.8|9139.4|9142|9140|9141.2|9139.3|115
1604029800000|2020-10-30 03:50:00|9141.7|9139.3|9141.9|9139.5|9142|9140.2|9141.2|9139.2|74
1604030100000|2020-10-30 03:55:00|9141.4|9139.9|9141.7|9139.3|9142|9140|9141.3|9139.2|62
1604030400000|2020-10-30 04:00:00|9141.8|9139.4|9143.1|9140.7|9143.3|9141.2|9141.2|9139.2|98
1604030700000|2020-10-30 04:05:00|9143.2|9140.8|9143.2|9140.8|9143.3|9141.4|9142.4|9140.4|89
1604031000000|2020-10-30 04:10:00|9143.1|9140.7|9143.4|9141.9|9143.9|9142|9143|9140.6|76
1604031300000|2020-10-30 04:15:00|9143.5|9142|9143.4|9141|9144|9142|9142.9|9140.8|82
1604031600000|2020-10-30 04:20:00|9143.3|9140.9|9143.9|9141.5|9143.9|9142|9142.8|9140.8|78
1604031900000|2020-10-30 04:25:00|9143.8|9141.4|9143.6|9142.1|9144|9142.2|9143|9141.1|79
1604032200000|2020-10-30 04:30:00|9143.7|9142.2|9144.4|9142|9145.1|9143|9143.7|9141.7|93
1604032500000|2020-10-30 04:35:00|9144.3|9141.9|9145.7|9143.3|9146.2|9143.9|9143.9|9141.9|95
1604032800000|2020-10-30 04:40:00|9145.3|9143.8|9145.9|9143.5|9146|9144|9144.8|9142.8|93
1604033100000|2020-10-30 04:45:00|9146.2|9143.8|9146.7|9144.3|9146.7|9144.3|9145.5|9143.4|114
1604033400000|2020-10-30 04:50:00|9146.6|9144.2|9146.8|9144.4|9147|9145.1|9146.3|9143.9|114
1604033700000|2020-10-30 04:55:00|9146.7|9144.3|9147|9144.6|9147.5|9145.1|9146.2|9143.8|122
1604034000000|2020-10-30 05:00:00|9146.9|9144.5|9146.7|9144.3|9147.1|9145.1|9145.8|9143.8|140
1604034300000|2020-10-30 05:05:00|9146.8|9144.4|9147.6|9145.2|9147.7|9145.7|9146.1|9144.2|127
1604034600000|2020-10-30 05:10:00|9147.5|9145.1|9148.1|9145.7|9148.6|9146.3|9147|9144.8|138
1604034900000|2020-10-30 05:15:00|9148|9145.6|9146.8|9145.3|9148.5|9146.8|9146.4|9144.7|200
1604035200000|2020-10-30 05:20:00|9146.7|9145.2|9148.1|9145.7|9148.1|9146.2|9144.7|9143|203
1604035500000|2020-10-30 05:25:00|9148|9145.6|9145.8|9143.4|9148.9|9146.9|9144.5|9142.6|290
1604035800000|2020-10-30 05:30:00|9145.7|9143.3|9145.7|9143.3|9146.5|9144.4|9142.3|9140.2|361
1604036100000|2020-10-30 05:35:00|9145.8|9143.4|9146.8|9144.4|9147.3|9145.4|9145.3|9143.3|280
1604036400000|2020-10-30 05:40:00|9146.7|9144.3|9145.3|9143.8|9146.8|9144.7|9144.1|9141.7|264
1604036700000|2020-10-30 05:45:00|9144.8|9142.9|9142.5|9140.1|9145.5|9143.7|9142.3|9139.9|233
1604037000000|2020-10-30 05:50:00|9142.3|9139.9|9141.5|9139.1|9143.6|9141.8|9140.9|9138.6|273
1604037300000|2020-10-30 05:55:00|9141.3|9138.9|9143.3|9140.9|9143.3|9141.3|9141.3|9138.9|262
1604037600000|2020-10-30 06:00:00|9143.2|9140.8|9146|9143.6|9146.9|9144.5|9143.2|9140.8|243
1604037900000|2020-10-30 06:05:00|9145.9|9143.5|9143.1|9141.6|9146.1|9144.2|9143.1|9140.8|257
1604038200000|2020-10-30 06:10:00|9143.2|9141.7|9143.1|9140.7|9144.9|9142.6|9142.3|9139.9|227
1604038500000|2020-10-30 06:15:00|9143|9140.6|9144.3|9142.8|9145.6|9143.4|9142.5|9140.6|238
1604038800000|2020-10-30 06:20:00|9144.4|9142.9|9145.3|9142.9|9146|9143.9|9143|9141.4|157
1604039100000|2020-10-30 06:25:00|9145.2|9142.8|9144.2|9141.8|9146.5|9144.1|9144.2|9141.8|184
1604039400000|2020-10-30 06:30:00|9144.1|9141.7|9144.9|9143.4|9145|9143.5|9142.9|9141.2|200
1604039700000|2020-10-30 06:35:00|9144.8|9143.3|9143.6|9141.2|9146|9144.1|9143|9141|299
1604040000000|2020-10-30 06:40:00|9143.5|9141.1|9145.7|9143.3|9145.8|9143.4|9142.6|9140.7|203
1604040300000|2020-10-30 06:45:00|9145.6|9143.2|9146.6|9145.1|9147.8|9146|9145.1|9142.7|176
1604040600000|2020-10-30 06:50:00|9146.7|9145.2|9146.9|9145.4|9149.4|9147.4|9146.3|9144.4|255
1604040900000|2020-10-30 06:55:00|9146.8|9145.3|9145.8|9143.4|9147.1|9145.4|9144.3|9142.4|223
1604041200000|2020-10-30 07:00:00|9146.4|9144|9146.3|9143.9|9150.3|9148.6|9145.8|9143.6|366
1604041500000|2020-10-30 07:05:00|9146.5|9144.1|9148.8|9147.3|9149.4|9147.4|9145.7|9143.3|307
1604041800000|2020-10-30 07:10:00|9148.7|9147.2|9152|9150.5|9153.7|9152.2|9148.3|9146.8|345
1604042100000|2020-10-30 07:15:00|9152.1|9150.6|9151.2|9149.7|9155|9153.3|9150.4|9148.6|371
1604042400000|2020-10-30 07:20:00|9151|9149.5|9149|9147.5|9151.5|9149.7|9148.6|9146.8|334
1604042700000|2020-10-30 07:25:00|9149.1|9147.6|9151.5|9149.1|9152|9150.2|9149.1|9147.1|237
1604043000000|2020-10-30 07:30:00|9151.6|9149.2|9147.8|9146.3|9151.7|9149.3|9146.9|9145.1|251
1604043300000|2020-10-30 07:35:00|9147.7|9146.2|9146.9|9145.4|9148.9|9147|9145.9|9144.1|336
1604043600000|2020-10-30 07:40:00|9147|9145.5|9150.2|9148.7|9150.7|9148.7|9145.6|9143.7|264
1604043900000|2020-10-30 07:45:00|9150.7|9148.3|9154|9151.6|9154.1|9152.3|9149.4|9147.8|298
1604044200000|2020-10-30 07:50:00|9153.6|9152.1|9150|9147.6|9156|9154|9149.4|9147.4|244
1604044500000|2020-10-30 07:55:00|9150.1|9147.7|9151.3|9148.9|9151.8|9150.1|9148.1|9146.6|271
1604044800000|2020-10-30 08:00:00|9150.8|9148.4|9147.4|9145.9|9151|9148.6|9146.1|9144.2|413
1604045100000|2020-10-30 08:05:00|9147.6|9145|9145.4|9143.9|9147.6|9145.7|9143.6|9141.8|425
1604045400000|2020-10-30 08:10:00|9145.3|9143.8|9147.5|9145.1|9147.5|9145.5|9144.5|9142.6|365
1604045700000|2020-10-30 08:15:00|9147.6|9145.2|9154.5|9153|9155.2|9153.3|9146.2|9144.4|499
1604046000000|2020-10-30 08:20:00|9154.4|9152.9|9158.4|9156.9|9158.6|9157.1|9153.8|9152.3|465
1604046300000|2020-10-30 08:25:00|9158.5|9157|9161.7|9160.2|9162.7|9160.8|9158.5|9157|580
1604046600000|2020-10-30 08:30:00|9161.8|9160.3|9165.4|9163.9|9166.9|9165.2|9160.1|9158.6|468
1604046900000|2020-10-30 08:35:00|9165.3|9163.8|9160.6|9159.1|9165.4|9163.9|9159.4|9157.4|659
1604047200000|2020-10-30 08:40:00|9160.5|9159|9161.6|9160.1|9163|9161.5|9160.2|9158.7|374
1604047500000|2020-10-30 08:45:00|9162|9159.6|9161.9|9160.4|9162.1|9160.6|9158.8|9157|454
1604047800000|2020-10-30 08:50:00|9161.7|9160.2|9165.3|9162.9|9166.3|9164.3|9160.7|9158.6|551
1604048100000|2020-10-30 08:55:00|9164.9|9163.4|9163.4|9161|9166.5|9164.8|9161.5|9160|572
1604048400000|2020-10-30 09:00:00|9163.5|9161.1|9158.3|9156.8|9163.5|9161.3|9157.9|9156.1|494
1604048700000|2020-10-30 09:05:00|9158.2|9156.7|9153.3|9150.9|9158.9|9157|9152.1|9150.5|481
1604049000000|2020-10-30 09:10:00|9152.9|9151.4|9157.7|9155.3|9158|9156|9152.4|9150.8|464
1604049300000|2020-10-30 09:15:00|9157.6|9155.2|9158.5|9157|9160|9158.5|9154.1|9152.6|540
1604049600000|2020-10-30 09:20:00|9158.3|9156.8|9160.3|9158.8|9162.6|9160.6|9157.7|9155.8|613
1604049900000|2020-10-30 09:25:00|9160.4|9158.9|9163.5|9162|9165.3|9163.8|9159.3|9157.7|477
1604050200000|2020-10-30 09:30:00|9163.4|9161.9|9158.1|9156.6|9164.2|9162.4|9156.9|9155.4|555
1604050500000|2020-10-30 09:35:00|9158|9156.5|9154.9|9153.4|9159.8|9158.3|9154.2|9152.7|524
1604050800000|2020-10-30 09:40:00|9154.8|9153.3|9155.4|9153.9|9157.2|9155.7|9154.8|9153.3|445
1604051100000|2020-10-30 09:45:00|9155.3|9153.8|9156.6|9155.1|9158.9|9157.4|9154.8|9153.3|435
1604051400000|2020-10-30 09:50:00|9156.5|9155|9162.4|9160.9|9162.4|9160.9|9156.3|9154.8|418
1604051700000|2020-10-30 09:55:00|9162.3|9160.8|9161.7|9159.3|9162.6|9161.1|9157.6|9155.7|345
1604052000000|2020-10-30 10:00:00|9161.1|9158.7|9161|9159.5|9162.9|9161|9159.4|9157.1|396
1604052300000|2020-10-30 10:05:00|9161.1|9159.6|9162.9|9161.4|9164.8|9163.3|9160.4|9158.6|421
1604052600000|2020-10-30 10:10:00|9163|9161.5|9166.2|9163.8|9166.5|9164.4|9161.2|9159.7|396
1604052900000|2020-10-30 10:15:00|9166.1|9163.7|9166.5|9165|9167.6|9165.6|9164.7|9163.2|409
1604053200000|2020-10-30 10:20:00|9166.4|9164.9|9163.9|9162.4|9167.6|9165.7|9163.4|9161.5|448
1604053500000|2020-10-30 10:25:00|9164.3|9161.9|9165.3|9162.9|9168.7|9166.6|9162.6|9160.7|438
1604053800000|2020-10-30 10:30:00|9165.2|9162.8|9164|9162.5|9165.8|9163.7|9163|9160.9|410
1604054100000|2020-10-30 10:35:00|9163.9|9162.4|9165.3|9163.8|9166.2|9164.4|9163.9|9162|297
1604054400000|2020-10-30 10:40:00|9165.5|9164|9166|9164.5|9166.5|9165|9164|9162.2|300
1604054700000|2020-10-30 10:45:00|9165.8|9164.3|9164.9|9163.4|9166.1|9164.3|9160.8|9159.1|397
1604055000000|2020-10-30 10:50:00|9164.8|9163.3|9161.2|9159.7|9165.6|9163.8|9160.8|9159|415
1604055300000|2020-10-30 10:55:00|9161.1|9159.6|9158.6|9157.1|9162.9|9160.8|9157.7|9156.1|475
1604055600000|2020-10-30 11:00:00|9158.7|9157.2|9159|9157.5|9160.7|9159|9156.1|9154.6|474
1604055900000|2020-10-30 11:05:00|9159.1|9157.6|9162.9|9161.4|9164.6|9162.9|9158.4|9156.9|476
1604056200000|2020-10-30 11:10:00|9163|9161.5|9164.7|9163.2|9166.6|9165|9161.5|9159.9|511
1604056500000|2020-10-30 11:15:00|9164.6|9163.1|9162.3|9160.8|9165.9|9164|9162.2|9160.7|441
1604056800000|2020-10-30 11:20:00|9162.2|9160.7|9161.9|9160.4|9165.8|9164.3|9161|9159.4|479
1604057100000|2020-10-30 11:25:00|9162|9160.5|9162.9|9161.4|9163.3|9161.8|9161.5|9159.8|401
1604057400000|2020-10-30 11:30:00|9162.8|9161.3|9162.7|9161.2|9164.9|9163.2|9162.2|9160.5|389
1604057700000|2020-10-30 11:35:00|9162.8|9161.3|9164.7|9163.2|9165.4|9163.9|9162.8|9161.3|397
1604058000000|2020-10-30 11:40:00|9164.6|9163.1|9166.1|9164.6|9167.6|9166.1|9164.3|9162.8|365
1604058300000|2020-10-30 11:45:00|9166|9164.5|9167.5|9166|9169.7|9168.1|9165.9|9163.9|409
1604058600000|2020-10-30 11:50:00|9167.6|9166.1|9167.3|9165.8|9168.5|9167|9166.5|9165|289
1604058900000|2020-10-30 11:55:00|9167.4|9165.9|9165.9|9164.4|9167.8|9166.3|9164|9162.4|318
1604059200000|2020-10-30 12:00:00|9165.8|9164.3|9162.7|9161.2|9165.9|9164.4|9162.6|9161|429
1604059500000|2020-10-30 12:05:00|9162.6|9161.1|9161.9|9160.4|9163.4|9161.9|9161.2|9159.7|382
1604059800000|2020-10-30 12:10:00|9162.1|9160.6|9163.1|9161.6|9163.9|9162.4|9161.5|9159.9|331
1604060100000|2020-10-30 12:15:00|9163|9161.5|9163.2|9161.7|9163.8|9162.3|9161.4|9159.9|288
1604060400000|2020-10-30 12:20:00|9163.3|9161.8|9162.4|9160.9|9164.3|9162.8|9162|9160.5|331
1604060700000|2020-10-30 12:25:00|9162.3|9160.8|9162.7|9160.3|9163.1|9161.6|9162.1|9159.7|203
1604061000000|2020-10-30 12:30:00|9162.8|9160.4|9160.9|9159.4|9162.9|9161.4|9160|9158.5|303
1604061300000|2020-10-30 12:35:00|9160.7|9159.2|9157.7|9156.2|9160.7|9159.2|9157.3|9155.8|411
1604061600000|2020-10-30 12:40:00|9157.6|9156.1|9156|9154.5|9158.7|9157.1|9155.3|9153.8|319
1604061900000|2020-10-30 12:45:00|9156.1|9154.6|9153|9151.5|9157.4|9155.5|9152.6|9151.1|439
1604062200000|2020-10-30 12:50:00|9153.1|9151.6|9150.1|9148.6|9154.2|9152.4|9150|9148.5|415
1604062500000|2020-10-30 12:55:00|9150.2|9148.7|9146|9143.6|9150.5|9149|9144.2|9142.7|570
1604062800000|2020-10-30 13:00:00|9146.1|9143.7|9142.2|9140.7|9146.6|9145.1|9141.6|9140.1|655
1604063100000|2020-10-30 13:05:00|9141.9|9140.4|9143.2|9141.7|9144|9142.5|9141.6|9140.1|491
1604063400000|2020-10-30 13:10:00|9143.3|9141.8|9146.3|9143.9|9146.9|9145.2|9143.3|9141.8|487
1604063700000|2020-10-30 13:15:00|9146.2|9143.8|9151.9|9150.4|9152.4|9150.9|9145.6|9143.8|514
1604064000000|2020-10-30 13:20:00|9152.2|9150.7|9151.6|9150.1|9153.1|9151.6|9151.3|9149.4|363
1604064300000|2020-10-30 13:25:00|9151.7|9150.2|9153.1|9151.6|9155|9153.5|9151.3|9149.8|344
1604064600000|2020-10-30 13:30:00|9152.8|9151.3|9154.6|9153.1|9154.6|9153.1|9150.6|9149.1|369
1604064900000|2020-10-30 13:35:00|9154.7|9153.2|9154|9152.5|9156.6|9155.1|9153.9|9152.1|308
1604065200000|2020-10-30 13:40:00|9154.1|9152.6|9154.2|9151.8|9155|9153.3|9153|9151.5|282
1604065500000|2020-10-30 13:45:00|9154.3|9151.9|9152.6|9151.1|9154.4|9152.9|9151.2|9149.7|367
1604065800000|2020-10-30 13:50:00|9152.7|9151.2|9154|9152.5|9154.6|9153.1|9150.5|9149|405
1604066100000|2020-10-30 13:55:00|9154.1|9152.6|9152.3|9149.9|9154.5|9152.6|9150.7|9149.2|302
1604066400000|2020-10-30 14:00:00|9152.4|9150|9154.1|9152.6|9155.1|9153.6|9150.8|9148.7|391
1604066700000|2020-10-30 14:05:00|9154.2|9152.7|9154.1|9152.6|9154.4|9152.8|9150.9|9149.4|423
1604067000000|2020-10-30 14:10:00|9154.2|9152.7|9153.1|9151.6|9156.4|9154.9|9153.1|9151.4|455
1604067300000|2020-10-30 14:15:00|9153.2|9151.7|9153.7|9152.2|9156.3|9154.8|9152.1|9149.7|432
1604067600000|2020-10-30 14:20:00|9153.8|9152.3|9152.6|9150.2|9154|9152.5|9150.5|9148.5|443
1604067900000|2020-10-30 14:25:00|9152.5|9150.1|9152.7|9151.2|9154.7|9152.3|9150.6|9149.1|405
1604068200000|2020-10-30 14:30:00|9152.8|9151.3|9153.6|9151.2|9154.4|9152.6|9150.2|9148.6|458
1604068500000|2020-10-30 14:35:00|9153.7|9151.3|9155.4|9153.9|9156.1|9154.3|9153.1|9151.1|453
1604068800000|2020-10-30 14:40:00|9155.5|9154|9154.8|9152.4|9156.4|9154.3|9153.9|9152|334
1604069100000|2020-10-30 14:45:00|9154.7|9152.3|9159.8|9157.4|9159.8|9157.8|9154.3|9152.3|356
1604069400000|2020-10-30 14:50:00|9159.7|9157.3|9157.4|9155.9|9160.7|9158.8|9157.1|9155.4|302
1604069700000|2020-10-30 14:55:00|9157.5|9156|9157.4|9155.9|9158.8|9157.3|9156.6|9155.1|305
1604070000000|2020-10-30 15:00:00|9157.3|9155.8|9153.4|9151.9|9157.3|9155.8|9151.2|9149.7|552
1604070300000|2020-10-30 15:05:00|9153.5|9152|9158.8|9157.3|9160.1|9158.6|9153.4|9151.9|370
1604070600000|2020-10-30 15:10:00|9158.7|9157.2|9155.8|9154.3|9159.3|9157.8|9155.5|9154|424
1604070900000|2020-10-30 15:15:00|9156|9154.5|9158.2|9156.7|9159.2|9157.7|9155.9|9154.4|380
1604071200000|2020-10-30 15:20:00|9158.3|9156.8|9156.4|9154.9|9158.3|9156.8|9155.7|9153.8|287
1604071500000|2020-10-30 15:25:00|9156.5|9155|9158.5|9157|9159.1|9157.6|9155.2|9153.7|386
1604071800000|2020-10-30 15:30:00|9158.3|9156.8|9160.7|9159.2|9164.4|9162.9|9158.2|9156.7|608
1604072100000|2020-10-30 15:35:00|9161|9159.5|9166.3|9164.8|9166.4|9164.9|9159.5|9157.8|568
1604072400000|2020-10-30 15:40:00|9166.4|9164.9|9167.5|9166|9167.8|9166.2|9164.9|9163.1|521
1604072700000|2020-10-30 15:45:00|9168|9165.6|9161.5|9160|9169.6|9168.1|9160.4|9158.6|660
1604073000000|2020-10-30 15:50:00|9161.4|9159.9|9167.3|9165.8|9169.6|9167.8|9161.4|9159.9|707
1604073300000|2020-10-30 15:55:00|9167.5|9166|9167.5|9165.1|9169.9|9168.2|9164.6|9163|848
1604073600000|2020-10-30 16:00:00|9167.4|9165|9166.3|9163.9|9167.4|9165.4|9162.1|9159.8|821
1604073900000|2020-10-30 16:05:00|9166.1|9163.7|9165|9163.5|9166.6|9165.1|9162.9|9161.3|589
1604074200000|2020-10-30 16:10:00|9164.7|9163.2|9166.6|9165.1|9166.7|9165.2|9163.5|9162|565
1604074500000|2020-10-30 16:15:00|9166.5|9165|9163.6|9162.1|9167.4|9165.7|9163|9161.5|463
1604074800000|2020-10-30 16:20:00|9163.5|9162|9161|9159.5|9163.9|9162.4|9160.9|9159.4|562
1604075100000|2020-10-30 16:25:00|9160.9|9159.4|9161.9|9160.4|9162.9|9161.4|9160.7|9159.2|385
1604075400000|2020-10-30 16:30:00|9162.4|9160.9|9167.1|9165.6|9167.5|9166|9161.8|9160.3|449
1604075700000|2020-10-30 16:35:00|9167.2|9165.7|9166.9|9165.4|9168.1|9166.4|9165.2|9163.7|366
1604076000000|2020-10-30 16:40:00|9166.8|9165.3|9163.2|9161.7|9167.9|9166.1|9162.5|9161|384
1604076300000|2020-10-30 16:45:00|9163|9161.5|9163.6|9162.1|9165.4|9163.6|9162.5|9160.5|427
1604076600000|2020-10-30 16:50:00|9163.8|9162.3|9164.3|9162.8|9165|9163.5|9163.4|9161.9|236
1604076900000|2020-10-30 16:55:00|9164.4|9162.9|9162.4|9160.9|9164.5|9162.9|9162.3|9160.6|321
1604077200000|2020-10-30 17:00:00|9162.3|9160.8|9167.1|9165.6|9167.3|9165.8|9162.3|9160.6|402
1604077500000|2020-10-30 17:05:00|9167|9165.5|9167.5|9166|9167.9|9166.4|9166|9164.5|284
1604077800000|2020-10-30 17:10:00|9167.4|9165.9|9166.6|9165.1|9167.7|9166.2|9165.7|9164.2|204
1604078100000|2020-10-30 17:15:00|9166.7|9165.2|9167.2|9165.7|9167.9|9166.4|9166.5|9165|178
1604078400000|2020-10-30 17:20:00|9167.3|9165.8|9167.5|9166|9169.6|9168|9167.2|9165.7|246
1604078700000|2020-10-30 17:25:00|9167.4|9165.9|9168.1|9166.6|9169.1|9167.6|9167.3|9165.7|245
1604079000000|2020-10-30 17:30:00|9168.4|9166.9|9169.3|9167.8|9170.4|9168.4|9168.3|9166.8|172
1604079300000|2020-10-30 17:35:00|9169.4|9167.9|9170.7|9169.2|9170.8|9169.2|9169.1|9167.6|303
1604079600000|2020-10-30 17:40:00|9170.6|9169.1|9170.1|9168.6|9171|9169.5|9169.4|9167.9|225
1604079900000|2020-10-30 17:45:00|9170|9168.5|9168.1|9166.6|9171.8|9170.2|9167.7|9166.2|360
1604080200000|2020-10-30 17:50:00|9168.3|9166.8|9170.1|9168.6|9171.1|9169.6|9167.8|9166.3|291
1604080500000|2020-10-30 17:55:00|9170|9168.5|9171.1|9169.6|9172|9170.5|9169.8|9168.2|257
1604080800000|2020-10-30 18:00:00|9171.2|9169.7|9169.8|9168.3|9173.6|9172|9169.6|9167.2|295
1604081100000|2020-10-30 18:05:00|9169.7|9168.2|9171.6|9170.1|9171.7|9170.1|9169.7|9168.2|199
1604081400000|2020-10-30 18:10:00|9171.7|9170.2|9170.8|9169.3|9171.7|9170.2|9170.6|9168.9|247
1604081700000|2020-10-30 18:15:00|9170.9|9169.4|9171|9169.5|9172.8|9171.3|9170.8|9168.9|199
1604082000000|2020-10-30 18:20:00|9170.9|9169.4|9171.7|9170.2|9173.6|9172.1|9170.9|9169.4|233
1604082300000|2020-10-30 18:25:00|9171.8|9170.3|9172.7|9171.2|9173.1|9171.6|9171.2|9169.7|274
1604082600000|2020-10-30 18:30:00|9172.6|9171.1|9171.8|9170.3|9172.7|9171.2|9170.6|9168.9|208
1604082900000|2020-10-30 18:35:00|9171.9|9170.4|9172.1|9170.6|9172.8|9171.3|9171.5|9170|222
1604083200000|2020-10-30 18:40:00|9172|9170.5|9171.7|9170.2|9172.2|9170.7|9170.9|9169.4|184
1604083500000|2020-10-30 18:45:00|9171.6|9170.1|9170.2|9168.7|9171.8|9170.3|9170|9168.5|193
1604083800000|2020-10-30 18:50:00|9170.3|9168.8|9170|9168.5|9171.5|9169.7|9169.9|9168.4|192
1604084100000|2020-10-30 18:55:00|9170.1|9168.6|9172|9170.5|9172.6|9171.1|9168.5|9167|302
1604084400000|2020-10-30 19:00:00|9172.1|9170.6|9170.6|9169.1|9172.4|9170.9|9170.5|9168.9|407
1604084700000|2020-10-30 19:05:00|9170.7|9169.2|9171.4|9169.9|9172.2|9170.6|9170.6|9169.1|236
1604085000000|2020-10-30 19:10:00|9171.5|9170|9169.9|9168.4|9171.7|9170.1|9169.5|9168|207
1604085300000|2020-10-30 19:15:00|9170.1|9168.6|9169.8|9168.3|9170.7|9169|9168.7|9167.2|203
1604085600000|2020-10-30 19:20:00|9169.7|9168.2|9169.4|9167.9|9170.6|9168.7|9168.5|9167|245
1604085900000|2020-10-30 19:25:00|9169.2|9167.7|9168.3|9166.8|9169.2|9167.7|9167.8|9166.2|309
1604086200000|2020-10-30 19:30:00|9168.4|9166.9|9168.3|9166.8|9169.3|9167.5|9167.1|9165.3|268
1604086500000|2020-10-30 19:35:00|9168.4|9166.9|9169.1|9167.6|9170.4|9168.5|9168.1|9166.2|202
1604086800000|2020-10-30 19:40:00|9169|9167.5|9167.4|9165.9|9169.6|9167.8|9166.6|9164.8|260
1604087100000|2020-10-30 19:45:00|9167.5|9166|9169.2|9167.7|9169.9|9168|9167.3|9165.8|181
1604087400000|2020-10-30 19:50:00|9169.3|9167.8|9170.8|9169.3|9170.8|9169.3|9168.5|9166.7|260
1604087700000|2020-10-30 19:55:00|9170.9|9169.4|9171.7|9169.3|9173.1|9170.7|9170.3|9168.4|363
1604088000000|2020-10-30 20:00:00|9171.5|9169.1|9172.3|9169.9|9172.7|9170.3|9170.2|9167.8|257
1604088300000|2020-10-30 20:05:00|9172.5|9170.1|9170.6|9168.2|9172.5|9170.1|9170.5|9168.1|228
1604088600000|2020-10-30 20:10:00|9170.5|9168.1|9170.6|9168.2|9171.1|9168.7|9170.4|9168|192
1604088900000|2020-10-30 20:15:00|9170.5|9168.1|9170.2|9167.8|9170.9|9168.5|9170.1|9167.7|86
1604089200000|2020-10-30 20:20:00|9170.6|9168.2|9171.9|9169.5|9172.1|9169.8|9170.4|9168|204
1604089500000|2020-10-30 20:25:00|9172|9169.6|9170.5|9168.1|9172|9169.6|9170.4|9168|121
1604089800000|2020-10-30 20:30:00|9170.6|9168.2|9171.3|9168.9|9171.5|9169.1|9170.5|9168.1|105
1604090100000|2020-10-30 20:35:00|9171.6|9169.2|9171.2|9168.8|9172|9169.6|9170.8|9168.4|187
1604090400000|2020-10-30 20:40:00|9171.3|9168.9|9172.3|9169.9|9172.5|9170.1|9171.1|9168.7|234
1604090700000|2020-10-30 20:45:00|9172.2|9169.8|9172.8|9170.4|9173.8|9171.4|9171.4|9169|296
1604091000000|2020-10-30 20:50:00|9172.9|9170.5|9168.8|9166.4|9173.5|9171.1|9166.9|9164.5|407
1604091300000|2020-10-30 20:55:00|9168.5|9166.1|9170.5|9168.1|9173|9169|9168.5|9165.5|266
1604264400000|2020-11-01 21:00:00|9161.5|9150.5|9169|9158|9171|9161.8|9161.5|9150.5|9
1604264700000|2020-11-01 21:05:00|9169.1|9158.1|9169|9158|9171.2|9160.2|9162.3|9151.3|16
1604265000000|2020-11-01 21:10:00|9169.2|9158.2|9169|9158|9171.2|9160.2|9169|9158|20
1604265300000|2020-11-01 21:15:00|9171.2|9160.2|9171.2|9160.2|9171.2|9160.2|9169|9158|21
1604265600000|2020-11-01 21:20:00|9162.3|9151.3|9170.3|9159.3|9172.4|9161.4|9161.7|9150.7|29
1604265900000|2020-11-01 21:25:00|9170.4|9159.4|9170.3|9159.3|9170.8|9159.8|9170.3|9159.3|15
1604266200000|2020-11-01 21:30:00|9170.4|9159.4|9170.4|9159.4|9172.2|9161.2|9170.4|9159.4|23
1604266500000|2020-11-01 21:35:00|9170.5|9159.5|9170.4|9159.4|9170.8|9161.7|9168.3|9159.4|18
1604266800000|2020-11-01 21:40:00|9170.5|9159.5|9170.5|9159.5|9171|9160|9168.3|9157.3|27
1604267100000|2020-11-01 21:45:00|9170.2|9159.2|9170.5|9159.5|9170.5|9159.5|9161.7|9150.7|15
1604267400000|2020-11-01 21:50:00|9172.2|9161.2|9170.6|9159.6|9172.2|9161.2|9169.5|9158.5|22
1604267700000|2020-11-01 21:55:00|9170.3|9159.3|9170.7|9159.7|9174.3|9163.3|9168.7|9157.7|35
1604268000000|2020-11-01 22:00:00|9170.3|9159.3|9164|9159|9172.6|9165.9|9161.5|9154.6|38
1604268300000|2020-11-01 22:05:00|9163.8|9158.8|9168.2|9163.2|9168.2|9163.2|9163|9158|62
1604268600000|2020-11-01 22:10:00|9167.2|9162.2|9169.2|9164.2|9169.3|9164.3|9164.7|9159.7|93
1604268900000|2020-11-01 22:15:00|9169.3|9164.3|9168.5|9163.5|9169.6|9164.6|9165.2|9160.2|105
1604269200000|2020-11-01 22:20:00|9167.5|9162.5|9169.8|9164.8|9171.6|9166.6|9165.8|9160.8|152
1604269500000|2020-11-01 22:25:00|9169.6|9164.6|9169.4|9164.4|9172.5|9167.5|9159.1|9154.1|210
1604269800000|2020-11-01 22:30:00|9169.5|9164.5|9169.3|9164.3|9171.3|9166.3|9168.3|9163.3|262
1604270100000|2020-11-01 22:35:00|9169.2|9164.2|9171.3|9166.3|9172.9|9167.9|9169.2|9164.2|240
1604270400000|2020-11-01 22:40:00|9170.8|9165.8|9170|9165|9171.8|9166.8|9168.3|9163.3|183
1604270700000|2020-11-01 22:45:00|9169.5|9164.5|9171.7|9166.7|9172.8|9167.8|9167.9|9162.9|370
1604271000000|2020-11-01 22:50:00|9171.8|9166.8|9170.5|9165.5|9172.4|9167.4|9170.3|9165.3|291
1604271300000|2020-11-01 22:55:00|9170.7|9165.7|9171.1|9166.1|9172.1|9167.1|9170.1|9165.1|290
1604271600000|2020-11-01 23:00:00|9171.7|9166.7|9171|9168.6|9173|9168.7|9169.5|9166.2|479
1604271900000|2020-11-01 23:05:00|9171.7|9168.1|9171.9|9169.4|9173.4|9170.2|9170.3|9167.5|342
1604272200000|2020-11-01 23:10:00|9171.8|9169.3|9171.1|9168.7|9172.2|9169.7|9170.3|9167.3|222
1604272500000|2020-11-01 23:15:00|9171.2|9168.8|9169.5|9167.1|9171.3|9168.9|9169|9166.6|137
1604272800000|2020-11-01 23:20:00|9169.4|9167|9170.2|9167.8|9171.2|9168.8|9168.8|9166.4|165
1604273100000|2020-11-01 23:25:00|9170.1|9167.7|9170.2|9167.8|9171.1|9168.7|9170.1|9167.7|133
1604273400000|2020-11-01 23:30:00|9170|9167.6|9171.1|9168.7|9171.9|9169.5|9169.8|9167.4|195
1604273700000|2020-11-01 23:35:00|9171.2|9168.8|9171.9|9169.5|9172.4|9170|9171.2|9168.8|137
1604274000000|2020-11-01 23:40:00|9171.8|9169.4|9172.7|9170.3|9173.7|9171.3|9171.8|9169.4|138
1604274300000|2020-11-01 23:45:00|9172.8|9170.4|9173.5|9171.1|9173.8|9171.4|9172.6|9170.2|117
1604274600000|2020-11-01 23:50:00|9173.4|9171|9174.5|9172.1|9174.6|9172.2|9173.3|9170.9|150
1604274900000|2020-11-01 23:55:00|9174.4|9172|9173.6|9171.2|9174.6|9172.2|9173.3|9170.9|87
1604275200000|2020-11-02 00:00:00|9173.5|9171.1|9171.6|9169.2|9174.5|9172.1|9170.9|9168.5|258
1604275500000|2020-11-02 00:05:00|9171.7|9169.3|9173.2|9170.8|9173.6|9171.2|9171.6|9169.2|200
1604275800000|2020-11-02 00:10:00|9173.3|9170.9|9173.5|9171.1|9174.1|9171.7|9172.5|9170.2|219
1604276100000|2020-11-02 00:15:00|9173.4|9171|9172.5|9170.1|9173.6|9171.2|9171.7|9169.3|189
1604276400000|2020-11-02 00:20:00|9172.4|9170|9172.7|9170.3|9174.2|9171.9|9172.4|9170|207
1604276700000|2020-11-02 00:25:00|9172.6|9170.2|9172.5|9170.1|9173.2|9170.8|9172.3|9169.9|147
1604277000000|2020-11-02 00:30:00|9172.6|9170.2|9173.5|9171.1|9174.1|9172|9172.1|9169.7|162
1604277300000|2020-11-02 00:35:00|9173.6|9171.2|9174|9171.6|9174.5|9172.1|9173.3|9170.9|154
1604277600000|2020-11-02 00:40:00|9174.1|9171.7|9174.3|9171.9|9174.4|9172.1|9173.2|9170.8|159
1604277900000|2020-11-02 00:45:00|9174.4|9172|9174.5|9172.1|9175.4|9173|9174.3|9171.9|139
1604278200000|2020-11-02 00:50:00|9174.6|9172.2|9173.7|9171.3|9175.9|9173.5|9173.5|9171.1|193
1604278500000|2020-11-02 00:55:00|9173.9|9171.5|9174.2|9171.8|9174.5|9172.4|9172.5|9170.4|202
1604278800000|2020-11-02 01:00:00|9174.3|9171.9|9173.5|9171.1|9175.3|9172.9|9172.9|9170.7|185
1604279100000|2020-11-02 01:05:00|9173.4|9171|9171.9|9169.5|9173.5|9171.4|9170.9|9168.5|233
1604279400000|2020-11-02 01:10:00|9171.8|9169.4|9169.4|9167|9171.9|9169.5|9168.7|9166.6|223
1604279700000|2020-11-02 01:15:00|9169.3|9166.9|9169.4|9167|9170.1|9168|9168.3|9166.3|182
1604280000000|2020-11-02 01:20:00|9169.5|9167.1|9170.6|9168.2|9170.7|9168.6|9169.1|9166.7|133
1604280300000|2020-11-02 01:25:00|9170.5|9168.1|9171.7|9169.3|9171.8|9169.7|9169.9|9168|136
1604280600000|2020-11-02 01:30:00|9171.6|9169.2|9172.5|9170.1|9172.6|9170.2|9170.7|9168.7|218
1604280900000|2020-11-02 01:35:00|9172.4|9170|9170.8|9168.4|9172.4|9170|9169.9|9167.9|207
1604281200000|2020-11-02 01:40:00|9170.7|9168.3|9172.1|9169.7|9172.6|9170.3|9170.7|9168.3|190
1604281500000|2020-11-02 01:45:00|9172|9169.6|9169.5|9167.1|9172|9169.8|9169.5|9167.1|168
1604281800000|2020-11-02 01:50:00|9169.6|9167.2|9170.1|9167.7|9170.6|9168.2|9169.1|9166.7|205
1604282100000|2020-11-02 01:55:00|9170.2|9167.8|9172.1|9169.7|9172.2|9169.9|9170.1|9167.7|159
1604282400000|2020-11-02 02:00:00|9172|9169.6|9172.7|9170.3|9173.2|9170.8|9171.9|9169.5|165
1604282700000|2020-11-02 02:05:00|9172.5|9170.1|9172|9169.6|9172.6|9170.2|9171.9|9169.5|149
1604283000000|2020-11-02 02:10:00|9172.1|9169.7|9172.8|9170.4|9172.9|9170.5|9171.9|9169.5|154
1604283300000|2020-11-02 02:15:00|9172.9|9170.5|9173.8|9171.4|9173.9|9171.5|9172.4|9170|157
1604283600000|2020-11-02 02:20:00|9173.7|9171.3|9173|9170.6|9173.8|9171.6|9172.7|9170.3|129
1604283900000|2020-11-02 02:25:00|9172.9|9170.5|9172.9|9170.5|9173.6|9171.2|9172.6|9170.3|103
1604284200000|2020-11-02 02:30:00|9172.8|9170.4|9171.5|9169.1|9173|9170.6|9171.4|9169|100
1604284500000|2020-11-02 02:35:00|9171.6|9169.2|9171.1|9168.7|9171.9|9169.5|9170.6|9168.2|114
1604284800000|2020-11-02 02:40:00|9171.2|9168.8|9171.7|9169.3|9172|9169.6|9170.5|9168.5|103
1604285100000|2020-11-02 02:45:00|9171.8|9169.4|9168.3|9165.9|9171.8|9169.4|9168|9165.6|215
1604285400000|2020-11-02 02:50:00|9168.2|9165.8|9168.9|9166.5|9169.2|9167|9167.4|9165.1|179
1604285700000|2020-11-02 02:55:00|9169|9166.6|9169.5|9167.1|9169.7|9167.7|9168.4|9166.5|165
1604286000000|2020-11-02 03:00:00|9169.4|9167|9169.2|9166.8|9170.2|9168.1|9168.9|9166.6|139
1604286300000|2020-11-02 03:05:00|9169.3|9166.9|9170.4|9168.9|9171|9169|9169|9166.6|156
1604286600000|2020-11-02 03:10:00|9170.3|9168.8|9170.1|9167.7|9170.7|9168.9|9169.8|9167.6|93
1604286900000|2020-11-02 03:15:00|9170|9167.6|9170.9|9168.5|9171.3|9169.3|9169.7|9167.6|80
1604287200000|2020-11-02 03:20:00|9171|9168.6|9170.8|9168.4|9171|9168.9|9169.8|9167.8|96
1604287500000|2020-11-02 03:25:00|9170.9|9168.5|9171.2|9169.7|9171.7|9169.8|9170.5|9168.3|114
1604287800000|2020-11-02 03:30:00|9171.1|9169.6|9171.5|9170|9171.8|9170|9171|9169.1|86
1604288100000|2020-11-02 03:35:00|9171.4|9169.9|9172.8|9170.4|9172.9|9170.5|9171.1|9169.2|98
1604288400000|2020-11-02 03:40:00|9172.7|9170.3|9171.7|9170.2|9172.9|9170.9|9171.6|9169.6|113
1604288700000|2020-11-02 03:45:00|9171.6|9170.1|9171.9|9169.5|9172.6|9170.6|9171.4|9169.4|118
1604289000000|2020-11-02 03:50:00|9171.8|9169.4|9172.2|9170.7|9172.8|9170.8|9171.4|9169.4|66
1604289300000|2020-11-02 03:55:00|9172.3|9170.8|9172.8|9170.4|9173.2|9171.2|9172.1|9170.1|99
1604289600000|2020-11-02 04:00:00|9172.9|9170.5|9174.7|9172.3|9175|9173|9172.3|9170.3|225
1604289900000|2020-11-02 04:05:00|9174.8|9172.4|9175.2|9172.8|9175.4|9173.5|9174.4|9172.3|122
1604290200000|2020-11-02 04:10:00|9175.3|9172.9|9176.5|9174.1|9176.7|9174.7|9174.7|9172.7|147
1604290500000|2020-11-02 04:15:00|9176.6|9174.2|9176.8|9174.4|9177.2|9175.2|9175.9|9174|132
1604290800000|2020-11-02 04:20:00|9176.7|9174.3|9175.9|9173.5|9176.9|9174.5|9175.4|9173.4|122
1604291100000|2020-11-02 04:25:00|9176|9173.6|9176.6|9174.2|9176.9|9174.8|9175.4|9173.4|102
1604291400000|2020-11-02 04:30:00|9176.7|9174.3|9176|9173.6|9176.8|9174.9|9175.4|9173.5|128
1604291700000|2020-11-02 04:35:00|9175.9|9173.5|9176.5|9174.1|9176.6|9174.7|9174.9|9173.1|184
1604292000000|2020-11-02 04:40:00|9176.4|9174|9177.6|9175.2|9178.3|9175.9|9175.9|9173.6|164
1604292300000|2020-11-02 04:45:00|9177.5|9175.1|9177.6|9175.2|9178.3|9176.3|9176.9|9174.5|133
1604292600000|2020-11-02 04:50:00|9177.7|9175.3|9178.2|9175.8|9178.4|9176.3|9177.1|9175.1|124
1604292900000|2020-11-02 04:55:00|9178.3|9175.9|9178.5|9176.1|9179.5|9177.5|9178|9175.6|119
1604293200000|2020-11-02 05:00:00|9178.6|9176.2|9177.7|9175.3|9178.6|9176.2|9177.4|9175.1|108
1604293500000|2020-11-02 05:05:00|9177.8|9175.4|9176.7|9174.3|9178.2|9175.9|9176|9174.1|143
1604293800000|2020-11-02 05:10:00|9176.8|9174.4|9176.8|9174.4|9177|9175.2|9175.9|9174.1|102
1604294100000|2020-11-02 05:15:00|9176.7|9174.3|9176.4|9174|9177|9174.8|9175.2|9173.2|178
1604294400000|2020-11-02 05:20:00|9176.3|9173.9|9176.5|9175|9177.8|9175.7|9175.9|9173.8|158
1604294700000|2020-11-02 05:25:00|9176.6|9175.1|9176.8|9174.4|9177.3|9175.2|9176|9174.1|127
1604295000000|2020-11-02 05:30:00|9177|9174.6|9176.6|9174.2|9177.6|9175.2|9175.5|9173.5|153
1604295300000|2020-11-02 05:35:00|9176.5|9174.1|9175.9|9173.5|9176.6|9174.3|9175.4|9173|101
1604295600000|2020-11-02 05:40:00|9176.1|9173.7|9177.1|9174.7|9177.1|9174.7|9175.4|9173.4|130
1604295900000|2020-11-02 05:45:00|9177|9174.6|9176.5|9174.1|9177.2|9175.3|9175.4|9173.4|146
1604296200000|2020-11-02 05:50:00|9176.6|9174.2|9174.9|9172.5|9177.6|9175.6|9174.7|9172.3|151
1604296500000|2020-11-02 05:55:00|9175|9172.6|9174.5|9172.1|9175|9172.6|9172.8|9170.7|177
1604296800000|2020-11-02 06:00:00|9174.6|9172.2|9174.2|9171.8|9175.3|9173|9173|9170.9|310
1604297100000|2020-11-02 06:05:00|9174.3|9171.9|9173.5|9171.1|9174.4|9172.3|9172.8|9170.9|180
1604297400000|2020-11-02 06:10:00|9173.4|9171|9175.2|9172.8|9175.2|9172.9|9172.7|9170.8|205
1604297700000|2020-11-02 06:15:00|9175.1|9172.7|9174.4|9172|9175.9|9174|9173.5|9171.5|215
1604298000000|2020-11-02 06:20:00|9174.3|9171.9|9173.3|9171.8|9174.8|9172.8|9173.3|9171.4|167
1604298300000|2020-11-02 06:25:00|9173.4|9171.9|9174.1|9171.7|9174.6|9172.8|9172.8|9170.9|241
1604298600000|2020-11-02 06:30:00|9174.2|9171.8|9173.9|9171.5|9175.3|9173.2|9172.8|9170.8|233
1604298900000|2020-11-02 06:35:00|9173.8|9171.4|9172.4|9170|9173.8|9171.7|9171.7|9169.8|273
1604299200000|2020-11-02 06:40:00|9172.3|9169.9|9173.9|9171.5|9175.7|9173.3|9170.5|9168.7|440
1604299500000|2020-11-02 06:45:00|9173.8|9171.4|9171.8|9169.4|9174.4|9172.6|9170.9|9168.8|363
1604299800000|2020-11-02 06:50:00|9171.3|9169.8|9170.6|9168.2|9172.5|9170.6|9170.5|9168.2|262
1604300100000|2020-11-02 06:55:00|9170.7|9168.3|9170.5|9168.1|9171.6|9169.6|9169.6|9167.6|297
1604300400000|2020-11-02 07:00:00|9170.9|9168.5|9170|9167.6|9172.6|9170.8|9168.3|9166.4|373
1604300700000|2020-11-02 07:05:00|9169.9|9167.5|9171.8|9169.4|9172.5|9170.3|9169.5|9167.5|302
1604301000000|2020-11-02 07:10:00|9171.9|9169.5|9172.1|9170.6|9173.8|9171.9|9171.2|9169.2|315
1604301300000|2020-11-02 07:15:00|9172.2|9170.7|9172.5|9170.1|9173.3|9171.1|9171.5|9169.5|258
1604301600000|2020-11-02 07:20:00|9172.6|9170.2|9175|9172.6|9175.3|9173.3|9171.4|9169.4|355
1604301900000|2020-11-02 07:25:00|9175.1|9172.7|9174.3|9171.9|9175.4|9173.5|9173.6|9171.6|309
1604302200000|2020-11-02 07:30:00|9174.2|9171.8|9179|9176.6|9179|9177|9173.8|9171.7|311
1604302500000|2020-11-02 07:35:00|9178.6|9177.1|9178.2|9176.7|9180.2|9178.3|9177.1|9175.3|356
1604302800000|2020-11-02 07:40:00|9178.3|9176.8|9175.4|9173.9|9178.3|9176.8|9175.2|9173.2|276
1604303100000|2020-11-02 07:45:00|9175.5|9174|9176|9173.6|9177.6|9175.7|9175.5|9173.3|343
1604303400000|2020-11-02 07:50:00|9175.7|9174.2|9175.4|9173.9|9176.9|9175.2|9174.7|9173|289
1604303700000|2020-11-02 07:55:00|9175.5|9174|9179.5|9178|9182.1|9180.1|9174.8|9173.3|330
1604304000000|2020-11-02 08:00:00|9179.6|9178.1|9180.7|9179.2|9182.1|9180.4|9177.3|9175.5|470
1604304300000|2020-11-02 08:05:00|9180.6|9179.1|9179|9177.5|9182.3|9180.4|9178.6|9176.9|418
1604304600000|2020-11-02 08:10:00|9179.1|9177.6|9175.3|9173.8|9179.3|9177.8|9174.7|9173.2|413
1604304900000|2020-11-02 08:15:00|9175.2|9173.7|9179.3|9176.9|9179.6|9177.6|9173.7|9171.7|381
1604305200000|2020-11-02 08:20:00|9179.4|9177|9180.2|9178.7|9180.3|9178.7|9176.3|9174.3|460
1604305500000|2020-11-02 08:25:00|9180.3|9178.8|9181|9178.6|9182.7|9180.6|9179.8|9177.9|396
1604305800000|2020-11-02 08:30:00|9181.3|9178.9|9182.3|9180.8|9185|9183.2|9181.2|9178.9|309
1604306100000|2020-11-02 08:35:00|9182.4|9180.9|9186.8|9184.4|9187.9|9186|9182.2|9180.2|347
1604306400000|2020-11-02 08:40:00|9186.5|9184.1|9186.6|9185.1|9187.1|9185.4|9184.2|9182|334
1604306700000|2020-11-02 08:45:00|9186.5|9185|9185.8|9184.3|9189.1|9187.6|9184.2|9182.7|357
1604307000000|2020-11-02 08:50:00|9185.7|9184.2|9185.9|9183.5|9186.8|9184.9|9182.8|9181.3|444
1604307300000|2020-11-02 08:55:00|9186.2|9183.8|9182.3|9179.9|9186.3|9184.4|9180.5|9178.7|351
1604307600000|2020-11-02 09:00:00|9182.4|9180|9179.9|9178.4|9182.9|9180.9|9179.7|9177.8|415
1604307900000|2020-11-02 09:05:00|9180|9178.5|9177.6|9175.2|9181.4|9179.5|9176.8|9175.1|361
1604308200000|2020-11-02 09:10:00|9177.8|9175.4|9177.1|9174.7|9179.3|9177.4|9175.1|9173.5|349
1604308500000|2020-11-02 09:15:00|9176.9|9174.5|9179.1|9177.6|9180.3|9178.5|9176|9173.9|349
1604308800000|2020-11-02 09:20:00|9178.9|9177.4|9175.5|9174|9179.4|9177.4|9174.8|9173.2|343
1604309100000|2020-11-02 09:25:00|9175.4|9173.9|9175.4|9173.9|9177.5|9175.3|9175.1|9173.3|251
1604309400000|2020-11-02 09:30:00|9175.5|9174|9172.6|9171.1|9175.9|9174.4|9171.2|9169.3|367
1604309700000|2020-11-02 09:35:00|9172.5|9171|9173.5|9171.1|9173.6|9171.7|9171.1|9169.3|376
1604310000000|2020-11-02 09:40:00|9173.4|9171|9172.6|9171.1|9175.4|9173.3|9172.2|9170.1|365
1604310300000|2020-11-02 09:45:00|9172.9|9171.4|9173.7|9172.2|9174.2|9172.4|9172.3|9170.2|372
1604310600000|2020-11-02 09:50:00|9173.6|9172.1|9173.8|9172.3|9176|9173.8|9171.7|9169.9|478
1604310900000|2020-11-02 09:55:00|9173.9|9172.4|9174.5|9172.1|9175.1|9173.1|9171|9169.2|489
1604311200000|2020-11-02 10:00:00|9174.4|9172|9171.6|9170.1|9175.7|9173.8|9171.1|9169.2|457
1604311500000|2020-11-02 10:05:00|9171.9|9169.5|9173.3|9171.8|9174|9172.1|9169.4|9167.4|480
1604311800000|2020-11-02 10:10:00|9173|9171.5|9172.7|9171.2|9173.8|9171.8|9169.5|9167.7|483
1604312100000|2020-11-02 10:15:00|9172.8|9171.3|9173.6|9172.1|9175.3|9173.8|9171.7|9170.2|441
1604312400000|2020-11-02 10:20:00|9173.7|9172.2|9175.6|9174.1|9176.6|9174.5|9172.7|9170.8|392
1604312700000|2020-11-02 10:25:00|9175.5|9174|9179|9177.5|9179.7|9177.8|9175.2|9173.1|456
1604313000000|2020-11-02 10:30:00|9178.9|9177.4|9180.8|9179.3|9181.5|9179.4|9177.8|9175.9|478
1604313300000|2020-11-02 10:35:00|9180.7|9179.2|9182.8|9180.4|9183.5|9181.2|9179.3|9177.4|278
1604313600000|2020-11-02 10:40:00|9182.9|9180.5|9182.1|9180.6|9183.4|9181.6|9181.2|9179.6|287
1604313900000|2020-11-02 10:45:00|9181.9|9180.4|9180.2|9178.7|9183.3|9181.4|9179.2|9177.5|329
1604314200000|2020-11-02 10:50:00|9180.6|9178.2|9177.9|9176.4|9182.3|9180.4|9177.3|9175.8|286
1604314500000|2020-11-02 10:55:00|9178|9176.5|9175.6|9174.1|9178|9176.5|9173.5|9171.7|418
1604314800000|2020-11-02 11:00:00|9175.5|9174|9177.4|9175|9178.4|9176.4|9174.8|9172.9|383
1604315100000|2020-11-02 11:05:00|9176.9|9175.4|9177.5|9175.1|9178.7|9176.7|9175.6|9173.6|431
1604315400000|2020-11-02 11:10:00|9177.6|9175.2|9177.7|9176.2|9178.4|9176.3|9176.4|9174.4|296
1604315700000|2020-11-02 11:15:00|9177.6|9176.1|9177.7|9176.2|9179.5|9177.6|9177.2|9175.2|247
1604316000000|2020-11-02 11:20:00|9177.6|9176.1|9180.2|9177.8|9180.4|9178.5|9177.5|9175.6|314
1604316300000|2020-11-02 11:25:00|9180.1|9177.7|9176.9|9175.4|9180.4|9178.4|9176.8|9175|495
1604316600000|2020-11-02 11:30:00|9177|9175.5|9175.5|9174|9177.3|9175.5|9174|9172.1|441
1604316900000|2020-11-02 11:35:00|9175.4|9173.9|9175.6|9173.2|9177.5|9175.6|9175|9173.1|372
1604317200000|2020-11-02 11:40:00|9175.7|9173.3|9174.9|9173.4|9175.8|9174.1|9173.7|9172|314
1604317500000|2020-11-02 11:45:00|9175.2|9172.8|9176.7|9174.3|9177.2|9175.7|9174.6|9172.5|403
1604317800000|2020-11-02 11:50:00|9176.5|9174.1|9173.2|9170.8|9176.8|9174.9|9172.2|9170.1|307
1604318100000|2020-11-02 11:55:00|9173.3|9170.9|9175.1|9173.6|9175.6|9173.6|9172.2|9170.3|333
1604318400000|2020-11-02 12:00:00|9175|9173.5|9176.7|9175.2|9176.9|9175.2|9173.5|9171.6|346
1604318700000|2020-11-02 12:05:00|9176.6|9175.1|9178.7|9177.2|9179.5|9177.6|9175.4|9173.5|332
1604319000000|2020-11-02 12:10:00|9178.6|9177.1|9176|9174.5|9178.7|9177.2|9175|9173.5|301
1604319300000|2020-11-02 12:15:00|9176.2|9174.7|9176.4|9174|9178|9176.3|9174.2|9172.5|377
1604319600000|2020-11-02 12:20:00|9176.5|9174.1|9177.6|9176.1|9177.7|9176.2|9175.9|9173.9|266
1604319900000|2020-11-02 12:25:00|9177.7|9176.2|9178.7|9177.2|9179.6|9177.4|9176.4|9174.9|332
1604320200000|2020-11-02 12:30:00|9179.2|9176.8|9179.4|9177.9|9181.6|9179.5|9178|9176.5|387
1604320500000|2020-11-02 12:35:00|9179.5|9178|9183.7|9182.2|9184.5|9182.6|9179.2|9177.2|341
1604320800000|2020-11-02 12:40:00|9183.8|9182.3|9184.8|9183.3|9185.6|9183.7|9183.7|9181.6|275
1604321100000|2020-11-02 12:45:00|9184.9|9183.4|9187.1|9185.6|9188.1|9186.1|9183.8|9182|281
1604321400000|2020-11-02 12:50:00|9187|9185.5|9187.1|9184.7|9187.8|9185.9|9185.1|9183.6|237
1604321700000|2020-11-02 12:55:00|9186.7|9185.2|9184.7|9182.3|9187.4|9185.9|9181.5|9179.8|317
1604322000000|2020-11-02 13:00:00|9184.6|9182.2|9181.7|9180.2|9184.6|9182.7|9181.7|9180.2|229
1604322300000|2020-11-02 13:05:00|9181.6|9180.1|9180|9178.5|9181.7|9180.2|9179.8|9178.2|232
1604322600000|2020-11-02 13:10:00|9179.9|9178.4|9179.6|9178.1|9182|9180.5|9179.4|9177.4|357
1604322900000|2020-11-02 13:15:00|9179.7|9178.2|9177.9|9176.4|9180.9|9179|9177.8|9176.3|315
1604323200000|2020-11-02 13:20:00|9177.8|9176.3|9179.4|9177.9|9180.5|9178.7|9177.7|9176.2|232
1604323500000|2020-11-02 13:25:00|9179.3|9177.8|9182.8|9181.3|9183.8|9182.3|9178.3|9176.4|441
1604323800000|2020-11-02 13:30:00|9183.2|9180.8|9187.7|9185.3|9187.8|9186|9182.5|9180.5|408
1604324100000|2020-11-02 13:35:00|9187.8|9185.4|9186.2|9184.7|9189.1|9187.6|9186.1|9184.6|307
1604324400000|2020-11-02 13:40:00|9186.1|9184.6|9191.8|9190.3|9194.1|9191.7|9186.1|9184.6|326
1604324700000|2020-11-02 13:45:00|9191.7|9190.2|9190.3|9188.8|9192.1|9190.3|9189.1|9187.2|327
1604325000000|2020-11-02 13:50:00|9190.2|9188.7|9188.8|9187.3|9190.3|9188.8|9186.6|9185.1|291
1604325300000|2020-11-02 13:55:00|9188.7|9187.2|9189.5|9188|9190.7|9189.1|9187.6|9185.6|345
1604325600000|2020-11-02 14:00:00|9189.4|9187.9|9193.6|9192.1|9194.3|9192.8|9189.2|9187.2|348
1604325900000|2020-11-02 14:05:00|9193.7|9192.2|9193.1|9191.6|9194.5|9193|9192.1|9190.3|256
1604326200000|2020-11-02 14:10:00|9193|9191.5|9190.7|9189.2|9194|9192.5|9190.3|9188.8|393
1604326500000|2020-11-02 14:15:00|9191|9189.5|9196.4|9194|9196.7|9194.6|9190.8|9189.1|363
1604326800000|2020-11-02 14:20:00|9196.5|9194.1|9196.3|9194.8|9197.7|9196.2|9195.6|9193.6|293
1604327100000|2020-11-02 14:25:00|9196.2|9194.7|9195.8|9194.3|9198.8|9196.8|9195.6|9194.1|312
1604327400000|2020-11-02 14:30:00|9195.9|9194.4|9193.5|9192|9198.2|9196.7|9192.4|9190.9|387
1604327700000|2020-11-02 14:35:00|9193.4|9191.9|9193.2|9191.7|9193.7|9192.2|9190.4|9188.9|371
1604328000000|2020-11-02 14:40:00|9193.3|9191.8|9194.6|9192.2|9195.1|9193.4|9191.9|9190.4|297
1604328300000|2020-11-02 14:45:00|9194.7|9192.3|9193.4|9191.9|9195.6|9193.9|9192.7|9190.9|308
1604328600000|2020-11-02 14:50:00|9193.5|9192|9195.3|9193.8|9196.8|9194.8|9193.3|9191.8|255
1604328900000|2020-11-02 14:55:00|9195.1|9193.6|9195.9|9193.5|9196.8|9195.2|9194.3|9192.2|279
1604329200000|2020-11-02 15:00:00|9196|9193.6|9194.8|9193.3|9198.6|9196.2|9193.1|9191.2|438
1604329500000|2020-11-02 15:05:00|9194.6|9193.1|9194.2|9192.7|9195.1|9193.5|9192.4|9190.4|568
1604329800000|2020-11-02 15:10:00|9194.3|9192.8|9194.9|9193.4|9197.6|9195.9|9194.2|9192.5|357
1604330100000|2020-11-02 15:15:00|9195|9193.5|9194.5|9192.1|9197.3|9195.3|9192.1|9190.3|449
1604330400000|2020-11-02 15:20:00|9194.4|9192|9194.8|9193.3|9196.2|9194.4|9193.3|9191.6|398
1604330700000|2020-11-02 15:25:00|9194.7|9193.2|9197.3|9195.8|9198.3|9196.8|9194.3|9192.8|347
1604331000000|2020-11-02 15:30:00|9197.4|9195.9|9198.7|9197.2|9199.7|9197.8|9197.3|9195.8|317
1604331300000|2020-11-02 15:35:00|9198.6|9197.1|9198.1|9195.7|9201|9199.5|9197|9195.5|310
1604331600000|2020-11-02 15:40:00|9197.7|9196.2|9197.7|9196.2|9198.6|9197.1|9196.9|9195.4|211
1604331900000|2020-11-02 15:45:00|9198.1|9196.6|9201.8|9200.3|9202.5|9201|9197.7|9195.7|335
1604332200000|2020-11-02 15:50:00|9201.7|9200.2|9195|9193.5|9204.3|9202.8|9194.5|9193|465
1604332500000|2020-11-02 15:55:00|9195.2|9193.7|9195.6|9194.1|9197.3|9195.4|9193.2|9191.3|475
1604332800000|2020-11-02 16:00:00|9195.5|9194|9196.7|9195.2|9197.4|9195.9|9194.4|9192.9|334
1604333100000|2020-11-02 16:05:00|9196.8|9195.3|9196.2|9193.8|9197.5|9196|9194.8|9193|347
1604333400000|2020-11-02 16:10:00|9196.1|9193.7|9194|9192.5|9196.1|9194.4|9193.4|9191.9|357
1604333700000|2020-11-02 16:15:00|9193.9|9192.4|9197.6|9196.1|9198.5|9196.6|9193.8|9192.2|361
1604334000000|2020-11-02 16:20:00|9198.2|9196.7|9197.5|9196|9200.5|9199|9197.3|9195.8|306
1604334300000|2020-11-02 16:25:00|9197.4|9195.9|9201.8|9200.3|9203.2|9201.7|9197.3|9195.7|288
1604334600000|2020-11-02 16:30:00|9201.9|9200.4|9204.1|9202.6|9204.7|9203.2|9201.9|9200.4|336
1604334900000|2020-11-02 16:35:00|9204|9202.5|9205|9203.5|9205.1|9203.6|9202.4|9200.9|339
1604335200000|2020-11-02 16:40:00|9204.8|9203.3|9202.1|9200.6|9206.8|9205.3|9202|9200.4|397
1604335500000|2020-11-02 16:45:00|9202.2|9200.7|9200.6|9199.1|9202.5|9200.7|9200.5|9199|254
1604335800000|2020-11-02 16:50:00|9200.7|9199.2|9200.7|9199.2|9201.1|9199.6|9199.7|9197.7|262
1604336100000|2020-11-02 16:55:00|9200.8|9199.3|9200.9|9199.4|9201.7|9200.2|9199.7|9198.2|276
1604336400000|2020-11-02 17:00:00|9201|9199.5|9204.3|9202.8|9204.6|9203.1|9200.5|9199|274
1604336700000|2020-11-02 17:05:00|9204.4|9202.9|9203.1|9201.6|9205.5|9204|9203|9201.5|240
1604337000000|2020-11-02 17:10:00|9202.9|9201.4|9203.5|9202|9204.1|9202.6|9201.8|9200.3|212
1604337300000|2020-11-02 17:15:00|9203.6|9202.1|9202.2|9200.7|9203.7|9202.2|9201.8|9200.3|189
1604337600000|2020-11-02 17:20:00|9202.1|9200.6|9202.8|9201.3|9203.5|9202|9202|9200.5|162
1604337900000|2020-11-02 17:25:00|9202.7|9201.2|9203|9201.5|9204.4|9202.9|9202.7|9201.2|198
1604338200000|2020-11-02 17:30:00|9203.1|9201.6|9203.7|9202.2|9204.9|9203.4|9202.9|9201.4|190
1604338500000|2020-11-02 17:35:00|9203.8|9202.3|9205.7|9204.2|9206|9204.5|9203.7|9202.2|179
1604338800000|2020-11-02 17:40:00|9205.6|9204.1|9205.2|9203.7|9205.6|9204.1|9204|9202.5|179
1604339100000|2020-11-02 17:45:00|9205.1|9203.6|9208|9206.5|9208.6|9207|9205|9203.5|212
1604339400000|2020-11-02 17:50:00|9208.5|9206.1|9204.5|9203|9208.7|9206.7|9204.2|9202.7|231
1604339700000|2020-11-02 17:55:00|9204.6|9203.1|9203.7|9202.2|9205|9203.5|9203.4|9201.7|225
1604340000000|2020-11-02 18:00:00|9203.8|9202.3|9203.7|9202.2|9205.5|9204|9203.2|9201.7|213
1604340300000|2020-11-02 18:05:00|9203.8|9202.3|9205|9203.5|9205.9|9204.4|9203.7|9202.2|207
1604340600000|2020-11-02 18:10:00|9204.9|9203.4|9204.9|9203.4|9205|9203.5|9203.9|9202|191
1604340900000|2020-11-02 18:15:00|9204.8|9203.3|9204|9202.5|9205.1|9203.5|9203.4|9201.9|238
1604341200000|2020-11-02 18:20:00|9204.1|9202.6|9203.1|9201.6|9204.8|9202.8|9202.1|9200.6|237
1604341500000|2020-11-02 18:25:00|9203.2|9201.7|9204.7|9203.2|9205.7|9203.9|9203.1|9201.6|180
1604341800000|2020-11-02 18:30:00|9204.8|9203.3|9205.6|9204.1|9206|9204.5|9204.5|9203|168
1604342100000|2020-11-02 18:35:00|9205.5|9204|9204.7|9203.2|9206.3|9204.8|9204.6|9203.1|150
1604342400000|2020-11-02 18:40:00|9204.6|9203.1|9204.5|9203|9204.9|9203.1|9203.7|9202|153
1604342700000|2020-11-02 18:45:00|9204.6|9203.1|9205.4|9203.9|9205.6|9204.1|9204.4|9202.6|138
1604343000000|2020-11-02 18:50:00|9205.2|9203.7|9203.8|9202.3|9205.3|9203.8|9203.5|9202|188
1604343300000|2020-11-02 18:55:00|9203.7|9202.2|9203|9201.5|9204.3|9202.8|9203|9201.5|169
1604343600000|2020-11-02 19:00:00|9203.1|9201.6|9203.2|9201.7|9203.7|9202.2|9202.1|9200.6|197
1604343900000|2020-11-02 19:05:00|9203.1|9201.6|9202.2|9200.7|9203.6|9202.1|9201.6|9200.1|175
1604344200000|2020-11-02 19:10:00|9202.1|9200.6|9201.2|9199.7|9202.7|9201.2|9200.5|9199|181
1604344500000|2020-11-02 19:15:00|9201.3|9199.8|9200.2|9198.7|9201.3|9199.8|9199.9|9198|177
1604344800000|2020-11-02 19:20:00|9200.1|9198.6|9198.5|9197|9200.7|9198.9|9198.4|9196.9|162
1604345100000|2020-11-02 19:25:00|9198.4|9196.9|9197.1|9195.6|9198.7|9197.2|9197|9195.2|165
1604345400000|2020-11-02 19:30:00|9197.5|9196|9196.8|9195.3|9198.4|9196.8|9196.8|9194.7|185
1604345700000|2020-11-02 19:35:00|9196.7|9195.2|9196.7|9195.2|9197.8|9195.8|9196.4|9194.3|255
1604346000000|2020-11-02 19:40:00|9196.8|9195.3|9196.2|9194.7|9197.5|9195.6|9195.9|9194.1|197
1604346300000|2020-11-02 19:45:00|9196.3|9194.8|9196.8|9195.3|9197.3|9195.4|9195.8|9193.8|273
1604346600000|2020-11-02 19:50:00|9197.2|9194.8|9199.6|9197.2|9199.9|9197.9|9197|9194.8|375
1604346900000|2020-11-02 19:55:00|9199.7|9197.3|9202|9200.5|9202.4|9200.8|9198.4|9196.4|428
1604347200000|2020-11-02 20:00:00|9201.9|9200.4|9196.5|9195|9201.9|9200.4|9195.7|9193.8|246
1604347500000|2020-11-02 20:05:00|9196.4|9194.9|9197.3|9194.9|9198.6|9196.5|9196.4|9194.7|232
1604347800000|2020-11-02 20:10:00|9197.2|9194.8|9196.2|9194.7|9197.6|9195.6|9196|9194.1|251
1604348100000|2020-11-02 20:15:00|9196|9194.5|9195.3|9192.9|9196.4|9194.9|9194.7|9192.8|177
1604348400000|2020-11-02 20:20:00|9195.2|9192.8|9194|9192.5|9195.3|9193.4|9193.9|9191.8|151
1604348700000|2020-11-02 20:25:00|9194.1|9192.6|9193.5|9192|9195.4|9193.4|9193.3|9191.4|166
1604349000000|2020-11-02 20:30:00|9193.4|9191.9|9194.5|9193|9195.2|9193.3|9193.2|9191.3|167
1604349300000|2020-11-02 20:35:00|9194.4|9192.9|9197.2|9194.8|9197.3|9195.3|9194.4|9192.8|158
1604349600000|2020-11-02 20:40:00|9197.3|9194.9|9196.3|9193.9|9197.8|9195.8|9196.2|9193.8|117
1604349900000|2020-11-02 20:45:00|9196.4|9194|9194.4|9192.9|9196.5|9194.5|9194.1|9192.2|154
1604350200000|2020-11-02 20:50:00|9194.3|9192.8|9193.2|9190.8|9195.5|9193.4|9192.8|9190.7|291
1604350500000|2020-11-02 20:55:00|9193.3|9190.9|9193.9|9192.4|9195.7|9193.8|9192.8|9190.7|248
1604350800000|2020-11-02 21:00:00|9194.3|9191.9|9193.4|9191|9194.8|9192.8|9191.7|9189.6|227
1604351100000|2020-11-02 21:05:00|9193.5|9191.1|9193.5|9191.1|9193.9|9191.9|9192.6|9190.2|98
1604351400000|2020-11-02 21:10:00|9193.6|9191.2|9192.6|9190.2|9193.6|9191.3|9191.7|9189.7|137
1604351700000|2020-11-02 21:15:00|9192.8|9190.4|9192.8|9190.4|9193|9190.9|9192.2|9190.1|96
1604352000000|2020-11-02 21:20:00|9192.3|9190.8|9193.2|9190.8|9193.2|9191.3|9192.3|9190.3|67
1604352300000|2020-11-02 21:25:00|9193.4|9191|9194.2|9191.8|9194.4|9192.3|9192.8|9190.4|110
1604352600000|2020-11-02 21:30:00|9194.3|9191.9|9194.9|9192.5|9195|9193.1|9194.1|9191.7|65
1604352900000|2020-11-02 21:35:00|9195|9192.6|9195.8|9193.4|9196|9193.6|9194.2|9192.3|86
1604353200000|2020-11-02 21:40:00|9195.7|9193.3|9194.7|9192.3|9195.9|9193.5|9194.1|9192.1|88
1604353500000|2020-11-02 21:45:00|9194.6|9192.2|9195.4|9193|9195.5|9193.1|9194.1|9192|118
1604353800000|2020-11-02 21:50:00|9195.5|9193.1|9194.6|9192.2|9195.7|9193.3|9194.6|9192.2|93
1604354100000|2020-11-02 21:55:00|9194.7|9192.3|9193.6|9190.1|9195.1|9193|9192.9|9189.3|226
1604354400000|2020-11-02 22:00:00|9194.7|9189.9|9187.8|9183|9194.7|9190|9187.8|9182.9|33
1604354700000|2020-11-02 22:05:00|9188|9182.9|9187.5|9183.3|9188.6|9184|9187.1|9182.7|154
1604355000000|2020-11-02 22:10:00|9188.2|9183.2|9188.4|9184.1|9189.4|9185.2|9187.4|9182.8|146
1604355300000|2020-11-02 22:15:00|9188.6|9184.9|9189|9185.7|9189.6|9186.2|9188.1|9184.2|188
1604355600000|2020-11-02 22:20:00|9188.8|9185.5|9188.6|9185.4|9189.1|9185.6|9186.8|9184.3|166
1604355900000|2020-11-02 22:25:00|9188.7|9185.2|9187.9|9184.6|9189|9185.7|9187.1|9183.9|193
1604356200000|2020-11-02 22:30:00|9187.7|9184.4|9188.5|9185.6|9188.9|9185.9|9187.7|9184.2|268
1604356500000|2020-11-02 22:35:00|9188.4|9185.7|9187.8|9185|9188.7|9185.8|9187.3|9184.6|192
1604356800000|2020-11-02 22:40:00|9187.9|9184.9|9188.3|9184.1|9188.5|9185.1|9187.3|9183.8|182
1604357100000|2020-11-02 22:45:00|9188.2|9184|9188.3|9184.2|9188.8|9185.1|9187.3|9184|190
1604357400000|2020-11-02 22:50:00|9188.2|9184.3|9187.9|9184.7|9188.4|9185|9187.5|9184.2|178
1604357700000|2020-11-02 22:55:00|9187.5|9184.9|9187.9|9185.2|9188.8|9185.5|9187.5|9184.5|242
1604358000000|2020-11-02 23:00:00|9187.8|9185.3|9188.8|9186.4|9191|9187.1|9187.8|9185.2|275
1604358300000|2020-11-02 23:05:00|9189.2|9186.8|9189.7|9187.3|9190|9187.6|9188.7|9186.3|193
1604358600000|2020-11-02 23:10:00|9189.5|9187.1|9190.1|9187.7|9190.3|9187.9|9189.3|9186.9|115
1604358900000|2020-11-02 23:15:00|9190.2|9187.8|9190.5|9188.1|9191.1|9188.7|9189.9|9187.5|73
1604359200000|2020-11-02 23:20:00|9190.6|9188.2|9191.7|9189.3|9191.8|9189.4|9190|9187.6|128
1604359500000|2020-11-02 23:25:00|9191.6|9189.2|9190.5|9188.1|9191.6|9189.2|9190.2|9187.8|96
1604359800000|2020-11-02 23:30:00|9190.4|9188|9190.1|9187.7|9190.5|9188.1|9189.4|9187|78
1604360100000|2020-11-02 23:35:00|9189.5|9188|9190|9187.6|9190.2|9188|9189.4|9187.4|67
1604360400000|2020-11-02 23:40:00|9190.1|9187.7|9190.2|9187.8|9190.3|9188|9189.3|9187.3|105
1604360700000|2020-11-02 23:45:00|9190.1|9187.7|9189.9|9187.5|9190.6|9188.6|9189.9|9187.5|86
1604361000000|2020-11-02 23:50:00|9190|9187.6|9189.9|9187.5|9190.2|9188.2|9189.3|9186.9|94
1604361300000|2020-11-02 23:55:00|9189.8|9187.4|9189.9|9187.5|9190|9187.6|9189.3|9186.9|72
1604361600000|2020-11-03 00:00:00|9189.7|9187.3|9190.7|9188.3|9191.7|9189.3|9189.6|9187.3|112
1604361900000|2020-11-03 00:05:00|9190.8|9188.4|9191.8|9189.4|9192.8|9190.4|9190.4|9188|98
1604362200000|2020-11-03 00:10:00|9191.9|9189.5|9191.8|9189.4|9191.9|9189.5|9191|9188.6|113
1604362500000|2020-11-03 00:15:00|9191.9|9189.5|9191|9188.6|9192|9189.6|9190.7|9188.6|131
1604362800000|2020-11-03 00:20:00|9191.1|9188.7|9189.3|9186.9|9191.8|9189.4|9188.3|9186.2|129
1604363100000|2020-11-03 00:25:00|9189.2|9186.8|9187.5|9185.1|9189.3|9187|9187.3|9184.9|124
1604363400000|2020-11-03 00:30:00|9187.6|9185.2|9190|9187.6|9190.3|9187.9|9187.5|9185.1|116
1604363700000|2020-11-03 00:35:00|9190.1|9187.7|9190.1|9187.7|9190.7|9188.3|9189.9|9187.5|62
1604364000000|2020-11-03 00:40:00|9190|9187.6|9190.9|9188.5|9191.4|9189|9189.9|9187.5|104
1604364300000|2020-11-03 00:45:00|9191|9188.6|9191.1|9188.7|9191.7|9189.7|9190.5|9188.4|86
1604364600000|2020-11-03 00:50:00|9191|9188.6|9191.5|9189.1|9191.6|9189.4|9190.5|9188.3|130
1604364900000|2020-11-03 00:55:00|9191.4|9189|9192.1|9189.7|9192.9|9190.5|9191.4|9189|73
1604365200000|2020-11-03 01:00:00|9192.2|9189.8|9192.6|9190.2|9193|9190.6|9191.7|9189.3|172
1604365500000|2020-11-03 01:05:00|9192.7|9190.3|9190.1|9187.7|9192.7|9190.3|9189.5|9187.2|181
1604365800000|2020-11-03 01:10:00|9190.6|9188.2|9191.8|9189.4|9191.9|9189.8|9190.2|9187.8|134
1604366100000|2020-11-03 01:15:00|9191.7|9189.3|9190.9|9188.5|9192|9189.9|9190.5|9188.1|160
1604366400000|2020-11-03 01:20:00|9191|9188.6|9190.9|9188.5|9192|9190.1|9190.1|9188.1|157
1604366700000|2020-11-03 01:25:00|9191|9188.6|9189.2|9186.8|9191|9188.6|9188.3|9186.5|179
1604367000000|2020-11-03 01:30:00|9189.3|9186.9|9189.3|9186.9|9189.4|9187.2|9188.1|9185.7|128
1604367300000|2020-11-03 01:35:00|9189.4|9187|9190.5|9188.1|9190.9|9188.5|9188.5|9186.4|116
1604367600000|2020-11-03 01:40:00|9190.4|9188|9190.8|9188.4|9191.8|9189.4|9190.3|9188|128
1604367900000|2020-11-03 01:45:00|9190.9|9188.5|9190.8|9188.4|9191.9|9189.8|9190.2|9188.1|178
1604368200000|2020-11-03 01:50:00|9190.7|9188.3|9188.3|9185.9|9190.8|9188.4|9187.5|9185.4|191
1604368500000|2020-11-03 01:55:00|9188.2|9185.8|9187.7|9185.3|9188.5|9186.1|9186.6|9184.7|199
1604368800000|2020-11-03 02:00:00|9187.6|9185.2|9188.7|9186.3|9188.7|9186.3|9186.4|9184|138
1604369100000|2020-11-03 02:05:00|9188.6|9186.2|9187.6|9185.2|9188.7|9186.3|9187|9184.7|144
1604369400000|2020-11-03 02:10:00|9187.5|9185.1|9188|9185.6|9188.9|9186.7|9186.7|9184.5|160
1604369700000|2020-11-03 02:15:00|9187.9|9185.5|9188.8|9186.4|9188.9|9186.9|9187.5|9185.3|102
1604370000000|2020-11-03 02:20:00|9188.7|9186.3|9187.8|9185.4|9189.2|9187.1|9187.2|9185|136
1604370300000|2020-11-03 02:25:00|9187.7|9185.3|9189.7|9187.3|9189.8|9187.9|9187.6|9185.3|141
1604370600000|2020-11-03 02:30:00|9190.1|9187.7|9190.2|9187.8|9190.6|9188.5|9189.4|9187.5|102
1604370900000|2020-11-03 02:35:00|9190.1|9187.7|9189.3|9186.9|9190.2|9188.2|9188.2|9186.1|111
1604371200000|2020-11-03 02:40:00|9189.4|9187|9189.3|9186.9|9189.4|9187.3|9188.6|9186.3|77
1604371500000|2020-11-03 02:45:00|9189.2|9186.8|9189.4|9187|9189.4|9187|9186.9|9184.9|175
1604371800000|2020-11-03 02:50:00|9189.3|9186.9|9187.9|9185.5|9189.4|9187|9187.4|9185.1|137
1604372100000|2020-11-03 02:55:00|9187.8|9185.4|9186.8|9184.4|9188.2|9185.9|9186|9183.9|185
1604372400000|2020-11-03 03:00:00|9186.9|9184.5|9189.4|9187|9189.4|9187|9186.7|9184.3|135
1604372700000|2020-11-03 03:05:00|9189.3|9186.9|9188.6|9186.2|9189.4|9187.3|9187.9|9186|148
1604373000000|2020-11-03 03:10:00|9188.7|9186.3|9188.6|9186.2|9188.8|9186.4|9188.2|9185.8|122
1604373300000|2020-11-03 03:15:00|9188.7|9186.3|9189.1|9186.7|9189.4|9187.3|9187.8|9185.9|146
1604373600000|2020-11-03 03:20:00|9189.2|9186.8|9188.5|9186.1|9189.2|9187.1|9188|9185.9|73
1604373900000|2020-11-03 03:25:00|9188.4|9186|9188.1|9185.7|9189.3|9186.9|9187.7|9185.3|147
1604374200000|2020-11-03 03:30:00|9188.2|9185.8|9185.9|9183.5|9189.4|9187|9184.9|9183|368
1604374500000|2020-11-03 03:35:00|9185.8|9183.4|9185.1|9182.7|9186|9183.9|9184.1|9181.7|181
1604374800000|2020-11-03 03:40:00|9185.2|9182.8|9186.9|9184.5|9187.1|9184.9|9183.9|9182|233
1604375100000|2020-11-03 03:45:00|9187|9184.6|9187.5|9185.1|9187.6|9185.7|9186.6|9184.5|91
1604375400000|2020-11-03 03:50:00|9187.2|9184.8|9185.7|9183.3|9187.2|9184.8|9184.5|9182.5|177
1604375700000|2020-11-03 03:55:00|9185.6|9183.2|9185.3|9182.9|9185.8|9183.6|9184.4|9182.4|139
1604376000000|2020-11-03 04:00:00|9185.2|9182.8|9184.4|9182|9185.3|9182.9|9183.7|9181.7|112
1604376300000|2020-11-03 04:05:00|9184.5|9182.1|9185|9182.6|9185.2|9183.1|9184.2|9181.8|79
1604376600000|2020-11-03 04:10:00|9185.1|9182.7|9185.9|9183.5|9185.9|9184|9184.7|9182.7|94
1604376900000|2020-11-03 04:15:00|9186|9183.6|9188.3|9185.9|9188.7|9186.6|9185.6|9183.6|143
1604377200000|2020-11-03 04:20:00|9188.4|9186|9187.4|9185|9188.5|9186.2|9186.5|9184.5|158
1604377500000|2020-11-03 04:25:00|9187.5|9185.1|9187.6|9185.2|9188.2|9186.2|9186.2|9184.1|134
1604377800000|2020-11-03 04:30:00|9187.5|9185.1|9187.5|9185.1|9187.8|9185.5|9187|9185|85
1604378100000|2020-11-03 04:35:00|9187.6|9185.2|9187.3|9184.9|9187.6|9185.2|9186.3|9184.4|84
1604378400000|2020-11-03 04:40:00|9187.2|9184.8|9187.6|9185.2|9187.7|9185.4|9186.5|9184.5|126
1604378700000|2020-11-03 04:45:00|9187.7|9185.3|9187.6|9185.2|9187.9|9185.5|9186.7|9184.9|103
1604379000000|2020-11-03 04:50:00|9187.5|9185.1|9187.7|9185.3|9187.8|9185.4|9187.1|9184.7|82
1604379300000|2020-11-03 04:55:00|9187.8|9185.4|9188.5|9186.1|9188.8|9186.4|9187.4|9185.1|126
1604379600000|2020-11-03 05:00:00|9188.4|9186|9186.6|9184.2|9188.6|9186.2|9186.2|9184.1|132
1604379900000|2020-11-03 05:05:00|9186.5|9184.1|9186.3|9183.9|9186.7|9184.6|9185|9182.6|168
1604380200000|2020-11-03 05:10:00|9186.4|9184|9184.9|9182.5|9186.9|9184.5|9184.2|9182.2|150
1604380500000|2020-11-03 05:15:00|9185|9182.6|9185.6|9183.2|9185.6|9183.2|9184.5|9182.5|80
1604380800000|2020-11-03 05:20:00|9185.5|9183.1|9185.3|9182.9|9185.7|9183.5|9184.6|9182.5|111
1604381100000|2020-11-03 05:25:00|9185.2|9182.8|9182.7|9180.3|9185.3|9182.9|9182.1|9179.7|197
1604381400000|2020-11-03 05:30:00|9182.6|9180.2|9182.3|9179.9|9184|9181.9|9181.9|9179.7|217
1604381700000|2020-11-03 05:35:00|9182.4|9180|9181.6|9179.2|9183.5|9181.6|9181.2|9179.2|196
1604382000000|2020-11-03 05:40:00|9181.7|9179.3|9182.5|9180.1|9182.5|9180.4|9181|9179.2|155
1604382300000|2020-11-03 05:45:00|9182.6|9180.2|9182.1|9179.7|9183|9180.7|9181.6|9179.5|115
1604382600000|2020-11-03 05:50:00|9182.2|9179.8|9182.4|9180.9|9183.3|9180.9|9181.1|9179.1|169
1604382900000|2020-11-03 05:55:00|9182.3|9180.8|9182|9180.5|9182.9|9180.9|9181.3|9179.3|156
1604383200000|2020-11-03 06:00:00|9181.9|9180.4|9182.7|9180.3|9183|9181|9181.3|9179.5|212
1604383500000|2020-11-03 06:05:00|9182.8|9180.4|9181.8|9179.4|9184|9182|9180.5|9178.2|239
1604383800000|2020-11-03 06:10:00|9181.7|9179.3|9182.5|9180.1|9183.4|9181|9181.6|9179.2|130
1604384100000|2020-11-03 06:15:00|9182.4|9180|9182.4|9180|9183.3|9181.3|9181.9|9179.6|144
1604384400000|2020-11-03 06:20:00|9182.5|9180.1|9182.4|9180|9182.9|9180.9|9181.4|9179.4|185
1604384700000|2020-11-03 06:25:00|9182.5|9180.1|9181.7|9179.3|9182.5|9180.3|9181.4|9179.2|111
1604385000000|2020-11-03 06:30:00|9181.6|9179.2|9181.6|9179.2|9182.3|9180.2|9180.3|9178.3|127
1604385300000|2020-11-03 06:35:00|9181.7|9179.3|9181.3|9178.9|9181.8|9179.7|9180.8|9178.5|194
1604385600000|2020-11-03 06:40:00|9181.2|9178.8|9181.4|9179|9181.7|9179.4|9180.5|9178.2|164
1604385900000|2020-11-03 06:45:00|9181.3|9178.9|9178.6|9176.2|9181.4|9179|9178|9175.9|231
1604386200000|2020-11-03 06:50:00|9178.7|9176.3|9180.1|9177.7|9180.3|9178.2|9177.4|9175.2|268
1604386500000|2020-11-03 06:55:00|9179.7|9178.2|9180.1|9177.7|9181|9178.6|9179.7|9177.3|189
1604386800000|2020-11-03 07:00:00|9180|9177.6|9180.8|9178.4|9181.7|9179.6|9178.4|9176.1|354
1604387100000|2020-11-03 07:05:00|9180.9|9178.5|9180.2|9177.8|9181.4|9179.3|9178.9|9176.8|332
1604387400000|2020-11-03 07:10:00|9180.3|9177.9|9182.4|9180|9182.5|9180.4|9178.8|9176.9|361
1604387700000|2020-11-03 07:15:00|9182.5|9180.1|9181|9178.6|9183.6|9181.5|9180.3|9178.5|340
1604388000000|2020-11-03 07:20:00|9180.6|9179.1|9179|9176.6|9182.7|9180.7|9178.6|9176.4|302
1604388300000|2020-11-03 07:25:00|9179.1|9176.7|9179.9|9177.5|9179.9|9177.6|9177.8|9175.8|250
1604388600000|2020-11-03 07:30:00|9179.8|9177.4|9181.5|9180|9181.9|9180|9178.5|9176.2|176
1604388900000|2020-11-03 07:35:00|9181.4|9179.9|9179.4|9177|9182.5|9180.5|9178.3|9176.4|254
1604389200000|2020-11-03 07:40:00|9179.7|9177.3|9179.1|9176.7|9179.8|9177.9|9177.6|9175.3|309
1604389500000|2020-11-03 07:45:00|9179.2|9176.8|9178.8|9176.4|9179.9|9177.9|9177.2|9175|313
1604389800000|2020-11-03 07:50:00|9178.7|9176.3|9179.1|9176.7|9179.8|9177.9|9175.7|9174.1|357
1604390100000|2020-11-03 07:55:00|9179.2|9176.8|9178.2|9175.8|9179.9|9178|9177.3|9175.3|241
1604390400000|2020-11-03 08:00:00|9178.6|9176.2|9179.9|9177.5|9181.9|9180|9178.6|9176.2|296
1604390700000|2020-11-03 08:05:00|9180|9177.6|9177|9175.5|9180|9177.9|9176.3|9174.4|287
1604391000000|2020-11-03 08:10:00|9177.1|9175.6|9179.6|9178.1|9180|9178.2|9175.9|9173.8|322
1604391300000|2020-11-03 08:15:00|9179.7|9178.2|9176.7|9174.3|9180.4|9178.4|9176.7|9174.3|282
1604391600000|2020-11-03 08:20:00|9176.9|9174.5|9171.7|9169.3|9176.9|9174.7|9171.3|9169|468
1604391900000|2020-11-03 08:25:00|9171.8|9169.4|9169.2|9166.8|9172.2|9170.2|9167.9|9165.5|529
1604392200000|2020-11-03 08:30:00|9169.8|9167.4|9172.5|9170.1|9173.2|9171.2|9168.7|9166.6|405
1604392500000|2020-11-03 08:35:00|9173|9170.6|9170.7|9168.3|9173|9170.6|9170|9167.6|267
1604392800000|2020-11-03 08:40:00|9170.6|9168.2|9169.2|9166.8|9171|9169.1|9168.5|9166.6|292
1604393100000|2020-11-03 08:45:00|9169|9166.6|9170.2|9167.8|9171.8|9169.8|9168.8|9166.4|283
1604393400000|2020-11-03 08:50:00|9170.3|9167.9|9170.3|9168.8|9170.9|9168.9|9168.2|9165.8|287
1604393700000|2020-11-03 08:55:00|9170|9168.5|9169.2|9166.8|9171.4|9169.4|9168.2|9166.1|338
1604394000000|2020-11-03 09:00:00|9169.1|9166.7|9169.2|9166.8|9169.3|9167.2|9167.2|9165.1|287
1604394300000|2020-11-03 09:05:00|9169.3|9166.9|9170.3|9167.9|9171.8|9169.6|9168.9|9166.7|339
1604394600000|2020-11-03 09:10:00|9170.2|9167.8|9165.6|9163.2|9171.1|9168.9|9165.5|9163.2|344
1604394900000|2020-11-03 09:15:00|9165.7|9163.3|9162.4|9160.9|9166.5|9164.5|9160.8|9159.1|452
1604395200000|2020-11-03 09:20:00|9162.3|9160.8|9160.8|9159.3|9163.4|9161.6|9160.7|9159|349
1604395500000|2020-11-03 09:25:00|9161.5|9159.1|9161.9|9160.4|9163.4|9161.7|9160.6|9158.6|374
1604395800000|2020-11-03 09:30:00|9162|9160.5|9160.3|9158.8|9163.6|9161.6|9160.2|9158.4|307
1604396100000|2020-11-03 09:35:00|9160.7|9158.3|9161.2|9158.8|9162.5|9160.4|9157.9|9155.9|493
1604396400000|2020-11-03 09:40:00|9161.3|9158.9|9160.4|9158|9163.2|9161.2|9160.3|9157.9|443
1604396700000|2020-11-03 09:45:00|9160.6|9158.2|9161.7|9160.2|9163.2|9161.3|9159.9|9157.7|565
1604397000000|2020-11-03 09:50:00|9162.2|9159.8|9159.9|9157.5|9163.1|9161.1|9159|9157.1|486
1604397300000|2020-11-03 09:55:00|9159.8|9157.4|9156.5|9154.1|9161.3|9159.3|9155.4|9153.5|546
1604397600000|2020-11-03 10:00:00|9156.1|9154.6|9159.4|9157|9159.9|9158|9155.4|9153.7|371
1604397900000|2020-11-03 10:05:00|9158.8|9157.3|9158.2|9155.8|9159.9|9157.9|9156.6|9154.5|332
1604398200000|2020-11-03 10:10:00|9158.1|9155.7|9162.3|9159.9|9162.3|9160.3|9157.7|9155.7|304
1604398500000|2020-11-03 10:15:00|9162.4|9160|9160.9|9158.5|9163.5|9161.3|9160.4|9158.4|314
1604398800000|2020-11-03 10:20:00|9160.8|9158.4|9160.6|9159.1|9161.5|9159.2|9158.5|9156.5|333
1604399100000|2020-11-03 10:25:00|9160.5|9159|9161.7|9159.3|9162|9160.1|9159.6|9157.6|265
1604399400000|2020-11-03 10:30:00|9161.8|9159.4|9160.5|9159|9162.2|9160.4|9160.1|9157.9|303
1604399700000|2020-11-03 10:35:00|9160.4|9158.9|9160|9157.6|9161.2|9159.4|9158.7|9156.8|262
1604400000000|2020-11-03 10:40:00|9159.9|9157.5|9161.6|9159.2|9163.2|9161.1|9159.4|9157.5|246
1604400300000|2020-11-03 10:45:00|9161.3|9158.9|9160.9|9159.4|9161.6|9159.5|9159.2|9156.8|287
1604400600000|2020-11-03 10:50:00|9161|9159.5|9161|9159.5|9162.7|9160.5|9160.8|9158.4|270
1604400900000|2020-11-03 10:55:00|9161.1|9159.6|9160.7|9158.3|9163.3|9161.3|9159.9|9157.9|295
1604401200000|2020-11-03 11:00:00|9160.6|9158.2|9158.2|9155.8|9161.1|9159.3|9157.6|9155.7|387
1604401500000|2020-11-03 11:05:00|9158.3|9155.9|9159.4|9157.9|9160|9157.9|9155.6|9153.6|462
1604401800000|2020-11-03 11:10:00|9159.8|9157.4|9159.3|9156.9|9161.1|9158.8|9158|9155.8|332
1604402100000|2020-11-03 11:15:00|9159.4|9157|9158.3|9155.9|9159.6|9157.7|9157.4|9155.5|245
1604402400000|2020-11-03 11:20:00|9158.4|9156|9155.1|9153.6|9158.4|9156.4|9154.6|9152.4|328
1604402700000|2020-11-03 11:25:00|9155.6|9153.2|9155.9|9153.5|9156.2|9154.3|9154.4|9152.4|286
1604403000000|2020-11-03 11:30:00|9156|9153.6|9146.8|9144.4|9156|9153.8|9145.9|9143.5|401
1604403300000|2020-11-03 11:35:00|9146.7|9144.3|9147.3|9144.9|9147.4|9145.4|9145|9142.6|244
1604403600000|2020-11-03 11:40:00|9147.2|9144.8|9147|9145.5|9147.5|9145.6|9144.2|9142.2|424
1604403900000|2020-11-03 11:45:00|9147.1|9145.6|9149|9146.6|9149.1|9147.3|9146.2|9144.3|259
1604404200000|2020-11-03 11:50:00|9148.9|9146.5|9147.5|9145.1|9149.6|9147.4|9147|9144.9|274
1604404500000|2020-11-03 11:55:00|9147|9145.5|9149|9146.6|9149.7|9147.7|9145.4|9143.2|433
1604404800000|2020-11-03 12:00:00|9148.4|9146.9|9147.5|9145.1|9148.8|9147|9146|9144.1|356
1604405100000|2020-11-03 12:05:00|9147.6|9145.2|9147.9|9145.5|9149.7|9147.7|9146.9|9144.6|302
1604405400000|2020-11-03 12:10:00|9148|9145.6|9148.2|9145.8|9148.6|9147|9145.8|9144|273
1604405700000|2020-11-03 12:15:00|9148.3|9145.9|9149.2|9147.7|9150.4|9148.4|9147.5|9145.5|299
1604406000000|2020-11-03 12:20:00|9149.1|9147.6|9147.3|9144.9|9150.9|9148.9|9144.8|9142.6|341
1604406300000|2020-11-03 12:25:00|9147.2|9144.8|9148.6|9147.1|9148.9|9147.1|9146.2|9144.1|268
1604406600000|2020-11-03 12:30:00|9148.5|9147|9151.3|9148.9|9151.6|9149.7|9148.5|9146.7|312
1604406900000|2020-11-03 12:35:00|9150.9|9149.4|9151|9149.5|9152.2|9150.1|9149.9|9148|285
1604407200000|2020-11-03 12:40:00|9151.1|9149.6|9150.1|9147.7|9151.2|9149.6|9148.6|9146.8|271
1604407500000|2020-11-03 12:45:00|9150|9147.6|9150.1|9147.7|9150.4|9148.4|9148.6|9146.7|251
1604407800000|2020-11-03 12:50:00|9150|9147.6|9150|9147.6|9150.4|9148|9148.7|9146.3|214
1604408100000|2020-11-03 12:55:00|9149.9|9147.5|9152.3|9149.9|9152.5|9150.5|9147.9|9145.9|344
1604408400000|2020-11-03 13:00:00|9152.2|9149.8|9150.3|9148.8|9152.2|9150|9149.1|9147.2|371
1604408700000|2020-11-03 13:05:00|9150.2|9148.7|9149.8|9147.4|9151.2|9149.3|9148.6|9146.5|264
1604409000000|2020-11-03 13:10:00|9149.7|9148.2|9152|9149.6|9152.9|9151|9149.7|9147.8|229
1604409300000|2020-11-03 13:15:00|9151.9|9149.5|9150.6|9149.1|9151.9|9149.5|9149.2|9147.2|270
1604409600000|2020-11-03 13:20:00|9150.5|9149|9149.1|9146.7|9152|9149.9|9148.6|9146.7|334
1604409900000|2020-11-03 13:25:00|9148.9|9146.5|9145.2|9142.8|9149|9146.9|9144.6|9142.7|361
1604410200000|2020-11-03 13:30:00|9144.8|9143.3|9143.7|9141.3|9145.9|9143.9|9142.3|9140.6|407
1604410500000|2020-11-03 13:35:00|9143.8|9141.4|9146.8|9145.3|9147.6|9145.5|9143.1|9140.9|350
1604410800000|2020-11-03 13:40:00|9147|9145.5|9151.3|9148.9|9151.6|9149.6|9144|9142.5|321
1604411100000|2020-11-03 13:45:00|9151|9148.6|9151.8|9149.4|9152.2|9150.4|9150|9148.1|297
1604411400000|2020-11-03 13:50:00|9151.9|9149.5|9154.9|9152.5|9155.1|9153|9151.9|9149.5|307
1604411700000|2020-11-03 13:55:00|9154.8|9152.4|9154.9|9152.5|9155|9153.2|9152.4|9150.4|417
1604412000000|2020-11-03 14:00:00|9154.5|9153|9150.6|9148.2|9155.1|9153.1|9149.5|9147.5|342
1604412300000|2020-11-03 14:05:00|9150.5|9148.1|9149.8|9147.4|9150.8|9148.6|9147.7|9145.6|337
1604412600000|2020-11-03 14:10:00|9149.7|9147.3|9151.5|9149.1|9152.9|9151.1|9148.6|9146.5|306
1604412900000|2020-11-03 14:15:00|9150.9|9149.4|9150|9147.6|9152.9|9150.5|9149.1|9147.2|295
1604413200000|2020-11-03 14:20:00|9149.9|9147.5|9147|9144.6|9150|9147.6|9146.5|9144.5|208
1604413500000|2020-11-03 14:25:00|9147.1|9144.7|9143.1|9140.7|9147.4|9145.3|9143|9140.6|254
1604413800000|2020-11-03 14:30:00|9143.2|9140.8|9144.9|9142.5|9145.6|9143.3|9140.3|9138.3|418
1604414100000|2020-11-03 14:35:00|9145.3|9142.9|9148.3|9145.9|9148.3|9146|9143.7|9142|412
1604414400000|2020-11-03 14:40:00|9148.2|9145.8|9145.8|9143.4|9149.2|9147.1|9145.5|9143.1|299
1604414700000|2020-11-03 14:45:00|9145.7|9143.3|9147.8|9145.4|9148|9146|9145.4|9143.3|314
1604415000000|2020-11-03 14:50:00|9147.7|9145.3|9146.8|9145.3|9147.8|9145.8|9144|9141.6|292
1604415300000|2020-11-03 14:55:00|9146.7|9145.2|9145.5|9143.1|9148.3|9146.3|9144.7|9142.6|368
1604415600000|2020-11-03 15:00:00|9145.6|9143.2|9137.5|9136|9145.7|9143.3|9137|9135.1|539
1604415900000|2020-11-03 15:05:00|9137.4|9135.9|9135.2|9133.7|9138.1|9136|9132.8|9130.7|465
1604416200000|2020-11-03 15:10:00|9135.1|9133.6|9134.8|9133.3|9136.6|9134.6|9133.5|9131.5|423
1604416500000|2020-11-03 15:15:00|9134.9|9133.4|9135.4|9133|9137.6|9136.1|9134.4|9132.5|305
1604416800000|2020-11-03 15:20:00|9135.3|9132.9|9134.1|9131.7|9135.7|9133.7|9132.2|9129.8|456
1604417100000|2020-11-03 15:25:00|9134.2|9131.8|9136.6|9134.2|9136.7|9134.3|9133.9|9131.8|274
1604417400000|2020-11-03 15:30:00|9136.7|9134.3|9133.1|9130.7|9136.7|9134.3|9131.8|9129.4|420
1604417700000|2020-11-03 15:35:00|9133|9130.6|9135.9|9133.5|9136.8|9135|9131.9|9129.8|327
1604418000000|2020-11-03 15:40:00|9135.7|9133.3|9132.7|9130.3|9136.6|9134.7|9131.2|9129.3|381
1604418300000|2020-11-03 15:45:00|9132.6|9130.2|9126.2|9123.8|9132.7|9130.7|9125.6|9123.2|482
1604418600000|2020-11-03 15:50:00|9126.3|9123.9|9120.7|9119.2|9126.3|9123.9|9120|9118.1|565
1604418900000|2020-11-03 15:55:00|9120.4|9118.9|9125|9123.5|9126.2|9124.5|9120.3|9118.3|523
1604419200000|2020-11-03 16:00:00|9124.9|9123.4|9129.4|9127|9129.4|9127.4|9124|9122|533
1604419500000|2020-11-03 16:05:00|9129.3|9126.9|9124.3|9122.8|9129.4|9127.2|9123.8|9122|468
1604419800000|2020-11-03 16:10:00|9124.2|9122.7|9122.8|9121.3|9125.5|9123.7|9121.4|9119.3|364
1604420100000|2020-11-03 16:15:00|9122.7|9121.2|9120.7|9119.2|9122.8|9121.3|9119|9116.9|353
1604420400000|2020-11-03 16:20:00|9120.5|9119|9121.2|9119.7|9122.8|9121|9119.5|9117.7|394
1604420700000|2020-11-03 16:25:00|9121.8|9119.4|9123.8|9121.4|9123.8|9121.8|9120.6|9118.7|284
1604421000000|2020-11-03 16:30:00|9123.7|9121.3|9121.5|9120|9124.1|9121.9|9120.7|9118.8|300
1604421300000|2020-11-03 16:35:00|9121.6|9120.1|9121.4|9119.9|9125.3|9123.1|9121.3|9119.3|274
1604421600000|2020-11-03 16:40:00|9121.3|9119.8|9124.6|9122.2|9124.9|9122.7|9119.4|9117|288
1604421900000|2020-11-03 16:45:00|9124.5|9122.1|9126.6|9125.1|9127.2|9125.2|9123.7|9121.9|303
1604422200000|2020-11-03 16:50:00|9127|9124.6|9127.8|9125.4|9129.3|9126.9|9126.6|9124.5|367
1604422500000|2020-11-03 16:55:00|9127.9|9125.5|9127.2|9125.7|9130.2|9128.4|9127.2|9125.3|360
1604422800000|2020-11-03 17:00:00|9127.3|9125.8|9125.7|9124.2|9127.4|9125.9|9123.6|9121.6|367
1604423100000|2020-11-03 17:05:00|9125.6|9124.1|9124.5|9122.1|9127|9125.2|9123|9121.5|235
1604423400000|2020-11-03 17:10:00|9124.4|9122|9123.8|9122.3|9124.4|9122.5|9121.4|9119.5|250
1604423700000|2020-11-03 17:15:00|9123.7|9122.2|9122.2|9120.7|9125|9123|9122.2|9120.7|203
1604424000000|2020-11-03 17:20:00|9122.3|9120.8|9122.4|9120.9|9123.5|9121.6|9121.6|9119.7|215
1604424300000|2020-11-03 17:25:00|9122.5|9121|9122.8|9120.4|9123.8|9121.6|9122.1|9120.2|201
1604424600000|2020-11-03 17:30:00|9122.7|9120.3|9124.9|9123.4|9125.7|9123.8|9122.1|9120.2|298
1604424900000|2020-11-03 17:35:00|9125.1|9123.6|9125.2|9123.7|9125.7|9124.2|9123.8|9122.3|153
1604425200000|2020-11-03 17:40:00|9125.1|9123.6|9126.1|9123.7|9126.2|9124.2|9123.1|9121.2|241
1604425500000|2020-11-03 17:45:00|9126.2|9123.8|9127.2|9124.8|9129|9126.7|9125.6|9123.7|326
1604425800000|2020-11-03 17:50:00|9127.1|9124.7|9127.8|9126.3|9128.6|9126.6|9126.3|9124.2|218
1604426100000|2020-11-03 17:55:00|9128.2|9125.8|9128.8|9127.3|9131.4|9129.5|9127|9125.1|396
1604426400000|2020-11-03 18:00:00|9128.9|9126.5|9128.3|9126.8|9129.1|9127.2|9126.8|9125|285
1604426700000|2020-11-03 18:05:00|9128.1|9126.6|9129|9127.5|9129.6|9127.8|9127.9|9126|269
1604427000000|2020-11-03 18:10:00|9129.1|9127.6|9130.4|9128|9130.6|9128.6|9128.8|9127.1|189
1604427300000|2020-11-03 18:15:00|9130.5|9128.1|9129.4|9127.9|9130.5|9128.6|9128.8|9127|175
1604427600000|2020-11-03 18:20:00|9129.5|9128|9129.9|9128.4|9130.7|9128.8|9127.9|9126.1|279
1604427900000|2020-11-03 18:25:00|9129.8|9128.3|9129.5|9128|9130.6|9129.1|9129.5|9127.7|210
1604428200000|2020-11-03 18:30:00|9129.6|9128.1|9128.2|9126.7|9130.3|9128.5|9128.1|9126|153
1604428500000|2020-11-03 18:35:00|9128.1|9126.6|9129.5|9127.1|9129.9|9128.1|9127.9|9126.1|198
1604428800000|2020-11-03 18:40:00|9129.4|9127|9129.7|9128.2|9130.3|9128.7|9127.9|9126.2|205
1604429100000|2020-11-03 18:45:00|9129.6|9128.1|9130.6|9129.1|9131|9129.2|9129.6|9128|191
1604429400000|2020-11-03 18:50:00|9130.7|9129.2|9130|9127.6|9131.3|9129.3|9129.2|9127.4|154
1604429700000|2020-11-03 18:55:00|9130.1|9127.7|9131.6|9129.2|9131.7|9129.9|9129|9127.2|213
1604430000000|2020-11-03 19:00:00|9131.2|9129.7|9131.3|9128.9|9132.1|9130.3|9130.6|9128.7|202
1604430300000|2020-11-03 19:05:00|9131.2|9128.8|9134.1|9132.6|9134.8|9132.6|9130.7|9128.7|228
1604430600000|2020-11-03 19:10:00|9134.5|9132.1|9133.7|9131.3|9134.5|9132.1|9131.9|9130|180
1604430900000|2020-11-03 19:15:00|9133.6|9131.2|9131.5|9130|9134.6|9132.6|9131.4|9129.6|157
1604431200000|2020-11-03 19:20:00|9131.6|9130.1|9131|9128.6|9132.1|9130.1|9130.5|9128.5|148
1604431500000|2020-11-03 19:25:00|9131.1|9128.7|9130.5|9129|9131.5|9129.6|9129.7|9127.7|158
1604431800000|2020-11-03 19:30:00|9130.6|9129.1|9129.3|9127.8|9131|9129.4|9129.2|9127.5|212
1604432100000|2020-11-03 19:35:00|9129.4|9127.9|9130.1|9128.6|9131.1|9129.2|9128.8|9127|161
1604432400000|2020-11-03 19:40:00|9129.9|9128.4|9130.3|9127.9|9131.4|9129.5|9129|9127.1|141
1604432700000|2020-11-03 19:45:00|9129.9|9128.4|9130.3|9127.9|9132.9|9130.8|9129.6|9127.6|175
1604433000000|2020-11-03 19:50:00|9130.2|9127.8|9130.9|9128.5|9133.3|9131.1|9129.7|9127.7|176
1604433300000|2020-11-03 19:55:00|9131|9128.6|9127|9124.6|9131.1|9129.1|9126|9124.1|346
1604433600000|2020-11-03 20:00:00|9127.5|9125.1|9129.1|9126.7|9129.7|9127.4|9126.9|9124.5|281
1604433900000|2020-11-03 20:05:00|9129.2|9126.8|9129.5|9127.1|9129.7|9127.4|9127.6|9125.2|188
1604434200000|2020-11-03 20:10:00|9129.4|9127|9129.6|9127.2|9130.8|9128.4|9129.1|9127|210
1604434500000|2020-11-03 20:15:00|9129.5|9127.1|9130.3|9127.9|9131.1|9128.7|9129|9126.9|189
1604434800000|2020-11-03 20:20:00|9130.2|9127.8|9134|9131.6|9134.6|9132.2|9129.5|9127.1|292
1604435100000|2020-11-03 20:25:00|9133.9|9131.5|9132.6|9130.2|9134.6|9132.2|9132.1|9129.7|271
1604435400000|2020-11-03 20:30:00|9132.7|9130.3|9131.8|9129.4|9132.8|9130.4|9131.2|9128.9|182
1604435700000|2020-11-03 20:35:00|9132|9129.6|9132|9129.6|9132.3|9130.1|9131.3|9128.9|142
1604436000000|2020-11-03 20:40:00|9132.1|9129.7|9130.3|9127.9|9132.2|9129.8|9129.5|9127.1|229
1604436300000|2020-11-03 20:45:00|9130.2|9127.8|9130.6|9128.2|9131.5|9129.4|9128.9|9127|207
1604436600000|2020-11-03 20:50:00|9130.7|9128.3|9130.7|9128.3|9132|9129.6|9130.1|9128|324
1604436900000|2020-11-03 20:55:00|9130.8|9128.4|9129.5|9127.1|9131.3|9128.9|9129.4|9127|214
1604437200000|2020-11-03 21:00:00|9129.6|9127.2|9127.9|9125.5|9130.7|9128.3|9127.7|9125.4|319
1604437500000|2020-11-03 21:05:00|9127.2|9124.8|9126.8|9124.4|9127.2|9124.8|9125.9|9123.5|185
1604437800000|2020-11-03 21:10:00|9126.9|9124.5|9127.5|9125.1|9127.7|9125.3|9126.2|9123.8|134
1604438100000|2020-11-03 21:15:00|9127.4|9125|9125.9|9123.5|9127.4|9125|9125.8|9123.4|158
1604438400000|2020-11-03 21:20:00|9126|9123.6|9124.2|9121.8|9126.3|9123.9|9123.6|9121.2|154
1604438700000|2020-11-03 21:25:00|9124.1|9121.7|9121.3|9118.9|9124.3|9121.9|9121.2|9118.8|153
1604439000000|2020-11-03 21:30:00|9121.2|9118.8|9120.3|9117.9|9121.3|9118.9|9120|9117.6|104
1604439300000|2020-11-03 21:35:00|9120.2|9117.8|9118.6|9116.2|9121.2|9118.8|9118.5|9116.1|95
1604439600000|2020-11-03 21:40:00|9118.7|9116.3|9122.7|9120.3|9122.9|9120.5|9118.6|9116.2|143
1604439900000|2020-11-03 21:45:00|9122.8|9120.4|9123.1|9120.7|9123.3|9120.9|9122|9119.6|145
1604440200000|2020-11-03 21:50:00|9123|9120.6|9120.8|9118.4|9123|9120.6|9120.6|9118.2|117
1604440500000|2020-11-03 21:55:00|9120.6|9118.2|9122.9|9120.5|9125.3|9120.6|9120.1|9117.6|253
1604440800000|2020-11-03 22:00:00|9132.7|9127.7|9133|9128|9133.1|9128.1|9122.7|9120.3|12
1604441100000|2020-11-03 22:05:00|9133.6|9128.6|9132.4|9127.4|9133.9|9128.9|9128.2|9123.2|140
1604441400000|2020-11-03 22:10:00|9132.8|9127.8|9130.9|9125.9|9133.2|9128.2|9128.9|9123.9|121
1604441700000|2020-11-03 22:15:00|9130.7|9125.7|9128.8|9123.8|9133.9|9128.9|9127|9122|135
1604442000000|2020-11-03 22:20:00|9127.8|9122.8|9130|9125|9133.9|9128.9|9127|9122|121
1604442300000|2020-11-03 22:25:00|9129.6|9124.6|9130.5|9125.5|9133.9|9128.9|9128.4|9123.4|157
1604442600000|2020-11-03 22:30:00|9129.5|9124.5|9130.5|9125.5|9132.7|9127.7|9128.3|9123.3|218
1604442900000|2020-11-03 22:35:00|9130.2|9125.2|9129.5|9124.5|9131.7|9126.7|9128.4|9123.4|219
1604443200000|2020-11-03 22:40:00|9129.8|9124.8|9129.9|9124.9|9131.2|9126.2|9127.7|9122.7|257
1604443500000|2020-11-03 22:45:00|9130|9125|9129.8|9124.8|9132.5|9127.5|9127.7|9122.7|320
1604443800000|2020-11-03 22:50:00|9129.4|9124.4|9126.3|9121.3|9131.6|9126.6|9125.7|9120.7|334
1604444100000|2020-11-03 22:55:00|9126.4|9121.4|9125.1|9120.1|9127.9|9122.9|9124.7|9119.7|395
1604444400000|2020-11-03 23:00:00|9125.5|9120.5|9116.3|9113.7|9125.9|9120.9|9116.1|9113.2|699
1604444700000|2020-11-03 23:05:00|9116.2|9113.8|9115.9|9113.5|9118.2|9115.8|9114.9|9112.5|348
1604445000000|2020-11-03 23:10:00|9116|9113.6|9113.3|9110.9|9116.2|9113.8|9113.1|9110.7|232
1604445300000|2020-11-03 23:15:00|9113.4|9111|9111.7|9109.3|9113.4|9111|9109.9|9107.5|420
1604445600000|2020-11-03 23:20:00|9111.6|9109.2|9114|9111.6|9114.3|9111.9|9111.4|9109|329
1604445900000|2020-11-03 23:25:00|9113.9|9111.5|9111.5|9109.1|9114|9111.6|9110.9|9108.5|174
1604446200000|2020-11-03 23:30:00|9111.7|9109.3|9110.6|9108.2|9111.7|9109.3|9108.3|9105.9|391
1604446500000|2020-11-03 23:35:00|9110.7|9108.3|9111.5|9109.1|9112.3|9109.9|9110.7|9108.3|264
1604446800000|2020-11-03 23:40:00|9111.6|9109.2|9111.6|9109.2|9111.7|9109.3|9107.8|9105.4|455
1604447100000|2020-11-03 23:45:00|9111.5|9109.1|9111.7|9109.3|9112.6|9110.2|9110.8|9108.4|223
1604447400000|2020-11-03 23:50:00|9111.8|9109.4|9110.9|9108.5|9111.8|9109.4|9110.6|9108.2|114
1604447700000|2020-11-03 23:55:00|9110.8|9108.4|9108.2|9105.8|9111|9108.6|9107.5|9105.1|255
1604448000000|2020-11-04 00:00:00|9108.1|9105.7|9109.1|9106.7|9116.1|9113.7|9105.4|9103|777
1604448300000|2020-11-04 00:05:00|9110.1|9107.7|9104.8|9102.4|9110.5|9108.1|9103.2|9101|808
1604448600000|2020-11-04 00:10:00|9104.7|9102.3|9096.8|9094.4|9105.3|9102.9|9091.3|9088.9|639
1604448900000|2020-11-04 00:15:00|9096.6|9094.6|9099.1|9096.7|9103|9100.6|9096.4|9094|542
1604449200000|2020-11-04 00:20:00|9098.9|9096.5|9108.3|9105.9|9108.5|9106.1|9098.5|9096.1|717
1604449500000|2020-11-04 00:25:00|9108.2|9106.1|9112.6|9110.2|9114.3|9112|9107.7|9105.3|696
1604449800000|2020-11-04 00:30:00|9112.8|9110.4|9115|9112.6|9115.2|9112.9|9111.2|9108.8|615
1604450100000|2020-11-04 00:35:00|9114.9|9112.5|9118.6|9116.2|9123.7|9121.3|9111.9|9109.8|832
1604450400000|2020-11-04 00:40:00|9119.3|9117.4|9124.5|9122.1|9124.8|9122.7|9115.7|9113.3|885
1604450700000|2020-11-04 00:45:00|9124.2|9122.2|9123.4|9121|9129.8|9127.7|9122.2|9120.3|845
1604451000000|2020-11-04 00:50:00|9123.3|9120.9|9131|9128.6|9131|9129|9123.3|9120.9|654
1604451300000|2020-11-04 00:55:00|9131.4|9129|9143.2|9140.8|9143.6|9141.5|9128.5|9126.3|991
1604451600000|2020-11-04 01:00:00|9142.9|9141.1|9134.7|9132.3|9147.8|9145.4|9129.3|9127.1|1212
1604451900000|2020-11-04 01:05:00|9134.9|9132.5|9131.3|9129.4|9136.2|9134.1|9129.8|9127.7|812
1604452200000|2020-11-04 01:10:00|9131.4|9129.3|9131.3|9128.9|9133.2|9130.9|9125.1|9122.7|921
1604452500000|2020-11-04 01:15:00|9131.2|9128.8|9134.7|9132.3|9135.9|9133.7|9130.6|9128.2|853
1604452800000|2020-11-04 01:20:00|9134.8|9132.4|9132.5|9130.1|9135.2|9132.9|9127.7|9125.3|917
1604453100000|2020-11-04 01:25:00|9132.6|9130.2|9147.2|9145.3|9150.5|9148.6|9132.6|9130.2|1386
1604453400000|2020-11-04 01:30:00|9147.3|9144.9|9146.3|9143.9|9148.3|9145.9|9139.9|9137.7|1178
1604453700000|2020-11-04 01:35:00|9146.4|9144|9150|9147.6|9153.3|9150.9|9142.2|9139.7|1213
1604454000000|2020-11-04 01:40:00|9149.9|9147.5|9142.7|9140.9|9152.6|9150.2|9142.3|9140.3|989
1604454300000|2020-11-04 01:45:00|9143|9140.6|9142.9|9140.5|9146.6|9144.2|9142.2|9140.1|624
1604454600000|2020-11-04 01:50:00|9142.8|9140.4|9137.6|9135.2|9144.7|9142.3|9134.2|9131.6|916
1604454900000|2020-11-04 01:55:00|9137.5|9135.1|9146.4|9144|9150.2|9147.8|9135.9|9133.5|906
1604455200000|2020-11-04 02:00:00|9146.3|9143.9|9145.8|9143.4|9147.7|9145.7|9143.7|9141.3|705
1604455500000|2020-11-04 02:05:00|9145.9|9143.5|9144.7|9142.3|9148.5|9146.1|9143.2|9140.8|791
1604455800000|2020-11-04 02:10:00|9144.6|9142.2|9142|9139.6|9145.4|9143|9140.6|9138.2|487
1604456100000|2020-11-04 02:15:00|9141.9|9139.9|9147.7|9145.8|9151.4|9149|9141.9|9139.5|817
1604456400000|2020-11-04 02:20:00|9148.1|9145.7|9174.4|9172|9174.5|9172.6|9146.1|9143.9|1220
1604456700000|2020-11-04 02:25:00|9174.3|9172.4|9169.8|9167.4|9175.5|9173.5|9162.8|9160.5|1483
1604457000000|2020-11-04 02:30:00|9169.7|9167.3|9170.3|9167.9|9178.3|9175.9|9168.7|9166.3|1425
1604457300000|2020-11-04 02:35:00|9170.4|9168|9178.5|9176.1|9179.1|9176.7|9169.6|9167.2|1372
1604457600000|2020-11-04 02:40:00|9179.2|9176.8|9187|9184.6|9198|9195.6|9174.5|9172.1|1536
1604457900000|2020-11-04 02:45:00|9187.2|9185|9183|9180.6|9190.6|9188.2|9175|9172.6|1389
1604458200000|2020-11-04 02:50:00|9182.4|9180|9172.1|9169.7|9185.9|9183.5|9166.8|9164.4|1315
1604458500000|2020-11-04 02:55:00|9172|9169.6|9179.7|9177.8|9186.2|9183.8|9170.7|9168.6|1326
1604458800000|2020-11-04 03:00:00|9179.8|9177.4|9175|9172.6|9181.8|9179.5|9165.9|9163.5|1357
1604459100000|2020-11-04 03:05:00|9174.8|9172.4|9171.9|9169.5|9180.5|9178.1|9171.7|9169.3|1235
1604459400000|2020-11-04 03:10:00|9172.2|9169.8|9170.8|9168.4|9173.3|9171.1|9167.8|9165.4|1170
1604459700000|2020-11-04 03:15:00|9170.7|9168.3|9165.3|9163.5|9170.7|9168.3|9154.8|9152.8|1405
1604460000000|2020-11-04 03:20:00|9165.4|9163.4|9162|9159.8|9165.6|9163.4|9157.8|9155.7|1026
1604460300000|2020-11-04 03:25:00|9161.8|9159.6|9162.4|9160|9167.3|9164.9|9160.9|9158.5|891
1604460600000|2020-11-04 03:30:00|9162.2|9159.8|9168.9|9166.5|9169.9|9167.6|9161.2|9158.9|717
1604460900000|2020-11-04 03:35:00|9168.5|9166.1|9165.6|9163.2|9170.6|9168.2|9164.9|9162.5|661
1604461200000|2020-11-04 03:40:00|9165.7|9163.3|9159|9156.6|9167|9164.6|9152.3|9149.9|1047
1604461500000|2020-11-04 03:45:00|9158.3|9156.4|9162.8|9160.4|9165.8|9163.5|9158.3|9156.3|779
1604461800000|2020-11-04 03:50:00|9162.9|9161|9166.6|9164.2|9169.6|9167.5|9161.9|9159.5|915
1604462100000|2020-11-04 03:55:00|9166.2|9164|9161.1|9158.7|9166.8|9164.5|9159.4|9157.1|796
1604462400000|2020-11-04 04:00:00|9161.3|9158.9|9161.6|9159.2|9162.6|9160.2|9159.1|9156.7|715
1604462700000|2020-11-04 04:05:00|9161.4|9159|9161.2|9158.8|9166.1|9163.6|9160|9157.6|506
1604463000000|2020-11-04 04:10:00|9161.1|9158.7|9159|9156.6|9162.2|9160.4|9158.3|9156.1|449
1604463300000|2020-11-04 04:15:00|9159.1|9156.7|9163.7|9161.3|9164.3|9161.9|9158|9156|491
1604463600000|2020-11-04 04:20:00|9163.8|9161.4|9158.4|9156|9169.6|9167.2|9156.3|9154.1|1096
1604463900000|2020-11-04 04:25:00|9158.1|9155.7|9150.9|9148.5|9158.5|9156.3|9148.9|9147|929
1604464200000|2020-11-04 04:30:00|9151.2|9148.8|9141.2|9139.3|9152.7|9150.4|9139.6|9137.2|984
1604464500000|2020-11-04 04:35:00|9141.9|9139.5|9150.8|9148.4|9151.3|9149|9140.8|9138.9|878
1604464800000|2020-11-04 04:40:00|9150.6|9148.2|9153.6|9151.2|9155.1|9153.1|9149.6|9147.3|705
1604465100000|2020-11-04 04:45:00|9153.3|9150.9|9151.5|9149.1|9161.8|9159.4|9151|9148.6|915
1604465400000|2020-11-04 04:50:00|9151.3|9148.9|9152.8|9151|9153.4|9151|9147.4|9145.2|673
1604465700000|2020-11-04 04:55:00|9153.2|9150.8|9156.9|9155|9157.8|9155.4|9151.3|9149|619
1604466000000|2020-11-04 05:00:00|9157.2|9154.8|9154.4|9152.5|9160.1|9157.7|9153.4|9151.3|836
1604466300000|2020-11-04 05:05:00|9154.7|9152.4|9147.3|9144.9|9157|9154.6|9145.9|9143.5|836
1604466600000|2020-11-04 05:10:00|9147.2|9144.8|9145.6|9143.6|9147.3|9145.1|9137|9134.6|1120
1604466900000|2020-11-04 05:15:00|9145.7|9143.8|9150|9148|9152.4|9150.1|9143.5|9141.1|887
1604467200000|2020-11-04 05:20:00|9150.1|9148.1|9149.4|9147|9152.1|9150|9145.2|9142.8|712
1604467500000|2020-11-04 05:25:00|9149.5|9147.1|9147.9|9145.5|9149.5|9147.1|9145|9143.1|608
1604467800000|2020-11-04 05:30:00|9147.8|9145.8|9150.4|9148.5|9152.2|9149.8|9146.3|9144.4|703
1604468100000|2020-11-04 05:35:00|9150.8|9148.4|9151.2|9148.8|9151.9|9149.6|9147|9144.8|701
1604468400000|2020-11-04 05:40:00|9151|9149.1|9153.1|9151.3|9155.1|9152.6|9150.7|9148.7|676
1604468700000|2020-11-04 05:45:00|9153.2|9150.7|9156.9|9155.1|9158.6|9156.2|9150.9|9148.9|863
1604469000000|2020-11-04 05:50:00|9157|9155.5|9157.4|9155.2|9157.9|9155.5|9153.3|9151.3|839
1604469300000|2020-11-04 05:55:00|9157|9154.6|9154.6|9152.2|9161.6|9159.2|9152.1|9149.7|848
1604469600000|2020-11-04 06:00:00|9155.2|9152.8|9158|9155.6|9160.3|9157.9|9154.7|9152.4|775
1604469900000|2020-11-04 06:05:00|9158.1|9155.7|9155.9|9153.5|9159.9|9157.5|9155.3|9152.9|620
1604470200000|2020-11-04 06:10:00|9155.8|9153.4|9150.2|9147.8|9158.1|9155.7|9146.7|9144.3|753
1604470500000|2020-11-04 06:15:00|9150|9147.6|9153.5|9151.6|9154.9|9152.5|9149.4|9147|640
1604470800000|2020-11-04 06:20:00|9153.4|9151|9150.5|9148.1|9153.7|9151.3|9148.6|9146.4|618
1604471100000|2020-11-04 06:25:00|9150.3|9147.9|9149.2|9146.8|9152.9|9150.5|9148.9|9146.5|522
1604471400000|2020-11-04 06:30:00|9149|9146.6|9151.9|9149.5|9152.3|9149.9|9147.1|9144.7|756
1604471700000|2020-11-04 06:35:00|9151.8|9149.4|9153.4|9151|9154|9151.6|9151.2|9149|623
1604472000000|2020-11-04 06:40:00|9153.5|9151.1|9158.2|9155.8|9159.6|9157.3|9151.7|9149.3|678
1604472300000|2020-11-04 06:45:00|9158.1|9155.7|9156.6|9154.2|9160.4|9158|9155.7|9153.3|807
1604472600000|2020-11-04 06:50:00|9156.7|9154.3|9160.3|9157.9|9164.3|9161.9|9156.1|9153.7|739
1604472900000|2020-11-04 06:55:00|9160.6|9158.2|9157.6|9155.2|9161.3|9158.9|9155.4|9153|736
1604473200000|2020-11-04 07:00:00|9158.1|9155.7|9161|9158.6|9162.9|9160.5|9155.4|9153|714
1604473500000|2020-11-04 07:05:00|9161.1|9158.7|9162.4|9160|9163.1|9160.7|9159.2|9156.9|593
1604473800000|2020-11-04 07:10:00|9162.5|9160.1|9162.3|9159.9|9164.7|9162.3|9161.2|9158.8|660
1604474100000|2020-11-04 07:15:00|9162.5|9160.1|9163.5|9161.1|9165.6|9163.2|9162.2|9159.8|656
1604474400000|2020-11-04 07:20:00|9163.6|9161.2|9163.3|9160.9|9166.1|9163.7|9161.9|9159.5|762
1604474700000|2020-11-04 07:25:00|9163.5|9161.1|9171.7|9169.3|9173.9|9171.4|9162.7|9160.3|807
1604475000000|2020-11-04 07:30:00|9171.8|9169.4|9168.7|9166.3|9172.1|9169.7|9162.8|9160.4|1080
1604475300000|2020-11-04 07:35:00|9168.1|9165.7|9169.3|9166.9|9170.5|9168.1|9164.5|9162.1|986
1604475600000|2020-11-04 07:40:00|9169.4|9167|9165.9|9163.5|9172|9169.6|9165.2|9162.8|830
1604475900000|2020-11-04 07:45:00|9165.7|9163.3|9171.6|9169.2|9173.9|9171.5|9165.7|9163.3|749
1604476200000|2020-11-04 07:50:00|9171.9|9169.5|9165.7|9163.3|9172.2|9169.8|9164.6|9162.2|628
1604476500000|2020-11-04 07:55:00|9165.4|9163|9155.4|9153|9168.2|9165.8|9155|9152.6|595
1604476800000|2020-11-04 08:00:00|9155.6|9153.2|9156.9|9154.5|9161.6|9159.2|9154.8|9152.4|655
1604477100000|2020-11-04 08:05:00|9156.8|9154.4|9155.3|9152.9|9157.9|9155.5|9152.7|9150.3|543
1604477400000|2020-11-04 08:10:00|9155.2|9152.8|9158.5|9156.1|9158.6|9156.2|9152.7|9150.8|535
1604477700000|2020-11-04 08:15:00|9158.3|9155.9|9155.6|9153.2|9159.2|9156.8|9152.2|9149.8|500
1604478000000|2020-11-04 08:20:00|9155.8|9153.4|9148.5|9146.1|9157.4|9155|9148.5|9146.1|473
1604478300000|2020-11-04 08:25:00|9148.7|9146.3|9145.6|9143.2|9153.7|9151.3|9144.2|9141.8|685
1604478600000|2020-11-04 08:30:00|9145.5|9143.1|9146|9143.6|9149.6|9147.2|9142.4|9140|729
1604478900000|2020-11-04 08:35:00|9145.9|9143.5|9139.3|9136.9|9146|9143.6|9134.4|9132|752
1604479200000|2020-11-04 08:40:00|9138.9|9136.5|9136.8|9134.4|9139.1|9136.7|9134.5|9132.4|643
1604479500000|2020-11-04 08:45:00|9136.7|9134.3|9135.8|9133.4|9137.2|9134.8|9132.8|9130.7|585
1604479800000|2020-11-04 08:50:00|9135.7|9133.3|9141.3|9139.8|9141.9|9140.1|9134.1|9131.9|658
1604480100000|2020-11-04 08:55:00|9141.7|9139.3|9149.1|9146.7|9149.4|9147|9141.5|9139.1|584
1604480400000|2020-11-04 09:00:00|9148.9|9146.5|9150.8|9148.4|9151.4|9149.2|9147.7|9145.3|772
1604480700000|2020-11-04 09:05:00|9150.9|9148.5|9148.2|9145.8|9151.8|9149.4|9145.9|9143.5|503
1604481000000|2020-11-04 09:10:00|9148.1|9145.7|9153.9|9151.5|9154|9151.6|9147.1|9144.7|493
1604481300000|2020-11-04 09:15:00|9154|9151.6|9155.1|9152.7|9155.9|9153.5|9149|9146.6|418
1604481600000|2020-11-04 09:20:00|9155|9152.6|9155.2|9152.8|9156.8|9154.4|9153.9|9151.5|415
1604481900000|2020-11-04 09:25:00|9155.3|9152.9|9160.5|9158.1|9163.1|9160.7|9154.9|9152.5|485
1604482200000|2020-11-04 09:30:00|9160.4|9158|9162.6|9160.2|9162.6|9160.2|9159.6|9157.2|356
1604482500000|2020-11-04 09:35:00|9162.7|9160.3|9156.2|9153.8|9163.4|9161|9154.5|9152.1|488
1604482800000|2020-11-04 09:40:00|9156.4|9154|9157.5|9155.1|9160.4|9158.3|9155.5|9153.1|485
1604483100000|2020-11-04 09:45:00|9157.4|9155|9154.6|9152.2|9158.1|9155.7|9152.9|9150.5|741
1604483400000|2020-11-04 09:50:00|9154.7|9152.3|9157.7|9155.3|9159.3|9156.9|9153.3|9151.5|483
1604483700000|2020-11-04 09:55:00|9157.8|9155.4|9156.7|9154.3|9159.9|9157.5|9152.4|9150|522
1604484000000|2020-11-04 10:00:00|9156.8|9154.4|9154.3|9151.9|9157.4|9155|9152.4|9150.5|582
1604484300000|2020-11-04 10:05:00|9154.2|9151.8|9155.1|9152.7|9157|9154.6|9153.1|9150.7|430
1604484600000|2020-11-04 10:10:00|9155.2|9152.8|9155.8|9153.4|9157.2|9154.8|9154.9|9152.5|339
1604484900000|2020-11-04 10:15:00|9156.1|9153.7|9146.7|9144.3|9156.3|9153.9|9145.6|9143.2|495
1604485200000|2020-11-04 10:20:00|9146.6|9144.2|9146.1|9143.7|9149.2|9146.8|9144.9|9142.5|427
1604485500000|2020-11-04 10:25:00|9146|9143.6|9143.5|9141.1|9147|9145.1|9142.8|9140.4|379
1604485800000|2020-11-04 10:30:00|9143.6|9141.2|9143.1|9140.7|9146.6|9144.2|9143|9140.6|454
1604486100000|2020-11-04 10:35:00|9143.2|9140.8|9137.2|9134.8|9144.1|9141.7|9137|9134.6|474
1604486400000|2020-11-04 10:40:00|9137.1|9134.7|9142.7|9140.3|9142.8|9140.4|9136|9133.6|417
1604486700000|2020-11-04 10:45:00|9142.8|9140.4|9136.4|9134|9142.8|9140.4|9135.8|9133.4|531
1604487000000|2020-11-04 10:50:00|9136.3|9133.9|9134.3|9131.9|9137.3|9134.9|9133.5|9131.1|383
1604487300000|2020-11-04 10:55:00|9134.4|9132|9136.6|9134.2|9137.7|9135.3|9133.1|9130.7|547
1604487600000|2020-11-04 11:00:00|9136.8|9134.4|9138.4|9136|9139.3|9136.9|9134.4|9132|449
1604487900000|2020-11-04 11:05:00|9138.5|9136.1|9133.5|9131.1|9138.9|9136.6|9133|9130.6|387
1604488200000|2020-11-04 11:10:00|9133.4|9131|9128.1|9125.7|9133.5|9131.1|9127.1|9124.7|404
1604488500000|2020-11-04 11:15:00|9128.2|9125.8|9130.8|9128.4|9131.8|9129.4|9122.3|9119.9|571
1604488800000|2020-11-04 11:20:00|9130.7|9128.3|9131.4|9129|9132|9129.6|9128.4|9126|433
1604489100000|2020-11-04 11:25:00|9131.1|9128.7|9133|9130.6|9133.7|9131.3|9129.6|9127.2|374
1604489400000|2020-11-04 11:30:00|9133.1|9130.7|9128.2|9125.8|9133.2|9130.8|9128|9125.6|371
1604489700000|2020-11-04 11:35:00|9128.3|9125.9|9124.7|9122.3|9130.1|9127.7|9123.9|9121.5|368
1604490000000|2020-11-04 11:40:00|9124.6|9122.2|9125.2|9122.8|9127.1|9124.7|9124|9121.6|386
1604490300000|2020-11-04 11:45:00|9125.1|9122.7|9124.7|9122.3|9125.7|9123.3|9122.4|9120|452
1604490600000|2020-11-04 11:50:00|9124.8|9122.4|9124.3|9121.9|9125.6|9123.4|9122.6|9120.2|406
1604490900000|2020-11-04 11:55:00|9124.4|9122|9123.6|9121.2|9125.8|9123.4|9122.1|9119.7|323
1604491200000|2020-11-04 12:00:00|9123.7|9121.3|9128|9125.6|9128.2|9125.8|9120.8|9118.4|468
1604491500000|2020-11-04 12:05:00|9128.2|9125.8|9124.9|9122.5|9129.1|9126.9|9122|9119.6|473
1604491800000|2020-11-04 12:10:00|9125|9122.6|9118.1|9115.7|9125.7|9123.3|9116.1|9113.7|563
1604492100000|2020-11-04 12:15:00|9118.2|9115.8|9110.7|9108.3|9120|9117.6|9109|9106.6|748
1604492400000|2020-11-04 12:20:00|9110.6|9108.2|9108.1|9105.7|9113.6|9111.2|9107.1|9104.7|836
1604492700000|2020-11-04 12:25:00|9108|9105.6|9108.9|9106.5|9110.6|9108.2|9104.5|9102.1|669
1604493000000|2020-11-04 12:30:00|9108.8|9106.4|9109.6|9107.2|9110.6|9108.2|9104.5|9102.1|690
1604493300000|2020-11-04 12:35:00|9109.1|9107.6|9111.8|9109.4|9112.8|9110.6|9107.8|9105.4|646
1604493600000|2020-11-04 12:40:00|9111.9|9109.5|9114.9|9112.5|9123.4|9121|9110.9|9108.5|880
1604493900000|2020-11-04 12:45:00|9115.3|9112.9|9114.5|9112.1|9116.8|9114.4|9110.4|9108|645
1604494200000|2020-11-04 12:50:00|9114.4|9112|9107.6|9105.2|9114.4|9112|9104.9|9102.5|621
1604494500000|2020-11-04 12:55:00|9107.4|9105|9104.9|9103.4|9111|9108.6|9104.9|9102.9|755
1604494800000|2020-11-04 13:00:00|9105.4|9103|9105.9|9103.5|9109.9|9107.5|9103.8|9101.6|617
1604495100000|2020-11-04 13:05:00|9106|9103.6|9110.4|9108|9111.6|9109.2|9105.2|9102.8|615
1604495400000|2020-11-04 13:10:00|9110.5|9108.1|9110.7|9106.2|9113.8|9111.4|9109.4|9106.2|632
1604495700000|2020-11-04 13:15:00|9110.9|9106.9|9105.5|9103.1|9112.4|9108.3|9102.4|9100|686
1604496000000|2020-11-04 13:20:00|9105.6|9103.2|9107.5|9105.1|9111.2|9108.8|9103.9|9101.5|823
1604496300000|2020-11-04 13:25:00|9107.4|9105|9105.4|9103|9110.3|9107.9|9104.9|9102.5|587
1604496600000|2020-11-04 13:30:00|9105.3|9102.9|9108|9105.6|9110.9|9108.5|9105.3|9102.9|679
1604496900000|2020-11-04 13:35:00|9108.2|9105.8|9114.9|9112.5|9120.6|9118.2|9107.7|9105.3|783
1604497200000|2020-11-04 13:40:00|9114.8|9112.4|9113.9|9111.5|9116.6|9114.2|9112.9|9110.5|517
1604497500000|2020-11-04 13:45:00|9114|9111.6|9115.5|9113.1|9115.7|9113.3|9111.3|9108.9|676
1604497800000|2020-11-04 13:50:00|9115.6|9113.2|9117.2|9114.8|9118|9115.6|9113|9110.6|583
1604498100000|2020-11-04 13:55:00|9117.1|9114.7|9118|9115.6|9119.8|9117.4|9114|9111.6|548
1604498400000|2020-11-04 14:00:00|9117.9|9115.5|9114.3|9111.9|9118.5|9116.1|9113.5|9111.1|398
1604498700000|2020-11-04 14:05:00|9114.4|9112|9117.5|9116|9118.3|9116.2|9114.4|9112|520
1604499000000|2020-11-04 14:10:00|9117.6|9116.1|9120.4|9118|9122.4|9120|9117.6|9115.6|500
1604499300000|2020-11-04 14:15:00|9120.5|9118.1|9123|9120.6|9124|9122|9119.6|9117.2|536
1604499600000|2020-11-04 14:20:00|9123.1|9120.7|9125.5|9123.1|9125.6|9123.2|9121.9|9119.5|452
1604499900000|2020-11-04 14:25:00|9125.4|9123|9129.8|9127.4|9131.3|9129.2|9124.1|9121.7|432
1604500200000|2020-11-04 14:30:00|9129.9|9127.5|9128.6|9126.2|9131.1|9128.7|9127.1|9124.8|571
1604500500000|2020-11-04 14:35:00|9128.5|9126.1|9134.3|9131.9|9135.6|9133.2|9126.3|9123.9|573
1604500800000|2020-11-04 14:40:00|9134.4|9132|9134.3|9131.9|9138|9135.6|9132.8|9130.4|498
1604501100000|2020-11-04 14:45:00|9134.1|9131.7|9126.7|9124.3|9135.4|9133|9126.4|9124|542
1604501400000|2020-11-04 14:50:00|9126.6|9124.2|9130.2|9127.8|9134.9|9132.6|9125.7|9123.8|685
1604501700000|2020-11-04 14:55:00|9130.3|9127.9|9129|9124|9130.6|9128.2|9123.5|9121.1|735
1604502000000|2020-11-04 15:00:00|9129.3|9124.3|9120.2|9117.8|9129.5|9124.5|9118.3|9115.9|841
1604502300000|2020-11-04 15:05:00|9120.5|9118.1|9127|9124.6|9127.4|9125|9119.8|9117.7|576
1604502600000|2020-11-04 15:10:00|9127.1|9124.7|9126.3|9123.9|9130.7|9128.3|9124.9|9123|665
1604502900000|2020-11-04 15:15:00|9126.1|9123.7|9122.9|9120.5|9128.2|9125.8|9122.8|9120.4|462
1604503200000|2020-11-04 15:20:00|9122.8|9120.4|9123.6|9121.2|9125.7|9123.3|9122|9119.6|464
1604503500000|2020-11-04 15:25:00|9123.5|9121.1|9125.5|9123.1|9127.2|9125|9122.6|9120.2|592
1604503800000|2020-11-04 15:30:00|9125.6|9123.2|9120.4|9118|9126.6|9124.2|9119.8|9117.4|594
1604504100000|2020-11-04 15:35:00|9120.2|9117.8|9125.4|9123|9125.7|9123.3|9119.7|9117.3|534
1604504400000|2020-11-04 15:40:00|9125.3|9122.9|9120.5|9118.1|9125.7|9123.3|9119.8|9117.4|558
1604504700000|2020-11-04 15:45:00|9120.3|9117.9|9128.3|9125.9|9129.3|9126.9|9118.7|9116.3|711
1604505000000|2020-11-04 15:50:00|9128.4|9126|9123.9|9121.5|9129.6|9127.2|9122.5|9120.1|726
1604505300000|2020-11-04 15:55:00|9124|9121.6|9120.1|9117.7|9124.9|9122.5|9118.7|9116.3|666
1604505600000|2020-11-04 16:00:00|9120.3|9117.9|9117.7|9115.3|9121.2|9118.8|9115.4|9113|691
1604505900000|2020-11-04 16:05:00|9117.6|9115.2|9121.5|9119.1|9122|9119.6|9116.6|9114.5|479
1604506200000|2020-11-04 16:10:00|9121.6|9119.2|9120|9117.6|9123.2|9120.8|9119.2|9116.8|634
1604506500000|2020-11-04 16:15:00|9120.1|9117.7|9118.9|9116.5|9123.5|9121.1|9117.7|9115.3|527
1604506800000|2020-11-04 16:20:00|9119|9116.6|9119.3|9116.9|9119.6|9117.2|9116.7|9114.3|533
1604507100000|2020-11-04 16:25:00|9119.4|9117|9118.7|9116.3|9119.8|9117.4|9116.2|9113.8|522
1604507400000|2020-11-04 16:30:00|9118.6|9116.2|9122.1|9119.7|9123|9121.1|9115.9|9113.5|568
1604507700000|2020-11-04 16:35:00|9122|9119.6|9116.6|9114.2|9122|9119.6|9114.8|9112.4|612
1604508000000|2020-11-04 16:40:00|9116.5|9114.1|9119|9116.6|9119.6|9117.2|9114.2|9111.8|586
1604508300000|2020-11-04 16:45:00|9118.9|9116.5|9112.2|9109.8|9119.3|9117|9111.8|9109.4|502
1604508600000|2020-11-04 16:50:00|9112.1|9109.7|9111.9|9109.5|9114.8|9112.4|9110.8|9108.4|547
1604508900000|2020-11-04 16:55:00|9112|9109.6|9109.1|9106.7|9112.5|9110.1|9105.8|9103.4|750
1604509200000|2020-11-04 17:00:00|9108.9|9106.5|9116.3|9113.9|9116.3|9113.9|9108.5|9106.1|619
1604509500000|2020-11-04 17:05:00|9116.2|9113.8|9118.3|9115.9|9118.8|9116.4|9115.5|9113.1|546
1604509800000|2020-11-04 17:10:00|9118.4|9116|9123.5|9121.1|9125.9|9123.5|9118.1|9115.7|519
1604510100000|2020-11-04 17:15:00|9123.6|9121.2|9122.4|9120|9125.6|9123.2|9121.9|9119.5|590
1604510400000|2020-11-04 17:20:00|9122.3|9119.9|9119.5|9117.1|9123.1|9120.7|9119.3|9116.9|495
1604510700000|2020-11-04 17:25:00|9119.6|9117.2|9121.7|9119.3|9121.8|9119.6|9118.3|9115.9|425
1604511000000|2020-11-04 17:30:00|9121.4|9119|9120.1|9117.7|9123.9|9121.6|9119.5|9117.1|423
1604511300000|2020-11-04 17:35:00|9119.9|9117.5|9123.8|9121.4|9123.9|9121.5|9119.6|9117.2|438
1604511600000|2020-11-04 17:40:00|9123.7|9121.3|9126.8|9124.4|9126.9|9124.5|9122.5|9120.4|409
1604511900000|2020-11-04 17:45:00|9126.9|9124.5|9126.5|9124.1|9128.2|9125.8|9125|9122.6|393
1604512200000|2020-11-04 17:50:00|9126.6|9124.2|9128.6|9126.2|9130.5|9128.1|9126.1|9123.7|448
1604512500000|2020-11-04 17:55:00|9128.7|9126.3|9127.2|9124.8|9129.2|9126.8|9126.8|9124.4|412
1604512800000|2020-11-04 18:00:00|9127.3|9124.9|9129.1|9126.7|9130.2|9128.2|9127.2|9124.8|371
1604513100000|2020-11-04 18:05:00|9129.2|9126.8|9127.6|9125.2|9130.5|9128.1|9126.7|9124.3|338
1604513400000|2020-11-04 18:10:00|9127.5|9125.1|9128.9|9126.5|9130.4|9128|9127.5|9125.1|356
1604513700000|2020-11-04 18:15:00|9128.8|9126.4|9128.8|9126.4|9129.8|9127.6|9128|9125.6|343
1604514000000|2020-11-04 18:20:00|9128.6|9126.2|9129.2|9126.8|9130.3|9127.9|9128.6|9126.2|292
1604514300000|2020-11-04 18:25:00|9128.7|9126.3|9127.7|9125.3|9130.7|9128.3|9127.2|9124.8|378
1604514600000|2020-11-04 18:30:00|9127.8|9125.4|9128.5|9126.1|9129.5|9127.1|9127.1|9124.7|376
1604514900000|2020-11-04 18:35:00|9128.4|9126|9126.7|9124.3|9128.7|9126.5|9125.9|9123.5|408
1604515200000|2020-11-04 18:40:00|9126.8|9124.4|9128.8|9126.4|9129.6|9127.3|9126.1|9123.7|372
1604515500000|2020-11-04 18:45:00|9128.7|9126.3|9127.9|9125.5|9129|9126.8|9126.6|9124.6|413
1604515800000|2020-11-04 18:50:00|9127.8|9125.4|9125.6|9123.2|9128.4|9126.4|9124|9122|412
1604516100000|2020-11-04 18:55:00|9125.5|9123.1|9125.7|9124.2|9127.3|9124.9|9125.2|9122.8|309
1604516400000|2020-11-04 19:00:00|9126|9123.6|9127.4|9125|9127.6|9125.5|9124.8|9122.9|411
1604516700000|2020-11-04 19:05:00|9127.3|9124.9|9126.9|9124.5|9128|9125.6|9126.4|9124.2|293
1604517000000|2020-11-04 19:10:00|9127|9124.6|9128.3|9125.9|9128.5|9126.5|9126.1|9123.7|198
1604517300000|2020-11-04 19:15:00|9128.2|9125.8|9129.7|9127.3|9130.7|9128.4|9127.8|9125.4|313
1604517600000|2020-11-04 19:20:00|9129.6|9127.2|9130.4|9128|9130.5|9128.1|9128.2|9126.2|238
1604517900000|2020-11-04 19:25:00|9130.3|9127.9|9130.7|9128.3|9131|9128.9|9129.8|9127.8|185
1604518200000|2020-11-04 19:30:00|9130.8|9128.4|9131.7|9129.3|9131.9|9129.9|9130.2|9127.9|233
1604518500000|2020-11-04 19:35:00|9131.6|9129.2|9130.9|9128.5|9132.7|9130.3|9130.2|9127.9|240
1604518800000|2020-11-04 19:40:00|9130.7|9128.3|9130.4|9128|9131.3|9128.9|9129.5|9127.1|195
1604519100000|2020-11-04 19:45:00|9130.3|9127.9|9129.5|9127.1|9130.5|9128.1|9129.1|9127|181
1604519400000|2020-11-04 19:50:00|9129.4|9127|9126.7|9124.3|9129.5|9127.1|9125.6|9123.2|219
1604519700000|2020-11-04 19:55:00|9126.8|9124.4|9124.4|9122|9127.8|9125.4|9123.6|9121.2|368
1604520000000|2020-11-04 20:00:00|9124.5|9122.1|9122.2|9119.8|9124.5|9122.1|9120.8|9118.4|386
1604520300000|2020-11-04 20:05:00|9122.1|9119.7|9120.5|9118.1|9123.5|9121.1|9120|9117.9|301
1604520600000|2020-11-04 20:10:00|9120.6|9118.2|9119.6|9117.2|9122|9119.6|9119.2|9116.8|309
1604520900000|2020-11-04 20:15:00|9119.7|9117.3|9122|9119.6|9122.2|9120.3|9119.5|9117.1|312
1604521200000|2020-11-04 20:20:00|9121.9|9119.5|9120.3|9117.9|9122.2|9120.3|9120|9117.6|286
1604521500000|2020-11-04 20:25:00|9120.4|9118|9122.8|9120.4|9123|9120.6|9119.9|9117.5|229
1604521800000|2020-11-04 20:30:00|9122.7|9120.3|9123.1|9120.7|9123.7|9121.4|9121.5|9119.4|392
1604522100000|2020-11-04 20:35:00|9123.2|9120.8|9122.3|9119.9|9123.4|9121.2|9121.1|9118.7|259
1604522400000|2020-11-04 20:40:00|9122.4|9120|9120.4|9118|9122.7|9120.3|9119.9|9117.5|254
1604522700000|2020-11-04 20:45:00|9120.8|9118.4|9121.3|9118.9|9122.2|9120.3|9120.6|9118.2|268
1604523000000|2020-11-04 20:50:00|9121.2|9118.8|9122.9|9120.5|9123.4|9121.5|9120|9117.6|377
1604523300000|2020-11-04 20:55:00|9122.8|9120.4|9125.7|9123.3|9127|9124.8|9122.7|9120.4|550
1604523600000|2020-11-04 21:00:00|9125.8|9123.4|9122.8|9120.4|9125.9|9123.5|9120.3|9117.9|291
1604523900000|2020-11-04 21:05:00|9122.7|9120.3|9123.6|9121.2|9123.8|9121.4|9122.7|9120.3|127
1604524200000|2020-11-04 21:10:00|9123.5|9121.1|9122.7|9120.3|9123.8|9121.4|9122.6|9120.2|107
1604524500000|2020-11-04 21:15:00|9122.8|9120.4|9122.6|9120.2|9122.9|9120.5|9122.2|9119.8|100
1604524800000|2020-11-04 21:20:00|9122.5|9120.1|9122.7|9120.3|9123.3|9120.9|9122.1|9119.7|94
1604525100000|2020-11-04 21:25:00|9122.6|9120.2|9122|9119.6|9122.7|9120.3|9121.3|9119.1|91
1604525400000|2020-11-04 21:30:00|9122.2|9119.8|9122.2|9119.8|9122.5|9120.1|9121.9|9119.5|67
1604525700000|2020-11-04 21:35:00|9121.9|9119.5|9121.9|9119.5|9122.4|9120.2|9121.7|9119.5|67
1604526000000|2020-11-04 21:40:00|9122|9119.6|9121.7|9119.3|9122.6|9120.2|9121.2|9118.8|148
1604526300000|2020-11-04 21:45:00|9121.6|9119.2|9121.3|9118.9|9122|9119.6|9120.2|9117.8|138
1604526600000|2020-11-04 21:50:00|9121.4|9119|9121.3|9118.9|9121.4|9119|9120.2|9117.8|108
1604526900000|2020-11-04 21:55:00|9121.2|9118.8|9123.9|9118.9|9125.3|9120.9|9120.9|9117.8|214
1604527200000|2020-11-04 22:00:00|9123.3|9118.3|9118.8|9113.8|9123.9|9118.9|9117.8|9112.8|23
1604527500000|2020-11-04 22:05:00|9118|9113|9119.7|9114.7|9121.6|9116.6|9116.3|9111.3|123
1604527800000|2020-11-04 22:10:00|9118.7|9113.7|9117.6|9112.6|9119.8|9114.8|9116.4|9111.4|142
1604528100000|2020-11-04 22:15:00|9117.7|9112.7|9117.8|9112.8|9119.2|9114.2|9115.1|9110.1|164
1604528400000|2020-11-04 22:20:00|9117.3|9112.3|9117.4|9112.4|9118.4|9113.4|9115.9|9110.9|137
1604528700000|2020-11-04 22:25:00|9117.6|9112.6|9118.5|9113.5|9121|9116|9115.9|9110.9|143
1604529000000|2020-11-04 22:30:00|9117.8|9112.8|9120.2|9115.2|9122|9117|9117.8|9112.8|300
1604529300000|2020-11-04 22:35:00|9119.6|9114.6|9120.5|9115.5|9122.6|9117.6|9118|9113|318
1604529600000|2020-11-04 22:40:00|9119.2|9114.2|9123.1|9118.1|9124.2|9119.2|9118.5|9113.5|369
1604529900000|2020-11-04 22:45:00|9122.4|9117.4|9122.3|9117.3|9125.7|9120.7|9121.2|9116.2|530
1604530200000|2020-11-04 22:50:00|9122.4|9117.4|9125.8|9120.8|9127.7|9122.7|9121.4|9116.4|540
1604530500000|2020-11-04 22:55:00|9125.5|9120.5|9132.5|9127.5|9137.3|9132.3|9124.2|9119.2|1006
1604530800000|2020-11-04 23:00:00|9132.4|9127.4|9130.1|9126.5|9136|9131|9129.6|9125.7|411
1604531100000|2020-11-04 23:05:00|9130.2|9126.4|9126.5|9123.8|9130.9|9126.9|9126.3|9122.3|333
1604531400000|2020-11-04 23:10:00|9126.6|9123.7|9123.5|9121|9127.4|9124.5|9122.8|9119.3|318
1604531700000|2020-11-04 23:15:00|9123.4|9121.1|9118.6|9116.2|9123.5|9121.1|9118.6|9116|198
1604532000000|2020-11-04 23:20:00|9118.7|9116.3|9114.7|9112.3|9119.1|9116.7|9114.6|9112.2|203
1604532300000|2020-11-04 23:25:00|9114.9|9112.2|9116.9|9114.5|9117.1|9114.7|9114.5|9112.1|106
1604532600000|2020-11-04 23:30:00|9116.8|9114.4|9116.3|9113.9|9116.9|9114.5|9115.9|9113.5|94
1604532900000|2020-11-04 23:35:00|9116.4|9114|9118.3|9115.9|9119.2|9116.8|9116.3|9113.9|144
1604533200000|2020-11-04 23:40:00|9118.5|9116.1|9117.8|9115.4|9118.6|9116.2|9117.7|9115.3|104
1604533500000|2020-11-04 23:45:00|9117.9|9115.5|9117.7|9115.3|9117.9|9115.5|9117.6|9115.2|46
1604533800000|2020-11-04 23:50:00|9117.6|9115.2|9116.1|9113.7|9117.7|9115.3|9115.6|9113.2|85
1604534100000|2020-11-04 23:55:00|9116.2|9113.8|9117.8|9115.4|9118|9115.6|9116.1|9113.7|140
1604534400000|2020-11-05 00:00:00|9117.7|9115.3|9113.6|9111.2|9120.2|9117.8|9113.6|9111.2|270
1604534700000|2020-11-05 00:05:00|9113.7|9111.3|9112.7|9110.3|9114.7|9112.3|9112|9109.6|298
1604535000000|2020-11-05 00:10:00|9112.8|9110.4|9111.9|9109.5|9113.1|9110.7|9111.4|9109|179
1604535300000|2020-11-05 00:15:00|9111.8|9109.4|9111.4|9109|9111.9|9109.5|9109.9|9107.5|179
1604535600000|2020-11-05 00:20:00|9111.5|9109.1|9113.2|9110.8|9113.6|9111.2|9111.2|9108.8|170
1604535900000|2020-11-05 00:25:00|9113.1|9110.7|9111.1|9108.7|9113.2|9110.8|9110.9|9108.7|107
1604536200000|2020-11-05 00:30:00|9111|9108.6|9113.8|9111.4|9114.1|9111.9|9110.3|9107.9|227
1604536500000|2020-11-05 00:35:00|9113.9|9111.5|9113.6|9111.2|9114.5|9112.1|9113.1|9110.7|144
1604536800000|2020-11-05 00:40:00|9113.7|9111.3|9113|9110.6|9114.2|9111.8|9111.6|9109.4|195
1604537100000|2020-11-05 00:45:00|9113.1|9110.7|9114.8|9112.4|9114.8|9112.7|9112.9|9110.5|160
1604537400000|2020-11-05 00:50:00|9114.7|9112.3|9115.4|9113|9116|9113.6|9113.3|9110.9|230
1604537700000|2020-11-05 00:55:00|9115.5|9113.1|9115.4|9113|9116.2|9113.8|9113.8|9111.4|258
1604538000000|2020-11-05 01:00:00|9115.3|9112.9|9117.2|9114.8|9117.3|9115.3|9113.4|9111|405
1604538300000|2020-11-05 01:05:00|9117.1|9114.7|9121|9118.6|9121.2|9118.8|9116.7|9114.3|371
1604538600000|2020-11-05 01:10:00|9121.1|9118.7|9120.6|9118.2|9121.9|9119.5|9119.7|9117.3|360
1604538900000|2020-11-05 01:15:00|9120.5|9118.1|9118.1|9115.7|9120.7|9118.3|9118|9115.6|335
1604539200000|2020-11-05 01:20:00|9118.3|9115.9|9117.2|9114.8|9118.4|9116|9116.3|9113.9|349
1604539500000|2020-11-05 01:25:00|9117.3|9114.9|9115.7|9113.3|9117.4|9115|9115.1|9112.7|333
1604539800000|2020-11-05 01:30:00|9115.9|9113.5|9115.6|9113.2|9118|9116|9115.2|9113.2|452
1604540100000|2020-11-05 01:35:00|9115.7|9113.3|9118.6|9116.2|9119.2|9117.4|9115.4|9113|455
1604540400000|2020-11-05 01:40:00|9118.7|9116.3|9118.2|9115.8|9119.4|9117.2|9117.2|9114.8|308
1604540700000|2020-11-05 01:45:00|9118.1|9115.7|9118.7|9116.3|9118.9|9116.5|9117|9114.6|260
1604541000000|2020-11-05 01:50:00|9118.4|9116|9118.2|9115.8|9119.1|9116.7|9117.4|9115|232
1604541300000|2020-11-05 01:55:00|9118.1|9115.7|9118.3|9115.9|9118.9|9116.6|9117.1|9114.7|216
1604541600000|2020-11-05 02:00:00|9118.2|9115.8|9117.4|9115|9118.9|9116.6|9116.9|9114.5|241
1604541900000|2020-11-05 02:05:00|9117.5|9115.1|9122.1|9119.7|9122.6|9120.2|9117.4|9115|296
1604542200000|2020-11-05 02:10:00|9122.3|9119.9|9122.1|9119.7|9123.1|9120.9|9120.6|9118.4|284
1604542500000|2020-11-05 02:15:00|9122.2|9119.8|9125.5|9123.1|9125.5|9123.1|9121.5|9119.1|215
1604542800000|2020-11-05 02:20:00|9125.4|9123|9126.9|9124.5|9127.4|9125.2|9125.3|9123|249
1604543100000|2020-11-05 02:25:00|9126.8|9124.4|9123.1|9120.7|9126.8|9124.4|9122.7|9120.3|173
1604543400000|2020-11-05 02:30:00|9123.2|9120.8|9121|9119.5|9123.5|9121.1|9120.9|9118.9|221
1604543700000|2020-11-05 02:35:00|9121.1|9119.6|9119.3|9116.9|9121.5|9119.6|9117.7|9115.8|263
1604544000000|2020-11-05 02:40:00|9119.2|9116.8|9116.5|9114.1|9119.4|9117|9115.9|9113.9|214
1604544300000|2020-11-05 02:45:00|9116.4|9114|9117.7|9115.3|9118.8|9117|9116|9113.9|236
1604544600000|2020-11-05 02:50:00|9117.8|9115.4|9117|9114.6|9118.6|9116.4|9116.3|9114.1|224
1604544900000|2020-11-05 02:55:00|9117.1|9114.7|9114.7|9112.3|9117.1|9114.7|9114.6|9112.2|180
1604545200000|2020-11-05 03:00:00|9114.6|9112.2|9114|9111.6|9115.1|9112.7|9113.8|9111.4|149
1604545500000|2020-11-05 03:05:00|9114.4|9112|9115.5|9113.1|9115.6|9113.2|9114.2|9111.8|109
1604545800000|2020-11-05 03:10:00|9115.6|9113.2|9117|9114.6|9117.9|9115.5|9115.4|9113|153
1604546100000|2020-11-05 03:15:00|9116.8|9114.4|9115.2|9112.8|9117.4|9115|9115|9112.7|165
1604546400000|2020-11-05 03:20:00|9115.1|9112.7|9113.4|9111|9115.6|9113.4|9112.3|9110.3|234
1604546700000|2020-11-05 03:25:00|9113.3|9110.9|9114.2|9111.8|9114.9|9112.5|9113.3|9110.9|142
1604547000000|2020-11-05 03:30:00|9114.4|9112|9114.6|9112.2|9115.1|9113.2|9113.9|9111.5|161
1604547300000|2020-11-05 03:35:00|9114.4|9112|9114.4|9112|9116.4|9114|9114|9111.6|174
1604547600000|2020-11-05 03:40:00|9113.9|9111.5|9112.2|9109.8|9114.1|9111.7|9112.1|9109.7|283
1604547900000|2020-11-05 03:45:00|9112.1|9109.7|9113.1|9110.7|9114.2|9111.8|9111.9|9109.5|142
1604548200000|2020-11-05 03:50:00|9113|9110.6|9114.1|9111.7|9114.3|9111.9|9112.9|9110.5|201
1604548500000|2020-11-05 03:55:00|9114|9111.6|9113.6|9111.2|9114.6|9112.2|9113.5|9111.1|118
1604548800000|2020-11-05 04:00:00|9113.3|9110.9|9113.1|9110.7|9113.9|9111.5|9112.7|9110.3|136
1604549100000|2020-11-05 04:05:00|9113|9110.6|9113.6|9111.2|9114.1|9111.7|9113|9110.6|120
1604549400000|2020-11-05 04:10:00|9113.5|9111.1|9112.8|9110.4|9114.3|9111.9|9112.7|9110.3|122
1604549700000|2020-11-05 04:15:00|9112.7|9110.3|9112.2|9109.8|9112.9|9110.5|9111.9|9109.5|104
1604550000000|2020-11-05 04:20:00|9112.3|9109.9|9113.4|9111|9114.1|9111.7|9111.9|9109.5|153
1604550300000|2020-11-05 04:25:00|9113.5|9111.1|9113.6|9111.2|9113.8|9111.4|9112.1|9110.2|184
1604550600000|2020-11-05 04:30:00|9113.7|9111.3|9111.3|9108.9|9113.9|9111.5|9111.1|9108.7|197
1604550900000|2020-11-05 04:35:00|9111.4|9109|9110.2|9107.8|9111.4|9109|9109.3|9106.9|126
1604551200000|2020-11-05 04:40:00|9110.1|9107.7|9111.9|9109.5|9112.2|9109.8|9109.5|9107.1|174
1604551500000|2020-11-05 04:45:00|9112|9109.6|9112.7|9110.3|9112.8|9110.4|9111.4|9109|166
1604551800000|2020-11-05 04:50:00|9112.6|9110.2|9112.1|9109.7|9113.2|9110.8|9112|9109.6|125
1604552100000|2020-11-05 04:55:00|9112|9109.6|9112.4|9110|9112.9|9110.8|9111.9|9109.5|134
1604552400000|2020-11-05 05:00:00|9112.5|9110.1|9112.9|9110.5|9113.5|9111.3|9111.7|9109.5|220
1604552700000|2020-11-05 05:05:00|9112.8|9110.4|9111.9|9109.5|9113.2|9110.8|9111.3|9108.9|200
1604553000000|2020-11-05 05:10:00|9111.8|9109.4|9113|9110.6|9114|9111.6|9111.4|9109.2|229
1604553300000|2020-11-05 05:15:00|9113.1|9110.7|9112|9109.6|9113.3|9110.9|9111.5|9109.1|147
1604553600000|2020-11-05 05:20:00|9112.1|9109.7|9112.1|9109.7|9112.6|9110.3|9111.7|9109.5|114
1604553900000|2020-11-05 05:25:00|9112|9109.6|9111.6|9109.2|9112.2|9110.3|9110.9|9108.8|209
1604554200000|2020-11-05 05:30:00|9111.5|9109.1|9111.5|9109.1|9112.3|9109.9|9110.8|9108.8|166
1604554500000|2020-11-05 05:35:00|9111.4|9109|9110.4|9108|9111.5|9109.3|9109.5|9107.1|157
1604554800000|2020-11-05 05:40:00|9110.6|9108.2|9110.5|9108.1|9111.3|9108.9|9110.3|9108|147
1604555100000|2020-11-05 05:45:00|9110.6|9108.2|9111.1|9108.7|9111.7|9109.3|9110.1|9107.7|180
1604555400000|2020-11-05 05:50:00|9111|9108.6|9110.4|9108|9111.5|9109.1|9110.2|9107.9|170
1604555700000|2020-11-05 05:55:00|9110.3|9107.9|9112.1|9109.7|9112.2|9109.8|9109.3|9106.9|245
1604556000000|2020-11-05 06:00:00|9112.2|9109.8|9112.1|9109.7|9112.2|9109.8|9110.3|9107.9|273
1604556300000|2020-11-05 06:05:00|9112.2|9109.8|9112.4|9110|9113|9110.9|9111.9|9109.5|162
1604556600000|2020-11-05 06:10:00|9112.3|9109.9|9111.3|9108.9|9112.9|9110.6|9110.4|9108|205
1604556900000|2020-11-05 06:15:00|9111.4|9109|9112.9|9110.5|9113|9110.6|9110.6|9108.2|227
1604557200000|2020-11-05 06:20:00|9112.8|9110.4|9110.6|9108.2|9112.9|9110.5|9110.4|9108|139
1604557500000|2020-11-05 06:25:00|9110.5|9108.1|9109|9106.6|9110.7|9108.6|9108.7|9106.3|115
1604557800000|2020-11-05 06:30:00|9108.7|9106.3|9109.5|9107.1|9110.4|9108|9108.7|9106.3|134
1604558100000|2020-11-05 06:35:00|9109.6|9107.2|9109.6|9107.2|9110.8|9108.4|9109|9106.6|179
1604558400000|2020-11-05 06:40:00|9109.7|9107.3|9113|9110.6|9113.1|9110.7|9109.5|9107.1|256
1604558700000|2020-11-05 06:45:00|9113.2|9110.8|9112.2|9109.8|9113.9|9111.5|9112.1|9109.7|177
1604559000000|2020-11-05 06:50:00|9112.1|9109.7|9114.8|9112.4|9115.4|9113|9112.1|9109.7|165
1604559300000|2020-11-05 06:55:00|9114.7|9112.3|9115|9112.6|9115.4|9113|9113.6|9111.2|194
1604559600000|2020-11-05 07:00:00|9115.1|9112.7|9113|9110.6|9117.2|9114.8|9110.6|9108.2|761
1604559900000|2020-11-05 07:05:00|9112.9|9110.5|9118.2|9115.8|9118.2|9115.8|9112.6|9110.2|458
1604560200000|2020-11-05 07:10:00|9118.3|9115.9|9116.2|9113.8|9119|9116.6|9115.7|9113.3|464
1604560500000|2020-11-05 07:15:00|9116.3|9113.9|9111.4|9109|9117|9114.6|9110.1|9108|457
1604560800000|2020-11-05 07:20:00|9111.3|9108.9|9106.5|9104.1|9113.5|9111.2|9106.4|9104|493
1604561100000|2020-11-05 07:25:00|9106.4|9104|9105.5|9103.1|9108.7|9106.3|9103|9100.6|506
1604561400000|2020-11-05 07:30:00|9105.4|9103|9109.2|9106.8|9109.3|9106.9|9104.4|9102.4|715
1604561700000|2020-11-05 07:35:00|9109.3|9106.9|9108.1|9105.7|9109.6|9107.2|9106|9103.9|510
1604562000000|2020-11-05 07:40:00|9108.2|9105.8|9108.3|9105.9|9109.7|9107.3|9105.9|9103.5|423
1604562300000|2020-11-05 07:45:00|9108.4|9106|9106.5|9104.1|9108.9|9107|9105.7|9103.6|474
1604562600000|2020-11-05 07:50:00|9106.3|9103.9|9106.6|9104.2|9108.9|9106.5|9106|9103.9|396
1604562900000|2020-11-05 07:55:00|9106.5|9104.1|9101.9|9099.5|9107.8|9105.6|9101.5|9099.1|533
1604563200000|2020-11-05 08:00:00|9102|9099.6|9106.2|9103.8|9108.7|9106.6|9102|9099.6|635
1604563500000|2020-11-05 08:05:00|9106.1|9103.7|9103.4|9101|9106.2|9103.8|9102.1|9100|545
1604563800000|2020-11-05 08:10:00|9103.3|9100.9|9100.4|9098|9103.8|9101.4|9099.4|9097|415
1604564100000|2020-11-05 08:15:00|9100.5|9098.1|9095.4|9093|9101.8|9099.9|9092.8|9090.4|480
1604564400000|2020-11-05 08:20:00|9095.5|9093.1|9092.2|9089.8|9097.1|9094.7|9090|9087.8|516
1604564700000|2020-11-05 08:25:00|9092.3|9089.9|9095.3|9092.9|9096.8|9094.4|9091.4|9089.3|475
1604565000000|2020-11-05 08:30:00|9095.1|9092.7|9098.8|9096.4|9100.2|9098.1|9095|9092.6|435
1604565300000|2020-11-05 08:35:00|9098.7|9096.3|9099.1|9096.7|9101.4|9099|9097.5|9095.1|432
1604565600000|2020-11-05 08:40:00|9099.2|9096.8|9100.4|9098|9101.4|9099|9096|9093.6|483
1604565900000|2020-11-05 08:45:00|9100.5|9098.1|9098.6|9096.2|9100.6|9098.2|9097.2|9094.8|417
1604566200000|2020-11-05 08:50:00|9098.7|9096.3|9099.9|9097.5|9099.9|9097.7|9096.3|9093.9|346
1604566500000|2020-11-05 08:55:00|9099.7|9097.3|9097.5|9095.1|9100|9097.6|9096.1|9093.9|358
1604566800000|2020-11-05 09:00:00|9097.7|9095.3|9098.5|9096.1|9102.2|9100.2|9096.9|9094.5|410
1604567100000|2020-11-05 09:05:00|9098.3|9095.9|9094.4|9092|9098.7|9096.6|9092.9|9090.8|371
1604567400000|2020-11-05 09:10:00|9094.5|9092.1|9093.7|9092.2|9095.3|9092.9|9091.6|9089.2|408
1604567700000|2020-11-05 09:15:00|9093.8|9092.3|9097.3|9094.9|9097.3|9094.9|9093.7|9091.3|407
1604568000000|2020-11-05 09:20:00|9097.2|9094.8|9098.8|9096.4|9100.5|9098.3|9096.8|9094.4|348
1604568300000|2020-11-05 09:25:00|9098.5|9096.1|9096.2|9093.8|9101.3|9098.9|9094.9|9092.5|338
1604568600000|2020-11-05 09:30:00|9096.1|9093.7|9093.7|9091.3|9097.9|9095.5|9092.8|9090.4|385
1604568900000|2020-11-05 09:35:00|9093.6|9091.2|9092.2|9089.8|9096.4|9094.3|9090.7|9088.3|446
1604569200000|2020-11-05 09:40:00|9092.1|9089.7|9086|9083.6|9092.8|9090.4|9085.6|9083.2|458
1604569500000|2020-11-05 09:45:00|9085.9|9083.5|9083.7|9081.3|9088.1|9086|9083|9081.2|413
1604569800000|2020-11-05 09:50:00|9082.5|9081|9079.7|9077.3|9083.8|9081.5|9078.9|9077|400
1604570100000|2020-11-05 09:55:00|9079.8|9077.4|9078.8|9076.4|9079.8|9077.6|9073.4|9071.2|461
1604570400000|2020-11-05 10:00:00|9078.9|9076.5|9081.2|9078.8|9082.7|9080.7|9078|9075.6|433
1604570700000|2020-11-05 10:05:00|9081.3|9078.9|9082.6|9080.2|9082.6|9080.2|9078.6|9076.3|393
1604571000000|2020-11-05 10:10:00|9082.5|9080.1|9081.5|9079.1|9082.6|9080.2|9080.3|9077.9|481
1604571300000|2020-11-05 10:15:00|9081.6|9079.2|9077.9|9076.4|9084.5|9082.2|9077.8|9076|468
1604571600000|2020-11-05 10:20:00|9077.3|9075.8|9072.2|9069.8|9077.9|9075.8|9071.5|9069.5|461
1604571900000|2020-11-05 10:25:00|9072|9069.6|9075.3|9073.8|9075.5|9073.8|9070.9|9068.7|521
1604572200000|2020-11-05 10:30:00|9075.7|9073.3|9075.1|9073.6|9080.5|9078.1|9073.1|9070.7|501
1604572500000|2020-11-05 10:35:00|9075|9073.5|9074.5|9072.1|9077.3|9074.9|9073.2|9071.2|480
1604572800000|2020-11-05 10:40:00|9074|9072.5|9073.9|9071.5|9076.6|9074.2|9071.8|9069.4|483
1604573100000|2020-11-05 10:45:00|9073.8|9071.4|9078.6|9076.2|9079.5|9077.3|9073.8|9071.4|498
1604573400000|2020-11-05 10:50:00|9078.5|9076.1|9074.4|9072.9|9079.2|9076.8|9074.2|9072.3|490
1604573700000|2020-11-05 10:55:00|9074.5|9073|9071|9068.6|9076.8|9074.7|9070.7|9068.3|607
1604574000000|2020-11-05 11:00:00|9071.1|9068.7|9075.9|9073.5|9076|9073.6|9069.6|9067.2|472
1604574300000|2020-11-05 11:05:00|9076|9073.6|9079.3|9076.9|9079.5|9077.1|9073.8|9071.5|614
1604574600000|2020-11-05 11:10:00|9079.4|9077|9075.8|9073.4|9080.3|9077.9|9075|9073|599
1604574900000|2020-11-05 11:15:00|9075.7|9073.3|9073.9|9071.5|9077.5|9075.5|9071.5|9069.1|464
1604575200000|2020-11-05 11:20:00|9074|9071.6|9073|9070.6|9075.8|9073.7|9071.7|9069.8|536
1604575500000|2020-11-05 11:25:00|9073.2|9070.8|9074.3|9071.9|9077.2|9075.3|9073|9070.7|485
1604575800000|2020-11-05 11:30:00|9074.5|9072.1|9074.3|9071.9|9074.9|9072.8|9072.1|9069.8|494
1604576100000|2020-11-05 11:35:00|9074.2|9071.8|9075.5|9073.1|9076.6|9074.5|9071.7|9069.3|380
1604576400000|2020-11-05 11:40:00|9075.6|9073.2|9074.8|9072.4|9075.6|9073.2|9071.8|9069.7|381
1604576700000|2020-11-05 11:45:00|9074.9|9072.5|9072.6|9071.1|9075.6|9073.7|9072.5|9070.5|271
1604577000000|2020-11-05 11:50:00|9072.4|9070.9|9070.3|9067.9|9074.9|9072.9|9069.9|9067.5|421
1604577300000|2020-11-05 11:55:00|9070.1|9067.7|9074.3|9071.9|9075.1|9073.1|9070|9067.6|456
1604577600000|2020-11-05 12:00:00|9074.4|9072|9076.9|9074.5|9078|9075.6|9072.8|9070.6|494
1604577900000|2020-11-05 12:05:00|9076.8|9074.4|9076.3|9073.9|9077|9074.6|9072.4|9070.5|411
1604578200000|2020-11-05 12:10:00|9076.1|9073.7|9075.7|9073.3|9076.7|9074.7|9073.8|9071.7|333
1604578500000|2020-11-05 12:15:00|9075.6|9073.2|9070.8|9068.4|9075.7|9073.3|9070.4|9068.3|501
1604578800000|2020-11-05 12:20:00|9070.7|9068.3|9067.6|9065.2|9071|9068.9|9066.7|9064.8|584
1604579100000|2020-11-05 12:25:00|9067.7|9065.3|9066.9|9064.5|9069.1|9066.9|9065.7|9064|511
1604579400000|2020-11-05 12:30:00|9067.1|9064.7|9065.3|9062.9|9067.4|9065.4|9062.1|9060.4|659
1604579700000|2020-11-05 12:35:00|9064.8|9063.3|9065.1|9062.7|9066.3|9063.9|9062.6|9060.6|553
1604580000000|2020-11-05 12:40:00|9064.4|9062.9|9060.7|9059.2|9066.7|9064.4|9058.9|9056.9|651
1604580300000|2020-11-05 12:45:00|9061|9058.6|9057.5|9055.1|9063.3|9061.1|9057.1|9054.7|601
1604580600000|2020-11-05 12:50:00|9057.4|9055|9059.8|9057.4|9059.9|9057.6|9054|9051.8|749
1604580900000|2020-11-05 12:55:00|9059.7|9057.3|9052.5|9050.1|9061.4|9059|9052.5|9050.1|762
1604581200000|2020-11-05 13:00:00|9052.4|9050|9052.6|9050.2|9056|9053.6|9050|9047.8|580
1604581500000|2020-11-05 13:05:00|9052.5|9050.1|9050.8|9048.4|9054.6|9052.5|9049.2|9047.2|672
1604581800000|2020-11-05 13:10:00|9050.9|9048.5|9047.4|9045|9053.5|9051.1|9045.1|9042.7|805
1604582100000|2020-11-05 13:15:00|9047.5|9045.1|9052.5|9050.1|9054.6|9052.2|9045.2|9043.3|671
1604582400000|2020-11-05 13:20:00|9052.7|9050.3|9052.5|9050.1|9054.6|9052.2|9051|9048.6|502
1604582700000|2020-11-05 13:25:00|9052.4|9050|9054|9049.4|9056.3|9053.9|9052.3|9049|445
1604583000000|2020-11-05 13:30:00|9053.1|9048.1|9053.5|9051.1|9058.2|9055.8|9051.5|9047.6|562
1604583300000|2020-11-05 13:35:00|9053.4|9051|9057.3|9054.9|9057.5|9055.1|9052|9049.6|638
1604583600000|2020-11-05 13:40:00|9057.4|9055|9057.3|9054.9|9060.8|9058.6|9055.1|9052.7|637
1604583900000|2020-11-05 13:45:00|9057.2|9054.8|9057|9054.6|9059.1|9056.9|9052.7|9050.3|522
1604584200000|2020-11-05 13:50:00|9057.1|9054.7|9056.5|9054.1|9058.8|9056.4|9054.3|9051.9|423
1604584500000|2020-11-05 13:55:00|9055.8|9054.3|9057.4|9055|9060.3|9057.9|9054.4|9052.4|593
1604584800000|2020-11-05 14:00:00|9057.5|9055.1|9061|9058.6|9062.3|9060.3|9057.1|9054.7|468
1604585100000|2020-11-05 14:05:00|9061.1|9058.7|9066|9064.5|9067.9|9065.9|9060.6|9058.7|672
1604585400000|2020-11-05 14:10:00|9066.1|9064.6|9065.1|9062.7|9067|9064.6|9064.3|9062|391
1604585700000|2020-11-05 14:15:00|9065|9062.6|9066.8|9064.4|9067.8|9065.8|9063.9|9061.5|342
1604586000000|2020-11-05 14:20:00|9066.7|9064.3|9067.8|9066.3|9070.2|9067.8|9065.5|9063.8|497
1604586300000|2020-11-05 14:25:00|9067.7|9066.2|9062.6|9061.1|9068.8|9066.6|9062.5|9060.1|400
1604586600000|2020-11-05 14:30:00|9062.1|9060.6|9065.1|9062.7|9065.3|9063|9060.8|9058.4|421
1604586900000|2020-11-05 14:35:00|9065|9062.6|9060.1|9058.6|9065.8|9063.4|9060.1|9058.3|437
1604587200000|2020-11-05 14:40:00|9060|9058.5|9062.7|9060.3|9065.9|9063.8|9059.2|9057.3|708
1604587500000|2020-11-05 14:45:00|9062.6|9060.2|9068.7|9067.2|9069.6|9067.2|9060.8|9058.5|712
1604587800000|2020-11-05 14:50:00|9068.8|9067.3|9064.4|9062.9|9069.4|9067.3|9062.9|9061.1|477
1604588100000|2020-11-05 14:55:00|9064.3|9062.8|9063.1|9061.6|9065.1|9063.1|9060.7|9058.3|489
1604588400000|2020-11-05 15:00:00|9063|9061.5|9065.8|9063.4|9066.3|9064.4|9061.6|9060|630
1604588700000|2020-11-05 15:05:00|9065.6|9063.2|9066.3|9063.9|9067.9|9066|9063.6|9062.1|402
1604589000000|2020-11-05 15:10:00|9066.2|9063.8|9070.6|9069.1|9071.7|9069.4|9065.6|9063.7|560
1604589300000|2020-11-05 15:15:00|9070.7|9069.2|9071.1|9069.6|9074.3|9072.4|9068.7|9066.8|656
1604589600000|2020-11-05 15:20:00|9071|9069.5|9074.8|9072.4|9079.4|9077|9070.7|9068.8|639
1604589900000|2020-11-05 15:25:00|9074.7|9072.3|9081.3|9078.9|9084.2|9081.8|9074.2|9072.3|692
1604590200000|2020-11-05 15:30:00|9081.4|9079|9078.9|9076.5|9083|9080.6|9078.3|9075.9|677
1604590500000|2020-11-05 15:35:00|9079|9076.6|9080.2|9077.8|9082.8|9080.4|9078.9|9076.5|527
1604590800000|2020-11-05 15:40:00|9080.1|9077.7|9073.3|9070.9|9080.7|9078.3|9072.1|9070|583
1604591100000|2020-11-05 15:45:00|9073.4|9071|9073.6|9071.2|9075.4|9073|9071.8|9069.4|554
1604591400000|2020-11-05 15:50:00|9073.5|9071.1|9069.1|9066.7|9073.8|9071.4|9068.9|9066.5|505
1604591700000|2020-11-05 15:55:00|9069.2|9066.8|9063|9060.6|9069.8|9067.6|9061.4|9059.5|735
1604592000000|2020-11-05 16:00:00|9062.1|9060.7|9063.3|9060.9|9064.3|9061.9|9059.5|9057.8|576
1604592300000|2020-11-05 16:05:00|9063.2|9060.8|9062.7|9060.3|9067.7|9065.8|9061.2|9059.1|518
1604592600000|2020-11-05 16:10:00|9062.6|9060.2|9066.9|9064.5|9068.3|9065.9|9062.4|9060.1|522
1604592900000|2020-11-05 16:15:00|9067.1|9064.7|9060.8|9059.3|9067.4|9065.2|9060.5|9058.6|406
1604593200000|2020-11-05 16:20:00|9060.7|9059.2|9058.3|9056.8|9061.3|9059.4|9057.3|9055.8|497
1604593500000|2020-11-05 16:25:00|9058.4|9056.9|9063.4|9061.9|9064.2|9062.4|9057.1|9055.6|420
1604593800000|2020-11-05 16:30:00|9063.5|9062|9063.7|9062.2|9064.8|9063.3|9062.6|9061.1|324
1604594100000|2020-11-05 16:35:00|9063.6|9062.1|9063.1|9061.6|9066.3|9064.1|9061.3|9059.5|644
1604594400000|2020-11-05 16:40:00|9063|9061.5|9061.9|9060.4|9063.3|9061.6|9059.9|9058.4|388
1604594700000|2020-11-05 16:45:00|9061.5|9060|9058.7|9057.2|9063.1|9061.2|9058.7|9057.2|472
1604595000000|2020-11-05 16:50:00|9058.8|9057.3|9062|9059.6|9062.2|9059.8|9057.2|9055.7|528
1604595300000|2020-11-05 16:55:00|9061.8|9059.4|9064.5|9063|9067.1|9065.1|9061.3|9059.2|509
1604595600000|2020-11-05 17:00:00|9064.6|9063.1|9065.6|9064.1|9066.8|9065.3|9063|9061.5|437
1604595900000|2020-11-05 17:05:00|9065.5|9064|9065.9|9064.4|9067.9|9066.1|9064.4|9062.9|414
1604596200000|2020-11-05 17:10:00|9066|9064.5|9068.8|9067.3|9069|9067.5|9065.6|9064|384
1604596500000|2020-11-05 17:15:00|9068.9|9067.4|9066.4|9064.9|9069.3|9067.7|9066.3|9064.2|476
1604596800000|2020-11-05 17:20:00|9066.3|9064.8|9063.8|9062.3|9067.5|9065.7|9063.8|9062.3|499
1604597100000|2020-11-05 17:25:00|9063.9|9062.4|9069.8|9068.3|9071.2|9069.5|9062.5|9061|543
1604597400000|2020-11-05 17:30:00|9069.7|9068.2|9068.3|9066.8|9070.8|9068.9|9066.6|9065.1|483
1604597700000|2020-11-05 17:35:00|9068.2|9066.7|9064.7|9063.2|9069.3|9067.4|9064.1|9062.2|368
1604598000000|2020-11-05 17:40:00|9064.8|9063.3|9063.2|9061.7|9066.5|9064.9|9062.6|9061.1|307
1604598300000|2020-11-05 17:45:00|9063.3|9061.8|9062.3|9059.9|9063.7|9062.2|9061.5|9059.8|329
1604598600000|2020-11-05 17:50:00|9061.9|9060.4|9065.7|9064.2|9065.8|9064.3|9061.1|9059.1|260
1604598900000|2020-11-05 17:55:00|9065.6|9064.1|9063.1|9061.6|9066.1|9064.6|9063|9061.4|351
1604599200000|2020-11-05 18:00:00|9063|9061.5|9059.8|9058.3|9064|9062.2|9058.5|9056.9|415
1604599500000|2020-11-05 18:05:00|9059.6|9058.1|9060.9|9059.4|9062.9|9061|9058.8|9057|505
1604599800000|2020-11-05 18:10:00|9061.5|9059.1|9061.8|9060.3|9062.3|9060.4|9060.6|9058.7|368
1604600100000|2020-11-05 18:15:00|9061.7|9060.2|9062.5|9061|9064.3|9062.6|9061.6|9059.9|249
1604600400000|2020-11-05 18:20:00|9062.4|9060.9|9064.9|9063.4|9065.7|9063.9|9062.2|9060.7|288
1604600700000|2020-11-05 18:25:00|9065|9063.5|9062.8|9061.3|9065.3|9063.5|9062.6|9060.9|200
1604601000000|2020-11-05 18:30:00|9062.5|9061|9059.3|9057.8|9062.6|9061.1|9058.7|9057.2|221
1604601300000|2020-11-05 18:35:00|9059.2|9057.7|9058.1|9056.6|9059.7|9058.2|9058|9056.1|226
1604601600000|2020-11-05 18:40:00|9058|9056.5|9057.6|9055.2|9059.5|9057.6|9056.1|9054.1|270
1604601900000|2020-11-05 18:45:00|9057.7|9055.3|9056.8|9054.4|9057.8|9055.4|9055.4|9053.2|267
1604602200000|2020-11-05 18:50:00|9056.9|9054.5|9056.5|9054.1|9057.9|9055.9|9055.4|9053|203
1604602500000|2020-11-05 18:55:00|9056.6|9054.2|9060.5|9055.5|9062.7|9057.7|9055.7|9053.1|271
1604602800000|2020-11-05 19:00:00|9060.6|9055.6|9056.2|9053.8|9062.6|9058.8|9055.7|9053.7|544
1604603100000|2020-11-05 19:05:00|9056.3|9053.9|9052.8|9051.3|9057.4|9055.3|9052.3|9050.4|366
1604603400000|2020-11-05 19:10:00|9052.9|9051.4|9056|9053.6|9057.3|9054.9|9052.8|9050.9|372
1604603700000|2020-11-05 19:15:00|9055.5|9053.1|9055.4|9053|9057.2|9055.3|9054.9|9052.8|212
1604604000000|2020-11-05 19:20:00|9055.2|9052.8|9053.7|9051.3|9055.3|9053.4|9050.2|9048.3|360
1604604300000|2020-11-05 19:25:00|9053.3|9051.8|9051.1|9049.6|9054.1|9052.3|9049.9|9048.2|379
1604604600000|2020-11-05 19:30:00|9051|9049.5|9047.3|9045.8|9051.9|9050.2|9046.6|9045.1|263
1604604900000|2020-11-05 19:35:00|9047.7|9045.3|9049.1|9047.6|9051.9|9049.9|9045.9|9043.8|497
1604605200000|2020-11-05 19:40:00|9050.4|9048|9046.4|9044|9050.7|9048.8|9045.7|9043.4|466
1604605500000|2020-11-05 19:45:00|9046.3|9043.9|9049.4|9047|9049.5|9047.2|9045.2|9043.1|469
1604605800000|2020-11-05 19:50:00|9049.3|9046.9|9053|9050.6|9054.8|9053|9048.1|9046.2|533
1604606100000|2020-11-05 19:55:00|9052.9|9050.5|9043.7|9042.2|9052.9|9051.2|9043.7|9041.4|735
1604606400000|2020-11-05 20:00:00|9044.6|9042.4|9044.9|9042.5|9047.5|9045.1|9042.4|9040|467
1604606700000|2020-11-05 20:05:00|9045.5|9043.1|9049.6|9047.2|9050.4|9048|9044.7|9042.3|486
1604607000000|2020-11-05 20:10:00|9049.5|9047.1|9052.6|9050.2|9052.9|9051|9049.2|9046.8|334
1604607300000|2020-11-05 20:15:00|9052.1|9049.7|9050.7|9048.3|9052.6|9050.3|9050.3|9047.9|354
1604607600000|2020-11-05 20:20:00|9050.6|9048.2|9048.8|9046.4|9051|9049|9048.3|9045.9|179
1604607900000|2020-11-05 20:25:00|9048.9|9046.5|9049.7|9047.3|9050.1|9048.1|9047.7|9045.3|232
1604608200000|2020-11-05 20:30:00|9049.6|9047.2|9052|9050.5|9053.3|9051.1|9048.7|9046.8|353
1604608500000|2020-11-05 20:35:00|9051.9|9050.4|9054.7|9052.3|9056.1|9053.7|9051.5|9049.1|318
1604608800000|2020-11-05 20:40:00|9054.8|9052.4|9052.3|9049.9|9056|9053.6|9051.8|9049.8|416
1604609100000|2020-11-05 20:45:00|9052.2|9049.8|9048.7|9046.3|9052.3|9049.9|9048.6|9046.2|305
1604609400000|2020-11-05 20:50:00|9048.8|9046.4|9044.9|9042.5|9048.8|9046.7|9044.5|9042.1|421
1604609700000|2020-11-05 20:55:00|9045|9042.6|9046.4|9044|9046.9|9044.7|9044.9|9042.5|339
1604610000000|2020-11-05 21:00:00|9046.5|9044.1|9046.5|9044.1|9047.2|9044.8|9045.5|9043.1|281
1604610300000|2020-11-05 21:05:00|9046.4|9044|9047.3|9044.9|9047.4|9045|9045.3|9043.3|162
1604610600000|2020-11-05 21:10:00|9047.4|9045|9048|9045.6|9048.1|9045.7|9046.7|9044.3|202
1604610900000|2020-11-05 21:15:00|9047.9|9045.5|9049.6|9047.2|9049.8|9047.4|9047.8|9045.4|145
1604611200000|2020-11-05 21:20:00|9049.5|9047.1|9048.7|9046.3|9049.5|9047.2|9048.4|9046|131
1604611500000|2020-11-05 21:25:00|9048.8|9046.4|9048.1|9045.7|9049.1|9046.7|9047.9|9045.5|132
1604611800000|2020-11-05 21:30:00|9048|9045.6|9044.6|9042.2|9048.2|9045.8|9044.5|9042.1|110
1604612100000|2020-11-05 21:35:00|9044.7|9042.3|9044.5|9042.1|9044.9|9042.8|9044.2|9042.1|62
1604612400000|2020-11-05 21:40:00|9044.6|9042.2|9041.4|9039|9044.9|9042.5|9041.3|9038.9|114
1604612700000|2020-11-05 21:45:00|9041.5|9039.1|9039.2|9036.8|9041.6|9039.2|9038.3|9035.9|172
1604613000000|2020-11-05 21:50:00|9039.1|9036.7|9041.2|9038.8|9041.7|9039.3|9038|9035.7|305
1604613300000|2020-11-05 21:55:00|9041.5|9039.1|9044.5|9039.5|9046.7|9041.7|9039.1|9036.7|426
1604613600000|2020-11-05 22:00:00|9049|9044|9050.6|9045.6|9053.4|9048.4|9043.3|9038.7|37
1604613900000|2020-11-05 22:05:00|9049.1|9044.1|9048.7|9043.7|9051|9046|9043.2|9038.2|176
1604614200000|2020-11-05 22:10:00|9048.1|9043.1|9045.4|9040.4|9054.7|9049.7|9044.9|9039.9|227
1604614500000|2020-11-05 22:15:00|9044.4|9039.4|9044.6|9039.6|9045.8|9040.8|9041.8|9036.8|147
1604614800000|2020-11-05 22:20:00|9044.8|9039.8|9045.2|9040.2|9045.3|9040.3|9041.8|9036.8|160
1604615100000|2020-11-05 22:25:00|9045.1|9040.1|9046.9|9041.9|9047.5|9042.5|9043.7|9038.7|175
1604615400000|2020-11-05 22:30:00|9047.1|9042.1|9048.5|9043.5|9048.9|9043.9|9046.5|9041.5|166
1604615700000|2020-11-05 22:35:00|9048.4|9043.4|9050.7|9045.7|9051.6|9046.6|9048.3|9043.3|254
1604616000000|2020-11-05 22:40:00|9051|9046|9049.8|9044.8|9051.6|9046.6|9048.5|9043.5|258
1604616300000|2020-11-05 22:45:00|9049.1|9044.1|9048.8|9043.8|9050|9045|9047.5|9042.5|247
1604616600000|2020-11-05 22:50:00|9049.1|9044.1|9048.4|9043.4|9050.6|9045.6|9048.1|9043.1|351
1604616900000|2020-11-05 22:55:00|9048.2|9043.2|9050|9045|9051.6|9046.6|9048|9043|368
1604617200000|2020-11-05 23:00:00|9050.3|9045.3|9046.5|9043.9|9052.8|9047.8|9044.5|9039.9|603
1604617500000|2020-11-05 23:05:00|9046.6|9044.1|9046.3|9043.9|9046.6|9044.2|9044.5|9042.1|236
1604617800000|2020-11-05 23:10:00|9046.2|9043.8|9046.9|9044.5|9047.3|9044.9|9045|9042.6|214
1604618100000|2020-11-05 23:15:00|9046.8|9044.4|9047.4|9045|9048|9045.6|9046.8|9044.3|100
1604618400000|2020-11-05 23:20:00|9047.3|9044.9|9046.3|9043.9|9047.8|9045.4|9045.1|9042.7|203
1604618700000|2020-11-05 23:25:00|9046.5|9044.1|9046|9043.6|9047|9044.6|9045.6|9043.2|145
1604619000000|2020-11-05 23:30:00|9046.1|9043.7|9045.8|9043.4|9046.3|9043.9|9045.6|9043.2|103
1604619300000|2020-11-05 23:35:00|9045.7|9043.3|9048.6|9046.2|9049|9046.6|9045.7|9043.3|185
1604619600000|2020-11-05 23:40:00|9048.7|9046.3|9049.3|9046.9|9050.8|9048.5|9048|9045.6|208
1604619900000|2020-11-05 23:45:00|9049.2|9046.8|9033.5|9031.1|9050.7|9048.3|9032.8|9030.4|390
1604620200000|2020-11-05 23:50:00|9033.8|9031.4|9044.4|9042|9046.3|9043.9|9030.8|9028.4|1191
1604620500000|2020-11-05 23:55:00|9044.5|9042.1|9045.1|9042.7|9048.3|9045.9|9043.9|9041.5|414
1604620800000|2020-11-06 00:00:00|9045|9042.6|9044|9041.6|9049.7|9047.3|9041.9|9039.5|575
1604621100000|2020-11-06 00:05:00|9043.9|9041.5|9039.9|9037.5|9045.2|9042.8|9039.8|9037.4|366
1604621400000|2020-11-06 00:10:00|9039.8|9037.4|9038.4|9036|9040|9037.6|9036.7|9034.3|314
1604621700000|2020-11-06 00:15:00|9038.3|9035.9|9040.5|9038.1|9042.5|9040.1|9038.3|9035.9|259
1604622000000|2020-11-06 00:20:00|9040.4|9038|9039.6|9037.2|9042.1|9039.7|9038.7|9036.7|252
1604622300000|2020-11-06 00:25:00|9039.8|9037.4|9044.7|9042.3|9045.5|9043.1|9039.7|9037.3|263
1604622600000|2020-11-06 00:30:00|9044.6|9042.2|9046.2|9043.8|9046.6|9044.6|9043.6|9041.2|252
1604622900000|2020-11-06 00:35:00|9046.3|9043.9|9046.2|9043.8|9047.9|9045.5|9044.3|9041.9|219
1604623200000|2020-11-06 00:40:00|9046.1|9043.7|9048.9|9046.5|9049.9|9047.7|9046|9043.6|321
1604623500000|2020-11-06 00:45:00|9048.8|9046.4|9049.3|9046.9|9050.2|9047.8|9047.3|9044.9|338
1604623800000|2020-11-06 00:50:00|9049.2|9046.8|9049.7|9047.3|9050.2|9048.2|9047.6|9045.2|259
1604624100000|2020-11-06 00:55:00|9049.6|9047.2|9054.3|9051.9|9054.5|9052.1|9048.1|9045.9|346
1604624400000|2020-11-06 01:00:00|9054.1|9051.7|9054.7|9052.3|9055.2|9053.3|9051.5|9049.1|361
1604624700000|2020-11-06 01:05:00|9054.9|9052.5|9056.1|9054.6|9056.5|9054.8|9053.5|9051.1|322
1604625000000|2020-11-06 01:10:00|9056.3|9053.9|9054|9051.6|9057.9|9055.5|9052.9|9050.5|445
1604625300000|2020-11-06 01:15:00|9053.8|9051.4|9055.3|9052.9|9055.8|9053.8|9052|9049.6|483
1604625600000|2020-11-06 01:20:00|9055.2|9052.8|9054.2|9051.8|9056.7|9054.6|9053.8|9051.6|371
1604625900000|2020-11-06 01:25:00|9054.1|9051.7|9050.7|9048.3|9054.6|9052.2|9050.4|9048|425
1604626200000|2020-11-06 01:30:00|9050.6|9048.2|9055.1|9052.7|9055.2|9053|9050.6|9048.2|452
1604626500000|2020-11-06 01:35:00|9055.2|9052.8|9054.9|9052.5|9056.1|9054.2|9054.1|9051.9|463
1604626800000|2020-11-06 01:40:00|9055|9052.6|9052.8|9050.4|9055.2|9052.8|9051.5|9049.1|365
1604627100000|2020-11-06 01:45:00|9052.9|9050.5|9054.7|9052.3|9054.8|9052.4|9052.5|9050.1|241
1604627400000|2020-11-06 01:50:00|9054.6|9052.2|9050|9047.6|9054.8|9052.4|9049.8|9047.4|447
1604627700000|2020-11-06 01:55:00|9049.6|9047.2|9048.4|9046|9050.2|9047.8|9047.1|9044.7|419
1604628000000|2020-11-06 02:00:00|9048.3|9045.9|9051.2|9048.8|9051.2|9049.2|9046.7|9044.8|401
1604628300000|2020-11-06 02:05:00|9051.1|9048.7|9048.8|9046.4|9051.1|9048.7|9047.6|9045.2|301
1604628600000|2020-11-06 02:10:00|9048.9|9046.5|9047.5|9045.1|9049.8|9047.4|9046.8|9044.6|204
1604628900000|2020-11-06 02:15:00|9047.4|9045|9038.8|9036.4|9048|9045.6|9037.5|9035.1|503
1604629200000|2020-11-06 02:20:00|9039|9036.6|9041.5|9040|9041.9|9040|9038.5|9036.3|296
1604629500000|2020-11-06 02:25:00|9041.6|9040.1|9042|9039.6|9042.8|9040.4|9041|9038.8|314
1604629800000|2020-11-06 02:30:00|9042.1|9039.7|9039.7|9038.2|9043|9040.6|9039.5|9037.5|214
1604630100000|2020-11-06 02:35:00|9040.2|9037.8|9040.6|9038.2|9041|9038.6|9038|9035.6|227
1604630400000|2020-11-06 02:40:00|9040.5|9038.1|9040.9|9038.5|9041|9038.6|9039.6|9037.2|174
1604630700000|2020-11-06 02:45:00|9040.8|9038.4|9041.1|9038.7|9041.3|9039.2|9039.6|9037.6|199
1604631000000|2020-11-06 02:50:00|9040.8|9038.4|9041.2|9038.8|9041.5|9039.2|9039.4|9037.1|280
1604631300000|2020-11-06 02:55:00|9041.1|9038.7|9039.5|9037.1|9041.2|9038.9|9037.5|9035.3|385
1604631600000|2020-11-06 03:00:00|9039.6|9037.2|9041.5|9039.1|9041.6|9039.5|9039.2|9037.1|291
1604631900000|2020-11-06 03:05:00|9041.3|9039.8|9041.1|9038.7|9042.5|9040.2|9040.5|9038.2|244
1604632200000|2020-11-06 03:10:00|9041.2|9038.8|9042.8|9040.4|9042.8|9040.4|9040.3|9037.9|214
1604632500000|2020-11-06 03:15:00|9042.7|9040.3|9037.5|9035.1|9042.7|9040.4|9036.4|9034|296
1604632800000|2020-11-06 03:20:00|9037.7|9035.3|9035.4|9033|9037.8|9035.4|9032.9|9031.1|366
1604633100000|2020-11-06 03:25:00|9035.5|9033.1|9037.2|9034.8|9037.5|9035.1|9034.7|9032.3|283
1604633400000|2020-11-06 03:30:00|9037.3|9034.9|9039.6|9037.2|9039.7|9037.3|9035.4|9033.5|292
1604633700000|2020-11-06 03:35:00|9039.5|9037.1|9038.3|9035.9|9039.5|9037.2|9037.2|9035.1|204
1604634000000|2020-11-06 03:40:00|9038.4|9036|9038.1|9035.7|9038.7|9036.7|9036.3|9033.9|212
1604634300000|2020-11-06 03:45:00|9038.4|9036|9037.4|9035|9038.7|9036.6|9037|9034.6|184
1604634600000|2020-11-06 03:50:00|9037.3|9034.9|9038.3|9035.9|9038.7|9036.7|9036.2|9034|178
1604634900000|2020-11-06 03:55:00|9038.2|9035.8|9037.9|9036.4|9039.2|9037.5|9037.3|9035.4|235
1604635200000|2020-11-06 04:00:00|9037.8|9036.3|9039.4|9037|9039.4|9037.5|9036.7|9034.5|231
1604635500000|2020-11-06 04:05:00|9039.3|9036.9|9040.7|9038.3|9041.2|9039.4|9038.8|9036.7|222
1604635800000|2020-11-06 04:10:00|9040.6|9038.2|9038.7|9036.3|9042.1|9039.9|9038|9035.6|362
1604636100000|2020-11-06 04:15:00|9038.8|9036.4|9036.5|9034.1|9039.1|9037|9035.8|9033.9|204
1604636400000|2020-11-06 04:20:00|9036.3|9033.9|9036.8|9034.4|9037.9|9035.6|9035.9|9033.8|201
1604636700000|2020-11-06 04:25:00|9036.9|9034.5|9035.2|9032.8|9037.6|9035.3|9034.2|9032|221
1604637000000|2020-11-06 04:30:00|9035.1|9032.7|9035.4|9033|9035.6|9033.7|9034.1|9031.7|149
1604637300000|2020-11-06 04:35:00|9035.5|9033.1|9037.2|9034.8|9037.4|9035.4|9034.5|9032.1|162
1604637600000|2020-11-06 04:40:00|9036.8|9035.3|9036.6|9034.2|9037.5|9035.6|9035.9|9033.9|208
1604637900000|2020-11-06 04:45:00|9036.7|9034.3|9036.8|9034.4|9036.9|9035|9035.5|9033.1|147
1604638200000|2020-11-06 04:50:00|9036.9|9034.5|9036.8|9034.4|9037.4|9035.5|9036.2|9034.3|101
1604638500000|2020-11-06 04:55:00|9036.7|9034.3|9037|9035.5|9037.5|9035.6|9036.7|9034.3|139
1604638800000|2020-11-06 05:00:00|9036.9|9035.4|9036.8|9034.4|9037.9|9036|9036|9033.8|157
1604639100000|2020-11-06 05:05:00|9037|9034.6|9034.9|9032.5|9037.1|9034.7|9034.6|9032.4|200
1604639400000|2020-11-06 05:10:00|9034.8|9032.4|9034|9031.6|9034.8|9032.4|9033.3|9031.2|148
1604639700000|2020-11-06 05:15:00|9033.9|9031.5|9035.2|9032.8|9035.2|9033|9033.4|9031.2|122
1604640000000|2020-11-06 05:20:00|9035.1|9032.7|9035.6|9033.2|9035.8|9033.9|9034.7|9032.6|137
1604640300000|2020-11-06 05:25:00|9035.7|9033.3|9036.3|9033.9|9036.3|9034.4|9034.4|9032.1|115
1604640600000|2020-11-06 05:30:00|9036.2|9033.8|9037.8|9036.3|9038.3|9036.3|9035.1|9033.1|170
1604640900000|2020-11-06 05:35:00|9037.7|9036.2|9039.5|9038|9039.5|9038|9037.3|9035.3|127
1604641200000|2020-11-06 05:40:00|9039.4|9037.9|9037.9|9035.5|9040|9037.9|9037.2|9035.3|192
1604641500000|2020-11-06 05:45:00|9038.2|9035.8|9039.3|9036.9|9039.5|9037.4|9038.2|9035.8|172
1604641800000|2020-11-06 05:50:00|9039.2|9036.8|9040.2|9037.8|9041.1|9038.7|9038.6|9036.2|293
1604642100000|2020-11-06 05:55:00|9040.1|9037.7|9038.9|9036.5|9040.2|9037.8|9037.4|9035.5|262
1604642400000|2020-11-06 06:00:00|9039|9036.6|9038.4|9036|9040.2|9037.8|9037.7|9035.3|238
1604642700000|2020-11-06 06:05:00|9038.3|9035.9|9037.3|9034.9|9039|9037|9036.2|9034.2|201
1604643000000|2020-11-06 06:10:00|9037.2|9034.8|9035.5|9033.1|9037.8|9035.9|9034.8|9032.4|213
1604643300000|2020-11-06 06:15:00|9035.7|9033.3|9036.9|9034.5|9036.9|9034.5|9035.2|9032.8|224
1604643600000|2020-11-06 06:20:00|9036.6|9035.1|9035.6|9033.2|9037.4|9035.6|9035.5|9033.1|227
1604643900000|2020-11-06 06:25:00|9035.5|9033.1|9037.2|9034.8|9037.7|9035.6|9033.5|9031.2|279
1604644200000|2020-11-06 06:30:00|9037.1|9034.7|9034.4|9032|9037.5|9035.6|9034.3|9031.9|259
1604644500000|2020-11-06 06:35:00|9034.3|9031.9|9035.9|9033.5|9037|9035.1|9033.1|9030.7|260
1604644800000|2020-11-06 06:40:00|9036|9033.6|9033.1|9030.7|9036.1|9033.7|9032.3|9029.9|230
1604645100000|2020-11-06 06:45:00|9033|9030.6|9034.4|9032.9|9035|9033.2|9032.6|9030.2|315
1604645400000|2020-11-06 06:50:00|9034.3|9032.8|9033.9|9031.5|9035.3|9032.9|9032.2|9029.8|277
1604645700000|2020-11-06 06:55:00|9034|9031.6|9032.1|9029.7|9034|9031.6|9031|9028.6|240
1604646000000|2020-11-06 07:00:00|9032.3|9029.9|9031.4|9029|9032.5|9030.1|9029.1|9027.1|406
1604646300000|2020-11-06 07:05:00|9031.3|9028.9|9032.3|9030.8|9032.6|9030.9|9029.8|9027.9|409
1604646600000|2020-11-06 07:10:00|9032.4|9030.9|9032.9|9030.5|9033.1|9031.1|9029.4|9027.5|397
1604646900000|2020-11-06 07:15:00|9032.8|9030.4|9030.2|9027.8|9033.1|9031.1|9029.7|9027.8|327
1604647200000|2020-11-06 07:20:00|9029.9|9027.5|9028.9|9026.5|9029.9|9027.7|9025.3|9023|499
1604647500000|2020-11-06 07:25:00|9028.8|9026.4|9029.2|9026.8|9029.9|9027.7|9027.5|9025.2|435
1604647800000|2020-11-06 07:30:00|9029.1|9026.7|9030.4|9028.9|9031.5|9029.5|9026.6|9024.2|474
1604648100000|2020-11-06 07:35:00|9030.3|9028.8|9027.8|9026.3|9031.7|9029.7|9027.7|9026.2|406
1604648400000|2020-11-06 07:40:00|9027.9|9026.4|9028.6|9027.1|9029|9027.1|9026|9024|381
1604648700000|2020-11-06 07:45:00|9029|9027.5|9027.6|9025.2|9029.4|9027.6|9026.6|9024.8|456
1604649000000|2020-11-06 07:50:00|9027.2|9025.7|9029.7|9028.2|9029.7|9028.2|9026|9024.1|394
1604649300000|2020-11-06 07:55:00|9029.6|9028.1|9027.5|9026|9030.4|9028.5|9026.3|9024.8|454
1604649600000|2020-11-06 08:00:00|9027.4|9025.9|9025.6|9023.2|9028.3|9026.7|9024.5|9022.1|387
1604649900000|2020-11-06 08:05:00|9025.7|9023.3|9021|9019.5|9025.9|9023.5|9021|9019.1|348
1604650200000|2020-11-06 08:10:00|9021.1|9019.6|9026.6|9025.1|9027.6|9026.1|9020.3|9018.5|477
1604650500000|2020-11-06 08:15:00|9026.7|9025.2|9031.6|9030.1|9033.5|9031.7|9025.2|9023.7|423
1604650800000|2020-11-06 08:20:00|9031.5|9030|9032.8|9030.4|9033.8|9032.1|9026.3|9023.9|542
1604651100000|2020-11-06 08:25:00|9032.6|9031.1|9035.8|9034.3|9036.2|9034.7|9031.4|9029.8|506
1604651400000|2020-11-06 08:30:00|9035.9|9034.4|9028.9|9027.4|9036|9034.5|9028.8|9027|427
1604651700000|2020-11-06 08:35:00|9028.8|9027.3|9021.5|9020|9029.5|9027.3|9021.3|9018.9|543
1604652000000|2020-11-06 08:40:00|9021.6|9020.1|9024.3|9022.8|9025.9|9024|9021.5|9019.6|558
1604652300000|2020-11-06 08:45:00|9024.2|9022.7|9022.2|9019.8|9025|9023.2|9021.9|9019.5|464
1604652600000|2020-11-06 08:50:00|9022.1|9019.7|9021.9|9020.4|9023.1|9021.1|9017.8|9016|412
1604652900000|2020-11-06 08:55:00|9022.1|9020.6|9022.2|9019.8|9023.8|9021.4|9020.7|9019|427
1604653200000|2020-11-06 09:00:00|9022.3|9019.9|9029.6|9028.1|9029.8|9028.2|9022|9019.9|548
1604653500000|2020-11-06 09:05:00|9029.7|9028.2|9033.1|9030.7|9035.5|9033.1|9028.1|9026.1|666
1604653800000|2020-11-06 09:10:00|9033.2|9030.8|9032.6|9030.2|9034.1|9031.9|9030.9|9028.5|553
1604654100000|2020-11-06 09:15:00|9032.4|9030|9031.4|9029|9032.9|9030.9|9028.7|9026.3|432
1604654400000|2020-11-06 09:20:00|9031.3|9028.9|9024.8|9022.4|9031.4|9029|9024.7|9022.4|344
1604654700000|2020-11-06 09:25:00|9024.5|9023|9020.9|9018.5|9025.3|9023.2|9018.3|9016|673
1604655000000|2020-11-06 09:30:00|9020.8|9018.4|9018.7|9017.2|9021.3|9019.3|9017.9|9016|533
1604655300000|2020-11-06 09:35:00|9018.6|9017.1|9020|9017.6|9021.6|9019.2|9016.9|9014.9|449
1604655600000|2020-11-06 09:40:00|9019.9|9017.5|9016.2|9014.7|9022.5|9020.7|9015.4|9013.5|547
1604655900000|2020-11-06 09:45:00|9016.6|9014.2|9016.5|9015|9017.7|9015.7|9014.4|9012.8|480
1604656200000|2020-11-06 09:50:00|9016.6|9015.1|9017.5|9015.1|9020.1|9018.2|9015.9|9013.5|444
1604656500000|2020-11-06 09:55:00|9017.6|9015.2|9016.8|9014.4|9019.9|9018.3|9015.4|9013.4|533
1604656800000|2020-11-06 10:00:00|9016.4|9014.9|9017.3|9015.8|9018.9|9016.7|9014|9012|592
1604657100000|2020-11-06 10:05:00|9017.4|9015.9|9016.1|9014.6|9019.7|9017.5|9016.1|9014.3|492
1604657400000|2020-11-06 10:10:00|9016.2|9014.7|9012.8|9011.3|9017.1|9015.3|9012.8|9011|476
1604657700000|2020-11-06 10:15:00|9012.9|9011.4|9013.5|9012|9016.5|9014.6|9012.3|9009.9|418
1604658000000|2020-11-06 10:20:00|9013.7|9012.2|9012.2|9010.7|9015.2|9013.3|9010.4|9008.5|508
1604658300000|2020-11-06 10:25:00|9012.3|9010.8|9012.6|9011.1|9015.8|9014.2|9011|9009.5|522
1604658600000|2020-11-06 10:30:00|9012.7|9011.2|9016.1|9013.7|9016.3|9014|9009.8|9007.8|561
1604658900000|2020-11-06 10:35:00|9015.8|9014.3|9013.6|9011.2|9017.2|9015.5|9013.2|9011|536
1604659200000|2020-11-06 10:40:00|9013.7|9011.3|9014|9012.5|9015.8|9013.8|9012.2|9010.1|422
1604659500000|2020-11-06 10:45:00|9014.1|9012.6|9012|9009.6|9014.8|9013.1|9011.5|9009.4|436
1604659800000|2020-11-06 10:50:00|9012.1|9009.7|9012.5|9011|9012.9|9011.1|9008.2|9005.8|642
1604660100000|2020-11-06 10:55:00|9013|9010.6|9013.2|9011.7|9013.6|9011.7|9009.9|9007.9|404
1604660400000|2020-11-06 11:00:00|9013.1|9011.6|9000.4|8998|9013.6|9011.6|8999.9|8997.9|641
1604660700000|2020-11-06 11:05:00|9000.1|8998.6|9004.5|9002.1|9008.1|9006.1|9000.1|8998.6|516
1604661000000|2020-11-06 11:10:00|9004.6|9002.2|9006.2|9003.8|9006.5|9004.3|9003.3|9001.1|485
1604661300000|2020-11-06 11:15:00|9006.1|9003.7|9002.5|9000.1|9006.4|9004.5|9002.3|9000|380
1604661600000|2020-11-06 11:20:00|9002|8999.6|9003.7|9001.3|9004.2|9002.2|9000.1|8997.9|463
1604661900000|2020-11-06 11:25:00|9003.6|9002.1|9007.2|9005.7|9008.9|9006.9|9002.7|9000.9|543
1604662200000|2020-11-06 11:30:00|9007.3|9005.8|9005.8|9004.3|9007.7|9006.1|9004.8|9003.3|425
1604662500000|2020-11-06 11:35:00|9006.1|9003.7|9006.4|9004|9006.8|9004.7|9004.8|9003|302
1604662800000|2020-11-06 11:40:00|9006.6|9004.2|9004.5|9002.1|9009.1|9007|9004|9002|472
1604663100000|2020-11-06 11:45:00|9004.4|9002|9003.5|9002|9004.7|9002.9|9002.1|9000.2|366
1604663400000|2020-11-06 11:50:00|9003.7|9002.2|9003.4|9001.9|9003.8|9002.3|9001.8|8999.9|357
1604663700000|2020-11-06 11:55:00|9003.5|9002|9003.3|9000.9|9004.6|9002.7|9001.7|9000|361
1604664000000|2020-11-06 12:00:00|9003.2|9000.8|9002.3|9000.8|9003.7|9001.7|9001.1|8999.2|425
1604664300000|2020-11-06 12:05:00|9002.2|9000.7|9000.6|8998.2|9003.8|9002|9000.1|8998|475
1604664600000|2020-11-06 12:10:00|9000.7|8998.3|9005|9002.6|9006.3|9003.9|9000.5|8998.1|466
1604664900000|2020-11-06 12:15:00|9004.9|9002.5|9008.6|9006.2|9008.9|9006.5|9004.2|9001.8|499
1604665200000|2020-11-06 12:20:00|9008.4|9006|9007.1|9005.6|9008.5|9006.7|9006.5|9004.6|407
1604665500000|2020-11-06 12:25:00|9007|9005.5|9008.8|9007.3|9011.4|9009.8|9004.6|9002.6|455
1604665800000|2020-11-06 12:30:00|9008.9|9007.4|9007.5|9005.1|9010.2|9008.2|9005.9|9004|552
1604666100000|2020-11-06 12:35:00|9007.6|9005.2|9010.2|9007.8|9010.8|9009.3|9005.7|9003.5|523
1604666400000|2020-11-06 12:40:00|9010.1|9007.7|9003.1|9001.6|9011|9009.4|9002.6|9000.6|489
1604666700000|2020-11-06 12:45:00|9003.2|9001.7|8998.6|8997.1|9003.8|9001.8|8995.6|8993.3|387
1604667000000|2020-11-06 12:50:00|8998.7|8997.2|8999.4|8997|9001.5|8999.6|8998|8996.2|405
1604667300000|2020-11-06 12:55:00|8999|8996.6|8999.8|8997.4|9001.5|8999.6|8997.9|8996|454
1604667600000|2020-11-06 13:00:00|8999.7|8997.3|8999.6|8997.2|9000.6|8998.5|8998|8996.2|533
1604667900000|2020-11-06 13:05:00|8999.8|8997.4|8999.4|8997.9|9001.3|8999.4|8999|8997.2|343
1604668200000|2020-11-06 13:10:00|9000.2|8997.8|8999.6|8998.1|9001.8|8999.7|8998.8|8996.8|384
1604668500000|2020-11-06 13:15:00|9000|8997.6|9000.9|8999.4|9001.6|8999.6|8998.5|8996.8|440
1604668800000|2020-11-06 13:20:00|9000.8|8999.3|8994.7|8992.3|9001.2|8999.7|8992.3|8990.4|553
1604669100000|2020-11-06 13:25:00|8994.6|8992.2|8995.6|8990.6|8996.6|8994.6|8992.9|8990.5|476
1604669400000|2020-11-06 13:30:00|8995.5|8990.5|8995.7|8993.3|9000.2|8998.2|8994.2|8990.5|694
1604669700000|2020-11-06 13:35:00|8995.3|8992.9|8991.4|8989|8995.3|8992.9|8989.7|8987.3|719
1604670000000|2020-11-06 13:40:00|8991.3|8989.8|8997.9|8995.5|8998.8|8996.4|8990.9|8988.9|557
1604670300000|2020-11-06 13:45:00|8998|8995.6|8993.2|8990.8|9000.7|8998.7|8990.2|8988.4|793
1604670600000|2020-11-06 13:50:00|8993.1|8990.7|8990.1|8987.7|8993.1|8990.7|8988|8985.9|722
1604670900000|2020-11-06 13:55:00|8989.9|8987.5|8988.3|8985.9|8990.2|8988.3|8987|8985.1|600
1604671200000|2020-11-06 14:00:00|8988.2|8985.8|8991.6|8989.2|8991.7|8989.8|8986|8984|658
1604671500000|2020-11-06 14:05:00|8991.7|8989.3|8995.9|8993.5|8998.1|8996|8988.9|8986.9|571
1604671800000|2020-11-06 14:10:00|8995.1|8993.6|8993.3|8990.9|8999.6|8997.7|8992.7|8990.3|528
1604672100000|2020-11-06 14:15:00|8993.4|8991|8999.6|8997.2|8999.9|8997.7|8992.3|8989.9|879
1604672400000|2020-11-06 14:20:00|8999.5|8997.1|9002.4|9000|9011.7|9009.3|8997.8|8995.8|686
1604672700000|2020-11-06 14:25:00|9002.5|9000.1|9000.2|8997.8|9003.6|9001.2|8998.8|8996.4|579
1604673000000|2020-11-06 14:30:00|8999.9|8997.5|9001|8998.6|9004.7|9002.6|8998.5|8996.1|592
1604673300000|2020-11-06 14:35:00|9000.8|8998.4|9009.7|9007.3|9012.1|9009.7|8998.3|8996.3|586
1604673600000|2020-11-06 14:40:00|9009.8|9007.4|9017.8|9015.4|9018.7|9016.5|9009.6|9007.2|681
1604673900000|2020-11-06 14:45:00|9017.9|9015.5|9021.4|9019|9021.7|9019.5|9014.7|9012.5|527
1604674200000|2020-11-06 14:50:00|9021.5|9019.1|9020.7|9018.3|9024.8|9022.4|9020.3|9018.2|531
1604674500000|2020-11-06 14:55:00|9020.8|9018.4|9015.8|9013.4|9020.9|9018.9|9014.5|9012.2|506
1604674800000|2020-11-06 15:00:00|9015.7|9013.3|9010.4|9008|9016.8|9014.4|9009.5|9007.1|538
1604675100000|2020-11-06 15:05:00|9010.5|9008.1|9007.2|9004.8|9012.3|9010.2|9006.3|9004.2|617
1604675400000|2020-11-06 15:10:00|9007.1|9004.7|9010.1|9007.7|9011.7|9009.7|9005.7|9003.6|646
1604675700000|2020-11-06 15:15:00|9009.8|9008.3|9007.6|9005.2|9011|9008.6|9006.3|9004.2|571
1604676000000|2020-11-06 15:20:00|9007.5|9005.1|9001.9|8999.5|9007.5|9005.1|8999.5|8997.5|643
1604676300000|2020-11-06 15:25:00|9001.8|8999.4|8994.7|8992.3|9002|9000|8994.1|8991.7|647
1604676600000|2020-11-06 15:30:00|8994.9|8992.5|9000.4|8998.9|9001.4|8999|8994.9|8992.5|574
1604676900000|2020-11-06 15:35:00|9000.8|8998.4|8999.4|8997|9000.9|8998.8|8996.7|8994.4|495
1604677200000|2020-11-06 15:40:00|8999.2|8996.8|8995.4|8993|8999.9|8997.5|8993.8|8991.4|627
1604677500000|2020-11-06 15:45:00|8995.5|8993.1|8992.5|8991|8996.3|8994.3|8992.2|8990.4|547
1604677800000|2020-11-06 15:50:00|8992.4|8990.9|8990.4|8988.9|8993.8|8991.8|8988.6|8986.7|697
1604678100000|2020-11-06 15:55:00|8991.3|8989.2|8995.1|8993.6|8997.3|8995.4|8990.3|8987.9|946
1604678400000|2020-11-06 16:00:00|8994.9|8993.4|8994.3|8992.8|8996.2|8994.3|8991.9|8989.9|896
1604678700000|2020-11-06 16:05:00|8994.4|8992.9|8992.1|8989.7|8996.3|8994|8991.8|8989.7|417
1604679000000|2020-11-06 16:10:00|8992.2|8989.8|8994.1|8992.6|8997.3|8994.9|8991.5|8989.4|453
1604679300000|2020-11-06 16:15:00|8994.4|8992|8988.8|8987.3|8994.8|8992.9|8988.1|8986.1|434
1604679600000|2020-11-06 16:20:00|8988.7|8987.2|8988.2|8985.8|8990.8|8989.1|8986.8|8984.7|599
1604679900000|2020-11-06 16:25:00|8987.7|8986.2|8987.6|8985.2|8989.2|8987.1|8986.4|8984.7|437
1604680200000|2020-11-06 16:30:00|8987.7|8985.3|8990.4|8988.9|8992.2|8990.2|8987.2|8985|445
1604680500000|2020-11-06 16:35:00|8990.8|8989.3|8988.3|8985.9|8991.4|8989.5|8986.3|8984.4|435
1604680800000|2020-11-06 16:40:00|8988.1|8985.7|8988.4|8986|8990.7|8988.7|8987.1|8985.2|620
1604681100000|2020-11-06 16:45:00|8987.8|8986.3|8987.7|8986.2|8988.7|8986.8|8986.3|8984.7|509
1604681400000|2020-11-06 16:50:00|8987.8|8986.3|8987.2|8985.7|8988.5|8987|8985.3|8983.4|401
1604681700000|2020-11-06 16:55:00|8987.3|8985.8|8988.9|8986.5|8989.8|8988.1|8987|8985.5|437
1604682000000|2020-11-06 17:00:00|8988.4|8986.9|8983.8|8982.3|8989|8987.4|8983.8|8982|442
1604682300000|2020-11-06 17:05:00|8983.9|8982.4|8986.3|8984.8|8987.5|8985.6|8983.3|8981.3|443
1604682600000|2020-11-06 17:10:00|8986.1|8984.6|8987.1|8985.6|8988.7|8986.8|8985.3|8983.8|391
1604682900000|2020-11-06 17:15:00|8987|8985.5|8988.2|8986.7|8989.3|8987.8|8986.7|8985.1|412
1604683200000|2020-11-06 17:20:00|8988.1|8986.6|8988.1|8986.6|8989.3|8987.8|8987.9|8986.1|267
1604683500000|2020-11-06 17:25:00|8988|8986.5|8988.5|8987|8990|8988.5|8987.9|8986.4|337
1604683800000|2020-11-06 17:30:00|8988.6|8987.1|8988.8|8987.3|8989.4|8987.9|8986.9|8985.3|305
1604684100000|2020-11-06 17:35:00|8988.9|8987.4|8990.1|8988.6|8992.3|8990.7|8988.2|8986.7|383
1604684400000|2020-11-06 17:40:00|8990.2|8988.7|8988.9|8987.4|8990.9|8989.4|8988.7|8987.2|303
1604684700000|2020-11-06 17:45:00|8989.1|8987.6|8991|8989.5|8992|8990.5|8988.6|8987.1|298
1604685000000|2020-11-06 17:50:00|8991.1|8989.6|8992.7|8991.2|8992.8|8991.3|8990.1|8988.6|255
1604685300000|2020-11-06 17:55:00|8992.6|8991.1|8994.1|8992.6|8996.6|8995.1|8992.6|8990.8|422
1604685600000|2020-11-06 18:00:00|8994.2|8992.7|8994.2|8992.7|8996.6|8994.8|8993.5|8992|280
1604685900000|2020-11-06 18:05:00|8994.3|8992.8|8993.6|8992.1|8995.2|8993.6|8993.5|8992|249
1604686200000|2020-11-06 18:10:00|8993.4|8991.9|8994.8|8993.3|8995.3|8993.7|8992.6|8990.8|283
1604686500000|2020-11-06 18:15:00|8994.7|8993.2|8993.6|8992.1|8995.7|8993.8|8992.5|8991|246
1604686800000|2020-11-06 18:20:00|8994.1|8992.6|8992.6|8991.1|8994.3|8992.8|8991.2|8989.4|268
1604687100000|2020-11-06 18:25:00|8992.7|8991.2|8994.9|8993.4|8995.5|8994|8992.4|8990.9|268
1604687400000|2020-11-06 18:30:00|8995.1|8993.6|8994.3|8992.8|8996|8994.3|8993.9|8992|254
1604687700000|2020-11-06 18:35:00|8994.2|8992.7|8993.4|8991.9|8994.6|8993.1|8993.4|8991.5|185
1604688000000|2020-11-06 18:40:00|8993.5|8992|8994.8|8993.3|8995.3|8993.4|8993.4|8991.9|181
1604688300000|2020-11-06 18:45:00|8994.9|8993.4|8994|8992.5|8994.9|8993.4|8993.1|8991.2|220
1604688600000|2020-11-06 18:50:00|8994.1|8992.6|8995.2|8993.7|8995.3|8993.8|8993.7|8992.2|170
1604688900000|2020-11-06 18:55:00|8995.5|8994|8993.6|8992.1|8995.7|8994.2|8993.3|8991.8|167
1604689200000|2020-11-06 19:00:00|8993.4|8991.9|8995.1|8993.6|8995.8|8993.9|8993.1|8991.6|172
1604689500000|2020-11-06 19:05:00|8995|8993.5|8993|8991.5|8995|8993.5|8992.9|8991.4|186
1604689800000|2020-11-06 19:10:00|8992.9|8991.4|8992.1|8990.6|8993.7|8992.2|8992|8990|153
1604690100000|2020-11-06 19:15:00|8992.3|8990.8|8991.9|8990.4|8992.4|8990.9|8991.1|8989.6|168
1604690400000|2020-11-06 19:20:00|8991.8|8990.3|8990.5|8989|8992.1|8990.6|8990.3|8988.8|176
1604690700000|2020-11-06 19:25:00|8990.6|8989.1|8989.5|8988|8990.9|8989.4|8988.7|8987.2|186
1604691000000|2020-11-06 19:30:00|8989.4|8987.9|8991.8|8990.3|8992.3|8990.5|8988.6|8987.1|191
1604691300000|2020-11-06 19:35:00|8991.9|8990.4|8993.7|8992.2|8993.8|8992.3|8991.9|8990.4|147
1604691600000|2020-11-06 19:40:00|8993.8|8992.3|8995.1|8993.6|8995.8|8994.3|8993.7|8992.2|189
1604691900000|2020-11-06 19:45:00|8995|8993.5|8995.1|8993.6|8995.9|8994.4|8994.5|8993|153
1604692200000|2020-11-06 19:50:00|8995|8993.5|8993.9|8992.4|8995.8|8994.3|8993.8|8992.3|301
1604692500000|2020-11-06 19:55:00|8993.8|8992.3|8996.3|8994.8|8999.3|8997.5|8993.8|8992.3|501
1604692800000|2020-11-06 20:00:00|8996.5|8995|8997.1|8994.7|8997.6|8995.7|8994.8|8992.8|285
1604693100000|2020-11-06 20:05:00|8997|8994.6|8997.4|8995.9|8998|8996.1|8996.6|8994.5|242
1604693400000|2020-11-06 20:10:00|8997.5|8996|8996.5|8995|8997.9|8996|8995.7|8993.7|223
1604693700000|2020-11-06 20:15:00|8996.4|8994.9|8998.5|8996.1|8998.5|8996.5|8996.4|8994.5|327
1604694000000|2020-11-06 20:20:00|8998.4|8996|8996.4|8994|8998.7|8996.7|8995.8|8993.7|342
1604694300000|2020-11-06 20:25:00|8996.3|8993.9|8997.1|8994.7|8997.2|8995.2|8995.2|8993.1|325
1604694600000|2020-11-06 20:30:00|8997|8994.6|8996.7|8994.3|8997.5|8995.2|8995.4|8993.4|217
1604694900000|2020-11-06 20:35:00|8996.3|8994.8|8996.5|8994.1|8997.4|8995.5|8996|8994.1|143
1604695200000|2020-11-06 20:40:00|8996.6|8994.2|8999.4|8997|8999.7|8997.7|8996|8994.1|219
1604695500000|2020-11-06 20:45:00|8999.3|8996.9|8998.5|8996.1|8999.4|8997.3|8997.4|8995.4|218
1604695800000|2020-11-06 20:50:00|8998.4|8996|9000.2|8997.8|9000.6|8998.7|8998.2|8996|326
1604696100000|2020-11-06 20:55:00|9000.1|8997.7|8999.1|8996.7|9001.2|8999.1|8998.7|8996.6|343
1604869200000|2020-11-08 21:00:00|9004.9|8993.9|9001.8|8990.8|9004.9|8993.9|9001.8|8990.8|6
1604869500000|2020-11-08 21:05:00|9002.4|8991.4|9001.8|8990.8|9002.4|8991.4|9001.8|8990.8|3
1604869800000|2020-11-08 21:10:00|9004.9|8993.9|9001.8|8990.8|9004.9|8993.9|9001.8|8990.8|2
1604870400000|2020-11-08 21:20:00|9004.1|8993.1|9001.8|8990.8|9004.1|8993.1|9000.2|8989.2|8
1604870700000|2020-11-08 21:25:00|9001|8990|9001.8|8990.8|9004.9|8993.9|9000.9|8989.9|8
1604871000000|2020-11-08 21:30:00|9001.2|8990.2|9001|8990|9004|8993|8999.6|8988.6|20
1604871300000|2020-11-08 21:35:00|9001.5|8990.5|9001.3|8990.3|9001.5|8990.5|8999.3|8988.3|15
1604871600000|2020-11-08 21:40:00|9000.6|8989.6|9000|8989|9003|8992|8995.1|8984.1|15
1604871900000|2020-11-08 21:45:00|9002.4|8991.4|9000.4|8989.4|9002.9|8991.9|8999.1|8988.1|12
1604872200000|2020-11-08 21:50:00|9003.5|8992.5|8999.9|8988.9|9003.5|8992.5|8997.7|8986.7|34
1604872500000|2020-11-08 21:55:00|8997.6|8986.6|9000.3|8989.3|9000.3|8989.3|8997.6|8986.6|22
1604872800000|2020-11-08 22:00:00|8999.9|8988.9|8997.6|8986.6|9003.1|8992.1|8997.6|8986.6|43
1604873100000|2020-11-08 22:05:00|9002.8|8991.8|9001.4|8990.4|9003.4|8992.4|8995.1|8984.1|94
1604873400000|2020-11-08 22:10:00|9001.5|8990.5|8994.6|8983.6|9002.3|8991.3|8992.3|8983.1|120
1604873700000|2020-11-08 22:15:00|8996|8985|8997.1|8986.1|8998.8|8987.8|8992.1|8981.2|138
1604874000000|2020-11-08 22:20:00|8998.3|8987.3|8999.1|8989.1|9004.9|8994.9|8993.8|8983.8|136
1604874300000|2020-11-08 22:25:00|8999.6|8989.6|8998.7|8988.7|9004.1|8994.1|8998.3|8988.3|145
1604874600000|2020-11-08 22:30:00|8998.8|8988.8|9000.9|8990.9|9001.6|8991.6|8998.8|8988.8|288
1604874900000|2020-11-08 22:35:00|9000.8|8990.8|9001.2|8991.2|9006.7|8996.7|8998.8|8988.8|227
1604875200000|2020-11-08 22:40:00|9001.1|8991.1|8996.1|8991.1|9007.5|9002.5|8992.2|8987.2|423
1604875500000|2020-11-08 22:45:00|8996.2|8991.2|8996.4|8991.4|8999.4|8994.4|8995.8|8990.8|219
1604875800000|2020-11-08 22:50:00|8996.1|8991.1|8997.5|8992.5|8998.2|8993.2|8995.6|8990.6|189
1604876100000|2020-11-08 22:55:00|8997.6|8992.6|8999.6|8994.6|9001.1|8996.1|8997.1|8992.1|390
1604876400000|2020-11-08 23:00:00|8999.5|8994.5|8996|8991|9001.1|8996.1|8994.7|8990.1|964
1604876700000|2020-11-08 23:05:00|8995.8|8990.8|8991.1|8986.1|8996.3|8992.3|8990.6|8985.6|843
1604877000000|2020-11-08 23:10:00|8991|8986|8990.9|8986.8|8992.3|8987.9|8989.4|8985.2|926
1604877300000|2020-11-08 23:15:00|8990.8|8986.9|8990.3|8987.9|8992.6|8989.9|8989.8|8986.9|524
1604877600000|2020-11-08 23:20:00|8990.2|8987.8|8990.3|8987.9|8990.9|8988.5|8989.7|8987.3|177
1604877900000|2020-11-08 23:25:00|8990.2|8987.8|8991.1|8988.7|8991.4|8989|8989.7|8987.3|161
1604878200000|2020-11-08 23:30:00|8991.2|8988.8|8992.6|8990.2|8993.7|8991.3|8991.1|8988.7|199
1604878500000|2020-11-08 23:35:00|8992.7|8990.3|8991.7|8989.3|8993.7|8991.3|8991.7|8989.3|168
1604878800000|2020-11-08 23:40:00|8991.6|8989.2|8993.5|8991.1|8993.6|8991.2|8991.4|8989|175
1604879100000|2020-11-08 23:45:00|8993.4|8991|8992.6|8990.2|8994.6|8992.2|8992.4|8990|190
1604879400000|2020-11-08 23:50:00|8992.5|8990.1|8993.4|8991|8994.1|8991.7|8992|8989.6|135
1604879700000|2020-11-08 23:55:00|8993.3|8990.9|8994.4|8992|8994.6|8992.2|8993.3|8990.9|108
1604880000000|2020-11-09 00:00:00|8994.3|8991.9|8993|8990.6|8995.7|8993.3|8992|8989.6|308
1604880300000|2020-11-09 00:05:00|8992.7|8990.3|8997.1|8994.7|8997.4|8995|8992.5|8990.1|330
1604880600000|2020-11-09 00:10:00|8997.2|8994.8|8997.4|8995|9000.5|8998.1|8996.4|8994|364
1604880900000|2020-11-09 00:15:00|8997.5|8995.1|8996.6|8994.2|8997.8|8995.4|8996.5|8994.1|203
1604881200000|2020-11-09 00:20:00|8996.7|8994.3|8997.6|8995.2|8997.8|8995.4|8995.6|8993.4|196
1604881500000|2020-11-09 00:25:00|8997.5|8995.1|8998.5|8996.1|8999.8|8997.4|8997.5|8995.1|230
1604881800000|2020-11-09 00:30:00|8998.6|8996.2|8999.2|8996.8|9000|8997.6|8996.7|8994.3|299
1604882100000|2020-11-09 00:35:00|8999.3|8996.9|9000.1|8997.7|9001.7|8999.3|8999|8996.6|217
1604882400000|2020-11-09 00:40:00|9000|8997.6|8999|8996.6|9000|8997.6|8998.9|8996.5|219
1604882700000|2020-11-09 00:45:00|8998.9|8996.5|8999.9|8997.5|9000.2|8997.8|8998.8|8996.4|143
1604883000000|2020-11-09 00:50:00|8999.8|8997.4|9001.5|8999.1|9002|8999.6|8999.5|8997.1|217
1604883300000|2020-11-09 00:55:00|9001.6|8999.2|9000.5|8998.1|9002.7|9000.3|8999.1|8996.7|249
1604883600000|2020-11-09 01:00:00|9000.4|8998|8999|8996.6|9001.1|8998.7|8998.3|8995.9|340
1604883900000|2020-11-09 01:05:00|8999.1|8996.7|9000.4|8998|9003.3|9000.9|8998.8|8996.4|418
1604884200000|2020-11-09 01:10:00|9000.5|8998.1|8999.4|8997|9001.4|8999.4|8999.4|8997|281
1604884500000|2020-11-09 01:15:00|8999.5|8997.1|8999.8|8997.4|9000.7|8998.3|8998.3|8996|412
1604884800000|2020-11-09 01:20:00|8999.7|8997.3|8996.5|8994.1|8999.9|8997.5|8995.9|8993.9|373
1604885100000|2020-11-09 01:25:00|8996.6|8994.2|8997.9|8995.5|8998.1|8995.7|8994.7|8992.3|360
1604885400000|2020-11-09 01:30:00|8998|8995.6|8997.9|8995.5|9000|8997.6|8996.7|8994.3|394
1604885700000|2020-11-09 01:35:00|8997.8|8995.4|8998.9|8996.5|8999.1|8996.7|8997.1|8994.7|310
1604886000000|2020-11-09 01:40:00|8998.8|8996.4|9000.2|8997.8|9000.7|8998.3|8998.6|8996.2|251
1604886300000|2020-11-09 01:45:00|9000.4|8998|9001.4|8999|9001.8|8999.4|8999.6|8997.2|255
1604886600000|2020-11-09 01:50:00|9001.8|8999.4|8999.7|8997.3|9002.8|9000.4|8999.3|8996.9|255
1604886900000|2020-11-09 01:55:00|8999.5|8997.1|8999.2|8996.8|9000.3|8998|8998.5|8996.1|213
1604887200000|2020-11-09 02:00:00|8999.3|8996.9|8999.4|8997|9000.1|8998|8998.3|8996.2|215
1604887500000|2020-11-09 02:05:00|8999.3|8996.9|8997.5|8995.1|8999.8|8997.6|8997.1|8994.7|225
1604887800000|2020-11-09 02:10:00|8997.4|8995|8997.3|8994.9|8998.6|8996.7|8996.7|8994.8|197
1604888100000|2020-11-09 02:15:00|8997.2|8994.8|8996.6|8995.1|8998|8996.2|8996.3|8994.1|219
1604888400000|2020-11-09 02:20:00|8997.1|8994.7|8997.3|8995.8|8998.3|8996.1|8996.7|8994.6|160
1604888700000|2020-11-09 02:25:00|8997.2|8995.7|8998.1|8995.7|8998.6|8996.4|8996.3|8994.3|176
1604889000000|2020-11-09 02:30:00|8998.3|8995.9|8998|8995.6|8998.5|8996.8|8996.7|8994.7|149
1604889300000|2020-11-09 02:35:00|8998.1|8995.7|8998.4|8996|8998.4|8996.2|8997|8994.9|152
1604889600000|2020-11-09 02:40:00|8998.3|8995.9|8998.3|8995.9|8998.9|8996.9|8997.2|8995.3|196
1604889900000|2020-11-09 02:45:00|8998.2|8995.8|8998.5|8996.1|8999|8997.1|8997.8|8995.6|198
1604890200000|2020-11-09 02:50:00|8998|8996.5|8998.2|8995.8|8998.4|8996.5|8996.5|8994.6|179
1604890500000|2020-11-09 02:55:00|8998.1|8995.7|8998.1|8995.7|8999|8996.9|8997.5|8995.6|191
1604890800000|2020-11-09 03:00:00|8998.2|8995.8|8999.2|8997.7|8999.8|8997.8|8997.8|8995.7|230
1604891100000|2020-11-09 03:05:00|8999.3|8997.8|8999.5|8997.1|8999.8|8997.8|8997.9|8995.8|227
1604891400000|2020-11-09 03:10:00|8999.3|8996.9|8999.7|8997.3|9000|8998.1|8998.5|8996.5|129
1604891700000|2020-11-09 03:15:00|8999.6|8997.2|8998.4|8996|9000|8997.8|8997.6|8995.6|187
1604892000000|2020-11-09 03:20:00|8998.3|8995.9|8999.1|8997.6|8999.5|8997.7|8997.7|8995.6|234
1604892300000|2020-11-09 03:25:00|8999|8997.5|8999.4|8997|9000|8998|8998.9|8996.7|132
1604892600000|2020-11-09 03:30:00|8999.6|8997.2|8998.8|8996.4|8999.8|8997.6|8997.9|8995.5|154
1604892900000|2020-11-09 03:35:00|8998.9|8996.5|8999|8997.5|8999.7|8997.9|8998.5|8996.3|182
1604893200000|2020-11-09 03:40:00|8998.9|8997.4|8999|8996.6|8999.5|8997.8|8998.6|8996.6|147
1604893500000|2020-11-09 03:45:00|8999.1|8996.7|8998.2|8995.8|8999.1|8996.7|8997.2|8995.2|149
1604893800000|2020-11-09 03:50:00|8998.3|8995.9|8996.8|8994.4|8998.5|8996.1|8995.9|8994|187
1604894100000|2020-11-09 03:55:00|8996.7|8994.3|8996.6|8994.2|8997.1|8995.1|8996.4|8994|148
1604894400000|2020-11-09 04:00:00|8996.7|8994.3|8995.6|8994.1|8997.2|8995.1|8995.2|8993.2|148
1604894700000|2020-11-09 04:05:00|8995.7|8994.2|8996.4|8994|8996.6|8994.7|8994.6|8992.6|209
1604895000000|2020-11-09 04:10:00|8996.5|8994.1|8995.7|8993.3|8996.5|8994.4|8994.7|8993|165
1604895300000|2020-11-09 04:15:00|8995.6|8993.2|8995.5|8993.1|8996|8993.6|8994.7|8992.7|161
1604895600000|2020-11-09 04:20:00|8995.4|8993|8994.6|8993.1|8996|8993.8|8994.4|8992.4|147
1604895900000|2020-11-09 04:25:00|8995.2|8992.8|8995.5|8993.1|8995.7|8993.7|8994.6|8992.6|189
1604896200000|2020-11-09 04:30:00|8995.4|8993|8994.3|8992.8|8995.6|8993.6|8993.9|8992.3|125
1604896500000|2020-11-09 04:35:00|8994.4|8992.9|8994.9|8993.4|8995.4|8993.7|8994|8992|139
1604896800000|2020-11-09 04:40:00|8995.4|8993|8995.2|8992.8|8995.5|8993.6|8994.6|8992.5|134
1604897100000|2020-11-09 04:45:00|8995.1|8992.7|8995.1|8993.6|8995.7|8993.7|8994.8|8992.7|108
1604897400000|2020-11-09 04:50:00|8995.2|8993.7|8996.3|8993.9|8996.5|8994.5|8995.1|8993.6|147
1604897700000|2020-11-09 04:55:00|8995.9|8994.4|8997.3|8995.8|8997.7|8995.9|8995.5|8993.7|180
1604898000000|2020-11-09 05:00:00|8997.2|8995.7|8995.6|8994.1|8998|8996.2|8995.3|8993.5|168
1604898300000|2020-11-09 05:05:00|8995.5|8994|8994.8|8992.4|8995.7|8994|8994.4|8992.4|123
1604898600000|2020-11-09 05:10:00|8994.9|8992.5|8994.5|8993|8995.4|8993.6|8994.4|8992.4|136
1604898900000|2020-11-09 05:15:00|8994.6|8993.1|8995|8992.6|8996.1|8994.6|8994.5|8992.6|158
1604899200000|2020-11-09 05:20:00|8995.1|8992.7|8993.4|8991.9|8995.3|8993.8|8993|8991|276
1604899500000|2020-11-09 05:25:00|8993.5|8992|8994.1|8991.7|8994.4|8992.5|8993.2|8990.9|183
1604899800000|2020-11-09 05:30:00|8994|8991.6|8994.2|8991.8|8994.9|8992.9|8993.1|8991.1|195
1604900100000|2020-11-09 05:35:00|8994.3|8991.9|8994.3|8991.9|8994.4|8992.3|8993.8|8991.6|86
1604900400000|2020-11-09 05:40:00|8994.2|8991.8|8995.5|8993.1|8995.5|8993.7|8994|8991.8|172
1604900700000|2020-11-09 05:45:00|8995.4|8993|8996.3|8993.9|8996.5|8994.8|8994.9|8993|167
1604901000000|2020-11-09 05:50:00|8996.4|8994|8996.5|8995|8997.2|8995.1|8995.6|8993.8|123
1604901300000|2020-11-09 05:55:00|8996.6|8995.1|8999.1|8996.7|8999.5|8997.5|8995.7|8993.7|351
1604901600000|2020-11-09 06:00:00|8999|8996.6|8995|8992.6|8999|8996.6|8993.6|8991.5|289
1604901900000|2020-11-09 06:05:00|8994.9|8992.5|8993.4|8991|8995.9|8993.8|8993.1|8990.7|270
1604902200000|2020-11-09 06:10:00|8993.3|8990.9|8996.1|8993.7|8997|8994.8|8991.8|8989.7|330
1604902500000|2020-11-09 06:15:00|8996.2|8993.8|8995.9|8993.5|8998.2|8996.3|8995.1|8993|247
1604902800000|2020-11-09 06:20:00|8995.8|8993.4|8995.5|8993.1|8996.2|8994.2|8994.4|8992.1|267
1604903100000|2020-11-09 06:25:00|8995.4|8993|8993.4|8991|8996.3|8994.5|8993.1|8990.7|196
1604903400000|2020-11-09 06:30:00|8994|8991.6|8995.1|8993.6|8995.8|8993.7|8993.3|8991.4|286
1604903700000|2020-11-09 06:35:00|8995.2|8993.7|8995.8|8993.4|8997.6|8995.6|8994.4|8992.6|268
1604904000000|2020-11-09 06:40:00|8995.9|8993.5|8995.1|8992.7|8996.4|8994.3|8994|8991.9|243
1604904300000|2020-11-09 06:45:00|8995|8992.6|8993.7|8991.3|8995.2|8992.9|8993.5|8991.2|261
1604904600000|2020-11-09 06:50:00|8993.9|8991.5|8995.4|8993|8997.5|8995.6|8993.7|8991.3|310
1604904900000|2020-11-09 06:55:00|8995.5|8993.1|8990.1|8987.7|8995.6|8993.5|8989.7|8987.7|360
1604905200000|2020-11-09 07:00:00|8990.2|8987.8|8988.7|8987.2|8990.8|8988.8|8987.5|8985.7|455
1604905500000|2020-11-09 07:05:00|8988.6|8987.1|8987.9|8986.4|8989|8987.2|8984.8|8982.9|388
1604905800000|2020-11-09 07:10:00|8988|8986.5|8989.6|8987.2|8991.5|8989.4|8986.5|8984.4|436
1604906100000|2020-11-09 07:15:00|8989.4|8987|8993.2|8990.8|8993.2|8991.3|8988.8|8986.9|381
1604906400000|2020-11-09 07:20:00|8993.1|8990.7|8992.5|8991|8993.7|8991.9|8989.9|8987.8|409
1604906700000|2020-11-09 07:25:00|8992.4|8990.9|8990.9|8988.5|8992.7|8990.9|8989.9|8987.7|340
1604907000000|2020-11-09 07:30:00|8990.8|8988.4|8992.8|8990.4|8996|8994|8988.8|8986.9|408
1604907300000|2020-11-09 07:35:00|8992.7|8990.3|8992.8|8991.3|8995.8|8994|8991.5|8989.6|463
1604907600000|2020-11-09 07:40:00|8992.9|8991.4|8992.6|8991.1|8996.3|8994.3|8992.3|8990.2|606
1604907900000|2020-11-09 07:45:00|8993.1|8990.7|8992|8989.6|8995.1|8993|8989.7|8987.7|479
1604908200000|2020-11-09 07:50:00|8992.1|8989.7|8994.1|8991.7|8994.9|8993|8991.8|8989.7|427
1604908500000|2020-11-09 07:55:00|8994.2|8991.8|8991.6|8989.2|8994.2|8992.4|8988.9|8987.1|290
1604908800000|2020-11-09 08:00:00|8991.5|8989.1|8988.8|8986.4|8993.9|8992.2|8986.9|8984.9|451
1604909100000|2020-11-09 08:05:00|8988.7|8986.3|8989|8986.6|8991.2|8989.6|8987.9|8986|381
1604909400000|2020-11-09 08:10:00|8989.1|8986.7|8991.7|8989.3|8993.6|8991.7|8988.5|8986.4|423
1604909700000|2020-11-09 08:15:00|8991.6|8989.2|8987.1|8984.7|8991.7|8989.4|8986.4|8984.6|479
1604910000000|2020-11-09 08:20:00|8987.2|8984.8|8990.4|8988.9|8991.5|8989.5|8986.1|8984.3|552
1604910300000|2020-11-09 08:25:00|8990.7|8989.2|8991|8989.5|8992.1|8990.4|8989.2|8987.3|474
1604910600000|2020-11-09 08:30:00|8990.9|8989.4|8996.8|8994.4|8996.8|8994.4|8989.3|8987.1|458
1604910900000|2020-11-09 08:35:00|8996.7|8994.3|9006.3|9004.8|9007.5|9005.1|8995.9|8993.5|769
1604911200000|2020-11-09 08:40:00|9006.8|9004.4|9007|9004.6|9008.6|9006.7|9004.9|9002.7|653
1604911500000|2020-11-09 08:45:00|9006.8|9004.4|9005.8|9004.3|9009.6|9007.7|9005.8|9003.6|598
1604911800000|2020-11-09 08:50:00|9005.7|9004.2|9007.4|9005|9008.1|9006|9004.5|9002.7|437
1604912100000|2020-11-09 08:55:00|9007.3|9004.9|9003.1|9000.7|9007.9|9005.5|9003|9000.6|406
1604912400000|2020-11-09 09:00:00|9003.2|9000.8|9000.1|8997.7|9004.8|9002.8|8998.5|8996.6|566
1604912700000|2020-11-09 09:05:00|9000.2|8997.8|8996.8|8995.3|9000.9|8998.5|8996.6|8994.6|448
1604913000000|2020-11-09 09:10:00|8996.9|8995.4|8992.5|8990.1|8997.5|8995.4|8991.5|8989.1|492
1604913300000|2020-11-09 09:15:00|8992.6|8990.2|8991.7|8989.3|8995.4|8993.7|8990.5|8988.6|361
1604913600000|2020-11-09 09:20:00|8991.8|8989.4|8996.5|8994.1|8996.9|8994.7|8991.5|8989.1|447
1604913900000|2020-11-09 09:25:00|8996.1|8994.6|8993.8|8991.4|8997|8995|8993.3|8991.3|432
1604914200000|2020-11-09 09:30:00|8993.1|8991.6|8993.2|8990.8|8994.1|8992.3|8990.5|8988.7|468
1604914500000|2020-11-09 09:35:00|8993.1|8990.7|8991.8|8990.3|8993.5|8991.6|8990.5|8988.6|371
1604914800000|2020-11-09 09:40:00|8992|8990.5|8992.6|8991.1|8993.6|8992.1|8990.2|8988.5|498
1604915100000|2020-11-09 09:45:00|8992.5|8991|9003.7|9002.2|9006.2|9004.7|8992.3|8990.8|595
1604915400000|2020-11-09 09:50:00|9003.8|9002.3|9003.4|9001.9|9007.4|9005.9|9001.5|8999.7|579
1604915700000|2020-11-09 09:55:00|9003.5|9002|9003.7|9002.2|9006.4|9004.5|9003|9001.3|453
1604916000000|2020-11-09 10:00:00|9003.8|9002.3|9004.4|9002.9|9005.6|9003.5|9003.2|9001.6|392
1604916300000|2020-11-09 10:05:00|9004.5|9003|9002.2|9000.7|9005.8|9004|9001.6|9000.1|372
1604916600000|2020-11-09 10:10:00|9002.1|9000.6|9002.8|9000.4|9003.8|9002.3|9000.9|8998.8|293
1604916900000|2020-11-09 10:15:00|9002.9|9000.5|9004.4|9002.9|9004.5|9003|9000.2|8998.2|355
1604917200000|2020-11-09 10:20:00|9004.5|9003|9003.8|9002.3|9007.8|9006.2|9003.3|9001.6|436
1604917500000|2020-11-09 10:25:00|9003.6|9002.1|9003.9|9002.4|9006.4|9004.9|9003.3|9001.8|326
1604917800000|2020-11-09 10:30:00|9004|9002.5|9000.4|8998.9|9004.8|9003.3|9000.1|8998.5|271
1604918100000|2020-11-09 10:35:00|9000.5|8999|9002.8|9001.3|9003.2|9001.7|9000.1|8998.1|330
1604918400000|2020-11-09 10:40:00|9002.4|9000.9|9001.1|8999.6|9002.8|9001.3|9000.7|8999.1|260
1604918700000|2020-11-09 10:45:00|9000.9|8999.4|9001.6|9000.1|9002.9|9001.3|9000.6|8998.6|233
1604919000000|2020-11-09 10:50:00|9001.8|9000.3|9000.4|8998.9|9003|9001.5|9000.1|8998.4|302
1604919300000|2020-11-09 10:55:00|9000.3|8998.8|8997.8|8996.3|9000.4|8998.9|8997.4|8995.9|258
1604919600000|2020-11-09 11:00:00|8997.9|8996.4|8995.8|8994.3|8999.2|8997.7|8995.2|8993.7|288
1604919900000|2020-11-09 11:05:00|8995.9|8994.4|8997.4|8995.9|8998|8996.5|8995.5|8993.6|270
1604920200000|2020-11-09 11:10:00|8997.5|8996|8994.4|8992.9|8997.5|8996|8994.1|8992.6|262
1604920500000|2020-11-09 11:15:00|8994.3|8992.8|9000|8998.5|9000.9|8999.2|8994.3|8992.4|447
1604920800000|2020-11-09 11:20:00|8999.9|8998.4|9005.4|9003.9|9006.6|9004.7|8999.9|8998.4|428
1604921100000|2020-11-09 11:25:00|9005.3|9003.8|9008.2|9006.7|9009.9|9008.1|9005.1|9003.6|327
1604921400000|2020-11-09 11:30:00|9008.1|9006.6|9011.8|9010.3|9012.9|9011.1|9007.5|9006|414
1604921700000|2020-11-09 11:35:00|9011.9|9010.4|9011.8|9010.3|9013.9|9012|9010.9|9009|358
1604922000000|2020-11-09 11:40:00|9011.7|9010.2|9011.3|9008.9|9012.5|9011|9009.3|9007.3|353
1604922300000|2020-11-09 11:45:00|9010.8|9009.3|9008.3|9005.9|9013.8|9011.4|8998.9|8996.5|1505
1604922600000|2020-11-09 11:50:00|9008|9005.6|9003.6|9001.2|9008|9005.6|8999.5|8997.4|1265
1604922900000|2020-11-09 11:55:00|9003.7|9001.3|9013.6|9011.2|9014.9|9012.5|9002.4|9000|1408
1604923200000|2020-11-09 12:00:00|9013.9|9011.5|9023.4|9021|9024.5|9022.1|9010.8|9008.4|1390
1604923500000|2020-11-09 12:05:00|9022.7|9020.3|9018|9015.6|9022.7|9020.3|9012.1|9009.7|896
1604923800000|2020-11-09 12:10:00|9017.9|9015.5|9024.8|9022.4|9028.4|9026|9015.2|9012.8|952
1604924100000|2020-11-09 12:15:00|9024.9|9022.5|9021|9018.6|9028.4|9026|9015.3|9012.9|904
1604924400000|2020-11-09 12:20:00|9020.7|9018.3|9022.9|9020.5|9028.6|9026.2|9017.3|9014.9|848
1604924700000|2020-11-09 12:25:00|9022.8|9020.4|9021.2|9018.8|9025.8|9023.6|9018|9015.6|842
1604925000000|2020-11-09 12:30:00|9021.1|9018.7|9018.8|9016.4|9024.6|9022.2|9016.6|9014.2|845
1604925300000|2020-11-09 12:35:00|9018.7|9016.3|9023.8|9021.4|9026.3|9023.9|9017.7|9015.3|879
1604925600000|2020-11-09 12:40:00|9023.9|9021.5|9037.5|9035.1|9038.5|9036.1|9023|9020.6|849
1604925900000|2020-11-09 12:45:00|9037.6|9035.2|9040.7|9038.3|9043.8|9041.4|9033.1|9030.7|803
1604926200000|2020-11-09 12:50:00|9040.8|9038.4|9037.3|9034.9|9043|9040.6|9036.9|9034.6|793
1604926500000|2020-11-09 12:55:00|9037.2|9034.8|9048.1|9045.7|9048.8|9046.4|9034.9|9032.5|801
1604926800000|2020-11-09 13:00:00|9048|9045.6|9042.9|9040.5|9048.9|9046.5|9039.7|9037.3|860
1604927100000|2020-11-09 13:05:00|9043.1|9040.7|9061.7|9059.3|9063.3|9060.9|9038.4|9036|813
1604927400000|2020-11-09 13:10:00|9061.6|9059.2|9071.5|9069.1|9075.9|9074.3|9061.4|9059|898
1604927700000|2020-11-09 13:15:00|9071.6|9069.2|9071.2|9068.8|9080.9|9078.5|9071.2|9068.8|897
1604928000000|2020-11-09 13:20:00|9071.5|9069.1|9072.1|9069.7|9074.1|9071.7|9065.6|9063.2|751
1604928300000|2020-11-09 13:25:00|9072.2|9069.8|9069.2|9066.8|9074.3|9071.9|9066.9|9064.5|715
1604928600000|2020-11-09 13:30:00|9069.3|9066.9|9067.5|9065.1|9070.5|9068.1|9064.2|9061.8|710
1604928900000|2020-11-09 13:35:00|9068.4|9066|9069.2|9066.8|9073.4|9071|9065.1|9062.7|783
1604929200000|2020-11-09 13:40:00|9069.3|9066.9|9065.7|9063.3|9071.9|9069.5|9063.3|9060.9|716
1604929500000|2020-11-09 13:45:00|9065.4|9063|9075.7|9073.3|9076.2|9074.1|9065.3|9062.9|722
1604929800000|2020-11-09 13:50:00|9075.8|9073.4|9068.6|9066.2|9076.3|9074.3|9068.3|9065.9|592
1604930100000|2020-11-09 13:55:00|9068.5|9066.1|9073.3|9070.9|9075|9072.6|9068.3|9065.9|677
1604930400000|2020-11-09 14:00:00|9073.2|9070.8|9064.7|9062.3|9073.4|9071|9064.2|9061.9|752
1604930700000|2020-11-09 14:05:00|9064.6|9062.2|9060.8|9058.4|9071.3|9068.9|9060.6|9058.2|776
1604931000000|2020-11-09 14:10:00|9060.7|9058.3|9067.8|9065.4|9070.9|9068.5|9060.6|9058.2|768
1604931300000|2020-11-09 14:15:00|9067.9|9065.5|9061.5|9059.1|9071|9068.6|9060.4|9058|727
1604931600000|2020-11-09 14:20:00|9061.3|9058.9|9059.5|9057.1|9064.1|9061.7|9059.4|9057|732
1604931900000|2020-11-09 14:25:00|9060.4|9058|9059.2|9056.8|9061.5|9059.1|9055.7|9053.3|775
1604932200000|2020-11-09 14:30:00|9059|9056.6|9067|9064.6|9067.7|9065.3|9058.9|9056.5|731
1604932500000|2020-11-09 14:35:00|9066.9|9064.5|9065.1|9062.7|9067.9|9065.5|9061.4|9059|576
1604932800000|2020-11-09 14:40:00|9065|9062.6|9065.8|9063.4|9071|9068.6|9063.1|9060.7|649
1604933100000|2020-11-09 14:45:00|9066.1|9063.7|9075.5|9073.1|9076.7|9074.3|9064.3|9061.9|693
1604933400000|2020-11-09 14:50:00|9075.9|9073.5|9079.8|9077.4|9080.7|9078.3|9074.8|9072.4|852
1604933700000|2020-11-09 14:55:00|9079.6|9077.2|9086.2|9083.8|9087.6|9085.2|9079.6|9077.2|831
1604934000000|2020-11-09 15:00:00|9086.3|9083.9|9084.7|9082.3|9090.8|9088.4|9081.2|9078.8|855
1604934300000|2020-11-09 15:05:00|9085|9082.6|9099.5|9097.1|9099.8|9097.4|9083.2|9080.8|700
1604934600000|2020-11-09 15:10:00|9099.6|9097.2|9103.6|9101.2|9112|9109.6|9098.2|9095.8|667
1604934900000|2020-11-09 15:15:00|9103.4|9101|9107.4|9105|9108.6|9106.2|9101.8|9099.4|636
1604935200000|2020-11-09 15:20:00|9107.3|9104.9|9107.6|9105.2|9112|9109.6|9105.2|9102.8|713
1604935500000|2020-11-09 15:25:00|9107.7|9105.3|9110.3|9107.9|9110.5|9108.1|9106.5|9104.1|596
1604935800000|2020-11-09 15:30:00|9110.2|9107.8|9116.2|9113.8|9121.2|9118.8|9108.8|9106.4|731
1604936100000|2020-11-09 15:35:00|9116.1|9113.7|9122.6|9120.2|9125.3|9123.3|9115.7|9113.3|816
1604936400000|2020-11-09 15:40:00|9121.9|9119.5|9123.5|9121.1|9124.4|9122|9119.5|9117.1|621
1604936700000|2020-11-09 15:45:00|9123.8|9121.4|9125.6|9123.2|9131|9128.6|9121.7|9119.3|747
1604937000000|2020-11-09 15:50:00|9125.5|9123.1|9118.3|9115.9|9126.9|9124.5|9116.3|9113.9|941
1604937300000|2020-11-09 15:55:00|9118.4|9116|9111.3|9108.9|9120.6|9118.2|9111|9108.6|902
1604937600000|2020-11-09 16:00:00|9111.1|9108.7|9123.3|9121.8|9124.9|9123|9111.1|9108.7|947
1604937900000|2020-11-09 16:05:00|9123.2|9121.7|9128|9126.5|9128.3|9126.5|9119.1|9117.1|755
1604938200000|2020-11-09 16:10:00|9127.8|9126.3|9130.1|9128.6|9138.4|9136.4|9127|9125.1|827
1604938500000|2020-11-09 16:15:00|9130|9128.5|9123.7|9121.3|9133.1|9131.4|9122.8|9120.4|782
1604938800000|2020-11-09 16:20:00|9123.8|9121.4|9127.3|9124.9|9128.3|9125.9|9122.6|9120.6|669
1604939100000|2020-11-09 16:25:00|9127.4|9125|9125.4|9123|9131.1|9128.8|9125.4|9123|726
1604939400000|2020-11-09 16:30:00|9125.5|9123.1|9128.6|9126.2|9132.9|9130.5|9125.1|9122.9|870
1604939700000|2020-11-09 16:35:00|9128.4|9126|9129.2|9126.8|9132.4|9130|9126|9124|751
1604940000000|2020-11-09 16:40:00|9128.9|9126.5|9130.3|9127.9|9134.5|9132.1|9127.8|9125.9|776
1604940300000|2020-11-09 16:45:00|9130.2|9127.8|9130.5|9128.1|9134.4|9132|9127.3|9125.2|902
1604940600000|2020-11-09 16:50:00|9131|9128.6|9133.4|9131|9137.4|9135|9130.8|9128.6|826
1604940900000|2020-11-09 16:55:00|9133.3|9130.9|9130.4|9128|9133.5|9131.4|9128.1|9125.9|772
1604941200000|2020-11-09 17:00:00|9130.5|9128.1|9130.2|9128.7|9131.1|9129.1|9125.4|9123.5|714
1604941500000|2020-11-09 17:05:00|9130.7|9128.3|9129.6|9127.2|9132.7|9130.7|9128.6|9127|678
1604941800000|2020-11-09 17:10:00|9129.7|9127.3|9127|9125.5|9131.2|9129|9126.4|9124.5|598
1604942100000|2020-11-09 17:15:00|9127.2|9124.8|9125.7|9123.3|9129.1|9127.1|9124.2|9122.2|584
1604942400000|2020-11-09 17:20:00|9126|9123.6|9121.8|9120.3|9126.7|9124.7|9121.5|9119.6|740
1604942700000|2020-11-09 17:25:00|9122.3|9119.9|9122.6|9120.2|9124.8|9122.8|9120.6|9118.8|501
1604943000000|2020-11-09 17:30:00|9122|9120.5|9122.4|9120|9125.1|9123|9121|9119|598
1604943300000|2020-11-09 17:35:00|9122.5|9120.1|9122.9|9120.5|9124.7|9122.7|9121|9119.3|423
1604943600000|2020-11-09 17:40:00|9123|9120.6|9124.6|9122.2|9126.3|9124|9122.5|9120.4|446
1604943900000|2020-11-09 17:45:00|9124.5|9122.1|9126.1|9123.7|9128.5|9126.4|9123.3|9121.3|559
1604944200000|2020-11-09 17:50:00|9126.3|9123.9|9123|9121.5|9126.6|9124.6|9122.3|9120.3|490
1604944500000|2020-11-09 17:55:00|9123.1|9121.6|9121.5|9119.1|9126.9|9124.9|9121.1|9119.1|559
1604944800000|2020-11-09 18:00:00|9121.6|9119.2|9120|9117.6|9124.2|9122.2|9118|9116|490
1604945100000|2020-11-09 18:05:00|9120.1|9117.7|9120.2|9117.8|9121.6|9119.3|9118.5|9116.3|394
1604945400000|2020-11-09 18:10:00|9120.1|9117.7|9123.1|9121.6|9124.4|9122.6|9120|9117.6|368
1604945700000|2020-11-09 18:15:00|9123.2|9121.7|9124.8|9123.3|9125.6|9123.6|9123.1|9121.2|471
1604946000000|2020-11-09 18:20:00|9124.9|9123.4|9130.5|9129|9131.3|9129.3|9124|9122.3|470
1604946300000|2020-11-09 18:25:00|9130.4|9128.9|9128.7|9126.3|9133.7|9131.9|9128.3|9126.3|578
1604946600000|2020-11-09 18:30:00|9128.4|9126.9|9128.5|9126.1|9129.6|9127.7|9127|9125.4|385
1604946900000|2020-11-09 18:35:00|9128.4|9126|9132|9129.6|9132.5|9130.4|9127.1|9125.2|435
1604947200000|2020-11-09 18:40:00|9131.6|9130.1|9131|9128.6|9132.8|9130.9|9129.6|9127.8|396
1604947500000|2020-11-09 18:45:00|9130.3|9128.8|9131.9|9130.4|9133.1|9131.2|9130.3|9128.5|411
1604947800000|2020-11-09 18:50:00|9131.8|9130.3|9130.6|9129.1|9132.5|9130.3|9129.1|9127.1|467
1604948100000|2020-11-09 18:55:00|9131.1|9128.7|9128.6|9127.1|9132.2|9130.4|9128.2|9126.2|502
1604948400000|2020-11-09 19:00:00|9129|9126.6|9129.9|9127.5|9130.8|9128.7|9128|9125.7|518
1604948700000|2020-11-09 19:05:00|9129.8|9127.4|9128.9|9127.4|9130.2|9128|9127.2|9124.8|305
1604949000000|2020-11-09 19:10:00|9129|9127.5|9129.1|9127.6|9130.8|9129|9128.7|9126.9|431
1604949300000|2020-11-09 19:15:00|9129.2|9127.7|9129.6|9128.1|9130.6|9128.9|9128.4|9126.5|375
1604949600000|2020-11-09 19:20:00|9129.7|9128.2|9129.5|9127.1|9130|9128.2|9127.7|9125.8|252
1604949900000|2020-11-09 19:25:00|9129.6|9127.2|9122.5|9120.1|9129.6|9127.3|9121.8|9119.7|432
1604950200000|2020-11-09 19:30:00|9122.3|9119.9|9125|9122.6|9125.9|9123.9|9122|9119.9|319
1604950500000|2020-11-09 19:35:00|9125.1|9122.7|9125.8|9124.3|9126.1|9124.5|9124|9122.1|304
1604950800000|2020-11-09 19:40:00|9125.9|9124.4|9127|9125.5|9127.6|9126.1|9125.7|9123.7|328
1604951100000|2020-11-09 19:45:00|9127.9|9126.1|9125.5|9123.1|9128.6|9126.5|9124.9|9123|368
1604951400000|2020-11-09 19:50:00|9125.6|9123.2|9123.4|9121.9|9125.9|9123.9|9121.9|9120.1|433
1604951700000|2020-11-09 19:55:00|9123.3|9121.8|9125.1|9122.7|9127|9125|9122.8|9121.1|508
1604952000000|2020-11-09 20:00:00|9125|9122.6|9124.1|9121.7|9128.9|9126.9|9124.1|9121.7|558
1604952300000|2020-11-09 20:05:00|9123.8|9121.4|9127.1|9124.7|9127.6|9125.4|9122.9|9120.8|553
1604952600000|2020-11-09 20:10:00|9127|9124.6|9130|9128.5|9130.9|9128.9|9126.4|9124.5|498
1604952900000|2020-11-09 20:15:00|9130.4|9128|9131.4|9129.9|9132|9130.1|9128.8|9126.9|539
1604953200000|2020-11-09 20:20:00|9131.3|9129.8|9132.7|9131.2|9133.4|9131.4|9130.8|9129|487
1604953500000|2020-11-09 20:25:00|9132.6|9131.1|9132.2|9129.8|9133.9|9132|9131.1|9129.2|355
1604953800000|2020-11-09 20:30:00|9131.7|9130.2|9132.1|9129.7|9132.3|9130.7|9130|9128|373
1604954100000|2020-11-09 20:35:00|9132|9129.6|9132.3|9130.8|9132.9|9131|9130.9|9128.9|313
1604954400000|2020-11-09 20:40:00|9132.4|9130.9|9135.8|9134.3|9136.2|9134.3|9132.3|9130.4|347
1604954700000|2020-11-09 20:45:00|9136.1|9133.7|9138.7|9136.3|9138.8|9137|9135.7|9133.7|347
1604955000000|2020-11-09 20:50:00|9138.2|9135.8|9135.9|9133.5|9139.8|9137.6|9135.6|9133.4|515
1604955300000|2020-11-09 20:55:00|9136|9133.6|9138.5|9136.1|9141.4|9139.4|9135.9|9133.5|667
1604955600000|2020-11-09 21:00:00|9139.3|9136.9|9135.9|9133.5|9139.6|9137.6|9135.5|9133.3|400
1604955900000|2020-11-09 21:05:00|9136|9133.6|9136.2|9134.7|9138.1|9136.3|9135.6|9133.4|244
1604956200000|2020-11-09 21:10:00|9136.3|9134.8|9136.1|9133.7|9136.9|9135|9135.4|9133.4|182
1604956500000|2020-11-09 21:15:00|9136.2|9133.8|9138.2|9136.7|9139|9136.8|9136.1|9133.7|155
1604956800000|2020-11-09 21:20:00|9138.3|9136.8|9141.6|9139.2|9142.1|9140|9138.3|9136.4|228
1604957100000|2020-11-09 21:25:00|9141.7|9139.3|9144.2|9141.8|9144.4|9142|9141.4|9139.3|210
1604957400000|2020-11-09 21:30:00|9144.3|9141.9|9139.8|9137.4|9144.4|9142|9139.4|9137|181
1604957700000|2020-11-09 21:35:00|9139.7|9137.3|9138.8|9136.4|9140.5|9138.1|9138.7|9136.3|179
1604958000000|2020-11-09 21:40:00|9138.9|9136.5|9140.8|9138.4|9141.1|9138.7|9138.9|9136.5|138
1604958300000|2020-11-09 21:45:00|9140.7|9138.3|9141.5|9139.1|9141.7|9139.3|9140.7|9138.3|177
1604958600000|2020-11-09 21:50:00|9141.4|9139|9141|9138.6|9141.9|9139.5|9140.3|9137.9|152
1604958900000|2020-11-09 21:55:00|9140.8|9138.4|9138.3|9134.5|9141.2|9138.8|9136.9|9131.9|265
1604959200000|2020-11-09 22:00:00|9138.2|9133.2|9134.2|9129.2|9138.4|9134.5|9130.6|9125.6|72
1604959500000|2020-11-09 22:05:00|9134.9|9129.9|9133.5|9128.5|9135.5|9130.5|9132.3|9127.3|101
1604959800000|2020-11-09 22:10:00|9135|9130|9138.5|9133.5|9139.8|9134.8|9135|9130|286
1604960100000|2020-11-09 22:15:00|9138.7|9133.7|9136.8|9131.8|9138.7|9133.7|9131.9|9126.9|296
1604960400000|2020-11-09 22:20:00|9137|9132|9136.1|9131.1|9138.6|9133.6|9132.1|9127.1|324
1604960700000|2020-11-09 22:25:00|9136.2|9131.2|9134.2|9129.2|9136.5|9131.5|9131.2|9126.2|184
1604961000000|2020-11-09 22:30:00|9134.3|9129.3|9138.2|9133.2|9138.5|9133.5|9133.2|9128.2|290
1604961300000|2020-11-09 22:35:00|9138.1|9133.1|9139.9|9134.9|9140.4|9135.4|9133.4|9128.4|298
1604961600000|2020-11-09 22:40:00|9140.1|9135.1|9139.8|9134.8|9140.2|9135.2|9138.4|9133.4|180
1604961900000|2020-11-09 22:45:00|9139.6|9134.6|9141.9|9136.9|9142.5|9137.5|9137.7|9132.7|282
1604962200000|2020-11-09 22:50:00|9142.8|9137.8|9144.1|9139.3|9146|9141.1|9130.4|9125.4|420
1604962500000|2020-11-09 22:55:00|9144.3|9139.2|9139.3|9134.3|9144.5|9139.5|9139.2|9134.2|218
1604962800000|2020-11-09 23:00:00|9139.2|9134.2|9141.8|9136.8|9142.7|9137.7|9138.9|9133.9|601
1604963100000|2020-11-09 23:05:00|9141.6|9136.6|9139.7|9134.9|9141.6|9136.8|9138.9|9134.4|591
1604963400000|2020-11-09 23:10:00|9139.2|9135|9138.7|9135.2|9140.4|9136.9|9137.8|9134|523
1604963700000|2020-11-09 23:15:00|9138.3|9135|9136.5|9134.1|9138.6|9136.2|9135.6|9133|391
1604964000000|2020-11-09 23:20:00|9136.6|9134.2|9135.2|9132.8|9136.7|9134.3|9134.8|9132.4|355
1604964300000|2020-11-09 23:25:00|9135.1|9132.7|9129.2|9126.8|9135.4|9133|9128.9|9126.5|312
1604964600000|2020-11-09 23:30:00|9129.5|9127.1|9128.7|9126.3|9132.4|9130|9128.2|9125.8|367
1604964900000|2020-11-09 23:35:00|9128.8|9126.4|9128.2|9125.8|9129.3|9126.9|9128|9125.6|221
1604965200000|2020-11-09 23:40:00|9128.3|9125.9|9130.8|9128.4|9130.9|9128.5|9128.2|9125.8|242
1604965500000|2020-11-09 23:45:00|9130.7|9128.3|9126.9|9124.5|9130.8|9128.4|9126|9123.6|250
1604965800000|2020-11-09 23:50:00|9127|9124.6|9127.6|9125.2|9128.4|9126|9125.7|9123.3|270
1604966100000|2020-11-09 23:55:00|9127.7|9125.3|9128.5|9126.1|9128.8|9126.6|9126.6|9124.2|205
1604966400000|2020-11-10 00:00:00|9128.6|9126.2|9132.7|9130.3|9132.7|9130.6|9128.1|9125.7|407
1604966700000|2020-11-10 00:05:00|9132.6|9130.2|9138.7|9136.3|9140.1|9137.7|9131.2|9128.8|437
1604967000000|2020-11-10 00:10:00|9138.8|9136.4|9134.6|9132.2|9138.8|9136.4|9134.5|9132.1|362
1604967300000|2020-11-10 00:15:00|9134.3|9131.9|9137.3|9134.9|9137.8|9135.4|9133.8|9131.4|327
1604967600000|2020-11-10 00:20:00|9137.2|9134.8|9138.5|9136.1|9139.5|9137.1|9134.6|9132.6|452
1604967900000|2020-11-10 00:25:00|9138.6|9136.2|9137.3|9134.9|9139.3|9136.9|9136|9133.6|412
1604968200000|2020-11-10 00:30:00|9137.7|9135.3|9135.3|9132.9|9138|9135.6|9134.7|9132.7|349
1604968500000|2020-11-10 00:35:00|9135.4|9133|9137.3|9134.9|9138.4|9136.5|9135.3|9132.9|341
1604968800000|2020-11-10 00:40:00|9137.2|9134.8|9138|9135.6|9138.8|9136.6|9136.2|9134|325
1604969100000|2020-11-10 00:45:00|9137.9|9135.5|9136.5|9134.1|9137.9|9135.6|9135.1|9132.8|328
1604969400000|2020-11-10 00:50:00|9136.6|9134.2|9136.5|9134.1|9137.1|9135.3|9133.6|9131.2|369
1604969700000|2020-11-10 00:55:00|9136.8|9134.4|9134.3|9131.9|9139|9136.6|9134|9131.6|411
1604970000000|2020-11-10 01:00:00|9134.5|9132.1|9132.6|9130.2|9134.9|9132.5|9130.7|9128.5|548
1604970300000|2020-11-10 01:05:00|9132.7|9130.3|9133.1|9131.6|9134.3|9132.4|9131.5|9129.6|515
1604970600000|2020-11-10 01:10:00|9133|9131.5|9130.2|9127.8|9133.9|9132|9130|9127.7|302
1604970900000|2020-11-10 01:15:00|9130.3|9127.9|9131.8|9129.4|9132.4|9130.3|9129.3|9127.2|413
1604971200000|2020-11-10 01:20:00|9131.7|9129.3|9131.3|9128.9|9134.1|9132.2|9130.7|9128.3|366
1604971500000|2020-11-10 01:25:00|9131.4|9129|9126.1|9123.7|9131.4|9129|9125.9|9123.5|246
1604971800000|2020-11-10 01:30:00|9126|9123.6|9125.3|9123.8|9127.4|9125|9124.2|9121.8|322
1604972100000|2020-11-10 01:35:00|9125.8|9123.4|9127|9124.6|9127.3|9124.9|9123.4|9121|373
1604972400000|2020-11-10 01:40:00|9126.9|9124.5|9128.3|9125.9|9128.8|9126.4|9126.5|9124.1|336
1604972700000|2020-11-10 01:45:00|9128.2|9125.8|9128.1|9125.7|9129.3|9127.3|9126.9|9124.6|258
1604973000000|2020-11-10 01:50:00|9128.2|9125.8|9127.6|9125.2|9128.2|9125.8|9125.4|9123.5|232
1604973300000|2020-11-10 01:55:00|9127.5|9125.1|9124.2|9122.7|9127.7|9125.5|9123.6|9121.7|267
1604973600000|2020-11-10 02:00:00|9124|9122.5|9121|9118.6|9125.4|9123.2|9120.4|9118|447
1604973900000|2020-11-10 02:05:00|9121.1|9118.7|9118.7|9116.3|9121.4|9119.1|9118.6|9116.2|357
1604974200000|2020-11-10 02:10:00|9118.6|9116.2|9117.7|9115.3|9119.5|9117.4|9116.2|9114.2|296
1604974500000|2020-11-10 02:15:00|9117.6|9115.2|9117.3|9115.8|9119.2|9117.3|9116.9|9114.7|324
1604974800000|2020-11-10 02:20:00|9117.4|9115.9|9119|9116.6|9119.6|9117.7|9117.2|9115.2|283
1604975100000|2020-11-10 02:25:00|9118.9|9116.5|9119.3|9116.9|9120.9|9119|9118|9116.2|301
1604975400000|2020-11-10 02:30:00|9119.4|9117|9118|9115.6|9119.4|9117.5|9116.9|9114.6|283
1604975700000|2020-11-10 02:35:00|9117.9|9115.5|9118.5|9116.1|9120.1|9118.2|9117.5|9115.3|270
1604976000000|2020-11-10 02:40:00|9118.6|9116.2|9119.7|9118.2|9119.8|9118.3|9117.5|9115.3|250
1604976300000|2020-11-10 02:45:00|9119.8|9118.3|9121.5|9120|9122.1|9120.1|9119.6|9117.3|285
1604976600000|2020-11-10 02:50:00|9121.4|9119.9|9121.6|9119.2|9123.7|9121.3|9121.3|9118.9|325
1604976900000|2020-11-10 02:55:00|9121.7|9119.3|9123.2|9120.8|9123.8|9121.4|9120|9117.7|432
1604977200000|2020-11-10 03:00:00|9123.1|9120.7|9123.4|9121|9125|9123.3|9122.2|9120.3|471
1604977500000|2020-11-10 03:05:00|9122.9|9121.4|9121.2|9118.8|9123.6|9121.6|9120.1|9118.1|374
1604977800000|2020-11-10 03:10:00|9121.1|9118.7|9120.8|9118.4|9121.9|9120|9119.8|9118|355
1604978100000|2020-11-10 03:15:00|9120.7|9118.3|9120.4|9118|9121.2|9119.2|9119.5|9117.3|284
1604978400000|2020-11-10 03:20:00|9120.5|9118.1|9121.3|9118.9|9121.9|9119.5|9119.8|9117.4|210
1604978700000|2020-11-10 03:25:00|9121.2|9118.8|9120.4|9118|9121.2|9118.8|9119.5|9117.5|216
1604979000000|2020-11-10 03:30:00|9120.8|9118.4|9121.2|9118.8|9121.7|9119.5|9120.1|9117.7|199
1604979300000|2020-11-10 03:35:00|9121.1|9118.7|9122.4|9120|9122.8|9120.5|9120.8|9118.4|203
1604979600000|2020-11-10 03:40:00|9122.5|9120.1|9120.9|9118.5|9122.6|9120.7|9120.7|9118.3|231
1604979900000|2020-11-10 03:45:00|9120.8|9118.4|9121.7|9119.3|9122.1|9119.7|9120.4|9118|236
1604980200000|2020-11-10 03:50:00|9121.6|9119.2|9121.5|9119.1|9122.6|9120.4|9121.3|9118.9|176
1604980500000|2020-11-10 03:55:00|9121.4|9119|9121.1|9119.6|9122.9|9120.9|9120.7|9118.7|288
1604980800000|2020-11-10 04:00:00|9121.6|9119.2|9119.4|9117.9|9121.8|9119.4|9119.2|9117.5|259
1604981100000|2020-11-10 04:05:00|9119.5|9118|9120.1|9118.6|9120.9|9119.1|9118.4|9116.7|199
1604981400000|2020-11-10 04:10:00|9120.2|9118.7|9121|9118.6|9121.4|9119.5|9120|9118.1|165
1604981700000|2020-11-10 04:15:00|9120.7|9119.2|9119.9|9118.4|9121.9|9120.2|9119.9|9117.8|169
1604982000000|2020-11-10 04:20:00|9120|9118.5|9120.3|9117.9|9121.8|9119.6|9119.9|9117.8|210
1604982300000|2020-11-10 04:25:00|9120.4|9118|9120|9118.5|9121|9119.1|9119.8|9117.9|153
1604982600000|2020-11-10 04:30:00|9120.1|9118.6|9121.2|9118.8|9121.4|9119.5|9119.9|9117.8|152
1604982900000|2020-11-10 04:35:00|9121.3|9118.9|9121.8|9119.4|9122.2|9120.5|9120.5|9118.5|153
1604983200000|2020-11-10 04:40:00|9121.7|9119.3|9122.6|9120.2|9122.7|9120.6|9121.7|9119.3|122
1604983500000|2020-11-10 04:45:00|9122.7|9120.3|9123.2|9121.7|9123.8|9122|9122.5|9120.1|176
1604983800000|2020-11-10 04:50:00|9123.1|9121.6|9124.5|9123|9125.2|9123.2|9123|9121.1|139
1604984100000|2020-11-10 04:55:00|9125|9122.6|9123|9121.5|9125.1|9123.2|9122.9|9121.1|172
1604984400000|2020-11-10 05:00:00|9122.9|9121.4|9122.8|9121.3|9123.8|9122.3|9122.5|9120.8|212
1604984700000|2020-11-10 05:05:00|9122.7|9121.2|9123.7|9121.3|9123.7|9121.5|9122.2|9120.2|147
1604985000000|2020-11-10 05:10:00|9123.6|9121.2|9124.4|9122.9|9125.2|9123.4|9123.1|9121|182
1604985300000|2020-11-10 05:15:00|9124.3|9122.8|9122.6|9120.2|9125.2|9123.3|9121.9|9120.2|164
1604985600000|2020-11-10 05:20:00|9122.7|9120.3|9120.5|9119|9122.8|9120.7|9120.4|9118.9|124
1604985900000|2020-11-10 05:25:00|9120.6|9119.1|9120.3|9118.8|9120.7|9119.1|9119.9|9118.1|105
1604986200000|2020-11-10 05:30:00|9120.2|9118.7|9121.5|9120|9121.8|9120.3|9120|9118.5|161
1604986500000|2020-11-10 05:35:00|9121.4|9119.9|9127.4|9125.9|9128|9126.1|9121.4|9119.9|216
1604986800000|2020-11-10 05:40:00|9127.5|9126|9130.4|9128|9131.1|9129.1|9127.3|9125.4|144
1604987100000|2020-11-10 05:45:00|9130.3|9127.9|9129.1|9127.6|9131.7|9129.7|9129|9127.2|200
1604987400000|2020-11-10 05:50:00|9129|9127.5|9127|9125.5|9129.2|9127.7|9127|9125|142
1604987700000|2020-11-10 05:55:00|9126.9|9125.4|9126|9123.6|9127.5|9125.5|9123.6|9121.5|218
1604988000000|2020-11-10 06:00:00|9125.9|9123.5|9127.7|9125.3|9128.8|9127|9124.6|9122.2|222
1604988300000|2020-11-10 06:05:00|9127.8|9125.4|9126.2|9123.8|9127.8|9125.4|9124.6|9122.2|174
1604988600000|2020-11-10 06:10:00|9126.9|9124.5|9127.9|9125.5|9128.7|9126.8|9126.1|9124.2|286
1604988900000|2020-11-10 06:15:00|9128|9125.6|9130.9|9128.5|9132|9129.6|9127.9|9125.5|249
1604989200000|2020-11-10 06:20:00|9131|9128.6|9131|9128.6|9131.3|9129.3|9128|9126.1|233
1604989500000|2020-11-10 06:25:00|9130.9|9128.5|9131.8|9129.4|9132|9129.6|9129.5|9127.5|223
1604989800000|2020-11-10 06:30:00|9131.7|9129.3|9134.5|9132.1|9135.8|9133.8|9130.8|9128.6|340
1604990100000|2020-11-10 06:35:00|9134.7|9132.3|9135.9|9133.5|9137.3|9135|9133.9|9132|292
1604990400000|2020-11-10 06:40:00|9136|9133.6|9134.5|9132.1|9136.2|9134.2|9132.5|9130.5|276
1604990700000|2020-11-10 06:45:00|9134.6|9132.2|9133.8|9131.4|9137|9135|9133.6|9131.2|303
1604991000000|2020-11-10 06:50:00|9133.9|9131.5|9133|9131.5|9134.8|9132.6|9132.4|9130.5|314
1604991300000|2020-11-10 06:55:00|9132.8|9131.3|9131.8|9129.4|9134.5|9132.5|9130.9|9129.1|390
1604991600000|2020-11-10 07:00:00|9131.9|9129.5|9132.3|9130.8|9133.5|9132|9130.2|9128.4|423
1604991900000|2020-11-10 07:05:00|9132.4|9130.9|9135.7|9134.2|9136.6|9135.1|9132.4|9130.9|431
1604992200000|2020-11-10 07:10:00|9135.6|9134.1|9133.6|9132.1|9136.7|9135|9132.4|9130.9|358
1604992500000|2020-11-10 07:15:00|9133.7|9132.2|9131.7|9130.2|9134.7|9133.2|9131.1|9129|458
1604992800000|2020-11-10 07:20:00|9131.6|9130.1|9132.3|9130.8|9134.5|9132.6|9131.6|9130.1|458
1604993100000|2020-11-10 07:25:00|9132.5|9131|9127.8|9126.3|9133.8|9132.3|9126.7|9124.8|501
1604993400000|2020-11-10 07:30:00|9127.7|9126.2|9132|9130.5|9133.9|9132.1|9127.4|9125.6|566
1604993700000|2020-11-10 07:35:00|9131.7|9130.2|9131.9|9130.4|9134.1|9132.6|9130.8|9129.2|427
1604994000000|2020-11-10 07:40:00|9132|9130.5|9128.9|9127.4|9133.2|9131.7|9128.3|9126.5|516
1604994300000|2020-11-10 07:45:00|9128.8|9127.3|9127.2|9125.7|9129.8|9128.3|9124.5|9122.5|553
1604994600000|2020-11-10 07:50:00|9127.1|9125.6|9128.5|9127|9128.6|9127.1|9124.4|9122.9|550
1604994900000|2020-11-10 07:55:00|9128.4|9126.9|9126.8|9125.3|9128.9|9127.4|9125|9123.5|406
1604995200000|2020-11-10 08:00:00|9126.7|9125.2|9131.5|9130|9132.3|9130.8|9125.7|9124|542
1604995500000|2020-11-10 08:05:00|9131.4|9129.9|9130.1|9128.6|9134.2|9132.3|9129.3|9127.3|547
1604995800000|2020-11-10 08:10:00|9130|9128.5|9129.7|9128.2|9134.5|9133|9129.2|9127.7|416
1604996100000|2020-11-10 08:15:00|9129.6|9128.1|9133|9130.6|9135.2|9133.7|9128.9|9127.4|700
1604996400000|2020-11-10 08:20:00|9132.9|9130.5|9128.5|9127|9132.9|9130.9|9125.9|9123.6|801
1604996700000|2020-11-10 08:25:00|9128.6|9127.1|9130.9|9128.5|9131|9129|9127.1|9125.3|678
1604997000000|2020-11-10 08:30:00|9131|9128.6|9129.1|9127.6|9132.1|9130.1|9127.4|9125.9|656
1604997300000|2020-11-10 08:35:00|9129.5|9128|9126.5|9125|9129.6|9128.1|9124.7|9123.2|436
1604997600000|2020-11-10 08:40:00|9126.4|9124.9|9128|9126.5|9129.5|9128|9124.7|9123.2|473
1604997900000|2020-11-10 08:45:00|9127.9|9126.4|9131.1|9129.6|9131.9|9130.4|9127.5|9126|507
1604998200000|2020-11-10 08:50:00|9131.2|9129.7|9130.7|9129.2|9132.2|9130.7|9127.6|9125.9|454
1604998500000|2020-11-10 08:55:00|9130.8|9129.3|9129|9127.5|9132.7|9130.9|9128.1|9126.6|527
1604998800000|2020-11-10 09:00:00|9129.1|9127.6|9129.8|9128.3|9132.2|9130.4|9128.3|9126.1|519
1604999100000|2020-11-10 09:05:00|9129.7|9128.2|9125.5|9124|9130.1|9128.6|9124.6|9123.1|507
1604999400000|2020-11-10 09:10:00|9125.4|9123.9|9125.4|9123.9|9127.7|9125.8|9124|9122.5|427
1604999700000|2020-11-10 09:15:00|9125.5|9124|9122.9|9121.4|9125.7|9124.2|9121.4|9119.9|418
1605000000000|2020-11-10 09:20:00|9123|9121.5|9124.5|9123|9125.6|9123.9|9122.6|9121.1|386
1605000300000|2020-11-10 09:25:00|9124.4|9122.9|9126.9|9125.4|9128.9|9127.4|9124.4|9122.9|422
1605000600000|2020-11-10 09:30:00|9127|9125.5|9135.4|9133.9|9135.9|9134.4|9126.8|9125.3|520
1605000900000|2020-11-10 09:35:00|9135.3|9133.8|9138.2|9136.7|9139.6|9138.1|9135|9133.5|641
1605001200000|2020-11-10 09:40:00|9138.3|9136.8|9144.6|9143.1|9144.8|9143.3|9134.6|9133.1|725
1605001500000|2020-11-10 09:45:00|9144.7|9143.2|9156.2|9153.8|9156.2|9154|9143|9141.1|653
1605001800000|2020-11-10 09:50:00|9156.1|9153.7|9161.5|9160|9166.4|9164.4|9155.5|9153.4|636
1605002100000|2020-11-10 09:55:00|9161.7|9160.2|9161.4|9159|9164.5|9163|9160.5|9158.5|579
1605002400000|2020-11-10 10:00:00|9161.5|9159.1|9163.7|9161.3|9165.2|9163.5|9158.6|9156.6|661
1605002700000|2020-11-10 10:05:00|9163.6|9161.2|9165.3|9163.8|9167.4|9165.3|9162.1|9160.4|898
1605003000000|2020-11-10 10:10:00|9165.4|9163.9|9165.3|9163.8|9165.8|9164.1|9161.5|9159.8|661
1605003300000|2020-11-10 10:15:00|9165.2|9163.7|9168.2|9166.7|9170|9167.6|9161.8|9159.7|681
1605003600000|2020-11-10 10:20:00|9168.6|9166.2|9168.6|9167.1|9172.7|9170.4|9166.4|9164.9|705
1605003900000|2020-11-10 10:25:00|9168.4|9166.9|9172.3|9170.8|9174|9172.5|9166.7|9165.2|646
1605004200000|2020-11-10 10:30:00|9172.7|9170.3|9167.8|9166.3|9174.8|9173.1|9167.7|9166.2|581
1605004500000|2020-11-10 10:35:00|9168|9166.5|9168.5|9167|9171.1|9169.6|9168|9166.1|516
1605004800000|2020-11-10 10:40:00|9168.6|9167.1|9170.9|9169.4|9175.4|9173|9168|9166.5|569
1605005100000|2020-11-10 10:45:00|9171.1|9169.6|9175.2|9173.7|9175.6|9174.1|9169.1|9167.6|722
1605005400000|2020-11-10 10:50:00|9175.1|9173.6|9173.6|9172.1|9175.7|9174.2|9171.1|9169.6|671
1605005700000|2020-11-10 10:55:00|9173.7|9172.2|9175.1|9173.6|9176.1|9174.6|9173.5|9172|633
1605006000000|2020-11-10 11:00:00|9175.3|9173.8|9175|9173.5|9176|9174.5|9173.3|9171.8|642
1605006300000|2020-11-10 11:05:00|9174.9|9173.4|9173.7|9172.2|9176.2|9174.7|9172.7|9171.1|512
1605006600000|2020-11-10 11:10:00|9174.2|9171.8|9166.7|9165.2|9175.4|9173.6|9166.6|9165.1|676
1605006900000|2020-11-10 11:15:00|9166.8|9165.3|9165.1|9163.6|9168|9166.3|9161.7|9160.2|583
1605007200000|2020-11-10 11:20:00|9165|9163.5|9165.1|9162.7|9166.2|9164.7|9164|9162.2|427
1605007500000|2020-11-10 11:25:00|9165|9162.6|9160.6|9159.1|9166.5|9165|9158|9155.7|551
1605007800000|2020-11-10 11:30:00|9160.5|9159|9161.2|9159.7|9162.7|9161.2|9159.3|9157.5|538
1605008100000|2020-11-10 11:35:00|9161.4|9159.9|9160.6|9159.1|9164|9162.5|9159.7|9158.2|536
1605008400000|2020-11-10 11:40:00|9160.7|9159.2|9160.1|9157.7|9161.2|9159.5|9154.9|9153.4|520
1605008700000|2020-11-10 11:45:00|9160|9157.6|9159.8|9158.3|9161.3|9159.2|9158.3|9156.8|478
1605009000000|2020-11-10 11:50:00|9159.7|9158.2|9155.8|9154.3|9161|9159.5|9155.7|9154.2|448
1605009300000|2020-11-10 11:55:00|9155.3|9153.8|9158.6|9157.1|9158.9|9157.4|9154.8|9153.3|462
1605009600000|2020-11-10 12:00:00|9158.5|9157|9156.3|9154.8|9162|9160.5|9155.9|9154|577
1605009900000|2020-11-10 12:05:00|9156.2|9154.7|9157.1|9155.6|9159.2|9157.7|9155.3|9153.8|532
1605010200000|2020-11-10 12:10:00|9157.2|9155.7|9153.3|9151.8|9159|9157.5|9150.8|9148.6|561
1605010500000|2020-11-10 12:15:00|9153.2|9151.7|9151.7|9150.2|9154|9152.2|9150.2|9148.7|536
1605010800000|2020-11-10 12:20:00|9151.8|9150.3|9156.9|9155.4|9159.3|9157.7|9150.6|9149.1|626
1605011100000|2020-11-10 12:25:00|9156.8|9155.3|9155.7|9154.2|9157.6|9156.1|9155|9153.3|511
1605011400000|2020-11-10 12:30:00|9155.6|9154.1|9155.8|9154.3|9158.7|9156.9|9155.2|9153.3|566
1605011700000|2020-11-10 12:35:00|9155.7|9154.2|9157|9155.5|9157.8|9156.3|9154|9152.5|538
1605012000000|2020-11-10 12:40:00|9156.9|9155.4|9157.3|9155.8|9158|9156.5|9154.5|9152.9|547
1605012300000|2020-11-10 12:45:00|9157.2|9155.7|9160.2|9158.7|9160.2|9158.7|9154.5|9153|539
1605012600000|2020-11-10 12:50:00|9160.3|9158.8|9158.5|9157|9160.8|9159.3|9157.9|9156.4|350
1605012900000|2020-11-10 12:55:00|9158.4|9156.9|9157.9|9156.4|9160.9|9159.3|9157.4|9155.9|547
1605013200000|2020-11-10 13:00:00|9158.3|9155.9|9158.8|9157.3|9158.8|9157.3|9155.9|9154.4|493
1605013500000|2020-11-10 13:05:00|9158.7|9157.2|9159.9|9158.4|9161.4|9159.4|9157.9|9156.4|515
1605013800000|2020-11-10 13:10:00|9159.8|9158.3|9161.7|9160.2|9162|9160.2|9159.1|9157.4|448
1605014100000|2020-11-10 13:15:00|9161.6|9160.1|9161.7|9160.2|9163.5|9162|9160.9|9159.2|444
1605014400000|2020-11-10 13:20:00|9161.6|9160.1|9163.3|9161.8|9164.8|9163.2|9161.1|9159.6|462
1605014700000|2020-11-10 13:25:00|9163.2|9161.7|9161.7|9160.2|9163.8|9161.7|9160.7|9159.2|496
1605015000000|2020-11-10 13:30:00|9161.8|9160.3|9161|9159.5|9162.5|9160.6|9159.2|9157.4|595
1605015300000|2020-11-10 13:35:00|9161.1|9159.6|9171.6|9170.1|9172.3|9170.4|9161.1|9159.6|726
1605015600000|2020-11-10 13:40:00|9171.5|9170|9166.6|9165.1|9172.4|9170.5|9166|9164.2|701
1605015900000|2020-11-10 13:45:00|9166.5|9165|9167.8|9166.3|9169.2|9167.2|9166|9164|556
1605016200000|2020-11-10 13:50:00|9167.6|9166.1|9161.8|9160.3|9167.7|9166.2|9161.5|9159.5|531
1605016500000|2020-11-10 13:55:00|9161.7|9160.2|9153.4|9151.9|9162|9160.2|9152.9|9151.4|752
1605016800000|2020-11-10 14:00:00|9154.1|9151.7|9152.2|9150.7|9156.3|9154.5|9151.2|9149.7|662
1605017100000|2020-11-10 14:05:00|9152.3|9150.8|9147|9145.5|9153.7|9151.8|9146.8|9144.9|634
1605017400000|2020-11-10 14:10:00|9147.1|9145.6|9146.3|9144.8|9148|9146.5|9143.1|9141.6|550
1605017700000|2020-11-10 14:15:00|9146.2|9144.7|9146.8|9145.3|9147.6|9146.1|9144.6|9143.1|465
1605018000000|2020-11-10 14:20:00|9147|9145.5|9146.6|9145.1|9148.2|9146.4|9145.4|9143.9|510
1605018300000|2020-11-10 14:25:00|9146.8|9145.3|9137.2|9134.8|9149|9147.4|9136.8|9134.4|547
1605018600000|2020-11-10 14:30:00|9137.3|9134.9|9143.8|9141.4|9145.5|9143.1|9137.2|9134.8|761
1605018900000|2020-11-10 14:35:00|9143.9|9141.5|9151.7|9150.2|9153.2|9151.5|9143.7|9141.3|661
1605019200000|2020-11-10 14:40:00|9151.4|9149.9|9156.6|9155.1|9157.4|9155.5|9151.1|9149.1|615
1605019500000|2020-11-10 14:45:00|9156.5|9155|9154.6|9153.1|9158.5|9156.7|9154.2|9152.6|597
1605019800000|2020-11-10 14:50:00|9154.7|9153.2|9149.6|9148.1|9155.3|9153.8|9149.6|9148.1|666
1605020100000|2020-11-10 14:55:00|9149.7|9148.2|9151.7|9150.2|9153.8|9152.3|9149.3|9147.8|717
1605020400000|2020-11-10 15:00:00|9151.8|9150.3|9145.1|9143.6|9154.9|9153.4|9144.6|9143.1|767
1605020700000|2020-11-10 15:05:00|9144.8|9143.3|9138.9|9137.4|9146|9144|9137.8|9136.3|1002
1605021000000|2020-11-10 15:10:00|9139|9137.5|9141.6|9140.1|9143.7|9142.2|9137.5|9135.8|828
1605021300000|2020-11-10 15:15:00|9142.3|9140.8|9142.9|9141.4|9145.4|9143.5|9141|9138.9|648
1605021600000|2020-11-10 15:20:00|9142.8|9141.3|9148.4|9146.9|9149.7|9148.1|9142.5|9141|674
1605021900000|2020-11-10 15:25:00|9149.1|9146.7|9142.7|9141.2|9149.6|9148.1|9142.4|9140.9|668
1605022200000|2020-11-10 15:30:00|9142.6|9141.1|9141.6|9140.1|9147|9145.1|9141.2|9139.4|604
1605022500000|2020-11-10 15:35:00|9142.1|9139.7|9144.2|9142.7|9145.4|9143.9|9139|9137.5|696
1605022800000|2020-11-10 15:40:00|9144.3|9142.8|9149.5|9148|9151|9149|9143.6|9142.1|767
1605023100000|2020-11-10 15:45:00|9149.4|9147.9|9148.6|9147.1|9151.6|9149.8|9148|9146.5|679
1605023400000|2020-11-10 15:50:00|9149.2|9146.8|9150.7|9148.3|9154.9|9153.1|9148.9|9146.8|524
1605023700000|2020-11-10 15:55:00|9150.2|9148.7|9132.5|9131|9150.4|9148.9|9131.1|9129.3|868
1605024000000|2020-11-10 16:00:00|9132.6|9131.1|9133.5|9132|9134.7|9133.1|9129.5|9127.7|658
1605024300000|2020-11-10 16:05:00|9133.3|9131.8|9133.8|9132.3|9136.7|9135.2|9131.6|9129.6|509
1605024600000|2020-11-10 16:10:00|9133.9|9132.4|9133.8|9132.3|9135.8|9133.6|9131|9129.5|454
1605024900000|2020-11-10 16:15:00|9134.2|9131.8|9136.9|9135.4|9136.9|9135.4|9130.4|9128.7|512
1605025200000|2020-11-10 16:20:00|9136.8|9135.3|9141|9139.5|9141|9139.5|9135.8|9134.3|334
1605025500000|2020-11-10 16:25:00|9141.2|9139.7|9129|9127.5|9141.3|9139.8|9128.5|9126.3|478
1605025800000|2020-11-10 16:30:00|9129.5|9127.1|9134.3|9132.8|9134.7|9133.2|9128.5|9126.8|547
1605026100000|2020-11-10 16:35:00|9134.1|9132.6|9137.5|9136|9139|9137|9132.7|9131.2|516
1605026400000|2020-11-10 16:40:00|9137.6|9136.1|9136.7|9134.3|9138|9136.1|9135.9|9133.5|419
1605026700000|2020-11-10 16:45:00|9136.8|9134.4|9137.9|9136.4|9138.7|9136.7|9134.8|9132.9|545
1605027000000|2020-11-10 16:50:00|9137.8|9136.3|9136.5|9135|9138.4|9136.8|9133.8|9132.3|661
1605027300000|2020-11-10 16:55:00|9136.6|9135.1|9137.7|9136.2|9138.7|9137.2|9133.4|9131.9|564
1605027600000|2020-11-10 17:00:00|9137.8|9136.3|9138.5|9137|9139.5|9138|9135.9|9134.4|525
1605027900000|2020-11-10 17:05:00|9138.6|9137.1|9141.5|9140|9142|9140.5|9137.2|9135.7|481
1605028200000|2020-11-10 17:10:00|9141.6|9140.1|9140.6|9139.1|9141.6|9140.1|9138.1|9136.6|376
1605028500000|2020-11-10 17:15:00|9140.5|9139|9144.9|9143.4|9145.7|9144.2|9140.5|9139|460
1605028800000|2020-11-10 17:20:00|9144.8|9143.3|9147.1|9145.6|9148.2|9146.4|9144|9142.5|486
1605029100000|2020-11-10 17:25:00|9146.7|9145.2|9146|9144.5|9149.1|9147.6|9144.8|9143.3|459
1605029400000|2020-11-10 17:30:00|9146.4|9144.9|9143.6|9142.1|9146.8|9145.3|9143|9141.2|455
1605029700000|2020-11-10 17:35:00|9143.5|9142|9142|9140.5|9146.1|9144.6|9142|9140.4|344
1605030000000|2020-11-10 17:40:00|9141.7|9140.2|9140.9|9139.4|9143.3|9141.8|9140.9|9139.4|355
1605030300000|2020-11-10 17:45:00|9141|9139.5|9142.3|9140.8|9143.4|9141.5|9139.2|9137.4|249
1605030600000|2020-11-10 17:50:00|9142.2|9140.7|9141.4|9139.9|9143|9141.5|9141.2|9139.7|198
1605030900000|2020-11-10 17:55:00|9141.5|9140|9141.4|9139.9|9142.5|9141|9139.8|9138.3|321
1605031200000|2020-11-10 18:00:00|9141.2|9139.7|9138.9|9137.4|9141.4|9139.9|9138.7|9137.2|216
1605031500000|2020-11-10 18:05:00|9138.8|9137.3|9139.9|9138.4|9140.6|9139.1|9138.7|9137.2|273
1605031800000|2020-11-10 18:10:00|9139.8|9138.3|9142.3|9140.8|9143.1|9141.6|9139.6|9138.1|193
1605032100000|2020-11-10 18:15:00|9142.4|9140.9|9142.6|9141.1|9143.8|9141.9|9141.4|9139.9|232
1605032400000|2020-11-10 18:20:00|9142.5|9141|9145.1|9143.6|9145.1|9143.6|9142.4|9140.9|290
1605032700000|2020-11-10 18:25:00|9145|9143.5|9146|9144.5|9148|9146|9144.1|9142.6|312
1605033000000|2020-11-10 18:30:00|9146.1|9144.6|9146.3|9144.8|9146.9|9145.4|9145.1|9143.6|258
1605033300000|2020-11-10 18:35:00|9145.9|9144.4|9143.8|9142.3|9146.4|9144.9|9143.4|9141.9|273
1605033600000|2020-11-10 18:40:00|9143.9|9142.4|9144|9142.5|9144.7|9143.2|9143.3|9141.8|207
1605033900000|2020-11-10 18:45:00|9144.1|9142.6|9144.9|9143.4|9145.5|9143.5|9143.8|9142.3|195
1605034200000|2020-11-10 18:50:00|9145|9143.5|9144|9142.5|9145.3|9143.8|9143.2|9141.3|241
1605034500000|2020-11-10 18:55:00|9143.9|9142.4|9144.2|9142.7|9145.3|9143.4|9143.1|9141.6|342
1605034800000|2020-11-10 19:00:00|9144.3|9142.8|9143|9141.5|9144.9|9143.4|9142.3|9140.8|386
1605035100000|2020-11-10 19:05:00|9142.7|9141.2|9142.1|9140.6|9143.3|9141.8|9142|9140.5|207
1605035400000|2020-11-10 19:10:00|9142.3|9140.8|9143|9140.6|9144.1|9142.4|9141.8|9139.7|336
1605035700000|2020-11-10 19:15:00|9142.9|9140.5|9144.7|9142.3|9144.8|9142.6|9142.9|9140.5|323
1605036000000|2020-11-10 19:20:00|9143.8|9141.9|9145.3|9143.8|9147.2|9145.2|9143.8|9141.7|322
1605036300000|2020-11-10 19:25:00|9145.4|9143.9|9147.1|9144.7|9148.1|9146|9144.9|9142.9|277
1605036600000|2020-11-10 19:30:00|9147.2|9144.8|9146.7|9145.2|9147.8|9145.8|9145.8|9143.8|321
1605036900000|2020-11-10 19:35:00|9146.6|9145.1|9147.1|9145.6|9148.7|9146.7|9146.5|9144.8|384
1605037200000|2020-11-10 19:40:00|9147.2|9145.7|9146|9144.5|9147.8|9146.3|9145.7|9144|239
1605037500000|2020-11-10 19:45:00|9145.9|9144.4|9147.5|9146|9147.6|9146|9144.3|9142.5|272
1605037800000|2020-11-10 19:50:00|9147.4|9145.9|9148.1|9146.6|9149.2|9147.7|9147.2|9145.6|381
1605038100000|2020-11-10 19:55:00|9148.2|9146.7|9150.6|9149.1|9151.1|9149.6|9147.6|9146.1|335
1605038400000|2020-11-10 20:00:00|9150.5|9149|9153.3|9151.8|9153.9|9151.9|9150.2|9148.4|382
1605038700000|2020-11-10 20:05:00|9153.2|9151.7|9154|9152.5|9154.7|9152.8|9152.6|9150.7|273
1605039000000|2020-11-10 20:10:00|9153.9|9152.4|9155.1|9152.7|9155.2|9153.2|9153.2|9151.3|295
1605039300000|2020-11-10 20:15:00|9154.7|9153.2|9153.8|9152.3|9155.1|9153.3|9153.3|9151.4|329
1605039600000|2020-11-10 20:20:00|9153.7|9152.2|9153.6|9152.1|9154.1|9152.5|9152.3|9150.4|234
1605039900000|2020-11-10 20:25:00|9154.2|9151.8|9152.8|9151.3|9154.5|9152.5|9152.8|9150.9|243
1605040200000|2020-11-10 20:30:00|9152.9|9151.4|9153.2|9151.7|9154.4|9152.6|9152.8|9151.2|296
1605040500000|2020-11-10 20:35:00|9153.3|9151.8|9153|9151.5|9153.9|9152.1|9152.3|9150.3|226
1605040800000|2020-11-10 20:40:00|9152.9|9151.4|9152|9149.6|9153.2|9151.5|9151.4|9149.4|196
1605041100000|2020-11-10 20:45:00|9151.5|9150|9150.5|9149|9151.8|9150.1|9150.4|9148.5|166
1605041400000|2020-11-10 20:50:00|9150.4|9148.9|9153.1|9151.6|9154.2|9152.5|9149.9|9148|248
1605041700000|2020-11-10 20:55:00|9153|9151.5|9156.1|9153.7|9157.1|9155|9153|9151.4|410
1605042000000|2020-11-10 21:00:00|9156|9153.6|9157.4|9155.9|9159.8|9157.7|9155|9153.2|256
1605042300000|2020-11-10 21:05:00|9157.8|9155.4|9157|9154.6|9158|9156.1|9156.2|9154.2|161
1605042600000|2020-11-10 21:10:00|9156.9|9154.5|9156.9|9154.5|9157.2|9155.3|9156.5|9154.4|103
1605042900000|2020-11-10 21:15:00|9156.8|9154.4|9156.9|9154.5|9157.1|9155|9156.1|9154.1|73
1605043200000|2020-11-10 21:20:00|9157|9154.6|9156.6|9155.1|9157.3|9155.3|9156.5|9154.5|62
1605043500000|2020-11-10 21:25:00|9156.7|9155.2|9155.4|9153|9157.1|9155.2|9154.7|9152.7|193
1605043800000|2020-11-10 21:30:00|9155.3|9152.9|9153.9|9151.5|9155.7|9153.3|9153.8|9151.4|118
1605044100000|2020-11-10 21:35:00|9153.8|9151.4|9154.4|9152|9154.5|9152.6|9153.8|9151.4|83
1605044400000|2020-11-10 21:40:00|9154.3|9151.9|9153.7|9151.3|9154.6|9152.2|9153.1|9150.7|93
1605044700000|2020-11-10 21:45:00|9153.8|9151.4|9152.7|9150.3|9154.6|9152.2|9152.1|9149.7|165
1605045000000|2020-11-10 21:50:00|9152.5|9150.1|9151.4|9149.9|9153.2|9151|9151.4|9149.5|190
1605045300000|2020-11-10 21:55:00|9151.5|9150|9154.5|9150.3|9155.6|9150.9|9150.9|9148.5|281
1605045600000|2020-11-10 22:00:00|9158.4|9153.4|9149.1|9144.1|9158.5|9153.5|9146.3|9141.3|49
1605045900000|2020-11-10 22:05:00|9148.3|9143.3|9148.2|9143.2|9154.8|9149.8|9146.6|9141.6|223
1605046200000|2020-11-10 22:10:00|9148.3|9143.3|9146.6|9141.6|9150.7|9145.7|9146.4|9141.4|254
1605046500000|2020-11-10 22:15:00|9146.9|9141.9|9147.6|9142.6|9149.2|9144.2|9144.3|9139.3|149
1605046800000|2020-11-10 22:20:00|9147.5|9142.5|9146.4|9141.4|9148.7|9143.7|9145.5|9140.5|122
1605047100000|2020-11-10 22:25:00|9145.8|9140.8|9147.2|9142.2|9150.1|9145.1|9145.8|9140.8|120
1605047400000|2020-11-10 22:30:00|9147.1|9142.1|9146|9141|9148.5|9143.5|9145.5|9140.5|205
1605047700000|2020-11-10 22:35:00|9145.9|9140.9|9145.8|9140.8|9147.2|9142.2|9145.1|9140.1|159
1605048000000|2020-11-10 22:40:00|9145.7|9140.7|9149.4|9144.4|9150.6|9145.6|9145.2|9140.2|318
1605048300000|2020-11-10 22:45:00|9149.9|9144.9|9149.5|9144.5|9151.2|9146.2|9147.7|9142.7|257
1605048600000|2020-11-10 22:50:00|9149.4|9144.4|9150.8|9145.8|9151.5|9146.5|9149.1|9144.1|381
1605048900000|2020-11-10 22:55:00|9151|9146|9151.6|9146.6|9152|9147|9149.5|9144.5|298
1605049200000|2020-11-10 23:00:00|9151.2|9146.2|9151.9|9149.3|9152.7|9149.7|9149.9|9144.9|479
1605049500000|2020-11-10 23:05:00|9152.3|9149.2|9154.2|9151.8|9154.5|9151.8|9151.5|9149|320
1605049800000|2020-11-10 23:10:00|9154.1|9151.7|9153.8|9151.4|9155.6|9153|9153.7|9151.1|208
1605050100000|2020-11-10 23:15:00|9153.7|9151.3|9153.9|9151.5|9154.7|9152.3|9153.7|9151.3|147
1605050400000|2020-11-10 23:20:00|9154|9151.6|9152.6|9150.2|9154.5|9152.1|9152.5|9150.1|253
1605050700000|2020-11-10 23:25:00|9152.7|9150.3|9152.5|9150.1|9152.7|9150.3|9151.6|9149.2|167
1605051000000|2020-11-10 23:30:00|9152.3|9149.9|9152|9149.6|9152.8|9150.4|9151.6|9149.2|214
1605051300000|2020-11-10 23:35:00|9152.2|9149.8|9151.9|9149.5|9152.2|9149.8|9151.5|9149.1|120
1605051600000|2020-11-10 23:40:00|9152|9149.6|9152.5|9150.1|9152.7|9150.3|9151|9148.6|211
1605051900000|2020-11-10 23:45:00|9152.6|9150.2|9152.3|9149.9|9152.7|9150.3|9151.6|9149.2|137
1605052200000|2020-11-10 23:50:00|9152.4|9150|9153.4|9151|9153.5|9151.1|9151.6|9149.2|137
1605052500000|2020-11-10 23:55:00|9153.5|9151.1|9151.7|9149.3|9154.2|9151.8|9151.5|9149.1|174
1604966400000|2020-11-10 00:00:00|9128.6|9126.2|9132.7|9130.3|9132.7|9130.6|9128.1|9125.7|407
1604966700000|2020-11-10 00:05:00|9132.6|9130.2|9138.7|9136.3|9140.1|9137.7|9131.2|9128.8|437
1604967000000|2020-11-10 00:10:00|9138.8|9136.4|9134.6|9132.2|9138.8|9136.4|9134.5|9132.1|362
1604967300000|2020-11-10 00:15:00|9134.3|9131.9|9137.3|9134.9|9137.8|9135.4|9133.8|9131.4|327
1604967600000|2020-11-10 00:20:00|9137.2|9134.8|9138.5|9136.1|9139.5|9137.1|9134.6|9132.6|452
1604967900000|2020-11-10 00:25:00|9138.6|9136.2|9137.3|9134.9|9139.3|9136.9|9136|9133.6|412
1604968200000|2020-11-10 00:30:00|9137.7|9135.3|9135.3|9132.9|9138|9135.6|9134.7|9132.7|349
1604968500000|2020-11-10 00:35:00|9135.4|9133|9137.3|9134.9|9138.4|9136.5|9135.3|9132.9|341
1604968800000|2020-11-10 00:40:00|9137.2|9134.8|9138|9135.6|9138.8|9136.6|9136.2|9134|325
1604969100000|2020-11-10 00:45:00|9137.9|9135.5|9136.5|9134.1|9137.9|9135.6|9135.1|9132.8|328
1604969400000|2020-11-10 00:50:00|9136.6|9134.2|9136.5|9134.1|9137.1|9135.3|9133.6|9131.2|369
1604969700000|2020-11-10 00:55:00|9136.8|9134.4|9134.3|9131.9|9139|9136.6|9134|9131.6|411
1604970000000|2020-11-10 01:00:00|9134.5|9132.1|9132.6|9130.2|9134.9|9132.5|9130.7|9128.5|548
1604970300000|2020-11-10 01:05:00|9132.7|9130.3|9133.1|9131.6|9134.3|9132.4|9131.5|9129.6|515
1604970600000|2020-11-10 01:10:00|9133|9131.5|9130.2|9127.8|9133.9|9132|9130|9127.7|302
1604970900000|2020-11-10 01:15:00|9130.3|9127.9|9131.8|9129.4|9132.4|9130.3|9129.3|9127.2|413
1604971200000|2020-11-10 01:20:00|9131.7|9129.3|9131.3|9128.9|9134.1|9132.2|9130.7|9128.3|366
1604971500000|2020-11-10 01:25:00|9131.4|9129|9126.1|9123.7|9131.4|9129|9125.9|9123.5|246
1604971800000|2020-11-10 01:30:00|9126|9123.6|9125.3|9123.8|9127.4|9125|9124.2|9121.8|322
1604972100000|2020-11-10 01:35:00|9125.8|9123.4|9127|9124.6|9127.3|9124.9|9123.4|9121|373
1604972400000|2020-11-10 01:40:00|9126.9|9124.5|9128.3|9125.9|9128.8|9126.4|9126.5|9124.1|336
1604972700000|2020-11-10 01:45:00|9128.2|9125.8|9128.1|9125.7|9129.3|9127.3|9126.9|9124.6|258
1604973000000|2020-11-10 01:50:00|9128.2|9125.8|9127.6|9125.2|9128.2|9125.8|9125.4|9123.5|232
1604973300000|2020-11-10 01:55:00|9127.5|9125.1|9124.2|9122.7|9127.7|9125.5|9123.6|9121.7|267
1604973600000|2020-11-10 02:00:00|9124|9122.5|9121|9118.6|9125.4|9123.2|9120.4|9118|447
1604973900000|2020-11-10 02:05:00|9121.1|9118.7|9118.7|9116.3|9121.4|9119.1|9118.6|9116.2|357
1604974200000|2020-11-10 02:10:00|9118.6|9116.2|9117.7|9115.3|9119.5|9117.4|9116.2|9114.2|296
1604974500000|2020-11-10 02:15:00|9117.6|9115.2|9117.3|9115.8|9119.2|9117.3|9116.9|9114.7|324
1604974800000|2020-11-10 02:20:00|9117.4|9115.9|9119|9116.6|9119.6|9117.7|9117.2|9115.2|283
1604975100000|2020-11-10 02:25:00|9118.9|9116.5|9119.3|9116.9|9120.9|9119|9118|9116.2|301
1604975400000|2020-11-10 02:30:00|9119.4|9117|9118|9115.6|9119.4|9117.5|9116.9|9114.6|283
1604975700000|2020-11-10 02:35:00|9117.9|9115.5|9118.5|9116.1|9120.1|9118.2|9117.5|9115.3|270
1604976000000|2020-11-10 02:40:00|9118.6|9116.2|9119.7|9118.2|9119.8|9118.3|9117.5|9115.3|250
1604976300000|2020-11-10 02:45:00|9119.8|9118.3|9121.5|9120|9122.1|9120.1|9119.6|9117.3|285
1604976600000|2020-11-10 02:50:00|9121.4|9119.9|9121.6|9119.2|9123.7|9121.3|9121.3|9118.9|325
1604976900000|2020-11-10 02:55:00|9121.7|9119.3|9123.2|9120.8|9123.8|9121.4|9120|9117.7|432
1604977200000|2020-11-10 03:00:00|9123.1|9120.7|9123.4|9121|9125|9123.3|9122.2|9120.3|471
1604977500000|2020-11-10 03:05:00|9122.9|9121.4|9121.2|9118.8|9123.6|9121.6|9120.1|9118.1|374
1604977800000|2020-11-10 03:10:00|9121.1|9118.7|9120.8|9118.4|9121.9|9120|9119.8|9118|355
1604978100000|2020-11-10 03:15:00|9120.7|9118.3|9120.4|9118|9121.2|9119.2|9119.5|9117.3|284
1604978400000|2020-11-10 03:20:00|9120.5|9118.1|9121.3|9118.9|9121.9|9119.5|9119.8|9117.4|210
1604978700000|2020-11-10 03:25:00|9121.2|9118.8|9120.4|9118|9121.2|9118.8|9119.5|9117.5|216
1604979000000|2020-11-10 03:30:00|9120.8|9118.4|9121.2|9118.8|9121.7|9119.5|9120.1|9117.7|199
1604979300000|2020-11-10 03:35:00|9121.1|9118.7|9122.4|9120|9122.8|9120.5|9120.8|9118.4|203
1604979600000|2020-11-10 03:40:00|9122.5|9120.1|9120.9|9118.5|9122.6|9120.7|9120.7|9118.3|231
1604979900000|2020-11-10 03:45:00|9120.8|9118.4|9121.7|9119.3|9122.1|9119.7|9120.4|9118|236
1604980200000|2020-11-10 03:50:00|9121.6|9119.2|9121.5|9119.1|9122.6|9120.4|9121.3|9118.9|176
1604980500000|2020-11-10 03:55:00|9121.4|9119|9121.1|9119.6|9122.9|9120.9|9120.7|9118.7|288
1604980800000|2020-11-10 04:00:00|9121.6|9119.2|9119.4|9117.9|9121.8|9119.4|9119.2|9117.5|259
1604981100000|2020-11-10 04:05:00|9119.5|9118|9120.1|9118.6|9120.9|9119.1|9118.4|9116.7|199
1604981400000|2020-11-10 04:10:00|9120.2|9118.7|9121|9118.6|9121.4|9119.5|9120|9118.1|165
1604981700000|2020-11-10 04:15:00|9120.7|9119.2|9119.9|9118.4|9121.9|9120.2|9119.9|9117.8|169
1604982000000|2020-11-10 04:20:00|9120|9118.5|9120.3|9117.9|9121.8|9119.6|9119.9|9117.8|210
1604982300000|2020-11-10 04:25:00|9120.4|9118|9120|9118.5|9121|9119.1|9119.8|9117.9|153
1604982600000|2020-11-10 04:30:00|9120.1|9118.6|9121.2|9118.8|9121.4|9119.5|9119.9|9117.8|152
1604982900000|2020-11-10 04:35:00|9121.3|9118.9|9121.8|9119.4|9122.2|9120.5|9120.5|9118.5|153
1604983200000|2020-11-10 04:40:00|9121.7|9119.3|9122.6|9120.2|9122.7|9120.6|9121.7|9119.3|122
1604983500000|2020-11-10 04:45:00|9122.7|9120.3|9123.2|9121.7|9123.8|9122|9122.5|9120.1|176
1604983800000|2020-11-10 04:50:00|9123.1|9121.6|9124.5|9123|9125.2|9123.2|9123|9121.1|139
1604984100000|2020-11-10 04:55:00|9125|9122.6|9123|9121.5|9125.1|9123.2|9122.9|9121.1|172
1604984400000|2020-11-10 05:00:00|9122.9|9121.4|9122.8|9121.3|9123.8|9122.3|9122.5|9120.8|212
1604984700000|2020-11-10 05:05:00|9122.7|9121.2|9123.7|9121.3|9123.7|9121.5|9122.2|9120.2|147
1604985000000|2020-11-10 05:10:00|9123.6|9121.2|9124.4|9122.9|9125.2|9123.4|9123.1|9121|182
1604985300000|2020-11-10 05:15:00|9124.3|9122.8|9122.6|9120.2|9125.2|9123.3|9121.9|9120.2|164
1604985600000|2020-11-10 05:20:00|9122.7|9120.3|9120.5|9119|9122.8|9120.7|9120.4|9118.9|124
1604985900000|2020-11-10 05:25:00|9120.6|9119.1|9120.3|9118.8|9120.7|9119.1|9119.9|9118.1|105
1604986200000|2020-11-10 05:30:00|9120.2|9118.7|9121.5|9120|9121.8|9120.3|9120|9118.5|161
1604986500000|2020-11-10 05:35:00|9121.4|9119.9|9127.4|9125.9|9128|9126.1|9121.4|9119.9|216
1604986800000|2020-11-10 05:40:00|9127.5|9126|9130.4|9128|9131.1|9129.1|9127.3|9125.4|144
1604987100000|2020-11-10 05:45:00|9130.3|9127.9|9129.1|9127.6|9131.7|9129.7|9129|9127.2|200
1604987400000|2020-11-10 05:50:00|9129|9127.5|9127|9125.5|9129.2|9127.7|9127|9125|142
1604987700000|2020-11-10 05:55:00|9126.9|9125.4|9126|9123.6|9127.5|9125.5|9123.6|9121.5|218
1604988000000|2020-11-10 06:00:00|9125.9|9123.5|9127.7|9125.3|9128.8|9127|9124.6|9122.2|222
1604988300000|2020-11-10 06:05:00|9127.8|9125.4|9126.2|9123.8|9127.8|9125.4|9124.6|9122.2|174
1604988600000|2020-11-10 06:10:00|9126.9|9124.5|9127.9|9125.5|9128.7|9126.8|9126.1|9124.2|286
1604988900000|2020-11-10 06:15:00|9128|9125.6|9130.9|9128.5|9132|9129.6|9127.9|9125.5|249
1604989200000|2020-11-10 06:20:00|9131|9128.6|9131|9128.6|9131.3|9129.3|9128|9126.1|233
1604989500000|2020-11-10 06:25:00|9130.9|9128.5|9131.8|9129.4|9132|9129.6|9129.5|9127.5|223
1604989800000|2020-11-10 06:30:00|9131.7|9129.3|9134.5|9132.1|9135.8|9133.8|9130.8|9128.6|340
1604990100000|2020-11-10 06:35:00|9134.7|9132.3|9135.9|9133.5|9137.3|9135|9133.9|9132|292
1604990400000|2020-11-10 06:40:00|9136|9133.6|9134.5|9132.1|9136.2|9134.2|9132.5|9130.5|276
1604990700000|2020-11-10 06:45:00|9134.6|9132.2|9133.8|9131.4|9137|9135|9133.6|9131.2|303
1604991000000|2020-11-10 06:50:00|9133.9|9131.5|9133|9131.5|9134.8|9132.6|9132.4|9130.5|314
1604991300000|2020-11-10 06:55:00|9132.8|9131.3|9131.8|9129.4|9134.5|9132.5|9130.9|9129.1|390
1604991600000|2020-11-10 07:00:00|9131.9|9129.5|9132.3|9130.8|9133.5|9132|9130.2|9128.4|423
1604991900000|2020-11-10 07:05:00|9132.4|9130.9|9135.7|9134.2|9136.6|9135.1|9132.4|9130.9|431
1604992200000|2020-11-10 07:10:00|9135.6|9134.1|9133.6|9132.1|9136.7|9135|9132.4|9130.9|358
1604992500000|2020-11-10 07:15:00|9133.7|9132.2|9131.7|9130.2|9134.7|9133.2|9131.1|9129|458
1604992800000|2020-11-10 07:20:00|9131.6|9130.1|9132.3|9130.8|9134.5|9132.6|9131.6|9130.1|458
1604993100000|2020-11-10 07:25:00|9132.5|9131|9127.8|9126.3|9133.8|9132.3|9126.7|9124.8|501
1604993400000|2020-11-10 07:30:00|9127.7|9126.2|9132|9130.5|9133.9|9132.1|9127.4|9125.6|566
1604993700000|2020-11-10 07:35:00|9131.7|9130.2|9131.9|9130.4|9134.1|9132.6|9130.8|9129.2|427
1604994000000|2020-11-10 07:40:00|9132|9130.5|9128.9|9127.4|9133.2|9131.7|9128.3|9126.5|516
1604994300000|2020-11-10 07:45:00|9128.8|9127.3|9127.2|9125.7|9129.8|9128.3|9124.5|9122.5|553
1604994600000|2020-11-10 07:50:00|9127.1|9125.6|9128.5|9127|9128.6|9127.1|9124.4|9122.9|550
1604994900000|2020-11-10 07:55:00|9128.4|9126.9|9126.8|9125.3|9128.9|9127.4|9125|9123.5|406
1604995200000|2020-11-10 08:00:00|9126.7|9125.2|9131.5|9130|9132.3|9130.8|9125.7|9124|542
1604995500000|2020-11-10 08:05:00|9131.4|9129.9|9130.1|9128.6|9134.2|9132.3|9129.3|9127.3|547
1604995800000|2020-11-10 08:10:00|9130|9128.5|9129.7|9128.2|9134.5|9133|9129.2|9127.7|416
1604996100000|2020-11-10 08:15:00|9129.6|9128.1|9133|9130.6|9135.2|9133.7|9128.9|9127.4|700
1604996400000|2020-11-10 08:20:00|9132.9|9130.5|9128.5|9127|9132.9|9130.9|9125.9|9123.6|801
1604996700000|2020-11-10 08:25:00|9128.6|9127.1|9130.9|9128.5|9131|9129|9127.1|9125.3|678
1604997000000|2020-11-10 08:30:00|9131|9128.6|9129.1|9127.6|9132.1|9130.1|9127.4|9125.9|656
1604997300000|2020-11-10 08:35:00|9129.5|9128|9126.5|9125|9129.6|9128.1|9124.7|9123.2|436
1604997600000|2020-11-10 08:40:00|9126.4|9124.9|9128|9126.5|9129.5|9128|9124.7|9123.2|473
1604997900000|2020-11-10 08:45:00|9127.9|9126.4|9131.1|9129.6|9131.9|9130.4|9127.5|9126|507
1604998200000|2020-11-10 08:50:00|9131.2|9129.7|9130.7|9129.2|9132.2|9130.7|9127.6|9125.9|454
1604998500000|2020-11-10 08:55:00|9130.8|9129.3|9129|9127.5|9132.7|9130.9|9128.1|9126.6|527
1604998800000|2020-11-10 09:00:00|9129.1|9127.6|9129.8|9128.3|9132.2|9130.4|9128.3|9126.1|519
1604999100000|2020-11-10 09:05:00|9129.7|9128.2|9125.5|9124|9130.1|9128.6|9124.6|9123.1|507
1604999400000|2020-11-10 09:10:00|9125.4|9123.9|9125.4|9123.9|9127.7|9125.8|9124|9122.5|427
1604999700000|2020-11-10 09:15:00|9125.5|9124|9122.9|9121.4|9125.7|9124.2|9121.4|9119.9|418
1605000000000|2020-11-10 09:20:00|9123|9121.5|9124.5|9123|9125.6|9123.9|9122.6|9121.1|386
1605000300000|2020-11-10 09:25:00|9124.4|9122.9|9126.9|9125.4|9128.9|9127.4|9124.4|9122.9|422
1605000600000|2020-11-10 09:30:00|9127|9125.5|9135.4|9133.9|9135.9|9134.4|9126.8|9125.3|520
1605000900000|2020-11-10 09:35:00|9135.3|9133.8|9138.2|9136.7|9139.6|9138.1|9135|9133.5|641
1605001200000|2020-11-10 09:40:00|9138.3|9136.8|9144.6|9143.1|9144.8|9143.3|9134.6|9133.1|725
1605001500000|2020-11-10 09:45:00|9144.7|9143.2|9156.2|9153.8|9156.2|9154|9143|9141.1|653
1605001800000|2020-11-10 09:50:00|9156.1|9153.7|9161.5|9160|9166.4|9164.4|9155.5|9153.4|636
1605002100000|2020-11-10 09:55:00|9161.7|9160.2|9161.4|9159|9164.5|9163|9160.5|9158.5|579
1605002400000|2020-11-10 10:00:00|9161.5|9159.1|9163.7|9161.3|9165.2|9163.5|9158.6|9156.6|661
1605002700000|2020-11-10 10:05:00|9163.6|9161.2|9165.3|9163.8|9167.4|9165.3|9162.1|9160.4|898
1605003000000|2020-11-10 10:10:00|9165.4|9163.9|9165.3|9163.8|9165.8|9164.1|9161.5|9159.8|661
1605003300000|2020-11-10 10:15:00|9165.2|9163.7|9168.2|9166.7|9170|9167.6|9161.8|9159.7|681
1605003600000|2020-11-10 10:20:00|9168.6|9166.2|9168.6|9167.1|9172.7|9170.4|9166.4|9164.9|705
1605003900000|2020-11-10 10:25:00|9168.4|9166.9|9172.3|9170.8|9174|9172.5|9166.7|9165.2|646
1605004200000|2020-11-10 10:30:00|9172.7|9170.3|9167.8|9166.3|9174.8|9173.1|9167.7|9166.2|581
1605004500000|2020-11-10 10:35:00|9168|9166.5|9168.5|9167|9171.1|9169.6|9168|9166.1|516
1605004800000|2020-11-10 10:40:00|9168.6|9167.1|9170.9|9169.4|9175.4|9173|9168|9166.5|569
1605005100000|2020-11-10 10:45:00|9171.1|9169.6|9175.2|9173.7|9175.6|9174.1|9169.1|9167.6|722
1605005400000|2020-11-10 10:50:00|9175.1|9173.6|9173.6|9172.1|9175.7|9174.2|9171.1|9169.6|671
1605005700000|2020-11-10 10:55:00|9173.7|9172.2|9175.1|9173.6|9176.1|9174.6|9173.5|9172|633
1605006000000|2020-11-10 11:00:00|9175.3|9173.8|9175|9173.5|9176|9174.5|9173.3|9171.8|642
1605006300000|2020-11-10 11:05:00|9174.9|9173.4|9173.7|9172.2|9176.2|9174.7|9172.7|9171.1|512
1605006600000|2020-11-10 11:10:00|9174.2|9171.8|9166.7|9165.2|9175.4|9173.6|9166.6|9165.1|676
1605006900000|2020-11-10 11:15:00|9166.8|9165.3|9165.1|9163.6|9168|9166.3|9161.7|9160.2|583
1605007200000|2020-11-10 11:20:00|9165|9163.5|9165.1|9162.7|9166.2|9164.7|9164|9162.2|427
1605007500000|2020-11-10 11:25:00|9165|9162.6|9160.6|9159.1|9166.5|9165|9158|9155.7|551
1605007800000|2020-11-10 11:30:00|9160.5|9159|9161.2|9159.7|9162.7|9161.2|9159.3|9157.5|538
1605008100000|2020-11-10 11:35:00|9161.4|9159.9|9160.6|9159.1|9164|9162.5|9159.7|9158.2|536
1605008400000|2020-11-10 11:40:00|9160.7|9159.2|9160.1|9157.7|9161.2|9159.5|9154.9|9153.4|520
1605008700000|2020-11-10 11:45:00|9160|9157.6|9159.8|9158.3|9161.3|9159.2|9158.3|9156.8|478
1605009000000|2020-11-10 11:50:00|9159.7|9158.2|9155.8|9154.3|9161|9159.5|9155.7|9154.2|448
1605009300000|2020-11-10 11:55:00|9155.3|9153.8|9158.6|9157.1|9158.9|9157.4|9154.8|9153.3|462
1605009600000|2020-11-10 12:00:00|9158.5|9157|9156.3|9154.8|9162|9160.5|9155.9|9154|577
1605009900000|2020-11-10 12:05:00|9156.2|9154.7|9157.1|9155.6|9159.2|9157.7|9155.3|9153.8|532
1605010200000|2020-11-10 12:10:00|9157.2|9155.7|9153.3|9151.8|9159|9157.5|9150.8|9148.6|561
1605010500000|2020-11-10 12:15:00|9153.2|9151.7|9151.7|9150.2|9154|9152.2|9150.2|9148.7|536
1605010800000|2020-11-10 12:20:00|9151.8|9150.3|9156.9|9155.4|9159.3|9157.7|9150.6|9149.1|626
1605011100000|2020-11-10 12:25:00|9156.8|9155.3|9155.7|9154.2|9157.6|9156.1|9155|9153.3|511
1605011400000|2020-11-10 12:30:00|9155.6|9154.1|9155.8|9154.3|9158.7|9156.9|9155.2|9153.3|566
1605011700000|2020-11-10 12:35:00|9155.7|9154.2|9157|9155.5|9157.8|9156.3|9154|9152.5|538
1605012000000|2020-11-10 12:40:00|9156.9|9155.4|9157.3|9155.8|9158|9156.5|9154.5|9152.9|547
1605012300000|2020-11-10 12:45:00|9157.2|9155.7|9160.2|9158.7|9160.2|9158.7|9154.5|9153|539
1605012600000|2020-11-10 12:50:00|9160.3|9158.8|9158.5|9157|9160.8|9159.3|9157.9|9156.4|350
1605012900000|2020-11-10 12:55:00|9158.4|9156.9|9157.9|9156.4|9160.9|9159.3|9157.4|9155.9|547
1605013200000|2020-11-10 13:00:00|9158.3|9155.9|9158.8|9157.3|9158.8|9157.3|9155.9|9154.4|493
1605013500000|2020-11-10 13:05:00|9158.7|9157.2|9159.9|9158.4|9161.4|9159.4|9157.9|9156.4|515
1605013800000|2020-11-10 13:10:00|9159.8|9158.3|9161.7|9160.2|9162|9160.2|9159.1|9157.4|448
1605014100000|2020-11-10 13:15:00|9161.6|9160.1|9161.7|9160.2|9163.5|9162|9160.9|9159.2|444
1605014400000|2020-11-10 13:20:00|9161.6|9160.1|9163.3|9161.8|9164.8|9163.2|9161.1|9159.6|462
1605014700000|2020-11-10 13:25:00|9163.2|9161.7|9161.7|9160.2|9163.8|9161.7|9160.7|9159.2|496
1605015000000|2020-11-10 13:30:00|9161.8|9160.3|9161|9159.5|9162.5|9160.6|9159.2|9157.4|595
1605015300000|2020-11-10 13:35:00|9161.1|9159.6|9171.6|9170.1|9172.3|9170.4|9161.1|9159.6|726
1605015600000|2020-11-10 13:40:00|9171.5|9170|9166.6|9165.1|9172.4|9170.5|9166|9164.2|701
1605015900000|2020-11-10 13:45:00|9166.5|9165|9167.8|9166.3|9169.2|9167.2|9166|9164|556
1605016200000|2020-11-10 13:50:00|9167.6|9166.1|9161.8|9160.3|9167.7|9166.2|9161.5|9159.5|531
1605016500000|2020-11-10 13:55:00|9161.7|9160.2|9153.4|9151.9|9162|9160.2|9152.9|9151.4|752
1605016800000|2020-11-10 14:00:00|9154.1|9151.7|9152.2|9150.7|9156.3|9154.5|9151.2|9149.7|662
1605017100000|2020-11-10 14:05:00|9152.3|9150.8|9147|9145.5|9153.7|9151.8|9146.8|9144.9|634
1605017400000|2020-11-10 14:10:00|9147.1|9145.6|9146.3|9144.8|9148|9146.5|9143.1|9141.6|550
1605017700000|2020-11-10 14:15:00|9146.2|9144.7|9146.8|9145.3|9147.6|9146.1|9144.6|9143.1|465
1605018000000|2020-11-10 14:20:00|9147|9145.5|9146.6|9145.1|9148.2|9146.4|9145.4|9143.9|510
1605018300000|2020-11-10 14:25:00|9146.8|9145.3|9137.2|9134.8|9149|9147.4|9136.8|9134.4|547
1605018600000|2020-11-10 14:30:00|9137.3|9134.9|9143.8|9141.4|9145.5|9143.1|9137.2|9134.8|761
1605018900000|2020-11-10 14:35:00|9143.9|9141.5|9151.7|9150.2|9153.2|9151.5|9143.7|9141.3|661
1605019200000|2020-11-10 14:40:00|9151.4|9149.9|9156.6|9155.1|9157.4|9155.5|9151.1|9149.1|615
1605019500000|2020-11-10 14:45:00|9156.5|9155|9154.6|9153.1|9158.5|9156.7|9154.2|9152.6|597
1605019800000|2020-11-10 14:50:00|9154.7|9153.2|9149.6|9148.1|9155.3|9153.8|9149.6|9148.1|666
1605020100000|2020-11-10 14:55:00|9149.7|9148.2|9151.7|9150.2|9153.8|9152.3|9149.3|9147.8|717
1605020400000|2020-11-10 15:00:00|9151.8|9150.3|9145.1|9143.6|9154.9|9153.4|9144.6|9143.1|767
1605020700000|2020-11-10 15:05:00|9144.8|9143.3|9138.9|9137.4|9146|9144|9137.8|9136.3|1002
1605021000000|2020-11-10 15:10:00|9139|9137.5|9141.6|9140.1|9143.7|9142.2|9137.5|9135.8|828
1605021300000|2020-11-10 15:15:00|9142.3|9140.8|9142.9|9141.4|9145.4|9143.5|9141|9138.9|648
1605021600000|2020-11-10 15:20:00|9142.8|9141.3|9148.4|9146.9|9149.7|9148.1|9142.5|9141|674
1605021900000|2020-11-10 15:25:00|9149.1|9146.7|9142.7|9141.2|9149.6|9148.1|9142.4|9140.9|668
1605022200000|2020-11-10 15:30:00|9142.6|9141.1|9141.6|9140.1|9147|9145.1|9141.2|9139.4|604
1605022500000|2020-11-10 15:35:00|9142.1|9139.7|9144.2|9142.7|9145.4|9143.9|9139|9137.5|696
1605022800000|2020-11-10 15:40:00|9144.3|9142.8|9149.5|9148|9151|9149|9143.6|9142.1|767
1605023100000|2020-11-10 15:45:00|9149.4|9147.9|9148.6|9147.1|9151.6|9149.8|9148|9146.5|679
1605023400000|2020-11-10 15:50:00|9149.2|9146.8|9150.7|9148.3|9154.9|9153.1|9148.9|9146.8|524
1605023700000|2020-11-10 15:55:00|9150.2|9148.7|9132.5|9131|9150.4|9148.9|9131.1|9129.3|868
1605024000000|2020-11-10 16:00:00|9132.6|9131.1|9133.5|9132|9134.7|9133.1|9129.5|9127.7|658
1605024300000|2020-11-10 16:05:00|9133.3|9131.8|9133.8|9132.3|9136.7|9135.2|9131.6|9129.6|509
1605024600000|2020-11-10 16:10:00|9133.9|9132.4|9133.8|9132.3|9135.8|9133.6|9131|9129.5|454
1605024900000|2020-11-10 16:15:00|9134.2|9131.8|9136.9|9135.4|9136.9|9135.4|9130.4|9128.7|512
1605025200000|2020-11-10 16:20:00|9136.8|9135.3|9141|9139.5|9141|9139.5|9135.8|9134.3|334
1605025500000|2020-11-10 16:25:00|9141.2|9139.7|9129|9127.5|9141.3|9139.8|9128.5|9126.3|478
1605025800000|2020-11-10 16:30:00|9129.5|9127.1|9134.3|9132.8|9134.7|9133.2|9128.5|9126.8|547
1605026100000|2020-11-10 16:35:00|9134.1|9132.6|9137.5|9136|9139|9137|9132.7|9131.2|516
1605026400000|2020-11-10 16:40:00|9137.6|9136.1|9136.7|9134.3|9138|9136.1|9135.9|9133.5|419
1605026700000|2020-11-10 16:45:00|9136.8|9134.4|9137.9|9136.4|9138.7|9136.7|9134.8|9132.9|545
1605027000000|2020-11-10 16:50:00|9137.8|9136.3|9136.5|9135|9138.4|9136.8|9133.8|9132.3|661
1605027300000|2020-11-10 16:55:00|9136.6|9135.1|9137.7|9136.2|9138.7|9137.2|9133.4|9131.9|564
1605027600000|2020-11-10 17:00:00|9137.8|9136.3|9138.5|9137|9139.5|9138|9135.9|9134.4|525
1605027900000|2020-11-10 17:05:00|9138.6|9137.1|9141.5|9140|9142|9140.5|9137.2|9135.7|481
1605028200000|2020-11-10 17:10:00|9141.6|9140.1|9140.6|9139.1|9141.6|9140.1|9138.1|9136.6|376
1605028500000|2020-11-10 17:15:00|9140.5|9139|9144.9|9143.4|9145.7|9144.2|9140.5|9139|460
1605028800000|2020-11-10 17:20:00|9144.8|9143.3|9147.1|9145.6|9148.2|9146.4|9144|9142.5|486
1605029100000|2020-11-10 17:25:00|9146.7|9145.2|9146|9144.5|9149.1|9147.6|9144.8|9143.3|459
1605029400000|2020-11-10 17:30:00|9146.4|9144.9|9143.6|9142.1|9146.8|9145.3|9143|9141.2|455
1605029700000|2020-11-10 17:35:00|9143.5|9142|9142|9140.5|9146.1|9144.6|9142|9140.4|344
1605030000000|2020-11-10 17:40:00|9141.7|9140.2|9140.9|9139.4|9143.3|9141.8|9140.9|9139.4|355
1605030300000|2020-11-10 17:45:00|9141|9139.5|9142.3|9140.8|9143.4|9141.5|9139.2|9137.4|249
1605030600000|2020-11-10 17:50:00|9142.2|9140.7|9141.4|9139.9|9143|9141.5|9141.2|9139.7|198
1605030900000|2020-11-10 17:55:00|9141.5|9140|9141.4|9139.9|9142.5|9141|9139.8|9138.3|321
1605031200000|2020-11-10 18:00:00|9141.2|9139.7|9138.9|9137.4|9141.4|9139.9|9138.7|9137.2|216
1605031500000|2020-11-10 18:05:00|9138.8|9137.3|9139.9|9138.4|9140.6|9139.1|9138.7|9137.2|273
1605031800000|2020-11-10 18:10:00|9139.8|9138.3|9142.3|9140.8|9143.1|9141.6|9139.6|9138.1|193
1605032100000|2020-11-10 18:15:00|9142.4|9140.9|9142.6|9141.1|9143.8|9141.9|9141.4|9139.9|232
1605032400000|2020-11-10 18:20:00|9142.5|9141|9145.1|9143.6|9145.1|9143.6|9142.4|9140.9|290
1605032700000|2020-11-10 18:25:00|9145|9143.5|9146|9144.5|9148|9146|9144.1|9142.6|312
1605033000000|2020-11-10 18:30:00|9146.1|9144.6|9146.3|9144.8|9146.9|9145.4|9145.1|9143.6|258
1605033300000|2020-11-10 18:35:00|9145.9|9144.4|9143.8|9142.3|9146.4|9144.9|9143.4|9141.9|273
1605033600000|2020-11-10 18:40:00|9143.9|9142.4|9144|9142.5|9144.7|9143.2|9143.3|9141.8|207
1605033900000|2020-11-10 18:45:00|9144.1|9142.6|9144.9|9143.4|9145.5|9143.5|9143.8|9142.3|195
1605034200000|2020-11-10 18:50:00|9145|9143.5|9144|9142.5|9145.3|9143.8|9143.2|9141.3|241
1605034500000|2020-11-10 18:55:00|9143.9|9142.4|9144.2|9142.7|9145.3|9143.4|9143.1|9141.6|342
1605034800000|2020-11-10 19:00:00|9144.3|9142.8|9143|9141.5|9144.9|9143.4|9142.3|9140.8|386
1605035100000|2020-11-10 19:05:00|9142.7|9141.2|9142.1|9140.6|9143.3|9141.8|9142|9140.5|207
1605035400000|2020-11-10 19:10:00|9142.3|9140.8|9143|9140.6|9144.1|9142.4|9141.8|9139.7|336
1605035700000|2020-11-10 19:15:00|9142.9|9140.5|9144.7|9142.3|9144.8|9142.6|9142.9|9140.5|323
1605036000000|2020-11-10 19:20:00|9143.8|9141.9|9145.3|9143.8|9147.2|9145.2|9143.8|9141.7|322
1605036300000|2020-11-10 19:25:00|9145.4|9143.9|9147.1|9144.7|9148.1|9146|9144.9|9142.9|277
1605036600000|2020-11-10 19:30:00|9147.2|9144.8|9146.7|9145.2|9147.8|9145.8|9145.8|9143.8|321
1605036900000|2020-11-10 19:35:00|9146.6|9145.1|9147.1|9145.6|9148.7|9146.7|9146.5|9144.8|384
1605037200000|2020-11-10 19:40:00|9147.2|9145.7|9146|9144.5|9147.8|9146.3|9145.7|9144|239
1605037500000|2020-11-10 19:45:00|9145.9|9144.4|9147.5|9146|9147.6|9146|9144.3|9142.5|272
1605037800000|2020-11-10 19:50:00|9147.4|9145.9|9148.1|9146.6|9149.2|9147.7|9147.2|9145.6|381
1605038100000|2020-11-10 19:55:00|9148.2|9146.7|9150.6|9149.1|9151.1|9149.6|9147.6|9146.1|335
1605038400000|2020-11-10 20:00:00|9150.5|9149|9153.3|9151.8|9153.9|9151.9|9150.2|9148.4|382
1605038700000|2020-11-10 20:05:00|9153.2|9151.7|9154|9152.5|9154.7|9152.8|9152.6|9150.7|273
1605039000000|2020-11-10 20:10:00|9153.9|9152.4|9155.1|9152.7|9155.2|9153.2|9153.2|9151.3|295
1605039300000|2020-11-10 20:15:00|9154.7|9153.2|9153.8|9152.3|9155.1|9153.3|9153.3|9151.4|329
1605039600000|2020-11-10 20:20:00|9153.7|9152.2|9153.6|9152.1|9154.1|9152.5|9152.3|9150.4|234
1605039900000|2020-11-10 20:25:00|9154.2|9151.8|9152.8|9151.3|9154.5|9152.5|9152.8|9150.9|243
1605040200000|2020-11-10 20:30:00|9152.9|9151.4|9153.2|9151.7|9154.4|9152.6|9152.8|9151.2|296
1605040500000|2020-11-10 20:35:00|9153.3|9151.8|9153|9151.5|9153.9|9152.1|9152.3|9150.3|226
1605040800000|2020-11-10 20:40:00|9152.9|9151.4|9152|9149.6|9153.2|9151.5|9151.4|9149.4|196
1605041100000|2020-11-10 20:45:00|9151.5|9150|9150.5|9149|9151.8|9150.1|9150.4|9148.5|166
1605041400000|2020-11-10 20:50:00|9150.4|9148.9|9153.1|9151.6|9154.2|9152.5|9149.9|9148|248
1605041700000|2020-11-10 20:55:00|9153|9151.5|9156.1|9153.7|9157.1|9155|9153|9151.4|410
1605042000000|2020-11-10 21:00:00|9156|9153.6|9157.4|9155.9|9159.8|9157.7|9155|9153.2|256
1605042300000|2020-11-10 21:05:00|9157.8|9155.4|9157|9154.6|9158|9156.1|9156.2|9154.2|161
1605042600000|2020-11-10 21:10:00|9156.9|9154.5|9156.9|9154.5|9157.2|9155.3|9156.5|9154.4|103
1605042900000|2020-11-10 21:15:00|9156.8|9154.4|9156.9|9154.5|9157.1|9155|9156.1|9154.1|73
1605043200000|2020-11-10 21:20:00|9157|9154.6|9156.6|9155.1|9157.3|9155.3|9156.5|9154.5|62
1605043500000|2020-11-10 21:25:00|9156.7|9155.2|9155.4|9153|9157.1|9155.2|9154.7|9152.7|193
1605043800000|2020-11-10 21:30:00|9155.3|9152.9|9153.9|9151.5|9155.7|9153.3|9153.8|9151.4|118
1605044100000|2020-11-10 21:35:00|9153.8|9151.4|9154.4|9152|9154.5|9152.6|9153.8|9151.4|83
1605044400000|2020-11-10 21:40:00|9154.3|9151.9|9153.7|9151.3|9154.6|9152.2|9153.1|9150.7|93
1605044700000|2020-11-10 21:45:00|9153.8|9151.4|9152.7|9150.3|9154.6|9152.2|9152.1|9149.7|165
1605045000000|2020-11-10 21:50:00|9152.5|9150.1|9151.4|9149.9|9153.2|9151|9151.4|9149.5|190
1605045300000|2020-11-10 21:55:00|9151.5|9150|9154.5|9150.3|9155.6|9150.9|9150.9|9148.5|281
1605045600000|2020-11-10 22:00:00|9158.4|9153.4|9149.1|9144.1|9158.5|9153.5|9146.3|9141.3|49
1605045900000|2020-11-10 22:05:00|9148.3|9143.3|9148.2|9143.2|9154.8|9149.8|9146.6|9141.6|223
1605046200000|2020-11-10 22:10:00|9148.3|9143.3|9146.6|9141.6|9150.7|9145.7|9146.4|9141.4|254
1605046500000|2020-11-10 22:15:00|9146.9|9141.9|9147.6|9142.6|9149.2|9144.2|9144.3|9139.3|149
1605046800000|2020-11-10 22:20:00|9147.5|9142.5|9146.4|9141.4|9148.7|9143.7|9145.5|9140.5|122
1605047100000|2020-11-10 22:25:00|9145.8|9140.8|9147.2|9142.2|9150.1|9145.1|9145.8|9140.8|120
1605047400000|2020-11-10 22:30:00|9147.1|9142.1|9146|9141|9148.5|9143.5|9145.5|9140.5|205
1605047700000|2020-11-10 22:35:00|9145.9|9140.9|9145.8|9140.8|9147.2|9142.2|9145.1|9140.1|159
1605048000000|2020-11-10 22:40:00|9145.7|9140.7|9149.4|9144.4|9150.6|9145.6|9145.2|9140.2|318
1605048300000|2020-11-10 22:45:00|9149.9|9144.9|9149.5|9144.5|9151.2|9146.2|9147.7|9142.7|257
1605048600000|2020-11-10 22:50:00|9149.4|9144.4|9150.8|9145.8|9151.5|9146.5|9149.1|9144.1|381
1605048900000|2020-11-10 22:55:00|9151|9146|9151.6|9146.6|9152|9147|9149.5|9144.5|298
1605049200000|2020-11-10 23:00:00|9151.2|9146.2|9151.9|9149.3|9152.7|9149.7|9149.9|9144.9|479
1605049500000|2020-11-10 23:05:00|9152.3|9149.2|9154.2|9151.8|9154.5|9151.8|9151.5|9149|320
1605049800000|2020-11-10 23:10:00|9154.1|9151.7|9153.8|9151.4|9155.6|9153|9153.7|9151.1|208
1605050100000|2020-11-10 23:15:00|9153.7|9151.3|9153.9|9151.5|9154.7|9152.3|9153.7|9151.3|147
1605050400000|2020-11-10 23:20:00|9154|9151.6|9152.6|9150.2|9154.5|9152.1|9152.5|9150.1|253
1605050700000|2020-11-10 23:25:00|9152.7|9150.3|9152.5|9150.1|9152.7|9150.3|9151.6|9149.2|167
1605051000000|2020-11-10 23:30:00|9152.3|9149.9|9152|9149.6|9152.8|9150.4|9151.6|9149.2|214
1605051300000|2020-11-10 23:35:00|9152.2|9149.8|9151.9|9149.5|9152.2|9149.8|9151.5|9149.1|120
1605051600000|2020-11-10 23:40:00|9152|9149.6|9152.5|9150.1|9152.7|9150.3|9151|9148.6|211
1605051900000|2020-11-10 23:45:00|9152.6|9150.2|9152.3|9149.9|9152.7|9150.3|9151.6|9149.2|137
1605052200000|2020-11-10 23:50:00|9152.4|9150|9153.4|9151|9153.5|9151.1|9151.6|9149.2|137
1605052500000|2020-11-10 23:55:00|9153.5|9151.1|9151.7|9149.3|9154.2|9151.8|9151.5|9149.1|174
1605052800000|2020-11-11 00:00:00|9151.6|9149.2|9151.1|9148.7|9151.9|9149.5|9149.5|9147.1|209
1605053100000|2020-11-11 00:05:00|9151|9148.6|9150|9147.6|9151.9|9149.5|9149.6|9147.2|249
1605053400000|2020-11-11 00:10:00|9149.9|9147.5|9149.3|9146.9|9151|9148.6|9148.9|9146.6|179
1605053700000|2020-11-11 00:15:00|9149.4|9147|9148.2|9145.8|9150|9147.6|9147.9|9145.6|236
1605054000000|2020-11-11 00:20:00|9148.3|9145.9|9147.6|9145.2|9148.5|9146.3|9147.3|9144.9|199
1605054300000|2020-11-11 00:25:00|9147.5|9145.1|9146|9143.6|9147.6|9145.2|9145.3|9143.4|149
1605054600000|2020-11-11 00:30:00|9146.1|9143.7|9145.9|9144.4|9146.9|9145|9145|9143|194
1605054900000|2020-11-11 00:35:00|9145.8|9144.3|9145.8|9143.4|9146.6|9144.6|9145.3|9143.3|125
1605055200000|2020-11-11 00:40:00|9145.7|9143.3|9145.8|9143.4|9145.9|9143.6|9144.7|9142.3|135
1605055500000|2020-11-11 00:45:00|9145.7|9143.3|9145.7|9143.3|9145.8|9143.6|9145|9142.8|85
1605055800000|2020-11-11 00:50:00|9145.9|9143.5|9146.4|9144|9146.6|9144.2|9144.7|9142.5|172
1605056100000|2020-11-11 00:55:00|9146.3|9143.9|9148.9|9146.5|9149|9146.6|9146.3|9143.9|248
1605056400000|2020-11-11 01:00:00|9149|9146.6|9148.4|9146|9149|9147|9147.4|9145|275
1605056700000|2020-11-11 01:05:00|9148.3|9145.9|9144.7|9143.2|9148.5|9146.1|9144.7|9142.9|268
1605057000000|2020-11-11 01:10:00|9145.2|9142.8|9144.8|9142.4|9146.4|9144.5|9144.5|9142.3|259
1605057300000|2020-11-11 01:15:00|9144.9|9142.5|9146.8|9144.4|9147.9|9146.2|9143.8|9141.7|386
1605057600000|2020-11-11 01:20:00|9146.9|9144.5|9144.3|9141.9|9147.3|9145.4|9144|9141.6|296
1605057900000|2020-11-11 01:25:00|9144.5|9142.1|9143.5|9141.1|9144.8|9142.8|9141.8|9139.7|319
1605058200000|2020-11-11 01:30:00|9143.6|9141.2|9142.9|9140.5|9144.4|9142.1|9142.7|9140.4|311
1605058500000|2020-11-11 01:35:00|9143|9140.6|9140.8|9138.4|9143.3|9141.2|9140.2|9138.2|240
1605058800000|2020-11-11 01:40:00|9140.9|9138.5|9142.6|9140.2|9142.7|9140.6|9140.2|9138.1|257
1605059100000|2020-11-11 01:45:00|9142.7|9140.3|9141.8|9139.4|9142.9|9140.7|9140.5|9138.3|215
1605059400000|2020-11-11 01:50:00|9141.7|9139.3|9141.5|9139.1|9142.2|9140.3|9140.5|9138.2|239
1605059700000|2020-11-11 01:55:00|9141.6|9139.2|9140.9|9138.5|9141.7|9139.9|9140.3|9138.2|227
1605060000000|2020-11-11 02:00:00|9141|9138.6|9140.7|9139.2|9141.4|9139.6|9140.4|9138.2|175
1605060300000|2020-11-11 02:05:00|9140.9|9139.4|9140.6|9138.2|9142|9139.6|9140.4|9138.2|144
1605060600000|2020-11-11 02:10:00|9140.7|9138.3|9141.9|9140.4|9142.5|9140.6|9140.1|9138.2|161
1605060900000|2020-11-11 02:15:00|9142|9140.5|9140.8|9139.3|9142.2|9140.7|9140.3|9138.4|275
1605061200000|2020-11-11 02:20:00|9140.9|9139.4|9141.8|9139.4|9142.8|9141.3|9140.7|9139.2|206
1605061500000|2020-11-11 02:25:00|9141.9|9139.5|9142.4|9140|9142.7|9140.6|9140.9|9139|221
1605061800000|2020-11-11 02:30:00|9142.3|9139.9|9144.3|9142.8|9145.7|9143.7|9141.9|9139.9|196
1605062100000|2020-11-11 02:35:00|9144.2|9142.7|9143.9|9142.4|9145.7|9143.7|9143.7|9141.9|206
1605062400000|2020-11-11 02:40:00|9143.8|9142.3|9140.1|9138.6|9144.2|9142.5|9139.3|9137.3|269
1605062700000|2020-11-11 02:45:00|9140.2|9138.7|9140.9|9139.4|9142.6|9140.7|9140.2|9138.4|219
1605063000000|2020-11-11 02:50:00|9141|9139.5|9143.3|9140.9|9143.4|9141.4|9140.9|9139.2|196
1605063300000|2020-11-11 02:55:00|9143.1|9140.7|9143.7|9142.2|9144.1|9142.3|9141.1|9139.6|226
1605063600000|2020-11-11 03:00:00|9144.2|9141.8|9146.2|9143.8|9146.8|9144.8|9143.6|9141.4|239
1605063900000|2020-11-11 03:05:00|9146.1|9143.7|9145.6|9143.2|9146.9|9145.1|9144.9|9143.1|175
1605064200000|2020-11-11 03:10:00|9145.1|9143.6|9143.8|9141.4|9145.9|9143.9|9141.9|9139.9|346
1605064500000|2020-11-11 03:15:00|9143.7|9141.3|9141.7|9139.3|9144.6|9142.8|9141|9139.1|273
1605064800000|2020-11-11 03:20:00|9141.8|9139.4|9141.4|9139|9142.4|9140.5|9140.7|9138.7|239
1605065100000|2020-11-11 03:25:00|9141.5|9139.1|9142.2|9140.7|9142.7|9141.1|9141.1|9139|236
1605065400000|2020-11-11 03:30:00|9142.5|9140.1|9144.4|9142|9145|9143|9142|9140|222
1605065700000|2020-11-11 03:35:00|9144.5|9142.1|9144|9141.6|9144.5|9142.6|9142.6|9140.8|166
1605066000000|2020-11-11 03:40:00|9144.1|9141.7|9143.2|9141.7|9144.1|9142.2|9142.9|9140.7|138
1605066300000|2020-11-11 03:45:00|9143.6|9141.2|9142.7|9141.2|9144.3|9142|9142.6|9140.8|149
1605066600000|2020-11-11 03:50:00|9142.6|9141.1|9143.1|9141.6|9143.6|9141.8|9141.7|9139.7|180
1605066900000|2020-11-11 03:55:00|9143.9|9141.5|9144.1|9142.6|9145|9142.9|9143.3|9141.2|208
1605067200000|2020-11-11 04:00:00|9144.3|9142.8|9144.3|9141.9|9144.9|9143|9143.4|9141.3|228
1605067500000|2020-11-11 04:05:00|9144.2|9141.8|9145.2|9143.7|9145.6|9143.8|9143.4|9141.5|139
1605067800000|2020-11-11 04:10:00|9145.1|9143.6|9144.2|9141.8|9145.2|9143.7|9143.1|9140.8|175
1605068100000|2020-11-11 04:15:00|9144.3|9141.9|9145.8|9143.4|9146|9143.8|9144|9141.9|159
1605068400000|2020-11-11 04:20:00|9145.7|9143.3|9145.6|9143.2|9146.2|9144.2|9145.2|9142.9|121
1605068700000|2020-11-11 04:25:00|9145.7|9143.3|9147.1|9144.7|9147.3|9144.9|9145.3|9143.2|111
1605069000000|2020-11-11 04:30:00|9147.2|9144.8|9146.6|9144.2|9147.4|9145|9146.4|9144|127
1605069300000|2020-11-11 04:35:00|9146.5|9144.1|9146.3|9143.9|9146.9|9144.7|9145.4|9143.9|129
1605069600000|2020-11-11 04:40:00|9146.4|9144|9146.8|9144.4|9146.9|9144.9|9145.8|9143.9|87
1605069900000|2020-11-11 04:45:00|9146.7|9144.3|9146.4|9144.9|9146.9|9145|9146.2|9144.3|68
1605070200000|2020-11-11 04:50:00|9146.3|9144.8|9146.2|9144.7|9146.9|9145.1|9146.1|9144.2|93
1605070500000|2020-11-11 04:55:00|9146.3|9144.8|9148.9|9146.5|9149.1|9146.9|9146.2|9144.7|113
1605070800000|2020-11-11 05:00:00|9149|9146.6|9147.7|9146.2|9149.2|9147.2|9147.6|9145.7|149
1605071100000|2020-11-11 05:05:00|9147.8|9146.3|9147.8|9146.3|9148.4|9146.5|9147.4|9145.9|106
1605071400000|2020-11-11 05:10:00|9147.9|9146.4|9148.7|9147.2|9149.2|9147.7|9147.7|9145.9|108
1605071700000|2020-11-11 05:15:00|9148.8|9147.3|9149.5|9148|9150.1|9148.6|9148.3|9146.3|138
1605072000000|2020-11-11 05:20:00|9149.6|9148.1|9149.4|9147.9|9150|9148.2|9149.2|9147.3|125
1605072300000|2020-11-11 05:25:00|9149.3|9147.8|9147.9|9146.4|9150.1|9148.3|9147.8|9146.2|137
1605072600000|2020-11-11 05:30:00|9148|9146.5|9147.6|9146.1|9149.1|9147|9147.6|9145.8|145
1605072900000|2020-11-11 05:35:00|9147.7|9146.2|9147.7|9146.2|9148.4|9146.4|9147.1|9145.6|146
1605073200000|2020-11-11 05:40:00|9147.6|9146.1|9146.9|9145.4|9147.9|9146.4|9146.8|9145.3|114
1605073500000|2020-11-11 05:45:00|9147|9145.5|9147.2|9145.7|9148.3|9146.4|9146.5|9144.8|157
1605073800000|2020-11-11 05:50:00|9147.3|9145.8|9147.8|9146.3|9148.2|9146.6|9146.8|9145.3|153
1605074100000|2020-11-11 05:55:00|9147.9|9146.4|9148.2|9145.8|9148.3|9146.8|9147|9145.2|177
1605074400000|2020-11-11 06:00:00|9148.1|9145.7|9148.5|9147|9149|9147.2|9146.9|9145.2|159
1605074700000|2020-11-11 06:05:00|9148.6|9147.1|9150.4|9148.9|9151.1|9149.1|9148.3|9146.5|139
1605075000000|2020-11-11 06:10:00|9150.3|9148.8|9150.4|9148|9150.9|9148.9|9149.2|9147.4|180
1605075300000|2020-11-11 06:15:00|9150.3|9147.9|9151.1|9149.6|9151.6|9149.8|9149.9|9147.9|236
1605075600000|2020-11-11 06:20:00|9151.2|9149.7|9153.7|9152.2|9154.2|9152.3|9151.1|9149.6|183
1605075900000|2020-11-11 06:25:00|9153.8|9152.3|9155.3|9152.9|9155.5|9153.5|9153.5|9151.6|288
1605076200000|2020-11-11 06:30:00|9155.1|9152.7|9152.8|9150.4|9155.1|9153.2|9152.1|9150|252
1605076500000|2020-11-11 06:35:00|9152.5|9150.1|9152.9|9151.4|9153.2|9151.4|9151.2|9149.4|229
1605076800000|2020-11-11 06:40:00|9152.8|9151.3|9151.1|9149.6|9153.5|9151.7|9150.9|9149.4|193
1605077100000|2020-11-11 06:45:00|9151|9149.5|9151.4|9149|9152.6|9150.4|9150.5|9148.7|167
1605077400000|2020-11-11 06:50:00|9151.3|9148.9|9150.8|9148.4|9151.8|9149.7|9149.7|9147.3|210
1605077700000|2020-11-11 06:55:00|9150.7|9148.3|9151.6|9149.2|9151.9|9150|9149.3|9147.3|210
1605078000000|2020-11-11 07:00:00|9151.7|9149.3|9149.1|9147.6|9151.8|9149.4|9147.4|9145.6|249
1605078300000|2020-11-11 07:05:00|9149.2|9147.7|9149.8|9147.4|9150.3|9148.6|9147.7|9145.8|290
1605078600000|2020-11-11 07:10:00|9149.9|9147.5|9149.4|9147.9|9151.5|9149.6|9148.8|9146.8|385
1605078900000|2020-11-11 07:15:00|9149.5|9148|9150.3|9148.8|9151.4|9149.6|9148.5|9147|331
1605079200000|2020-11-11 07:20:00|9150.4|9148.9|9155.2|9153.7|9155.2|9153.7|9150|9148.5|234
1605079500000|2020-11-11 07:25:00|9155.3|9153.8|9154.6|9153.1|9156|9154.3|9153.8|9152|282
1605079800000|2020-11-11 07:30:00|9154.5|9153|9155.1|9153.6|9158.2|9156.6|9154.4|9152.7|340
1605080100000|2020-11-11 07:35:00|9155|9153.5|9155.2|9153.7|9155.3|9153.7|9152.8|9151.3|298
1605080400000|2020-11-11 07:40:00|9155.1|9153.6|9157.1|9155.6|9158.7|9157.2|9153.9|9152.1|386
1605080700000|2020-11-11 07:45:00|9157.4|9155.9|9159.3|9157.8|9161.5|9160|9156.8|9155.3|471
1605081000000|2020-11-11 07:50:00|9159.1|9157.6|9157.5|9156|9160.2|9158.5|9156.7|9155|296
1605081300000|2020-11-11 07:55:00|9157|9155.5|9157.5|9156|9159.7|9158.1|9156.2|9154.6|365
1605081600000|2020-11-11 08:00:00|9158|9155.6|9164.9|9163.4|9166.3|9164.6|9157.5|9155.6|548
1605081900000|2020-11-11 08:05:00|9165|9163.5|9166.1|9163.7|9167.2|9165.2|9163.3|9161.6|469
1605082200000|2020-11-11 08:10:00|9166.2|9163.8|9171|9169.5|9171.8|9170|9165.8|9163.8|452
1605082500000|2020-11-11 08:15:00|9171.2|9169.7|9173.1|9171.6|9175.2|9173.5|9170.9|9168.5|641
1605082800000|2020-11-11 08:20:00|9173.2|9171.7|9176.4|9174.9|9178.1|9176.3|9172.2|9170.7|569
1605083100000|2020-11-11 08:25:00|9176.3|9174.8|9170.8|9168.4|9177.7|9176.2|9168.6|9166.8|699
1605083400000|2020-11-11 08:30:00|9170.9|9168.5|9170.6|9169.1|9172.3|9170.8|9168.5|9167|549
1605083700000|2020-11-11 08:35:00|9170.7|9169.2|9169.7|9168.2|9173.6|9172.1|9169.3|9167.2|482
1605084000000|2020-11-11 08:40:00|9169.8|9168.3|9169.6|9168.1|9170.7|9169.2|9168.1|9166.6|458
1605084300000|2020-11-11 08:45:00|9169.7|9168.2|9167.9|9166.4|9170.2|9168.3|9166.7|9165.2|561
1605084600000|2020-11-11 08:50:00|9168|9166.5|9171.6|9170.1|9172.8|9171.3|9167.8|9166.1|578
1605084900000|2020-11-11 08:55:00|9171.5|9170|9170.4|9168.9|9171.7|9170.2|9168|9166.5|401
1605085200000|2020-11-11 09:00:00|9170.5|9169|9170.2|9168.7|9172.8|9171|9169.5|9167.7|410
1605085500000|2020-11-11 09:05:00|9170.3|9168.8|9169.2|9167.7|9172.2|9170.7|9168.6|9167.1|437
1605085800000|2020-11-11 09:10:00|9169.1|9167.6|9169|9167.5|9169.5|9168|9167.7|9166|382
1605086100000|2020-11-11 09:15:00|9168.9|9167.4|9166.9|9165.4|9169.4|9167.9|9164.7|9163.2|393
1605086400000|2020-11-11 09:20:00|9167|9165.5|9168.6|9167.1|9169.5|9168|9165.6|9164.1|436
1605086700000|2020-11-11 09:25:00|9168.5|9167|9165.9|9164.4|9169|9167.5|9165|9163.5|318
1605087000000|2020-11-11 09:30:00|9165.8|9164.3|9167.7|9166.2|9169.8|9167.8|9164.6|9163.1|678
1605087300000|2020-11-11 09:35:00|9167.6|9166.1|9177.9|9175.5|9178.7|9177|9166.4|9164.7|622
1605087600000|2020-11-11 09:40:00|9178.1|9175.7|9178.8|9176.4|9181|9179.5|9175.6|9174.1|540
1605087900000|2020-11-11 09:45:00|9178.5|9176.1|9183.8|9182.3|9184.3|9182.7|9176.8|9174.9|491
1605088200000|2020-11-11 09:50:00|9183.4|9181.9|9178.5|9176.1|9183.4|9181.9|9177.3|9175.3|455
1605088500000|2020-11-11 09:55:00|9178.6|9176.2|9174.8|9173.3|9180.2|9178.2|9174.4|9172.9|490
1605088800000|2020-11-11 10:00:00|9175.7|9173.8|9174.4|9172.9|9178|9176.5|9174.2|9172.7|465
1605089100000|2020-11-11 10:05:00|9174.5|9173|9173.1|9171.6|9177|9175.1|9172.1|9170.6|445
1605089400000|2020-11-11 10:10:00|9173.2|9171.7|9174|9172.5|9177.2|9175.7|9173.1|9171.6|369
1605089700000|2020-11-11 10:15:00|9174.1|9172.6|9172.9|9171.4|9175.6|9174.1|9171.7|9170.2|310
1605090000000|2020-11-11 10:20:00|9173|9171.5|9171.3|9169.8|9173.5|9171.8|9169.8|9167.5|341
1605090300000|2020-11-11 10:25:00|9171.4|9169.9|9170.8|9169.3|9173.2|9171.5|9169.3|9167.8|276
1605090600000|2020-11-11 10:30:00|9170.6|9169.1|9173.4|9171.9|9174|9172.1|9170|9168.5|304
1605090900000|2020-11-11 10:35:00|9173.1|9171.6|9176.5|9174.1|9178.1|9176.6|9173|9171.5|365
1605091200000|2020-11-11 10:40:00|9176.1|9174.6|9176.5|9175|9177.6|9175.8|9174.6|9173.1|370
1605091500000|2020-11-11 10:45:00|9176.6|9175.1|9182.5|9181|9182.8|9181.3|9176.1|9174.4|308
1605091800000|2020-11-11 10:50:00|9182.4|9180.9|9184.5|9183|9185.5|9183.3|9180.7|9179.2|410
1605092100000|2020-11-11 10:55:00|9184.6|9183.1|9182.9|9181.4|9185.6|9183.8|9181.9|9180.4|516
1605092400000|2020-11-11 11:00:00|9183|9181.5|9175.1|9172.7|9184.6|9183.1|9174.6|9172.6|510
1605092700000|2020-11-11 11:05:00|9174.7|9173.2|9176.4|9174.9|9178.4|9176.9|9174.6|9173.1|385
1605093000000|2020-11-11 11:10:00|9176.5|9175|9181.8|9180.3|9181.9|9180.4|9175.3|9173.8|382
1605093300000|2020-11-11 11:15:00|9181.7|9180.2|9181.7|9180.2|9183.7|9181.5|9180.4|9178.9|402
1605093600000|2020-11-11 11:20:00|9181.5|9180|9182.4|9180.9|9183.2|9181.5|9178.7|9177.1|437
1605093900000|2020-11-11 11:25:00|9182.3|9180.8|9181.5|9180|9182.3|9180.8|9180.6|9178.7|290
1605094200000|2020-11-11 11:30:00|9180.8|9179.3|9186.7|9184.3|9186.7|9184.7|9180.2|9178.7|395
1605094500000|2020-11-11 11:35:00|9186.4|9184|9189.6|9188.1|9190.2|9188.2|9184.8|9183.3|515
1605094800000|2020-11-11 11:40:00|9189.7|9188.2|9190.4|9188.9|9190.7|9189.1|9188|9186|392
1605095100000|2020-11-11 11:45:00|9190.5|9189|9189|9187.5|9190.9|9189.4|9187.2|9185.7|350
1605095400000|2020-11-11 11:50:00|9188.9|9187.4|9184.4|9182.9|9190.8|9189.3|9184.3|9182.6|452
1605095700000|2020-11-11 11:55:00|9184.3|9182.8|9183.4|9181|9186.9|9185.2|9182.1|9180.3|474
1605096000000|2020-11-11 12:00:00|9183.5|9181.1|9181.2|9179.7|9183.5|9181.7|9179.9|9178.4|523
1605096300000|2020-11-11 12:05:00|9181.3|9179.8|9181.6|9180.1|9181.7|9180.2|9178.8|9177.3|409
1605096600000|2020-11-11 12:10:00|9181.5|9180|9185.6|9184.1|9186.1|9184.2|9181.3|9179.8|498
1605096900000|2020-11-11 12:15:00|9185.7|9184.2|9183.5|9182|9187.5|9185.8|9183.2|9181.7|442
1605097200000|2020-11-11 12:20:00|9183.6|9182.1|9178.8|9177.3|9183.7|9182.2|9178.3|9176.1|369
1605097500000|2020-11-11 12:25:00|9178.9|9177.4|9172.8|9171.3|9180.2|9178.6|9172.2|9170.4|552
1605097800000|2020-11-11 12:30:00|9172.9|9171.4|9172.1|9170.6|9173.8|9172|9171.5|9169.6|489
1605098100000|2020-11-11 12:35:00|9172|9170.5|9176.6|9174.2|9176.6|9175.1|9171.3|9169.4|536
1605098400000|2020-11-11 12:40:00|9176.7|9174.3|9176.1|9174.6|9179.1|9177.2|9175.2|9173.7|519
1605098700000|2020-11-11 12:45:00|9176.3|9174.8|9177.8|9176.3|9180.3|9178.4|9175.6|9173.7|503
1605099000000|2020-11-11 12:50:00|9177.9|9176.4|9176.2|9174.7|9179.5|9178|9174.5|9172.7|405
1605099300000|2020-11-11 12:55:00|9176.3|9174.8|9170.4|9168.9|9177.4|9175.5|9170.2|9168.4|607
1605099600000|2020-11-11 13:00:00|9170.5|9169|9170.7|9169.2|9172.8|9170.6|9166.3|9164.8|564
1605099900000|2020-11-11 13:05:00|9171|9169.5|9174.9|9173.4|9176.2|9174.7|9171|9169.2|398
1605100200000|2020-11-11 13:10:00|9175|9173.5|9173.5|9172|9176.2|9174.7|9172.4|9170.5|432
1605100500000|2020-11-11 13:15:00|9173.6|9172.1|9169.5|9168|9173.6|9172.1|9169.5|9167.7|331
1605100800000|2020-11-11 13:20:00|9169.6|9168.1|9171.3|9169.8|9173|9171.5|9169.6|9168.1|427
1605101100000|2020-11-11 13:25:00|9171.2|9169.7|9168|9166.5|9172.1|9170.6|9168|9166.4|463
1605101400000|2020-11-11 13:30:00|9168.1|9166.6|9170.5|9169|9171.9|9170.4|9166.3|9164.2|388
1605101700000|2020-11-11 13:35:00|9170.6|9169.1|9170.9|9168.5|9171.7|9169.8|9168.4|9166.9|362
1605102000000|2020-11-11 13:40:00|9171|9168.6|9173.8|9172.3|9175.4|9173.9|9170.3|9168.4|381
1605102300000|2020-11-11 13:45:00|9173.9|9172.4|9175.5|9174|9175.6|9174.1|9171.9|9170.4|349
1605102600000|2020-11-11 13:50:00|9175.6|9174.1|9176.1|9174.6|9176.9|9175.4|9174.1|9172.6|380
1605102900000|2020-11-11 13:55:00|9176.2|9174.7|9176.1|9174.6|9179|9177.5|9174.6|9172.8|416
1605103200000|2020-11-11 14:00:00|9176.2|9174.7|9177|9175.5|9179.1|9177.6|9175.2|9173.7|440
1605103500000|2020-11-11 14:05:00|9177.2|9175.7|9179.2|9176.8|9180.8|9179.1|9176.4|9174.9|429
1605103800000|2020-11-11 14:10:00|9178.7|9177.2|9177.2|9175.7|9179.5|9177.9|9175.3|9173.8|483
1605104100000|2020-11-11 14:15:00|9177.3|9175.8|9181.1|9178.7|9181.1|9179.4|9176.9|9174.8|379
1605104400000|2020-11-11 14:20:00|9181|9178.6|9182.3|9180.8|9183.5|9181.6|9179.5|9177.7|389
1605104700000|2020-11-11 14:25:00|9182.4|9180.9|9182.3|9180.8|9184.1|9182.1|9181|9179.5|389
1605105000000|2020-11-11 14:30:00|9182.6|9180.2|9184.4|9182|9184.6|9183.1|9181.9|9180|512
1605105300000|2020-11-11 14:35:00|9184.5|9182.1|9188.6|9187.1|9189.8|9188.1|9183.1|9181.2|438
1605105600000|2020-11-11 14:40:00|9188.7|9187.2|9186.4|9184.9|9189.3|9187.4|9184.7|9183.2|533
1605105900000|2020-11-11 14:45:00|9186.3|9184.8|9189.7|9188.2|9190.5|9188.9|9186.2|9184.7|437
1605106200000|2020-11-11 14:50:00|9189.6|9188.1|9187|9185.5|9192.8|9191.3|9186.7|9185.1|452
1605106500000|2020-11-11 14:55:00|9186.9|9185.4|9185.3|9183.8|9188|9186.4|9184.8|9183.3|496
1605106800000|2020-11-11 15:00:00|9185.2|9183.7|9185.2|9182.8|9188|9185.8|9184.1|9182.3|491
1605107100000|2020-11-11 15:05:00|9184.7|9183.2|9182.9|9181.4|9185.2|9183.5|9181.4|9179.8|519
1605107400000|2020-11-11 15:10:00|9182.8|9181.3|9185.1|9183.6|9186.3|9184.8|9180.5|9179|450
1605107700000|2020-11-11 15:15:00|9185|9183.5|9183.6|9182.1|9188.6|9187|9183.5|9182|409
1605108000000|2020-11-11 15:20:00|9183.7|9182.2|9183.8|9182.3|9185.3|9183.5|9183|9181.5|364
1605108300000|2020-11-11 15:25:00|9183.7|9182.2|9178.5|9177|9183.7|9182.2|9177.4|9175.9|339
1605108600000|2020-11-11 15:30:00|9178.6|9177.1|9179.5|9178|9182.8|9181.3|9178.6|9177.1|390
1605108900000|2020-11-11 15:35:00|9179.3|9177.8|9177.7|9176.2|9179.7|9178.2|9176.8|9175.3|408
1605109200000|2020-11-11 15:40:00|9177.6|9176.1|9179.4|9177.9|9180.2|9178.6|9177.4|9175.7|405
1605109500000|2020-11-11 15:45:00|9179.5|9178|9185.3|9183.8|9185.9|9183.8|9179.4|9177.6|548
1605109800000|2020-11-11 15:50:00|9185.4|9183.9|9184.6|9183.1|9188|9186.5|9182.8|9181.1|500
1605110100000|2020-11-11 15:55:00|9184.5|9183|9183.2|9181.7|9186.1|9184.6|9182|9180.5|417
1605110400000|2020-11-11 16:00:00|9183.3|9181.8|9178.8|9177.3|9183.3|9181.8|9177|9175.5|450
1605110700000|2020-11-11 16:05:00|9178.7|9177.2|9182.9|9181.4|9183|9181.5|9177.9|9176.4|347
1605111000000|2020-11-11 16:10:00|9182.8|9181.3|9183.8|9182.3|9184.9|9183.4|9179.4|9177.9|388
1605111300000|2020-11-11 16:15:00|9183.9|9182.4|9181.8|9180.3|9185.6|9184.1|9181.7|9180.2|203
1605111600000|2020-11-11 16:20:00|9181.6|9180.1|9180.2|9178.7|9183.6|9182.1|9180.2|9178.7|277
1605111900000|2020-11-11 16:25:00|9180|9178.5|9180.4|9178.9|9181.2|9179.7|9178.4|9176.9|322
1605112200000|2020-11-11 16:30:00|9180.5|9179|9180.6|9179.1|9181.2|9179.6|9178.9|9177.4|280
1605112500000|2020-11-11 16:35:00|9180.7|9179.2|9184.6|9183.1|9185.2|9183.7|9179.5|9178|356
1605112800000|2020-11-11 16:40:00|9184.7|9183.2|9183.7|9182.2|9185.6|9184.1|9182.8|9181.3|268
1605113100000|2020-11-11 16:45:00|9183.6|9182.1|9185.3|9183.8|9186.1|9184.4|9183.3|9181.8|359
1605113400000|2020-11-11 16:50:00|9185.2|9183.7|9183.2|9181.7|9185.5|9184|9182.6|9181.1|390
1605113700000|2020-11-11 16:55:00|9183.3|9181.8|9182.1|9180.6|9184.6|9183.1|9180.5|9179|282
1605114000000|2020-11-11 17:00:00|9182|9180.5|9182.9|9181.4|9183.7|9182.2|9181|9179.5|220
1605114300000|2020-11-11 17:05:00|9183|9181.5|9180.6|9179.1|9183|9181.5|9179.7|9178.2|261
1605114600000|2020-11-11 17:10:00|9180.7|9179.2|9180.2|9178.7|9181.2|9179.7|9178.2|9176.7|223
1605114900000|2020-11-11 17:15:00|9179.7|9178.2|9178.2|9176.7|9180.1|9178.6|9178.2|9176.7|223
1605115200000|2020-11-11 17:20:00|9178.4|9176.9|9179.8|9178.3|9181|9179.5|9178.4|9176.9|179
1605115500000|2020-11-11 17:25:00|9179.7|9178.2|9178.5|9176.1|9180.7|9179|9177.9|9176|274
1605115800000|2020-11-11 17:30:00|9178.6|9176.2|9173.8|9172.3|9178.6|9176.7|9173.7|9172.2|256
1605116100000|2020-11-11 17:35:00|9173.9|9172.4|9173.8|9172.3|9174.5|9173|9173.2|9171.7|204
1605116400000|2020-11-11 17:40:00|9173.9|9172.4|9172.9|9171.4|9175.1|9173.6|9172.8|9170.9|269
1605116700000|2020-11-11 17:45:00|9173|9171.5|9174.3|9172.8|9175.1|9173.6|9173|9171.5|250
1605117000000|2020-11-11 17:50:00|9174.4|9172.9|9175.4|9173.9|9176.3|9174.8|9172.7|9171.2|247
1605117300000|2020-11-11 17:55:00|9175.5|9174|9174.1|9172.6|9175.9|9174.4|9172.6|9171.1|218
1605117600000|2020-11-11 18:00:00|9174|9172.5|9173.8|9172.3|9175.6|9174.1|9173.7|9172.2|141
1605117900000|2020-11-11 18:05:00|9173.9|9172.4|9171.8|9170.3|9174.1|9172.6|9171.8|9170.3|152
1605118200000|2020-11-11 18:10:00|9171.9|9170.4|9173.6|9172.1|9173.6|9172.1|9171.5|9170|138
1605118500000|2020-11-11 18:15:00|9173.7|9172.2|9175.2|9173.7|9176|9174|9173.7|9172.2|131
1605118800000|2020-11-11 18:20:00|9175.3|9173.8|9175.2|9173.7|9176.1|9174.6|9175|9173.5|102
1605119100000|2020-11-11 18:25:00|9175.3|9173.8|9172.5|9171|9175.3|9173.8|9172|9170.3|204
1605119400000|2020-11-11 18:30:00|9172.4|9170.9|9172.1|9170.6|9172.7|9171.2|9171.8|9170.3|114
1605119700000|2020-11-11 18:35:00|9172.5|9171|9171.7|9169.3|9172.5|9171|9171.3|9169.2|104
1605120000000|2020-11-11 18:40:00|9171.3|9169.8|9171|9169.5|9171.4|9169.9|9170.1|9168.6|108
1605120300000|2020-11-11 18:45:00|9170.9|9169.4|9171.8|9170.3|9171.8|9170.3|9170.9|9169.4|114
1605120600000|2020-11-11 18:50:00|9172.5|9171|9173.8|9172.3|9173.9|9172.4|9172.5|9170.6|173
1605120900000|2020-11-11 18:55:00|9173.7|9172.2|9173.9|9172.4|9174.5|9173|9172.5|9171|146
1605121200000|2020-11-11 19:00:00|9173.8|9172.3|9173.8|9172.3|9174.9|9173.4|9173.1|9171.6|259
1605121500000|2020-11-11 19:05:00|9173.9|9172.4|9172.3|9170.8|9174.6|9172.8|9172.3|9170.8|173
1605121800000|2020-11-11 19:10:00|9172.4|9170.9|9173.5|9172|9173.8|9172.3|9172.3|9170.8|134
1605122100000|2020-11-11 19:15:00|9173.4|9171.9|9174.7|9173.2|9174.7|9173.2|9172.9|9171.3|149
1605122400000|2020-11-11 19:20:00|9174.6|9173.1|9174.7|9173.2|9174.7|9173.2|9173.9|9171.9|90
1605122700000|2020-11-11 19:25:00|9174.6|9173.1|9174.8|9173.3|9175.8|9174.3|9174.2|9172.7|120
1605123000000|2020-11-11 19:30:00|9174.9|9173.4|9173.8|9172.3|9176.2|9174.3|9173.6|9171.9|179
1605123300000|2020-11-11 19:35:00|9173.9|9172.4|9173.6|9172.1|9174.1|9172.5|9172.2|9170.7|141
1605123600000|2020-11-11 19:40:00|9173.7|9172.2|9172.9|9171.4|9173.8|9172.3|9172.3|9170.5|202
1605123900000|2020-11-11 19:45:00|9173|9171.5|9173.7|9172.2|9174.3|9172.3|9172.1|9170.4|207
1605124200000|2020-11-11 19:50:00|9173.8|9172.3|9174.2|9172.7|9175.1|9173.6|9173.7|9171.8|160
1605124500000|2020-11-11 19:55:00|9174.3|9172.8|9173.5|9172|9174.8|9173.3|9172.8|9171.3|242
1605124800000|2020-11-11 20:00:00|9173.6|9172.1|9173|9171.5|9174|9172.1|9172.1|9170.6|260
1605125100000|2020-11-11 20:05:00|9172.9|9171.4|9171.8|9169.4|9173.6|9171.7|9171.1|9169.1|158
1605125400000|2020-11-11 20:10:00|9171.9|9169.5|9171.7|9170.2|9172.3|9170.5|9170.7|9168.5|177
1605125700000|2020-11-11 20:15:00|9171.8|9170.3|9172|9170.5|9172.5|9170.6|9171.3|9169.5|141
1605126000000|2020-11-11 20:20:00|9171.9|9170.4|9173.7|9172.2|9174.5|9172.4|9171.9|9170.1|210
1605126300000|2020-11-11 20:25:00|9173.8|9172.3|9174.7|9173.2|9175.7|9173.9|9173.6|9171.8|205
1605126600000|2020-11-11 20:30:00|9174.8|9173.3|9174.6|9173.1|9175.7|9174|9174.6|9172.8|173
1605126900000|2020-11-11 20:35:00|9174.7|9173.2|9172.9|9171.4|9175.1|9173.6|9172.8|9171|177
1605127200000|2020-11-11 20:40:00|9173|9171.5|9172|9170.5|9174.4|9172.4|9171.8|9170.3|228
1605127500000|2020-11-11 20:45:00|9172.1|9170.6|9169.5|9168|9172.1|9170.6|9169.5|9167.6|159
1605127800000|2020-11-11 20:50:00|9169.2|9167.7|9169.5|9168|9171.5|9169.7|9169.1|9167.5|159
1605128100000|2020-11-11 20:55:00|9170|9168.5|9168.6|9167.1|9170.1|9168.5|9168.6|9166.8|202
1605128400000|2020-11-11 21:00:00|9169.6|9168.1|9170.5|9169|9171|9169.2|9169.4|9167.5|184
1605128700000|2020-11-11 21:05:00|9170.6|9169.1|9171.5|9170|9171.9|9170.1|9169.8|9167.9|118
1605129000000|2020-11-11 21:10:00|9171.4|9169.9|9171|9168.6|9172|9170.1|9170.9|9168.6|167
1605129300000|2020-11-11 21:15:00|9171.1|9168.7|9170.4|9168.9|9171.2|9169.2|9170.2|9168.3|66
1605129600000|2020-11-11 21:20:00|9170.3|9168.8|9169.5|9168|9170.4|9168.9|9169.4|9167.5|76
1605129900000|2020-11-11 21:25:00|9169.6|9168.1|9168.3|9166.8|9169.6|9168.1|9168.2|9166.3|131
1605130200000|2020-11-11 21:30:00|9169.1|9166.7|9169.3|9166.9|9169.5|9167.4|9168.7|9166.7|111
1605130500000|2020-11-11 21:35:00|9169.4|9167|9170.5|9168.1|9171.1|9169.1|9168.9|9166.8|120
1605130800000|2020-11-11 21:40:00|9170.1|9168.6|9170.9|9168.5|9171.2|9169.3|9169.8|9167.9|124
1605131100000|2020-11-11 21:45:00|9170.8|9168.4|9171.2|9168.8|9171.6|9169.3|9170.6|9168.4|146
1605131400000|2020-11-11 21:50:00|9171.3|9168.9|9171.2|9168.8|9172.2|9169.8|9171.2|9168.8|149
1605131700000|2020-11-11 21:55:00|9171.3|9168.9|9171.3|9168.9|9173.4|9169|9170.3|9167.9|164
1605132000000|2020-11-11 22:00:00|9172.6|9167.6|9176.2|9171.7|9176.2|9171.7|9171.8|9166.8|18
1605132300000|2020-11-11 22:05:00|9176.4|9171.4|9172.8|9167.8|9177.2|9172.2|9170.5|9165.5|201
1605132600000|2020-11-11 22:10:00|9172.7|9167.7|9175.6|9170.6|9175.8|9170.8|9170.8|9165.8|171
1605132900000|2020-11-11 22:15:00|9173.8|9168.8|9174.1|9169.1|9175.9|9171.4|9170.8|9165.8|110
1605133200000|2020-11-11 22:20:00|9172.8|9167.8|9170.9|9165.9|9175.5|9170.9|9170.3|9165.3|184
1605133500000|2020-11-11 22:25:00|9170.4|9165.4|9170.5|9165.5|9175.7|9170.9|9169.4|9164.4|147
1605133800000|2020-11-11 22:30:00|9171|9166|9173.5|9168.5|9176.7|9171.7|9171|9166|307
1605134100000|2020-11-11 22:35:00|9173.3|9168.3|9172.4|9167.4|9175.1|9170.1|9172.1|9167.1|195
1605134400000|2020-11-11 22:40:00|9172.5|9167.5|9173.1|9168.1|9175.7|9170.7|9172.1|9167.1|142
1605134700000|2020-11-11 22:45:00|9173.8|9168.8|9172.5|9167.5|9174.6|9169.6|9171.4|9166.4|231
1605135000000|2020-11-11 22:50:00|9172.4|9167.4|9172.1|9167.1|9173.6|9168.6|9171.4|9166.4|185
1605135300000|2020-11-11 22:55:00|9172.3|9167.3|9173.7|9168.7|9174|9169|9171.3|9166.3|251
1605135600000|2020-11-11 23:00:00|9173.8|9168.8|9169.1|9166.1|9173.8|9168.8|9167.7|9164.9|361
1605135900000|2020-11-11 23:05:00|9169|9166|9168.6|9166.2|9169.6|9166.7|9168.3|9165.4|126
1605136200000|2020-11-11 23:10:00|9168.7|9166.3|9169.7|9167.3|9171.7|9167.7|9168.4|9165.9|124
1605136500000|2020-11-11 23:15:00|9169.6|9167.2|9169.6|9167.2|9170|9167.6|9169.5|9166.7|118
1605136800000|2020-11-11 23:20:00|9169.7|9167.3|9170.4|9168|9170.7|9168.3|9169.4|9167|89
1605137100000|2020-11-11 23:25:00|9170.5|9168.1|9170.7|9168.3|9170.8|9168.4|9170.4|9168|67
1605137400000|2020-11-11 23:30:00|9170.8|9168.4|9171.2|9168.8|9171.2|9168.8|9170.5|9168.1|51
1605137700000|2020-11-11 23:35:00|9171.1|9168.7|9170.9|9168.5|9171.3|9168.9|9170.8|9168.4|47
1605138000000|2020-11-11 23:40:00|9171|9168.6|9171.1|9168.7|9171.5|9169.2|9170.6|9168.4|69
1605138300000|2020-11-11 23:45:00|9171|9168.6|9170.1|9167.7|9172.3|9169.9|9170|9167.6|145
1605138600000|2020-11-11 23:50:00|9170|9167.6|9169.2|9166.8|9170.3|9167.9|9169.1|9166.7|109
1605138900000|2020-11-11 23:55:00|9169.1|9166.7|9168.3|9165.9|9169.1|9166.8|9168|9165.6|100
1605139200000|2020-11-12 00:00:00|9168.4|9166|9168.3|9165.9|9169.1|9167|9167.3|9164.9|140
1605139500000|2020-11-12 00:05:00|9168.4|9166|9168.5|9167|9169|9167|9167.1|9165.1|113
1605139800000|2020-11-12 00:10:00|9168.3|9166.8|9170.1|9167.7|9170.3|9167.9|9168.2|9166.3|162
1605140100000|2020-11-12 00:15:00|9170.2|9167.8|9170.8|9169.3|9171.9|9170|9169.6|9167.6|129
1605140400000|2020-11-12 00:20:00|9170.7|9169.2|9171|9168.6|9171.6|9170|9170.6|9168.6|197
1605140700000|2020-11-12 00:25:00|9171.1|9168.7|9171.3|9169.8|9171.9|9170|9170.5|9168.4|124
1605141000000|2020-11-12 00:30:00|9171.4|9169|9170.9|9168.5|9171.8|9170|9170.9|9168.5|119
1605141300000|2020-11-12 00:35:00|9170.6|9169.1|9169.3|9166.9|9171|9169.2|9168.8|9166.6|139
1605141600000|2020-11-12 00:40:00|9169.2|9166.8|9168.5|9167|9169.4|9167.6|9168.3|9166.3|100
1605141900000|2020-11-12 00:45:00|9168.4|9166.9|9167.3|9164.9|9168.8|9167.3|9166.9|9164.9|79
1605142200000|2020-11-12 00:50:00|9167.4|9165|9167.3|9164.9|9167.6|9165.6|9165.8|9163.9|132
1605142500000|2020-11-12 00:55:00|9166.8|9164.4|9165.4|9163.9|9167.1|9165.4|9165.2|9163.3|141
1605142800000|2020-11-12 01:00:00|9165.6|9164.1|9165.2|9162.8|9167.7|9165.8|9164.9|9162.6|211
1605143100000|2020-11-12 01:05:00|9165.1|9162.7|9162.5|9160.1|9165.2|9162.8|9161.6|9159.6|292
1605143400000|2020-11-12 01:10:00|9162.6|9160.2|9162.4|9160|9162.9|9160.9|9161.8|9159.8|176
1605143700000|2020-11-12 01:15:00|9162.5|9160.1|9162.9|9160.5|9163.1|9160.7|9161.3|9159.2|171
1605144000000|2020-11-12 01:20:00|9162.8|9160.4|9160|9157.6|9163.1|9161|9159.8|9157.4|267
1605144300000|2020-11-12 01:25:00|9159.9|9157.5|9160.8|9159.3|9162.2|9160.3|9159.8|9157.5|193
1605144600000|2020-11-12 01:30:00|9160.7|9159.2|9161.9|9159.5|9162.6|9160.4|9160.7|9158.7|203
1605144900000|2020-11-12 01:35:00|9162|9159.6|9162.1|9159.7|9162.4|9160.2|9160.6|9158.6|299
1605145200000|2020-11-12 01:40:00|9162|9159.6|9161.1|9158.7|9162.1|9159.9|9159.7|9157.7|222
1605145500000|2020-11-12 01:45:00|9161|9158.6|9161.8|9160.3|9162.5|9160.4|9160.7|9158.5|206
1605145800000|2020-11-12 01:50:00|9161.9|9160.4|9163.4|9161.9|9164.1|9162.1|9161.2|9159.4|197
1605146100000|2020-11-12 01:55:00|9163.8|9161.4|9162.7|9160.3|9164.3|9162.2|9161.7|9160|177
1605146400000|2020-11-12 02:00:00|9162.6|9160.2|9161.3|9159.8|9162.8|9160.7|9160.7|9159.1|182
1605146700000|2020-11-12 02:05:00|9161.4|9159.9|9162.1|9160.6|9162.5|9160.8|9161.1|9159.3|183
1605147000000|2020-11-12 02:10:00|9162|9160.5|9163|9161.5|9163.9|9161.9|9161.7|9160.2|235
1605147300000|2020-11-12 02:15:00|9162.9|9161.4|9162.7|9161.2|9163.5|9161.8|9162.3|9160.6|205
1605147600000|2020-11-12 02:20:00|9162.6|9161.1|9161.2|9159.7|9162.7|9161.2|9161|9159.2|131
1605147900000|2020-11-12 02:25:00|9161.3|9159.8|9162.2|9160.7|9163.1|9161.1|9161.1|9159.2|97
1605148200000|2020-11-12 02:30:00|9162.1|9160.6|9162|9159.6|9162.9|9161|9161.4|9159.5|134
1605148500000|2020-11-12 02:35:00|9161.9|9159.5|9162|9159.6|9162.2|9160.2|9160.9|9159.2|80
1605148800000|2020-11-12 02:40:00|9161.7|9159.3|9161.6|9160.1|9162.2|9160.2|9161.3|9159.2|110
1605149100000|2020-11-12 02:45:00|9161.7|9160.2|9159.8|9157.4|9163.1|9161.1|9159.8|9157.4|203
1605149400000|2020-11-12 02:50:00|9159.9|9157.5|9158.4|9156.9|9160|9158|9157.4|9155.6|191
1605149700000|2020-11-12 02:55:00|9158.8|9156.4|9162.5|9160.1|9162.5|9160.5|9158.3|9156.3|224
1605150000000|2020-11-12 03:00:00|9162.6|9160.2|9162.1|9160.6|9164.3|9162.4|9162|9160.1|194
1605150300000|2020-11-12 03:05:00|9162.2|9160.7|9164.2|9161.8|9164.3|9162|9162.1|9160.6|108
1605150600000|2020-11-12 03:10:00|9164.1|9161.7|9164.2|9161.8|9164.3|9162.3|9163.1|9161.2|107
1605150900000|2020-11-12 03:15:00|9164|9161.6|9162.6|9160.2|9164.1|9162|9162.1|9160|148
1605151200000|2020-11-12 03:20:00|9162.7|9160.3|9161.9|9159.5|9163.1|9161.2|9161.4|9159.4|112
1605151500000|2020-11-12 03:25:00|9161.8|9159.4|9161.3|9159.8|9162|9160|9161|9159.1|132
1605151800000|2020-11-12 03:30:00|9161.2|9159.7|9162.6|9161.1|9162.7|9161.2|9160.9|9159.2|183
1605152100000|2020-11-12 03:35:00|9162.7|9161.2|9161.7|9159.3|9164.3|9162.8|9161.2|9159.2|220
1605152400000|2020-11-12 03:40:00|9161.6|9159.2|9162|9160.5|9162.6|9160.8|9161.1|9159.1|157
1605152700000|2020-11-12 03:45:00|9161.9|9160.4|9161.2|9159.7|9162.8|9160.9|9161|9159|139
1605153000000|2020-11-12 03:50:00|9161.3|9159.8|9160.4|9158.9|9161.7|9160.2|9160.3|9158.5|118
1605153300000|2020-11-12 03:55:00|9160.5|9159|9161.3|9159.8|9161.8|9159.9|9159.5|9157.6|164
1605153600000|2020-11-12 04:00:00|9161.4|9159.9|9160.2|9157.8|9161.9|9159.9|9159.5|9157.5|173
1605153900000|2020-11-12 04:05:00|9160.3|9157.9|9160.4|9158|9160.9|9158.7|9159.5|9157.6|71
1605154200000|2020-11-12 04:10:00|9160.5|9158.1|9162.7|9160.3|9162.7|9160.7|9159.7|9157.8|128
1605154500000|2020-11-12 04:15:00|9162.3|9160.8|9161.7|9160.2|9162.8|9161|9161.5|9159.5|131
1605154800000|2020-11-12 04:20:00|9161.6|9160.1|9161.6|9159.2|9162.5|9160.4|9160.8|9158.9|193
1605155100000|2020-11-12 04:25:00|9161.5|9159.1|9161.2|9159.7|9161.8|9159.8|9160.3|9158.7|120
1605155400000|2020-11-12 04:30:00|9161.1|9159.6|9161.4|9159|9162.1|9160.1|9160.7|9158.8|160
1605155700000|2020-11-12 04:35:00|9161.5|9159.1|9162.9|9160.5|9163.1|9160.9|9160.9|9159|165
1605156000000|2020-11-12 04:40:00|9163|9160.6|9161.4|9159.9|9163|9161|9161.3|9159.4|163
1605156300000|2020-11-12 04:45:00|9161.5|9160|9161.9|9160.4|9162|9160.5|9160.9|9159.3|122
1605156600000|2020-11-12 04:50:00|9162.3|9159.9|9162.6|9161.1|9163|9161.1|9162.1|9159.9|143
1605156900000|2020-11-12 04:55:00|9162.8|9161.3|9163.3|9161.8|9163.9|9162.2|9162|9160.1|210
1605157200000|2020-11-12 05:00:00|9163.2|9161.7|9163.8|9161.4|9164.1|9162.2|9163.2|9161.2|163
1605157500000|2020-11-12 05:05:00|9163.9|9161.5|9162.8|9160.4|9163.9|9161.7|9162.4|9160|122
1605157800000|2020-11-12 05:10:00|9162.9|9160.5|9162.4|9160|9162.9|9161|9161.6|9159.6|132
1605158100000|2020-11-12 05:15:00|9162.3|9159.9|9162.5|9160.1|9162.7|9160.7|9161.6|9159.5|143
1605158400000|2020-11-12 05:20:00|9162.6|9160.2|9161.5|9160|9162.6|9160.5|9161.4|9159.5|106
1605158700000|2020-11-12 05:25:00|9162.1|9160.6|9162.9|9161.4|9163.8|9161.9|9162.1|9160.2|159
1605159000000|2020-11-12 05:30:00|9163.2|9160.8|9163.4|9161|9163.9|9161.7|9161.8|9159.9|178
1605159300000|2020-11-12 05:35:00|9163.5|9161.1|9162.8|9160.4|9163.8|9161.7|9162.3|9160.4|154
1605159600000|2020-11-12 05:40:00|9162.9|9160.5|9163|9160.6|9163.3|9161.5|9161.9|9160.1|121
1605159900000|2020-11-12 05:45:00|9163.1|9160.7|9162.7|9160.3|9163.1|9160.7|9162.7|9160.3|71
1605160200000|2020-11-12 05:50:00|9162.8|9160.4|9163|9161.5|9163.4|9161.6|9162|9160.1|109
1605160500000|2020-11-12 05:55:00|9162.9|9161.4|9163.3|9160.9|9164.4|9162.4|9162.4|9160.5|181
1605160800000|2020-11-12 06:00:00|9163.2|9160.8|9164.7|9162.3|9165.2|9162.8|9161.8|9159.9|188
1605161100000|2020-11-12 06:05:00|9164.8|9162.4|9164.4|9162|9164.8|9162.7|9163.5|9161.2|168
1605161400000|2020-11-12 06:10:00|9164.3|9161.9|9165.9|9164.4|9166.5|9164.4|9164.3|9161.9|198
1605161700000|2020-11-12 06:15:00|9166.3|9163.9|9167.1|9164.7|9167.8|9165.4|9165|9163|317
1605162000000|2020-11-12 06:20:00|9167.2|9164.8|9167.4|9165|9168.3|9165.9|9167|9164.6|235
1605162300000|2020-11-12 06:25:00|9167.5|9165.1|9167.3|9165.8|9167.9|9165.9|9166.7|9164.4|178
1605162600000|2020-11-12 06:30:00|9167.8|9165.4|9170.2|9167.8|9170.3|9168.4|9167.4|9165|226
1605162900000|2020-11-12 06:35:00|9170.1|9167.7|9169|9167.5|9170.3|9168.4|9168.9|9166.9|189
1605163200000|2020-11-12 06:40:00|9168.9|9167.4|9168.5|9166.1|9169.8|9167.6|9167.1|9165.5|244
1605163500000|2020-11-12 06:45:00|9168.6|9166.2|9167.1|9165.6|9168.6|9166.5|9166.6|9164.8|273
1605163800000|2020-11-12 06:50:00|9167.6|9165.2|9166.8|9164.4|9168.6|9166.5|9165.6|9163.6|275
1605164100000|2020-11-12 06:55:00|9166.7|9164.3|9169.3|9166.9|9169.6|9167.5|9165.7|9163.9|175
1605164400000|2020-11-12 07:00:00|9169.5|9167.1|9169.6|9167.2|9171.9|9169.5|9168|9166|333
1605164700000|2020-11-12 07:05:00|9169.9|9167.5|9170.5|9169|9171.3|9169.3|9169.1|9167.2|334
1605165000000|2020-11-12 07:10:00|9170.4|9168.9|9169.2|9166.8|9170.7|9169|9167.3|9165.8|257
1605165300000|2020-11-12 07:15:00|9169.3|9166.9|9170.3|9167.9|9171.3|9169.5|9167.4|9165.4|349
1605165600000|2020-11-12 07:20:00|9170.2|9167.8|9169.3|9166.9|9170.5|9169|9168.3|9166.3|281
1605165900000|2020-11-12 07:25:00|9169.4|9167|9168.6|9167.1|9170.1|9168.2|9167.4|9165.5|250
1605166200000|2020-11-12 07:30:00|9168.8|9167.3|9169.2|9167.7|9170.7|9169.2|9167.9|9166.4|295
1605166500000|2020-11-12 07:35:00|9169.1|9167.6|9166.5|9165|9169.4|9167.9|9166.3|9164.8|258
1605166800000|2020-11-12 07:40:00|9166.6|9165.1|9163.6|9161.2|9168.2|9166.3|9162.3|9160.4|344
1605167100000|2020-11-12 07:45:00|9163.5|9161.1|9166.9|9165.4|9168.9|9166.8|9163.5|9161.1|400
1605167400000|2020-11-12 07:50:00|9167.1|9165.6|9165.7|9164.2|9167.5|9166|9164.8|9163.3|334
1605167700000|2020-11-12 07:55:00|9165.6|9164.1|9170.4|9168|9171.2|9169.1|9165.3|9163.5|477
1605168000000|2020-11-12 08:00:00|9170.3|9167.9|9162.2|9160.7|9170.3|9168|9161.4|9159.6|703
1605168300000|2020-11-12 08:05:00|9162.4|9160.9|9152.7|9151.2|9162.7|9161|9152.7|9150.9|614
1605168600000|2020-11-12 08:10:00|9153.1|9150.7|9153.5|9152|9156.8|9154.9|9152.5|9150.5|390
1605168900000|2020-11-12 08:15:00|9153.4|9151.9|9156.5|9155|9157.1|9155.3|9153.4|9151.9|430
1605169200000|2020-11-12 08:20:00|9156.6|9155.1|9160.1|9158.6|9160.2|9158.6|9155.3|9153.4|367
1605169500000|2020-11-12 08:25:00|9160.2|9158.7|9153.5|9151.1|9160.5|9159|9152.7|9151|391
1605169800000|2020-11-12 08:30:00|9153.6|9151.2|9153.7|9151.3|9154.2|9152.4|9151.7|9149.9|451
1605170100000|2020-11-12 08:35:00|9153.6|9151.2|9157.5|9156|9158.2|9156.1|9153.2|9151.2|464
1605170400000|2020-11-12 08:40:00|9157.4|9155.9|9161.9|9160.4|9162.2|9160.4|9156.6|9154.7|466
1605170700000|2020-11-12 08:45:00|9162.1|9160.6|9161.5|9160|9165.4|9163.3|9159.7|9158.2|450
1605171000000|2020-11-12 08:50:00|9161.4|9159.9|9158.1|9156.6|9162.3|9160.5|9157.9|9156.1|454
1605171300000|2020-11-12 08:55:00|9158.5|9156.1|9154.6|9153.1|9159.8|9158.3|9153.9|9152.1|373
1605171600000|2020-11-12 09:00:00|9154.7|9153.2|9154|9151.6|9154.7|9153.2|9148.6|9146.6|466
1605171900000|2020-11-12 09:05:00|9153.5|9152|9155.8|9154.3|9156.3|9154.3|9152.8|9150.8|298
1605172200000|2020-11-12 09:10:00|9155.7|9154.2|9156.2|9154.7|9157.9|9156.1|9155.2|9153.3|347
1605172500000|2020-11-12 09:15:00|9156.3|9154.8|9153.4|9151.9|9156.5|9154.8|9151.7|9149.8|337
1605172800000|2020-11-12 09:20:00|9154.1|9151.7|9148.6|9147.1|9154.1|9152.2|9147.8|9145.7|415
1605173100000|2020-11-12 09:25:00|9148.7|9147.2|9146|9143.6|9149.1|9147.6|9145.7|9143.6|393
1605173400000|2020-11-12 09:30:00|9145.5|9144|9141|9139.5|9145.9|9144.4|9138.6|9136.6|522
1605173700000|2020-11-12 09:35:00|9140.6|9139.1|9140.6|9138.2|9142.7|9141|9139.1|9137.6|527
1605174000000|2020-11-12 09:40:00|9140.5|9138.1|9137.4|9135|9140.7|9139.2|9135.1|9133.6|403
1605174300000|2020-11-12 09:45:00|9137.5|9135.1|9138.1|9136.6|9138.5|9136.9|9136.6|9135.1|392
1605174600000|2020-11-12 09:50:00|9138.2|9136.7|9138.9|9137.4|9139.1|9137.6|9135.9|9134.2|471
1605174900000|2020-11-12 09:55:00|9139.1|9137.6|9141.3|9138.9|9141.6|9139.7|9137.8|9136.3|304
1605175200000|2020-11-12 10:00:00|9141.4|9139|9136.6|9135.1|9141.5|9139.8|9135.3|9133.8|479
1605175500000|2020-11-12 10:05:00|9136.5|9135|9136.3|9134.8|9137.5|9135.9|9134.4|9132.4|423
1605175800000|2020-11-12 10:10:00|9136.2|9134.7|9135.7|9134.2|9136.2|9134.7|9133.5|9131.9|335
1605176100000|2020-11-12 10:15:00|9135.8|9134.3|9134.4|9132.9|9137|9135.5|9134.3|9132.4|275
1605176400000|2020-11-12 10:20:00|9134.5|9133|9141.9|9139.5|9142.1|9139.7|9134.2|9132.7|445
1605176700000|2020-11-12 10:25:00|9141.8|9139.4|9141.9|9139.5|9142.7|9141.2|9139.9|9138.2|292
1605177000000|2020-11-12 10:30:00|9142|9139.6|9137.6|9136.1|9142|9139.8|9137.4|9135.9|347
1605177300000|2020-11-12 10:35:00|9137.5|9136|9139.4|9137.9|9140.5|9139|9137|9135.5|333
1605177600000|2020-11-12 10:40:00|9139.6|9138.1|9140.5|9139|9140.7|9139.2|9137|9135.5|399
1605177900000|2020-11-12 10:45:00|9140.7|9139.2|9143.8|9142.3|9144.1|9142.5|9138.7|9136.9|423
1605178200000|2020-11-12 10:50:00|9143.9|9142.4|9142.2|9140.7|9144.6|9143.1|9142.1|9140.6|294
1605178500000|2020-11-12 10:55:00|9142.1|9140.6|9145.3|9143.8|9145.5|9143.9|9141.5|9140|202
1605178800000|2020-11-12 11:00:00|9145.2|9143.7|9142.9|9141.4|9145.3|9143.8|9141|9139.2|299
1605179100000|2020-11-12 11:05:00|9143|9141.5|9139.9|9138.4|9143.1|9141.6|9139.5|9138|303
1605179400000|2020-11-12 11:10:00|9139.8|9138.3|9139.4|9137.9|9141|9139.5|9138|9136.5|409
1605179700000|2020-11-12 11:15:00|9139.6|9138.1|9142.3|9140.8|9142.8|9141.3|9139.5|9138|332
1605180000000|2020-11-12 11:20:00|9142.4|9140.9|9143.9|9142.4|9144.3|9142.8|9141.6|9140.1|312
1605180300000|2020-11-12 11:25:00|9143.8|9142.3|9142.1|9140.6|9143.9|9142.4|9141.7|9140.2|286
1605180600000|2020-11-12 11:30:00|9142|9140.5|9143.7|9142.2|9144.4|9142.5|9141.7|9140.2|309
1605180900000|2020-11-12 11:35:00|9143.8|9142.3|9142.9|9141.4|9144.6|9143.1|9141.7|9140.2|326
1605181200000|2020-11-12 11:40:00|9142.8|9141.3|9143.7|9141.3|9143.7|9142|9140.5|9138.8|226
1605181500000|2020-11-12 11:45:00|9143.6|9141.2|9146.4|9144.9|9146.5|9145|9143.3|9141|208
1605181800000|2020-11-12 11:50:00|9145.9|9144.4|9146.5|9145|9147.4|9145.7|9144.4|9142.8|258
1605182100000|2020-11-12 11:55:00|9146.4|9144.9|9147.3|9145.8|9148.7|9147.2|9145.8|9144.1|337
1605182400000|2020-11-12 12:00:00|9147.2|9145.7|9147|9145.5|9147.6|9145.8|9145.4|9143.9|336
1605182700000|2020-11-12 12:05:00|9146.9|9145.4|9148.3|9146.8|9149.1|9147.6|9145.9|9144.1|362
1605183000000|2020-11-12 12:10:00|9148|9146.5|9149.4|9147.9|9149.9|9148.4|9147.5|9145.7|295
1605183300000|2020-11-12 12:15:00|9149.5|9148|9146.3|9144.8|9149.7|9148.2|9146.1|9144.2|316
1605183600000|2020-11-12 12:20:00|9146.2|9144.7|9146|9144.5|9147.6|9146.1|9145|9143.2|265
1605183900000|2020-11-12 12:25:00|9146.1|9144.6|9148.7|9147.2|9148.9|9147.4|9145.9|9144.2|313
1605184200000|2020-11-12 12:30:00|9148.8|9147.3|9153.6|9152.1|9154|9152.5|9148.2|9146.4|349
1605184500000|2020-11-12 12:35:00|9153.7|9152.2|9154.1|9152.6|9155.3|9153.8|9152.1|9150.6|271
1605184800000|2020-11-12 12:40:00|9154|9152.5|9156.3|9154.8|9156.3|9154.8|9153.2|9151.7|393
1605185100000|2020-11-12 12:45:00|9156.2|9154.7|9157.2|9155.7|9158.4|9156.5|9155.3|9153.8|288
1605185400000|2020-11-12 12:50:00|9157.1|9155.6|9158|9156.5|9160.4|9158.6|9156.1|9154.6|428
1605185700000|2020-11-12 12:55:00|9157.9|9156.4|9158.9|9157.4|9160.1|9158.4|9155.3|9153.8|509
1605186000000|2020-11-12 13:00:00|9158.7|9157.2|9161.1|9159.6|9163.7|9161.7|9158.2|9156.7|409
1605186300000|2020-11-12 13:05:00|9161|9159.5|9164.4|9162.9|9165.1|9163.6|9160.3|9158.4|527
1605186600000|2020-11-12 13:10:00|9164.3|9162.8|9164.1|9162.6|9165.2|9163.4|9162.3|9160.7|386
1605186900000|2020-11-12 13:15:00|9164|9162.5|9163.7|9161.3|9164.7|9163|9162.1|9160.2|356
1605187200000|2020-11-12 13:20:00|9163.8|9161.4|9161.9|9160.4|9165.5|9164|9161.9|9160.3|398
1605187500000|2020-11-12 13:25:00|9162|9160.5|9159.8|9156.8|9163|9161.5|9158.3|9156|428
1605187800000|2020-11-12 13:30:00|9159.9|9156.7|9154.6|9153.1|9160.2|9157.4|9154.2|9152.2|552
1605188100000|2020-11-12 13:35:00|9154.4|9152.9|9156.3|9154.8|9157.8|9156.3|9154.1|9152.6|498
1605188400000|2020-11-12 13:40:00|9156.2|9154.7|9157.5|9156|9159.4|9157.9|9156.1|9154.6|374
1605188700000|2020-11-12 13:45:00|9157.6|9156.1|9153.7|9152.2|9158.7|9157.2|9152.3|9150.8|459
1605189000000|2020-11-12 13:50:00|9153.6|9152.1|9147.9|9146.4|9154.1|9152.6|9147.5|9146|502
1605189300000|2020-11-12 13:55:00|9148.2|9146.7|9144.4|9142.9|9149.2|9147.7|9143.6|9142|561
1605189600000|2020-11-12 14:00:00|9144.5|9143|9144.9|9143.4|9147.1|9145.2|9140.6|9138.5|494
1605189900000|2020-11-12 14:05:00|9144.7|9143.2|9148|9145.6|9148.1|9146|9143.8|9141.9|613
1605190200000|2020-11-12 14:10:00|9148.1|9145.7|9146.8|9144.4|9149.1|9147.1|9145.3|9143.6|575
1605190500000|2020-11-12 14:15:00|9146.7|9144.3|9148.7|9147.2|9150.3|9148.3|9145.9|9144|600
1605190800000|2020-11-12 14:20:00|9148.8|9147.3|9145.5|9144|9149.7|9147.9|9145.4|9143.2|583
1605191100000|2020-11-12 14:25:00|9145.6|9144.1|9149.7|9148.2|9150.5|9148.6|9145.4|9143.9|329
1605191400000|2020-11-12 14:30:00|9149.6|9148.1|9147.9|9146.4|9151.5|9149.5|9147.2|9145.3|308
1605191700000|2020-11-12 14:35:00|9147.8|9146.3|9150.5|9149|9152.2|9150.2|9146.5|9145|491
1605192000000|2020-11-12 14:40:00|9150.6|9149.1|9151.1|9149.6|9153.8|9152.1|9149.8|9148.3|557
1605192300000|2020-11-12 14:45:00|9151|9149.5|9151.2|9148.8|9152|9150.5|9147.9|9146.4|538
1605192600000|2020-11-12 14:50:00|9150.8|9149.3|9148.2|9146.7|9151.2|9149.5|9147.6|9145.9|456
1605192900000|2020-11-12 14:55:00|9148.1|9146.6|9148|9146.5|9148.9|9147.4|9145.6|9144.1|389
1605193200000|2020-11-12 15:00:00|9147.9|9146.4|9149.3|9147.8|9150.9|9149|9145.6|9144.1|529
1605193500000|2020-11-12 15:05:00|9149.5|9148|9145.8|9144.3|9149.6|9148|9145.5|9143.6|616
1605193800000|2020-11-12 15:10:00|9146.2|9143.8|9142|9140.5|9147.6|9145.6|9141.2|9139.4|499
1605194100000|2020-11-12 15:15:00|9142.1|9140.6|9141.9|9140.4|9142.6|9141|9139.4|9137.5|422
1605194400000|2020-11-12 15:20:00|9141.8|9140.3|9144|9142.5|9144.6|9143.1|9138|9136.5|565
1605194700000|2020-11-12 15:25:00|9144.1|9142.6|9142.9|9141.4|9144.1|9142.6|9140.3|9138.4|416
1605195000000|2020-11-12 15:30:00|9142.8|9141.3|9142.9|9141.4|9144.4|9142.8|9141|9139.5|439
1605195300000|2020-11-12 15:35:00|9143|9141.5|9142|9140.5|9145.3|9143.4|9141.1|9139.4|429
1605195600000|2020-11-12 15:40:00|9141.8|9140.3|9138.4|9136.9|9142.7|9141.1|9137.3|9135.8|401
1605195900000|2020-11-12 15:45:00|9138.3|9136.8|9135|9133.5|9138.4|9136.9|9134.5|9132.6|417
1605196200000|2020-11-12 15:50:00|9134.9|9133.4|9139.9|9138.4|9140.1|9138.6|9134.7|9132.9|433
1605196500000|2020-11-12 15:55:00|9139.8|9138.3|9140.3|9138.8|9142.6|9140.8|9137.9|9135.9|494
1605196800000|2020-11-12 16:00:00|9140.2|9138.7|9139.8|9138.3|9141.3|9139.7|9139|9137.5|356
1605197100000|2020-11-12 16:05:00|9139.7|9138.2|9136.4|9134.9|9140.6|9138.6|9136|9134.1|355
1605197400000|2020-11-12 16:10:00|9136.8|9134.4|9136.4|9134|9138.7|9137.2|9135.5|9133.9|336
1605197700000|2020-11-12 16:15:00|9136|9134.5|9137.5|9136|9139|9137|9135.6|9133.6|305
1605198000000|2020-11-12 16:20:00|9137.4|9135.9|9137.6|9136.1|9138.8|9137.2|9136.7|9134.8|353
1605198300000|2020-11-12 16:25:00|9138|9135.6|9133.1|9131.6|9138.6|9137.1|9132.3|9130.2|412
1605198600000|2020-11-12 16:30:00|9133.2|9131.7|9136.8|9135.3|9137.5|9136|9133.2|9131.7|519
1605198900000|2020-11-12 16:35:00|9137|9135.5|9139.1|9137.6|9139.9|9138.4|9136.3|9134.8|406
1605199200000|2020-11-12 16:40:00|9139.4|9137.9|9137.8|9136.3|9140.4|9138.6|9137.1|9135.4|300
1605199500000|2020-11-12 16:45:00|9137.4|9135.9|9138.7|9137.2|9139.6|9137.9|9136.3|9134.5|428
1605199800000|2020-11-12 16:50:00|9138.2|9136.7|9135.5|9134|9138.5|9136.7|9135.4|9133.9|400
1605200100000|2020-11-12 16:55:00|9135.4|9133.9|9137.8|9136.3|9138.5|9137|9135.1|9133.6|317
1605200400000|2020-11-12 17:00:00|9137.7|9136.2|9138.6|9137.1|9138.6|9137.1|9136.3|9134.8|301
1605200700000|2020-11-12 17:05:00|9138.5|9137|9138.5|9136.1|9142.5|9140.7|9137.6|9135.6|371
1605201000000|2020-11-12 17:10:00|9138.3|9135.9|9140.3|9137.9|9140.6|9138.7|9138|9135.9|334
1605201300000|2020-11-12 17:15:00|9140.4|9138|9143.9|9142.4|9144.8|9142.6|9140.3|9137.9|281
1605201600000|2020-11-12 17:20:00|9144|9142.5|9143.9|9142.4|9145.6|9144.1|9143.1|9141.6|284
1605201900000|2020-11-12 17:25:00|9143.8|9142.3|9146.5|9145|9147.4|9145.9|9143.8|9142.3|273
1605202200000|2020-11-12 17:30:00|9146.6|9145.1|9147.7|9146.2|9147.8|9146.3|9146.3|9144.8|261
1605202500000|2020-11-12 17:35:00|9147.8|9146.3|9150.8|9149.3|9150.9|9149.4|9147.4|9145.9|314
1605202800000|2020-11-12 17:40:00|9150.9|9149.4|9153.8|9152.3|9154.7|9153|9150|9148.5|364
1605203100000|2020-11-12 17:45:00|9153.7|9152.2|9153.2|9151.7|9154.1|9152.6|9152.1|9150.6|373
1605203400000|2020-11-12 17:50:00|9153.4|9151.9|9151.3|9149.8|9154.8|9153.3|9150.8|9148.9|406
1605203700000|2020-11-12 17:55:00|9151.2|9149.7|9152|9150.5|9153.4|9151.8|9151.2|9149.7|470
1605204000000|2020-11-12 18:00:00|9152.1|9150.6|9153|9151.5|9155.4|9153.9|9152.1|9150.6|386
1605204300000|2020-11-12 18:05:00|9153.1|9151.6|9153.2|9151.7|9155.4|9153.9|9152.8|9151.3|332
1605204600000|2020-11-12 18:10:00|9153.4|9151|9150|9147.6|9154.7|9153.2|9149.7|9147.5|432
1605204900000|2020-11-12 18:15:00|9150.2|9147.8|9152.9|9151.4|9153.2|9151.4|9149.8|9147.8|343
1605205200000|2020-11-12 18:20:00|9153.6|9151.2|9154.7|9153.2|9155.8|9154.3|9151.6|9149.9|295
1605205500000|2020-11-12 18:25:00|9154.8|9153.3|9151.5|9150|9154.8|9153.3|9149.7|9147.8|309
1605205800000|2020-11-12 18:30:00|9151.4|9149.9|9150.7|9149.2|9152.3|9150.8|9150.7|9149|286
1605206100000|2020-11-12 18:35:00|9150.8|9149.3|9149.6|9148.1|9151.8|9150.3|9149.4|9147.9|270
1605206400000|2020-11-12 18:40:00|9149.5|9148|9149.3|9147.8|9150|9148.5|9147.9|9146.3|323
1605206700000|2020-11-12 18:45:00|9149.4|9147.9|9147.9|9146.4|9150.2|9148.6|9147.7|9146.2|287
1605207000000|2020-11-12 18:50:00|9147.8|9146.3|9147.5|9146|9148|9146.5|9146.4|9144.7|265
1605207300000|2020-11-12 18:55:00|9147.4|9145.9|9147.1|9145.6|9148.6|9147.1|9146.9|9145.2|243
1605207600000|2020-11-12 19:00:00|9147.2|9145.7|9148|9146.5|9148.6|9147.1|9146.6|9145.1|260
1605207900000|2020-11-12 19:05:00|9148.1|9146.6|9151.8|9150.3|9152|9150.4|9147.9|9146.4|209
1605208200000|2020-11-12 19:10:00|9151.6|9150.1|9152.2|9150.7|9153.5|9151.8|9151.1|9149.5|287
1605208500000|2020-11-12 19:15:00|9152.3|9150.8|9154.1|9152.6|9154.7|9152.7|9152.1|9150.5|277
1605208800000|2020-11-12 19:20:00|9154|9152.5|9152.3|9150.8|9154.6|9152.6|9151.7|9149.8|394
1605209100000|2020-11-12 19:25:00|9152.9|9150.5|9152|9150.5|9153.1|9151.2|9151|9149.3|308
1605209400000|2020-11-12 19:30:00|9152.1|9150.6|9152.1|9149.7|9152.7|9151|9150.1|9148.6|316
1605209700000|2020-11-12 19:35:00|9152.2|9149.8|9152|9150.5|9152.8|9150.9|9150.2|9148.7|272
1605210000000|2020-11-12 19:40:00|9151.9|9150.4|9153.6|9152.1|9154|9152.1|9151.6|9149.8|226
1605210300000|2020-11-12 19:45:00|9153.5|9152|9154.6|9153.1|9154.9|9153.2|9152.9|9151.1|319
1605210600000|2020-11-12 19:50:00|9154.5|9153|9152.8|9151.3|9154.8|9153.3|9152.6|9150.9|236
1605210900000|2020-11-12 19:55:00|9152.9|9151.4|9149.7|9148.2|9153.4|9151.5|9147.2|9145.2|488
1605211200000|2020-11-12 20:00:00|9149.6|9148.1|9152.4|9150.9|9153.2|9151.3|9148.9|9147.1|368
1605211500000|2020-11-12 20:05:00|9152.7|9151.2|9153.9|9152.4|9154.4|9152.9|9151.8|9149.8|335
1605211800000|2020-11-12 20:10:00|9154|9152.5|9154.6|9153.1|9155.1|9153.3|9153.5|9152|284
1605212100000|2020-11-12 20:15:00|9154.5|9153|9152.2|9150.7|9155|9153.1|9151.9|9150.1|291
1605212400000|2020-11-12 20:20:00|9152.3|9150.8|9152.1|9149.7|9153.5|9151.6|9151.5|9149.6|305
1605212700000|2020-11-12 20:25:00|9152.2|9149.8|9154.8|9153.3|9154.9|9153.4|9151.7|9149.6|303
1605213000000|2020-11-12 20:30:00|9155.1|9152.7|9153.9|9152.4|9155.4|9153.3|9153.5|9151.5|242
1605213300000|2020-11-12 20:35:00|9154|9152.5|9153.5|9151.1|9155.2|9153.3|9153|9151|270
1605213600000|2020-11-12 20:40:00|9153|9151.5|9153.5|9151.1|9154.1|9152|9152.1|9150.3|315
1605213900000|2020-11-12 20:45:00|9153.6|9151.2|9154.7|9153.2|9156.1|9154.3|9153|9151.2|293
1605214200000|2020-11-12 20:50:00|9154.8|9153.3|9155.3|9153.8|9157.5|9155.6|9153.8|9152|359
1605214500000|2020-11-12 20:55:00|9155.4|9153.9|9153.5|9152|9156.3|9154.8|9153.4|9151.8|274
1605214800000|2020-11-12 21:00:00|9153.4|9151.9|9154.2|9151.8|9154.5|9152.4|9152.7|9150.7|197
1605215100000|2020-11-12 21:05:00|9154.1|9151.7|9154.4|9152|9155|9152.6|9153|9151|100
1605215400000|2020-11-12 21:10:00|9154.5|9152.1|9154.2|9151.8|9154.7|9152.7|9153.2|9151.1|141
1605215700000|2020-11-12 21:15:00|9154.3|9151.9|9154.5|9152.1|9155.3|9153.3|9154.2|9151.8|114
1605216000000|2020-11-12 21:20:00|9154.6|9152.2|9154.4|9152|9154.6|9152.2|9153.8|9151.4|135
1605216300000|2020-11-12 21:25:00|9154.3|9151.9|9154.1|9152.6|9155.1|9152.8|9153.8|9151.8|112
1605216600000|2020-11-12 21:30:00|9154.2|9152.7|9153.4|9151|9155|9152.9|9152.8|9150.8|109
1605216900000|2020-11-12 21:35:00|9152.9|9151.4|9153|9150.6|9153.6|9151.6|9151.9|9150|84
1605217200000|2020-11-12 21:40:00|9152.9|9150.5|9152.5|9150.1|9153|9151.1|9152.1|9150.1|63
1605217500000|2020-11-12 21:45:00|9152.6|9150.2|9152.1|9149.7|9153.6|9151.2|9151.8|9149.4|111
1605217800000|2020-11-12 21:50:00|9152|9149.6|9152.6|9150.2|9152.8|9150.4|9151.7|9149.3|132
1605218100000|2020-11-12 21:55:00|9152.4|9150|9152.7|9149.7|9153.9|9150.7|9151.8|9148.9|229
1605218400000|2020-11-12 22:00:00|9152.8|9149.6|9149.9|9146.6|9153.3|9149.6|9149|9145.5|38
1605218700000|2020-11-12 22:05:00|9150.3|9145.3|9150.1|9145.1|9152.4|9147.4|9148.5|9143.5|140
1605219000000|2020-11-12 22:10:00|9149.1|9146.2|9149.1|9146.1|9152.1|9147.1|9148.7|9143.7|85
1605219300000|2020-11-12 22:15:00|9150.9|9145.9|9149.1|9146.1|9151.2|9147.5|9149.1|9144.2|73
1605219600000|2020-11-12 22:20:00|9150.6|9145.6|9150.7|9145.7|9151.9|9148|9149|9144|92
1605219900000|2020-11-12 22:25:00|9150.5|9145.5|9150.2|9145.2|9151.3|9146.3|9149.7|9144.7|86
1605220200000|2020-11-12 22:30:00|9150.6|9145.6|9150.5|9145.5|9151.4|9146.4|9149.9|9144.9|176
1605220500000|2020-11-12 22:35:00|9150.4|9145.4|9151|9146|9151.9|9146.9|9150.3|9145.3|149
1605220800000|2020-11-12 22:40:00|9151.1|9146.1|9150.6|9145.6|9151.5|9146.5|9150.3|9145.3|154
1605221100000|2020-11-12 22:45:00|9150.5|9145.5|9150.5|9145.5|9150.9|9145.9|9150|9145|190
1605221400000|2020-11-12 22:50:00|9150.6|9145.6|9150.6|9145.6|9150.9|9145.9|9150.2|9145.2|136
1605221700000|2020-11-12 22:55:00|9150.8|9145.8|9150.3|9145.3|9151.2|9146.2|9150.2|9145.2|129
1605222000000|2020-11-12 23:00:00|9150.4|9145.4|9151|9147.8|9152.3|9148.2|9150.4|9145.4|473
1605222300000|2020-11-12 23:05:00|9151.4|9147.4|9150.7|9147.9|9151.4|9148.5|9150.5|9147.2|397
1605222600000|2020-11-12 23:10:00|9150.6|9148|9150.6|9148|9151.3|9148.6|9149.3|9146.3|320
1605222900000|2020-11-12 23:15:00|9150.5|9148.2|9150.5|9148.1|9150.8|9148.4|9150.3|9147.9|188
1605223200000|2020-11-12 23:20:00|9150.7|9148.3|9149.6|9147.2|9151.4|9149|9149.2|9146.8|247
1605223500000|2020-11-12 23:25:00|9149.7|9147.3|9149.6|9147.2|9150|9147.6|9148.3|9145.9|194
1605223800000|2020-11-12 23:30:00|9149.8|9147.4|9149.6|9147.2|9149.8|9147.4|9149.3|9146.9|178
1605224100000|2020-11-12 23:35:00|9149.5|9147.1|9149.9|9147.5|9150.1|9147.7|9149.3|9146.9|145
1605224400000|2020-11-12 23:40:00|9149.8|9147.4|9150.8|9148.4|9150.8|9148.4|9149.5|9147.1|109
1605224700000|2020-11-12 23:45:00|9150.7|9148.3|9150.4|9148|9150.8|9148.4|9150.2|9147.8|127
1605225000000|2020-11-12 23:50:00|9150.3|9147.9|9150.3|9147.9|9150.6|9148.2|9150.1|9147.7|70
1605225300000|2020-11-12 23:55:00|9150.4|9148|9150|9147.6|9150.9|9149|9149.9|9147.5|86
1605225600000|2020-11-13 00:00:00|9149.9|9147.5|9147|9144.6|9150.2|9147.8|9144.8|9142.5|218
1605225900000|2020-11-13 00:05:00|9147.1|9144.7|9147.3|9144.9|9147.9|9145.9|9146.4|9144.2|194
1605226200000|2020-11-13 00:10:00|9147.2|9144.8|9146.9|9144.5|9147.8|9145.9|9146.2|9144.2|178
1605226500000|2020-11-13 00:15:00|9146.8|9144.4|9146.4|9144|9146.9|9144.5|9146.3|9143.9|39
1605226800000|2020-11-13 00:20:00|9146.5|9144.1|9144.7|9142.3|9146.6|9144.5|9144.1|9142.2|136
1605227100000|2020-11-13 00:25:00|9144.8|9142.4|9144|9141.6|9144.8|9142.9|9143.9|9141.5|109
1605227400000|2020-11-13 00:30:00|9144.1|9141.7|9144|9141.6|9145.2|9142.8|9143.4|9141.4|107
1605227700000|2020-11-13 00:35:00|9143.9|9141.5|9143.9|9141.5|9144.6|9142.3|9143.4|9141.4|130
1605228000000|2020-11-13 00:40:00|9144|9141.6|9143.9|9141.5|9144.5|9142.1|9142.9|9140.8|109
1605228300000|2020-11-13 00:45:00|9144|9141.6|9144.6|9142.2|9144.9|9143|9143.4|9141|107
1605228600000|2020-11-13 00:50:00|9144.3|9142.8|9144.1|9141.7|9144.8|9142.9|9142|9139.7|259
1605228900000|2020-11-13 00:55:00|9144|9141.6|9144.8|9142.4|9144.8|9142.4|9140.9|9138.9|264
1605229200000|2020-11-13 01:00:00|9144.7|9142.3|9145.8|9143.4|9146.2|9144.2|9143.2|9141.2|334
1605229500000|2020-11-13 01:05:00|9145.9|9143.5|9145.4|9143|9146.2|9143.9|9144|9142|141
1605229800000|2020-11-13 01:10:00|9145.3|9142.9|9145.9|9143.5|9146.2|9144.3|9144.5|9142.6|178
1605230100000|2020-11-13 01:15:00|9145.8|9143.4|9142.7|9140.3|9145.9|9143.5|9142.3|9140.2|152
1605230400000|2020-11-13 01:20:00|9142.9|9140.5|9143.5|9141.1|9143.8|9141.8|9141.9|9140|175
1605230700000|2020-11-13 01:25:00|9143.4|9141|9143.2|9141.7|9143.8|9141.8|9142.4|9140.5|153
1605231000000|2020-11-13 01:30:00|9143.3|9141.8|9143.9|9142.4|9144.8|9142.9|9143.1|9141.1|243
1605231300000|2020-11-13 01:35:00|9144|9142.5|9142.7|9141.2|9144.4|9142.5|9142.1|9140.2|396
1605231600000|2020-11-13 01:40:00|9142.6|9141.1|9143.4|9141|9144|9142.3|9141.6|9139.6|274
1605231900000|2020-11-13 01:45:00|9143.5|9141.1|9143.9|9142.4|9145|9143.1|9142.8|9141.1|267
1605232200000|2020-11-13 01:50:00|9144|9142.5|9142.7|9140.3|9144.7|9142.8|9141.2|9139.4|249
1605232500000|2020-11-13 01:55:00|9142.5|9141|9144.7|9143.2|9146.9|9145|9142.4|9140.7|389
1605232800000|2020-11-13 02:00:00|9145.6|9143.3|9147.1|9144.7|9147.7|9146|9145.2|9143|268
1605233100000|2020-11-13 02:05:00|9147|9144.6|9146.3|9143.9|9147.1|9145.6|9144.9|9143|211
1605233400000|2020-11-13 02:10:00|9146.2|9143.8|9146.6|9145.1|9147.6|9145.8|9146|9143.8|110
1605233700000|2020-11-13 02:15:00|9146.7|9145.2|9147.9|9146.4|9148.4|9146.5|9146.2|9144.7|135
1605234000000|2020-11-13 02:20:00|9148|9146.5|9148.2|9146.7|9149|9147.2|9147.2|9145.3|189
1605234300000|2020-11-13 02:25:00|9148.1|9146.6|9148.6|9146.2|9149|9147.2|9147.4|9145.8|174
1605234600000|2020-11-13 02:30:00|9148.7|9146.3|9146.9|9145.4|9149|9147.3|9146.6|9144.8|170
1605234900000|2020-11-13 02:35:00|9147|9145.5|9145.6|9144.1|9147.9|9146|9145.3|9143.3|197
1605235200000|2020-11-13 02:40:00|9145.5|9144|9145.8|9144.3|9146.7|9145.2|9145.2|9143.3|178
1605235500000|2020-11-13 02:45:00|9145.9|9144.4|9148.3|9145.9|9148.3|9146.4|9145.6|9143.6|212
1605235800000|2020-11-13 02:50:00|9147.9|9146.4|9148.2|9146.7|9149.2|9147.2|9147.3|9145.3|222
1605236100000|2020-11-13 02:55:00|9148.1|9146.6|9148.4|9146|9148.8|9146.7|9146.9|9144.9|232
1605236400000|2020-11-13 03:00:00|9148.3|9145.9|9150.6|9149.1|9150.9|9149.1|9148.2|9145.8|212
1605236700000|2020-11-13 03:05:00|9150.5|9149|9149.3|9146.9|9151.6|9149.7|9148.9|9146.6|212
1605237000000|2020-11-13 03:10:00|9149.4|9147|9149.8|9148.3|9151.5|9149.6|9148.8|9146.9|153
1605237300000|2020-11-13 03:15:00|9149.9|9148.4|9148.7|9147.2|9150.7|9148.4|9148.6|9146.7|151
1605237600000|2020-11-13 03:20:00|9148.6|9147.1|9149.7|9147.3|9149.8|9147.8|9148.6|9146.6|113
1605237900000|2020-11-13 03:25:00|9148.9|9147.4|9149.7|9148.2|9150.4|9148.8|9148.7|9146.8|117
1605238200000|2020-11-13 03:30:00|9149.8|9148.3|9149.2|9147.7|9150.5|9148.5|9148.8|9146.8|127
1605238500000|2020-11-13 03:35:00|9149.3|9147.8|9150.9|9148.5|9150.9|9148.9|9149|9146.9|85
1605238800000|2020-11-13 03:40:00|9150.8|9148.4|9151.3|9148.9|9151.3|9149.2|9149.6|9147.6|121
1605239100000|2020-11-13 03:45:00|9151.2|9148.8|9151.5|9150|9151.6|9150.1|9150.1|9148|141
1605239400000|2020-11-13 03:50:00|9151.6|9150.1|9153.2|9150.8|9153.3|9151.3|9150.8|9149.2|145
1605239700000|2020-11-13 03:55:00|9153.5|9151.1|9151.1|9149.6|9153.5|9151.7|9150.8|9149|200
1605240000000|2020-11-13 04:00:00|9151.2|9149.7|9151.7|9150.2|9152.2|9150.6|9151.2|9149.5|99
1605240300000|2020-11-13 04:05:00|9151.6|9150.1|9151.1|9149.6|9151.8|9150.2|9150.5|9148.9|141
1605240600000|2020-11-13 04:10:00|9150.9|9149.4|9151|9149.5|9152.3|9150.2|9150.4|9148.9|149
1605240900000|2020-11-13 04:15:00|9150.9|9149.4|9150|9148.5|9151.6|9149.7|9149.9|9148.1|128
1605241200000|2020-11-13 04:20:00|9150.1|9148.6|9151|9149.5|9151.3|9149.7|9150.1|9148.6|154
1605241500000|2020-11-13 04:25:00|9150.9|9149.4|9150.6|9149.1|9151.6|9149.7|9150.1|9148.2|98
1605241800000|2020-11-13 04:30:00|9150.7|9149.2|9150.4|9148.9|9151.3|9149.3|9150.3|9148.4|126
1605242100000|2020-11-13 04:35:00|9150.9|9148.5|9150.4|9148.9|9151.3|9149.4|9150.3|9148.3|86
1605242400000|2020-11-13 04:40:00|9150.5|9149|9151.2|9148.8|9151.3|9149.5|9150.3|9148.4|79
1605242700000|2020-11-13 04:45:00|9151.3|9148.9|9151|9149.5|9151.3|9149.5|9150.5|9148.6|75
1605243000000|2020-11-13 04:50:00|9151.1|9149.6|9149.1|9146.7|9151.1|9149.6|9148.5|9146.5|94
1605243300000|2020-11-13 04:55:00|9149.2|9146.8|9149.4|9147.9|9149.7|9148|9148.6|9146.7|86
1605243600000|2020-11-13 05:00:00|9149.2|9147.7|9149.1|9147.6|9149.8|9147.9|9148.4|9146.5|150
1605243900000|2020-11-13 05:05:00|9149.4|9147.9|9149.4|9147.9|9149.9|9148.1|9149.3|9147.5|82
1605244200000|2020-11-13 05:10:00|9149.5|9148|9149.5|9148|9150.2|9148.7|9149.3|9147.4|82
1605244500000|2020-11-13 05:15:00|9149.4|9147.9|9149.8|9147.4|9149.8|9148|9148.9|9147.2|99
1605244800000|2020-11-13 05:20:00|9149.7|9147.3|9149.4|9147|9149.8|9148|9148.7|9146.7|66
1605245100000|2020-11-13 05:25:00|9149.3|9146.9|9148|9145.6|9149.4|9147.7|9147.7|9145.5|107
1605245400000|2020-11-13 05:30:00|9147.9|9145.5|9146.9|9145.4|9148.3|9146.3|9146.8|9145.3|74
1605245700000|2020-11-13 05:35:00|9146.8|9145.3|9147|9145.5|9147.4|9145.6|9146|9144.1|84
1605246000000|2020-11-13 05:40:00|9146.8|9145.3|9146.1|9144.6|9146.8|9145.3|9145.6|9143.7|103
1605246300000|2020-11-13 05:45:00|9146.2|9144.7|9145.9|9144.4|9146.6|9144.7|9145.9|9144.1|84
1605246600000|2020-11-13 05:50:00|9146|9144.5|9143.6|9142.1|9146|9144.5|9143.3|9141.2|171
1605246900000|2020-11-13 05:55:00|9143.7|9142.2|9144.9|9143.4|9145|9143.5|9142.8|9141.3|169
1605247200000|2020-11-13 06:00:00|9144.6|9143.1|9144.9|9143.4|9147.5|9145.7|9143.5|9142|211
1605247500000|2020-11-13 06:05:00|9144.8|9143.3|9146.9|9145.4|9148.3|9146.2|9144.8|9143.3|173
1605247800000|2020-11-13 06:10:00|9147|9145.5|9148.1|9145.7|9148.3|9146.4|9146.7|9145.2|124
1605248100000|2020-11-13 06:15:00|9148.2|9145.8|9147.6|9146.1|9148.6|9147.1|9147.6|9145.7|116
1605248400000|2020-11-13 06:20:00|9147.7|9146.2|9147.3|9144.9|9147.7|9146.2|9146.5|9144.7|136
1605248700000|2020-11-13 06:25:00|9147.4|9145|9146.9|9145.4|9147.5|9145.5|9146.7|9144.9|104
1605249000000|2020-11-13 06:30:00|9147|9145.5|9147.4|9145|9147.4|9145.5|9145.4|9143.6|119
1605249300000|2020-11-13 06:35:00|9147.3|9144.9|9147.8|9145.4|9148.1|9146.3|9146.7|9144.9|158
1605249600000|2020-11-13 06:40:00|9147.9|9145.5|9146|9144.5|9148.2|9146|9145.9|9144.4|131
1605249900000|2020-11-13 06:45:00|9145.9|9144.4|9146.7|9145.2|9147.7|9146|9145.8|9144.1|145
1605250200000|2020-11-13 06:50:00|9146.6|9145.1|9144.8|9143.3|9146.6|9145.1|9144.2|9142.1|177
1605250500000|2020-11-13 06:55:00|9144.7|9143.2|9145.5|9143.1|9146.5|9144.9|9144.4|9142.6|227
1605250800000|2020-11-13 07:00:00|9145.6|9143.2|9147.7|9145.3|9147.7|9145.9|9144.7|9143.1|325
1605251100000|2020-11-13 07:05:00|9147.6|9145.2|9151|9148.6|9151|9148.6|9147.2|9145.2|272
1605251400000|2020-11-13 07:10:00|9150.9|9148.5|9148.9|9147.4|9151.6|9149.4|9148.6|9146.9|251
1605251700000|2020-11-13 07:15:00|9149|9147.5|9150.5|9148.1|9150.9|9149.1|9148.9|9147.4|361
1605252000000|2020-11-13 07:20:00|9150.4|9148|9148.8|9146.4|9150.5|9148.8|9147.3|9145.6|227
1605252300000|2020-11-13 07:25:00|9148.5|9146.1|9148.7|9147.2|9149.6|9147.8|9147.4|9145.6|260
1605252600000|2020-11-13 07:30:00|9149.1|9146.7|9147.6|9145.2|9151.3|9149.8|9146.8|9145.1|367
1605252900000|2020-11-13 07:35:00|9147.5|9145.1|9146.5|9145|9147.6|9146|9144.2|9142.4|331
1605253200000|2020-11-13 07:40:00|9146.6|9145.1|9148.2|9145.8|9148.8|9147.2|9146.4|9144.9|318
1605253500000|2020-11-13 07:45:00|9148.1|9145.7|9145.6|9144.1|9150|9148.2|9144.6|9143.1|321
1605253800000|2020-11-13 07:50:00|9145.5|9144|9146.2|9144.7|9146.2|9144.7|9144|9142.5|272
1605254100000|2020-11-13 07:55:00|9146.1|9144.6|9147.3|9145.8|9147.7|9146.2|9144.8|9143|356
1605254400000|2020-11-13 08:00:00|9147.4|9145.9|9156.3|9154.8|9157|9155.5|9147.4|9145.9|484
1605254700000|2020-11-13 08:05:00|9156.8|9154.4|9155.8|9153.4|9160.2|9158.3|9154.3|9152.3|539
1605255000000|2020-11-13 08:10:00|9155.2|9153.7|9154.2|9152.7|9159|9157.5|9153.7|9152.2|584
1605255300000|2020-11-13 08:15:00|9154.3|9152.8|9153.5|9152|9155|9153.4|9151.9|9150.4|406
1605255600000|2020-11-13 08:20:00|9153.6|9151.2|9154.9|9152.5|9155.6|9153.7|9152.6|9150.7|391
1605255900000|2020-11-13 08:25:00|9155|9152.6|9151.9|9150.4|9156.6|9155.1|9151.9|9150.1|391
1605256200000|2020-11-13 08:30:00|9151.8|9150.3|9150.2|9148.7|9153.2|9151.3|9148.9|9146.9|312
1605256500000|2020-11-13 08:35:00|9150.1|9148.6|9145.8|9144.3|9150.2|9148.7|9144.9|9143.2|401
1605256800000|2020-11-13 08:40:00|9145.7|9144.2|9149.2|9147.7|9150|9148.5|9145.3|9143.1|303
1605257100000|2020-11-13 08:45:00|9148.9|9147.4|9149.4|9147.9|9150.3|9148.4|9148.1|9146.2|359
1605257400000|2020-11-13 08:50:00|9149.5|9148|9151|9149.5|9151.8|9150|9148.1|9146.2|307
1605257700000|2020-11-13 08:55:00|9150.9|9149.4|9151.8|9150.3|9154.7|9153.1|9150.6|9149.1|348
1605258000000|2020-11-13 09:00:00|9151.7|9150.2|9154.5|9153|9155.1|9153.6|9151.7|9150.2|351
1605258300000|2020-11-13 09:05:00|9154.4|9152.9|9153.3|9151.8|9155.9|9153.9|9152.3|9150.6|356
1605258600000|2020-11-13 09:10:00|9153.2|9151.7|9154.2|9151.8|9154.3|9152.6|9152.1|9150.3|316
1605258900000|2020-11-13 09:15:00|9154.3|9151.9|9151.3|9148.9|9154.3|9152.4|9150.5|9148.8|414
1605259200000|2020-11-13 09:20:00|9151.2|9148.8|9152.7|9150.3|9153.4|9151.3|9150.4|9148.8|407
1605259500000|2020-11-13 09:25:00|9152.6|9150.2|9151.2|9149.7|9152.9|9151.2|9150.9|9149.4|299
1605259800000|2020-11-13 09:30:00|9151.3|9149.8|9148.6|9147.1|9151.7|9149.8|9146.9|9145.4|333
1605260100000|2020-11-13 09:35:00|9149.1|9146.7|9149.4|9147.9|9150.7|9149.2|9148.1|9146.5|324
1605260400000|2020-11-13 09:40:00|9149.5|9148|9148.1|9146.6|9149.5|9148|9145.3|9143.8|289
1605260700000|2020-11-13 09:45:00|9148.3|9146.8|9143.6|9142.1|9149|9147.1|9143.4|9141.9|477
1605261000000|2020-11-13 09:50:00|9143.7|9142.2|9140.3|9138.8|9144|9142.5|9138.2|9136.1|540
1605261300000|2020-11-13 09:55:00|9140.4|9138.9|9139|9136.6|9141.3|9139.8|9138.6|9136.2|385
1605261600000|2020-11-13 10:00:00|9139.2|9136.8|9142.8|9141.3|9143.9|9142|9137.5|9135.1|523
1605261900000|2020-11-13 10:05:00|9142.9|9141.4|9142.9|9140.5|9143.3|9141.8|9140.5|9138.8|353
1605262200000|2020-11-13 10:10:00|9142.8|9140.4|9140.7|9139.2|9143|9141|9139.5|9137.4|354
1605262500000|2020-11-13 10:15:00|9140.6|9139.1|9140.4|9138.9|9142.5|9140.4|9138.6|9137.1|337
1605262800000|2020-11-13 10:20:00|9140.3|9138.8|9141|9139.5|9142.5|9140.7|9138.8|9137.1|272
1605263100000|2020-11-13 10:25:00|9141.1|9139.6|9143.9|9141.5|9144.5|9143|9141|9139.3|292
1605263400000|2020-11-13 10:30:00|9144|9141.6|9144.6|9143.1|9144.9|9143.2|9141.9|9140.1|273
1605263700000|2020-11-13 10:35:00|9144.5|9143|9144.6|9143.1|9146.2|9144.7|9143.7|9142.2|331
1605264000000|2020-11-13 10:40:00|9144.5|9143|9145.4|9143.9|9146.5|9144.8|9143.3|9141.4|275
1605264300000|2020-11-13 10:45:00|9145.1|9143.6|9145.8|9144.3|9146.1|9144.5|9144.2|9142.7|250
1605264600000|2020-11-13 10:50:00|9146.2|9143.8|9145.2|9143.7|9146.8|9144.8|9144.7|9143.2|213
1605264900000|2020-11-13 10:55:00|9145.3|9143.8|9143.5|9142|9146.3|9144.8|9143.1|9141.3|242
1605265200000|2020-11-13 11:00:00|9143.4|9141.9|9145.3|9142.9|9145.4|9143.3|9140.8|9138.8|363
1605265500000|2020-11-13 11:05:00|9144.9|9143.4|9146.1|9144.6|9147|9144.9|9144.6|9142.6|302
1605265800000|2020-11-13 11:10:00|9146.2|9144.7|9143.4|9141.9|9146.2|9144.7|9143.4|9141.7|177
1605266100000|2020-11-13 11:15:00|9143.5|9142|9144.9|9143.4|9144.9|9143.4|9142.1|9140.6|330
1605266400000|2020-11-13 11:20:00|9144.8|9143.3|9149.7|9148.2|9149.8|9148.3|9144|9142.1|298
1605266700000|2020-11-13 11:25:00|9149.6|9148.1|9148.1|9146.6|9151.2|9149.7|9147|9145.5|361
1605267000000|2020-11-13 11:30:00|9148.4|9146.9|9149.7|9147.3|9150.6|9149|9148.2|9146.6|266
1605267300000|2020-11-13 11:35:00|9149.6|9147.2|9150.3|9148.8|9150.6|9149.1|9148.1|9146.3|254
1605267600000|2020-11-13 11:40:00|9150.4|9148.9|9153.2|9150.8|9153.6|9151.8|9150.3|9148.8|300
1605267900000|2020-11-13 11:45:00|9153.3|9150.9|9153|9150.6|9153.4|9151.3|9151|9149.5|243
1605268200000|2020-11-13 11:50:00|9153.1|9150.7|9152.4|9150.9|9153.6|9152.1|9152.2|9150.4|234
1605268500000|2020-11-13 11:55:00|9152.5|9151|9153.1|9150.7|9154.3|9152.5|9151.1|9149.6|313
1605268800000|2020-11-13 12:00:00|9152.7|9151.2|9154.5|9153|9155.2|9153.4|9152.1|9150.3|393
1605269100000|2020-11-13 12:05:00|9154.4|9152.9|9154.9|9153.4|9156.5|9154.9|9154.3|9152.8|309
1605269400000|2020-11-13 12:10:00|9155|9153.5|9155.2|9153.7|9156.3|9154.5|9153.2|9151.3|287
1605269700000|2020-11-13 12:15:00|9155.1|9153.6|9151.6|9150.1|9155.4|9153.9|9151.5|9149.8|341
1605270000000|2020-11-13 12:20:00|9151.5|9150|9149.9|9148.4|9151.8|9150.2|9148.7|9146.8|446
1605270300000|2020-11-13 12:25:00|9149.8|9148.3|9147.1|9145.6|9149.9|9148.4|9146.1|9144.4|454
1605270600000|2020-11-13 12:30:00|9147.2|9145.7|9149.6|9148.1|9149.6|9148.1|9146.8|9144.9|365
1605270900000|2020-11-13 12:35:00|9149.5|9148|9147.7|9146.2|9149.8|9148.1|9147.4|9145.9|268
1605271200000|2020-11-13 12:40:00|9147.6|9146.1|9149.5|9147.1|9149.6|9147.9|9147.4|9145.9|246
1605271500000|2020-11-13 12:45:00|9149.4|9147|9149.3|9147.8|9149.5|9148|9147.3|9145.8|223
1605271800000|2020-11-13 12:50:00|9149.4|9147.9|9146.1|9144.6|9149.4|9147.9|9145.4|9143.6|312
1605272100000|2020-11-13 12:55:00|9146.2|9144.7|9147.8|9146.3|9148|9146.5|9146.1|9144.6|222
1605272400000|2020-11-13 13:00:00|9147.9|9146.4|9146.1|9144.6|9149.2|9147.4|9146|9144.5|370
1605272700000|2020-11-13 13:05:00|9146.2|9144.7|9145.9|9144.4|9147.1|9145.6|9144.2|9142.7|365
1605273000000|2020-11-13 13:10:00|9146|9144.5|9145.4|9143.9|9147.5|9146|9144.9|9143.4|334
1605273300000|2020-11-13 13:15:00|9145.3|9143.8|9146.2|9143.8|9146.4|9144.8|9144.2|9142.7|269
1605273600000|2020-11-13 13:20:00|9146.1|9143.7|9145.6|9144.1|9146.8|9145.3|9145.3|9143.7|292
1605273900000|2020-11-13 13:25:00|9145.7|9144.2|9145.6|9143.2|9146.6|9144.7|9144.4|9142.8|294
1605274200000|2020-11-13 13:30:00|9145.5|9143.1|9146.3|9144.8|9148|9146.5|9144.6|9142.6|338
1605274500000|2020-11-13 13:35:00|9146.4|9144.9|9137.9|9136.4|9146.5|9145|9136.8|9135.3|459
1605274800000|2020-11-13 13:40:00|9138|9136.5|9135.6|9134.1|9138|9136.5|9134.1|9132.6|451
1605275100000|2020-11-13 13:45:00|9135.5|9134|9131.6|9130.1|9136.3|9134.8|9129.7|9127.9|455
1605275400000|2020-11-13 13:50:00|9131.8|9130.3|9128.7|9127.2|9133.3|9131.4|9127.6|9126.1|380
1605275700000|2020-11-13 13:55:00|9129.2|9127.7|9134.2|9131.8|9135.3|9133.8|9128.2|9126.7|458
1605276000000|2020-11-13 14:00:00|9134.3|9131.9|9133.8|9131.4|9134.3|9132.7|9131.7|9130.2|379
1605276300000|2020-11-13 14:05:00|9133.9|9131.5|9134|9131.6|9135.1|9133.6|9131.1|9129|391
1605276600000|2020-11-13 14:10:00|9134.1|9131.7|9130.8|9129.3|9138.2|9136.4|9130.3|9128.4|534
1605276900000|2020-11-13 14:15:00|9130.7|9129.2|9134.4|9132.9|9135.1|9133|9129.9|9128.4|430
1605277200000|2020-11-13 14:20:00|9134.5|9133|9139.1|9136.7|9139.2|9136.9|9133.6|9131.7|394
1605277500000|2020-11-13 14:25:00|9139.2|9136.8|9137.9|9136.4|9139.3|9137.6|9136.6|9135.1|429
1605277800000|2020-11-13 14:30:00|9137.8|9136.3|9138.7|9137.2|9139.3|9137.8|9135.1|9133.6|485
1605278100000|2020-11-13 14:35:00|9138.6|9137.1|9136.9|9135.4|9140.2|9138.7|9136|9134.5|402
1605278400000|2020-11-13 14:40:00|9137|9135.5|9136.9|9135.4|9138.2|9136.2|9135.1|9133.6|348
1605278700000|2020-11-13 14:45:00|9136.7|9135.2|9134.2|9132.7|9137|9135.4|9132.7|9131.2|366
1605279000000|2020-11-13 14:50:00|9134.1|9132.6|9136|9134.5|9137.2|9135.7|9133.5|9132|361
1605279300000|2020-11-13 14:55:00|9135.9|9134.4|9140|9137.6|9140.5|9138.2|9135.4|9133.9|315
1605279600000|2020-11-13 15:00:00|9140.1|9137.7|9137.1|9135.6|9142|9140.1|9136.2|9134.7|416
1605279900000|2020-11-13 15:05:00|9137.2|9135.7|9133|9131.5|9138.7|9137.2|9132.8|9131.3|447
1605280200000|2020-11-13 15:10:00|9132.9|9131.4|9136.3|9134.8|9137.5|9136|9132.1|9130.6|497
1605280500000|2020-11-13 15:15:00|9136.2|9134.7|9133.7|9132.2|9136.6|9135.1|9132.8|9131|469
1605280800000|2020-11-13 15:20:00|9133.6|9132.1|9135.6|9134.1|9136.1|9134.6|9131.7|9130.2|405
1605281100000|2020-11-13 15:25:00|9135.5|9134|9138|9136.5|9138.2|9136.7|9134.5|9133|361
1605281400000|2020-11-13 15:30:00|9137.9|9136.4|9139.6|9138.1|9141.3|9139.8|9137.9|9136.4|355
1605281700000|2020-11-13 15:35:00|9139.7|9138.2|9140.3|9138.8|9140.5|9139|9138|9136.5|368
1605282000000|2020-11-13 15:40:00|9140.4|9138.9|9141.2|9139.7|9142.8|9141.3|9139.9|9138.4|472
1605282300000|2020-11-13 15:45:00|9141.1|9139.6|9137.3|9135.8|9142.6|9141.1|9136.2|9134.7|370
1605282600000|2020-11-13 15:50:00|9137.2|9135.7|9135.4|9133.9|9140.2|9138.7|9135.2|9133.7|449
1605282900000|2020-11-13 15:55:00|9135.5|9134|9136.7|9135.2|9138.5|9137|9135.3|9133.8|522
1605283200000|2020-11-13 16:00:00|9136.6|9135.1|9132.9|9131.4|9138.9|9137.4|9132.4|9130.9|425
1605283500000|2020-11-13 16:05:00|9132.8|9131.3|9131.2|9129.7|9133.9|9132|9130.4|9128.9|363
1605283800000|2020-11-13 16:10:00|9131.3|9129.8|9131|9129.5|9133.1|9131.6|9129.6|9128.1|286
1605284100000|2020-11-13 16:15:00|9131.1|9129.6|9133.4|9131.9|9133.6|9132.1|9130.5|9128.8|288
1605284400000|2020-11-13 16:20:00|9133.3|9131.8|9132.9|9131.4|9133.5|9131.8|9131.3|9129.8|165
1605284700000|2020-11-13 16:25:00|9133|9131.5|9134.6|9133.1|9134.8|9133.3|9131.3|9129.8|266
1605285000000|2020-11-13 16:30:00|9134.7|9133.2|9135.2|9133.7|9135.3|9133.8|9133.3|9131.8|262
1605285300000|2020-11-13 16:35:00|9135.4|9133.9|9135.4|9133.9|9137.1|9135.5|9134.8|9133.2|280
1605285600000|2020-11-13 16:40:00|9135.3|9133.8|9133.1|9131.6|9135.8|9133.9|9132.8|9131.3|306
1605285900000|2020-11-13 16:45:00|9133.5|9132|9135.1|9133.6|9136.5|9135|9133.5|9131.6|249
1605286200000|2020-11-13 16:50:00|9135|9133.5|9135.4|9133.9|9136|9134.5|9134.6|9133.1|189
1605286500000|2020-11-13 16:55:00|9135.5|9134|9134.3|9132.8|9135.8|9134.1|9133.9|9132.4|291
1605286800000|2020-11-13 17:00:00|9134.4|9132.9|9135.7|9134.2|9136.4|9134.9|9134.1|9132.6|216
1605287100000|2020-11-13 17:05:00|9135.5|9134|9126.7|9125.2|9135.5|9134|9126.5|9125|383
1605287400000|2020-11-13 17:10:00|9126.8|9125.3|9128.9|9127.4|9129.2|9127.7|9126.8|9125.3|210
1605287700000|2020-11-13 17:15:00|9128.7|9127.2|9128.1|9126.6|9129.2|9127.7|9127.5|9126|234
1605288000000|2020-11-13 17:20:00|9128.2|9126.7|9131.1|9129.6|9131.2|9129.7|9127.8|9126.3|224
1605288300000|2020-11-13 17:25:00|9131|9129.5|9132.9|9131.4|9133.7|9132.2|9130|9128.5|234
1605288600000|2020-11-13 17:30:00|9133|9131.5|9133.5|9132|9133.6|9132.1|9131.9|9130.4|161
1605288900000|2020-11-13 17:35:00|9133.6|9132.1|9132.6|9131.1|9133.7|9132.2|9132.3|9130.8|178
1605289200000|2020-11-13 17:40:00|9132.5|9131|9131.5|9130|9132.5|9131|9131.5|9130|82
1605289500000|2020-11-13 17:45:00|9131.6|9130.1|9133.6|9132.1|9133.8|9132.3|9130.9|9129.4|230
1605289800000|2020-11-13 17:50:00|9133.5|9132|9132.4|9130.9|9133.8|9132.3|9130.8|9129.3|227
1605290100000|2020-11-13 17:55:00|9132.3|9130.8|9134.6|9133.1|9135.1|9133.6|9131.9|9130.3|252
1605290400000|2020-11-13 18:00:00|9134.5|9133|9134.4|9132.9|9135|9133.5|9133.5|9132|224
1605290700000|2020-11-13 18:05:00|9134.5|9133|9131.9|9130.4|9134.9|9133.4|9131.8|9130.3|221
1605291000000|2020-11-13 18:10:00|9131.7|9130.2|9131|9129.5|9131.9|9130.4|9129.7|9128.2|285
1605291300000|2020-11-13 18:15:00|9130.9|9129.4|9131.1|9129.6|9131.2|9129.7|9130.2|9128.7|155
1605291600000|2020-11-13 18:20:00|9131.2|9129.7|9133.1|9131.6|9133.6|9132.1|9131.2|9129.7|179
1605291900000|2020-11-13 18:25:00|9133.2|9131.7|9133.5|9132|9134.1|9132.6|9131.9|9130.4|168
1605292200000|2020-11-13 18:30:00|9133.6|9132.1|9133.3|9131.8|9134.8|9133.3|9133.2|9131.7|226
1605292500000|2020-11-13 18:35:00|9133.2|9131.7|9133.4|9131.9|9134.5|9133|9133.1|9131.6|120
1605292800000|2020-11-13 18:40:00|9133.3|9131.8|9134.2|9132.7|9134.3|9132.8|9132.4|9130.9|172
1605293100000|2020-11-13 18:45:00|9134|9132.5|9135.6|9134.1|9136.2|9134.7|9133.5|9132|192
1605293400000|2020-11-13 18:50:00|9135.5|9134|9136.8|9135.3|9137.3|9135.4|9135.2|9133.5|167
1605293700000|2020-11-13 18:55:00|9136.5|9135|9137.4|9135.9|9138.6|9136.8|9135.5|9133.6|209
1605294000000|2020-11-13 19:00:00|9137.5|9136|9138.1|9136.6|9138.6|9137.1|9136.6|9135.1|191
1605294300000|2020-11-13 19:05:00|9138|9136.5|9137.8|9136.3|9138.9|9137.4|9137.4|9135.9|114
1605294600000|2020-11-13 19:10:00|9137.9|9136.4|9133.4|9131.9|9138|9136.5|9132.8|9131.3|273
1605294900000|2020-11-13 19:15:00|9133.3|9131.8|9132.5|9131|9134.1|9132.6|9132.3|9130.8|125
1605295200000|2020-11-13 19:20:00|9132.6|9131.1|9133.4|9131.9|9133.5|9132|9132.2|9130.7|156
1605295500000|2020-11-13 19:25:00|9133.3|9131.8|9133.2|9131.7|9134.6|9133.1|9132.9|9131.4|144
1605295800000|2020-11-13 19:30:00|9132.9|9131.4|9132.7|9131.2|9133.1|9131.6|9131.8|9130.3|140
1605296100000|2020-11-13 19:35:00|9132.6|9131.1|9132.8|9131.3|9133.8|9132.3|9132.5|9131|110
1605296400000|2020-11-13 19:40:00|9132.9|9131.4|9133|9131.5|9133.4|9131.9|9132.2|9130.7|143
1605296700000|2020-11-13 19:45:00|9132.9|9131.4|9134.6|9133.1|9135.1|9133.6|9132.7|9130.8|220
1605297000000|2020-11-13 19:50:00|9134.7|9133.2|9133.7|9132.2|9134.7|9133.2|9133.4|9131.9|143
1605297300000|2020-11-13 19:55:00|9133.6|9132.1|9134.4|9132.9|9135.3|9133.8|9133.3|9131.8|223
1605297600000|2020-11-13 20:00:00|9134.5|9133|9132.9|9131.4|9135.4|9133.9|9132.8|9130.8|194
1605297900000|2020-11-13 20:05:00|9133|9131.5|9133.5|9132|9134.2|9132.6|9132.9|9130.9|189
1605298200000|2020-11-13 20:10:00|9133.6|9132.1|9133.8|9132.3|9134.5|9133|9133.4|9131.9|153
1605298500000|2020-11-13 20:15:00|9133.9|9132.4|9133.7|9132.2|9134.9|9133.1|9133.2|9131.7|152
1605298800000|2020-11-13 20:20:00|9133.8|9132.3|9132.7|9131.2|9134|9132.3|9132.6|9130.8|152
1605299100000|2020-11-13 20:25:00|9132.8|9131.3|9130.9|9129.4|9133.1|9131.4|9130|9128.5|212
1605299400000|2020-11-13 20:30:00|9131.2|9128.8|9130.7|9129.2|9131.4|9129.6|9130.1|9128.6|175
1605299700000|2020-11-13 20:35:00|9131.5|9129.1|9130.8|9129.3|9131.5|9129.6|9130.5|9128.4|171
1605300000000|2020-11-13 20:40:00|9130.9|9129.4|9131.3|9129.8|9132|9130.1|9130.1|9128.3|178
1605300300000|2020-11-13 20:45:00|9131.2|9129.7|9132.1|9130.6|9133|9131.5|9131.2|9129.7|135
1605300600000|2020-11-13 20:50:00|9131.9|9130.4|9133.1|9130.7|9133.2|9131.3|9131.7|9129.9|224
1605300900000|2020-11-13 20:55:00|9132.6|9131.1|9131|9129.5|9132.8|9131.2|9131|9129.1|192
1605474000000|2020-11-15 21:00:00|9136.5|9125.5|9137.8|9126.8|9137.8|9126.8|9127.9|9116.9|19
1605474300000|2020-11-15 21:05:00|9128.3|9117.3|9128.3|9117.3|9128.3|9117.3|9127.5|9116.5|11
1605474600000|2020-11-15 21:10:00|9127.9|9116.9|9136.5|9125.5|9137.8|9126.8|9127.9|9116.9|25
1605474900000|2020-11-15 21:15:00|9137.8|9126.8|9136.5|9125.5|9137.8|9126.8|9127.5|9116.5|12
1605475200000|2020-11-15 21:20:00|9136.8|9125.8|9136.5|9125.5|9137.8|9126.8|9136.5|9125.5|28
1605475500000|2020-11-15 21:25:00|9137.8|9126.8|9136.6|9125.6|9142.5|9131.5|9135|9124|29
1605475800000|2020-11-15 21:30:00|9136.5|9125.5|9136.7|9125.7|9137.8|9126.8|9134.6|9123.6|31
1605476100000|2020-11-15 21:35:00|9136.5|9125.5|9136.6|9125.6|9137.2|9126.2|9131.2|9122.1|36
1605476400000|2020-11-15 21:40:00|9131.5|9125|9134.9|9123.9|9136.7|9125.7|9131.2|9123.9|37
1605476700000|2020-11-15 21:45:00|9136.5|9125.5|9135.2|9124.2|9136.7|9125.7|9130.9|9123|47
1605477000000|2020-11-15 21:50:00|9131.6|9124.9|9134.2|9124|9137.3|9126.3|9130.5|9122.7|55
1605477300000|2020-11-15 21:55:00|9135.9|9124.9|9134.6|9123.6|9137.3|9126.3|9130.7|9121.2|40
1605477600000|2020-11-15 22:00:00|9131.3|9121.3|9133.1|9125.1|9141.1|9130.1|9131.3|9121.3|74
1605477900000|2020-11-15 22:05:00|9134.6|9123.6|9133.1|9128.1|9138.2|9133.2|9131.3|9123.2|99
1605478200000|2020-11-15 22:10:00|9133.8|9128.8|9137.9|9132.9|9137.9|9132.9|9132.4|9127.4|79
1605478500000|2020-11-15 22:15:00|9135|9130|9136.4|9131.4|9137.3|9132.3|9132.5|9127.5|76
1605478800000|2020-11-15 22:20:00|9137.3|9132.3|9132.4|9127.4|9137.3|9132.3|9131.5|9126.8|55
1605479100000|2020-11-15 22:25:00|9135.4|9130.4|9129.2|9124.2|9137|9132|9129.2|9124.2|168
1605479400000|2020-11-15 22:30:00|9129.7|9124.7|9130|9125|9130.6|9125.6|9129.1|9124.1|118
1605479700000|2020-11-15 22:35:00|9130.1|9125.1|9130|9125|9130.7|9125.7|9129.3|9124.3|100
1605480000000|2020-11-15 22:40:00|9129.9|9124.9|9130|9125|9130.7|9125.8|9129.4|9124.4|149
1605480300000|2020-11-15 22:45:00|9129.9|9125.1|9130.1|9125.1|9130.7|9125.7|9129.4|9124.4|143
1605480600000|2020-11-15 22:50:00|9129.8|9124.8|9129.9|9124.9|9131.3|9126.3|9129.1|9124.1|177
1605480900000|2020-11-15 22:55:00|9129.8|9124.8|9129.6|9124.6|9130.7|9125.7|9128.7|9123.7|122
1605481200000|2020-11-15 23:00:00|9129.7|9124.7|9128.8|9125.8|9130.2|9126.2|9127.6|9123.6|575
1605481500000|2020-11-15 23:05:00|9128.6|9126|9125|9122.6|9128.8|9126|9125|9122.6|278
1605481800000|2020-11-15 23:10:00|9124.9|9122.5|9125.1|9122.7|9126.8|9123.9|9124.6|9122.2|204
1605482100000|2020-11-15 23:15:00|9125|9122.6|9123.9|9121.5|9125.4|9123|9123.5|9121.1|199
1605482400000|2020-11-15 23:20:00|9123.8|9121.4|9123|9120.6|9124.1|9121.7|9122|9119.6|225
1605482700000|2020-11-15 23:25:00|9122.8|9120.4|9122.9|9120.5|9123.1|9120.7|9121.9|9119.5|160
1605483000000|2020-11-15 23:30:00|9122.7|9120.3|9123.5|9121.1|9123.8|9121.4|9122.3|9119.9|189
1605483300000|2020-11-15 23:35:00|9123.6|9121.2|9123.8|9121.4|9124|9121.6|9122.8|9120.4|234
1605483600000|2020-11-15 23:40:00|9123.9|9121.5|9122.9|9120.5|9124.1|9121.7|9122.8|9120.4|119
1605483900000|2020-11-15 23:45:00|9123|9120.6|9123|9120.6|9123|9120.9|9121.3|9118.9|246
1605484200000|2020-11-15 23:50:00|9122.9|9120.5|9121.9|9119.5|9123.9|9121.5|9121.9|9119.5|193
1605484500000|2020-11-15 23:55:00|9122.1|9119.7|9122.7|9120.3|9123.3|9121.2|9121.5|9119.1|292
1605484800000|2020-11-16 00:00:00|9122.8|9120.4|9126.4|9124|9126.4|9124|9122.6|9120.2|260
1605485100000|2020-11-16 00:05:00|9126.3|9123.9|9125.8|9123.4|9127.1|9124.7|9124.9|9122.9|208
1605485400000|2020-11-16 00:10:00|9125.7|9123.3|9125.1|9123.6|9126.4|9124|9124.5|9122.1|181
1605485700000|2020-11-16 00:15:00|9125|9123.5|9124.6|9122.2|9126.1|9123.8|9124.4|9122|157
1605486000000|2020-11-16 00:20:00|9124.5|9122.1|9125.3|9122.9|9125.3|9122.9|9124.1|9121.7|109
1605486300000|2020-11-16 00:25:00|9125.2|9122.8|9124.9|9122.5|9125.2|9122.8|9123.8|9121.5|159
1605486600000|2020-11-16 00:30:00|9124.8|9122.4|9125.5|9123.1|9126.6|9124.2|9124.5|9122.1|198
1605486900000|2020-11-16 00:35:00|9125.6|9123.2|9125.2|9122.8|9125.9|9123.5|9125.1|9122.7|115
1605487200000|2020-11-16 00:40:00|9125.3|9122.9|9123.9|9121.5|9125.6|9123.2|9123.7|9121.3|131
1605487500000|2020-11-16 00:45:00|9124|9121.6|9123.8|9121.4|9124.9|9122.5|9123.5|9121.1|186
1605487800000|2020-11-16 00:50:00|9123.7|9121.3|9124.2|9121.8|9124.5|9122.1|9121.8|9119.4|254
1605488100000|2020-11-16 00:55:00|9124.3|9121.9|9125.8|9123.4|9126.2|9124|9124|9121.6|262
1605488400000|2020-11-16 01:00:00|9125.9|9123.5|9126.1|9123.7|9127|9124.6|9125.5|9123.4|196
1605488700000|2020-11-16 01:05:00|9126.2|9123.8|9126.3|9123.9|9126.4|9124|9125.2|9123.3|140
1605489000000|2020-11-16 01:10:00|9126.2|9123.8|9122.8|9120.4|9126.3|9123.9|9122.6|9120.2|197
1605489300000|2020-11-16 01:15:00|9122.9|9120.5|9120.6|9118.2|9123.2|9120.8|9119.5|9117.1|293
1605489600000|2020-11-16 01:20:00|9120.5|9118.1|9118|9115.6|9120.6|9118.2|9117.7|9115.3|201
1605489900000|2020-11-16 01:25:00|9117.9|9115.5|9118.1|9115.7|9119.3|9116.9|9117.9|9115.5|167
1605490200000|2020-11-16 01:30:00|9118.2|9115.8|9119|9116.6|9119.4|9117|9117.7|9115.3|173
1605490500000|2020-11-16 01:35:00|9119.1|9116.7|9118.8|9116.4|9119.2|9116.8|9117.9|9115.7|195
1605490800000|2020-11-16 01:40:00|9118.9|9116.5|9118.7|9116.3|9119|9116.7|9117.9|9115.5|163
1605491100000|2020-11-16 01:45:00|9118.8|9116.4|9117.1|9114.7|9118.8|9116.4|9115.8|9113.4|250
1605491400000|2020-11-16 01:50:00|9117|9114.6|9116.3|9113.9|9117|9114.6|9114.6|9112.7|183
1605491700000|2020-11-16 01:55:00|9116.5|9114.1|9117.3|9114.9|9117.8|9115.4|9116.5|9114.1|168
1605492000000|2020-11-16 02:00:00|9117.2|9114.8|9116.7|9114.3|9117.3|9114.9|9115.1|9112.9|220
1605492300000|2020-11-16 02:05:00|9116.6|9114.2|9116.3|9113.9|9117.4|9115.1|9116.1|9113.7|261
1605492600000|2020-11-16 02:10:00|9116.4|9114|9115.7|9113.3|9117.1|9115.1|9115|9113|157
1605492900000|2020-11-16 02:15:00|9115.8|9113.4|9117.7|9115.3|9117.9|9115.9|9115.3|9113.4|196
1605493200000|2020-11-16 02:20:00|9117.9|9115.5|9118.7|9117.2|9119.3|9117.4|9116.8|9114.9|167
1605493500000|2020-11-16 02:25:00|9118.8|9117.3|9119.7|9117.3|9119.9|9117.9|9118|9116.2|175
1605493800000|2020-11-16 02:30:00|9119.8|9117.4|9119.5|9117.1|9119.9|9117.9|9118.6|9116.8|183
1605494100000|2020-11-16 02:35:00|9119.4|9117|9119.8|9117.4|9119.8|9117.8|9118.7|9116.7|150
1605494400000|2020-11-16 02:40:00|9119.7|9117.3|9119.8|9117.4|9120.1|9118|9118.8|9116.9|153
1605494700000|2020-11-16 02:45:00|9119.9|9117.5|9120.1|9117.7|9120.8|9118.8|9119.2|9117.3|162
1605495000000|2020-11-16 02:50:00|9120.2|9117.8|9119.9|9117.5|9120.4|9118.5|9119.1|9117.2|182
1605495300000|2020-11-16 02:55:00|9119.4|9117.9|9121.5|9119.1|9122|9120.3|9119.4|9117.4|233
1605495600000|2020-11-16 03:00:00|9121.6|9119.2|9119.6|9118.1|9121.6|9119.7|9118.9|9117.2|299
1605495900000|2020-11-16 03:05:00|9119.7|9118.2|9118.8|9116.4|9120|9118.2|9118.2|9116.3|245
1605496200000|2020-11-16 03:10:00|9118.7|9116.3|9119.6|9117.2|9119.9|9117.9|9118.3|9116.3|147
1605496500000|2020-11-16 03:15:00|9119.7|9117.3|9119.7|9117.3|9120|9118.1|9118.7|9116.8|189
1605496800000|2020-11-16 03:20:00|9119.6|9117.2|9119.6|9117.2|9119.9|9118|9119.1|9117.1|92
1605497100000|2020-11-16 03:25:00|9118.8|9117.3|9117.1|9114.7|9119.2|9117.4|9116.7|9114.6|188
1605497400000|2020-11-16 03:30:00|9117.2|9114.8|9119.4|9117.9|9120.4|9118.6|9117.1|9114.7|181
1605497700000|2020-11-16 03:35:00|9119.2|9117.7|9119.4|9117.9|9120|9118.5|9118.6|9116.7|111
1605498000000|2020-11-16 03:40:00|9119.3|9117.8|9119.3|9117.8|9120|9117.8|9118.7|9116.6|115
1605498300000|2020-11-16 03:45:00|9119.7|9117.3|9121.1|9119.6|9121.7|9119.8|9119.4|9117.3|190
1605498600000|2020-11-16 03:50:00|9121|9119.5|9121.3|9118.9|9122.9|9121|9120.5|9118.6|172
1605498900000|2020-11-16 03:55:00|9120.5|9119|9119.8|9117.4|9121.2|9119.2|9119.1|9117.1|147
1605499200000|2020-11-16 04:00:00|9119.9|9117.5|9120|9118.5|9120.6|9118.7|9119.5|9117.5|109
1605499500000|2020-11-16 04:05:00|9119.9|9118.4|9119.8|9117.4|9120.6|9118.7|9119.1|9117.1|140
1605499800000|2020-11-16 04:10:00|9119.4|9117.9|9118.6|9116.2|9120|9118.3|9118|9116.1|136
1605500100000|2020-11-16 04:15:00|9118.5|9116.1|9117.8|9115.4|9118.7|9116.3|9117.4|9115.4|118
1605500400000|2020-11-16 04:20:00|9117.9|9115.5|9117.2|9115.7|9118|9116|9117|9115.1|95
1605500700000|2020-11-16 04:25:00|9117.9|9115.5|9118|9115.6|9118.3|9116.2|9117.4|9115.3|112
1605501000000|2020-11-16 04:30:00|9117.7|9116.2|9118.5|9117|9119|9117.3|9117.6|9115.5|116
1605501300000|2020-11-16 04:35:00|9118.6|9117.1|9119.6|9118.1|9119.8|9118.3|9118.5|9116.7|137
1605501600000|2020-11-16 04:40:00|9119.7|9118.2|9118.6|9117.1|9120.3|9118.6|9118.5|9116.6|109
1605501900000|2020-11-16 04:45:00|9118.5|9117|9118.8|9117.3|9119.8|9118|9118.4|9116.4|92
1605502200000|2020-11-16 04:50:00|9118.9|9117.4|9119.2|9117.7|9119.8|9117.8|9118.9|9116.9|60
1605502500000|2020-11-16 04:55:00|9119.3|9117.8|9120.6|9118.2|9120.7|9118.7|9119|9117.1|67
1605502800000|2020-11-16 05:00:00|9120.5|9118.1|9120.5|9119|9121.2|9119.3|9119.6|9117.6|132
1605503100000|2020-11-16 05:05:00|9121|9118.6|9120.8|9119.3|9122.1|9120.2|9120.5|9118.5|190
1605503400000|2020-11-16 05:10:00|9121.3|9118.9|9121.3|9118.9|9121.3|9119.3|9119.8|9117.9|120
1605503700000|2020-11-16 05:15:00|9121.2|9118.8|9120.7|9119.2|9121.3|9119.5|9120.2|9118.4|128
1605504000000|2020-11-16 05:20:00|9120.8|9119.3|9121.6|9120.1|9122.4|9120.6|9120.8|9119|189
1605504300000|2020-11-16 05:25:00|9121.7|9120.2|9122.4|9120|9122.7|9120.6|9121.4|9119.7|98
1605504600000|2020-11-16 05:30:00|9122.5|9120.1|9123.3|9121.8|9123.7|9121.9|9121.9|9120|200
1605504900000|2020-11-16 05:35:00|9123.1|9121.6|9122.8|9121.3|9123.6|9121.8|9122.6|9120.7|105
1605505200000|2020-11-16 05:40:00|9122.7|9121.2|9121.9|9120.4|9123.2|9121.6|9121.8|9120.3|109
1605505500000|2020-11-16 05:45:00|9121.8|9120.3|9122.2|9120.7|9122.4|9120.9|9121.8|9120.3|99
1605505800000|2020-11-16 05:50:00|9122.3|9120.8|9123.6|9122.1|9123.8|9122.3|9122.1|9120.6|94
1605506100000|2020-11-16 05:55:00|9123.5|9122|9124.6|9122.2|9124.8|9123.1|9123.5|9122|113
1605506400000|2020-11-16 06:00:00|9124.7|9122.3|9122.6|9121.1|9124.8|9122.8|9122.4|9120.5|203
1605506700000|2020-11-16 06:05:00|9122.5|9121|9122.4|9120|9124.6|9122.6|9121.7|9119.8|260
1605507000000|2020-11-16 06:10:00|9122.5|9120.1|9122.3|9119.9|9123.3|9121.4|9121.9|9119.9|165
1605507300000|2020-11-16 06:15:00|9122.4|9120|9121.3|9119.8|9122.4|9120.5|9121.2|9119.6|131
1605507600000|2020-11-16 06:20:00|9121.4|9119.9|9121.7|9120.2|9121.9|9120.4|9121|9119.3|175
1605507900000|2020-11-16 06:25:00|9121.6|9120.1|9123.3|9121.8|9123.7|9122.2|9121.6|9120.1|100
1605508200000|2020-11-16 06:30:00|9123.2|9121.7|9122.4|9120|9123.4|9121.9|9121.8|9119.7|139
1605508500000|2020-11-16 06:35:00|9122.1|9120.6|9121.7|9120.2|9122.4|9120.8|9121|9119.3|104
1605508800000|2020-11-16 06:40:00|9121.6|9120.1|9122.1|9120.6|9123|9121.1|9121|9119.1|150
1605509100000|2020-11-16 06:45:00|9122|9120.5|9122.7|9120.3|9123.2|9121.5|9121.9|9120|123
1605509400000|2020-11-16 06:50:00|9122.4|9120.9|9122.5|9121|9123.4|9121.4|9121.6|9119.9|139
1605509700000|2020-11-16 06:55:00|9122.3|9120.8|9119.8|9117.4|9123.2|9121.4|9119.8|9117.4|192
1605510000000|2020-11-16 07:00:00|9119.6|9117.2|9120.4|9118.9|9122.1|9120.2|9119.1|9116.7|314
1605510300000|2020-11-16 07:05:00|9120.3|9118.8|9118.8|9117.3|9120.9|9118.9|9118.5|9116.8|237
1605510600000|2020-11-16 07:10:00|9118.9|9117.4|9119.1|9117.6|9119.8|9118.3|9117.8|9116.3|254
1605510900000|2020-11-16 07:15:00|9119.2|9117.7|9120.3|9118.8|9120.9|9119.4|9118.4|9116.3|334
1605511200000|2020-11-16 07:20:00|9120.2|9118.7|9120.8|9119.3|9121.6|9120|9120.1|9118.1|226
1605511500000|2020-11-16 07:25:00|9121|9119.5|9120.4|9118.9|9121.6|9119.9|9118.9|9117.1|229
1605511800000|2020-11-16 07:30:00|9120.5|9119|9120.4|9118|9120.8|9119.3|9119.5|9117.6|206
1605512100000|2020-11-16 07:35:00|9119.8|9118.3|9117.6|9116.1|9119.9|9118.3|9117.4|9115.3|257
1605512400000|2020-11-16 07:40:00|9117.5|9116|9116.7|9115.2|9118.4|9116.4|9116.4|9114|236
1605512700000|2020-11-16 07:45:00|9117|9114.6|9114.3|9112.8|9117.2|9115.3|9113.4|9111.6|330
1605513000000|2020-11-16 07:50:00|9114.2|9112.7|9110.6|9108.2|9115.7|9113.8|9109.3|9107.3|367
1605513300000|2020-11-16 07:55:00|9110.1|9108.6|9110.9|9109.4|9115.1|9113.6|9109.4|9107.9|445
1605513600000|2020-11-16 08:00:00|9111|9109.5|9107.5|9106|9111.5|9109.6|9106.8|9104.9|604
1605513900000|2020-11-16 08:05:00|9107.8|9105.4|9103.4|9101.9|9107.8|9105.7|9102.4|9100.5|525
1605514200000|2020-11-16 08:10:00|9103.8|9101.4|9106.7|9105.2|9108.2|9106.3|9102.8|9101.2|384
1605514500000|2020-11-16 08:15:00|9106.8|9105.3|9105.8|9103.4|9106.8|9105.3|9104.5|9102.5|335
1605514800000|2020-11-16 08:20:00|9105.9|9103.5|9105.1|9103.6|9105.9|9103.7|9103.4|9101.8|360
1605515100000|2020-11-16 08:25:00|9105.2|9103.7|9103.1|9101.6|9107.1|9105.4|9103.1|9101.2|468
1605515400000|2020-11-16 08:30:00|9103.2|9101.7|9100.8|9098.4|9104.2|9102.2|9099.5|9097.6|395
1605515700000|2020-11-16 08:35:00|9100.7|9098.3|9099.7|9098.2|9102.7|9101.1|9098.7|9097.2|393
1605516000000|2020-11-16 08:40:00|9100.2|9097.8|9099.7|9098.2|9104|9101.9|9099.3|9097.4|387
1605516300000|2020-11-16 08:45:00|9099.8|9098.3|9100.7|9098.3|9101.8|9099.7|9098.7|9096.6|366
1605516600000|2020-11-16 08:50:00|9100.8|9098.4|9101.2|9099.7|9102|9100.1|9099.4|9097.9|390
1605516900000|2020-11-16 08:55:00|9101.1|9099.6|9101.2|9099.7|9103.7|9101.9|9100.1|9098.6|394
1605517200000|2020-11-16 09:00:00|9101.1|9099.6|9100.1|9098.6|9102.3|9100.1|9099.3|9097.5|421
1605517500000|2020-11-16 09:05:00|9100.2|9098.7|9102.2|9100.7|9102.8|9101.3|9100.2|9098.3|376
1605517800000|2020-11-16 09:10:00|9102.3|9100.8|9105.8|9104.3|9108.2|9106.1|9101.5|9100|509
1605518100000|2020-11-16 09:15:00|9105.7|9104.2|9110|9108.5|9117.5|9115.1|9105.4|9103.5|560
1605518400000|2020-11-16 09:20:00|9109.9|9108.4|9112.6|9110.2|9114.2|9112.1|9103.9|9101.5|539
1605518700000|2020-11-16 09:25:00|9112.7|9110.3|9112.8|9111.3|9115.1|9113.6|9111.6|9109.6|457
1605519000000|2020-11-16 09:30:00|9112.6|9111.1|9113.1|9110.7|9115.6|9113.7|9112.1|9110|473
1605519300000|2020-11-16 09:35:00|9113.2|9110.8|9116.2|9114.7|9116.9|9115.4|9111.7|9109.8|415
1605519600000|2020-11-16 09:40:00|9116.3|9114.8|9111.6|9110.1|9117.2|9115.4|9110.3|9108.2|507
1605519900000|2020-11-16 09:45:00|9111.7|9110.2|9113.3|9111.8|9113.8|9112.3|9110.1|9108.3|402
1605520200000|2020-11-16 09:50:00|9113.2|9111.7|9113.2|9111.7|9115.4|9113.8|9112.7|9111.2|342
1605520500000|2020-11-16 09:55:00|9113.1|9111.6|9112.7|9111.2|9113.6|9111.6|9109.9|9108.2|535
1605520800000|2020-11-16 10:00:00|9112.8|9111.3|9118|9116.5|9118.8|9117|9111.9|9110|480
1605521100000|2020-11-16 10:05:00|9118.2|9115.8|9118.1|9115.7|9119.2|9117|9116.1|9114.2|413
1605521400000|2020-11-16 10:10:00|9117.9|9115.5|9113|9111.5|9118|9115.8|9112.9|9110.8|339
1605521700000|2020-11-16 10:15:00|9113.2|9111.7|9113.7|9112.2|9115.5|9113.4|9111.4|9109.3|376
1605522000000|2020-11-16 10:20:00|9114.2|9111.8|9114.9|9113.4|9116.4|9114.5|9112.9|9110.9|412
1605522300000|2020-11-16 10:25:00|9115|9113.5|9117.5|9116|9118.5|9116.7|9114.9|9113|292
1605522600000|2020-11-16 10:30:00|9117.4|9115.9|9120.5|9119|9122.2|9120.3|9116.9|9115|456
1605522900000|2020-11-16 10:35:00|9120.7|9119.2|9116.9|9115.4|9122.6|9120.5|9115.9|9114.1|518
1605523200000|2020-11-16 10:40:00|9117.5|9116|9117.4|9115|9119.3|9117.2|9115.8|9114|393
1605523500000|2020-11-16 10:45:00|9117.3|9114.9|9120.2|9117.8|9121.6|9119.5|9115.2|9113.7|497
1605523800000|2020-11-16 10:50:00|9120.1|9117.7|9119.2|9117.7|9121.1|9119.2|9118.5|9116.6|458
1605524100000|2020-11-16 10:55:00|9119.3|9117.8|9119.7|9118.2|9120.3|9118.4|9116.8|9115|480
1605524400000|2020-11-16 11:00:00|9119.6|9118.1|9124.9|9122.5|9125.4|9123.4|9119.6|9117.8|585
1605524700000|2020-11-16 11:05:00|9124.5|9123|9125.6|9124.1|9127.2|9125.3|9123.3|9121.6|474
1605525000000|2020-11-16 11:10:00|9125.5|9124|9126.3|9123.9|9126.5|9124.6|9122.4|9120.2|457
1605525300000|2020-11-16 11:15:00|9126.4|9124|9124.8|9123.3|9126.9|9124.6|9123.4|9121.9|404
1605525600000|2020-11-16 11:20:00|9124.7|9123.2|9122.9|9121.4|9126.3|9124.6|9122.1|9120.6|433
1605525900000|2020-11-16 11:25:00|9122.8|9121.3|9123.8|9122.3|9125.1|9123.3|9121.1|9119.2|473
1605526200000|2020-11-16 11:30:00|9123.5|9122|9126.2|9124.7|9127.1|9125.3|9122.9|9121.4|427
1605526500000|2020-11-16 11:35:00|9126.3|9124.8|9127.6|9126.1|9128.3|9126.6|9125|9123.1|436
1605526800000|2020-11-16 11:40:00|9127.7|9126.2|9130.9|9129.4|9131.6|9129.6|9126.9|9124.8|427
1605527100000|2020-11-16 11:45:00|9130.8|9129.3|9128.6|9127.1|9132.2|9130.1|9128.2|9126.3|455
1605527400000|2020-11-16 11:50:00|9128.7|9127.2|9136|9133.6|9139|9136.6|9128.2|9126.7|836
1605527700000|2020-11-16 11:55:00|9136.1|9133.7|9145.2|9142.8|9148.1|9145.7|9132.2|9130.1|1322
1605528000000|2020-11-16 12:00:00|9145|9142.6|9144.1|9141.7|9147.6|9145.3|9142.9|9140.5|763
1605528300000|2020-11-16 12:05:00|9144.4|9142|9138.1|9135.7|9145.7|9143.3|9135.5|9133.3|823
1605528600000|2020-11-16 12:10:00|9138|9135.6|9139.2|9136.8|9143.7|9141.3|9134.7|9132.3|819
1605528900000|2020-11-16 12:15:00|9139.3|9136.9|9141|9138.6|9141.7|9139.7|9137.8|9135.4|653
1605529200000|2020-11-16 12:20:00|9140.9|9138.5|9138.8|9136.4|9141.5|9139.1|9134.9|9132.9|752
1605529500000|2020-11-16 12:25:00|9138.7|9136.3|9140|9137.6|9143.2|9140.9|9138.7|9136.3|800
1605529800000|2020-11-16 12:30:00|9140.1|9137.7|9142.3|9139.9|9144.3|9142|9139.7|9137.3|583
1605530100000|2020-11-16 12:35:00|9142.4|9140|9134.9|9133.4|9144.5|9142.6|9134.8|9133.1|609
1605530400000|2020-11-16 12:40:00|9135.1|9133.6|9136.8|9135.3|9137.3|9135.4|9134.1|9132.1|434
1605530700000|2020-11-16 12:45:00|9137.2|9134.8|9130.5|9128.1|9140.6|9138.7|9130|9128|546
1605531000000|2020-11-16 12:50:00|9130.2|9127.8|9131.6|9130.1|9133.4|9131.7|9129.5|9127.7|632
1605531300000|2020-11-16 12:55:00|9131.7|9130.2|9138.9|9136.5|9139.4|9137.6|9131.6|9130.1|644
1605531600000|2020-11-16 13:00:00|9138.8|9136.4|9142|9140.5|9143.1|9141.4|9137.4|9135.5|670
1605531900000|2020-11-16 13:05:00|9141.9|9140.4|9143.6|9141.2|9145.7|9143.9|9141.8|9139.8|652
1605532200000|2020-11-16 13:10:00|9143.7|9141.3|9146.1|9144.6|9148.2|9146.2|9142.2|9140.3|510
1605532500000|2020-11-16 13:15:00|9146.2|9144.7|9148.4|9146.9|9148.9|9146.9|9144.3|9142.5|474
1605532800000|2020-11-16 13:20:00|9148.3|9146.8|9150.2|9148.7|9151|9149.1|9148.3|9146.8|394
1605533100000|2020-11-16 13:25:00|9150.1|9148.6|9149.7|9147.3|9152|9150|9148.4|9146.4|489
1605533400000|2020-11-16 13:30:00|9149.6|9147.2|9145.8|9143.4|9152.9|9150.5|9145.8|9143.4|692
1605533700000|2020-11-16 13:35:00|9146.1|9143.7|9146.2|9144.7|9147|9145.1|9142.2|9140|715
1605534000000|2020-11-16 13:40:00|9146.3|9144.8|9150.4|9148|9150.9|9149.2|9146.1|9143.8|828
1605534300000|2020-11-16 13:45:00|9150.3|9147.9|9149.6|9147.2|9151.4|9149.5|9146.5|9144.8|557
1605534600000|2020-11-16 13:50:00|9149.7|9147.3|9146.1|9144.6|9150.1|9148|9145.1|9143.1|621
1605534900000|2020-11-16 13:55:00|9146.5|9144.1|9143.2|9140.8|9148.2|9146.2|9142.8|9140.8|544
1605535200000|2020-11-16 14:00:00|9142.5|9141|9143.2|9140.8|9146.7|9144.9|9142.5|9140.3|664
1605535500000|2020-11-16 14:05:00|9143.1|9140.7|9139.4|9137|9144.8|9142.6|9137.8|9135.7|572
1605535800000|2020-11-16 14:10:00|9139.5|9137.1|9138.1|9136.6|9140.6|9138.6|9137|9134.9|421
1605536100000|2020-11-16 14:15:00|9138|9136.5|9143.2|9141.7|9143.9|9141.9|9137.4|9135.8|392
1605536400000|2020-11-16 14:20:00|9143.3|9141.8|9142.3|9139.9|9144.3|9142.6|9140.7|9139.2|418
1605536700000|2020-11-16 14:25:00|9141.8|9140.3|9137.2|9134.8|9142.2|9140.3|9135.8|9134.1|369
1605537000000|2020-11-16 14:30:00|9137.1|9134.7|9134.6|9132.2|9138.3|9136.3|9133.8|9131.4|442
1605537300000|2020-11-16 14:35:00|9134.7|9132.3|9133.4|9131.9|9134.7|9132.3|9130.7|9128.7|444
1605537600000|2020-11-16 14:40:00|9133.3|9131.8|9130.9|9128.5|9133.4|9131.8|9130|9127.6|572
1605537900000|2020-11-16 14:45:00|9130.8|9128.4|9133.8|9131.4|9137|9135.1|9129.9|9127.7|481
1605538200000|2020-11-16 14:50:00|9133.7|9131.3|9134.9|9133.4|9135.6|9133.7|9132|9130.5|409
1605538500000|2020-11-16 14:55:00|9135.3|9132.9|9134.6|9132.2|9136|9134.5|9133.4|9131.6|450
1605538800000|2020-11-16 15:00:00|9134.5|9132.1|9132.2|9129.8|9136.9|9135.4|9131.8|9129.8|488
1605539100000|2020-11-16 15:05:00|9132.1|9129.7|9129.9|9128.4|9132.6|9130.8|9129.3|9127.3|466
1605539400000|2020-11-16 15:10:00|9129.8|9128.3|9128.9|9127.4|9133.3|9131.3|9128.9|9127|586
1605539700000|2020-11-16 15:15:00|9129|9127.5|9129.5|9128|9130|9128.1|9127.5|9125.6|446
1605540000000|2020-11-16 15:20:00|9129.3|9127.8|9127.1|9125.6|9129.8|9127.9|9126.2|9124.4|386
1605540300000|2020-11-16 15:25:00|9127|9125.5|9128|9126.5|9128.6|9127.1|9125.8|9124|352
1605540600000|2020-11-16 15:30:00|9128.1|9126.6|9123.8|9122.3|9129.1|9127.6|9123.6|9122.1|342
1605540900000|2020-11-16 15:35:00|9123.9|9122.4|9124.9|9123.4|9126.7|9125.2|9122.8|9120.8|456
1605541200000|2020-11-16 15:40:00|9125|9123.5|9124.3|9122.8|9125.3|9123.7|9122.1|9120.4|416
1605541500000|2020-11-16 15:45:00|9124.5|9123|9122.8|9121.3|9125|9123|9121.6|9119.6|525
1605541800000|2020-11-16 15:50:00|9122.7|9121.2|9126.1|9124.6|9126.2|9124.7|9122.3|9120.8|429
1605542100000|2020-11-16 15:55:00|9126.2|9124.7|9127.5|9126|9128.9|9127.4|9125.7|9124.2|551
1605542400000|2020-11-16 16:00:00|9127.4|9125.9|9122.6|9120.2|9127.5|9126|9121.6|9120|518
1605542700000|2020-11-16 16:05:00|9122.5|9120.1|9121.4|9119.9|9122.7|9120.8|9119.7|9118.1|407
1605543000000|2020-11-16 16:10:00|9121.3|9119.8|9122.3|9119.9|9122.7|9121|9120.7|9119.2|232
1605543300000|2020-11-16 16:15:00|9122.4|9120|9122.4|9120.9|9124.6|9122.7|9121.8|9119.9|293
1605543600000|2020-11-16 16:20:00|9122.3|9120.8|9121.8|9120.3|9122.6|9121.1|9118.9|9116.7|352
1605543900000|2020-11-16 16:25:00|9121.9|9120.4|9124.8|9123.3|9125.4|9123.4|9120.9|9119.4|301
1605544200000|2020-11-16 16:30:00|9125|9123.5|9124.9|9123.4|9125.6|9123.6|9123.8|9122.2|281
1605544500000|2020-11-16 16:35:00|9125.3|9122.9|9125|9123.5|9125.9|9124.2|9124.1|9122.6|321
1605544800000|2020-11-16 16:40:00|9125.1|9123.6|9125|9123.5|9126.2|9124.3|9123.3|9121.3|335
1605545100000|2020-11-16 16:45:00|9125.1|9123.6|9125.2|9123.7|9125.7|9124.1|9123.4|9121.5|352
1605545400000|2020-11-16 16:50:00|9125.1|9123.6|9119.7|9118.2|9125.2|9123.7|9119.5|9117.7|318
1605545700000|2020-11-16 16:55:00|9119.8|9118.3|9122.8|9120.4|9122.9|9120.9|9119.6|9117.7|251
1605546000000|2020-11-16 17:00:00|9122.7|9120.3|9120.7|9119.2|9124.2|9122.4|9120.7|9119|343
1605546300000|2020-11-16 17:05:00|9120.8|9119.3|9122.5|9121|9123.1|9121.6|9120.7|9119.2|223
1605546600000|2020-11-16 17:10:00|9122.6|9121.1|9123.2|9121.7|9125.3|9123.8|9122.4|9120.9|287
1605546900000|2020-11-16 17:15:00|9123.1|9121.6|9124|9122.5|9124.2|9122.7|9121.9|9120.4|300
1605547200000|2020-11-16 17:20:00|9124.1|9122.6|9121.3|9119.8|9124.3|9122.8|9121.3|9119.8|207
1605547500000|2020-11-16 17:25:00|9121.4|9119.9|9122.7|9121.2|9122.9|9121.4|9121.4|9119.9|112
1605547800000|2020-11-16 17:30:00|9122.8|9121.3|9122.5|9121|9124.3|9122.8|9122.1|9120.6|234
1605548100000|2020-11-16 17:35:00|9122.6|9121.1|9123.4|9121.9|9123.5|9122|9122.4|9120.9|169
1605548400000|2020-11-16 17:40:00|9123.5|9122|9123.1|9121.6|9124.4|9122.9|9122.8|9121.3|177
1605548700000|2020-11-16 17:45:00|9123|9121.5|9122.8|9121.3|9124.2|9122.7|9121.9|9120.4|249
1605549000000|2020-11-16 17:50:00|9122.9|9121.4|9124.1|9122.6|9124.2|9122.7|9122.6|9121.1|159
1605549300000|2020-11-16 17:55:00|9124.2|9122.7|9123|9121.5|9124.2|9122.7|9122.5|9121|187
1605549600000|2020-11-16 18:00:00|9122.9|9121.4|9122.9|9121.4|9123.5|9122|9122.4|9120.9|168
1605549900000|2020-11-16 18:05:00|9122.7|9121.2|9123.8|9122.3|9123.9|9122.4|9122.3|9120.8|193
1605550200000|2020-11-16 18:10:00|9123.9|9122.4|9124.4|9122.9|9125.1|9123.4|9123.5|9122|220
1605550500000|2020-11-16 18:15:00|9124.3|9122.8|9123.9|9122.4|9124.3|9122.8|9123.2|9121.7|172
1605550800000|2020-11-16 18:20:00|9123.8|9122.3|9124.7|9123.2|9125.9|9124|9123.4|9121.5|258
1605551100000|2020-11-16 18:25:00|9124.8|9123.3|9123.8|9122.3|9124.8|9123.3|9123.6|9122.1|255
1605551400000|2020-11-16 18:30:00|9123.9|9122.4|9120|9118.5|9125.3|9123.8|9119.9|9118.4|344
1605551700000|2020-11-16 18:35:00|9119.9|9118.4|9121|9119.5|9121.3|9119.8|9119.4|9117.9|200
1605552000000|2020-11-16 18:40:00|9121.2|9119.7|9122.6|9121.1|9123.1|9121.5|9121|9119.5|241
1605552300000|2020-11-16 18:45:00|9122.5|9121|9124.2|9122.7|9124.7|9123|9122|9120.5|251
1605552600000|2020-11-16 18:50:00|9124.3|9122.8|9123.6|9122.1|9124.6|9123.1|9123.2|9121.5|159
1605552900000|2020-11-16 18:55:00|9123.5|9122|9125.2|9123.7|9125.6|9124.1|9123.5|9122|223
1605553200000|2020-11-16 19:00:00|9125.1|9123.6|9125.7|9124.2|9126.7|9125.1|9125.1|9123.6|235
1605553500000|2020-11-16 19:05:00|9125.6|9124.1|9126.7|9125.2|9127.7|9126.2|9125.6|9124.1|266
1605553800000|2020-11-16 19:10:00|9126.6|9125.1|9124.9|9123.4|9128.7|9127|9124.9|9123.1|319
1605554100000|2020-11-16 19:15:00|9124.5|9123|9125.7|9124.2|9126.2|9124.4|9124.4|9122.8|204
1605554400000|2020-11-16 19:20:00|9125.6|9124.1|9126.5|9125|9127.2|9125.3|9125.4|9123.9|242
1605554700000|2020-11-16 19:25:00|9126.6|9125.1|9124.9|9123.4|9126.6|9125.1|9124.9|9123|176
1605555000000|2020-11-16 19:30:00|9125|9123.5|9125.1|9123.6|9125.9|9124.4|9124.8|9123.3|157
1605555300000|2020-11-16 19:35:00|9125.3|9123.8|9126.7|9125.2|9127.4|9125.4|9125.3|9123.8|191
1605555600000|2020-11-16 19:40:00|9126.8|9125.3|9127.3|9124.9|9127.7|9125.8|9126.7|9124.7|176
1605555900000|2020-11-16 19:45:00|9127.4|9125|9126.9|9125.4|9127.6|9126.1|9126.7|9124.8|164
1605556200000|2020-11-16 19:50:00|9127|9125.5|9127.3|9125.8|9127.5|9126|9124.8|9123.3|267
1605556500000|2020-11-16 19:55:00|9127.4|9125.9|9129.3|9127.8|9129.6|9128.1|9127.3|9125.6|325
1605556800000|2020-11-16 20:00:00|9129.4|9127.9|9129.1|9127.6|9130.5|9128.5|9127.5|9125.4|322
1605557100000|2020-11-16 20:05:00|9129|9127.5|9128.1|9126.6|9129.9|9128|9128|9126.1|177
1605557400000|2020-11-16 20:10:00|9128.6|9126.2|9129.6|9127.2|9129.7|9127.6|9128.1|9126.1|216
1605557700000|2020-11-16 20:15:00|9129.5|9127.1|9129.5|9127.1|9129.8|9127.9|9128.2|9126.2|138
1605558000000|2020-11-16 20:20:00|9129.3|9126.9|9128.8|9126.4|9129.6|9127.5|9128.1|9126.1|163
1605558300000|2020-11-16 20:25:00|9128.9|9126.5|9128.9|9126.5|9129.3|9127.5|9128.1|9126.2|166
1605558600000|2020-11-16 20:30:00|9128.8|9126.4|9128.8|9126.4|9129|9127.2|9127.9|9126.1|176
1605558900000|2020-11-16 20:35:00|9129|9126.6|9128.1|9125.7|9129.1|9127|9127.3|9125.5|143
1605559200000|2020-11-16 20:40:00|9128|9125.6|9128.5|9127|9129.5|9127.5|9127.6|9125.5|143
1605559500000|2020-11-16 20:45:00|9128.9|9126.5|9127.4|9125.9|9129.5|9127.6|9127.3|9125.4|178
1605559800000|2020-11-16 20:50:00|9127.5|9126|9127|9124.6|9127.7|9126|9125.9|9123.9|249
1605560100000|2020-11-16 20:55:00|9127.1|9124.7|9125.2|9122.8|9127.3|9125.5|9124.7|9122.6|243
1605560400000|2020-11-16 21:00:00|9125.3|9122.9|9125.6|9124.1|9126.3|9124.2|9125.1|9122.8|164
1605560700000|2020-11-16 21:05:00|9125.7|9124.2|9127.1|9124.7|9127.2|9125.1|9125.7|9123.5|106
1605561000000|2020-11-16 21:10:00|9127|9124.6|9125.9|9124.4|9127.1|9124.9|9125.7|9123.8|80
1605561300000|2020-11-16 21:15:00|9125.8|9124.3|9126|9124.5|9126.9|9124.9|9125.7|9123.8|105
1605561600000|2020-11-16 21:20:00|9126.1|9124.6|9126.2|9123.8|9126.5|9124.7|9125.1|9123.2|128
1605561900000|2020-11-16 21:25:00|9126.3|9123.9|9125.4|9123|9126.3|9124.3|9124.7|9122.8|120
1605562200000|2020-11-16 21:30:00|9125.5|9123.1|9126.3|9123.9|9126.5|9124.1|9125.2|9122.8|103
1605562500000|2020-11-16 21:35:00|9126.2|9123.8|9126.2|9123.8|9127|9124.8|9125.7|9123.7|75
1605562800000|2020-11-16 21:40:00|9126.3|9123.9|9125.7|9123.3|9126.7|9124.8|9125.4|9123.3|102
1605563100000|2020-11-16 21:45:00|9125.6|9123.2|9125.3|9122.9|9126.2|9123.9|9125|9122.8|137
1605563400000|2020-11-16 21:50:00|9125.4|9123|9125.9|9123.5|9126|9123.6|9125.2|9122.8|57
1605563700000|2020-11-16 21:55:00|9125.8|9123.4|9127.4|9124.2|9129.5|9124.5|9124.9|9122.5|242
1605564000000|2020-11-16 22:00:00|9129.4|9124.4|9129.6|9124.8|9132.9|9127.9|9129.4|9124.4|42
1605564300000|2020-11-16 22:05:00|9129.9|9124.9|9130.3|9125.3|9130.7|9126.3|9128.7|9123.9|102
1605564600000|2020-11-16 22:10:00|9130.2|9125.2|9129.5|9124.5|9130.5|9126.3|9129.1|9124.3|90
1605564900000|2020-11-16 22:15:00|9129.6|9124.6|9128.3|9125.1|9130.9|9127|9127.9|9123.6|186
1605565200000|2020-11-16 22:20:00|9128.7|9124.5|9128.2|9124.4|9129.2|9125.4|9127.2|9122.8|112
1605565500000|2020-11-16 22:25:00|9128.1|9124.2|9128.1|9123.9|9129.2|9124.8|9127.3|9123.8|79
1605565800000|2020-11-16 22:30:00|9128.2|9124.1|9128.2|9123.7|9129|9124.5|9127.2|9123.6|237
1605566100000|2020-11-16 22:35:00|9128.1|9123.6|9127.6|9123.8|9128.6|9124.4|9127.2|9123.4|175
1605566400000|2020-11-16 22:40:00|9127.8|9124|9128.2|9124|9128.6|9124.3|9127.3|9123.5|147
1605566700000|2020-11-16 22:45:00|9128.5|9123.7|9127.9|9123.5|9128.6|9124.4|9127.2|9123.1|235
1605567000000|2020-11-16 22:50:00|9127.7|9123.7|9127.3|9124|9128.6|9124.2|9127.3|9123.5|168
1605567300000|2020-11-16 22:55:00|9127.5|9124.1|9127.2|9123.7|9128|9124.3|9126.6|9123.5|294
1605567600000|2020-11-16 23:00:00|9127.3|9123.8|9125.1|9123.6|9127.5|9124.2|9125.1|9123|244
1605567900000|2020-11-16 23:05:00|9125.3|9123.8|9124.6|9122.2|9125.8|9123.8|9124.2|9121.8|201
1605568200000|2020-11-16 23:10:00|9124.5|9122.1|9125.6|9123.2|9125.7|9123.3|9123.3|9120.9|327
1605568500000|2020-11-16 23:15:00|9125.4|9123|9125.2|9122.8|9126.7|9124.3|9125.2|9122.8|174
1605568800000|2020-11-16 23:20:00|9125.3|9122.9|9125.2|9122.8|9125.6|9123.2|9124.3|9122|149
1605569100000|2020-11-16 23:25:00|9125.1|9122.7|9124.4|9122|9125.9|9123.5|9124|9121.9|203
1605569400000|2020-11-16 23:30:00|9124.5|9122.1|9123.9|9121.5|9124.6|9122.6|9123.3|9120.9|148
1605569700000|2020-11-16 23:35:00|9123.8|9121.4|9124.4|9122|9124.6|9122.2|9123.1|9121|104
1605570000000|2020-11-16 23:40:00|9124.3|9121.9|9125.3|9122.9|9125.4|9123|9124.3|9121.9|120
1605570300000|2020-11-16 23:45:00|9125.2|9122.8|9125.7|9123.3|9126.2|9123.8|9125.2|9122.8|85
1605570600000|2020-11-16 23:50:00|9125.4|9123|9124.7|9122.3|9125.8|9123.4|9124.5|9122.1|107
1605570900000|2020-11-16 23:55:00|9124.8|9122.4|9125|9122.6|9125.2|9123.1|9124.4|9122.3|97
1605571200000|2020-11-17 00:00:00|9125.1|9122.7|9122|9119.6|9125.1|9123|9121.3|9119.3|174
1605571500000|2020-11-17 00:05:00|9121.9|9119.5|9122|9119.6|9122.5|9120.2|9121.3|9119.2|157
1605571800000|2020-11-17 00:10:00|9121.9|9119.5|9122|9119.6|9122.1|9120.1|9121.1|9119.3|170
1605572100000|2020-11-17 00:15:00|9122.1|9119.7|9122|9119.6|9123|9121.1|9120.9|9118.9|215
1605572400000|2020-11-17 00:20:00|9121.9|9119.5|9121.6|9120.1|9123.2|9121.2|9121.6|9119.5|153
1605572700000|2020-11-17 00:25:00|9122|9119.6|9121.2|9118.8|9122.1|9120.2|9120.4|9118.6|117
1605573000000|2020-11-17 00:30:00|9121.1|9118.7|9121.3|9118.9|9121.6|9119.4|9120.5|9118.1|149
1605573300000|2020-11-17 00:35:00|9121.4|9119|9119.9|9118.4|9121.5|9119.1|9119.7|9118.1|190
1605573600000|2020-11-17 00:40:00|9120|9118.5|9120.4|9118|9120.8|9119|9119.9|9117.9|129
1605573900000|2020-11-17 00:45:00|9120.5|9118.1|9121.5|9120|9122|9120.1|9119.9|9118|160
1605574200000|2020-11-17 00:50:00|9122.1|9119.7|9120.4|9118|9122.5|9120.6|9120.4|9118|175
1605574500000|2020-11-17 00:55:00|9120.5|9118.1|9121|9118.6|9121.3|9119.4|9119.9|9117.9|214
1605574800000|2020-11-17 01:00:00|9121.1|9118.7|9121.1|9118.7|9122|9120|9120.2|9118.1|248
1605575100000|2020-11-17 01:05:00|9120.7|9119.2|9120.4|9118|9121.8|9119.8|9119.6|9117.7|229
1605575400000|2020-11-17 01:10:00|9120.3|9117.9|9120.2|9117.8|9120.4|9118.4|9119.2|9117.5|163
1605575700000|2020-11-17 01:15:00|9120.3|9117.9|9120.1|9117.7|9120.5|9118.8|9119.1|9117.4|232
1605576000000|2020-11-17 01:20:00|9119.3|9117.8|9120.2|9117.8|9120.3|9118.4|9119|9117.1|157
1605576300000|2020-11-17 01:25:00|9120.1|9117.7|9121.3|9118.9|9121.4|9119.3|9119.7|9117.7|119
1605576600000|2020-11-17 01:30:00|9121.4|9119|9120|9118.5|9121.7|9119.9|9119.8|9117.9|129
1605576900000|2020-11-17 01:35:00|9119.9|9118.4|9119.9|9118.4|9121.2|9119.3|9119.7|9118.2|173
1605577200000|2020-11-17 01:40:00|9120|9118.5|9120.2|9118.7|9120.4|9118.9|9119.5|9118|171
1605577500000|2020-11-17 01:45:00|9120.1|9118.6|9119|9117.5|9120.8|9118.8|9119|9117|148
1605577800000|2020-11-17 01:50:00|9119.1|9117.6|9120.8|9119.3|9121.5|9119.7|9119|9117.5|210
1605578100000|2020-11-17 01:55:00|9120.9|9119.4|9122.5|9120.1|9122.5|9120.3|9120.8|9118.7|173
1605578400000|2020-11-17 02:00:00|9122.4|9120|9120.8|9119.3|9122.5|9120.4|9120.4|9118.7|125
1605578700000|2020-11-17 02:05:00|9120.9|9119.4|9122.3|9120.8|9123.2|9121.4|9120.9|9119|195
1605579000000|2020-11-17 02:10:00|9122.4|9120.9|9121.2|9118.8|9122.9|9121|9119.9|9118.4|194
1605579300000|2020-11-17 02:15:00|9121.1|9118.7|9121.9|9120.4|9122.5|9120.8|9119.9|9118.1|175
1605579600000|2020-11-17 02:20:00|9121.8|9120.3|9121.1|9119.6|9122.2|9120.7|9120.8|9119.3|173
1605579900000|2020-11-17 02:25:00|9121.2|9119.7|9118.9|9117.4|9121.3|9119.8|9118.8|9117|147
1605580200000|2020-11-17 02:30:00|9118.8|9117.3|9120.1|9117.7|9120.1|9118.1|9118.5|9116.9|146
1605580500000|2020-11-17 02:35:00|9120|9117.6|9119|9117.5|9120|9118.4|9118.8|9117.2|80
1605580800000|2020-11-17 02:40:00|9119.1|9117.6|9118.2|9116.7|9119.1|9117.6|9118.1|9116.6|100
1605581100000|2020-11-17 02:45:00|9118.3|9116.8|9117.9|9116.4|9118.4|9116.8|9117|9115.2|157
1605581400000|2020-11-17 02:50:00|9118|9116.5|9118.3|9116.8|9118.8|9117|9117.8|9115.9|109
1605581700000|2020-11-17 02:55:00|9118.2|9116.7|9122.1|9119.7|9122.2|9119.8|9118.2|9116.2|175
1605582000000|2020-11-17 03:00:00|9122|9119.6|9120.8|9119.3|9122.6|9120.7|9120.7|9118.9|184
1605582300000|2020-11-17 03:05:00|9121.3|9119.8|9121.6|9120.1|9122|9120.1|9120|9118.2|156
1605582600000|2020-11-17 03:10:00|9121.5|9120|9122.7|9120.3|9122.7|9121|9121.3|9119.2|92
1605582900000|2020-11-17 03:15:00|9122.6|9120.2|9122.2|9120.7|9122.8|9121|9121.6|9119.8|128
1605583200000|2020-11-17 03:20:00|9122.3|9120.8|9122.2|9119.8|9122.8|9121|9121.7|9119.8|175
1605583500000|2020-11-17 03:25:00|9122.3|9119.9|9123.2|9121.7|9123.8|9121.9|9122|9119.7|124
1605583800000|2020-11-17 03:30:00|9123.6|9121.2|9122.2|9120.7|9123.7|9121.7|9122|9120.2|98
1605584100000|2020-11-17 03:35:00|9122.3|9120.8|9122.2|9120.7|9122.6|9120.9|9121.9|9120.1|62
1605584400000|2020-11-17 03:40:00|9122.7|9120.3|9122.7|9120.3|9122.8|9120.5|9120.7|9118.9|81
1605584700000|2020-11-17 03:45:00|9122.8|9120.4|9123.2|9120.8|9123.4|9121.5|9122.3|9120.2|96
1605585000000|2020-11-17 03:50:00|9123|9120.6|9124.9|9122.5|9125.1|9123|9123|9120.6|108
1605585300000|2020-11-17 03:55:00|9125|9122.6|9124.2|9121.8|9125.2|9123.1|9123.8|9121.8|116
1605585600000|2020-11-17 04:00:00|9124.3|9121.9|9125|9123.5|9125.7|9123.6|9124.3|9121.9|101
1605585900000|2020-11-17 04:05:00|9124.9|9123.4|9125|9122.6|9125.3|9123.4|9124.1|9121.9|76
1605586200000|2020-11-17 04:10:00|9124.9|9122.5|9124.1|9122.6|9125.2|9123.1|9123.7|9121.8|111
1605586500000|2020-11-17 04:15:00|9124.3|9122.8|9125|9122.6|9125.2|9123.1|9124.1|9122.3|94
1605586800000|2020-11-17 04:20:00|9125.1|9122.7|9124.1|9122.6|9125.2|9123.1|9124|9122|52
1605587100000|2020-11-17 04:25:00|9124.2|9122.7|9123.9|9122.4|9125.2|9123.2|9123.8|9121.8|92
1605587400000|2020-11-17 04:30:00|9123.8|9122.3|9124.4|9122|9124.7|9122.4|9123.5|9121.9|72
1605587700000|2020-11-17 04:35:00|9124.3|9121.9|9124.4|9122|9124.4|9122.4|9123.2|9121.5|75
1605588000000|2020-11-17 04:40:00|9124.3|9121.9|9125.5|9123.1|9125.6|9123.7|9124.1|9121.9|131
1605588300000|2020-11-17 04:45:00|9125.6|9123.2|9124.9|9122.5|9125.6|9123.3|9124.2|9122.4|85
1605588600000|2020-11-17 04:50:00|9124.8|9122.4|9123.9|9122.4|9125.3|9123.3|9123.7|9121.8|94
1605588900000|2020-11-17 04:55:00|9124.4|9122|9125.2|9122.8|9125.3|9123.3|9123.8|9121.9|73
1605589200000|2020-11-17 05:00:00|9124.8|9123.3|9124.8|9123.3|9125.3|9123.4|9124.7|9122.6|68
1605589500000|2020-11-17 05:05:00|9124.7|9123.2|9125.5|9124|9125.6|9124.1|9124.6|9122.8|67
1605589800000|2020-11-17 05:10:00|9125.4|9123.9|9125.4|9123|9125.9|9124|9124.8|9123|82
1605590100000|2020-11-17 05:15:00|9125.5|9123.1|9125.7|9124.2|9125.8|9124.3|9124.7|9122.8|110
1605590400000|2020-11-17 05:20:00|9125.8|9124.3|9126.7|9125.2|9127.7|9125.8|9125.7|9124.2|107
1605590700000|2020-11-17 05:25:00|9126.8|9125.3|9128.1|9125.7|9128.3|9126.6|9126.6|9125.1|90
1605591000000|2020-11-17 05:30:00|9127.5|9126|9125.5|9124|9128|9126|9125.4|9123.4|173
1605591300000|2020-11-17 05:35:00|9125.6|9124.1|9126|9123.6|9126.2|9124.2|9125.1|9123.4|98
1605591600000|2020-11-17 05:40:00|9125.9|9123.5|9126|9123.6|9126.4|9124.8|9125.5|9123.5|134
1605591900000|2020-11-17 05:45:00|9126.1|9123.7|9124.8|9123.3|9126.4|9124.5|9124.8|9123.3|105
1605592200000|2020-11-17 05:50:00|9124.7|9123.2|9125.2|9122.8|9125.4|9123.5|9123.7|9121.8|132
1605592500000|2020-11-17 05:55:00|9125.1|9122.7|9126.1|9123.7|9127.7|9125.9|9124.6|9122.7|158
1605592800000|2020-11-17 06:00:00|9126.2|9123.8|9126.5|9125|9126.6|9125|9125.3|9123.6|158
1605593100000|2020-11-17 06:05:00|9126.4|9124.9|9129.1|9127.6|9129.2|9127.6|9125.9|9124|145
1605593400000|2020-11-17 06:10:00|9128.8|9127.3|9126.6|9125.1|9129.3|9127.6|9126.5|9124.7|218
1605593700000|2020-11-17 06:15:00|9126.7|9125.2|9126.5|9125|9127.2|9125.5|9125.7|9124.2|124
1605594000000|2020-11-17 06:20:00|9126.4|9124.9|9124.6|9122.2|9126.5|9125|9124.2|9122.1|110
1605594300000|2020-11-17 06:25:00|9124.2|9122.7|9123.4|9121.9|9124.7|9122.7|9123.3|9121.8|97
1605594600000|2020-11-17 06:30:00|9123.9|9122.4|9123.4|9121.9|9124.6|9123.1|9123|9121.4|119
1605594900000|2020-11-17 06:35:00|9123.5|9122|9124.8|9123.3|9124.9|9123.4|9123.4|9121.8|176
1605595200000|2020-11-17 06:40:00|9124.7|9123.2|9124.2|9122.7|9125.4|9123.7|9124.1|9122.1|99
1605595500000|2020-11-17 06:45:00|9124.3|9122.8|9123.4|9121.9|9124.3|9122.8|9123.3|9121.7|111
1605595800000|2020-11-17 06:50:00|9123.5|9122|9123.1|9121.6|9124.9|9123|9122.5|9121|188
1605596100000|2020-11-17 06:55:00|9123.2|9121.7|9124.5|9122.1|9124.9|9123.3|9122.8|9121.2|176
1605596400000|2020-11-17 07:00:00|9124|9121.6|9121.5|9120|9124|9122.1|9120.8|9119.1|221
1605596700000|2020-11-17 07:05:00|9121.6|9120.1|9120.5|9119|9122.2|9120.2|9119.3|9117.8|167
1605597000000|2020-11-17 07:10:00|9120.4|9118.9|9119.3|9117.8|9121.1|9119.6|9119.3|9117.8|166
1605597300000|2020-11-17 07:15:00|9119.4|9117.9|9122.4|9120.9|9122.4|9120.9|9119.3|9117.6|223
1605597600000|2020-11-17 07:20:00|9122.3|9120.8|9127.3|9125.8|9129.8|9127.9|9122.3|9120.8|363
1605597900000|2020-11-17 07:25:00|9127.2|9125.7|9126.3|9124.8|9128|9126.2|9125.6|9123.6|341
1605598200000|2020-11-17 07:30:00|9126.4|9124.9|9127.5|9126|9127.8|9126.3|9125.4|9123.7|212
1605598500000|2020-11-17 07:35:00|9127.6|9126.1|9127.7|9126.2|9128.3|9126.8|9126.7|9125|281
1605598800000|2020-11-17 07:40:00|9127.8|9126.3|9126.5|9125|9128.2|9126.7|9126.3|9124.8|165
1605599100000|2020-11-17 07:45:00|9126.4|9124.9|9124.2|9122.7|9126.6|9125.1|9124.1|9122.6|296
1605599400000|2020-11-17 07:50:00|9124.3|9122.8|9124|9122.5|9124.9|9122.9|9121.9|9120.3|240
1605599700000|2020-11-17 07:55:00|9124.1|9122.6|9127.9|9126.4|9128.4|9126.5|9124|9122.5|319
1605600000000|2020-11-17 08:00:00|9128|9126.5|9124.8|9123.3|9128.8|9127.3|9124.7|9122.9|465
1605600300000|2020-11-17 08:05:00|9124.7|9123.2|9127.5|9126|9128|9126.5|9123.5|9122|556
1605600600000|2020-11-17 08:10:00|9127.6|9126.1|9121.3|9119.8|9128.1|9126.6|9121|9119.5|519
1605600900000|2020-11-17 08:15:00|9121.4|9119.9|9122.4|9120.9|9122.5|9121|9118.3|9116.5|547
1605601200000|2020-11-17 08:20:00|9122.3|9120.8|9121.6|9120.1|9122.8|9120.9|9120.6|9118.8|342
1605601500000|2020-11-17 08:25:00|9121.5|9120|9123.1|9121.6|9123.3|9121.8|9120.8|9119.2|375
1605601800000|2020-11-17 08:30:00|9123|9121.5|9119|9117.5|9123|9121.5|9118.4|9116.9|319
1605602100000|2020-11-17 08:35:00|9118.9|9117.4|9110.8|9109.3|9119|9117.5|9110.7|9109.1|476
1605602400000|2020-11-17 08:40:00|9110.7|9109.2|9113.4|9111.9|9116.1|9114.6|9109.7|9107.7|484
1605602700000|2020-11-17 08:45:00|9113.3|9111.8|9115.1|9113.6|9116.3|9114.8|9113|9111.5|446
1605603000000|2020-11-17 08:50:00|9115|9113.5|9111.9|9110.4|9115.2|9113.5|9111.1|9109.6|502
1605603300000|2020-11-17 08:55:00|9111.8|9110.3|9101.6|9100.1|9111.9|9110.4|9100.4|9098.6|640
1605603600000|2020-11-17 09:00:00|9101.7|9100.2|9105.6|9104.1|9105.9|9104.4|9101.1|9099.6|518
1605603900000|2020-11-17 09:05:00|9105.5|9104|9106.3|9104.8|9108.7|9106.8|9105.5|9104|456
1605604200000|2020-11-17 09:10:00|9106.4|9104.9|9103.1|9101.6|9106.9|9105|9100.1|9098.6|440
1605604500000|2020-11-17 09:15:00|9103|9101.5|9104.1|9102.6|9104.3|9102.6|9101.6|9100.1|390
1605604800000|2020-11-17 09:20:00|9104.2|9102.7|9111.4|9109.9|9112.1|9110.1|9102.3|9100.8|584
1605605100000|2020-11-17 09:25:00|9111.6|9110.1|9113.8|9112.3|9117.1|9115.4|9111.4|9109.5|459
1605605400000|2020-11-17 09:30:00|9113.9|9112.4|9110.2|9108.7|9114.8|9113.3|9109.5|9108|336
1605605700000|2020-11-17 09:35:00|9110.3|9108.8|9104.9|9103.4|9110.7|9108.8|9103|9101.5|405
1605606000000|2020-11-17 09:40:00|9104.8|9103.3|9105.7|9104.2|9107.9|9106.2|9103.6|9102.1|329
1605606300000|2020-11-17 09:45:00|9105.8|9104.3|9106.4|9104.9|9107.6|9106.1|9104.8|9103.1|351
1605606600000|2020-11-17 09:50:00|9106.2|9104.7|9108.3|9106.8|9109.6|9107.9|9105.4|9103.6|399
1605606900000|2020-11-17 09:55:00|9108.4|9106.9|9107.4|9105.9|9109|9107.5|9105.9|9104.3|341
1605607200000|2020-11-17 10:00:00|9107.2|9105.7|9102.5|9101|9107.5|9106|9102.3|9100.8|370
1605607500000|2020-11-17 10:05:00|9102.4|9100.9|9104.3|9102.8|9107.2|9105.7|9102.4|9100.9|353
1605607800000|2020-11-17 10:10:00|9104.4|9102.9|9105.9|9104.4|9106.3|9104.8|9104.1|9102.6|275
1605608100000|2020-11-17 10:15:00|9105.8|9104.3|9105.1|9103.6|9107.8|9106.3|9104.9|9103.4|247
1605608400000|2020-11-17 10:20:00|9105|9103.5|9104.2|9102.7|9107.2|9105.3|9104.2|9102.6|409
1605608700000|2020-11-17 10:25:00|9105|9102.6|9106.5|9105|9107.7|9106.2|9104|9102.5|385
1605609000000|2020-11-17 10:30:00|9106.6|9105.1|9105.4|9103.9|9107.3|9105.3|9103.9|9102.4|293
1605609300000|2020-11-17 10:35:00|9105.3|9103.8|9105.9|9104.4|9107.3|9105.4|9104.6|9103.1|280
1605609600000|2020-11-17 10:40:00|9105.8|9104.3|9102.8|9101.3|9106|9104.5|9100.6|9099.1|364
1605609900000|2020-11-17 10:45:00|9102.9|9101.4|9102.5|9101|9104.2|9102.3|9101.6|9099.6|287
1605610200000|2020-11-17 10:50:00|9102.4|9100.9|9103.7|9102.2|9103.9|9102.3|9101.5|9100|300
1605610500000|2020-11-17 10:55:00|9103.6|9102.1|9101.2|9098.8|9104.2|9102.7|9099.4|9097|367
1605610800000|2020-11-17 11:00:00|9101.3|9098.9|9100.8|9099.3|9102.2|9100.7|9100.1|9098.4|458
1605611100000|2020-11-17 11:05:00|9101.2|9098.8|9100|9098.5|9101.8|9100.3|9099.4|9097.9|304
1605611400000|2020-11-17 11:10:00|9100.1|9098.6|9094.9|9093.4|9103.5|9101.9|9094.9|9092.9|378
1605611700000|2020-11-17 11:15:00|9094.8|9093.3|9094.4|9092.9|9095.4|9093.9|9092.1|9090.6|480
1605612000000|2020-11-17 11:20:00|9094.3|9092.8|9099.3|9097.8|9099.8|9098.3|9093.7|9092.2|442
1605612300000|2020-11-17 11:25:00|9099.4|9097.9|9101.8|9100.3|9102.8|9101.3|9099.1|9097.6|400
1605612600000|2020-11-17 11:30:00|9102|9100.5|9101.2|9099.7|9102.7|9101.2|9099.2|9097.7|390
1605612900000|2020-11-17 11:35:00|9101.1|9099.6|9103.1|9101.6|9103.1|9101.6|9099.6|9098.1|270
1605613200000|2020-11-17 11:40:00|9103|9101.5|9104.3|9102.8|9105.3|9103.5|9102.7|9101|345
1605613500000|2020-11-17 11:45:00|9104.2|9102.7|9102.5|9100.1|9104.3|9102.8|9101.9|9100|208
1605613800000|2020-11-17 11:50:00|9102.4|9100|9103|9100.6|9103.7|9102.2|9101.4|9099.9|237
1605614100000|2020-11-17 11:55:00|9103.2|9100.8|9101.6|9100.1|9103.8|9102.3|9101.4|9099.9|320
1605614400000|2020-11-17 12:00:00|9101.8|9100.3|9103.5|9102|9104.1|9102.6|9100.8|9099.3|351
1605614700000|2020-11-17 12:05:00|9103.6|9102.1|9104.9|9103.4|9105.5|9104|9102.5|9101|352
1605615000000|2020-11-17 12:10:00|9105|9103.5|9104.7|9103.2|9105.7|9104.2|9104.1|9102.6|275
1605615300000|2020-11-17 12:15:00|9104.6|9103.1|9103.4|9101.9|9105.6|9104.1|9102.6|9101.1|272
1605615600000|2020-11-17 12:20:00|9103.5|9102|9105|9103.5|9105.4|9103.9|9099.7|9098.2|322
1605615900000|2020-11-17 12:25:00|9104.9|9103.4|9105.7|9104.2|9106.8|9105.3|9104.5|9103|315
1605616200000|2020-11-17 12:30:00|9105.6|9104.1|9108.4|9106.9|9109.4|9107.9|9104.9|9103.4|212
1605616500000|2020-11-17 12:35:00|9108.5|9107|9107.8|9105.4|9108.8|9107.3|9105.9|9104.4|339
1605616800000|2020-11-17 12:40:00|9107.7|9105.3|9111.6|9110.1|9111.6|9110.1|9107.4|9105.3|394
1605617100000|2020-11-17 12:45:00|9111.7|9110.2|9113.6|9112.1|9114.1|9112.6|9111.3|9109.8|243
1605617400000|2020-11-17 12:50:00|9113.5|9112|9107.4|9105.9|9113.5|9112|9107.4|9105.9|408
1605617700000|2020-11-17 12:55:00|9107.3|9105.8|9104.9|9103.4|9107.6|9105.9|9104.7|9103.2|498
1605618000000|2020-11-17 13:00:00|9104.6|9103.1|9105.2|9103.7|9105.6|9104.1|9103.3|9101.8|397
1605618300000|2020-11-17 13:05:00|9105.1|9103.6|9105.2|9103.7|9106.7|9105.2|9102.6|9101.1|419
1605618600000|2020-11-17 13:10:00|9105.1|9103.6|9103.1|9101.6|9105.4|9103.9|9102.8|9101.3|293
1605618900000|2020-11-17 13:15:00|9102.8|9101.3|9100.9|9099.4|9104.3|9102.8|9100|9098.5|351
1605619200000|2020-11-17 13:20:00|9100.8|9099.3|9100.9|9099.4|9103|9101.5|9099.6|9098.1|394
1605619500000|2020-11-17 13:25:00|9101|9099.5|9102.5|9099.6|9102.9|9100.5|9098.5|9096.2|362
1605619800000|2020-11-17 13:30:00|9102.4|9099.8|9100.7|9099.2|9102.8|9100.4|9097.5|9095.3|651
1605620100000|2020-11-17 13:35:00|9100.8|9099.3|9096.7|9095.2|9104.1|9102.6|9096.5|9095|593
1605620400000|2020-11-17 13:40:00|9096.8|9095.3|9093.7|9092.2|9097.2|9095.5|9092.2|9090.7|461
1605620700000|2020-11-17 13:45:00|9093.6|9092.1|9090|9088.5|9094|9092.5|9089.4|9087.7|533
1605621000000|2020-11-17 13:50:00|9090.1|9088.6|9091.6|9090.1|9092.1|9090.6|9089|9087.4|472
1605621300000|2020-11-17 13:55:00|9091.5|9090|9094.4|9092.9|9095.4|9093.9|9090.1|9088.6|438
1605621600000|2020-11-17 14:00:00|9094.7|9093.2|9096.2|9093.8|9097.8|9096.3|9093.2|9091.7|470
1605621900000|2020-11-17 14:05:00|9095.6|9094.1|9094.4|9092|9096.2|9094.3|9093|9091.1|406
1605622200000|2020-11-17 14:10:00|9094.2|9092.7|9098|9095.6|9099.3|9097.6|9093.9|9092|384
1605622500000|2020-11-17 14:15:00|9097.9|9095.5|9096.9|9095.4|9101.4|9099.5|9096.8|9095.3|346
1605622800000|2020-11-17 14:20:00|9096.7|9095.2|9099.3|9097.8|9101.2|9099.7|9096.2|9094.7|476
1605623100000|2020-11-17 14:25:00|9099.2|9097.7|9098.9|9097.4|9099.6|9098.1|9096.7|9094.9|412
1605623400000|2020-11-17 14:30:00|9098.7|9097.2|9099|9097.5|9100.1|9098.5|9095.8|9094.3|520
1605623700000|2020-11-17 14:35:00|9098.8|9097.3|9098.5|9097|9102.2|9100.5|9097.5|9095.8|543
1605624000000|2020-11-17 14:40:00|9098.4|9096.9|9100.2|9098.7|9100.2|9098.7|9095.9|9093.9|420
1605624300000|2020-11-17 14:45:00|9100.1|9098.6|9100.5|9099|9102.6|9101.1|9099.3|9097.2|637
1605624600000|2020-11-17 14:50:00|9100.4|9098.9|9103.7|9102.2|9103.9|9102.4|9099.5|9097.9|481
1605624900000|2020-11-17 14:55:00|9103.8|9102.3|9103.4|9101.9|9106.4|9104.4|9103|9101|426
1605625200000|2020-11-17 15:00:00|9103.3|9101.8|9108.4|9106.9|9109|9107.5|9103.3|9101.8|465
1605625500000|2020-11-17 15:05:00|9108.3|9106.8|9109.4|9107.9|9110|9108.2|9105.4|9103.6|555
1605625800000|2020-11-17 15:10:00|9109.1|9107.6|9106.9|9105.4|9110.2|9108.3|9105.7|9104.2|392
1605626100000|2020-11-17 15:15:00|9106.8|9105.3|9109.7|9108.2|9110.3|9108.4|9105.7|9104.2|442
1605626400000|2020-11-17 15:20:00|9109.6|9108.1|9107.4|9105.9|9111.4|9109.8|9106|9104.2|561
1605626700000|2020-11-17 15:25:00|9107.3|9105.8|9110.1|9108.6|9110.6|9108.9|9107|9105.5|402
1605627000000|2020-11-17 15:30:00|9110.5|9108.1|9114.2|9112.7|9115.6|9114.1|9109.4|9107.8|516
1605627300000|2020-11-17 15:35:00|9114.1|9112.6|9115.4|9113|9116.7|9115|9112.2|9110.7|450
1605627600000|2020-11-17 15:40:00|9115.3|9112.9|9110.4|9108.9|9115.3|9113|9109.9|9108|446
1605627900000|2020-11-17 15:45:00|9110.3|9108.8|9104.3|9102.8|9111.9|9110.4|9104.2|9102.7|445
1605628200000|2020-11-17 15:50:00|9104.4|9102.9|9104.4|9102.9|9107.7|9105.8|9102|9100.3|608
1605628500000|2020-11-17 15:55:00|9104.3|9102.8|9106.5|9105|9108.3|9106.8|9104.3|9102.8|450
1605628800000|2020-11-17 16:00:00|9106.6|9105.1|9109.2|9107.7|9110.3|9108.4|9105.7|9104.2|492
1605629100000|2020-11-17 16:05:00|9109.1|9107.6|9109.3|9107.8|9111.8|9110.3|9108.4|9106.5|470
1605629400000|2020-11-17 16:10:00|9109|9107.5|9107.1|9105.6|9110.2|9108.4|9105.5|9103.6|386
1605629700000|2020-11-17 16:15:00|9107.2|9105.7|9112|9110.5|9112|9110.5|9106.9|9105.4|367
1605630000000|2020-11-17 16:20:00|9111.7|9110.2|9112.9|9111.4|9114.2|9112.6|9111.4|9109.5|304
1605630300000|2020-11-17 16:25:00|9112.6|9111.1|9109.5|9108|9115|9113.1|9109.4|9107.8|425
1605630600000|2020-11-17 16:30:00|9109.9|9107.5|9107.9|9106.4|9111.9|9109.9|9107.8|9105.9|448
1605630900000|2020-11-17 16:35:00|9107.8|9106.3|9109.6|9108.1|9111.1|9109.5|9107.8|9106.3|349
1605631200000|2020-11-17 16:40:00|9109.5|9108|9109.9|9108.4|9111.8|9110|9109|9106.9|341
1605631500000|2020-11-17 16:45:00|9109.8|9108.3|9110.1|9107.7|9111.4|9109.7|9108.6|9107.1|410
1605631800000|2020-11-17 16:50:00|9110|9107.6|9108.8|9107.3|9110.4|9108.9|9108.2|9106.3|304
1605632100000|2020-11-17 16:55:00|9108.9|9107.4|9110.4|9108.9|9112.2|9110.2|9108.9|9106.9|298
1605632400000|2020-11-17 17:00:00|9110.3|9108.8|9110.9|9109.4|9112.9|9111.4|9109.8|9108.3|284
1605632700000|2020-11-17 17:05:00|9110.8|9109.3|9109.7|9108.2|9111.2|9109.7|9109.6|9107.8|223
1605633000000|2020-11-17 17:10:00|9109.6|9108.1|9109.6|9108.1|9112|9110.5|9109.2|9107.7|359
1605633300000|2020-11-17 17:15:00|9109.7|9108.2|9108.9|9107.4|9109.8|9108.3|9108.1|9106.6|224
1605633600000|2020-11-17 17:20:00|9109|9107.5|9109.4|9107.9|9109.9|9108.3|9108.7|9106.9|203
1605633900000|2020-11-17 17:25:00|9109.5|9108|9110.4|9108.9|9110.5|9109|9108|9106.5|244
1605634200000|2020-11-17 17:30:00|9110.5|9109|9107.3|9105.8|9111.5|9110|9107.2|9105.7|257
1605634500000|2020-11-17 17:35:00|9107.4|9105.9|9106.5|9105|9108.7|9107.2|9106.2|9104.4|242
1605634800000|2020-11-17 17:40:00|9106.4|9104.9|9107.1|9105.6|9107.4|9105.9|9106.4|9104.9|218
1605635100000|2020-11-17 17:45:00|9107.2|9105.7|9108.3|9106.8|9108.6|9107.1|9106.5|9104.6|209
1605635400000|2020-11-17 17:50:00|9108.4|9106.9|9107.4|9105.9|9108.8|9107.3|9107.1|9105.6|170
1605635700000|2020-11-17 17:55:00|9107.5|9106|9107.4|9105.9|9107.6|9106.1|9106.6|9105.1|192
1605636000000|2020-11-17 18:00:00|9107.6|9106.1|9106.3|9104.8|9107.7|9106.2|9105.8|9104.3|241
1605636300000|2020-11-17 18:05:00|9106.4|9104.9|9105.6|9104.1|9106.5|9105|9104.9|9103.4|224
1605636600000|2020-11-17 18:10:00|9105.7|9104.2|9106.1|9104.6|9106.9|9104.9|9104.8|9103.1|277
1605636900000|2020-11-17 18:15:00|9106.2|9104.7|9105.4|9103.9|9106.9|9104.9|9104.8|9103.3|186
1605637200000|2020-11-17 18:20:00|9105.3|9103.8|9106.2|9104.7|9107.1|9105.1|9105.3|9103.6|235
1605637500000|2020-11-17 18:25:00|9106.1|9104.6|9107.7|9105.3|9107.7|9106.2|9105.9|9104.4|150
1605637800000|2020-11-17 18:30:00|9107.2|9105.7|9106.2|9104.7|9107.8|9106.1|9105.9|9104.2|151
1605638100000|2020-11-17 18:35:00|9106.3|9104.8|9106.1|9104.6|9106.9|9105.3|9105.5|9103.9|166
1605638400000|2020-11-17 18:40:00|9106.2|9104.7|9106.9|9105.4|9107|9105.5|9105.5|9103.6|155
1605638700000|2020-11-17 18:45:00|9106.8|9105.3|9105.6|9104.1|9107.8|9106.3|9105.4|9103.9|231
1605639000000|2020-11-17 18:50:00|9105.7|9104.2|9105.5|9104|9106.1|9104.5|9104.7|9103.1|167
1605639300000|2020-11-17 18:55:00|9105.6|9104.1|9104.8|9103.3|9105.8|9104.3|9104|9102.5|162
1605639600000|2020-11-17 19:00:00|9104.7|9103.2|9105.8|9104.3|9106.7|9104.7|9104.1|9102.3|248
1605639900000|2020-11-17 19:05:00|9105.7|9104.2|9106.2|9104.7|9106.9|9105|9105.7|9103.7|126
1605640200000|2020-11-17 19:10:00|9106.3|9104.8|9105.1|9103.6|9107.9|9106.3|9104.5|9102.6|172
1605640500000|2020-11-17 19:15:00|9105.2|9103.7|9105.7|9104.2|9106.2|9104.6|9105|9103.5|155
1605640800000|2020-11-17 19:20:00|9105.8|9104.3|9106.8|9105.3|9107.1|9105.6|9105.6|9103.9|149
1605641100000|2020-11-17 19:25:00|9106.9|9105.4|9107.2|9105.7|9107.6|9106.1|9106.6|9105.1|126
1605641400000|2020-11-17 19:30:00|9107.1|9105.6|9107.8|9105.4|9108.1|9106.2|9106.6|9105.1|123
1605641700000|2020-11-17 19:35:00|9107.4|9105.9|9107.9|9105.5|9107.9|9106|9107.2|9105.1|113
1605642000000|2020-11-17 19:40:00|9107.8|9105.4|9108.5|9106.1|9108.6|9106.6|9107.2|9105.3|114
1605642300000|2020-11-17 19:45:00|9108.6|9106.2|9108.3|9105.9|9108.7|9106.5|9107.6|9105.5|106
1605642600000|2020-11-17 19:50:00|9107.9|9105.5|9108.3|9105.9|9108.8|9106.4|9107.2|9105.1|147
1605642900000|2020-11-17 19:55:00|9108.2|9105.8|9107|9105.5|9108.8|9106.5|9106.7|9104.6|222
1605643200000|2020-11-17 20:00:00|9106.9|9105.4|9108.4|9106|9108.8|9106.7|9106.9|9104.9|151
1605643500000|2020-11-17 20:05:00|9108.5|9106.1|9109.2|9106.8|9109.3|9107.4|9107.6|9105.2|184
1605643800000|2020-11-17 20:10:00|9109.1|9106.7|9109.4|9107|9110|9108.1|9108.6|9106.2|158
1605644100000|2020-11-17 20:15:00|9109.3|9106.9|9108.2|9106.7|9109.4|9107.1|9107.7|9105.5|154
1605644400000|2020-11-17 20:20:00|9108.4|9106.9|9109.7|9108.2|9110.7|9108.7|9108.3|9106.3|241
1605644700000|2020-11-17 20:25:00|9110.2|9107.8|9108.9|9107.4|9110.3|9108.1|9108.4|9106.5|231
1605645000000|2020-11-17 20:30:00|9109|9107.5|9109.2|9106.8|9109.7|9107.7|9108.4|9106.3|163
1605645300000|2020-11-17 20:35:00|9109.1|9106.7|9109|9106.6|9109.3|9107.3|9108|9105.9|151
1605645600000|2020-11-17 20:40:00|9108.5|9107|9109.5|9108|9109.8|9108|9108.1|9105.8|209
1605645900000|2020-11-17 20:45:00|9109.4|9107.9|9110.3|9108.8|9111.4|9109.4|9109.3|9107.4|216
1605646200000|2020-11-17 20:50:00|9110.4|9108.9|9110.2|9108.7|9111.8|9109.8|9109.7|9107.7|227
1605646500000|2020-11-17 20:55:00|9110.1|9108.6|9111.2|9108.8|9111.5|9109.5|9109.6|9107.5|238
1605646800000|2020-11-17 21:00:00|9110.8|9109.3|9110.6|9108.2|9111.8|9109.4|9110|9107.7|229
1605647100000|2020-11-17 21:05:00|9110.5|9108.1|9110.4|9108|9110.7|9108.7|9109.9|9107.9|133
1605647400000|2020-11-17 21:10:00|9110|9108.5|9110.6|9108.2|9110.8|9108.7|9109.9|9107.9|132
1605647700000|2020-11-17 21:15:00|9110.5|9108.1|9113.2|9110.8|9113.3|9111.2|9110.4|9108|142
1605648000000|2020-11-17 21:20:00|9113.1|9110.7|9113.2|9110.8|9113.6|9111.6|9112.1|9110.1|112
1605648300000|2020-11-17 21:25:00|9113.3|9110.9|9112.8|9110.4|9113.4|9111.3|9112.2|9110|194
1605648600000|2020-11-17 21:30:00|9112.4|9110.9|9113.3|9110.9|9113.5|9111.1|9112.2|9110.1|88
1605648900000|2020-11-17 21:35:00|9113.4|9111|9113|9110.6|9113.4|9111.3|9112.5|9110.3|96
1605649200000|2020-11-17 21:40:00|9113.1|9110.7|9113.4|9111|9113.4|9111.4|9112.4|9110.3|88
1605649500000|2020-11-17 21:45:00|9113.3|9110.9|9113.7|9111.3|9114.1|9111.7|9113.1|9110.7|94
1605649800000|2020-11-17 21:50:00|9113.6|9111.2|9116.8|9114.4|9117.7|9115.3|9112.7|9110.3|181
1605650100000|2020-11-17 21:55:00|9116.9|9114.5|9117.6|9112.6|9118.1|9114.6|9115.8|9112.6|192
1605650400000|2020-11-17 22:00:00|9117.5|9112.5|9115.4|9112.4|9119.7|9115.4|9115.4|9112.1|57
1605650700000|2020-11-17 22:05:00|9117.1|9112.1|9116.1|9112.8|9117.3|9113.6|9115|9111.5|137
1605651000000|2020-11-17 22:10:00|9117.4|9112.4|9115.4|9111.9|9117.5|9113.6|9115.2|9111.4|152
1605651300000|2020-11-17 22:15:00|9115.3|9112|9115.9|9112.1|9116.6|9112.5|9114.8|9111.5|159
1605651600000|2020-11-17 22:20:00|9116|9112.2|9115.5|9112.6|9117.9|9113.2|9115.3|9111.6|159
1605651900000|2020-11-17 22:25:00|9115.7|9112.5|9116.7|9112.2|9117.1|9113.1|9115.1|9111.7|166
1605652200000|2020-11-17 22:30:00|9116.8|9112|9115.6|9112|9117.2|9112.9|9115|9111.6|226
1605652500000|2020-11-17 22:35:00|9115.7|9112.1|9115.8|9112.4|9116.3|9112.9|9115.2|9112|276
1605652800000|2020-11-17 22:40:00|9115.7|9112.5|9115.6|9112.1|9116.5|9113.1|9115.1|9111.7|218
1605653100000|2020-11-17 22:45:00|9115.5|9111.6|9116|9112.3|9116.2|9112.6|9114.9|9111.6|293
1605653400000|2020-11-17 22:50:00|9115.8|9112.2|9115.1|9112.2|9116.4|9112.6|9114.6|9111.3|314
1605653700000|2020-11-17 22:55:00|9115.3|9112.3|9115.1|9112|9115.8|9112.6|9114.3|9111.9|461
1605654000000|2020-11-17 23:00:00|9115|9111.5|9114.6|9112.2|9115.7|9113.3|9113.7|9110.3|354
1605654300000|2020-11-17 23:05:00|9114.5|9112.1|9114.9|9112.5|9115.4|9113|9114.5|9112.1|164
1605654600000|2020-11-17 23:10:00|9114.6|9112.2|9115|9112.6|9115.5|9113.1|9114.5|9112.1|118
1605654900000|2020-11-17 23:15:00|9114.9|9112.5|9115.1|9112.7|9115.6|9113.3|9114.5|9112.5|140
1605655200000|2020-11-17 23:20:00|9115|9112.6|9115.7|9113.3|9115.9|9113.5|9114.6|9112.2|137
1605655500000|2020-11-17 23:25:00|9115.8|9113.4|9115.5|9113.1|9116.6|9114.2|9115.5|9113.1|135
1605655800000|2020-11-17 23:30:00|9115.6|9113.2|9115|9112.6|9115.8|9113.5|9114.8|9112.4|134
1605656100000|2020-11-17 23:35:00|9114.8|9112.4|9114.9|9112.5|9115.4|9113|9114.8|9112.4|67
1605656400000|2020-11-17 23:40:00|9115|9112.6|9114.7|9112.3|9115.1|9112.8|9114.2|9111.9|79
1605656700000|2020-11-17 23:45:00|9114.6|9112.2|9114.5|9112.1|9114.9|9112.5|9113.8|9111.8|91
1605657000000|2020-11-17 23:50:00|9114.4|9112|9114.3|9111.9|9114.9|9112.5|9114.2|9111.8|68
1605657300000|2020-11-17 23:55:00|9114.2|9111.8|9114.8|9112.4|9114.9|9112.5|9113.9|9111.7|90
1605657600000|2020-11-18 00:00:00|9114.6|9112.2|9111.9|9110.4|9114.6|9112.4|9111.8|9109.6|179
1605657900000|2020-11-18 00:05:00|9112.3|9109.9|9113.8|9111.4|9113.9|9111.6|9112.1|9109.9|153
1605658200000|2020-11-18 00:10:00|9113.9|9111.5|9114.1|9111.7|9114.7|9112.3|9112.8|9110.9|151
1605658500000|2020-11-18 00:15:00|9114.2|9111.8|9114.9|9112.5|9115.1|9113.1|9113.5|9111.5|112
1605658800000|2020-11-18 00:20:00|9115|9112.6|9114.9|9112.5|9115.1|9113.2|9113.9|9111.9|132
1605659100000|2020-11-18 00:25:00|9115|9112.6|9114.7|9112.3|9115.3|9113.2|9113.9|9111.9|147
1605659400000|2020-11-18 00:30:00|9114.6|9112.2|9113|9110.6|9115.1|9113.2|9112.6|9110.6|175
1605659700000|2020-11-18 00:35:00|9113.1|9110.7|9115.6|9113.2|9115.9|9113.8|9113|9110.6|143
1605660000000|2020-11-18 00:40:00|9115.7|9113.3|9117.5|9115.1|9118|9116.1|9115.5|9113.1|143
1605660300000|2020-11-18 00:45:00|9117.8|9115.4|9117.5|9115.1|9118|9116.2|9117|9114.8|107
1605660600000|2020-11-18 00:50:00|9117.4|9115|9114.9|9112.5|9117.5|9115.1|9114.8|9112.4|103
1605660900000|2020-11-18 00:55:00|9115.3|9112.9|9114.6|9113.1|9115.9|9113.5|9114.4|9112|150
1605661200000|2020-11-18 01:00:00|9114.7|9113.2|9118.2|9115.8|9118.4|9116|9114.6|9112.6|235
1605661500000|2020-11-18 01:05:00|9118.1|9115.7|9118.2|9115.8|9119.1|9117|9117.1|9114.9|162
1605661800000|2020-11-18 01:10:00|9118.3|9115.9|9118.8|9116.4|9119.2|9117.1|9117.3|9115.4|204
1605662100000|2020-11-18 01:15:00|9118.7|9116.3|9118.3|9115.9|9118.7|9116.3|9117.3|9115.4|136
1605662400000|2020-11-18 01:20:00|9118.7|9116.3|9117.9|9115.5|9118.8|9116.6|9116.6|9114.7|143
1605662700000|2020-11-18 01:25:00|9118.1|9115.7|9117.6|9115.2|9118.8|9116.9|9117.1|9115|185
1605663000000|2020-11-18 01:30:00|9117.2|9115.7|9117.6|9115.2|9118.1|9116.1|9117.1|9114.9|125
1605663300000|2020-11-18 01:35:00|9117.7|9115.3|9118|9115.6|9118|9115.6|9117|9115.1|107
1605663600000|2020-11-18 01:40:00|9118.4|9116|9120.2|9117.8|9121|9118.7|9118.4|9116|162
1605663900000|2020-11-18 01:45:00|9120.1|9117.7|9117.5|9115.1|9120.2|9118.3|9116.7|9114.5|214
1605664200000|2020-11-18 01:50:00|9117.6|9115.2|9116.6|9114.2|9117.7|9115.8|9116.3|9114.1|220
1605664500000|2020-11-18 01:55:00|9116.5|9114.1|9115.2|9112.8|9116.7|9114.3|9115.2|9112.8|174
1605664800000|2020-11-18 02:00:00|9115.4|9113|9115|9112.6|9115.9|9113.7|9113.6|9111.7|227
1605665100000|2020-11-18 02:05:00|9114.9|9112.5|9114.9|9112.5|9115.7|9113.4|9114.5|9112.1|89
1605665400000|2020-11-18 02:10:00|9115|9112.6|9115.1|9112.7|9115.6|9113.7|9114.6|9112.5|97
1605665700000|2020-11-18 02:15:00|9115|9112.6|9114.1|9111.7|9115.1|9113.1|9113.4|9111.4|125
1605666000000|2020-11-18 02:20:00|9114|9111.6|9114.1|9111.7|9114.2|9112.2|9113.2|9111.2|103
1605666300000|2020-11-18 02:25:00|9114|9111.6|9114|9111.6|9114.8|9112.8|9113.5|9111.5|122
1605666600000|2020-11-18 02:30:00|9114.1|9111.7|9113|9111.5|9114.1|9112.3|9112.5|9110.6|155
1605666900000|2020-11-18 02:35:00|9112.9|9111.4|9114.1|9111.7|9114.7|9112.8|9112.9|9110.9|145
1605667200000|2020-11-18 02:40:00|9114|9111.6|9114.2|9112.7|9114.8|9112.8|9113.6|9111.6|169
1605667500000|2020-11-18 02:45:00|9114.7|9112.3|9113.6|9112.1|9114.7|9112.7|9113.5|9111.6|113
1605667800000|2020-11-18 02:50:00|9113.7|9112.2|9112.9|9111.4|9114.1|9112.2|9112.9|9111|82
1605668100000|2020-11-18 02:55:00|9113.1|9111.6|9114|9111.6|9114|9111.9|9112.8|9110.9|116
1605668400000|2020-11-18 03:00:00|9113.9|9111.5|9115.6|9113.2|9115.9|9113.5|9113.6|9111.4|170
1605668700000|2020-11-18 03:05:00|9115.7|9113.3|9116.5|9114.1|9116.6|9114.6|9115.5|9113.1|102
1605669000000|2020-11-18 03:10:00|9116.6|9114.2|9115.8|9113.4|9116.6|9114.2|9115.3|9113.2|97
1605669300000|2020-11-18 03:15:00|9115.9|9113.5|9115.8|9113.4|9116.2|9113.8|9115|9112.9|114
1605669600000|2020-11-18 03:20:00|9115.7|9113.3|9114.5|9112.1|9115.8|9113.7|9113.9|9111.9|105
1605669900000|2020-11-18 03:25:00|9114.4|9112|9115.6|9113.2|9115.8|9113.6|9114.3|9112|99
1605670200000|2020-11-18 03:30:00|9115.7|9113.3|9115.1|9112.7|9115.7|9113.4|9114.4|9112.5|124
1605670500000|2020-11-18 03:35:00|9115.2|9112.8|9115.6|9113.2|9115.7|9113.7|9114.5|9112.3|161
1605670800000|2020-11-18 03:40:00|9115.5|9113.1|9115.9|9113.5|9115.9|9114|9115|9112.6|94
1605671100000|2020-11-18 03:45:00|9115.8|9113.4|9115.8|9113.4|9115.9|9113.8|9114.9|9113|63
1605671400000|2020-11-18 03:50:00|9115.7|9113.3|9112.9|9111.4|9115.9|9114.1|9112.9|9110.9|143
1605671700000|2020-11-18 03:55:00|9113.3|9110.9|9111.7|9109.3|9113.4|9111.3|9111.1|9108.9|140
1605672000000|2020-11-18 04:00:00|9111.8|9109.4|9113.2|9110.8|9113.2|9110.8|9111.8|9109.4|113
1605672300000|2020-11-18 04:05:00|9113.1|9110.7|9113.2|9110.8|9113.4|9111.2|9112.1|9110|100
1605672600000|2020-11-18 04:10:00|9113.1|9110.7|9112.2|9109.8|9113.3|9110.9|9112.1|9109.7|86
1605672900000|2020-11-18 04:15:00|9112.4|9110|9112.2|9109.8|9112.9|9110.5|9111.6|9109.6|149
1605673200000|2020-11-18 04:20:00|9112.3|9109.9|9112.4|9110|9112.6|9110.6|9111.8|9109.7|150
1605673500000|2020-11-18 04:25:00|9112.3|9109.9|9111.5|9109.1|9112.6|9110.2|9110.6|9108.8|138
1605673800000|2020-11-18 04:30:00|9111.4|9109|9111.6|9109.2|9111.7|9109.5|9110.9|9109|101
1605674100000|2020-11-18 04:35:00|9111.5|9109.1|9111.3|9108.9|9111.9|9109.7|9111|9108.9|130
1605674400000|2020-11-18 04:40:00|9111.4|9109|9109.6|9107.2|9111.4|9109|9109.3|9107.1|146
1605674700000|2020-11-18 04:45:00|9109.5|9107.1|9108|9106.5|9109.9|9107.6|9107.9|9106|154
1605675000000|2020-11-18 04:50:00|9107.9|9106.4|9107.5|9106|9108.7|9106.6|9107.4|9105.6|175
1605675300000|2020-11-18 04:55:00|9107.4|9105.9|9108.2|9105.8|9108.8|9106.8|9107.4|9105.5|152
1605675600000|2020-11-18 05:00:00|9108.3|9105.9|9108.3|9105.9|9108.9|9106.5|9107.6|9105.7|103
1605675900000|2020-11-18 05:05:00|9108.2|9105.8|9108.3|9105.9|9108.7|9106.3|9108|9105.6|81
1605676200000|2020-11-18 05:10:00|9108.1|9105.7|9105.5|9104|9108.2|9106.2|9105.5|9103.5|153
1605676500000|2020-11-18 05:15:00|9105.4|9103.9|9106.2|9103.8|9107.4|9105.3|9105.4|9103.6|171
1605676800000|2020-11-18 05:20:00|9106.3|9103.9|9107.6|9105.2|9108.4|9106|9105.3|9103.2|270
1605677100000|2020-11-18 05:25:00|9107.7|9105.3|9104.8|9103.3|9107.7|9105.6|9104.7|9103|220
1605677400000|2020-11-18 05:30:00|9104.9|9103.4|9104.2|9101.8|9105.2|9103.4|9103.6|9101.6|143
1605677700000|2020-11-18 05:35:00|9104.1|9101.7|9104.7|9102.3|9104.7|9102.3|9102.2|9100.2|200
1605678000000|2020-11-18 05:40:00|9104.6|9102.2|9105.8|9103.4|9106.4|9104|9104.5|9102.1|205
1605678300000|2020-11-18 05:45:00|9105.7|9103.3|9105.7|9103.3|9106.1|9104.1|9105.5|9103.2|107
1605678600000|2020-11-18 05:50:00|9105.6|9103.2|9104.6|9102.2|9106.6|9104.2|9104.3|9102.2|167
1605678900000|2020-11-18 05:55:00|9104.5|9102.1|9106|9103.6|9106.6|9104.5|9102.8|9100.7|275
1605679200000|2020-11-18 06:00:00|9105.9|9103.5|9109.1|9106.7|9109.4|9107|9105.6|9103.4|276
1605679500000|2020-11-18 06:05:00|9109.2|9106.8|9107.5|9105.1|9110|9107.6|9106.7|9104.9|223
1605679800000|2020-11-18 06:10:00|9107.4|9105|9109.2|9106.8|9109.2|9107.1|9107.4|9105|229
1605680100000|2020-11-18 06:15:00|9109.1|9106.7|9106.6|9105.1|9109.3|9107|9106.5|9104.7|197
1605680400000|2020-11-18 06:20:00|9107.1|9104.7|9108.3|9105.9|9108.4|9106.2|9106|9104.1|166
1605680700000|2020-11-18 06:25:00|9108.2|9105.8|9110.9|9108.5|9111.5|9109.1|9107.8|9105.8|177
1605681000000|2020-11-18 06:30:00|9111|9108.6|9109.7|9107.3|9111.1|9108.7|9109.4|9107.2|194
1605681300000|2020-11-18 06:35:00|9109.8|9107.4|9109.2|9106.8|9110|9107.6|9108|9105.8|153
1605681600000|2020-11-18 06:40:00|9109|9106.6|9106.7|9104.3|9109|9107.2|9106.2|9104.1|217
1605681900000|2020-11-18 06:45:00|9106.6|9104.2|9106.7|9104.3|9106.8|9104.5|9104.7|9102.3|256
1605682200000|2020-11-18 06:50:00|9106.6|9104.2|9105|9102.6|9106.6|9104.3|9103.8|9101.7|264
1605682500000|2020-11-18 06:55:00|9104.9|9102.5|9104.1|9101.7|9105|9102.6|9102.8|9100.5|236
1605682800000|2020-11-18 07:00:00|9104|9101.6|9104.4|9102|9104.9|9102.7|9102.9|9100.8|292
1605683100000|2020-11-18 07:05:00|9104.3|9101.9|9104.2|9101.8|9105.1|9103|9102.4|9100.4|335
1605683400000|2020-11-18 07:10:00|9104.3|9101.9|9105|9102.6|9105.7|9103.5|9101.2|9099.2|387
1605683700000|2020-11-18 07:15:00|9105.1|9102.7|9104.4|9102.9|9105.9|9104|9102.9|9100.9|414
1605684000000|2020-11-18 07:20:00|9104.5|9103|9103.5|9101.1|9105.4|9103.5|9102.8|9100.9|302
1605684300000|2020-11-18 07:25:00|9103.1|9101.6|9104.3|9101.9|9105.2|9103.2|9102.9|9100.9|357
1605684600000|2020-11-18 07:30:00|9104.2|9101.8|9105.6|9103.2|9106.4|9104.4|9104|9101.8|286
1605684900000|2020-11-18 07:35:00|9105.7|9103.3|9100.5|9099|9105.7|9103.3|9100.2|9098.2|376
1605685200000|2020-11-18 07:40:00|9100.6|9099.1|9102.5|9100.1|9103.6|9101.6|9100.5|9098.9|393
1605685500000|2020-11-18 07:45:00|9102.6|9100.2|9103.5|9101.1|9106|9103.8|9101.5|9099.9|389
1605685800000|2020-11-18 07:50:00|9103.4|9101|9103.5|9101.1|9105.2|9103.3|9102.7|9100.8|271
1605686100000|2020-11-18 07:55:00|9103|9101.5|9106.6|9104.2|9106.8|9104.9|9102.3|9100.6|500
1605686400000|2020-11-18 08:00:00|9106.3|9104.8|9107.5|9105.1|9109.8|9107.7|9104.6|9102.6|486
1605686700000|2020-11-18 08:05:00|9107.6|9105.2|9103.3|9100.9|9107.8|9105.4|9101.9|9099.9|447
1605687000000|2020-11-18 08:10:00|9103.7|9101.3|9101.8|9099.4|9104.8|9103|9100.9|9099|441
1605687300000|2020-11-18 08:15:00|9101.7|9099.3|9103.5|9101.1|9105.1|9103.1|9100.4|9098.3|435
1605687600000|2020-11-18 08:20:00|9103.6|9101.2|9100.9|9099.4|9104.1|9102.2|9100.8|9099|547
1605687900000|2020-11-18 08:25:00|9101.3|9098.9|9104.1|9101.7|9104.2|9102.2|9100.6|9098.6|479
1605688200000|2020-11-18 08:30:00|9103.6|9102.1|9105.9|9103.5|9106.1|9104|9102.7|9100.8|439
1605688500000|2020-11-18 08:35:00|9106.3|9104.4|9110.4|9108|9111.5|9109.4|9105.5|9103.7|660
1605688800000|2020-11-18 08:40:00|9110|9107.6|9109.3|9107.8|9110.3|9108.2|9107.9|9106|341
1605689100000|2020-11-18 08:45:00|9109.4|9107.9|9111.1|9108.7|9112.5|9110.1|9108.9|9106.8|431
1605689400000|2020-11-18 08:50:00|9111.2|9108.8|9110.7|9108.3|9111.6|9109.6|9109.1|9107.1|390
1605689700000|2020-11-18 08:55:00|9110.8|9108.4|9111.6|9109.2|9113.8|9111.6|9109.8|9107.8|513
1605690000000|2020-11-18 09:00:00|9111.7|9109.3|9108.3|9106.8|9113.3|9111.2|9108.1|9106.5|452
1605690300000|2020-11-18 09:05:00|9108.2|9106.7|9104.2|9102.7|9109.2|9107.3|9103.6|9101.5|496
1605690600000|2020-11-18 09:10:00|9104.3|9102.8|9106.8|9104.4|9106.9|9105|9103|9101.3|391
1605690900000|2020-11-18 09:15:00|9106.9|9104.5|9106.7|9104.3|9108.6|9106.7|9105.5|9103.6|335
1605691200000|2020-11-18 09:20:00|9106.6|9104.2|9108.2|9105.8|9109.9|9108.1|9106.6|9104.2|369
1605691500000|2020-11-18 09:25:00|9108.1|9105.7|9110.2|9107.8|9110.8|9108.9|9107.3|9105.5|317
1605691800000|2020-11-18 09:30:00|9110.3|9107.9|9109.5|9108|9111.5|9109.7|9108.7|9106.6|381
1605692100000|2020-11-18 09:35:00|9109.9|9107.5|9110.2|9108.7|9110.5|9108.7|9106.7|9104.7|385
1605692400000|2020-11-18 09:40:00|9110.1|9108.6|9107.3|9104.9|9110.7|9108.7|9106.4|9104.8|343
1605692700000|2020-11-18 09:45:00|9107.2|9104.8|9102.9|9100.5|9108|9106.2|9101.5|9099.3|465
1605693000000|2020-11-18 09:50:00|9103|9100.6|9098.7|9097.2|9103|9100.6|9097.9|9095.9|363
1605693300000|2020-11-18 09:55:00|9098.8|9097.3|9098.7|9096.3|9099.9|9098|9097.9|9096.2|240
1605693600000|2020-11-18 10:00:00|9098.8|9096.4|9104.2|9101.8|9105.1|9102.8|9098.2|9096.2|352
1605693900000|2020-11-18 10:05:00|9104|9102.5|9104.2|9102.7|9105.9|9104|9103.4|9101.6|327
1605694200000|2020-11-18 10:10:00|9104.3|9102.8|9102|9099.6|9105.6|9103.7|9100.9|9098.9|405
1605694500000|2020-11-18 10:15:00|9101.5|9100|9102.4|9100|9103.7|9101.8|9100.9|9099.1|394
1605694800000|2020-11-18 10:20:00|9102.3|9099.9|9101.8|9100.3|9104|9102|9101.1|9099.1|361
1605695100000|2020-11-18 10:25:00|9101.9|9100.4|9101|9099.5|9102.8|9101.1|9100.2|9098.7|267
1605695400000|2020-11-18 10:30:00|9100.9|9099.4|9103.1|9101.6|9103.1|9101.6|9100.1|9098.6|284
1605695700000|2020-11-18 10:35:00|9103|9101.5|9102.5|9101|9104.6|9102.6|9102.4|9100.5|299
1605696000000|2020-11-18 10:40:00|9102.6|9101.1|9104.7|9103.2|9105.3|9103.3|9100.7|9098.8|399
1605696300000|2020-11-18 10:45:00|9105.1|9102.7|9102.5|9101|9105.1|9103|9102.2|9100.6|435
1605696600000|2020-11-18 10:50:00|9102.6|9101.1|9100.9|9098.5|9106.6|9104.5|9100.3|9098.2|433
1605696900000|2020-11-18 10:55:00|9100.8|9098.4|9099.9|9098.4|9102.9|9100.8|9099.3|9097.3|412
1605697200000|2020-11-18 11:00:00|9100|9098.5|9100.5|9099|9101.7|9099.7|9099.4|9097.6|326
1605697500000|2020-11-18 11:05:00|9100.7|9099.2|9102.4|9100.9|9102.8|9101.1|9100.3|9098.6|334
1605697800000|2020-11-18 11:10:00|9102.3|9100.8|9101.4|9099|9104.7|9102.8|9100.5|9098.5|455
1605698100000|2020-11-18 11:15:00|9101.3|9098.9|9100.3|9098.8|9101.4|9099.4|9099.3|9097.3|371
1605698400000|2020-11-18 11:20:00|9100.4|9098.9|9103.8|9102.3|9104.3|9102.4|9100.3|9098.6|348
1605698700000|2020-11-18 11:25:00|9103.7|9102.2|9103.7|9102.2|9105.4|9103.4|9102.8|9101|358
1605699000000|2020-11-18 11:30:00|9103.6|9102.1|9104.9|9103.4|9105|9103.5|9102.4|9100.7|279
1605699300000|2020-11-18 11:35:00|9104.8|9103.3|9104|9101.6|9106.9|9104.8|9103.2|9101.1|255
1605699600000|2020-11-18 11:40:00|9104.1|9101.7|9101.3|9098.9|9104.1|9102|9100.7|9098.8|340
1605699900000|2020-11-18 11:45:00|9101.4|9099|9103.8|9101.4|9106.4|9104.1|9101.1|9099|700
1605700200000|2020-11-18 11:50:00|9103.9|9101.5|9103.1|9101.6|9104.7|9102.9|9101.5|9099.5|571
1605700500000|2020-11-18 11:55:00|9103.2|9101.7|9107.8|9105.4|9107.9|9106|9102.6|9100.7|426
1605700800000|2020-11-18 12:00:00|9107.5|9106|9118.9|9116.5|9119.8|9117.4|9107.5|9105.4|735
1605701100000|2020-11-18 12:05:00|9118.7|9116.3|9114.5|9112.1|9119.2|9116.8|9113.6|9111.2|642
1605701400000|2020-11-18 12:10:00|9114.4|9112|9113|9111.5|9114.5|9112.7|9111.3|9109.3|416
1605701700000|2020-11-18 12:15:00|9113.4|9111|9113.9|9111.5|9114.8|9112.8|9112.5|9110.5|469
1605702000000|2020-11-18 12:20:00|9113.3|9111.8|9112.1|9110.6|9114|9112.2|9111.7|9109.4|407
1605702300000|2020-11-18 12:25:00|9112|9110.5|9114|9112.5|9114.9|9113.2|9111.2|9109.3|343
1605702600000|2020-11-18 12:30:00|9114.1|9112.6|9112.5|9111|9114.2|9112.7|9109.7|9108|373
1605702900000|2020-11-18 12:35:00|9112.4|9110.9|9113.9|9112.4|9116.2|9114.6|9112.1|9110.1|381
1605703200000|2020-11-18 12:40:00|9114|9112.5|9111.3|9109.8|9114.9|9113|9110.5|9108.5|360
1605703500000|2020-11-18 12:45:00|9111.6|9109.2|9110.7|9109.2|9111.8|9109.8|9109.2|9107.4|380
1605703800000|2020-11-18 12:50:00|9111.3|9108.9|9113.9|9112.4|9114.6|9112.8|9110.5|9108.6|480
1605704100000|2020-11-18 12:55:00|9113.8|9112.3|9112.4|9110.9|9114.4|9112.4|9111.4|9109.5|477
1605704400000|2020-11-18 13:00:00|9112.1|9110.6|9112.8|9111.3|9114|9112.4|9111.6|9109.8|371
1605704700000|2020-11-18 13:05:00|9112.9|9111.4|9111.9|9109.5|9113.2|9111.7|9110.4|9108.5|474
1605705000000|2020-11-18 13:10:00|9111.8|9109.4|9111.2|9109.7|9113|9111.1|9110.3|9108.7|341
1605705300000|2020-11-18 13:15:00|9111.6|9109.2|9111.7|9110.2|9113.1|9111.3|9110.1|9108.6|385
1605705600000|2020-11-18 13:20:00|9111.6|9110.1|9116.1|9113.7|9117.9|9116|9110.3|9108.8|577
1605705900000|2020-11-18 13:25:00|9116|9113.6|9115.6|9113.2|9116.7|9115.2|9113|9111.3|553
1605706200000|2020-11-18 13:30:00|9115.7|9113.3|9117.4|9115.9|9118.7|9116.6|9115.2|9113.3|556
1605706500000|2020-11-18 13:35:00|9117.9|9115.5|9118.9|9116.5|9119.4|9117.7|9115.6|9113.7|476
1605706800000|2020-11-18 13:40:00|9118.3|9116.8|9120.1|9117.7|9121.6|9119.8|9117.9|9115.8|440
1605707100000|2020-11-18 13:45:00|9120|9117.6|9118.3|9116.8|9124|9121.7|9118.2|9116.4|441
1605707400000|2020-11-18 13:50:00|9118.4|9116.9|9117.4|9115.9|9120.3|9118.6|9117.2|9115.1|557
1605707700000|2020-11-18 13:55:00|9117.3|9115.8|9117.5|9116|9119.2|9117.7|9116.2|9114.1|469
1605708000000|2020-11-18 14:00:00|9117.2|9115.7|9117.3|9115.8|9119|9116.9|9115.3|9113.4|525
1605708300000|2020-11-18 14:05:00|9117.2|9115.7|9119.7|9117.3|9121.3|9119.3|9116.4|9114.6|548
1605708600000|2020-11-18 14:10:00|9119.8|9117.4|9117.9|9115.5|9120.3|9118.5|9117.5|9115.5|345
1605708900000|2020-11-18 14:15:00|9118|9115.6|9116.5|9115|9118|9116.1|9114.9|9113.2|437
1605709200000|2020-11-18 14:20:00|9116.4|9114.9|9113|9110.6|9117.8|9116|9112.3|9110.5|394
1605709500000|2020-11-18 14:25:00|9113.1|9110.7|9114.1|9112.6|9114.7|9112.7|9112.3|9110.6|316
1605709800000|2020-11-18 14:30:00|9114|9112.5|9112.3|9109.9|9114.8|9112.9|9109.4|9107.4|546
1605710100000|2020-11-18 14:35:00|9112.4|9110|9112.8|9111.3|9113.2|9111.7|9111.6|9109.8|340
1605710400000|2020-11-18 14:40:00|9112.7|9111.2|9110.1|9108.6|9113.3|9111.6|9108.2|9106.3|473
1605710700000|2020-11-18 14:45:00|9110.2|9108.7|9110.5|9109|9110.8|9109.2|9109.1|9107.6|354
1605711000000|2020-11-18 14:50:00|9110.6|9109.1|9112.3|9110.8|9112.9|9111.3|9110.1|9108.4|371
1605711300000|2020-11-18 14:55:00|9112.2|9110.7|9113|9110.6|9114.8|9112.9|9111.6|9109.7|523
1605711600000|2020-11-18 15:00:00|9112.6|9111.1|9110.9|9109.4|9112.9|9111.1|9110.2|9108.3|394
1605711900000|2020-11-18 15:05:00|9110.8|9109.3|9108.8|9107.3|9111.2|9109.3|9108.4|9106.4|371
1605712200000|2020-11-18 15:10:00|9109.2|9106.8|9111.3|9108.9|9111.4|9109.5|9108.2|9106.5|525
1605712500000|2020-11-18 15:15:00|9111.4|9109|9112.8|9111.3|9115|9112.7|9109.5|9108|464
1605712800000|2020-11-18 15:20:00|9112.7|9111.2|9110.1|9108.6|9113.2|9111.4|9110.1|9108.1|399
1605713100000|2020-11-18 15:25:00|9110.2|9108.7|9108.5|9107|9112.3|9110.2|9108|9106.2|408
1605713400000|2020-11-18 15:30:00|9108.4|9106.9|9107.8|9105.4|9109.6|9107.2|9105.4|9103.6|616
1605713700000|2020-11-18 15:35:00|9107.9|9105.5|9106.3|9103.9|9108.1|9106.1|9104.8|9103|677
1605714000000|2020-11-18 15:40:00|9106.1|9103.7|9107.1|9104.7|9107.9|9106|9105.1|9103.4|626
1605714300000|2020-11-18 15:45:00|9107|9104.6|9104|9101.6|9107.7|9105.8|9103|9101.1|544
1605714600000|2020-11-18 15:50:00|9104.1|9101.7|9102.4|9100|9104.7|9102.9|9101.9|9100|533
1605714900000|2020-11-18 15:55:00|9102.5|9100.1|9096.1|9094.6|9102.5|9100.5|9094|9092|687
1605715200000|2020-11-18 16:00:00|9096|9094.5|9096.6|9094.2|9096.7|9094.8|9094.3|9092.4|499
1605715500000|2020-11-18 16:05:00|9096.2|9094.7|9095.5|9094|9098.5|9096.7|9095.4|9093.9|426
1605715800000|2020-11-18 16:10:00|9095.4|9093.9|9097.2|9095.7|9098.5|9096.5|9093.8|9091.6|422
1605716100000|2020-11-18 16:15:00|9097.3|9095.8|9098.3|9096.8|9099.3|9097.7|9096.8|9095.1|359
1605716400000|2020-11-18 16:20:00|9098.1|9096.6|9096.5|9095|9099|9097.2|9096.3|9094.5|304
1605716700000|2020-11-18 16:25:00|9096.4|9094.9|9100.9|9099.4|9101.4|9099.6|9094.9|9093.1|336
1605717000000|2020-11-18 16:30:00|9101|9099.5|9098.9|9097.4|9102.5|9100.5|9098|9096.1|323
1605717300000|2020-11-18 16:35:00|9099.2|9097.7|9100.5|9099|9101.1|9099.6|9098.1|9096.1|338
1605717600000|2020-11-18 16:40:00|9100.4|9098.9|9099.5|9098|9101.5|9099.3|9098.8|9096.8|309
1605717900000|2020-11-18 16:45:00|9099.6|9098.1|9099|9097.5|9100.8|9098.8|9097.5|9095.8|445
1605718200000|2020-11-18 16:50:00|9098.9|9097.4|9097.7|9096.2|9098.9|9097.4|9095.8|9094.1|318
1605718500000|2020-11-18 16:55:00|9097.6|9096.1|9097.6|9096.1|9098.3|9096.5|9096.4|9094.4|249
1605718800000|2020-11-18 17:00:00|9097.5|9096|9094.3|9092.8|9098.4|9096.5|9093.8|9091.9|293
1605719100000|2020-11-18 17:05:00|9094.2|9092.7|9094.4|9092.9|9094.9|9093.1|9093.1|9091.5|320
1605719400000|2020-11-18 17:10:00|9094.5|9093|9093.8|9091.4|9095.1|9093.6|9093.3|9091.4|304
1605719700000|2020-11-18 17:15:00|9093.5|9092|9096|9094.5|9096.7|9095|9092.8|9090.9|401
1605720000000|2020-11-18 17:20:00|9095.7|9094.2|9094.7|9093.2|9097.2|9095.4|9094.4|9092.9|292
1605720300000|2020-11-18 17:25:00|9094.8|9093.3|9094.1|9091.7|9095.6|9093.7|9092.7|9090.6|389
1605720600000|2020-11-18 17:30:00|9093.6|9092.1|9095|9093.5|9095.4|9093.6|9093.2|9091.5|371
1605720900000|2020-11-18 17:35:00|9094.9|9093.4|9095.2|9093.7|9095.5|9093.9|9093.7|9092.2|239
1605721200000|2020-11-18 17:40:00|9094.4|9092.9|9095.7|9094.2|9096.4|9094.7|9094.4|9092.5|260
1605721500000|2020-11-18 17:45:00|9095.6|9094.1|9098.1|9096.6|9098.5|9097|9095.6|9093.6|276
1605721800000|2020-11-18 17:50:00|9098|9096.5|9097.7|9096.2|9099.1|9097.1|9097.1|9095.6|280
1605722100000|2020-11-18 17:55:00|9097.6|9096.1|9098.7|9096.3|9099.2|9097.2|9097.6|9095.8|310
1605722400000|2020-11-18 18:00:00|9098.6|9096.2|9096.8|9095.3|9098.8|9097.2|9096.8|9095.3|261
1605722700000|2020-11-18 18:05:00|9096.9|9095.4|9098.6|9097.1|9099.2|9097.7|9096.7|9095|255
1605723000000|2020-11-18 18:10:00|9098.7|9097.2|9101.2|9099.7|9101.2|9099.7|9098.6|9097.1|275
1605723300000|2020-11-18 18:15:00|9101.1|9099.6|9099.9|9098.4|9101.7|9100.2|9099.6|9098.1|264
1605723600000|2020-11-18 18:20:00|9100|9098.5|9099.9|9098.4|9101.3|9099.6|9099.5|9098|183
1605723900000|2020-11-18 18:25:00|9099.8|9098.3|9101.1|9099.6|9101.6|9100.1|9099.8|9098.3|265
1605724200000|2020-11-18 18:30:00|9101.2|9099.7|9101|9099.5|9102.9|9101.4|9099.9|9098.1|349
1605724500000|2020-11-18 18:35:00|9100.9|9099.4|9100.4|9098.9|9102.5|9100.7|9100.3|9098.6|178
1605724800000|2020-11-18 18:40:00|9100.5|9099|9099.8|9098.3|9100.9|9099.4|9099.8|9098.3|186
1605725100000|2020-11-18 18:45:00|9099.9|9098.4|9100.5|9099|9100.5|9099|9099.2|9097.7|229
1605725400000|2020-11-18 18:50:00|9100.4|9098.9|9101.7|9100.2|9102.4|9100.5|9098.9|9097.4|246
1605725700000|2020-11-18 18:55:00|9101.8|9100.3|9102.7|9101.2|9104.2|9102.3|9100.9|9099.4|270
1605726000000|2020-11-18 19:00:00|9102.8|9101.3|9102.8|9101.3|9104.5|9103|9102.7|9101.2|226
1605726300000|2020-11-18 19:05:00|9102.9|9101.4|9103|9101.5|9103.9|9102.4|9102.8|9101.3|213
1605726600000|2020-11-18 19:10:00|9102.9|9101.4|9104.5|9103|9105.3|9103.4|9102.8|9101.3|215
1605726900000|2020-11-18 19:15:00|9104.4|9102.9|9104.1|9102.6|9104.5|9103|9103|9101.5|217
1605727200000|2020-11-18 19:20:00|9104|9102.5|9103.5|9102|9104.6|9103.1|9103.2|9101.6|254
1605727500000|2020-11-18 19:25:00|9103.6|9102.1|9105.4|9103.9|9105.9|9104.2|9103.4|9101.6|248
1605727800000|2020-11-18 19:30:00|9105.5|9104|9104.9|9103.4|9106.3|9104.7|9104.8|9102.8|299
1605728100000|2020-11-18 19:35:00|9105.1|9103.6|9106.3|9103.9|9107.8|9106.2|9104.5|9102.5|260
1605728400000|2020-11-18 19:40:00|9106.4|9104|9102.6|9101.1|9106.4|9104.6|9102.5|9100.6|236
1605728700000|2020-11-18 19:45:00|9102.5|9101|9103.3|9101.8|9103.5|9102|9102.3|9100.8|174
1605729000000|2020-11-18 19:50:00|9103.4|9101.9|9103.6|9102.1|9104.7|9103.2|9102.9|9101.4|188
1605729300000|2020-11-18 19:55:00|9103.5|9102|9103.4|9101.9|9104.3|9102.8|9101.7|9100.2|369
1605729600000|2020-11-18 20:00:00|9103.5|9102|9104.6|9103.1|9105.7|9103.9|9103.5|9101.6|227
1605729900000|2020-11-18 20:05:00|9104.7|9103.2|9103.5|9102|9104.9|9103.4|9103.4|9101.8|209
1605730200000|2020-11-18 20:10:00|9103.6|9102.1|9103.6|9102.1|9103.9|9102.1|9102.8|9101|223
1605730500000|2020-11-18 20:15:00|9103.5|9102|9104|9101.6|9104.3|9102.4|9102|9100.1|193
1605730800000|2020-11-18 20:20:00|9104.1|9101.7|9105.7|9104.2|9106.4|9104.4|9103.6|9101.5|162
1605731100000|2020-11-18 20:25:00|9105.6|9104.1|9107.6|9106.1|9108|9106.1|9105.5|9103.6|167
1605731400000|2020-11-18 20:30:00|9107.5|9106|9109.5|9108|9111.5|9109.4|9107.5|9106|258
1605731700000|2020-11-18 20:35:00|9109.4|9107.9|9111.7|9110.2|9112.3|9110.4|9109.4|9107.5|237
1605732000000|2020-11-18 20:40:00|9111.6|9110.1|9114.1|9111.7|9114.5|9112.7|9111.6|9109.7|292
1605732300000|2020-11-18 20:45:00|9114|9111.6|9115.9|9114.4|9116.6|9114.6|9113.7|9111.4|291
1605732600000|2020-11-18 20:50:00|9116|9114.5|9115.9|9113.5|9117.1|9115|9114|9112.1|373
1605732900000|2020-11-18 20:55:00|9115.2|9113.7|9115.5|9114|9116.5|9114.5|9114.2|9112.4|361
1605733200000|2020-11-18 21:00:00|9115.8|9113.4|9113.9|9111.5|9115.8|9113.7|9112.6|9110.6|213
1605733500000|2020-11-18 21:05:00|9114|9111.6|9114.9|9112.5|9115|9113.1|9113.4|9111.5|102
1605733800000|2020-11-18 21:10:00|9115|9112.6|9116|9113.6|9116.4|9114.4|9114.6|9112.6|121
1605734100000|2020-11-18 21:15:00|9116.1|9113.7|9116.5|9114.1|9116.5|9114.5|9114.8|9112.8|121
1605734400000|2020-11-18 21:20:00|9116.4|9114|9116.4|9114|9116.6|9114.5|9115.6|9113.4|88
1605734700000|2020-11-18 21:25:00|9116.5|9114.1|9115.1|9112.7|9116.5|9114.3|9113.8|9112|154
1605735000000|2020-11-18 21:30:00|9115|9112.6|9113|9111.5|9115.1|9113.1|9113|9111|100
1605735300000|2020-11-18 21:35:00|9113.1|9111.6|9113.5|9111.1|9114.1|9112.1|9112.9|9111|72
1605735600000|2020-11-18 21:40:00|9113.6|9111.2|9111.7|9109.3|9113.6|9111.3|9111.6|9109.2|156
1605735900000|2020-11-18 21:45:00|9111.8|9109.4|9111.3|9108.9|9113.2|9111|9111.3|9108.9|167
1605736200000|2020-11-18 21:50:00|9111.4|9109|9111.4|9109|9112.3|9109.9|9111.2|9108.8|142
1605736500000|2020-11-18 21:55:00|9111.3|9108.9|9114.1|9109.1|9115.6|9110.6|9111.3|9108.9|229
1605736800000|2020-11-18 22:00:00|9114.2|9109.2|9119|9114|9119|9115.5|9111.9|9109.2|27
1605737100000|2020-11-18 22:05:00|9119.1|9114.1|9117.4|9112.4|9119.5|9114.5|9116.1|9111.1|309
1605737400000|2020-11-18 22:10:00|9117.5|9112.5|9117.3|9112.3|9118.2|9113.2|9116.1|9111.1|224
1605737700000|2020-11-18 22:15:00|9117.1|9112.1|9117.7|9112.7|9118.1|9113.1|9116.8|9111.8|109
1605738000000|2020-11-18 22:20:00|9117.2|9112.2|9116.7|9111.7|9117.9|9112.9|9113|9109.2|204
1605738300000|2020-11-18 22:25:00|9116.8|9111.8|9116.6|9111.6|9117.7|9112.7|9115.8|9110.8|233
1605738600000|2020-11-18 22:30:00|9116.4|9111.4|9116.6|9111.6|9117.9|9112.9|9114.7|9109.7|523
1605738900000|2020-11-18 22:35:00|9116.8|9111.8|9115.6|9110.6|9117.9|9112.9|9114.9|9109.9|677
1605739200000|2020-11-18 22:40:00|9116|9111|9116.4|9111.4|9117.9|9112.9|9115.5|9110.5|308
1605739500000|2020-11-18 22:45:00|9116.1|9111.1|9116.1|9111.1|9117.6|9112.6|9115.2|9110.2|323
1605739800000|2020-11-18 22:50:00|9116.3|9111.3|9116.2|9111.2|9116.9|9111.9|9115.1|9110.1|390
1605740100000|2020-11-18 22:55:00|9116.4|9111.4|9116.6|9111.6|9117.1|9112.1|9114.6|9109.6|300
1605740400000|2020-11-18 23:00:00|9115.7|9110.7|9114.1|9111.5|9115.8|9112.1|9113.4|9109.9|382
1605740700000|2020-11-18 23:05:00|9114.4|9111.8|9114|9111.6|9114.9|9112.2|9113|9110.6|137
1605741000000|2020-11-18 23:10:00|9113.9|9111.5|9114.7|9112.3|9115.4|9113|9113.8|9111.4|129
1605741300000|2020-11-18 23:15:00|9114.5|9112.1|9116|9113.6|9116|9113.6|9114.1|9111.7|106
1605741600000|2020-11-18 23:20:00|9115.8|9113.4|9116.2|9113.8|9116.3|9113.9|9115.6|9113.2|73
1605741900000|2020-11-18 23:25:00|9116|9113.6|9115.8|9113.4|9116.6|9113.8|9115.5|9112.9|113
1605742200000|2020-11-18 23:30:00|9115.7|9113.3|9115.8|9113.4|9115.9|9113.5|9115.5|9113.1|56
1605742500000|2020-11-18 23:35:00|9115.9|9113.5|9115.6|9113.2|9116.1|9113.7|9115.3|9112.9|74
1605742800000|2020-11-18 23:40:00|9115.7|9113.3|9117.2|9114.8|9117.6|9115.2|9115.4|9113|113
1605743100000|2020-11-18 23:45:00|9116.8|9114.4|9118.2|9115.8|9118.6|9116.2|9116.7|9114.3|149
1605743400000|2020-11-18 23:50:00|9118.1|9115.7|9118.4|9116|9119.1|9116.7|9117.6|9115.2|206
1605743700000|2020-11-18 23:55:00|9118.7|9116.3|9119.9|9117.5|9121|9118.6|9117.5|9115.1|193
1605744000000|2020-11-19 00:00:00|9120|9117.6|9122.7|9120.3|9123.3|9120.9|9119|9117.1|420
1605744300000|2020-11-19 00:05:00|9122.6|9120.2|9122.1|9119.7|9122.7|9120.7|9121.4|9119|293
1605744600000|2020-11-19 00:10:00|9122.2|9119.8|9125.9|9123.5|9126|9123.6|9121.8|9119.4|274
1605744900000|2020-11-19 00:15:00|9126|9123.6|9123.3|9120.9|9126.6|9124.2|9122.3|9119.9|332
1605745200000|2020-11-19 00:20:00|9123.2|9120.8|9123.2|9120.8|9124.2|9121.8|9122.9|9120.5|195
1605745500000|2020-11-19 00:25:00|9123.1|9120.7|9124.2|9121.8|9125.6|9123.2|9123|9120.6|185
1605745800000|2020-11-19 00:30:00|9124|9121.6|9124.1|9121.7|9124.2|9121.9|9123|9120.9|198
1605746100000|2020-11-19 00:35:00|9124|9121.6|9122.5|9120.1|9124.2|9121.8|9122.4|9120|139
1605746400000|2020-11-19 00:40:00|9122.4|9120|9122.6|9120.2|9123.5|9121.6|9122|9120|170
1605746700000|2020-11-19 00:45:00|9122.7|9120.3|9120.5|9118.1|9122.7|9120.3|9120.3|9118|118
1605747000000|2020-11-19 00:50:00|9120.4|9118|9120.6|9118.2|9120.8|9118.9|9119.7|9117.4|154
1605747300000|2020-11-19 00:55:00|9120.7|9118.3|9123.3|9120.9|9123.3|9121.2|9120.7|9118.3|200
1605747600000|2020-11-19 01:00:00|9123.2|9120.8|9123.2|9120.8|9124.7|9122.3|9122.1|9120|280
1605747900000|2020-11-19 01:05:00|9123.1|9120.7|9120.2|9117.8|9123.2|9120.8|9119.3|9117.2|239
1605748200000|2020-11-19 01:10:00|9119.7|9118.2|9121.6|9119.2|9121.7|9119.3|9118.7|9116.6|287
1605748500000|2020-11-19 01:15:00|9121.5|9119.1|9120.5|9118.1|9121.7|9119.3|9118.9|9116.5|210
1605748800000|2020-11-19 01:20:00|9120.6|9118.2|9118.7|9116.3|9121.3|9119.3|9118.6|9116.2|214
1605749100000|2020-11-19 01:25:00|9118.6|9116.2|9119.8|9117.4|9120.4|9118.3|9118.6|9116.2|162
1605749400000|2020-11-19 01:30:00|9119.7|9117.3|9119.7|9117.3|9120.3|9118.3|9119|9116.6|200
1605749700000|2020-11-19 01:35:00|9119.6|9117.2|9119.8|9117.4|9120.4|9118|9118.9|9116.5|161
1605750000000|2020-11-19 01:40:00|9119.7|9117.3|9119.1|9116.7|9120|9117.6|9118.5|9116.1|154
1605750300000|2020-11-19 01:45:00|9119|9116.6|9119|9116.6|9119.2|9116.8|9118.7|9116.3|88
1605750600000|2020-11-19 01:50:00|9119.1|9116.7|9119.4|9117|9119.7|9117.7|9118|9115.7|211
1605750900000|2020-11-19 01:55:00|9119.3|9116.9|9117.2|9114.8|9119.4|9117|9117.2|9114.8|162
1605751200000|2020-11-19 02:00:00|9117.3|9114.9|9114.8|9112.4|9117.3|9115.2|9114.3|9112.3|163
1605751500000|2020-11-19 02:05:00|9114.7|9112.3|9114.1|9111.7|9115.4|9113.4|9113.5|9111.4|147
1605751800000|2020-11-19 02:10:00|9114|9111.6|9114.8|9113.3|9115.8|9113.5|9114|9111.6|156
1605752100000|2020-11-19 02:15:00|9114.7|9113.2|9115.8|9113.4|9116.1|9113.7|9114.6|9112.7|162
1605752400000|2020-11-19 02:20:00|9115.9|9113.5|9115.8|9113.4|9116.3|9114.3|9115.3|9113.2|137
1605752700000|2020-11-19 02:25:00|9115.7|9113.3|9115.7|9113.3|9116|9113.8|9115.3|9113.1|87
1605753000000|2020-11-19 02:30:00|9115.8|9113.4|9114|9111.6|9115.9|9113.5|9113.9|9111.5|109
1605753300000|2020-11-19 02:35:00|9114.1|9111.7|9113.8|9112.3|9115.1|9113.2|9113.6|9111.5|113
1605753600000|2020-11-19 02:40:00|9113.7|9112.2|9112.8|9110.4|9115.1|9113|9112.3|9109.9|153
1605753900000|2020-11-19 02:45:00|9112.7|9110.3|9113.3|9110.9|9114.1|9111.8|9111.6|9109.6|154
1605754200000|2020-11-19 02:50:00|9113.4|9111|9115.6|9113.2|9116.6|9114.4|9112.9|9110.5|220
1605754500000|2020-11-19 02:55:00|9115.7|9113.3|9118.1|9116.6|9118.5|9116.6|9115.1|9112.7|190
1605754800000|2020-11-19 03:00:00|9118.9|9116.5|9117.8|9115.4|9118.9|9116.5|9116.4|9114|220
1605755100000|2020-11-19 03:05:00|9117.7|9115.3|9117.2|9114.8|9118.1|9116.3|9116.6|9114.7|120
1605755400000|2020-11-19 03:10:00|9117.1|9114.7|9118.1|9115.7|9118.1|9116|9116.6|9114.7|128
1605755700000|2020-11-19 03:15:00|9118|9115.6|9115.3|9112.9|9119|9117|9114.8|9112.4|148
1605756000000|2020-11-19 03:20:00|9115.4|9113|9115.5|9113.1|9116.3|9113.9|9115.1|9112.7|131
1605756300000|2020-11-19 03:25:00|9115.4|9113|9115.7|9113.3|9115.9|9113.9|9114.3|9112.3|134
1605756600000|2020-11-19 03:30:00|9115.6|9113.2|9116.6|9114.2|9116.6|9114.5|9115.1|9113.2|91
1605756900000|2020-11-19 03:35:00|9116.5|9114.1|9115.5|9114|9116.6|9114.3|9115.2|9113.5|123
1605757200000|2020-11-19 03:40:00|9116|9113.6|9117.3|9114.9|9117.4|9115.4|9115.3|9113.4|109
1605757500000|2020-11-19 03:45:00|9117.4|9115|9116.6|9114.2|9117.4|9115.5|9116.6|9114.2|102
1605757800000|2020-11-19 03:50:00|9116.7|9114.3|9116.1|9113.7|9116.7|9114.3|9115.7|9113.3|102
1605758100000|2020-11-19 03:55:00|9116.3|9113.9|9117.5|9115.1|9117.6|9115.8|9116.3|9113.9|151
1605758400000|2020-11-19 04:00:00|9117.4|9115|9116.7|9114.3|9117.8|9115.8|9116.2|9114.2|136
1605758700000|2020-11-19 04:05:00|9116.6|9114.2|9116.6|9114.2|9116.7|9114.3|9116.5|9114.1|69
1605759000000|2020-11-19 04:10:00|9116.7|9114.3|9115.7|9113.3|9116.7|9114.5|9115.5|9113.1|63
1605759300000|2020-11-19 04:15:00|9115.8|9113.4|9115.6|9113.2|9116.2|9114.1|9115.2|9112.8|123
1605759600000|2020-11-19 04:20:00|9115.7|9113.3|9114|9111.6|9116.2|9113.8|9113.8|9111.4|170
1605759900000|2020-11-19 04:25:00|9114.1|9111.7|9114|9111.6|9114.2|9111.8|9113.8|9111.4|77
1605760200000|2020-11-19 04:30:00|9114.1|9111.7|9114|9111.6|9114.7|9112.3|9113.7|9111.5|92
1605760500000|2020-11-19 04:35:00|9113.9|9111.5|9113.9|9111.5|9114.8|9112.6|9113.7|9111.5|100
1605760800000|2020-11-19 04:40:00|9114|9111.6|9113.3|9110.9|9114.5|9112.1|9113|9110.6|184
1605761100000|2020-11-19 04:45:00|9113|9111.5|9112.2|9109.8|9113.4|9111.5|9112|9109.7|127
1605761400000|2020-11-19 04:50:00|9111.7|9110.2|9111.7|9110.2|9112.2|9110.3|9110.9|9108.9|140
1605761700000|2020-11-19 04:55:00|9111.6|9110.1|9111|9109.5|9111.9|9110.2|9110.7|9108.9|145
1605762000000|2020-11-19 05:00:00|9111.1|9109.6|9111.3|9108.9|9111.9|9109.6|9110.4|9108.3|152
1605762300000|2020-11-19 05:05:00|9111.5|9109.1|9111.6|9109.2|9112.3|9110.2|9110.9|9109|142
1605762600000|2020-11-19 05:10:00|9111.7|9109.3|9115|9112.6|9115.1|9112.7|9111.3|9109.1|215
1605762900000|2020-11-19 05:15:00|9115.2|9112.8|9115.6|9113.2|9116.4|9114.3|9114.8|9112.5|166
1605763200000|2020-11-19 05:20:00|9115.7|9113.3|9115.8|9113.4|9116.7|9114.7|9115.3|9113.3|130
1605763500000|2020-11-19 05:25:00|9115.3|9113.8|9113.5|9111.1|9116.1|9114|9113|9111|127
1605763800000|2020-11-19 05:30:00|9113.7|9111.3|9111.3|9108.9|9113.9|9111.5|9110.4|9108.4|125
1605764100000|2020-11-19 05:35:00|9110.7|9109.2|9110.8|9108.4|9111.3|9109.3|9109.7|9107.4|202
1605764400000|2020-11-19 05:40:00|9110.7|9108.3|9112.1|9109.7|9112.7|9110.7|9110.7|9108.3|212
1605764700000|2020-11-19 05:45:00|9112|9109.6|9112.3|9109.9|9113.7|9111.7|9111.9|9109.6|194
1605765000000|2020-11-19 05:50:00|9111.9|9110.4|9112.4|9110|9112.5|9110.6|9111.4|9109.5|136
1605765300000|2020-11-19 05:55:00|9112.3|9109.9|9112.3|9109.9|9112.5|9110.5|9111.2|9109.3|235
1605765600000|2020-11-19 06:00:00|9112.2|9109.8|9112.5|9110.1|9112.5|9110.4|9111.1|9109.1|186
1605765900000|2020-11-19 06:05:00|9112.4|9110|9115.6|9113.2|9116.3|9114|9111.4|9109.4|238
1605766200000|2020-11-19 06:10:00|9115.5|9113.1|9115.6|9113.2|9115.8|9113.7|9114.9|9112.7|158
1605766500000|2020-11-19 06:15:00|9115.5|9113.1|9115.3|9113.8|9117.4|9115.2|9114.7|9112.4|290
1605766800000|2020-11-19 06:20:00|9115.4|9113.9|9115.3|9113.8|9115.8|9113.9|9112.9|9110.9|307
1605767100000|2020-11-19 06:25:00|9115.2|9113.7|9114.7|9112.3|9116.1|9114.1|9114|9112|199
1605767400000|2020-11-19 06:30:00|9114.6|9112.2|9107.9|9106.4|9114.9|9112.8|9107.9|9106.4|232
1605767700000|2020-11-19 06:35:00|9108|9106.5|9107.8|9105.4|9109.2|9107.1|9107|9104.9|268
1605768000000|2020-11-19 06:40:00|9107.9|9105.5|9108.9|9106.5|9110.3|9108.4|9107.3|9105.5|219
1605768300000|2020-11-19 06:45:00|9109|9106.6|9108.8|9106.4|9109.7|9107.7|9106.8|9104.7|267
1605768600000|2020-11-19 06:50:00|9108.9|9106.5|9108|9105.6|9109.3|9107.3|9107.2|9105.3|217
1605768900000|2020-11-19 06:55:00|9108.2|9105.8|9108.1|9105.7|9109.5|9107.1|9107.4|9105|257
1605769200000|2020-11-19 07:00:00|9107.9|9105.5|9106.5|9105|9109.4|9107|9105.5|9103.1|394
1605769500000|2020-11-19 07:05:00|9106.4|9104.9|9107.8|9105.4|9110.2|9108.2|9106.4|9104.4|372
1605769800000|2020-11-19 07:10:00|9107.5|9105.1|9110.8|9108.4|9111|9108.6|9106.2|9103.8|308
1605770100000|2020-11-19 07:15:00|9110.7|9108.3|9108.5|9107|9111.5|9109.5|9108.5|9106.6|266
1605770400000|2020-11-19 07:20:00|9108.6|9107.1|9111.3|9108.9|9111.5|9109.1|9108.2|9106.3|253
1605770700000|2020-11-19 07:25:00|9111.2|9108.8|9111.4|9109|9112.1|9109.9|9110|9108.1|302
1605771000000|2020-11-19 07:30:00|9110.9|9109.4|9110.1|9107.7|9112.3|9110.4|9110.1|9107.7|254
1605771300000|2020-11-19 07:35:00|9109.9|9107.5|9108.3|9106.8|9110.5|9108.6|9107.2|9105.2|284
1605771600000|2020-11-19 07:40:00|9108.5|9107|9110|9107.6|9110.5|9108.6|9106.8|9104.9|304
1605771900000|2020-11-19 07:45:00|9109.9|9107.5|9113.1|9111.6|9113.4|9111.6|9109.6|9107.5|292
1605772200000|2020-11-19 07:50:00|9113|9111.5|9112.4|9110.9|9114.3|9112.7|9111.3|9109.5|407
1605772500000|2020-11-19 07:55:00|9112.9|9110.5|9114|9111.6|9116.5|9114.1|9112.5|9110.5|575
1605772800000|2020-11-19 08:00:00|9113.9|9111.5|9111.4|9109|9113.9|9112|9110.3|9108.3|554
1605773100000|2020-11-19 08:05:00|9111.3|9108.9|9112.5|9111|9117.1|9114.8|9110.1|9108.1|685
1605773400000|2020-11-19 08:10:00|9112.4|9110.9|9115.4|9113|9115.5|9113.7|9112.4|9110.6|498
1605773700000|2020-11-19 08:15:00|9115|9113.5|9116.9|9115.4|9119|9117|9113.4|9111.7|610
1605774000000|2020-11-19 08:20:00|9117|9115.5|9120.1|9118.6|9120.6|9119.1|9115.8|9113.8|495
1605774300000|2020-11-19 08:25:00|9120.2|9118.7|9123.3|9120.9|9124.3|9122.4|9119.3|9117.5|471
1605774600000|2020-11-19 08:30:00|9123.5|9121.1|9122.9|9121.4|9124.5|9122.6|9121.3|9119.6|498
1605774900000|2020-11-19 08:35:00|9123.4|9121|9125.5|9123.1|9125.7|9123.8|9120.9|9119.2|376
1605775200000|2020-11-19 08:40:00|9125.4|9123|9125.6|9124.1|9126.9|9125.2|9124.7|9122.6|486
1605775500000|2020-11-19 08:45:00|9125.5|9124|9128.8|9126.4|9129|9127|9124.9|9122.9|520
1605775800000|2020-11-19 08:50:00|9128.9|9126.5|9135|9133.5|9135.5|9133.6|9127.1|9125|617
1605776100000|2020-11-19 08:55:00|9134.9|9133.4|9134.1|9131.7|9137.5|9135.1|9131.8|9130.2|652
1605776400000|2020-11-19 09:00:00|9133.6|9132.1|9131.7|9129.3|9137.1|9135.4|9131.1|9129.1|623
1605776700000|2020-11-19 09:05:00|9131.8|9129.4|9129.8|9127.4|9132.4|9130.2|9128.1|9126.1|418
1605777000000|2020-11-19 09:10:00|9129.7|9127.3|9128.6|9126.2|9131.4|9129.8|9128.2|9126.2|384
1605777300000|2020-11-19 09:15:00|9128.2|9126.7|9129.7|9128.2|9132.1|9130.1|9127.9|9125.9|519
1605777600000|2020-11-19 09:20:00|9130.2|9127.8|9131.8|9129.4|9132.6|9130.5|9129.1|9127.2|466
1605777900000|2020-11-19 09:25:00|9131.9|9129.5|9133.1|9131.6|9134.2|9132.1|9129|9127.2|445
1605778200000|2020-11-19 09:30:00|9132.7|9131.2|9128.1|9126.6|9133.8|9132|9127.9|9125.8|442
1605778500000|2020-11-19 09:35:00|9128.2|9126.7|9133.1|9130.7|9134.8|9132.7|9128.2|9126.3|502
1605778800000|2020-11-19 09:40:00|9133.2|9130.8|9129.7|9128.2|9133.8|9131.9|9129.6|9127.8|464
1605779100000|2020-11-19 09:45:00|9129.6|9128.1|9136.4|9134|9136.5|9134.9|9128.4|9126.3|516
1605779400000|2020-11-19 09:50:00|9136.3|9133.9|9136.3|9133.9|9137.1|9135.3|9134.9|9133|495
1605779700000|2020-11-19 09:55:00|9136.4|9134|9137.9|9135.5|9139.7|9137.6|9135.8|9133.8|510
1605780000000|2020-11-19 10:00:00|9137.4|9135.9|9134.2|9131.8|9138.6|9136.7|9133.1|9131.2|570
1605780300000|2020-11-19 10:05:00|9134.1|9131.7|9131.3|9129.8|9134.3|9132.4|9130.5|9128.5|578
1605780600000|2020-11-19 10:10:00|9131.2|9129.7|9133.6|9131.2|9135|9132.6|9131.2|9129.5|530
1605780900000|2020-11-19 10:15:00|9133.7|9131.3|9137.4|9135|9140.7|9138.7|9133.4|9131|719
1605781200000|2020-11-19 10:20:00|9137.3|9134.9|9137.1|9134.7|9138.3|9136.1|9134.1|9132.2|621
1605781500000|2020-11-19 10:25:00|9137.2|9134.8|9138.6|9137.1|9140.2|9137.8|9135.5|9133.6|468
1605781800000|2020-11-19 10:30:00|9138.5|9137|9134.8|9133.3|9140.4|9138.3|9134.7|9132.9|500
1605782100000|2020-11-19 10:35:00|9134.7|9133.2|9134.8|9133.3|9136.4|9134.3|9133.2|9131.3|447
1605782400000|2020-11-19 10:40:00|9134.9|9133.4|9136.2|9134.7|9137.2|9135.5|9133.7|9131.8|391
1605782700000|2020-11-19 10:45:00|9136|9134.5|9135.4|9133.9|9136.7|9134.6|9133.1|9131|499
1605783000000|2020-11-19 10:50:00|9135.3|9133.8|9129.9|9127.5|9135.7|9134.2|9129.5|9127.3|527
1605783300000|2020-11-19 10:55:00|9130|9127.6|9133.2|9131.7|9135.1|9133.4|9128.8|9126.6|371
1605783600000|2020-11-19 11:00:00|9133.3|9131.8|9135.6|9133.2|9135.7|9133.7|9130.3|9128.6|501
1605783900000|2020-11-19 11:05:00|9136|9133.6|9131.3|9129.8|9137|9134.9|9131.1|9129.1|432
1605784200000|2020-11-19 11:10:00|9131.4|9129.9|9132|9129.6|9132.2|9130|9128.7|9126.9|418
1605784500000|2020-11-19 11:15:00|9131.9|9129.5|9132|9130.5|9133.3|9131.8|9130.4|9128.9|408
1605784800000|2020-11-19 11:20:00|9131.8|9130.3|9133.1|9131.6|9133.8|9131.8|9131.3|9129.7|363
1605785100000|2020-11-19 11:25:00|9133.2|9131.7|9133.1|9131.6|9133.9|9132.3|9131.4|9129.5|337
1605785400000|2020-11-19 11:30:00|9133.4|9131|9132.7|9130.3|9134|9131.8|9129.8|9128|442
1605785700000|2020-11-19 11:35:00|9132.8|9130.4|9129.5|9128|9133.6|9131.4|9128.1|9126.6|462
1605786000000|2020-11-19 11:40:00|9129.3|9127.8|9125.5|9123.1|9129.9|9128|9123.8|9121.9|496
1605786300000|2020-11-19 11:45:00|9125.4|9123|9122.5|9121|9125.5|9123.9|9120.8|9119|505
1605786600000|2020-11-19 11:50:00|9122.6|9121.1|9124|9122.5|9124.5|9122.8|9122.1|9120.5|400
1605786900000|2020-11-19 11:55:00|9123.6|9121.6|9121.4|9119|9124|9122.5|9120.7|9118.8|397
1605787200000|2020-11-19 12:00:00|9121.5|9119.1|9121.2|9119.7|9121.8|9119.9|9117.3|9115.5|370
1605787500000|2020-11-19 12:05:00|9121.3|9119.8|9120.1|9118.6|9122.5|9120.5|9120|9118.1|294
1605787800000|2020-11-19 12:10:00|9120|9118.5|9120|9118.5|9121.2|9119.5|9117.6|9115.7|368
1605788100000|2020-11-19 12:15:00|9119.9|9118.4|9121.1|9119.6|9122.4|9120.3|9119.5|9117.6|318
1605788400000|2020-11-19 12:20:00|9121|9119.5|9122|9120.5|9122.8|9121.3|9120.7|9118.9|289
1605788700000|2020-11-19 12:25:00|9121.9|9120.4|9119.1|9117.6|9122.5|9120.7|9119|9117.5|297
1605789000000|2020-11-19 12:30:00|9119|9117.5|9119.9|9118.4|9121.6|9120.1|9118.7|9117.1|338
1605789300000|2020-11-19 12:35:00|9120|9118.5|9122.5|9121|9123|9121.2|9120|9118.2|279
1605789600000|2020-11-19 12:40:00|9122.4|9120.9|9121.9|9120.4|9122.9|9121.1|9120.6|9118.7|310
1605789900000|2020-11-19 12:45:00|9121.8|9120.3|9123.4|9121.9|9124.5|9122.8|9121.8|9120.3|303
1605790200000|2020-11-19 12:50:00|9123.5|9122|9120.7|9118.3|9123.8|9122.1|9119.3|9117.3|318
1605790500000|2020-11-19 12:55:00|9120.6|9118.2|9124.8|9122.4|9124.9|9122.6|9119|9117.1|478
1605790800000|2020-11-19 13:00:00|9124.7|9122.3|9126.4|9124.9|9128.3|9126|9124.2|9122.1|507
1605791100000|2020-11-19 13:05:00|9126.3|9124.8|9125.9|9124.4|9128.1|9126.1|9125.8|9123.6|353
1605791400000|2020-11-19 13:10:00|9126|9124.5|9125.2|9123.7|9127.1|9125.3|9124.7|9123|381
1605791700000|2020-11-19 13:15:00|9125.3|9123.8|9121.5|9119.1|9127.3|9125.5|9121|9119.1|476
1605792000000|2020-11-19 13:20:00|9121.8|9119.4|9123.5|9122|9124.4|9122.7|9121.7|9119.4|304
1605792300000|2020-11-19 13:25:00|9123.3|9121.8|9125.5|9122|9126.1|9123.7|9122.3|9120.5|286
1605792600000|2020-11-19 13:30:00|9125.1|9121.9|9126.5|9125|9127.3|9125.3|9124.7|9120.7|433
1605792900000|2020-11-19 13:35:00|9126.6|9125.1|9127.1|9124.7|9128.1|9126.2|9125.3|9123.5|543
1605793200000|2020-11-19 13:40:00|9126.7|9125.2|9125.9|9123.5|9128.2|9126.2|9124.7|9122.4|393
1605793500000|2020-11-19 13:45:00|9126|9123.6|9127.3|9124.9|9128.9|9126.9|9125.7|9123.6|335
1605793800000|2020-11-19 13:50:00|9126.9|9125.4|9124.5|9123|9128.2|9125.9|9122.4|9120.4|385
1605794100000|2020-11-19 13:55:00|9124.4|9122.9|9125.6|9124.1|9126.8|9124.7|9124.1|9121.7|432
1605794400000|2020-11-19 14:00:00|9125.7|9124.2|9127.8|9126.3|9128.9|9127.3|9125.2|9123.1|355
1605794700000|2020-11-19 14:05:00|9127.7|9126.2|9130.5|9128.1|9130.7|9128.7|9127.5|9125.6|369
1605795000000|2020-11-19 14:10:00|9130.4|9128|9132.5|9131|9133|9131.4|9128.3|9126.4|433
1605795300000|2020-11-19 14:15:00|9133|9130.6|9133.7|9131.3|9134.1|9132.1|9132|9130.4|501
1605795600000|2020-11-19 14:20:00|9133.8|9131.4|9138.2|9135.8|9138.2|9136.4|9132.6|9130.6|517
1605795900000|2020-11-19 14:25:00|9138|9136.5|9136.3|9133.9|9140.1|9138.1|9134.3|9132.2|528
1605796200000|2020-11-19 14:30:00|9136.7|9134.3|9136.2|9133.8|9138.5|9136.6|9134.8|9132.8|643
1605796500000|2020-11-19 14:35:00|9136.1|9133.7|9133.8|9131.4|9136.2|9134.3|9131.5|9129.1|504
1605796800000|2020-11-19 14:40:00|9133.9|9131.5|9133.8|9131.4|9135.5|9133.5|9132.8|9131|521
1605797100000|2020-11-19 14:45:00|9133.7|9131.3|9127.8|9126.3|9134.7|9132.7|9127.8|9126.1|389
1605797400000|2020-11-19 14:50:00|9127.9|9125.5|9127.1|9124.7|9129.8|9127.8|9126|9124|496
1605797700000|2020-11-19 14:55:00|9127.2|9124.8|9128.7|9126.3|9128.9|9126.7|9124.9|9122.9|576
1605798000000|2020-11-19 15:00:00|9128.6|9126.2|9127.3|9125.8|9130.4|9128.2|9126.1|9123.7|603
1605798300000|2020-11-19 15:05:00|9127.2|9125.7|9126.9|9125.4|9128.4|9126.5|9125.3|9123.2|528
1605798600000|2020-11-19 15:10:00|9127|9125.5|9129|9126.6|9129.5|9127.2|9125.8|9123.6|378
1605798900000|2020-11-19 15:15:00|9128.9|9126.5|9128|9125.6|9130.5|9128.5|9127|9125.3|515
1605799200000|2020-11-19 15:20:00|9128.1|9125.7|9130.4|9128|9130.5|9128.5|9126|9124|515
1605799500000|2020-11-19 15:25:00|9130.3|9127.9|9127.8|9125.4|9132.7|9131.1|9126.9|9124.8|499
1605799800000|2020-11-19 15:30:00|9127.3|9125.8|9127|9125.5|9128.7|9126.8|9125.1|9123.1|524
1605800100000|2020-11-19 15:35:00|9127.1|9125.6|9129.6|9127.2|9129.9|9127.9|9126.2|9124.1|540
1605800400000|2020-11-19 15:40:00|9128.7|9127.5|9126.1|9124.6|9129.7|9127.8|9125.9|9124.1|541
1605800700000|2020-11-19 15:45:00|9126.4|9124|9127.2|9124.8|9127.4|9125.4|9123.9|9122|568
1605801000000|2020-11-19 15:50:00|9127.1|9124.7|9124.2|9122.7|9128.4|9126.9|9123.3|9121.2|524
1605801300000|2020-11-19 15:55:00|9124.3|9122.8|9121.5|9120|9125|9123.1|9120|9118.5|690
1605801600000|2020-11-19 16:00:00|9121.4|9119.9|9115.6|9114.1|9123.2|9121.1|9115.5|9113.9|628
1605801900000|2020-11-19 16:05:00|9115.7|9114.2|9120.3|9117.9|9121.1|9119.6|9115.6|9114|367
1605802200000|2020-11-19 16:10:00|9119.6|9118.1|9123.6|9122.1|9125.8|9123.7|9119.4|9117.7|357
1605802500000|2020-11-19 16:15:00|9123.7|9122.2|9122.2|9120.7|9124.3|9122.4|9121.9|9120|320
1605802800000|2020-11-19 16:20:00|9122.4|9120.9|9119.9|9118.4|9122.8|9121.3|9119.1|9117.2|235
1605803100000|2020-11-19 16:25:00|9120|9118.5|9120.4|9118|9122|9120.1|9118.9|9117.4|262
1605803400000|2020-11-19 16:30:00|9120.3|9117.9|9117.3|9115.8|9120.6|9118.7|9116.6|9114.9|358
1605803700000|2020-11-19 16:35:00|9117.4|9115.9|9121|9119.5|9121.3|9119.5|9117.4|9115.9|261
1605804000000|2020-11-19 16:40:00|9120.9|9119.4|9121.7|9120.2|9122.5|9120.6|9120.8|9118.8|222
1605804300000|2020-11-19 16:45:00|9122.3|9119.9|9122.6|9121.1|9123.2|9121.7|9120.8|9119.3|290
1605804600000|2020-11-19 16:50:00|9122.5|9121|9122.3|9119.9|9123.7|9121.9|9121.7|9119.8|243
1605804900000|2020-11-19 16:55:00|9122.2|9119.8|9120.6|9118.2|9122.3|9120.4|9118.7|9117.1|346
1605805200000|2020-11-19 17:00:00|9120.7|9118.3|9120.5|9118.1|9121.3|9119.3|9119.7|9117.5|236
1605805500000|2020-11-19 17:05:00|9120.4|9118|9116.1|9113.7|9120.6|9118.3|9116.1|9113.7|263
1605805800000|2020-11-19 17:10:00|9116.2|9113.8|9116|9113.6|9117.1|9115.1|9115.4|9113.2|273
1605806100000|2020-11-19 17:15:00|9115.9|9113.5|9117.2|9114.8|9117.2|9115.6|9114.8|9112.4|242
1605806400000|2020-11-19 17:20:00|9116.8|9115.3|9117.3|9115.8|9117.4|9115.9|9115.8|9113.8|213
1605806700000|2020-11-19 17:25:00|9117.5|9116|9119|9116.6|9119.7|9117.5|9116.9|9115.2|257
1605807000000|2020-11-19 17:30:00|9118.9|9116.5|9118.8|9116.4|9119.3|9117.7|9117.7|9115.9|229
1605807300000|2020-11-19 17:35:00|9118.9|9116.5|9120.6|9118.2|9121.4|9119.3|9117.8|9116.3|236
1605807600000|2020-11-19 17:40:00|9120.7|9118.3|9122|9120.5|9123|9121|9120.5|9118.3|268
1605807900000|2020-11-19 17:45:00|9121.9|9120.4|9122.3|9119.9|9122.9|9121.1|9121.7|9119.8|156
1605808200000|2020-11-19 17:50:00|9122.2|9119.8|9122.9|9121.4|9123|9121.5|9121.9|9119.8|131
1605808500000|2020-11-19 17:55:00|9122.8|9121.3|9123.4|9121|9124.1|9122.3|9121.9|9120|250
1605808800000|2020-11-19 18:00:00|9122.9|9121.4|9121.9|9120.4|9123.3|9121.6|9121.4|9119.5|231
1605809100000|2020-11-19 18:05:00|9121.8|9120.3|9122.6|9121.1|9123.1|9121.2|9121.7|9119.6|150
1605809400000|2020-11-19 18:10:00|9122.5|9121|9122.5|9121|9123.2|9121.3|9122|9120|166
1605809700000|2020-11-19 18:15:00|9122.4|9120.9|9119.7|9118.2|9122.4|9120.9|9119.2|9117.3|223
1605810000000|2020-11-19 18:20:00|9120|9118.5|9119.8|9117.4|9120.7|9118.9|9119.4|9117.2|217
1605810300000|2020-11-19 18:25:00|9119.7|9117.3|9119.9|9118.4|9120.5|9118.6|9119|9117.2|130
1605810600000|2020-11-19 18:30:00|9120|9118.5|9119.6|9117.2|9120.8|9118.7|9119.1|9117.1|135
1605810900000|2020-11-19 18:35:00|9119.5|9117.1|9119.7|9117.3|9119.9|9117.9|9118.8|9117.1|167
1605811200000|2020-11-19 18:40:00|9119.6|9117.2|9119.1|9117.6|9119.7|9117.7|9118.6|9117|120
1605811500000|2020-11-19 18:45:00|9119|9117.5|9118.5|9117|9120.4|9118.5|9118.2|9116.4|151
1605811800000|2020-11-19 18:50:00|9118.6|9117.1|9117.5|9116|9118.6|9117.1|9117|9114.8|115
1605812100000|2020-11-19 18:55:00|9117.6|9116.1|9117.4|9115|9118.2|9116.1|9116.9|9114.9|124
1605812400000|2020-11-19 19:00:00|9117.5|9115.1|9114.7|9112.3|9118|9115.9|9114.6|9112.2|287
1605812700000|2020-11-19 19:05:00|9114.6|9112.2|9109.9|9107.5|9115.4|9113.4|9109.6|9107.2|303
1605813000000|2020-11-19 19:10:00|9110|9107.6|9110.6|9109.1|9111.6|9109.4|9107.9|9105.9|379
1605813300000|2020-11-19 19:15:00|9110.5|9109|9111.5|9109.1|9112.3|9110.3|9109.8|9108.2|215
1605813600000|2020-11-19 19:20:00|9111|9109.5|9112.1|9109.7|9112.1|9109.7|9110.1|9108.1|211
1605813900000|2020-11-19 19:25:00|9112|9109.6|9110|9108.5|9112.1|9110.2|9109.9|9107.9|147
1605814200000|2020-11-19 19:30:00|9110.1|9108.6|9110|9108.5|9110.5|9108.7|9109.2|9107.3|146
1605814500000|2020-11-19 19:35:00|9109.9|9108.4|9109.2|9106.8|9110.8|9108.7|9108.8|9106.7|173
1605814800000|2020-11-19 19:40:00|9109|9107.5|9108.2|9105.8|9109.8|9107.7|9107.6|9105.4|183
1605815100000|2020-11-19 19:45:00|9108.1|9105.7|9110.2|9107.8|9110.2|9107.8|9107|9105|246
1605815400000|2020-11-19 19:50:00|9110.3|9107.9|9110.6|9109.1|9111|9109.2|9109.4|9107.3|267
1605815700000|2020-11-19 19:55:00|9110.5|9109|9105.4|9103.9|9110.8|9109|9105.3|9103.8|323
1605816000000|2020-11-19 20:00:00|9105.7|9104.2|9106.4|9104.9|9107.5|9106|9105.6|9103.8|299
1605816300000|2020-11-19 20:05:00|9106.9|9104.5|9108.3|9105.9|9108.9|9107|9106.2|9104.2|193
1605816600000|2020-11-19 20:10:00|9108.2|9105.8|9107.2|9104.8|9109.2|9106.8|9106.1|9104.2|286
1605816900000|2020-11-19 20:15:00|9107.1|9104.7|9107.8|9105.4|9109.1|9107|9106.4|9104.5|284
1605817200000|2020-11-19 20:20:00|9107.7|9105.3|9109.1|9106.7|9109.2|9106.8|9106.8|9104.4|259
1605817500000|2020-11-19 20:25:00|9109.2|9106.8|9110.1|9107.7|9110.3|9108|9108.9|9106.6|208
1605817800000|2020-11-19 20:30:00|9110|9107.6|9108.5|9106.1|9110.2|9108|9108.1|9106|332
1605818100000|2020-11-19 20:35:00|9108.4|9106|9107.2|9105.7|9108.5|9106.5|9107|9104.6|354
1605818400000|2020-11-19 20:40:00|9107.3|9105.8|9108.7|9106.3|9109.5|9107.4|9107.3|9105.2|251
1605818700000|2020-11-19 20:45:00|9108.6|9106.2|9108.4|9106|9109.3|9106.9|9106.5|9104.7|256
1605819000000|2020-11-19 20:50:00|9108.5|9106.1|9106.2|9103.8|9108.6|9106.2|9105.7|9103.7|219
1605819300000|2020-11-19 20:55:00|9106.3|9103.9|9105.6|9103.2|9107.5|9105.1|9105.4|9103|270
1605819600000|2020-11-19 21:00:00|9104.8|9103.3|9104.8|9102.4|9106|9104|9104.5|9102.3|222
1605819900000|2020-11-19 21:05:00|9104.9|9102.5|9101.6|9099.2|9105|9102.9|9101.5|9099.1|184
1605820200000|2020-11-19 21:10:00|9101.5|9099.1|9103.1|9100.7|9103.3|9100.9|9101.1|9098.7|131
1605820500000|2020-11-19 21:15:00|9103|9100.6|9103.4|9101|9103.8|9101.4|9102.3|9099.9|94
1605820800000|2020-11-19 21:20:00|9103.5|9101.1|9103.8|9101.4|9103.8|9101.9|9103.3|9100.9|75
1605821100000|2020-11-19 21:25:00|9103.9|9101.5|9105.1|9102.7|9105.5|9103.1|9103.7|9101.4|107
1605821400000|2020-11-19 21:30:00|9104.4|9102.9|9105.6|9103.2|9105.9|9103.5|9104.4|9102.5|96
1605821700000|2020-11-19 21:35:00|9105.5|9103.1|9105.6|9103.2|9105.6|9103.2|9104.5|9102.2|84
1605822000000|2020-11-19 21:40:00|9105.5|9103.1|9105.6|9103.2|9105.7|9103.3|9105.5|9103.1|30
1605822300000|2020-11-19 21:45:00|9105.7|9103.3|9105.3|9102.9|9106|9103.6|9105.1|9102.7|143
1605822600000|2020-11-19 21:50:00|9105.4|9103|9106.1|9103.7|9106.2|9103.8|9103.9|9101.5|134
1605822900000|2020-11-19 21:55:00|9106.3|9103.9|9110|9105|9110.5|9105.5|9105.8|9103.4|240
1605823200000|2020-11-19 22:00:00|9109.7|9104.7|9110.8|9105.8|9114.3|9109.3|9109.6|9104.6|53
1605823500000|2020-11-19 22:05:00|9110.2|9105.2|9111|9106|9111.6|9106.8|9109.7|9104.7|80
1605823800000|2020-11-19 22:10:00|9111.1|9106.1|9111.7|9107.5|9112.2|9107.5|9110.2|9105.2|105
1605824100000|2020-11-19 22:15:00|9111.8|9106.8|9111.3|9107|9112.5|9107.5|9110.9|9105.9|117
1605824400000|2020-11-19 22:20:00|9112.5|9107.5|9111.3|9106.3|9112.6|9107.6|9110.9|9105.9|91
1605824700000|2020-11-19 22:25:00|9111.5|9106.5|9111.8|9107.4|9112.9|9107.9|9111.1|9106.1|78
1605825000000|2020-11-19 22:30:00|9111.9|9106.9|9111.8|9107.4|9113.3|9108.3|9111.4|9106.4|34
1605825300000|2020-11-19 22:35:00|9111.9|9106.9|9111.8|9107.4|9113|9108|9111.6|9106.6|24
1605825600000|2020-11-19 22:40:00|9112|9107|9112.8|9107.8|9112.9|9107.9|9110.9|9105.9|100
1605825900000|2020-11-19 22:45:00|9112.9|9107.9|9112.9|9107.9|9113|9108|9111.3|9106.3|129
1605826200000|2020-11-19 22:50:00|9112.8|9107.8|9112.8|9107.8|9114.2|9109.2|9112.3|9107.3|140
1605826500000|2020-11-19 22:55:00|9112.7|9107.7|9112.9|9107.9|9113.1|9108.1|9112.3|9107.3|115
1605826800000|2020-11-19 23:00:00|9112.4|9107.4|9110.6|9107.8|9112.4|9108.2|9109.5|9105.4|351
1605827100000|2020-11-19 23:05:00|9110.3|9107.5|9110.8|9108.4|9111.4|9109|9110.2|9107.4|179
1605827400000|2020-11-19 23:10:00|9110.7|9108.3|9110.1|9107.7|9110.8|9108.4|9110|9107.6|152
1605827700000|2020-11-19 23:15:00|9110.2|9107.8|9112.2|9109.8|9112.4|9110|9109.6|9107.2|136
1605828000000|2020-11-19 23:20:00|9112.3|9109.9|9111.4|9109|9112.3|9109.9|9111|9108.6|111
1605828300000|2020-11-19 23:25:00|9111.5|9109.1|9111.9|9109.5|9112.5|9110.1|9111.4|9109|138
1605828600000|2020-11-19 23:30:00|9111.4|9109|9111.5|9109.1|9112|9109.6|9111.1|9108.7|117
1605828900000|2020-11-19 23:35:00|9111.4|9109|9112.5|9110.1|9112.7|9110.3|9111.3|9108.9|228
1605829200000|2020-11-19 23:40:00|9112.4|9110|9110.4|9108|9112.4|9110|9110.3|9107.9|120
1605829500000|2020-11-19 23:45:00|9110.6|9108.2|9110.3|9107.9|9110.9|9108.5|9109.9|9107.5|117
1605829800000|2020-11-19 23:50:00|9110.4|9108|9110.7|9108.3|9110.7|9108.3|9108.9|9106.5|161
1605830100000|2020-11-19 23:55:00|9110.6|9108.2|9112.2|9109.8|9112.2|9109.8|9110.5|9108.1|128
1605830400000|2020-11-20 00:00:00|9112.1|9109.7|9107.8|9105.4|9112.1|9109.7|9107|9105.1|282
1605830700000|2020-11-20 00:05:00|9107.9|9105.5|9107.2|9104.8|9108.2|9105.8|9106|9103.6|180
1605831000000|2020-11-20 00:10:00|9107.3|9104.9|9108.1|9105.7|9108.3|9105.9|9106.9|9104.7|163
1605831300000|2020-11-20 00:15:00|9108|9105.6|9108.6|9106.2|9108.9|9106.5|9107.2|9104.9|172
1605831600000|2020-11-20 00:20:00|9108.7|9106.3|9108.5|9106.1|9108.8|9106.4|9107.9|9105.5|159
1605831900000|2020-11-20 00:25:00|9108.1|9106.6|9107.9|9105.5|9108.6|9106.6|9107.5|9105.1|211
1605832200000|2020-11-20 00:30:00|9107.8|9105.4|9106.4|9104|9107.9|9105.5|9106.2|9103.8|216
1605832500000|2020-11-20 00:35:00|9106.3|9103.9|9106.3|9103.9|9107.1|9104.7|9105.8|9103.4|194
1605832800000|2020-11-20 00:40:00|9106.4|9104|9106.1|9103.7|9106.9|9104.5|9106.1|9103.7|126
1605833100000|2020-11-20 00:45:00|9106.2|9103.8|9107.1|9104.7|9107.2|9104.8|9106.2|9103.8|91
1605833400000|2020-11-20 00:50:00|9107|9104.6|9107|9104.6|9108.8|9106.4|9106.4|9104|240
1605833700000|2020-11-20 00:55:00|9107.1|9104.7|9107|9104.6|9108.9|9106.5|9106.6|9104.2|185
1605834000000|2020-11-20 01:00:00|9106.9|9104.5|9106.1|9103.7|9107.4|9105|9104.9|9102.6|263
1605834300000|2020-11-20 01:05:00|9106|9103.6|9105.6|9103.2|9106.3|9103.9|9104.7|9102.3|152
1605834600000|2020-11-20 01:10:00|9105.5|9103.1|9105.5|9103.1|9106.1|9103.7|9104.7|9102.3|212
1605834900000|2020-11-20 01:15:00|9105.6|9103.2|9103.9|9101.5|9105.8|9103.4|9103.9|9101.5|182
1605835200000|2020-11-20 01:20:00|9104|9101.6|9103.8|9101.4|9104.8|9102.4|9102.7|9100.7|153
1605835500000|2020-11-20 01:25:00|9103.9|9101.5|9105|9102.6|9105.1|9102.7|9103.7|9101.3|156
1605835800000|2020-11-20 01:30:00|9105.1|9102.7|9104.6|9102.2|9105.5|9103.4|9103.7|9101.9|181
1605836100000|2020-11-20 01:35:00|9104.5|9102.1|9104.7|9102.3|9105.5|9103.7|9103.5|9101.5|125
1605836400000|2020-11-20 01:40:00|9104.6|9102.2|9104.5|9102.1|9105.5|9103.5|9104.2|9102|112
1605836700000|2020-11-20 01:45:00|9104.3|9101.9|9104.7|9102.3|9104.7|9102.3|9103.6|9101.2|86
1605837000000|2020-11-20 01:50:00|9104.6|9102.2|9104.4|9102|9106.1|9103.7|9103.5|9101.4|203
1605837300000|2020-11-20 01:55:00|9104.3|9101.9|9104.5|9102.1|9104.7|9102.5|9103.8|9101.4|204
1605837600000|2020-11-20 02:00:00|9104.4|9102|9106.8|9104.4|9106.8|9104.4|9103.8|9101.7|179
1605837900000|2020-11-20 02:05:00|9106.7|9104.3|9107.7|9105.3|9108|9106|9106.3|9104.2|164
1605838200000|2020-11-20 02:10:00|9107.6|9105.2|9107.9|9105.5|9108.6|9106.5|9107.2|9105.1|119
1605838500000|2020-11-20 02:15:00|9107.4|9105.9|9107.8|9105.4|9108|9105.9|9107.1|9104.7|126
1605838800000|2020-11-20 02:20:00|9107.7|9105.3|9107.9|9105.5|9107.9|9105.9|9107.1|9104.9|101
1605839100000|2020-11-20 02:25:00|9107.8|9105.4|9106.6|9104.2|9107.9|9105.5|9105.5|9103.3|114
1605839400000|2020-11-20 02:30:00|9106.5|9104.1|9106.3|9103.9|9106.5|9104.6|9105.3|9103.4|154
1605839700000|2020-11-20 02:35:00|9106.2|9103.8|9106.2|9103.8|9106.8|9104.4|9105.9|9103.5|146
1605840000000|2020-11-20 02:40:00|9106.1|9103.7|9105.5|9104|9106.8|9104.8|9105.1|9103.1|113
1605840300000|2020-11-20 02:45:00|9106|9103.6|9106.4|9104|9106.5|9104.4|9104.7|9102.4|129
1605840600000|2020-11-20 02:50:00|9106.3|9103.9|9105.6|9104.1|9106.4|9104.4|9105.2|9103.2|133
1605840900000|2020-11-20 02:55:00|9105.5|9104|9105.6|9103.2|9106.6|9104.6|9104.8|9102.8|99
1605841200000|2020-11-20 03:00:00|9105.5|9103.1|9104.6|9102.2|9106.7|9104.5|9104.2|9102.2|203
1605841500000|2020-11-20 03:05:00|9104.7|9102.3|9103.5|9101.1|9104.7|9102.6|9103.3|9101.1|101
1605841800000|2020-11-20 03:10:00|9103.4|9101|9101.9|9099.5|9103.4|9101.4|9101.2|9099.3|174
1605842100000|2020-11-20 03:15:00|9101.8|9099.4|9101.9|9099.5|9102.3|9100.3|9101.2|9099|169
1605842400000|2020-11-20 03:20:00|9101.8|9099.4|9100.5|9098.1|9102|9099.9|9100.4|9098|175
1605842700000|2020-11-20 03:25:00|9100.4|9098|9100.6|9098.2|9101|9098.6|9099.9|9097.5|90
1605843000000|2020-11-20 03:30:00|9100.5|9098.1|9102|9099.6|9102.1|9099.8|9100.5|9098.1|145
1605843300000|2020-11-20 03:35:00|9101.9|9099.5|9102.8|9100.4|9103.4|9101.6|9101.9|9099.5|84
1605843600000|2020-11-20 03:40:00|9102.7|9100.3|9102|9099.6|9102.7|9100.7|9101.6|9099.6|121
1605843900000|2020-11-20 03:45:00|9101.9|9099.5|9102.6|9100.2|9102.7|9100.3|9101.4|9099.5|82
1605844200000|2020-11-20 03:50:00|9102.5|9100.1|9103|9100.6|9103.2|9101.2|9102.5|9100.1|127
1605844500000|2020-11-20 03:55:00|9102.9|9100.5|9101.9|9099.5|9102.9|9100.5|9101.3|9099.1|109
1605844800000|2020-11-20 04:00:00|9101.8|9099.4|9102.1|9099.7|9102.2|9100.1|9101.4|9099.4|63
1605845100000|2020-11-20 04:05:00|9102.2|9099.8|9101.7|9099.3|9102.2|9099.8|9101.6|9099.2|81
1605845400000|2020-11-20 04:10:00|9101.6|9099.2|9100.9|9099.4|9102.1|9100.1|9100.9|9098.9|96
1605845700000|2020-11-20 04:15:00|9101.3|9098.9|9100.7|9098.3|9101.5|9099.6|9100.4|9098.3|96
1605846000000|2020-11-20 04:20:00|9100.8|9098.4|9099.8|9097.4|9100.8|9098.4|9099.4|9097.4|117
1605846300000|2020-11-20 04:25:00|9099.9|9097.5|9099.9|9098.4|9100.6|9098.4|9099.5|9097.4|131
1605846600000|2020-11-20 04:30:00|9099.8|9098.3|9100.4|9098.9|9101.2|9099.3|9099.7|9097.5|115
1605846900000|2020-11-20 04:35:00|9100.5|9099|9099.4|9097|9100.7|9099|9099.3|9097|155
1605847200000|2020-11-20 04:40:00|9099.3|9096.9|9097.9|9095.5|9099.9|9097.5|9097|9095.1|217
1605847500000|2020-11-20 04:45:00|9098|9095.6|9098.9|9096.5|9099.1|9096.9|9097.7|9095.3|178
1605847800000|2020-11-20 04:50:00|9099|9096.6|9098|9096.5|9099|9096.7|9097.8|9096|167
1605848100000|2020-11-20 04:55:00|9098.1|9096.6|9098.7|9096.3|9098.7|9096.7|9097.3|9095.3|143
1605848400000|2020-11-20 05:00:00|9098.6|9096.2|9098.9|9096.5|9099|9096.8|9097.5|9095.4|234
1605848700000|2020-11-20 05:05:00|9098.8|9096.4|9098.8|9096.4|9099|9097|9098|9096.1|177
1605849000000|2020-11-20 05:10:00|9098.4|9096.9|9099.5|9097.1|9099.8|9097.9|9098|9095.9|286
1605849300000|2020-11-20 05:15:00|9099.4|9097|9099.8|9097.4|9100.1|9097.9|9098.6|9097|190
1605849600000|2020-11-20 05:20:00|9099.7|9097.3|9099.6|9097.2|9100.6|9098.6|9098.8|9096.8|206
1605849900000|2020-11-20 05:25:00|9099.7|9097.3|9100.5|9098.1|9100.6|9098.6|9099.4|9097.2|144
1605850200000|2020-11-20 05:30:00|9100.6|9098.2|9098.8|9096.4|9100.9|9098.9|9098.1|9096.3|218
1605850500000|2020-11-20 05:35:00|9098.7|9096.3|9098|9096.5|9099.6|9097.7|9097.1|9095.2|200
1605850800000|2020-11-20 05:40:00|9097.9|9096.4|9097.4|9095|9098.8|9096.9|9095.2|9093.4|342
1605851100000|2020-11-20 05:45:00|9097.3|9094.9|9098|9095.6|9098|9095.9|9096.6|9094.7|237
1605851400000|2020-11-20 05:50:00|9097.9|9095.5|9096.8|9095.3|9098.6|9096.5|9096.8|9095|205
1605851700000|2020-11-20 05:55:00|9096.9|9095.4|9097.2|9094.8|9097.5|9095.4|9096.1|9094.1|238
1605852000000|2020-11-20 06:00:00|9097.3|9094.9|9098.9|9096.5|9098.9|9096.6|9097.2|9094.9|167
1605852300000|2020-11-20 06:05:00|9099|9096.6|9099.8|9097.4|9100.1|9097.7|9098.6|9096.6|175
1605852600000|2020-11-20 06:10:00|9099.7|9097.3|9098.9|9096.5|9099.7|9097.5|9097.8|9096|196
1605852900000|2020-11-20 06:15:00|9099|9096.6|9099.6|9097.2|9099.6|9097.7|9098.1|9096|232
1605853200000|2020-11-20 06:20:00|9099.1|9097.6|9099.3|9097.8|9100.7|9098.3|9099|9096.9|181
1605853500000|2020-11-20 06:25:00|9099.8|9097.4|9097.5|9096|9099.9|9097.9|9097.3|9095.5|178
1605853800000|2020-11-20 06:30:00|9097.4|9095.9|9098|9095.6|9098.2|9096|9096.8|9095|174
1605854100000|2020-11-20 06:35:00|9097.9|9095.5|9098.1|9096.6|9099.9|9097.5|9097.9|9095.5|191
1605854400000|2020-11-20 06:40:00|9098|9096.5|9097.4|9095.9|9099.2|9096.8|9097.1|9095.3|136
1605854700000|2020-11-20 06:45:00|9097.5|9096|9097.5|9096|9098.2|9096.2|9096.9|9095|225
1605855000000|2020-11-20 06:50:00|9098|9095.6|9099.2|9096.8|9099.7|9097.7|9096.9|9095|204
1605855300000|2020-11-20 06:55:00|9099.3|9096.9|9099.4|9097|9099.6|9097.6|9098.5|9096.6|171
1605855600000|2020-11-20 07:00:00|9099.7|9097.3|9098|9096.5|9100.5|9098.6|9097.1|9095.1|314
1605855900000|2020-11-20 07:05:00|9097.9|9096.4|9103.9|9101.5|9104.2|9102.5|9097.8|9096|430
1605856200000|2020-11-20 07:10:00|9104|9101.6|9104.1|9101.7|9104.8|9102.5|9101.8|9100|403
1605856500000|2020-11-20 07:15:00|9104|9101.6|9104.8|9102.4|9105.5|9103.4|9103|9101.1|414
1605856800000|2020-11-20 07:20:00|9104.7|9102.3|9104.7|9102.3|9105.7|9103.8|9103.7|9101.8|270
1605857100000|2020-11-20 07:25:00|9104.8|9102.4|9105|9103.5|9105.8|9103.6|9103.6|9101.5|320
1605857400000|2020-11-20 07:30:00|9104.9|9103.4|9107.8|9106.3|9108.9|9106.6|9103.9|9102.4|391
1605857700000|2020-11-20 07:35:00|9107.9|9106.4|9107.6|9105.2|9108.5|9106.6|9105.7|9103.7|365
1605858000000|2020-11-20 07:40:00|9107.5|9105.1|9107.9|9105.5|9109.7|9107.5|9106.2|9104.3|395
1605858300000|2020-11-20 07:45:00|9108|9105.6|9106.6|9105.1|9110.4|9108|9106.4|9104.9|315
1605858600000|2020-11-20 07:50:00|9106.8|9105.3|9105|9103.5|9108.6|9107.1|9105|9103.5|329
1605858900000|2020-11-20 07:55:00|9105.5|9103.1|9102.5|9101|9105.5|9104|9101.8|9100|437
1605859200000|2020-11-20 08:00:00|9102.6|9101.1|9098.1|9096.6|9103.9|9102|9095|9093.2|616
1605859500000|2020-11-20 08:05:00|9098.2|9096.7|9099.9|9098.4|9100.5|9098.5|9097.4|9095.6|417
1605859800000|2020-11-20 08:10:00|9099.7|9098.2|9101.4|9099|9102.4|9100.3|9097.6|9095.6|425
1605860100000|2020-11-20 08:15:00|9101.5|9099.1|9101.6|9100.1|9102.3|9100.3|9099.2|9097.3|488
1605860400000|2020-11-20 08:20:00|9102.2|9099.8|9099.9|9097.5|9103.1|9101.2|9098.5|9096.7|395
1605860700000|2020-11-20 08:25:00|9099.8|9097.4|9095.5|9093.1|9100.3|9098.3|9094.1|9091.7|430
1605861000000|2020-11-20 08:30:00|9095.4|9093|9097.6|9096.1|9098.4|9096.3|9093|9090.6|469
1605861300000|2020-11-20 08:35:00|9097.7|9096.2|9098.3|9096.8|9099.2|9097.3|9095.8|9093.8|488
1605861600000|2020-11-20 08:40:00|9098.4|9096.9|9097.5|9096|9098.7|9096.9|9093.9|9092|463
1605861900000|2020-11-20 08:45:00|9097.6|9096.1|9103.7|9102.2|9104.6|9102.5|9097.2|9095.4|413
1605862200000|2020-11-20 08:50:00|9103.6|9102.1|9102.9|9101.4|9104.6|9102.6|9101.1|9099|472
1605862500000|2020-11-20 08:55:00|9103|9101.5|9104.5|9103|9105.3|9103.8|9101.1|9099.2|454
1605862800000|2020-11-20 09:00:00|9104.3|9102.8|9107.5|9105.1|9107.9|9105.7|9101.8|9099.8|439
1605863100000|2020-11-20 09:05:00|9107.4|9105|9110.4|9108|9110.8|9108.8|9106.4|9104.5|582
1605863400000|2020-11-20 09:10:00|9110.3|9107.9|9109.8|9107.4|9110.7|9108.5|9107.7|9105.7|446
1605863700000|2020-11-20 09:15:00|9109.9|9107.5|9106.9|9104.5|9110.3|9108.2|9106.4|9104.5|441
1605864000000|2020-11-20 09:20:00|9106.8|9104.4|9108.1|9105.7|9109.2|9106.8|9106.3|9103.9|350
1605864300000|2020-11-20 09:25:00|9108|9105.6|9107.3|9104.9|9111.8|9109.8|9106.4|9104|469
1605864600000|2020-11-20 09:30:00|9107.2|9104.8|9108|9105.6|9109.8|9107.4|9106.2|9104.1|560
1605864900000|2020-11-20 09:35:00|9108.1|9105.7|9107.4|9105|9108.7|9106.7|9104.5|9102.5|518
1605865200000|2020-11-20 09:40:00|9107.2|9105.7|9106.5|9105|9107.9|9106|9105.5|9103.1|426
1605865500000|2020-11-20 09:45:00|9106.4|9104.9|9108.5|9106.1|9109.9|9108.2|9105.4|9103.5|528
1605865800000|2020-11-20 09:50:00|9108.3|9105.9|9107.4|9105.9|9110.2|9108.1|9106.9|9105|569
1605866100000|2020-11-20 09:55:00|9107.3|9105.8|9110.9|9108.5|9111.5|9109.5|9107.2|9105.1|453
1605866400000|2020-11-20 10:00:00|9111|9108.6|9110.9|9108.5|9112.4|9110.2|9109.8|9107.6|503
1605866700000|2020-11-20 10:05:00|9111|9108.6|9110.3|9108.8|9112.9|9110.5|9109.4|9107.5|390
1605867000000|2020-11-20 10:10:00|9110.7|9108.3|9110.9|9108.5|9111.7|9109.7|9108.5|9106.5|451
1605867300000|2020-11-20 10:15:00|9110.8|9108.4|9113.7|9111.3|9113.9|9112.4|9109.4|9107.4|557
1605867600000|2020-11-20 10:20:00|9113.8|9111.4|9115.5|9113.1|9116.2|9114.2|9112.2|9110.5|491
1605867900000|2020-11-20 10:25:00|9115.4|9113|9121.9|9120.4|9122.3|9120.4|9114.5|9112.5|482
1605868200000|2020-11-20 10:30:00|9121.8|9120.3|9122.1|9120.6|9123.6|9121.6|9120.7|9118.8|479
1605868500000|2020-11-20 10:35:00|9122.5|9120.1|9122.4|9120|9123.8|9121.6|9118.3|9116.3|509
1605868800000|2020-11-20 10:40:00|9122.2|9119.8|9122.2|9119.8|9124.7|9122.6|9121.5|9119.6|394
1605869100000|2020-11-20 10:45:00|9122.3|9119.9|9120.9|9119.4|9123.3|9121.3|9119.4|9117.9|452
1605869400000|2020-11-20 10:50:00|9120.8|9119.3|9120.7|9119.2|9121.5|9119.6|9119.1|9117.3|410
1605869700000|2020-11-20 10:55:00|9120.6|9119.1|9121.5|9120|9122.3|9120.2|9119.7|9117.5|329
1605870000000|2020-11-20 11:00:00|9121.6|9120.1|9122.1|9119.7|9123.2|9121.3|9120.8|9118.9|388
1605870300000|2020-11-20 11:05:00|9122|9119.6|9119.9|9118.4|9124.3|9122.2|9119.8|9118|305
1605870600000|2020-11-20 11:10:00|9120|9118.5|9121.3|9119.8|9121.8|9119.8|9118.7|9117.2|328
1605870900000|2020-11-20 11:15:00|9121.2|9119.7|9122.5|9120.1|9123.5|9121.9|9120.6|9118.8|398
1605871200000|2020-11-20 11:20:00|9122.4|9120|9120|9118.5|9122.4|9120.6|9119.1|9117.1|373
1605871500000|2020-11-20 11:25:00|9119.9|9118.4|9122.4|9120|9124.4|9122.1|9119.2|9117.3|406
1605871800000|2020-11-20 11:30:00|9122.5|9120.1|9119.6|9117.2|9122.8|9120.7|9119|9117|303
1605872100000|2020-11-20 11:35:00|9119.7|9117.3|9117.9|9116.4|9119.8|9117.9|9117.1|9115.2|298
1605872400000|2020-11-20 11:40:00|9118|9116.5|9117.8|9116.3|9120.2|9118.4|9117.6|9115.7|344
1605872700000|2020-11-20 11:45:00|9118.1|9115.7|9116.6|9114.2|9118.6|9116.7|9115.8|9113.8|480
1605873000000|2020-11-20 11:50:00|9116.5|9114.1|9113.9|9111.5|9116.7|9114.8|9113.3|9111.4|520
1605873300000|2020-11-20 11:55:00|9114|9111.6|9115.8|9113.4|9117.1|9115.2|9112.4|9110.6|562
1605873600000|2020-11-20 12:00:00|9115.3|9113.8|9117|9114.6|9117.3|9115.3|9112|9110.1|633
1605873900000|2020-11-20 12:05:00|9116.4|9114.9|9116.4|9114|9118.2|9116.1|9114.2|9112.2|426
1605874200000|2020-11-20 12:10:00|9116.2|9113.8|9117.2|9114.8|9117.5|9115.4|9114.7|9112.8|335
1605874500000|2020-11-20 12:15:00|9117.1|9114.7|9116|9113.6|9117.4|9115.6|9115|9112.8|322
1605874800000|2020-11-20 12:20:00|9116.1|9113.7|9115.3|9112.9|9116.1|9113.7|9113.8|9111.8|303
1605875100000|2020-11-20 12:25:00|9115.4|9113|9115.7|9113.3|9117.2|9115.7|9114.9|9113|301
1605875400000|2020-11-20 12:30:00|9115.6|9113.2|9115.7|9114.2|9117|9115.5|9113.8|9112|278
1605875700000|2020-11-20 12:35:00|9115.8|9114.3|9111.7|9110.2|9116.3|9114.5|9111.2|9109.2|369
1605876000000|2020-11-20 12:40:00|9111.8|9110.3|9110.6|9108.2|9112.6|9110.9|9108.8|9106.8|285
1605876300000|2020-11-20 12:45:00|9110.7|9108.3|9112.1|9109.7|9113.4|9111.9|9110.1|9108.1|303
1605876600000|2020-11-20 12:50:00|9112|9109.6|9109.2|9107.7|9112.6|9110.6|9109.1|9107.3|285
1605876900000|2020-11-20 12:55:00|9109.1|9107.6|9110|9108.5|9110.7|9109.1|9107.8|9106|281
1605877200000|2020-11-20 13:00:00|9109.9|9108.4|9110.7|9109.2|9112|9110.1|9109.9|9108|292
1605877500000|2020-11-20 13:05:00|9110.8|9109.3|9111.4|9109.9|9114.3|9112.3|9110.8|9109.3|313
1605877800000|2020-11-20 13:10:00|9111.3|9109.8|9114|9111.6|9114.2|9112.2|9111.1|9108.9|314
1605878100000|2020-11-20 13:15:00|9114.2|9111.8|9113.9|9111.5|9114.5|9112.8|9111.9|9110.3|271
1605878400000|2020-11-20 13:20:00|9114|9111.6|9112.8|9110.4|9115.4|9113.5|9111.3|9109.5|401
1605878700000|2020-11-20 13:25:00|9112.9|9110.5|9115.2|9112.8|9116.4|9114.3|9109.9|9107.9|502
1605879000000|2020-11-20 13:30:00|9115.3|9112.9|9111.6|9110.1|9115.9|9113.5|9110.7|9108.9|474
1605879300000|2020-11-20 13:35:00|9111.4|9109.9|9110.5|9109|9112.5|9110.4|9109.9|9108|429
1605879600000|2020-11-20 13:40:00|9110.6|9109.1|9110.3|9107.9|9111.6|9109.5|9108.8|9106.6|424
1605879900000|2020-11-20 13:45:00|9110.4|9108|9108.9|9106.5|9112.3|9109.9|9107.9|9105.9|489
1605880200000|2020-11-20 13:50:00|9108.8|9107.3|9107.4|9105.9|9109.4|9107.5|9106.9|9104.8|428
1605880500000|2020-11-20 13:55:00|9107.5|9106|9106.6|9105.1|9108|9106|9105.9|9103.9|377
1605880800000|2020-11-20 14:00:00|9106.5|9105|9103|9100.6|9107.2|9105.5|9102.7|9100.5|471
1605881100000|2020-11-20 14:05:00|9102.9|9100.5|9103.5|9101.1|9103.8|9101.5|9098.4|9096.6|472
1605881400000|2020-11-20 14:10:00|9103.6|9101.2|9103.2|9101.7|9106|9103.6|9102.4|9100.4|444
1605881700000|2020-11-20 14:15:00|9103.3|9101.8|9104.5|9102.1|9104.9|9102.9|9102.6|9100.4|429
1605882000000|2020-11-20 14:20:00|9104|9102.5|9101.7|9100.2|9104|9102.5|9100.4|9098.7|369
1605882300000|2020-11-20 14:25:00|9101.6|9100.1|9103.1|9101.6|9104|9102.2|9100|9098.5|424
1605882600000|2020-11-20 14:30:00|9103|9101.5|9103.3|9101.8|9105.3|9102.9|9101.8|9099.8|630
1605882900000|2020-11-20 14:35:00|9103.4|9101.9|9101.8|9100.3|9104|9102.4|9101.4|9099.5|367
1605883200000|2020-11-20 14:40:00|9101.9|9100.4|9099.1|9096.7|9102.6|9101.1|9097.9|9096.4|413
1605883500000|2020-11-20 14:45:00|9098.6|9097.1|9102.2|9100.7|9102.6|9101|9097.4|9095.5|452
1605883800000|2020-11-20 14:50:00|9102.1|9100.6|9104|9101.6|9104.4|9102.6|9100.9|9099|411
1605884100000|2020-11-20 14:55:00|9104.1|9101.7|9103.5|9102|9105.3|9103.5|9102.5|9100.5|376
1605884400000|2020-11-20 15:00:00|9103.6|9102.1|9103.3|9100.9|9104.7|9102.9|9101.7|9099.9|497
1605884700000|2020-11-20 15:05:00|9103|9100.6|9101.8|9100.3|9103.4|9101.2|9099.8|9098|392
1605885000000|2020-11-20 15:10:00|9101.7|9100.2|9104.2|9102.7|9104.8|9103.1|9101.4|9099.5|423
1605885300000|2020-11-20 15:15:00|9104.3|9102.8|9105|9103.5|9107.2|9105.3|9104.2|9102.7|385
1605885600000|2020-11-20 15:20:00|9104.8|9103.3|9103.1|9100.7|9104.8|9103.3|9101.8|9100.2|369
1605885900000|2020-11-20 15:25:00|9103.2|9100.8|9105|9103.5|9107.2|9105.3|9103|9100.8|431
1605886200000|2020-11-20 15:30:00|9104.9|9103.4|9104.6|9102.2|9108.2|9106.3|9104.1|9102.1|465
1605886500000|2020-11-20 15:35:00|9104.7|9102.3|9107.4|9105.9|9107.6|9106.1|9103.5|9101.5|443
1605886800000|2020-11-20 15:40:00|9107.5|9106|9108.7|9107.2|9110.8|9109.3|9106.9|9105.2|405
1605887100000|2020-11-20 15:45:00|9108.6|9107.1|9114.1|9112.6|9115.7|9113.8|9108.3|9106.4|417
1605887400000|2020-11-20 15:50:00|9114.2|9112.7|9117.2|9114.8|9117.4|9115.1|9113.1|9111.3|441
1605887700000|2020-11-20 15:55:00|9117.3|9114.9|9114.4|9112.9|9120.1|9118|9114.3|9112.5|605
1605888000000|2020-11-20 16:00:00|9114.3|9112.8|9113.7|9112.2|9115.9|9114.4|9113.2|9111.5|585
1605888300000|2020-11-20 16:05:00|9113.5|9112|9112.2|9109.8|9114.4|9112.4|9111.5|9109.7|390
1605888600000|2020-11-20 16:10:00|9112.3|9109.9|9113.1|9111.6|9113.2|9111.7|9110.7|9108.7|237
1605888900000|2020-11-20 16:15:00|9113|9111.5|9112|9110.5|9113.1|9111.6|9110.8|9108.8|289
1605889200000|2020-11-20 16:20:00|9112.1|9110.6|9112.7|9111.2|9113.9|9111.9|9110.8|9108.9|243
1605889500000|2020-11-20 16:25:00|9112.8|9111.3|9113|9110.6|9114.1|9112.6|9112.5|9110.6|210
1605889800000|2020-11-20 16:30:00|9112.9|9110.5|9113.7|9111.3|9115.5|9113.1|9111.8|9110.3|336
1605890100000|2020-11-20 16:35:00|9113.6|9111.2|9114.4|9112|9114.9|9113.1|9112.8|9110.9|269
1605890400000|2020-11-20 16:40:00|9114|9112.5|9115.4|9113|9115.6|9113.6|9114|9112.2|166
1605890700000|2020-11-20 16:45:00|9115.3|9112.9|9117.3|9115.8|9117.4|9115.9|9115.1|9112.9|327
1605891000000|2020-11-20 16:50:00|9117|9115.5|9114.7|9113.2|9117|9115.5|9114.5|9112.6|223
1605891300000|2020-11-20 16:55:00|9114.6|9113.1|9118.1|9116.6|9118.8|9116.8|9114.4|9112.5|293
1605891600000|2020-11-20 17:00:00|9118.2|9116.7|9116.9|9115.4|9118.7|9117.2|9116.2|9114.7|278
1605891900000|2020-11-20 17:05:00|9117|9115.5|9116.9|9115.4|9117.8|9116|9116.1|9114.6|262
1605892200000|2020-11-20 17:10:00|9116.8|9115.3|9118|9116.5|9120.5|9118.5|9116.5|9114.7|258
1605892500000|2020-11-20 17:15:00|9117.9|9116.4|9118.2|9116.7|9119.3|9117.8|9117.5|9115.8|270
1605892800000|2020-11-20 17:20:00|9118.3|9116.8|9116.8|9115.3|9118.4|9116.9|9116.7|9114.8|227
1605893100000|2020-11-20 17:25:00|9117.3|9114.9|9118.5|9117|9119|9117.5|9116.8|9114.9|263
1605893400000|2020-11-20 17:30:00|9118.6|9117.1|9118.6|9117.1|9119.9|9118.3|9118.5|9116.7|170
1605893700000|2020-11-20 17:35:00|9118.5|9117|9117.7|9116.2|9119.1|9117.6|9117.6|9116|193
1605894000000|2020-11-20 17:40:00|9117.6|9116.1|9116.6|9115.1|9117.9|9116.4|9116|9114|163
1605894300000|2020-11-20 17:45:00|9116.5|9115|9115.7|9114.2|9117.6|9115.7|9115.5|9113.7|164
1605894600000|2020-11-20 17:50:00|9115.6|9114.1|9115.3|9113.8|9116.7|9115|9114.9|9113.1|167
1605894900000|2020-11-20 17:55:00|9115.4|9113.9|9118.9|9116.5|9119.9|9117.9|9115.1|9113.1|268
1605895200000|2020-11-20 18:00:00|9118.5|9117|9119.4|9117.9|9120|9118.2|9117.3|9115.4|238
1605895500000|2020-11-20 18:05:00|9119.3|9117.8|9119.2|9117.7|9121.7|9119.9|9118.9|9117.2|249
1605895800000|2020-11-20 18:10:00|9119.1|9117.6|9119.4|9117.9|9120.4|9118.5|9118.8|9116.7|252
1605896100000|2020-11-20 18:15:00|9119.3|9117.8|9121.2|9118.8|9121.2|9119.3|9118.8|9117.1|217
1605896400000|2020-11-20 18:20:00|9121|9118.6|9119.6|9117.2|9122.1|9120.3|9119.1|9117.1|252
1605896700000|2020-11-20 18:25:00|9119.8|9117.4|9117.1|9115.6|9120.1|9118.3|9117.1|9115.1|260
1605897000000|2020-11-20 18:30:00|9117.2|9115.7|9115.8|9114.3|9118|9116.1|9115|9113|201
1605897300000|2020-11-20 18:35:00|9115.9|9114.4|9115.1|9113.6|9116.5|9115|9114.9|9113|139
1605897600000|2020-11-20 18:40:00|9115|9113.5|9115.7|9114.2|9115.9|9114.4|9114.3|9112.3|168
1605897900000|2020-11-20 18:45:00|9115.8|9114.3|9114.9|9113.4|9117.4|9115.7|9114.1|9112.1|329
1605898200000|2020-11-20 18:50:00|9114.7|9113.2|9114|9112.5|9115.3|9113.5|9113.9|9112.1|195
1605898500000|2020-11-20 18:55:00|9113.9|9112.4|9115|9113.5|9115.1|9113.6|9113.9|9112.4|121
1605898800000|2020-11-20 19:00:00|9115.1|9113.6|9115.9|9114.4|9116.8|9115.1|9115|9113.5|197
1605899100000|2020-11-20 19:05:00|9116.1|9114.6|9116.1|9113.7|9116.7|9115.1|9114.8|9112.9|182
1605899400000|2020-11-20 19:10:00|9116|9113.6|9115.9|9113.5|9116.3|9114.4|9114.8|9112.9|147
1605899700000|2020-11-20 19:15:00|9116|9113.6|9114.9|9113.4|9116.9|9114.9|9114.8|9112.9|142
1605900000000|2020-11-20 19:20:00|9115|9113.5|9115.5|9114|9116|9114.1|9114.6|9112.6|142
1605900300000|2020-11-20 19:25:00|9115.6|9114.1|9115.7|9114.2|9116.3|9114.5|9115|9113.2|137
1605900600000|2020-11-20 19:30:00|9115.8|9114.3|9115|9113.5|9116.4|9114.4|9115|9113|73
1605900900000|2020-11-20 19:35:00|9115.1|9113.6|9116.3|9114.8|9116.4|9114.9|9114.9|9113.4|103
1605901200000|2020-11-20 19:40:00|9116.4|9114.9|9115.9|9114.4|9117.1|9115.2|9115.3|9113.4|149
1605901500000|2020-11-20 19:45:00|9116|9114.5|9115.9|9113.5|9117.2|9115.3|9115.1|9113.5|138
1605901800000|2020-11-20 19:50:00|9115.2|9113.7|9116.1|9114.6|9116.7|9114.8|9115.2|9113.5|161
1605902100000|2020-11-20 19:55:00|9116.2|9114.7|9115.9|9114.4|9117.4|9115.6|9115.7|9113.9|325
1605902400000|2020-11-20 20:00:00|9115.8|9114.3|9114.8|9112.4|9117.1|9115.1|9113.8|9111.9|282
1605902700000|2020-11-20 20:05:00|9114.4|9112.9|9114.9|9113.4|9115.5|9113.6|9114.1|9112.1|94
1605903000000|2020-11-20 20:10:00|9114.8|9113.3|9114.6|9112.2|9115.5|9113.5|9114.2|9112.2|139
1605903300000|2020-11-20 20:15:00|9114.7|9112.3|9114.4|9112.9|9115.9|9114.1|9114.2|9112.2|177
1605903600000|2020-11-20 20:20:00|9114.9|9112.5|9115.3|9112.9|9115.4|9113.3|9113.6|9111.5|201
1605903900000|2020-11-20 20:25:00|9115.2|9112.8|9114.5|9112.1|9115.3|9112.9|9113.7|9111.6|203
1605904200000|2020-11-20 20:30:00|9114.6|9112.2|9114.6|9112.2|9114.8|9112.9|9113.3|9111.4|178
1605904500000|2020-11-20 20:35:00|9114.5|9112.1|9114.6|9112.2|9114.7|9112.8|9113.8|9111.8|103
1605904800000|2020-11-20 20:40:00|9114.8|9112.4|9113.8|9112.3|9115.5|9113.5|9113.4|9111.4|136
1605905100000|2020-11-20 20:45:00|9114.3|9111.9|9112|9110.5|9114.3|9112.3|9111.7|9110|230
1605905400000|2020-11-20 20:50:00|9112.1|9110.6|9113.6|9111.2|9113.7|9111.5|9112.1|9110|192
1605905700000|2020-11-20 20:55:00|9113.5|9111.1|9112.8|9110.4|9114.6|9112.5|9112.2|9110.3|246
1605906000000|2020-11-20 21:00:00|9113.5|9111.1|9112.2|9110.7|9113.6|9111.5|9111.3|9109.3|224
1605906300000|2020-11-20 21:05:00|9112.6|9110.2|9113.7|9111.3|9114|9112|9112.6|9110.2|151
1605906600000|2020-11-20 21:10:00|9113.9|9111.5|9113.7|9111.3|9114.5|9112.5|9113.4|9111.1|236
1605906900000|2020-11-20 21:15:00|9113.8|9111.4|9113.7|9111.3|9113.9|9111.5|9113.5|9111.1|63
1605907200000|2020-11-20 21:20:00|9113.6|9111.2|9112.9|9110.5|9113.8|9111.4|9112.8|9110.4|81
1605907500000|2020-11-20 21:25:00|9112.8|9110.4|9111.5|9109.1|9112.9|9110.5|9110.9|9108.5|183
1605907800000|2020-11-20 21:30:00|9111.2|9108.8|9111.8|9109.4|9112.2|9109.8|9110.6|9108.2|184
1605908100000|2020-11-20 21:35:00|9111.7|9109.3|9111.1|9108.7|9111.9|9109.5|9110.3|9107.9|135
1605908400000|2020-11-20 21:40:00|9111|9108.6|9110.4|9108|9111.5|9109.1|9110|9107.6|135
1605908700000|2020-11-20 21:45:00|9110.3|9107.9|9110.5|9108.1|9110.9|9108.5|9109.6|9107.2|144
1605909000000|2020-11-20 21:50:00|9110.2|9107.8|9110.7|9108.3|9111.6|9109.2|9108.8|9106.4|233
1605909300000|2020-11-20 21:55:00|9110.1|9107.7|9111.6|9109.2|9112.8|9109.7|9109.7|9107.3|216
1606078800000|2020-11-22 21:00:00|9117.3|9106.3|9117.6|9106.6|9117.8|9106.8|9117.3|9106.3|8
1606079700000|2020-11-22 21:15:00|9117.8|9106.8|9117.3|9106.3|9117.8|9106.8|9117.3|9106.3|2
1606080000000|2020-11-22 21:20:00|9117.8|9106.8|9118.8|9107.8|9118.8|9110.3|9115.4|9106.3|12
1606080300000|2020-11-22 21:25:00|9118.3|9107.3|9117.9|9106.9|9118.3|9107.3|9117.4|9106.4|3
1606080600000|2020-11-22 21:30:00|9118.3|9107.3|9118.8|9107.8|9118.9|9107.9|9118.3|9107.3|5
1606080900000|2020-11-22 21:35:00|9117.5|9106.5|9118.8|9107.8|9118.8|9107.8|9117|9106|11
1606081200000|2020-11-22 21:40:00|9117.4|9106.4|9116.7|9110.3|9117.4|9110.4|9116.7|9106.3|6
1606081500000|2020-11-22 21:45:00|9118.7|9107.7|9118.7|9107.7|9118.7|9107.7|9118.7|9107.7|1
1606081800000|2020-11-22 21:50:00|9117.3|9109.9|9116.7|9110.3|9118.7|9110.4|9116.7|9107.7|4
1606082100000|2020-11-22 21:55:00|9117.3|9109.9|9116|9109.6|9119.2|9109.9|9116|9107.6|9
1606082400000|2020-11-22 22:00:00|9118.7|9107.7|9117.1|9106.1|9118.7|9113.5|9112.2|9106.1|23
1606082700000|2020-11-22 22:05:00|9114.9|9106.5|9118.4|9107.4|9119.1|9108.9|9114.9|9106.2|122
1606083000000|2020-11-22 22:10:00|9118.6|9107.6|9118.1|9108.1|9119.4|9108.7|9117.6|9106.6|170
1606083300000|2020-11-22 22:15:00|9117.7|9107.7|9114.7|9109.7|9118|9111.5|9113.6|9107.7|194
1606083600000|2020-11-22 22:20:00|9115.3|9110.3|9115.1|9110.1|9115.8|9110.8|9114.1|9109.1|131
1606083900000|2020-11-22 22:25:00|9115.3|9110.3|9115.3|9110.3|9116.3|9111.3|9114|9109|112
1606084200000|2020-11-22 22:30:00|9115.4|9110.4|9113.5|9108.5|9116.5|9111.5|9112.6|9107.6|234
1606084500000|2020-11-22 22:35:00|9114.2|9109.2|9113.9|9108.9|9114.6|9109.6|9113|9108|259
1606084800000|2020-11-22 22:40:00|9113.8|9108.8|9113.1|9108.1|9114.9|9109.9|9112.3|9107.3|221
1606085100000|2020-11-22 22:45:00|9112.3|9107.3|9112.8|9107.8|9114.1|9109.1|9111.2|9106.2|291
1606085400000|2020-11-22 22:50:00|9112.7|9107.7|9114.9|9109.9|9115.9|9110.9|9112.1|9107.1|343
1606085700000|2020-11-22 22:55:00|9114.6|9109.6|9114|9109|9116.2|9111.2|9113.6|9108.6|440
1606086000000|2020-11-22 23:00:00|9114.1|9109.1|9114.5|9109.5|9115.6|9110.9|9113.7|9108.7|605
1606086300000|2020-11-22 23:05:00|9114.4|9109.7|9114|9109.8|9115.3|9110.9|9112.9|9108.8|463
1606086600000|2020-11-22 23:10:00|9113.7|9109.9|9113.1|9109.9|9114.5|9110.5|9112.6|9107.6|275
1606086900000|2020-11-22 23:15:00|9112.8|9110.3|9112.9|9110.5|9113.4|9111|9112|9109.6|170
1606087200000|2020-11-22 23:20:00|9113|9110.6|9113.4|9111|9113.5|9111.1|9112.3|9109.9|121
1606087500000|2020-11-22 23:25:00|9113.2|9110.8|9112.3|9109.9|9113.4|9110.9|9112.2|9109.8|143
1606087800000|2020-11-22 23:30:00|9112.4|9110|9112.5|9110.1|9113.2|9110.8|9111.8|9109.4|150
1606088100000|2020-11-22 23:35:00|9112.6|9110.2|9111.2|9108.8|9112.6|9110.2|9111.1|9108.7|199
1606088400000|2020-11-22 23:40:00|9111.3|9108.9|9110.6|9108.2|9111.3|9108.9|9110|9107.6|249
1606088700000|2020-11-22 23:45:00|9110.7|9108.3|9109.3|9106.9|9110.8|9108.4|9108.7|9106.3|238
1606089000000|2020-11-22 23:50:00|9109.4|9107|9109.1|9106.7|9110.3|9107.9|9108.7|9106.3|284
1606089300000|2020-11-22 23:55:00|9109|9106.6|9107.7|9105.3|9109|9106.6|9107.2|9104.8|199
1606089600000|2020-11-23 00:00:00|9107.8|9105.4|9108.7|9106.3|9109.5|9107.1|9107.3|9104.9|216
1606089900000|2020-11-23 00:05:00|9108.8|9106.4|9109|9106.6|9109|9106.6|9108.4|9106|185
1606090200000|2020-11-23 00:10:00|9108.7|9106.3|9108.5|9106.1|9109.3|9106.9|9108.2|9105.8|168
1606090500000|2020-11-23 00:15:00|9108.6|9106.2|9108.3|9105.9|9109.3|9106.9|9108.2|9105.8|222
1606090800000|2020-11-23 00:20:00|9108.5|9106.1|9105.6|9103.2|9108.9|9106.5|9105.3|9102.9|292
1606091100000|2020-11-23 00:25:00|9105.7|9103.3|9104|9101.6|9105.7|9103.3|9103.9|9101.5|250
1606091400000|2020-11-23 00:30:00|9103.9|9101.5|9104.3|9101.9|9104.5|9102.1|9103.5|9101.1|214
1606091700000|2020-11-23 00:35:00|9104.4|9102|9105.3|9102.9|9105.4|9103|9103.9|9101.5|188
1606092000000|2020-11-23 00:40:00|9105.2|9102.8|9103.7|9101.3|9105.2|9102.8|9103.5|9101.1|161
1606092300000|2020-11-23 00:45:00|9103.8|9101.4|9103.7|9101.3|9104.6|9102.3|9103.6|9101.2|100
1606092600000|2020-11-23 00:50:00|9103.8|9101.4|9103.1|9100.7|9103.9|9101.5|9102.8|9100.4|131
1606092900000|2020-11-23 00:55:00|9103.2|9100.8|9104.3|9101.9|9104.5|9102.1|9103.2|9100.8|185
1606093200000|2020-11-23 01:00:00|9104.4|9102|9103.1|9100.7|9104.5|9102.1|9102.7|9100.3|239
1606093500000|2020-11-23 01:05:00|9103.2|9100.8|9102|9099.6|9103.3|9100.9|9101.5|9099.2|260
1606093800000|2020-11-23 01:10:00|9101.9|9099.5|9100.1|9097.7|9103|9100.6|9099.9|9097.5|238
1606094100000|2020-11-23 01:15:00|9100|9097.6|9100.1|9097.7|9101.2|9098.8|9099.8|9097.4|225
1606094400000|2020-11-23 01:20:00|9100.2|9097.8|9101.3|9098.9|9101.4|9099|9099.4|9097|212
1606094700000|2020-11-23 01:25:00|9101|9098.6|9100.8|9098.4|9102|9099.6|9100.4|9098|198
1606095000000|2020-11-23 01:30:00|9100.9|9098.5|9102.8|9100.4|9103.1|9100.9|9100.6|9098.2|283
1606095300000|2020-11-23 01:35:00|9102.7|9100.3|9102.1|9099.7|9103.4|9101|9102|9099.6|184
1606095600000|2020-11-23 01:40:00|9102|9099.6|9101.8|9099.4|9102.7|9100.3|9101.6|9099.2|177
1606095900000|2020-11-23 01:45:00|9101.9|9099.5|9104.3|9101.9|9104.7|9102.6|9101.9|9099.5|167
1606096200000|2020-11-23 01:50:00|9104.4|9102|9104.5|9102.1|9105|9103|9102.7|9100.8|167
1606096500000|2020-11-23 01:55:00|9104.6|9102.2|9101.8|9099.4|9104.6|9102.5|9101.8|9099.4|186
1606096800000|2020-11-23 02:00:00|9101.9|9099.5|9102|9099.6|9102.7|9100.4|9101.8|9099.5|77
1606097100000|2020-11-23 02:05:00|9102.1|9099.7|9101.5|9100|9102.4|9100.2|9101|9099.2|147
1606097400000|2020-11-23 02:10:00|9101.9|9099.5|9102|9099.6|9102.5|9100.2|9101.1|9099.1|149
1606097700000|2020-11-23 02:15:00|9102.1|9099.7|9103.8|9101.4|9104.6|9102.5|9101.4|9099.4|144
1606098000000|2020-11-23 02:20:00|9103.9|9101.5|9103.7|9101.3|9103.9|9101.6|9103.1|9100.9|57
1606098300000|2020-11-23 02:25:00|9103.6|9101.2|9103.6|9101.2|9104.1|9102|9103.4|9101|42
1606098600000|2020-11-23 02:30:00|9103.7|9101.3|9105.2|9102.8|9105.2|9103.2|9103.5|9101.1|80
1606098900000|2020-11-23 02:35:00|9105.1|9102.7|9104.6|9102.2|9105.2|9103.3|9104.1|9102.1|93
1606099200000|2020-11-23 02:40:00|9104.5|9102.1|9103.6|9102.1|9104.7|9102.7|9103.2|9101.2|129
1606099500000|2020-11-23 02:45:00|9103.5|9102|9101.9|9100.4|9104|9102.1|9101.9|9100.1|122
1606099800000|2020-11-23 02:50:00|9102|9100.5|9101.8|9099.4|9102.7|9100.8|9101|9099.1|106
1606100100000|2020-11-23 02:55:00|9101.7|9099.3|9102|9099.6|9102.6|9100.6|9101.1|9099.2|162
1606100400000|2020-11-23 03:00:00|9101.9|9099.5|9102.8|9100.4|9103.4|9101.4|9101.5|9099.3|136
1606100700000|2020-11-23 03:05:00|9102.7|9100.3|9102.6|9100.2|9102.8|9100.8|9101.8|9100|74
1606101000000|2020-11-23 03:10:00|9102.7|9100.3|9101.9|9099.5|9102.7|9100.3|9101.4|9099.4|56
1606101300000|2020-11-23 03:15:00|9101.8|9099.4|9102.4|9100|9102.8|9100.4|9101.1|9099.1|83
1606101600000|2020-11-23 03:20:00|9102.5|9100.1|9101.9|9099.5|9102.7|9100.3|9101.6|9099.2|79
1606101900000|2020-11-23 03:25:00|9101.8|9099.4|9102|9099.6|9102.4|9100.4|9101.7|9099.3|80
1606102200000|2020-11-23 03:30:00|9101.9|9099.5|9101.8|9099.4|9102.2|9100|9101.4|9099.3|90
1606102500000|2020-11-23 03:35:00|9101.9|9099.5|9102.7|9100.3|9102.9|9100.6|9101.5|9099.3|95
1606102800000|2020-11-23 03:40:00|9101.8|9099.8|9101.4|9099.9|9102.2|9099.9|9101.4|9099.3|72
1606103100000|2020-11-23 03:45:00|9101.9|9099.5|9101.8|9099.4|9102|9099.9|9101.4|9099.2|60
1606103400000|2020-11-23 03:50:00|9101.7|9099.3|9102|9099.6|9102.5|9100.7|9101.7|9099.3|123
1606103700000|2020-11-23 03:55:00|9101.9|9099.5|9102.1|9100.6|9102.7|9100.8|9101.8|9099.5|108
1606104000000|2020-11-23 04:00:00|9102.6|9100.2|9103.4|9101.9|9104|9102.4|9102.3|9100.2|127
1606104300000|2020-11-23 04:05:00|9103.5|9102|9103.4|9101|9104|9102|9102.8|9100.9|100
1606104600000|2020-11-23 04:10:00|9103.5|9101.1|9103.7|9101.3|9103.8|9101.4|9103.1|9100.7|92
1606104900000|2020-11-23 04:15:00|9103.6|9101.2|9103.8|9101.4|9104|9102.1|9103|9101.1|70
1606105200000|2020-11-23 04:20:00|9103.7|9101.3|9103.7|9101.3|9103.8|9101.7|9103.2|9100.8|84
1606105500000|2020-11-23 04:25:00|9103.6|9101.2|9104.5|9102.1|9104.9|9103|9103.4|9101.1|89
1606105800000|2020-11-23 04:30:00|9104.6|9102.2|9103.9|9101.5|9104.7|9102.3|9103.8|9101.4|77
1606106100000|2020-11-23 04:35:00|9104|9101.6|9103.8|9101.4|9104|9102.1|9103.4|9101.2|53
1606106400000|2020-11-23 04:40:00|9103.7|9101.3|9103.8|9101.4|9103.9|9101.8|9103.1|9101|59
1606106700000|2020-11-23 04:45:00|9103.7|9101.3|9103.8|9101.4|9104.6|9102.7|9103.3|9101.3|106
1606107000000|2020-11-23 04:50:00|9103.5|9102|9103.7|9102.2|9104|9102.2|9103.2|9101.3|74
1606107300000|2020-11-23 04:55:00|9104.1|9101.7|9104.5|9102.1|9104.9|9103.1|9103.7|9101.7|83
1606107600000|2020-11-23 05:00:00|9104.7|9102.3|9104.3|9101.9|9105|9102.8|9104|9101.9|94
1606107900000|2020-11-23 05:05:00|9104.4|9102|9104.6|9102.2|9105|9103.1|9103.7|9101.9|174
1606108200000|2020-11-23 05:10:00|9104.5|9102.1|9104.6|9102.2|9104.8|9102.8|9104.1|9102.1|63
1606108500000|2020-11-23 05:15:00|9104|9102.5|9102.8|9100.4|9104|9102.5|9102.3|9100.3|78
1606108800000|2020-11-23 05:20:00|9102.4|9100.9|9102.7|9100.3|9102.9|9100.9|9102.3|9100|54
1606109100000|2020-11-23 05:25:00|9102.8|9100.4|9102.7|9100.3|9102.9|9100.8|9102.2|9100.2|48
1606109400000|2020-11-23 05:30:00|9102.8|9100.4|9102.8|9100.4|9102.9|9100.5|9102.6|9100.2|41
1606109700000|2020-11-23 05:35:00|9102.9|9100.5|9102.7|9100.3|9102.9|9100.8|9102.2|9100.2|56
1606110000000|2020-11-23 05:40:00|9102.6|9100.2|9102.7|9100.3|9102.8|9100.8|9102.1|9100.1|62
1606110300000|2020-11-23 05:45:00|9102.8|9100.4|9102|9099.6|9102.8|9100.7|9100.9|9098.9|99
1606110600000|2020-11-23 05:50:00|9101.9|9099.5|9100.9|9098.5|9102|9099.7|9100.7|9098.3|104
1606110900000|2020-11-23 05:55:00|9100.8|9098.4|9099.3|9096.9|9101|9098.9|9098.8|9096.8|127
1606111200000|2020-11-23 06:00:00|9099.2|9096.8|9098.4|9096|9099.3|9097.3|9097.4|9095.5|122
1606111500000|2020-11-23 06:05:00|9098.5|9096.1|9098.7|9096.3|9098.9|9096.9|9097.6|9095.6|96
1606111800000|2020-11-23 06:10:00|9098.8|9096.4|9099.7|9097.3|9099.9|9097.9|9098.2|9096.3|93
1606112100000|2020-11-23 06:15:00|9099.6|9097.2|9098.6|9096.2|9099.8|9097.8|9098.1|9096.2|99
1606112400000|2020-11-23 06:20:00|9098.7|9096.3|9098.9|9096.5|9099.5|9097.5|9098.3|9096.3|58
1606112700000|2020-11-23 06:25:00|9098.8|9096.4|9100.6|9099.1|9101.1|9099.1|9098.8|9096.4|97
1606113000000|2020-11-23 06:30:00|9100.5|9099|9100.6|9098.2|9101|9099.1|9100.1|9098|88
1606113300000|2020-11-23 06:35:00|9100.7|9098.3|9101.2|9099.7|9102.1|9100.1|9100.2|9098.2|108
1606113600000|2020-11-23 06:40:00|9101.3|9099.8|9101.5|9099.1|9102.1|9100.1|9100.8|9099|106
1606113900000|2020-11-23 06:45:00|9101.4|9099|9101.1|9099.6|9101.7|9099.8|9100.8|9098.9|153
1606114200000|2020-11-23 06:50:00|9101.2|9099.7|9103|9100.6|9103|9101|9100.9|9098.9|137
1606114500000|2020-11-23 06:55:00|9102.9|9100.5|9102.1|9099.7|9103.2|9101.2|9101.5|9099.4|236
1606114800000|2020-11-23 07:00:00|9102.3|9099.9|9102.2|9099.8|9103.4|9101.6|9100.7|9098.3|416
1606115100000|2020-11-23 07:05:00|9102.3|9099.9|9100.8|9099.3|9106.7|9104.8|9100.8|9098.9|363
1606115400000|2020-11-23 07:10:00|9101.3|9098.9|9104.2|9101.8|9106.3|9104.4|9100.1|9097.7|361
1606115700000|2020-11-23 07:15:00|9104.4|9102|9102.8|9100.4|9105.3|9103.3|9102|9100.4|331
1606116000000|2020-11-23 07:20:00|9102.9|9100.5|9103.9|9101.5|9104.4|9102.4|9101.9|9099.7|165
1606116300000|2020-11-23 07:25:00|9104|9101.6|9102.8|9100.4|9104.9|9103|9101.9|9099.7|289
1606116600000|2020-11-23 07:30:00|9102.9|9100.5|9106.2|9103.8|9106.3|9104.4|9102.7|9100.5|305
1606116900000|2020-11-23 07:35:00|9106.1|9103.7|9105.9|9103.5|9107.1|9105.2|9104.2|9102.3|327
1606117200000|2020-11-23 07:40:00|9106.1|9103.7|9106.3|9103.9|9107.8|9105.8|9105.3|9103.5|257
1606117500000|2020-11-23 07:45:00|9106.2|9103.8|9106.4|9104.9|9108.1|9106.1|9105.9|9103.8|341
1606117800000|2020-11-23 07:50:00|9106.2|9104.7|9104.2|9102.7|9106.7|9104.7|9103.2|9101.5|399
1606118100000|2020-11-23 07:55:00|9104.1|9102.6|9104.7|9103.2|9104.9|9103.4|9103.4|9101.2|341
1606118400000|2020-11-23 08:00:00|9104.8|9103.3|9105.2|9102.8|9105.8|9103.9|9102.4|9100.4|416
1606118700000|2020-11-23 08:05:00|9105.3|9102.9|9102.5|9101|9105.3|9103.2|9100.8|9098.9|405
1606119000000|2020-11-23 08:10:00|9101.9|9100.4|9104|9101.6|9104.9|9102.5|9098.6|9096.9|447
1606119300000|2020-11-23 08:15:00|9104.2|9101.8|9105.9|9104.4|9106.2|9104.7|9102.7|9100.8|440
1606119600000|2020-11-23 08:20:00|9105.8|9104.3|9105.1|9102.7|9108.3|9106.2|9104.3|9102.4|380
1606119900000|2020-11-23 08:25:00|9105|9102.6|9107.1|9104.7|9109.6|9106.1|9104.5|9102.3|379
1606120200000|2020-11-23 08:30:00|9106.3|9103.9|9104.3|9102.8|9106.5|9104.1|9102.6|9100.2|531
1606120500000|2020-11-23 08:35:00|9104.8|9102.4|9109.8|9107.4|9110.9|9108.9|9104.2|9102.3|541
1606120800000|2020-11-23 08:40:00|9110.2|9107.8|9107.9|9105.5|9110.7|9108.7|9106.8|9104.8|372
1606121100000|2020-11-23 08:45:00|9107.8|9105.4|9107.7|9105.3|9108|9106.2|9105|9103.1|391
1606121400000|2020-11-23 08:50:00|9107.6|9105.2|9107.9|9106.4|9110.1|9108.2|9107.2|9105|372
1606121700000|2020-11-23 08:55:00|9108|9106.5|9108.8|9106.4|9111.1|9109.1|9107.7|9106.1|303
1606122000000|2020-11-23 09:00:00|9108.7|9106.3|9108.4|9106.9|9110.5|9108.5|9105.9|9104.2|511
1606122300000|2020-11-23 09:05:00|9108.3|9106.8|9107.5|9106|9109.7|9108|9106.1|9104.2|388
1606122600000|2020-11-23 09:10:00|9107.6|9106.1|9105.3|9103.8|9108.7|9106.8|9104.6|9102.8|387
1606122900000|2020-11-23 09:15:00|9105.4|9103.9|9103.3|9101.8|9106.4|9104.4|9103|9101.1|402
1606123200000|2020-11-23 09:20:00|9103.4|9101.9|9100.6|9099.1|9104.6|9102.4|9099.8|9097.9|530
1606123500000|2020-11-23 09:25:00|9100.7|9099.2|9102.1|9100.6|9104.7|9103.2|9100.4|9098.5|439
1606123800000|2020-11-23 09:30:00|9102|9100.5|9108.5|9106.1|9108.6|9106.6|9101.9|9099.8|431
1606124100000|2020-11-23 09:35:00|9108.6|9106.2|9109.2|9106.8|9109.8|9107.8|9107.4|9105.9|290
1606124400000|2020-11-23 09:40:00|9109.3|9106.9|9107.4|9105.9|9109.9|9108|9107.2|9105.5|421
1606124700000|2020-11-23 09:45:00|9107.5|9106|9104.4|9102.9|9108.7|9106.6|9102.8|9101|450
1606125000000|2020-11-23 09:50:00|9104.5|9103|9106.1|9104.6|9106.4|9104.7|9104.3|9102.7|295
1606125300000|2020-11-23 09:55:00|9106.2|9104.7|9107.7|9106.2|9109|9107.1|9105.2|9103.2|414
1606125600000|2020-11-23 10:00:00|9107.4|9105.9|9105.9|9104.4|9109.9|9108.1|9105.1|9103.2|375
1606125900000|2020-11-23 10:05:00|9105.8|9104.3|9104.6|9103.1|9106.2|9104.7|9103.9|9101.9|227
1606126200000|2020-11-23 10:10:00|9104.7|9103.2|9104.8|9103.3|9106.2|9104.3|9104.6|9102.8|252
1606126500000|2020-11-23 10:15:00|9104.9|9103.4|9103.5|9101.1|9106|9104|9102.7|9101.1|291
1606126800000|2020-11-23 10:20:00|9103.1|9101.6|9103.1|9101.6|9104.8|9103.3|9102.4|9100.9|262
1606127100000|2020-11-23 10:25:00|9103|9101.5|9102.8|9101.3|9105.5|9103.8|9101.8|9099.7|332
1606127400000|2020-11-23 10:30:00|9103.2|9100.8|9105.4|9103|9105.7|9104.1|9102.2|9100.3|473
1606127700000|2020-11-23 10:35:00|9105.5|9103.1|9103.4|9101.9|9105.7|9103.8|9102.4|9100.9|313
1606128000000|2020-11-23 10:40:00|9103.5|9102|9104|9102.5|9104.6|9103|9101.7|9099.9|416
1606128300000|2020-11-23 10:45:00|9103.9|9102.4|9100.6|9099.1|9104.1|9102.6|9100.3|9098.8|380
1606128600000|2020-11-23 10:50:00|9100.5|9099|9093.6|9092.1|9101.7|9100.2|9092|9090|561
1606128900000|2020-11-23 10:55:00|9093.7|9092.2|9089.7|9088.2|9095.9|9093.7|9088.1|9086.4|575
1606129200000|2020-11-23 11:00:00|9089.6|9088.1|9091.8|9090.3|9093.1|9091.1|9088.2|9086.5|640
1606129500000|2020-11-23 11:05:00|9091.7|9090.2|9090.8|9089.3|9091.7|9090.2|9089.1|9087.1|391
1606129800000|2020-11-23 11:10:00|9090.9|9089.4|9085.3|9083.8|9091.2|9089.7|9085.2|9083.7|532
1606130100000|2020-11-23 11:15:00|9085.4|9083.9|9084.7|9082.3|9085.9|9084.1|9083.1|9081.4|507
1606130400000|2020-11-23 11:20:00|9084.8|9082.4|9084.8|9083.3|9087.7|9085.6|9083.6|9081.6|416
1606130700000|2020-11-23 11:25:00|9085|9083.5|9086.2|9083.8|9087.6|9085.9|9084.6|9082.7|403
1606131000000|2020-11-23 11:30:00|9086.3|9083.9|9083.4|9081|9086.4|9084.2|9082|9080.2|408
1606131300000|2020-11-23 11:35:00|9083.3|9080.9|9081.5|9080|9083.3|9081.3|9080.8|9079.2|409
1606131600000|2020-11-23 11:40:00|9081.6|9080.1|9083.6|9082.1|9083.6|9082.1|9080.5|9079|318
1606131900000|2020-11-23 11:45:00|9083.5|9082|9082.2|9080.7|9084.1|9082.2|9081.6|9080.1|441
1606132200000|2020-11-23 11:50:00|9082.3|9080.8|9081.3|9079.8|9082.8|9081.3|9080.6|9079.1|302
1606132500000|2020-11-23 11:55:00|9081.4|9079.9|9078|9076.5|9082.9|9080.9|9077.9|9076.4|414
1606132800000|2020-11-23 12:00:00|9078.2|9076.7|9079.4|9077.9|9080|9078.2|9077.8|9076.3|355
1606133100000|2020-11-23 12:05:00|9079.1|9077.6|9082.9|9081.4|9084.2|9082.3|9079.1|9077.4|440
1606133400000|2020-11-23 12:10:00|9083.4|9081|9083.4|9081.9|9084|9082.2|9081.7|9079.7|294
1606133700000|2020-11-23 12:15:00|9083.5|9082|9083.2|9081.7|9083.7|9082.2|9083|9081.5|202
1606134000000|2020-11-23 12:20:00|9083.1|9081.6|9080.5|9079|9083.5|9082|9080.5|9079|233
1606134300000|2020-11-23 12:25:00|9080.2|9078.7|9080.8|9078.4|9080.8|9078.8|9078|9076.1|340
1606134600000|2020-11-23 12:30:00|9080.9|9078.5|9081.5|9080|9081.7|9080.2|9080.1|9078.1|293
1606134900000|2020-11-23 12:35:00|9081.4|9079.9|9081.4|9079.9|9082.7|9081.2|9081.1|9079.6|333
1606135200000|2020-11-23 12:40:00|9081.3|9079.8|9081.2|9079.7|9082.7|9081.1|9079.9|9078.4|347
1606135500000|2020-11-23 12:45:00|9081.1|9079.6|9080.2|9078.7|9082.7|9081.2|9080.1|9078.5|272
1606135800000|2020-11-23 12:50:00|9080.3|9078.8|9082.6|9080.2|9082.6|9081.1|9079.1|9077.6|249
1606136100000|2020-11-23 12:55:00|9082.5|9080.1|9079.6|9078.1|9082.5|9080.6|9078.4|9076.6|391
1606136400000|2020-11-23 13:00:00|9079.7|9078.2|9081.4|9079.9|9083.1|9081.3|9079.3|9077.8|320
1606136700000|2020-11-23 13:05:00|9081.3|9079.8|9078.6|9077.1|9081.6|9079.8|9077.9|9076.3|389
1606137000000|2020-11-23 13:10:00|9078.5|9077|9080.1|9078.6|9081.9|9080.4|9078.3|9076.7|372
1606137300000|2020-11-23 13:15:00|9080.2|9078.7|9080.9|9079.4|9081.8|9080.3|9078.8|9076.9|464
1606137600000|2020-11-23 13:20:00|9080.7|9079.2|9080.9|9079.4|9081.8|9080.3|9079.9|9078.1|348
1606137900000|2020-11-23 13:25:00|9081|9079.5|9082|9080.5|9082.7|9081.2|9080.1|9078.2|317
1606138200000|2020-11-23 13:30:00|9082.1|9080.6|9081.6|9080.1|9083.7|9082.2|9080.9|9079.3|356
1606138500000|2020-11-23 13:35:00|9081.5|9080|9082|9080.5|9083.1|9081.6|9080.2|9078.4|310
1606138800000|2020-11-23 13:40:00|9081.9|9080.4|9084.4|9082.9|9086.4|9084.5|9081.9|9080.3|654
1606139100000|2020-11-23 13:45:00|9084.5|9083|9082|9080.5|9085.7|9083.9|9080.9|9079|444
1606139400000|2020-11-23 13:50:00|9081.9|9080.4|9081.1|9079.6|9084.3|9082.4|9080.7|9079|420
1606139700000|2020-11-23 13:55:00|9080.8|9079.3|9078.4|9076.9|9081.9|9080.4|9078.1|9076.6|469
1606140000000|2020-11-23 14:00:00|9078.2|9076.7|9077.4|9075.9|9079.8|9078.3|9077.2|9075.1|492
1606140300000|2020-11-23 14:05:00|9077.5|9076|9079.8|9078.3|9081.6|9079.7|9077.3|9075.4|403
1606140600000|2020-11-23 14:10:00|9079.7|9078.2|9078.9|9077.4|9080.8|9079.3|9078.4|9076.9|263
1606140900000|2020-11-23 14:15:00|9078.8|9077.3|9078.4|9076.9|9080.2|9078.7|9078|9076.4|388
1606141200000|2020-11-23 14:20:00|9078.5|9077|9078.8|9077.3|9079.5|9078|9077.6|9076|379
1606141500000|2020-11-23 14:25:00|9078.9|9077.4|9081.3|9079.8|9082.7|9080.6|9078|9076.5|430
1606141800000|2020-11-23 14:30:00|9081.4|9079.9|9081.4|9079.9|9082.2|9080.7|9080.2|9078.3|395
1606142100000|2020-11-23 14:35:00|9081.3|9079.8|9082.2|9080.7|9083.4|9081.9|9080.7|9079.2|297
1606142400000|2020-11-23 14:40:00|9082|9080.5|9084.4|9082|9084.5|9082.1|9080.9|9079.4|376
1606142700000|2020-11-23 14:45:00|9084.5|9082.1|9101.9|9099.5|9103.8|9101.4|9084.5|9082.1|1007
1606143000000|2020-11-23 14:50:00|9101.7|9099.3|9109|9107.5|9111|9108.6|9100.3|9098|1130
1606143300000|2020-11-23 14:55:00|9108.8|9107.3|9106.7|9105.2|9112.8|9110.9|9105.8|9103.9|928
1606143600000|2020-11-23 15:00:00|9107.2|9105.7|9116|9114.5|9118.9|9117.1|9107.1|9105.6|1003
1606143900000|2020-11-23 15:05:00|9116.1|9114.6|9121.3|9119.8|9123.2|9121.4|9116|9114.5|764
1606144200000|2020-11-23 15:10:00|9121.4|9119.9|9128.4|9126.9|9130.8|9128.9|9121.2|9119.7|800
1606144500000|2020-11-23 15:15:00|9128.3|9126.8|9132.2|9130.7|9133.6|9131.7|9127.7|9126|746
1606144800000|2020-11-23 15:20:00|9132.3|9130.8|9137.4|9135.9|9138.5|9136.6|9132.3|9130.6|624
1606145100000|2020-11-23 15:25:00|9137.3|9135.8|9139.9|9138.4|9142.1|9140.1|9137|9135|697
1606145400000|2020-11-23 15:30:00|9140|9138.5|9135.8|9133.4|9142.8|9141.3|9134.7|9132.7|685
1606145700000|2020-11-23 15:35:00|9136|9133.6|9135.3|9133.8|9137.9|9136.4|9132.4|9130.7|477
1606146000000|2020-11-23 15:40:00|9135|9133.5|9137.8|9135.4|9139.6|9137.9|9134.6|9132.9|636
1606146300000|2020-11-23 15:45:00|9137.6|9136.1|9134.1|9132.6|9138.4|9136.9|9133.4|9131.4|653
1606146600000|2020-11-23 15:50:00|9134.2|9132.7|9130.3|9128.8|9136.6|9134.6|9129.7|9127.8|706
1606146900000|2020-11-23 15:55:00|9130.4|9128.9|9138.4|9136.9|9139.7|9137.9|9129.3|9127.4|972
1606147200000|2020-11-23 16:00:00|9138.5|9137|9137.9|9136.4|9139.1|9137.4|9132.8|9131.3|815
1606147500000|2020-11-23 16:05:00|9138.3|9135.9|9146|9143.6|9147.2|9144.8|9136.8|9135.1|742
1606147800000|2020-11-23 16:10:00|9145.6|9144.1|9140.7|9139.2|9149|9147.2|9140.5|9138.6|602
1606148100000|2020-11-23 16:15:00|9140.8|9139.3|9140.5|9139|9142.4|9140.4|9138.1|9136.2|578
1606148400000|2020-11-23 16:20:00|9140.4|9138.9|9142.2|9140.7|9144.5|9143|9139.4|9137.5|606
1606148700000|2020-11-23 16:25:00|9142.3|9140.8|9137|9134.6|9143.8|9141.7|9136.5|9134.6|474
1606149000000|2020-11-23 16:30:00|9136.5|9135|9136.4|9134.9|9139.5|9138|9136.3|9134.5|472
1606149300000|2020-11-23 16:35:00|9136.3|9134.8|9137|9135.5|9138.5|9136.7|9135|9133.1|383
1606149600000|2020-11-23 16:40:00|9137.1|9135.6|9135.2|9133.7|9137.7|9136.1|9133.4|9131.9|474
1606149900000|2020-11-23 16:45:00|9135.3|9133.8|9132.5|9130.1|9136.2|9134.6|9131.8|9129.9|397
1606150200000|2020-11-23 16:50:00|9132.6|9130.2|9134.5|9133|9135.6|9134|9132.5|9130.2|362
1606150500000|2020-11-23 16:55:00|9134.4|9132.9|9131.5|9130|9134.5|9133|9131.3|9129.3|399
1606150800000|2020-11-23 17:00:00|9131.7|9130.2|9133.2|9131.7|9134.4|9132.5|9130.1|9128.5|469
1606151100000|2020-11-23 17:05:00|9133.3|9131.8|9130.3|9128.8|9133.9|9132.2|9130.2|9128.7|306
1606151400000|2020-11-23 17:10:00|9130.4|9128.9|9131.2|9129.7|9131.9|9130.3|9129.8|9128.3|371
1606151700000|2020-11-23 17:15:00|9131.3|9129.8|9132.5|9131|9133.7|9132.2|9131|9129.5|340
1606152000000|2020-11-23 17:20:00|9132.4|9130.9|9129.9|9128.4|9133|9131.5|9129.7|9128.2|294
1606152300000|2020-11-23 17:25:00|9129.8|9128.3|9129.3|9127.8|9130.4|9128.5|9128.3|9126.4|335
1606152600000|2020-11-23 17:30:00|9129.4|9127.9|9126.2|9124.7|9129.4|9127.9|9125.8|9124.1|377
1606152900000|2020-11-23 17:35:00|9126.1|9124.6|9123.8|9121.4|9126.3|9124.8|9123.2|9121.3|345
1606153200000|2020-11-23 17:40:00|9123.9|9121.5|9123.9|9122.4|9124.7|9122.7|9121.2|9119.2|420
1606153500000|2020-11-23 17:45:00|9124|9122.5|9121.1|9119.6|9124.4|9122.6|9120.5|9119|303
1606153800000|2020-11-23 17:50:00|9121.2|9119.7|9120.3|9118.8|9121.7|9119.9|9120.2|9118.3|242
1606154100000|2020-11-23 17:55:00|9120.4|9118.9|9122.1|9120.6|9122.4|9120.9|9119.8|9118.3|271
1606154400000|2020-11-23 18:00:00|9121.9|9120.4|9121.6|9120.1|9122.4|9120.9|9120.6|9119.1|230
1606154700000|2020-11-23 18:05:00|9121.7|9120.2|9121.2|9119.7|9121.9|9120.2|9120.1|9118.6|260
1606155000000|2020-11-23 18:10:00|9121.1|9119.6|9122.4|9120.9|9124.3|9122.5|9121.1|9119.6|221
1606155300000|2020-11-23 18:15:00|9122.6|9121.1|9123|9121.5|9123.6|9122.1|9122.3|9120.8|226
1606155600000|2020-11-23 18:20:00|9122.9|9121.4|9123|9121.5|9124.2|9122.5|9122.7|9121.2|277
1606155900000|2020-11-23 18:25:00|9122.9|9121.4|9122.3|9120.8|9124.1|9122.6|9122.2|9120.7|226
1606156200000|2020-11-23 18:30:00|9122.4|9120.9|9123.2|9121.7|9124|9122.5|9121.6|9119.9|251
1606156500000|2020-11-23 18:35:00|9123.3|9121.8|9123|9121.5|9123.9|9122.4|9122.5|9121|205
1606156800000|2020-11-23 18:40:00|9123.1|9121.6|9123.9|9122.4|9125.4|9123.6|9123|9121.2|281
1606157100000|2020-11-23 18:45:00|9124|9122.5|9123|9121.5|9124.8|9123.1|9122.3|9120.7|294
1606157400000|2020-11-23 18:50:00|9123.1|9121.6|9124.9|9122.5|9124.9|9123.1|9122.5|9121|184
1606157700000|2020-11-23 18:55:00|9124.4|9122.9|9123.4|9121.9|9125.1|9123.2|9123.4|9121.9|197
1606158000000|2020-11-23 19:00:00|9123.5|9122|9121.9|9120.4|9124.4|9122.9|9121.4|9119.9|245
1606158300000|2020-11-23 19:05:00|9121.8|9120.3|9124.5|9123|9125.3|9123.5|9121.4|9119.9|230
1606158600000|2020-11-23 19:10:00|9124.4|9122.9|9125.3|9123.8|9126.1|9123.9|9124.1|9122.5|255
1606158900000|2020-11-23 19:15:00|9125.4|9123.9|9129.3|9127.8|9130.5|9129|9124.8|9123.3|310
1606159200000|2020-11-23 19:20:00|9129.2|9127.7|9130|9128.5|9131.2|9129.7|9129.2|9127.7|189
1606159500000|2020-11-23 19:25:00|9129.9|9128.4|9125.7|9124.2|9130|9128.5|9125.6|9124.1|215
1606159800000|2020-11-23 19:30:00|9125.6|9124.1|9124.9|9123.4|9126|9124.3|9123.9|9122.4|202
1606160100000|2020-11-23 19:35:00|9125|9123.5|9127.3|9125.8|9128.1|9126.5|9125|9123.5|236
1606160400000|2020-11-23 19:40:00|9127.4|9125.9|9129.8|9128.3|9130.4|9128.8|9127.2|9125.5|257
1606160700000|2020-11-23 19:45:00|9129.7|9128.2|9129.6|9128.1|9130.6|9128.7|9129.1|9127.4|174
1606161000000|2020-11-23 19:50:00|9129.4|9127.9|9126.8|9125.3|9129.5|9128|9126.7|9125.2|210
1606161300000|2020-11-23 19:55:00|9126.9|9125.4|9123.2|9121.7|9128.3|9126.8|9122.5|9120.9|346
1606161600000|2020-11-23 20:00:00|9123.3|9121.8|9119.3|9117.8|9124.5|9122.6|9119|9117.3|414
1606161900000|2020-11-23 20:05:00|9119.2|9117.7|9121.6|9120.1|9122.1|9120.4|9119|9117.5|262
1606162200000|2020-11-23 20:10:00|9121.5|9120|9120.8|9119.3|9122.7|9121.2|9120.5|9118.6|191
1606162500000|2020-11-23 20:15:00|9120.7|9119.2|9122.5|9120.1|9123.6|9121.3|9120.7|9119.1|217
1606162800000|2020-11-23 20:20:00|9122.1|9120.6|9123.8|9121.4|9124.2|9122.4|9121.6|9119.6|202
1606163100000|2020-11-23 20:25:00|9123.9|9121.5|9124|9122.5|9124.6|9122.8|9123.3|9121.4|264
1606163400000|2020-11-23 20:30:00|9123.9|9122.4|9125.3|9123.8|9126.9|9124.9|9123.9|9121.9|286
1606163700000|2020-11-23 20:35:00|9125.2|9123.7|9126.4|9124.9|9126.8|9125|9125.1|9123.1|227
1606164000000|2020-11-23 20:40:00|9126.2|9124.7|9127.3|9124.9|9127.7|9125.8|9125.8|9123.8|211
1606164300000|2020-11-23 20:45:00|9127.2|9124.8|9126.6|9125.1|9127.3|9125.3|9124.9|9123.3|193
1606164600000|2020-11-23 20:50:00|9126.9|9124.5|9128.2|9126.7|9128.6|9126.7|9126.3|9124.5|229
1606164900000|2020-11-23 20:55:00|9128.6|9126.2|9128.6|9126.2|9129.3|9127.3|9127.3|9125.5|184
1606165200000|2020-11-23 21:00:00|9127.7|9126.3|9128|9125.6|9128.7|9126.3|9127.5|9125.5|135
1606165500000|2020-11-23 21:05:00|9127.5|9126|9127.8|9125.4|9128.3|9126.5|9127.4|9125.3|106
1606165800000|2020-11-23 21:10:00|9127.9|9125.5|9127.4|9125|9128|9126|9126.7|9124.6|69
1606166100000|2020-11-23 21:15:00|9127.3|9124.9|9127.9|9125.5|9128.1|9125.7|9127.3|9124.9|75
1606166400000|2020-11-23 21:20:00|9127.1|9124.7|9127|9124.6|9127.2|9125.1|9126.4|9124.4|69
1606166700000|2020-11-23 21:25:00|9127.1|9124.7|9124.9|9122.5|9127.1|9125.2|9124.4|9122.3|119
1606167000000|2020-11-23 21:30:00|9125|9122.6|9126.3|9123.9|9126.3|9124.4|9124.9|9122.5|91
1606167300000|2020-11-23 21:35:00|9126|9124.5|9125.6|9123.2|9126.4|9124.5|9124.9|9122.7|123
1606167600000|2020-11-23 21:40:00|9125.5|9123.1|9125.4|9123|9125.7|9123.6|9125|9122.9|64
1606167900000|2020-11-23 21:45:00|9125.5|9123.1|9125.3|9122.9|9126.4|9124|9124.6|9122.2|134
1606168200000|2020-11-23 21:50:00|9125.4|9123|9124.7|9122.3|9125.5|9123.1|9124.4|9122|128
1606168500000|2020-11-23 21:55:00|9124.6|9122.2|9128.5|9123.5|9128.6|9123.8|9124.5|9122.1|235
1606168800000|2020-11-23 22:00:00|9126.6|9122.4|9131.6|9126.6|9133.6|9129.1|9126.6|9122.4|23
1606169100000|2020-11-23 22:05:00|9131.9|9126.9|9131.9|9127.9|9132.5|9128.1|9128.5|9123.5|112
1606169400000|2020-11-23 22:10:00|9129.6|9124.6|9131|9126|9133.9|9128.9|9129.3|9124.3|146
1606169700000|2020-11-23 22:15:00|9132|9127|9131.1|9126.1|9132.6|9128.2|9129.2|9124.2|97
1606170000000|2020-11-23 22:20:00|9130.6|9125.6|9129.9|9124.9|9131.9|9126.9|9128.3|9123.3|117
1606170300000|2020-11-23 22:25:00|9130.2|9125.2|9131.5|9126.5|9132|9127|9128.1|9123.1|104
1606170600000|2020-11-23 22:30:00|9131.3|9126.3|9128.3|9123.3|9131.9|9126.9|9128|9123|226
1606170900000|2020-11-23 22:35:00|9129.1|9124.1|9130|9125|9130.8|9125.8|9128.3|9123.3|219
1606171200000|2020-11-23 22:40:00|9130.1|9125.1|9129.6|9124.6|9130.8|9125.8|9128.5|9123.5|234
1606171500000|2020-11-23 22:45:00|9130.2|9125.2|9129.3|9124.3|9130.6|9125.6|9128.3|9123.3|336
1606171800000|2020-11-23 22:50:00|9129.6|9124.6|9127.5|9122.5|9132.1|9127.1|9126.6|9121.6|325
1606172100000|2020-11-23 22:55:00|9127.6|9122.6|9128.2|9123.2|9128.3|9123.3|9126.5|9121.5|204
1606172400000|2020-11-23 23:00:00|9127.6|9122.6|9127|9124.6|9128.2|9124.8|9125.6|9120.7|400
1606172700000|2020-11-23 23:05:00|9127.1|9124.4|9127.3|9124.9|9127.7|9125.1|9125.7|9122.9|293
1606173000000|2020-11-23 23:10:00|9127.2|9124.8|9126.9|9124.5|9127.8|9125.1|9126.8|9123.7|131
1606173300000|2020-11-23 23:15:00|9126.8|9124.4|9124.8|9122.4|9127.2|9124.8|9124.7|9122.3|133
1606173600000|2020-11-23 23:20:00|9124.9|9122.5|9123.7|9121.3|9125.8|9123.4|9123|9120.6|275
1606173900000|2020-11-23 23:25:00|9123.6|9121.2|9123.2|9120.8|9124.3|9121.9|9122.7|9120.3|168
1606174200000|2020-11-23 23:30:00|9123.3|9120.9|9122.8|9120.4|9123.8|9121.4|9122.1|9120.1|198
1606174500000|2020-11-23 23:35:00|9122.7|9120.3|9122.3|9119.9|9122.8|9120.5|9121.8|9119.4|143
1606174800000|2020-11-23 23:40:00|9122.4|9120|9122.3|9119.9|9122.9|9120.5|9122.1|9119.7|160
1606175100000|2020-11-23 23:45:00|9122.2|9119.8|9124.7|9122.3|9124.7|9122.9|9122|9119.6|219
1606175400000|2020-11-23 23:50:00|9124.8|9122.4|9126.5|9124.1|9126.6|9124.7|9124.6|9122.4|169
1606175700000|2020-11-23 23:55:00|9126.6|9124.2|9126|9123.6|9127.1|9125.2|9125.3|9123.1|167
1606176000000|2020-11-24 00:00:00|9125.5|9123.1|9128.8|9126.4|9129.3|9126.9|9124.8|9122.4|276
1606176300000|2020-11-24 00:05:00|9128.9|9126.5|9129.5|9127.1|9130.6|9128.2|9127.4|9125|246
1606176600000|2020-11-24 00:10:00|9129.4|9127|9128.8|9126.4|9129.6|9127.2|9127.8|9125.4|125
1606176900000|2020-11-24 00:15:00|9128.7|9126.3|9127.9|9125.5|9128.8|9126.4|9127.7|9125.3|103
1606177200000|2020-11-24 00:20:00|9127.8|9125.4|9128.1|9125.7|9128.9|9126.5|9127.5|9125.1|114
1606177500000|2020-11-24 00:25:00|9128|9125.6|9127|9124.6|9128|9125.9|9126.3|9123.9|125
1606177800000|2020-11-24 00:30:00|9126.5|9125|9125|9123.5|9127|9125.1|9124.8|9122.5|171
1606178100000|2020-11-24 00:35:00|9124.9|9123.4|9126.7|9124.3|9126.9|9125|9124.9|9123|129
1606178400000|2020-11-24 00:40:00|9126.8|9124.4|9127|9124.6|9127.5|9125.4|9126|9124|112
1606178700000|2020-11-24 00:45:00|9127.1|9124.7|9127.2|9124.8|9128|9125.7|9126.5|9124.6|114
1606179000000|2020-11-24 00:50:00|9127.1|9124.7|9126.2|9123.8|9127.2|9125|9125.9|9123.7|166
1606179300000|2020-11-24 00:55:00|9126.8|9124.4|9127.3|9124.9|9127.3|9125.5|9125.9|9123.5|141
1606179600000|2020-11-24 01:00:00|9127.2|9124.8|9121.7|9119.3|9127.3|9124.9|9121.3|9119.2|405
1606179900000|2020-11-24 01:05:00|9121.6|9119.2|9120.9|9118.5|9123.8|9121.4|9120.6|9118.4|327
1606180200000|2020-11-24 01:10:00|9121|9118.6|9122.2|9119.8|9122.3|9120.3|9119.8|9117.5|308
1606180500000|2020-11-24 01:15:00|9122.3|9119.9|9124.3|9121.9|9124.3|9122.1|9122|9119.7|341
1606180800000|2020-11-24 01:20:00|9124.4|9122|9125|9122.6|9125.6|9123.2|9123.1|9120.7|279
1606181100000|2020-11-24 01:25:00|9125.2|9122.8|9126.3|9123.9|9127|9124.9|9124.5|9122.6|291
1606181400000|2020-11-24 01:30:00|9126.2|9123.8|9123.5|9122|9126.2|9124.2|9122.1|9119.9|184
1606181700000|2020-11-24 01:35:00|9123.6|9122.1|9124.1|9122.6|9124.6|9122.7|9123.2|9120.8|216
1606182000000|2020-11-24 01:40:00|9124|9122.5|9124.2|9122.7|9125.3|9123.5|9123.4|9121.4|208
1606182300000|2020-11-24 01:45:00|9124.1|9122.6|9125.1|9123.6|9125.4|9123.6|9124|9122.1|140
1606182600000|2020-11-24 01:50:00|9125|9123.5|9125.6|9123.2|9126.7|9124.9|9124.6|9122.6|229
1606182900000|2020-11-24 01:55:00|9125.7|9123.3|9125.2|9123.7|9125.9|9124.2|9125|9122.9|158
1606183200000|2020-11-24 02:00:00|9125.1|9123.6|9126.1|9124.6|9127.3|9125.3|9124.9|9122.9|225
1606183500000|2020-11-24 02:05:00|9126|9124.5|9126.4|9124.9|9127.1|9125.2|9125.8|9123.8|167
1606183800000|2020-11-24 02:10:00|9126.3|9124.8|9126.2|9124.7|9126.8|9125.2|9125.7|9124|132
1606184100000|2020-11-24 02:15:00|9126.1|9124.6|9126.6|9124.2|9127.1|9125.2|9125.4|9123.9|177
1606184400000|2020-11-24 02:20:00|9126.7|9124.3|9127.2|9124.8|9127.4|9125.5|9126.4|9124.2|186
1606184700000|2020-11-24 02:25:00|9127.3|9124.9|9128.7|9127.2|9129|9127.2|9127.1|9124.8|160
1606185000000|2020-11-24 02:30:00|9129.1|9126.7|9126.9|9125.4|9129.6|9127.8|9126.8|9124.9|255
1606185300000|2020-11-24 02:35:00|9127|9125.5|9127.2|9125.7|9128.1|9126.5|9126.8|9124.9|123
1606185600000|2020-11-24 02:40:00|9127.1|9125.6|9127|9125.5|9128.3|9126.3|9126.3|9124.2|149
1606185900000|2020-11-24 02:45:00|9127.5|9125.1|9125.6|9123.2|9127.5|9125.5|9125.1|9123.2|169
1606186200000|2020-11-24 02:50:00|9125.7|9123.3|9126.5|9124.1|9126.7|9125|9125|9123.1|233
1606186500000|2020-11-24 02:55:00|9126.6|9124.2|9128.2|9125.8|9128.5|9126.5|9126.1|9124.1|201
1606186800000|2020-11-24 03:00:00|9128.1|9125.7|9128.1|9125.7|9128.8|9127.1|9126.9|9125.1|321
1606187100000|2020-11-24 03:05:00|9128.2|9125.8|9127.9|9125.5|9129.4|9127.4|9127.4|9125.4|210
1606187400000|2020-11-24 03:10:00|9128|9125.6|9127.4|9125.9|9129.2|9127.1|9127.3|9125|208
1606187700000|2020-11-24 03:15:00|9127.5|9126|9127.3|9124.9|9128|9126.1|9126.6|9124.6|209
1606188000000|2020-11-24 03:20:00|9127.2|9124.8|9127.6|9125.2|9127.9|9126|9126.8|9124.8|198
1606188300000|2020-11-24 03:25:00|9127.5|9125.1|9127.3|9124.9|9127.7|9125.4|9126.9|9124.8|101
1606188600000|2020-11-24 03:30:00|9126.7|9125.2|9127|9124.6|9127.4|9125.4|9126.2|9123.9|141
1606188900000|2020-11-24 03:35:00|9126.9|9124.5|9125.3|9122.9|9127.3|9124.9|9124.7|9122.8|166
1606189200000|2020-11-24 03:40:00|9124.8|9123.3|9127|9124.6|9127.1|9125.2|9124.8|9122.9|229
1606189500000|2020-11-24 03:45:00|9126.9|9124.5|9127|9124.6|9129.6|9127.3|9126.5|9124.5|254
1606189800000|2020-11-24 03:50:00|9126.5|9125|9126.5|9125|9127.9|9126|9126.4|9124.5|136
1606190100000|2020-11-24 03:55:00|9126.4|9124.9|9127.1|9124.7|9127.9|9126|9125.9|9124.4|136
1606190400000|2020-11-24 04:00:00|9127|9124.6|9126.4|9124.9|9127.9|9125.9|9126.4|9124.5|176
1606190700000|2020-11-24 04:05:00|9126.3|9124.8|9126.5|9125|9127.6|9125.6|9126.3|9124.7|120
1606191000000|2020-11-24 04:10:00|9126.4|9124.9|9126|9124.5|9127.4|9125.2|9125.5|9123.9|138
1606191300000|2020-11-24 04:15:00|9125.9|9124.4|9126.5|9125|9126.8|9125.2|9125.7|9123.8|128
1606191600000|2020-11-24 04:20:00|9126.4|9124.9|9126.9|9125.4|9127.4|9125.9|9126.4|9124.9|104
1606191900000|2020-11-24 04:25:00|9127|9125.5|9126.6|9125.1|9127.4|9125.5|9126.3|9124.5|118
1606192200000|2020-11-24 04:30:00|9126.5|9125|9126|9124.5|9127.1|9125.3|9125.9|9124|108
1606192500000|2020-11-24 04:35:00|9125.9|9124.4|9126|9124.5|9126.7|9124.7|9125.5|9123.8|160
1606192800000|2020-11-24 04:40:00|9126.1|9124.6|9124.4|9122.9|9126.5|9124.6|9124.2|9122.7|164
1606193100000|2020-11-24 04:45:00|9124.3|9122.8|9123.3|9121.8|9124.6|9123.1|9122.3|9120.6|209
1606193400000|2020-11-24 04:50:00|9123.4|9121.9|9121.9|9120.4|9124.1|9122|9121.4|9119.4|174
1606193700000|2020-11-24 04:55:00|9122|9120.5|9120.6|9118.2|9122.8|9120.9|9119|9117.5|195
1606194000000|2020-11-24 05:00:00|9120.7|9118.3|9122.1|9119.7|9122.9|9120.9|9120.2|9118.2|202
1606194300000|2020-11-24 05:05:00|9122|9119.6|9121.7|9119.3|9122.8|9120.6|9121.2|9119.2|124
1606194600000|2020-11-24 05:10:00|9121.9|9119.5|9121.4|9119|9122|9120.1|9120.9|9118.8|148
1606194900000|2020-11-24 05:15:00|9121.3|9118.9|9121.3|9118.9|9121.7|9119.7|9119.9|9117.8|133
1606195200000|2020-11-24 05:20:00|9120.5|9119|9119.8|9117.4|9121.2|9119.1|9119.5|9117.4|179
1606195500000|2020-11-24 05:25:00|9119.9|9117.5|9119.5|9118|9120.7|9118.9|9118.5|9116.6|163
1606195800000|2020-11-24 05:30:00|9119.8|9117.4|9121.4|9119.9|9122.1|9120.1|9119.3|9117.4|182
1606196100000|2020-11-24 05:35:00|9121.9|9119.5|9119.5|9117.1|9121.9|9119.9|9119|9117.1|199
1606196400000|2020-11-24 05:40:00|9119.6|9117.2|9118.9|9117.4|9121.1|9119|9118.9|9117|196
1606196700000|2020-11-24 05:45:00|9119|9117.5|9118.5|9116.1|9119.5|9117.6|9117.9|9116|182
1606197000000|2020-11-24 05:50:00|9118.6|9116.2|9118.4|9116|9118.7|9116.8|9117.4|9115.4|200
1606197300000|2020-11-24 05:55:00|9118.5|9116.1|9118.7|9116.3|9119|9116.9|9117|9115|178
1606197600000|2020-11-24 06:00:00|9118.6|9116.2|9119|9116.6|9120.1|9118.4|9117.9|9115.8|236
1606197900000|2020-11-24 06:05:00|9119.1|9116.7|9119|9116.6|9119.4|9117.5|9118|9116.2|141
1606198200000|2020-11-24 06:10:00|9119.1|9116.7|9117.8|9116.3|9119.1|9117.1|9117.3|9115|222
1606198500000|2020-11-24 06:15:00|9117.7|9116.2|9117.3|9114.9|9118.8|9116.9|9116.9|9114.9|186
1606198800000|2020-11-24 06:20:00|9116.9|9115.4|9114.7|9113.2|9117.3|9115.4|9114.5|9112.8|192
1606199100000|2020-11-24 06:25:00|9115.1|9112.7|9115.3|9112.9|9115.5|9113.5|9114.2|9112.1|215
1606199400000|2020-11-24 06:30:00|9115.4|9113|9114.5|9112.1|9115.6|9113.5|9114|9112.1|205
1606199700000|2020-11-24 06:35:00|9114.6|9112.2|9116.3|9113.9|9116.4|9114.3|9114|9112|131
1606200000000|2020-11-24 06:40:00|9116.4|9114|9116.8|9115.3|9118|9116.2|9115.9|9113.9|170
1606200300000|2020-11-24 06:45:00|9116.9|9115.4|9118.9|9116.5|9119.1|9117|9116.7|9114.7|153
1606200600000|2020-11-24 06:50:00|9119|9116.6|9119|9116.6|9119.7|9117.7|9118.1|9116.4|145
1606200900000|2020-11-24 06:55:00|9119.1|9116.7|9118.9|9116.5|9119.2|9116.9|9117.6|9115.8|163
1606201200000|2020-11-24 07:00:00|9118.7|9116.3|9118.4|9116.9|9119|9117.2|9116.2|9114.3|280
1606201500000|2020-11-24 07:05:00|9118.3|9116.8|9119.4|9117|9119.6|9117.8|9117.6|9115.6|245
1606201800000|2020-11-24 07:10:00|9119.3|9116.9|9118.9|9116.5|9119.3|9117.3|9116.6|9114.8|224
1606202100000|2020-11-24 07:15:00|9118.8|9116.4|9118.7|9116.3|9120|9118|9117.9|9116|182
1606202400000|2020-11-24 07:20:00|9118.8|9116.4|9116.8|9115.3|9118.8|9116.7|9116.3|9114.3|222
1606202700000|2020-11-24 07:25:00|9116.9|9115.4|9115.7|9114.2|9118|9116.1|9114.6|9113.1|288
1606203000000|2020-11-24 07:30:00|9115.6|9114.1|9118.6|9116.2|9118.7|9117|9115.5|9114|232
1606203300000|2020-11-24 07:35:00|9118.7|9116.3|9120.8|9118.4|9121.6|9119.7|9118.3|9116.2|242
1606203600000|2020-11-24 07:40:00|9120.7|9118.3|9118.3|9116.8|9121.2|9119.1|9117.8|9116.1|236
1606203900000|2020-11-24 07:45:00|9118.4|9116.9|9118.6|9116.2|9118.8|9116.9|9116.6|9114.7|228
1606204200000|2020-11-24 07:50:00|9118.5|9116.1|9120.2|9118.7|9120.8|9119|9118|9116|208
1606204500000|2020-11-24 07:55:00|9120.1|9118.6|9123.9|9121.5|9123.9|9122|9120.1|9118.2|269
1606204800000|2020-11-24 08:00:00|9123.8|9121.4|9114.1|9111.7|9123.8|9121.8|9113.5|9111.1|597
1606205100000|2020-11-24 08:05:00|9114.2|9111.8|9110.9|9108.5|9114.2|9111.8|9109.6|9107.7|631
1606205400000|2020-11-24 08:10:00|9111|9108.6|9109.6|9107.2|9111.1|9109.2|9106.4|9104.2|625
1606205700000|2020-11-24 08:15:00|9109.3|9107.8|9106.6|9104.2|9110.1|9108.2|9103.2|9101.6|594
1606206000000|2020-11-24 08:20:00|9106.7|9104.3|9105.6|9103.2|9109.8|9107.7|9103.4|9101.6|503
1606206300000|2020-11-24 08:25:00|9105.4|9103|9103.8|9101.4|9110.2|9108.6|9103.1|9101.3|538
1606206600000|2020-11-24 08:30:00|9103.4|9101.9|9105.1|9102.7|9105.8|9103.9|9100.9|9099.2|472
1606206900000|2020-11-24 08:35:00|9105|9102.6|9101.6|9100.1|9105.9|9104|9101.2|9099.4|501
1606207200000|2020-11-24 08:40:00|9101.5|9100|9101|9098.6|9102.8|9101.3|9099.5|9097.6|532
1606207500000|2020-11-24 08:45:00|9100.8|9098.4|9102.4|9100|9104.4|9102.4|9100.2|9098.4|420
1606207800000|2020-11-24 08:50:00|9102.1|9100.6|9103.1|9101.6|9104.6|9102.6|9100.6|9098.5|525
1606208100000|2020-11-24 08:55:00|9103|9101.5|9106.4|9102.2|9107.3|9102.6|9101.7|9099.9|493
1606208400000|2020-11-24 09:00:00|9106.8|9101.8|9101.9|9099.5|9107.4|9104.6|9101.5|9099.3|646
1606208700000|2020-11-24 09:05:00|9101.8|9099.4|9104|9101.6|9105.7|9103.8|9101.7|9099.4|415
1606209000000|2020-11-24 09:10:00|9103.7|9101.3|9104.1|9102.6|9105.1|9103.5|9101.8|9100.2|263
1606209300000|2020-11-24 09:15:00|9104.2|9102.7|9102.9|9101.4|9105.3|9103.8|9102.6|9100.4|286
1606209600000|2020-11-24 09:20:00|9103|9101.5|9102.1|9100.6|9105|9103.1|9101.2|9099.3|297
1606209900000|2020-11-24 09:25:00|9102|9100.5|9103.2|9101.7|9105.3|9103.4|9101.5|9100|330
1606210200000|2020-11-24 09:30:00|9103.3|9101.8|9100.7|9099.2|9104.3|9102.2|9100|9098.3|428
1606210500000|2020-11-24 09:35:00|9100.6|9099.1|9103.3|9100.9|9104.8|9102.8|9098.5|9096.7|422
1606210800000|2020-11-24 09:40:00|9102.9|9100.5|9104.9|9102.5|9105|9103.5|9099.5|9097.6|550
1606211100000|2020-11-24 09:45:00|9104.8|9102.4|9106.3|9103.9|9106.3|9104.2|9100.4|9098.6|503
1606211400000|2020-11-24 09:50:00|9106.2|9103.8|9110.5|9108.1|9110.5|9108.1|9105.5|9103.6|376
1606211700000|2020-11-24 09:55:00|9110.4|9108|9112.3|9109.9|9114.5|9112.8|9109.2|9107.3|534
1606212000000|2020-11-24 10:00:00|9112.4|9110|9118.9|9116.5|9119|9117|9109.4|9107.7|474
1606212300000|2020-11-24 10:05:00|9119|9116.6|9122.8|9121.3|9124|9122|9116.7|9114.5|454
1606212600000|2020-11-24 10:10:00|9122.7|9121.2|9123.9|9121.5|9125.5|9123.1|9119.6|9117.3|345
1606212900000|2020-11-24 10:15:00|9123.8|9121.4|9123.9|9121.5|9124.8|9122.9|9119.2|9117.1|350
1606213200000|2020-11-24 10:20:00|9123.8|9121.4|9120.8|9118.4|9123.8|9121.6|9118.8|9116.5|525
1606213500000|2020-11-24 10:25:00|9120.9|9118.5|9124.7|9123.2|9125.8|9123.8|9120|9118.2|427
1606213800000|2020-11-24 10:30:00|9124.8|9123.3|9124.3|9121.9|9126.5|9124.1|9120.3|9118.5|578
1606214100000|2020-11-24 10:35:00|9124.4|9122|9129.8|9127.4|9130|9127.7|9123.7|9121.7|482
1606214400000|2020-11-24 10:40:00|9129.9|9127.5|9125.6|9123.2|9133|9130.6|9125.2|9123.2|500
1606214700000|2020-11-24 10:45:00|9125.7|9123.3|9129.5|9127.1|9130.9|9128.5|9125.6|9123.2|422
1606215000000|2020-11-24 10:50:00|9129.1|9127.6|9128.4|9126|9130.1|9128.6|9127.1|9125.6|408
1606215300000|2020-11-24 10:55:00|9128.1|9126.6|9127.2|9124.8|9129.2|9127.5|9125.2|9123.3|399
1606215600000|2020-11-24 11:00:00|9126.7|9125.2|9123.6|9121.2|9126.8|9125.3|9121|9118.9|549
1606215900000|2020-11-24 11:05:00|9123.7|9121.3|9122.7|9120.3|9124.5|9122.7|9122.1|9120.2|400
1606216200000|2020-11-24 11:10:00|9122.3|9120.8|9125.1|9123.6|9126.2|9124.3|9121.4|9119.5|318
1606216500000|2020-11-24 11:15:00|9125.2|9123.7|9126.7|9125.2|9127.6|9125.4|9124|9122|358
1606216800000|2020-11-24 11:20:00|9126.8|9125.3|9128.7|9126.3|9130.6|9128.6|9124.6|9122.5|483
1606217100000|2020-11-24 11:25:00|9128.8|9126.4|9126.6|9125.1|9131.3|9129.7|9126.6|9124.5|562
1606217400000|2020-11-24 11:30:00|9126.5|9125|9127.9|9126.4|9128.6|9127.1|9125.9|9123.8|494
1606217700000|2020-11-24 11:35:00|9128|9126.5|9127.3|9125.8|9129.6|9127.5|9126|9124.2|372
1606218000000|2020-11-24 11:40:00|9127.2|9125.7|9124.6|9123.1|9128|9126.1|9123.1|9121.1|315
1606218300000|2020-11-24 11:45:00|9124.5|9123|9125.5|9123.1|9127.5|9125.4|9124.2|9122.5|401
1606218600000|2020-11-24 11:50:00|9125.6|9123.2|9130.2|9127.8|9130.3|9128.4|9123.9|9122.4|396
1606218900000|2020-11-24 11:55:00|9130.1|9127.7|9130.1|9128.6|9132.3|9130.5|9128.9|9127|569
1606219200000|2020-11-24 12:00:00|9130.2|9128.7|9130.2|9127.8|9132.5|9130.5|9129|9127.1|534
1606219500000|2020-11-24 12:05:00|9130.1|9127.7|9129.2|9127.7|9131.9|9130|9128.8|9126.9|455
1606219800000|2020-11-24 12:10:00|9129|9127.5|9132.4|9130.9|9132.8|9131.1|9129|9127.2|350
1606220100000|2020-11-24 12:15:00|9132.5|9131|9127|9124.6|9133.3|9131.8|9126.2|9124.4|449
1606220400000|2020-11-24 12:20:00|9127.3|9124.9|9130.1|9128.6|9131.1|9129.6|9127.2|9124.9|419
1606220700000|2020-11-24 12:25:00|9130|9128.5|9135.5|9133.1|9135.7|9133.9|9129.9|9128.4|440
1606221000000|2020-11-24 12:30:00|9135.6|9133.2|9133.4|9131|9137.5|9135.7|9131.8|9129.9|443
1606221300000|2020-11-24 12:35:00|9133|9131.5|9134.9|9133.4|9135.8|9134.2|9132.8|9130.9|345
1606221600000|2020-11-24 12:40:00|9134.7|9133.2|9136.4|9134.9|9137.5|9135.6|9132.9|9131|380
1606221900000|2020-11-24 12:45:00|9136.6|9135.1|9135.1|9133.6|9137.3|9135.4|9134.3|9132.6|393
1606222200000|2020-11-24 12:50:00|9135.2|9133.7|9135.5|9134|9136|9134.1|9133.4|9131.5|342
1606222500000|2020-11-24 12:55:00|9135.6|9134.1|9132.6|9130.2|9135.9|9134.3|9131.7|9129.8|458
1606222800000|2020-11-24 13:00:00|9132.5|9130.1|9130.8|9129.3|9135.5|9133.5|9129.9|9127.9|485
1606223100000|2020-11-24 13:05:00|9131.3|9128.9|9129.4|9127.9|9133.1|9131.6|9129.2|9127.6|433
1606223400000|2020-11-24 13:10:00|9129.5|9128|9131.6|9129.2|9131.9|9130|9129.3|9127.5|440
1606223700000|2020-11-24 13:15:00|9131.2|9129.7|9128.5|9127|9131.5|9129.9|9128|9126.3|444
1606224000000|2020-11-24 13:20:00|9128.7|9127.2|9128.7|9127.2|9129.7|9127.9|9125.3|9123.5|499
1606224300000|2020-11-24 13:25:00|9129|9127.5|9123.5|9122|9129.9|9128.4|9123.2|9121.3|463
1606224600000|2020-11-24 13:30:00|9123.6|9122.1|9122.2|9120.7|9125|9123.3|9122|9120.2|416
1606224900000|2020-11-24 13:35:00|9122.1|9120.6|9122|9120.5|9124.8|9122.8|9121.3|9119.3|432
1606225200000|2020-11-24 13:40:00|9121.9|9120.4|9123|9121.5|9123.2|9121.7|9120.3|9118.5|493
1606225500000|2020-11-24 13:45:00|9123.1|9121.6|9122.8|9120.4|9125.5|9123.7|9121.5|9119.7|528
1606225800000|2020-11-24 13:50:00|9122.7|9120.3|9119.9|9118.4|9123.4|9121.6|9119.4|9117.5|465
1606226100000|2020-11-24 13:55:00|9120|9118.5|9126.3|9123.9|9127.1|9124.9|9119.7|9117.8|693
1606226400000|2020-11-24 14:00:00|9126.4|9124|9126.6|9125.1|9131.1|9129.1|9124.3|9122.3|809
1606226700000|2020-11-24 14:05:00|9126.8|9124.4|9134.8|9132.4|9134.9|9132.9|9125.2|9123.4|679
1606227000000|2020-11-24 14:10:00|9134.3|9132.8|9128.5|9127|9135.2|9133.2|9126.9|9124.8|805
1606227300000|2020-11-24 14:15:00|9128.6|9127.1|9124.4|9122.9|9129.1|9127.1|9123.6|9121.8|622
1606227600000|2020-11-24 14:20:00|9124.5|9123|9125.2|9123.7|9125.8|9123.8|9122.6|9120.6|492
1606227900000|2020-11-24 14:25:00|9125.6|9123.2|9128.5|9126.1|9129.5|9127.8|9123.6|9121.7|667
1606228200000|2020-11-24 14:30:00|9128.4|9126|9129.6|9128.1|9130.4|9128.5|9126.7|9124.7|723
1606228500000|2020-11-24 14:35:00|9130.1|9127.7|9126.8|9125.3|9131.1|9129.2|9126.4|9124.7|663
1606228800000|2020-11-24 14:40:00|9126.9|9125.4|9129.8|9128.3|9130.3|9128.6|9126.2|9124.2|688
1606229100000|2020-11-24 14:45:00|9129.9|9128.4|9123.3|9121.8|9130.6|9128.6|9122.4|9120.4|692
1606229400000|2020-11-24 14:50:00|9123.4|9121.9|9125.1|9123.6|9125.8|9124.3|9121.5|9120|509
1606229700000|2020-11-24 14:55:00|9125.2|9123.7|9120.8|9118.4|9126.5|9124.5|9118.8|9116.4|552
1606230000000|2020-11-24 15:00:00|9120.7|9118.3|9119.3|9117.8|9122.8|9121|9119.2|9117|705
1606230300000|2020-11-24 15:05:00|9119.5|9118|9121.2|9118.8|9122.1|9120.2|9117.9|9116|580
1606230600000|2020-11-24 15:10:00|9120.6|9119.1|9125.5|9124|9126.3|9124.4|9120.3|9118.8|544
1606230900000|2020-11-24 15:15:00|9125.7|9124.2|9123.3|9121.8|9127.1|9125.5|9122.5|9120.6|477
1606231200000|2020-11-24 15:20:00|9123.2|9121.7|9121.7|9120.2|9125|9123.1|9121|9119|422
1606231500000|2020-11-24 15:25:00|9122.2|9119.8|9124.1|9122.6|9127.1|9125.1|9121.6|9119.7|562
1606231800000|2020-11-24 15:30:00|9124.2|9122.7|9124.9|9123.4|9126.7|9125.1|9123.1|9121.2|494
1606232100000|2020-11-24 15:35:00|9124.7|9123.2|9117.1|9114.7|9124.7|9123.2|9116.1|9114.1|496
1606232400000|2020-11-24 15:40:00|9116.6|9115.1|9115.6|9113.2|9118.9|9117.4|9114.4|9112.4|637
1606232700000|2020-11-24 15:45:00|9115.5|9113.1|9116.1|9114.6|9118.2|9116.4|9113.8|9112|548
1606233000000|2020-11-24 15:50:00|9116.5|9114.1|9117.9|9115.5|9118.2|9116.3|9111.7|9109.7|521
1606233300000|2020-11-24 15:55:00|9118|9115.6|9119.7|9118.2|9121.9|9120|9116.2|9114.2|687
1606233600000|2020-11-24 16:00:00|9119.5|9118|9120.8|9119.3|9123.2|9121.7|9118.8|9117.2|578
1606233900000|2020-11-24 16:05:00|9120.4|9118.9|9118.8|9117.3|9120.4|9118.9|9117.6|9115.8|422
1606234200000|2020-11-24 16:10:00|9118.9|9117.4|9116.8|9115.3|9120.5|9119|9116.2|9114.7|320
1606234500000|2020-11-24 16:15:00|9116.9|9115.4|9116.9|9115.4|9118|9116|9115.3|9113.1|396
1606234800000|2020-11-24 16:20:00|9116.8|9115.3|9116.9|9115.4|9119.2|9117.2|9115.6|9113.8|331
1606235100000|2020-11-24 16:25:00|9116.8|9115.3|9117.1|9115.6|9118.9|9117|9114.5|9112.5|461
1606235400000|2020-11-24 16:30:00|9117|9115.5|9117|9115.5|9121|9118.8|9116.9|9115.2|389
1606235700000|2020-11-24 16:35:00|9117.1|9115.6|9118.8|9117.3|9119.2|9117.7|9115.2|9113.3|395
1606236000000|2020-11-24 16:40:00|9118.9|9117.4|9120.6|9119.1|9120.9|9119.4|9118|9116.5|424
1606236300000|2020-11-24 16:45:00|9120.5|9119|9122|9120.5|9124.2|9122.2|9120.3|9118.3|395
1606236600000|2020-11-24 16:50:00|9121.9|9120.4|9122.5|9120.1|9124.9|9123.1|9121.8|9120|238
1606236900000|2020-11-24 16:55:00|9123.3|9121|9122|9120.5|9123.5|9122|9120.3|9118.6|363
1606237200000|2020-11-24 17:00:00|9121.9|9120.4|9124|9122.5|9124.2|9122.7|9121.9|9120.4|344
1606237500000|2020-11-24 17:05:00|9123.9|9122.4|9128.3|9126.8|9129|9127.1|9123.8|9122.3|353
1606237800000|2020-11-24 17:10:00|9127.9|9126.4|9127.4|9125.9|9128|9126.5|9126.2|9124.7|284
1606238100000|2020-11-24 17:15:00|9127.5|9126|9123.4|9121.9|9127.5|9126|9123.2|9121.7|267
1606238400000|2020-11-24 17:20:00|9123.3|9121.8|9124.5|9123|9125|9123.5|9122.3|9120.5|274
1606238700000|2020-11-24 17:25:00|9124.8|9123.3|9124.3|9122.8|9127|9125.5|9123.8|9121.9|229
1606239000000|2020-11-24 17:30:00|9124.2|9122.7|9124.4|9122.9|9125.8|9124.3|9123.5|9122|262
1606239300000|2020-11-24 17:35:00|9124.6|9123.1|9126.8|9125.3|9127.7|9126.2|9124.6|9123.1|194
1606239600000|2020-11-24 17:40:00|9126.6|9125.1|9127|9125.5|9127.6|9126.1|9125.7|9124|243
1606239900000|2020-11-24 17:45:00|9126.9|9125.4|9124.5|9123|9127.3|9125.7|9124.2|9122.7|262
1606240200000|2020-11-24 17:50:00|9124.6|9123.1|9124.1|9122.6|9124.9|9123.1|9123.5|9122|201
1606240500000|2020-11-24 17:55:00|9124|9122.5|9125.9|9124.4|9127.5|9125.6|9122.9|9121.4|304
1606240800000|2020-11-24 18:00:00|9125.8|9124.3|9127.6|9126.1|9129.7|9127.8|9125.1|9123.2|307
1606241100000|2020-11-24 18:05:00|9127.5|9126|9127|9125.5|9128.5|9127|9126.8|9125.2|300
1606241400000|2020-11-24 18:10:00|9127.1|9125.6|9126.1|9124.6|9127.7|9126.1|9125.9|9124|233
1606241700000|2020-11-24 18:15:00|9126.2|9124.7|9123.6|9122.1|9126.3|9124.8|9123.6|9122.1|246
1606242000000|2020-11-24 18:20:00|9123.5|9122|9122.8|9121.3|9124.5|9123|9122.7|9121.2|242
1606242300000|2020-11-24 18:25:00|9122.9|9121.4|9123.8|9122.3|9125|9123.5|9122.8|9121.3|221
1606242600000|2020-11-24 18:30:00|9123.9|9122.4|9121.6|9120.1|9123.9|9122.4|9120.3|9118.8|202
1606242900000|2020-11-24 18:35:00|9121.5|9120|9122.1|9120.6|9123.3|9121.5|9121.3|9119.8|169
1606243200000|2020-11-24 18:40:00|9122|9120.5|9120.2|9118.7|9122.1|9120.6|9118.9|9117.4|299
1606243500000|2020-11-24 18:45:00|9120.3|9118.8|9119.4|9117.9|9120.9|9119.4|9118.9|9117.4|261
1606243800000|2020-11-24 18:50:00|9119.3|9117.8|9119.5|9118|9120.7|9119.2|9118.5|9116.8|268
1606244100000|2020-11-24 18:55:00|9119.4|9117.9|9120|9118.5|9120.5|9118.9|9119.2|9117.7|201
1606244400000|2020-11-24 19:00:00|9120.1|9118.6|9121.6|9120.1|9121.9|9120.4|9119.8|9118.3|218
1606244700000|2020-11-24 19:05:00|9121.5|9120|9123|9121.5|9123.3|9121.5|9121.2|9119.7|258
1606245000000|2020-11-24 19:10:00|9122.9|9121.4|9120.8|9119.3|9123.6|9121.7|9120.3|9118.8|273
1606245300000|2020-11-24 19:15:00|9120.9|9119.4|9121|9119.5|9121.1|9119.6|9120.2|9118.4|197
1606245600000|2020-11-24 19:20:00|9120.9|9119.4|9120.3|9118.8|9121.1|9119.5|9118.9|9117|201
1606245900000|2020-11-24 19:25:00|9120.2|9118.7|9121.7|9120.2|9122|9120.5|9120.1|9118.6|191
1606246200000|2020-11-24 19:30:00|9121.8|9120.3|9121.8|9120.3|9122.8|9121.3|9121.6|9120.1|192
1606246500000|2020-11-24 19:35:00|9121.7|9120.2|9120.2|9118.7|9121.9|9120.4|9119.7|9118.2|172
1606246800000|2020-11-24 19:40:00|9120.6|9119.1|9122.3|9120.8|9123.2|9121.7|9120.3|9118.8|176
1606247100000|2020-11-24 19:45:00|9122.1|9120.6|9122.8|9121.3|9123.6|9122.1|9122.1|9120.6|181
1606247400000|2020-11-24 19:50:00|9122.7|9121.2|9122.6|9121.1|9122.9|9121.4|9122|9120.5|86
1606247700000|2020-11-24 19:55:00|9122.5|9121|9120.9|9119.4|9122.8|9121.3|9119.2|9117.7|232
1606248000000|2020-11-24 20:00:00|9120.4|9118.9|9119.4|9117.9|9120.8|9119.3|9118.6|9117.1|239
1606248300000|2020-11-24 20:05:00|9119.3|9117.8|9118.9|9117.4|9119.4|9117.9|9118.5|9116.7|199
1606248600000|2020-11-24 20:10:00|9119|9117.5|9118.4|9116|9119.7|9117.8|9117.6|9115.6|195
1606248900000|2020-11-24 20:15:00|9118.5|9116.1|9117.9|9116.4|9118.5|9116.7|9116.7|9114.9|211
1606249200000|2020-11-24 20:20:00|9117.8|9116.3|9117|9115.5|9118|9116.4|9116.6|9115|203
1606249500000|2020-11-24 20:25:00|9116.9|9115.4|9117.6|9116.1|9118.7|9116.9|9116.7|9114.8|183
1606249800000|2020-11-24 20:30:00|9117.5|9116|9116.2|9114.7|9118.3|9116.6|9116.1|9114.6|206
1606250100000|2020-11-24 20:35:00|9116|9114.5|9115.7|9114.2|9117.3|9115.4|9114.8|9113|280
1606250400000|2020-11-24 20:40:00|9115.8|9114.3|9116.6|9115.1|9117.2|9115.4|9115.5|9113.7|252
1606250700000|2020-11-24 20:45:00|9116.5|9115|9115|9113.5|9117|9115.3|9114.9|9113.3|248
1606251000000|2020-11-24 20:50:00|9114.9|9113.4|9112.4|9110.9|9115.7|9113.7|9112.2|9110.5|294
1606251300000|2020-11-24 20:55:00|9112.3|9110.8|9111.6|9110.1|9113.1|9111.2|9111|9109.4|304
1606251600000|2020-11-24 21:00:00|9111.5|9110|9114.3|9112.8|9116|9114.2|9111.5|9110|267
1606251900000|2020-11-24 21:05:00|9114.8|9112.4|9112.2|9109.8|9114.8|9112.8|9111.7|9109.6|245
1606252200000|2020-11-24 21:10:00|9112.3|9109.9|9112.6|9111.1|9113.5|9111.5|9111.8|9109.7|303
1606252500000|2020-11-24 21:15:00|9112.7|9111.2|9113.3|9110.9|9113.3|9111.3|9112.6|9110.5|82
1606252800000|2020-11-24 21:20:00|9113.4|9111|9114.6|9112.2|9114.6|9112.6|9113.3|9110.9|90
1606253100000|2020-11-24 21:25:00|9113.9|9112.4|9114.1|9111.7|9114.6|9112.6|9112.9|9111|131
1606253400000|2020-11-24 21:30:00|9113.6|9112.1|9113.9|9111.5|9114.1|9112.1|9112.7|9110.9|110
1606253700000|2020-11-24 21:35:00|9114|9111.6|9113.1|9110.7|9114|9111.6|9112.9|9110.5|75
1606254000000|2020-11-24 21:40:00|9113|9110.6|9113.5|9111.1|9114|9111.7|9113|9110.6|73
1606254300000|2020-11-24 21:45:00|9113.3|9110.9|9111.6|9109.2|9113.4|9111|9111.6|9109.2|169
1606254600000|2020-11-24 21:50:00|9111.7|9109.3|9113.7|9111.3|9113.7|9111.3|9111.2|9108.8|181
1606254900000|2020-11-24 21:55:00|9113.6|9111.2|9113.9|9111.1|9113.9|9111.4|9112.8|9110.4|192
1606255200000|2020-11-24 22:00:00|9114.6|9110.8|9113.5|9109.7|9115.9|9111.8|9113.5|9109.1|39
1606255500000|2020-11-24 22:05:00|9112.6|9107.6|9111.3|9108.9|9114.4|9111|9109.6|9105.7|219
1606255800000|2020-11-24 22:10:00|9111.2|9108.8|9113.7|9109.6|9113.7|9109.9|9111.2|9107.6|182
1606256100000|2020-11-24 22:15:00|9113.3|9109.8|9117|9112|9117.1|9112.6|9113.2|9109.5|185
1606256400000|2020-11-24 22:20:00|9116.9|9112.2|9116.4|9112|9117.2|9112.6|9115.5|9111.2|133
1606256700000|2020-11-24 22:25:00|9116.9|9111.8|9116.4|9113.1|9117.2|9113.1|9115|9110.6|179
1606257000000|2020-11-24 22:30:00|9117|9112|9116.4|9111.4|9117.1|9112.4|9115|9111|192
1606257300000|2020-11-24 22:35:00|9116.5|9111.5|9115.7|9111.8|9117|9112.9|9115.2|9111.2|223
1606257600000|2020-11-24 22:40:00|9116|9112|9115.6|9112.2|9116.6|9112.5|9115.2|9111.3|235
1606257900000|2020-11-24 22:45:00|9115.5|9112.1|9114.5|9109.5|9116.1|9112.1|9113.8|9108.8|260
1606258200000|2020-11-24 22:50:00|9114.8|9109.8|9114.9|9109.9|9115.3|9110.3|9113.7|9108.7|229
1606258500000|2020-11-24 22:55:00|9115.1|9110.1|9113|9108.2|9115.3|9110.3|9111.2|9106.8|370
1606258800000|2020-11-24 23:00:00|9113.1|9108.7|9114|9111.6|9114.1|9111.7|9112|9108.7|243
1606259100000|2020-11-24 23:05:00|9113.9|9111.5|9113.7|9111.3|9114|9111.6|9113.2|9110.8|141
1606259400000|2020-11-24 23:10:00|9113.8|9111.4|9114.7|9112.3|9114.9|9112.5|9113.3|9110.9|132
1606259700000|2020-11-24 23:15:00|9114.6|9112.2|9115.5|9113.1|9115.9|9113.6|9114.5|9112.2|199
1606260000000|2020-11-24 23:20:00|9115.6|9113.2|9113.8|9111.4|9115.6|9113.2|9113.7|9111.3|148
1606260300000|2020-11-24 23:25:00|9113.7|9111.3|9113|9110.6|9113.8|9111.4|9112.4|9110|175
1606260600000|2020-11-24 23:30:00|9112.9|9110.5|9112.6|9110.2|9112.9|9110.7|9111.9|9109.9|175
1606260900000|2020-11-24 23:35:00|9112.7|9110.3|9112.5|9110.1|9113|9110.6|9111.7|9109.4|157
1606261200000|2020-11-24 23:40:00|9112.4|9110|9112.9|9110.5|9113.2|9110.8|9112|9109.9|162
1606261500000|2020-11-24 23:45:00|9112.7|9110.3|9111.5|9109.1|9112.8|9110.8|9110.9|9108.8|99
1606261800000|2020-11-24 23:50:00|9111.4|9109|9111.4|9109|9111.7|9109.6|9110.9|9108.8|86
1606262100000|2020-11-24 23:55:00|9111.5|9109.1|9110.7|9108.3|9111.5|9109.1|9110.3|9108.2|100
1606262400000|2020-11-25 00:00:00|9110.6|9108.2|9110.8|9108.4|9112.1|9109.7|9110.4|9108|131
1606262700000|2020-11-25 00:05:00|9110.7|9108.3|9109|9106.6|9111|9109|9108.6|9106.2|150
1606263000000|2020-11-25 00:10:00|9109.1|9106.7|9110.1|9107.7|9110.8|9108.5|9108.2|9106.3|154
1606263300000|2020-11-25 00:15:00|9110|9107.6|9108.9|9106.5|9110.1|9108|9107.4|9105.5|220
1606263600000|2020-11-25 00:20:00|9109|9106.6|9107.7|9105.3|9109|9107|9106.9|9104.9|222
1606263900000|2020-11-25 00:25:00|9107.5|9105.1|9108.8|9106.4|9108.8|9106.7|9107|9105.1|185
1606264200000|2020-11-25 00:30:00|9108.7|9106.3|9107.9|9106.4|9109.8|9107.6|9107.7|9105.9|115
1606264500000|2020-11-25 00:35:00|9107.8|9106.3|9107.8|9105.4|9108.7|9106.8|9107.1|9105.3|137
1606264800000|2020-11-25 00:40:00|9107.9|9105.5|9107.4|9105.9|9108.2|9106.1|9107|9105.1|174
1606265100000|2020-11-25 00:45:00|9107.3|9105.8|9107.9|9105.5|9108.1|9106.2|9107.3|9105.3|108
1606265400000|2020-11-25 00:50:00|9107.8|9105.4|9108|9105.6|9110.1|9108.1|9107.8|9105.4|214
1606265700000|2020-11-25 00:55:00|9108.1|9105.7|9108.1|9106.6|9109.5|9107.7|9107.9|9105.5|218
1606266000000|2020-11-25 01:00:00|9108.6|9106.2|9107.2|9105.7|9108.7|9106.7|9106.8|9105.1|269
1606266300000|2020-11-25 01:05:00|9107.1|9105.6|9106.5|9104.1|9107.4|9105.8|9104.3|9102.3|305
1606266600000|2020-11-25 01:10:00|9106.6|9104.2|9107.2|9104.8|9108.3|9106|9106|9104|185
1606266900000|2020-11-25 01:15:00|9107.3|9104.9|9108.9|9106.5|9109|9106.6|9105.5|9103.3|233
1606267200000|2020-11-25 01:20:00|9109|9106.6|9109.7|9107.3|9110.5|9108.7|9107.2|9105.4|296
1606267500000|2020-11-25 01:25:00|9109.9|9107.5|9109.6|9107.2|9109.9|9108.2|9108.8|9106.7|177
1606267800000|2020-11-25 01:30:00|9109|9107.5|9110.6|9108.2|9110.7|9108.6|9108.7|9107.2|167
1606268100000|2020-11-25 01:35:00|9110.7|9108.3|9109|9106.6|9110.7|9108.4|9108.1|9106.2|187
1606268400000|2020-11-25 01:40:00|9108.9|9106.5|9109.3|9106.9|9109.5|9107.3|9108.6|9106.4|166
1606268700000|2020-11-25 01:45:00|9109.1|9107.6|9108.5|9106.1|9110.2|9108.2|9108|9106|167
1606269000000|2020-11-25 01:50:00|9108.6|9106.2|9110.5|9108.1|9110.7|9108.3|9108.1|9105.7|206
1606269300000|2020-11-25 01:55:00|9110.6|9108.2|9110.7|9108.3|9111|9109|9109.7|9107.6|171
1606269600000|2020-11-25 02:00:00|9110.8|9108.4|9111.9|9110.4|9113.9|9112|9110.3|9108.2|274
1606269900000|2020-11-25 02:05:00|9112|9110.5|9110.6|9109.1|9113|9110.8|9110.5|9108.5|194
1606270200000|2020-11-25 02:10:00|9110.5|9109|9110|9107.6|9110.8|9109.2|9109.1|9107.2|284
1606270500000|2020-11-25 02:15:00|9109.5|9108|9108.9|9107.4|9110.4|9108.7|9108.9|9107|233
1606270800000|2020-11-25 02:20:00|9109|9107.5|9110.8|9108.4|9111.3|9109.3|9108.8|9107.1|205
1606271100000|2020-11-25 02:25:00|9110.7|9108.3|9111.6|9109.2|9111.7|9109.7|9110.4|9108.2|204
1606271400000|2020-11-25 02:30:00|9111.5|9109.1|9110.7|9108.3|9111.6|9109.6|9109.7|9107.5|202
1606271700000|2020-11-25 02:35:00|9110.8|9108.4|9109.8|9107.4|9110.9|9108.9|9108.6|9106.7|228
1606272000000|2020-11-25 02:40:00|9109.9|9107.5|9111.4|9109|9111.5|9109.5|9109.3|9107.3|142
1606272300000|2020-11-25 02:45:00|9111.3|9108.9|9110.8|9108.4|9111.4|9109.5|9110|9108|134
1606272600000|2020-11-25 02:50:00|9110.7|9108.3|9108.9|9106.5|9110.8|9108.7|9108|9106.3|187
1606272900000|2020-11-25 02:55:00|9108.8|9106.4|9109.6|9107.2|9110|9107.6|9107.2|9105.5|203
1606273200000|2020-11-25 03:00:00|9109.5|9107.1|9108.5|9107|9109.9|9107.8|9107.7|9105.6|353
1606273500000|2020-11-25 03:05:00|9108.9|9106.5|9108.8|9106.4|9109.1|9107.3|9107.7|9105.5|225
1606273800000|2020-11-25 03:10:00|9108.9|9106.5|9109.3|9107.8|9109.9|9108|9108.6|9106.5|288
1606274100000|2020-11-25 03:15:00|9109.8|9107.4|9110.1|9108.6|9110.6|9108.6|9108.7|9106.8|218
1606274400000|2020-11-25 03:20:00|9110|9108.5|9111|9108.6|9111.8|9109.9|9109.7|9108|263
1606274700000|2020-11-25 03:25:00|9110.6|9109.1|9111.4|9109|9111.9|9109.9|9110.4|9108.5|209
1606275000000|2020-11-25 03:30:00|9111.5|9109.1|9108.7|9106.3|9111.5|9109.4|9107.4|9105.5|327
1606275300000|2020-11-25 03:35:00|9108.6|9106.2|9108|9105.6|9110.1|9108.2|9107.6|9105.6|229
1606275600000|2020-11-25 03:40:00|9107.8|9106.3|9108.2|9105.8|9109.3|9107.5|9107.5|9105.6|325
1606275900000|2020-11-25 03:45:00|9108.1|9105.7|9108.3|9105.9|9108.4|9106.1|9107.1|9105|138
1606276200000|2020-11-25 03:50:00|9108.4|9106|9108.1|9105.7|9108.4|9106.1|9107.6|9105.5|127
1606276500000|2020-11-25 03:55:00|9108|9105.6|9109.3|9106.9|9109.8|9107.5|9108|9105.6|162
1606276800000|2020-11-25 04:00:00|9109.2|9106.8|9109.8|9107.4|9110|9108|9108.7|9106.7|167
1606277100000|2020-11-25 04:05:00|9109.7|9107.3|9110.6|9108.2|9110.7|9108.6|9108.9|9107|170
1606277400000|2020-11-25 04:10:00|9110.7|9108.3|9110.1|9108.6|9111.5|9109.5|9110|9108.1|197
1606277700000|2020-11-25 04:15:00|9110.2|9108.7|9110.4|9108.9|9111.3|9109.3|9110|9108.1|141
1606278000000|2020-11-25 04:20:00|9110.5|9109|9109.7|9107.3|9111.5|9109.5|9108.8|9106.8|234
1606278300000|2020-11-25 04:25:00|9109.6|9107.2|9107.5|9106|9109.7|9107.5|9107.4|9105.6|199
1606278600000|2020-11-25 04:30:00|9108|9105.6|9109.3|9106.9|9109.7|9107.8|9107.7|9105.6|187
1606278900000|2020-11-25 04:35:00|9109.2|9106.8|9109.3|9106.9|9109.7|9107.7|9108.7|9106.8|112
1606279200000|2020-11-25 04:40:00|9109.2|9106.8|9108.1|9106.6|9109.4|9107.4|9107.8|9105.9|128
1606279500000|2020-11-25 04:45:00|9108.2|9106.7|9108.4|9106|9108.7|9106.9|9107.6|9105.7|146
1606279800000|2020-11-25 04:50:00|9108.5|9106.1|9109.1|9106.7|9109.3|9107.4|9107.8|9105.9|136
1606280100000|2020-11-25 04:55:00|9109.2|9106.8|9109.3|9106.9|9109.7|9107.7|9108.7|9106.7|112
1606280400000|2020-11-25 05:00:00|9109.4|9107|9107.8|9106.3|9110.5|9108.6|9107.7|9105.9|215
1606280700000|2020-11-25 05:05:00|9108.3|9105.9|9108|9106.5|9109|9107|9107.6|9105.7|202
1606281000000|2020-11-25 05:10:00|9107.9|9106.4|9109.6|9107.2|9109.8|9107.9|9107.8|9106|175
1606281300000|2020-11-25 05:15:00|9109.4|9107|9108.6|9107.1|9110.3|9108.3|9108.5|9106.6|258
1606281600000|2020-11-25 05:20:00|9108.5|9107|9108.2|9106.7|9108.8|9107.1|9107.2|9105.2|253
1606281900000|2020-11-25 05:25:00|9108.3|9106.8|9108.9|9106.5|9109|9107|9107.9|9105.9|156
1606282200000|2020-11-25 05:30:00|9108.8|9106.4|9108.4|9106.9|9109.8|9107.8|9107.9|9106.1|230
1606282500000|2020-11-25 05:35:00|9108.3|9106.8|9108.5|9107|9109.2|9107.2|9107.9|9105.9|216
1606282800000|2020-11-25 05:40:00|9108.4|9106.9|9111.6|9109.2|9111.6|9109.7|9107.9|9105.9|198
1606283100000|2020-11-25 05:45:00|9111.7|9109.3|9112.5|9110.1|9112.7|9110.6|9110.2|9108.3|354
1606283400000|2020-11-25 05:50:00|9112.4|9110|9113.9|9111.5|9114|9112|9111.2|9109.2|345
1606283700000|2020-11-25 05:55:00|9113.8|9111.4|9113.5|9111.1|9114.6|9112.9|9112.5|9110.6|323
1606284000000|2020-11-25 06:00:00|9113.4|9111|9112.1|9109.7|9113.6|9111.5|9111|9108.8|343
1606284300000|2020-11-25 06:05:00|9112.2|9109.8|9112.9|9110.5|9113.1|9111.1|9111.2|9109.4|235
1606284600000|2020-11-25 06:10:00|9113|9110.6|9112.8|9111.3|9113.3|9111.4|9111.7|9109.7|161
1606284900000|2020-11-25 06:15:00|9113.2|9110.8|9115|9112.6|9115.7|9113.7|9112.9|9110.6|276
1606285200000|2020-11-25 06:20:00|9115.1|9112.7|9117.6|9115.2|9118|9116|9113.8|9111.9|284
1606285500000|2020-11-25 06:25:00|9117.5|9115.1|9118.4|9116|9119.3|9117.7|9117.2|9115.1|297
1606285800000|2020-11-25 06:30:00|9118.3|9115.9|9118.2|9115.8|9118.3|9116.4|9116.2|9114.5|265
1606286100000|2020-11-25 06:35:00|9117.7|9116.2|9118.2|9115.8|9119|9117.1|9116.3|9114.5|181
1606286400000|2020-11-25 06:40:00|9118.1|9115.7|9116.6|9114.2|9118.2|9116.2|9116.1|9114.1|195
1606286700000|2020-11-25 06:45:00|9116.7|9114.3|9116.5|9114.1|9117.3|9115.4|9115.5|9113.4|212
1606287000000|2020-11-25 06:50:00|9116.3|9113.9|9115.1|9113.6|9116.5|9114.4|9115.1|9113.2|203
1606287300000|2020-11-25 06:55:00|9115.3|9113.8|9116.5|9114.1|9116.8|9114.7|9114.6|9113|212
1606287600000|2020-11-25 07:00:00|9116.4|9114|9118.7|9116.3|9119.2|9117.2|9115.6|9113.5|313
1606287900000|2020-11-25 07:05:00|9118.4|9116.9|9113.8|9112.3|9118.4|9116.9|9113.7|9111.9|283
1606288200000|2020-11-25 07:10:00|9114|9112.5|9113.2|9110.8|9115.6|9114.1|9112.5|9110.6|366
1606288500000|2020-11-25 07:15:00|9113.1|9110.7|9112.3|9109.9|9114.3|9112.3|9111.4|9109.6|344
1606288800000|2020-11-25 07:20:00|9112.4|9110|9113.7|9111.3|9115.6|9113.8|9111|9109|334
1606289100000|2020-11-25 07:25:00|9113.8|9111.4|9113.9|9111.5|9114.6|9112.5|9112.5|9110.6|291
1606289400000|2020-11-25 07:30:00|9114|9111.6|9113|9110.6|9114.6|9112.8|9111.9|9110.4|243
1606289700000|2020-11-25 07:35:00|9112.9|9110.5|9106.1|9104.6|9114.5|9112.1|9105.6|9104|559
1606290000000|2020-11-25 07:40:00|9106|9104.5|9107|9105.5|9109.5|9107.4|9104.7|9103|493
1606290300000|2020-11-25 07:45:00|9106.9|9105.4|9107.4|9105|9108.8|9107|9105.1|9103.1|455
1606290600000|2020-11-25 07:50:00|9106.6|9105.1|9106.5|9104.1|9107.7|9106|9104.8|9103.3|467
1606290900000|2020-11-25 07:55:00|9106.4|9104|9108.1|9106.6|9109.7|9107.8|9105.8|9103.9|432
1606291200000|2020-11-25 08:00:00|9108.2|9106.7|9105.3|9102.9|9109.9|9108.1|9105.3|9102.9|637
1606291500000|2020-11-25 08:05:00|9105.2|9102.8|9104.6|9103.1|9106.4|9104.6|9102|9100.2|614
1606291800000|2020-11-25 08:10:00|9104.7|9103.2|9101.6|9099.2|9107.1|9105.5|9100.1|9098.2|785
1606292100000|2020-11-25 08:15:00|9101.5|9099.1|9105|9103.5|9105.5|9103.7|9100.4|9098|615
1606292400000|2020-11-25 08:20:00|9105.1|9103.6|9109.2|9107.7|9110.1|9108.4|9104.7|9103|743
1606292700000|2020-11-25 08:25:00|9109.5|9108|9114.4|9112.9|9115.8|9114.2|9108.2|9106.3|655
1606293000000|2020-11-25 08:30:00|9114.3|9112.8|9113.5|9111.1|9117.5|9115.2|9112.4|9110.7|667
1606293300000|2020-11-25 08:35:00|9113.6|9111.2|9120.3|9117.9|9120.7|9118.3|9112.9|9111|451
1606293600000|2020-11-25 08:40:00|9120.4|9118|9121.6|9119.2|9122.7|9120.8|9117.4|9115|764
1606293900000|2020-11-25 08:45:00|9121.5|9119.1|9121.1|9118.7|9121.9|9119.9|9118.1|9116.1|637
1606294200000|2020-11-25 08:50:00|9120.7|9119.2|9120.4|9118.9|9123.1|9121.1|9118.9|9117|711
1606294500000|2020-11-25 08:55:00|9120.5|9119|9119.3|9116.9|9122.7|9120.9|9116.8|9114.9|515
1606294800000|2020-11-25 09:00:00|9118.9|9117.4|9119.7|9118.2|9121.2|9119.2|9118.6|9116.6|490
1606295100000|2020-11-25 09:05:00|9120.2|9117.8|9116.5|9115|9120.5|9118.7|9116.4|9114.4|455
1606295400000|2020-11-25 09:10:00|9116.9|9114.5|9119.1|9116.7|9119.6|9117.5|9116.2|9114.2|605
1606295700000|2020-11-25 09:15:00|9118.8|9117.3|9122.6|9120.2|9123.3|9121.4|9118.7|9116.7|575
1606296000000|2020-11-25 09:20:00|9122.5|9120.1|9127.5|9126|9129.4|9127|9121.1|9119.2|593
1606296300000|2020-11-25 09:25:00|9127.4|9125.9|9126.2|9123.8|9131.1|9129.1|9125.3|9123.6|648
1606296600000|2020-11-25 09:30:00|9126.3|9123.9|9133.2|9131.7|9133.9|9132|9125.9|9123.5|556
1606296900000|2020-11-25 09:35:00|9133.1|9131.6|9135.8|9133.4|9135.9|9133.5|9131.2|9129.3|492
1606297200000|2020-11-25 09:40:00|9136.1|9133.7|9135.9|9133.5|9136.3|9134.4|9131.8|9129.9|384
1606297500000|2020-11-25 09:45:00|9135.8|9133.4|9131.3|9129.8|9140.3|9138.4|9130.9|9129|510
1606297800000|2020-11-25 09:50:00|9131.7|9129.3|9129.9|9128.4|9133.5|9132|9129.9|9128.3|549
1606298100000|2020-11-25 09:55:00|9130|9128.5|9123.5|9121.1|9130.1|9128.6|9123|9121.1|522
1606298400000|2020-11-25 10:00:00|9123.6|9121.2|9126|9124.5|9127.3|9125.4|9123.5|9121.1|460
1606298700000|2020-11-25 10:05:00|9125.9|9124.4|9121.7|9120.2|9126.6|9124.7|9121.3|9118.9|498
1606299000000|2020-11-25 10:10:00|9121.8|9120.3|9122.6|9121.1|9124.9|9123|9120.9|9118.7|438
1606299300000|2020-11-25 10:15:00|9122.5|9121|9124.7|9122.3|9125.7|9123.6|9122|9120.1|444
1606299600000|2020-11-25 10:20:00|9124.8|9122.4|9125.4|9123.9|9126.1|9124|9121.9|9119.9|383
1606299900000|2020-11-25 10:25:00|9125.5|9124|9124.5|9123|9126.3|9124.6|9123.4|9121.9|531
1606300200000|2020-11-25 10:30:00|9124.6|9123.1|9121.2|9118.8|9125.5|9123.9|9120.7|9118.8|484
1606300500000|2020-11-25 10:35:00|9121.3|9118.9|9119.4|9117.9|9121.7|9119.6|9118.4|9116.5|466
1606300800000|2020-11-25 10:40:00|9119.8|9118.3|9124.1|9121.7|9124.5|9122.5|9119.8|9118.3|392
1606301100000|2020-11-25 10:45:00|9124|9122.6|9118.4|9116.9|9124.5|9122.6|9118|9116.3|480
1606301400000|2020-11-25 10:50:00|9118.3|9116.8|9118.7|9116.3|9121.5|9119.9|9118.1|9116|441
1606301700000|2020-11-25 10:55:00|9118.6|9116.2|9122.3|9119.9|9123.8|9121.7|9117.7|9116.1|540
1606302000000|2020-11-25 11:00:00|9121.9|9120.4|9121|9119.5|9122.2|9120.7|9116.8|9114.9|493
1606302300000|2020-11-25 11:05:00|9120.9|9119.4|9124.5|9123|9126.6|9124.7|9120.7|9118.8|582
1606302600000|2020-11-25 11:10:00|9124.4|9122.9|9122.2|9119.8|9127.3|9125.2|9122|9119.6|545
1606302900000|2020-11-25 11:15:00|9122.3|9119.9|9122.3|9119.9|9122.7|9120.4|9119.8|9117.9|434
1606303200000|2020-11-25 11:20:00|9122.4|9120|9124.3|9121.9|9124.3|9121.9|9119.3|9117.5|515
1606303500000|2020-11-25 11:25:00|9124.4|9122|9127.9|9125.5|9128|9126|9123.7|9121.7|386
1606303800000|2020-11-25 11:30:00|9128.1|9125.7|9123|9121.5|9129.6|9127.8|9123|9121.2|448
1606304100000|2020-11-25 11:35:00|9123.1|9121.6|9123.2|9121.7|9125.2|9122.9|9122|9120.2|417
1606304400000|2020-11-25 11:40:00|9123.3|9121.8|9122.6|9120.2|9124.5|9122.8|9121.9|9120.1|388
1606304700000|2020-11-25 11:45:00|9122.5|9120.1|9125.6|9123.2|9125.9|9124.1|9121.1|9119.1|405
1606305000000|2020-11-25 11:50:00|9125.7|9123.3|9126.1|9123.7|9127.6|9125.7|9125|9122.9|409
1606305300000|2020-11-25 11:55:00|9126.2|9123.8|9128.4|9126|9128.7|9126.4|9125.7|9123.6|297
1606305600000|2020-11-25 12:00:00|9128.3|9125.9|9126.8|9125.3|9129.1|9127.2|9124.6|9123|343
1606305900000|2020-11-25 12:05:00|9127|9125.5|9127.8|9126.3|9129.3|9127.3|9126.3|9124.6|373
1606306200000|2020-11-25 12:10:00|9127.7|9126.2|9126.3|9123.9|9128.3|9126.3|9124.5|9123|356
1606306500000|2020-11-25 12:15:00|9126.2|9123.8|9121.5|9120|9126.4|9124.7|9121.1|9119.2|338
1606306800000|2020-11-25 12:20:00|9121.6|9120.1|9119.4|9117.9|9122.6|9121.1|9118.4|9116.4|307
1606307100000|2020-11-25 12:25:00|9119.5|9118|9115.4|9113|9120|9118.4|9113.9|9112.4|442
1606307400000|2020-11-25 12:30:00|9115.5|9113.1|9117.6|9116.1|9119.6|9117.4|9114.9|9113|360
1606307700000|2020-11-25 12:35:00|9117.7|9116.2|9114.8|9113.3|9118.6|9116.5|9114.2|9112.7|297
1606308000000|2020-11-25 12:40:00|9114.7|9113.2|9114.3|9112.8|9115.7|9113.9|9113.4|9111.5|353
1606308300000|2020-11-25 12:45:00|9114.4|9112.9|9112.1|9110.6|9114.6|9113|9111.3|9109.6|393
1606308600000|2020-11-25 12:50:00|9112.2|9110.7|9114.1|9112.6|9116.7|9114.9|9111.3|9109.7|480
1606308900000|2020-11-25 12:55:00|9114|9112.5|9111.7|9110.2|9115.2|9113.4|9110.9|9109|529
1606309200000|2020-11-25 13:00:00|9111.8|9110.3|9111.6|9109.2|9113.2|9111.2|9110.3|9108.8|412
1606309500000|2020-11-25 13:05:00|9111.7|9109.3|9109.8|9107.4|9111.9|9109.9|9109|9106.7|352
1606309800000|2020-11-25 13:10:00|9109.9|9107.5|9113.9|9111.5|9113.9|9112|9109.3|9107.3|273
1606310100000|2020-11-25 13:15:00|9113.5|9112|9111.8|9110.3|9113.9|9112.1|9109.2|9107.2|402
1606310400000|2020-11-25 13:20:00|9111.7|9110.2|9106.8|9104.4|9112.2|9110.2|9106.3|9104.3|418
1606310700000|2020-11-25 13:25:00|9106.5|9105|9107.2|9104.8|9109.7|9107.3|9105.5|9103.5|401
1606311000000|2020-11-25 13:30:00|9107.3|9104.9|9104.4|9102.9|9108.3|9105.9|9102.1|9099.7|634
1606311300000|2020-11-25 13:35:00|9104.3|9102.8|9103.6|9102.1|9107|9105.4|9102.8|9101|605
1606311600000|2020-11-25 13:40:00|9104|9101.6|9107.9|9106.4|9108.8|9106.9|9103.3|9101.4|604
1606311900000|2020-11-25 13:45:00|9107.8|9106.3|9110.6|9109.1|9112.2|9110.3|9106.8|9105.3|576
1606312200000|2020-11-25 13:50:00|9110.7|9109.2|9109.8|9108.3|9111.3|9109.2|9108.5|9106.4|502
1606312500000|2020-11-25 13:55:00|9109.7|9108.2|9106.8|9105.3|9110.8|9108.9|9105.1|9103.2|535
1606312800000|2020-11-25 14:00:00|9107.1|9104.7|9104.8|9102.4|9109.9|9108.3|9104.2|9102.2|543
1606313100000|2020-11-25 14:05:00|9104.9|9102.5|9105.4|9103.9|9107.7|9105.8|9104.6|9102.4|477
1606313400000|2020-11-25 14:10:00|9105.5|9104|9107.4|9105|9108.4|9106.5|9103.7|9102|499
1606313700000|2020-11-25 14:15:00|9107.2|9104.8|9107.5|9105.1|9109.7|9108.1|9105.7|9103.9|540
1606314000000|2020-11-25 14:20:00|9107.6|9105.2|9109.7|9108.2|9111.7|9109.9|9107.4|9105.1|404
1606314300000|2020-11-25 14:25:00|9109.8|9108.3|9110.7|9109.2|9113.1|9111.2|9109.5|9108|498
1606314600000|2020-11-25 14:30:00|9110.9|9109.4|9111.5|9109.1|9113.3|9111.2|9106.8|9105|758
1606314900000|2020-11-25 14:35:00|9111.3|9108.9|9107.9|9106.4|9112.4|9110.2|9107.9|9106.4|493
1606315200000|2020-11-25 14:40:00|9107.8|9106.3|9100.9|9099.4|9108.1|9106.6|9099.3|9097.4|580
1606315500000|2020-11-25 14:45:00|9101|9099.5|9095.3|9093.8|9101.2|9099.5|9094.7|9092.6|682
1606315800000|2020-11-25 14:50:00|9095.1|9093.6|9098.1|9096.6|9098.3|9096.6|9091.6|9089.6|713
1606316100000|2020-11-25 14:55:00|9098.4|9096|9101.1|9098.7|9101.1|9099|9098.1|9095.9|553
1606316400000|2020-11-25 15:00:00|9101|9098.6|9104.5|9103|9105.4|9103.6|9100.2|9097.8|515
1606316700000|2020-11-25 15:05:00|9104.9|9102.5|9107.6|9105.2|9109.3|9107.8|9103.4|9101.7|575
1606317000000|2020-11-25 15:10:00|9107.7|9105.3|9105.8|9104.3|9108.3|9106.4|9103.9|9102.1|557
1606317300000|2020-11-25 15:15:00|9105.9|9104.4|9105.3|9103.8|9107.5|9105.5|9103.4|9101.9|552
1606317600000|2020-11-25 15:20:00|9105.4|9103.9|9102.5|9101|9105.4|9103.9|9100.7|9098.7|516
1606317900000|2020-11-25 15:25:00|9102.1|9100.6|9100.6|9098.2|9102.1|9100.6|9097.7|9095.6|495
1606318200000|2020-11-25 15:30:00|9100.1|9098.6|9097.5|9096|9100.9|9098.8|9097|9095.2|638
1606318500000|2020-11-25 15:35:00|9097.6|9096.1|9088.8|9087.3|9098.3|9096.6|9088.1|9085.9|765
1606318800000|2020-11-25 15:40:00|9088.9|9087.4|9082.5|9081|9091.4|9089.9|9081.4|9079.4|787
1606319100000|2020-11-25 15:45:00|9083|9080.6|9085.7|9084.2|9086.9|9085.2|9080.5|9078.1|741
1606319400000|2020-11-25 15:50:00|9085.8|9084.3|9086.6|9085.1|9087|9085.2|9080.9|9079.4|558
1606319700000|2020-11-25 15:55:00|9087.1|9084.7|9097.6|9096.1|9101.1|9099.1|9086.5|9084.7|847
1606320000000|2020-11-25 16:00:00|9097.5|9096|9093.8|9092.3|9097.9|9096.1|9092.7|9090.7|825
1606320300000|2020-11-25 16:05:00|9093.9|9092.4|9094.5|9093|9097.4|9095.4|9091.3|9089.2|578
1606320600000|2020-11-25 16:10:00|9094.6|9093.1|9090.5|9089|9096.6|9094.6|9090.4|9088.6|475
1606320900000|2020-11-25 16:15:00|9090.2|9088.7|9091.2|9088.8|9092.7|9090.8|9088.1|9086.6|453
1606321200000|2020-11-25 16:20:00|9091|9088.6|9090.4|9088|9096.4|9094.4|9089.2|9087.3|465
1606321500000|2020-11-25 16:25:00|9090.7|9088.3|9091.3|9088.9|9092.8|9090.8|9090|9087.7|475
1606321800000|2020-11-25 16:30:00|9091.6|9089.2|9097.1|9095.6|9097.8|9096|9091|9089.2|464
1606322100000|2020-11-25 16:35:00|9097.2|9095.7|9092.6|9090.2|9097.8|9095.7|9091.4|9089.2|499
1606322400000|2020-11-25 16:40:00|9092.5|9090.1|9094.2|9091.8|9094.3|9092.3|9091.2|9089.1|392
1606322700000|2020-11-25 16:45:00|9094.1|9091.7|9090.7|9088.3|9095.1|9093.2|9090.3|9088.3|312
1606323000000|2020-11-25 16:50:00|9090.8|9088.4|9091.4|9089.9|9092.4|9090.6|9089.8|9087.8|371
1606323300000|2020-11-25 16:55:00|9091.3|9089.8|9091.3|9089.8|9093.8|9092.3|9090.5|9089|350
1606323600000|2020-11-25 17:00:00|9091.2|9089.7|9089.2|9086.8|9091.3|9089.8|9086.7|9085.1|410
1606323900000|2020-11-25 17:05:00|9089.3|9086.9|9088.9|9086.5|9089.3|9087.4|9086.4|9084.5|400
1606324200000|2020-11-25 17:10:00|9088.5|9087|9088.7|9086.3|9089.4|9087.6|9086.4|9084.9|296
1606324500000|2020-11-25 17:15:00|9088.6|9086.2|9085.2|9083.7|9089|9087.5|9085.2|9083.6|259
1606324800000|2020-11-25 17:20:00|9085.3|9083.8|9083.8|9082.3|9085.9|9084.3|9083.3|9081.3|341
1606325100000|2020-11-25 17:25:00|9083.9|9082.4|9082.7|9081.2|9084.7|9082.9|9082|9080.3|294
1606325400000|2020-11-25 17:30:00|9082.6|9081.1|9083|9081.5|9083.5|9081.7|9081.7|9080|296
1606325700000|2020-11-25 17:35:00|9083.5|9081.1|9081.8|9080.3|9083.5|9081.3|9080.3|9078.6|286
1606326000000|2020-11-25 17:40:00|9081.9|9080.4|9083.8|9081.4|9084.5|9082.6|9080.9|9079|273
1606326300000|2020-11-25 17:45:00|9083.9|9081.5|9081.3|9079.8|9084.3|9082.4|9081.2|9079.4|234
1606326600000|2020-11-25 17:50:00|9080.9|9078.9|9079.8|9078.3|9081.8|9079.9|9079.4|9077.7|167
1606326900000|2020-11-25 17:55:00|9079.7|9078.2|9082|9080.5|9083.5|9081.7|9079.4|9077.9|327
1606327200000|2020-11-25 18:00:00|9082.1|9080.6|9081.2|9079.7|9082.5|9080.9|9080.6|9079.1|251
1606327500000|2020-11-25 18:05:00|9081.1|9079.6|9079.8|9077.4|9082.4|9080.7|9078.9|9077.1|281
1606327800000|2020-11-25 18:10:00|9079.4|9077.9|9081.3|9079.8|9081.8|9079.8|9078.8|9077.1|271
1606328100000|2020-11-25 18:15:00|9081.1|9079.6|9083.2|9081.7|9083.3|9081.8|9080.8|9079.1|229
1606328400000|2020-11-25 18:20:00|9083.1|9081.6|9084.9|9083.4|9085.1|9083.5|9082.9|9081.2|267
1606328700000|2020-11-25 18:25:00|9085|9083.5|9087.7|9086.2|9087.8|9086.3|9084.5|9082.5|251
1606329000000|2020-11-25 18:30:00|9087.6|9086.1|9085|9083.5|9087.6|9086.1|9083.9|9082|254
1606329300000|2020-11-25 18:35:00|9085.1|9083.6|9087|9085.5|9087.3|9085.6|9084.8|9083.2|269
1606329600000|2020-11-25 18:40:00|9087.1|9085.6|9086.7|9085.2|9088.5|9087|9086.7|9085|254
1606329900000|2020-11-25 18:45:00|9086.8|9085.3|9084|9082.5|9088|9086.2|9083.9|9082.4|239
1606330200000|2020-11-25 18:50:00|9083.9|9082.4|9084|9082.5|9084.7|9082.9|9082.1|9080.6|209
1606330500000|2020-11-25 18:55:00|9084.2|9082.7|9084.5|9080.1|9086.8|9084|9084.1|9079.5|298
1606330800000|2020-11-25 19:00:00|9084|9080.2|9084.4|9082|9087.7|9085.7|9081.3|9078.8|515
1606331100000|2020-11-25 19:05:00|9084.3|9081.9|9085.9|9084.4|9086.5|9085|9083.3|9080.9|357
1606331400000|2020-11-25 19:10:00|9086|9084.5|9088.5|9087|9089.6|9087.8|9085.9|9084.4|341
1606331700000|2020-11-25 19:15:00|9088.4|9086.9|9086.7|9084.3|9088.6|9087.1|9085.4|9083.8|279
1606332000000|2020-11-25 19:20:00|9086.2|9084.7|9085.6|9084.1|9087.4|9085.5|9084.9|9083.1|260
1606332300000|2020-11-25 19:25:00|9085.5|9084|9086.2|9084.7|9086.4|9084.9|9084.4|9082.6|224
1606332600000|2020-11-25 19:30:00|9086.1|9084.6|9083.7|9082.2|9086.1|9084.6|9083.2|9081.5|181
1606332900000|2020-11-25 19:35:00|9083.4|9081.9|9082.8|9081.3|9083.7|9082.2|9082.5|9081|179
1606333200000|2020-11-25 19:40:00|9083|9081.5|9085.4|9083.9|9086.5|9085|9082.8|9081.3|265
1606333500000|2020-11-25 19:45:00|9085.3|9083.8|9084|9082.5|9085.5|9084|9083.3|9081.3|225
1606333800000|2020-11-25 19:50:00|9084.1|9082.6|9082.7|9081.2|9084.5|9082.8|9082.3|9080.5|208
1606334100000|2020-11-25 19:55:00|9082.8|9081.3|9086.5|9085|9087.2|9085.5|9082.5|9081|319
1606334400000|2020-11-25 20:00:00|9086.7|9085.2|9084.9|9083.4|9087.7|9085.8|9084.8|9083|218
1606334700000|2020-11-25 20:05:00|9084.8|9083.3|9086.3|9084.8|9086.8|9085|9084.8|9083.3|152
1606335000000|2020-11-25 20:10:00|9086.2|9084.7|9083.3|9081.8|9086.4|9084.7|9083.1|9081.2|217
1606335300000|2020-11-25 20:15:00|9083.2|9081.7|9083.8|9081.4|9084.4|9082.5|9083|9081.1|217
1606335600000|2020-11-25 20:20:00|9083.7|9081.3|9081.5|9080|9083.8|9081.8|9081.1|9079.5|213
1606335900000|2020-11-25 20:25:00|9081.6|9080.1|9079.1|9077.6|9082.6|9080.7|9078.9|9077|265
1606336200000|2020-11-25 20:30:00|9079.4|9077.9|9081.6|9080.1|9082.5|9081|9079.3|9077.3|316
1606336500000|2020-11-25 20:35:00|9081.5|9080|9083|9081.5|9083.7|9082|9081.5|9079.9|234
1606336800000|2020-11-25 20:40:00|9082.9|9081.4|9082.2|9080.7|9083.3|9081.4|9081.4|9079.5|211
1606337100000|2020-11-25 20:45:00|9082.3|9080.8|9082.5|9081|9083.7|9081.8|9081.9|9080.1|147
1606337400000|2020-11-25 20:50:00|9082.4|9080.9|9081|9079.5|9083|9081.2|9081|9079.1|228
1606337700000|2020-11-25 20:55:00|9081.1|9079.6|9081|9078.6|9081.9|9080|9079.5|9077.6|228
1606338000000|2020-11-25 21:00:00|9080.9|9078.5|9082.4|9080|9083.3|9081.1|9080.5|9078.5|143
1606338300000|2020-11-25 21:05:00|9081.6|9080.1|9083.3|9080.9|9083.4|9081|9081.6|9079.5|92
1606338600000|2020-11-25 21:10:00|9083.4|9081|9084.5|9082.1|9084.7|9082.7|9082.7|9080.8|87
1606338900000|2020-11-25 21:15:00|9084.4|9082|9083.4|9081|9084.6|9082.2|9082.9|9080.8|72
1606339200000|2020-11-25 21:20:00|9083.3|9080.9|9082.5|9080.1|9083.4|9081.4|9081.9|9080|70
1606339500000|2020-11-25 21:25:00|9082.6|9080.2|9082.5|9080.1|9082.8|9080.4|9081.7|9079.6|109
1606339800000|2020-11-25 21:30:00|9082.4|9080|9082.7|9080.3|9083.4|9081.3|9082.4|9080|77
1606340100000|2020-11-25 21:35:00|9082.4|9080.9|9084.3|9082.8|9084.6|9082.8|9082.4|9080.4|154
1606340400000|2020-11-25 21:40:00|9084.6|9082.2|9085.9|9083.5|9086|9083.6|9084.6|9082.2|82
1606340700000|2020-11-25 21:45:00|9086|9083.6|9085.9|9083.5|9086.1|9083.7|9085.7|9083.3|72
1606341000000|2020-11-25 21:50:00|9086|9083.6|9085.6|9083.2|9086.8|9084.4|9085.5|9083.1|132
1606341300000|2020-11-25 21:55:00|9085.5|9083.1|9085.8|9080.8|9086.3|9083.2|9084.4|9080.8|217
1606341600000|2020-11-25 22:00:00|9086.3|9081.3|9086.9|9081.9|9087.3|9082.3|9084.7|9080.3|38
1606341900000|2020-11-25 22:05:00|9086.8|9082|9088.3|9083.3|9090.6|9085.6|9086|9081|185
1606342200000|2020-11-25 22:10:00|9088.4|9083.4|9089.9|9084.9|9091.1|9086.1|9086.8|9081.8|266
1606342500000|2020-11-25 22:15:00|9088.8|9083.8|9088.4|9083.4|9091.8|9086.8|9087.7|9082.7|272
1606342800000|2020-11-25 22:20:00|9088.5|9083.5|9088.2|9083.2|9090.4|9085.4|9086.9|9081.9|254
1606343100000|2020-11-25 22:25:00|9088.1|9083.1|9090.2|9085.2|9091.6|9086.6|9084|9079|202
1606343400000|2020-11-25 22:30:00|9089.5|9084.5|9088|9083|9092|9087|9086.7|9081.7|372
1606343700000|2020-11-25 22:35:00|9088.1|9083.1|9088.5|9083.5|9089.4|9084.4|9086.5|9081.5|316
1606344000000|2020-11-25 22:40:00|9088.6|9083.6|9087.3|9082.3|9089.2|9084.2|9086.3|9081.3|331
1606344300000|2020-11-25 22:45:00|9087.4|9082.4|9086.3|9081.3|9089.9|9084.9|9084.7|9079.7|498
1606344600000|2020-11-25 22:50:00|9086.4|9081.4|9086.1|9081.1|9087.6|9082.6|9085.4|9080.4|353
1606344900000|2020-11-25 22:55:00|9086.2|9081.2|9087.1|9082.1|9088.9|9083.9|9085.6|9080.6|409
1606345200000|2020-11-25 23:00:00|9086.8|9081.8|9083.8|9080|9086.8|9081.8|9082.3|9078.4|640
1606345500000|2020-11-25 23:05:00|9083.3|9079.3|9082.5|9079.7|9084|9080.3|9081.4|9077.9|328
1606345800000|2020-11-25 23:10:00|9082.4|9079.6|9081.9|9079.5|9082.8|9079.7|9081.5|9078.5|155
1606346100000|2020-11-25 23:15:00|9082.2|9079.8|9082.7|9080.3|9083.4|9080.6|9082|9079.1|207
1606346400000|2020-11-25 23:20:00|9082.8|9080.4|9082.6|9080.2|9083.2|9080.8|9082.5|9080.1|128
1606346700000|2020-11-25 23:25:00|9082.7|9080.3|9082.6|9080.2|9082.9|9080.5|9082.5|9080.1|129
1606347000000|2020-11-25 23:30:00|9082.7|9080.3|9082.9|9080.5|9083|9080.6|9082.4|9080|74
1606347300000|2020-11-25 23:35:00|9082.8|9080.4|9082.6|9080.2|9083|9080.6|9082.4|9080|116
1606347600000|2020-11-25 23:40:00|9083|9080.6|9083.1|9080.7|9083.5|9081.1|9082.9|9080.5|132
1606347900000|2020-11-25 23:45:00|9083|9080.6|9083.6|9081.2|9083.6|9081.2|9083|9080.6|114
1606348200000|2020-11-25 23:50:00|9083.5|9081.1|9083.6|9081.2|9083.8|9081.4|9083.4|9081|66
1606348500000|2020-11-25 23:55:00|9083.7|9081.3|9083.7|9081.3|9083.7|9081.3|9083.5|9081.1|49
1606348800000|2020-11-26 00:00:00|9083.6|9081.2|9079.4|9077|9083.7|9081.3|9078.5|9076.1|110
1606349100000|2020-11-26 00:05:00|9079.5|9077.1|9079.5|9077.1|9079.9|9077.5|9079.3|9076.9|144
1606349400000|2020-11-26 00:10:00|9079.4|9077|9076.9|9074.5|9079.4|9077|9076.8|9074.4|155
1606349700000|2020-11-26 00:15:00|9076.8|9074.4|9075.1|9072.7|9077.1|9074.7|9074.3|9072.1|124
1606350000000|2020-11-26 00:20:00|9075.3|9072.9|9076.1|9073.7|9076.5|9074.6|9074.7|9072.8|185
1606350300000|2020-11-26 00:25:00|9075.9|9073.5|9076.1|9073.7|9076.2|9073.8|9075.3|9072.9|110
1606350600000|2020-11-26 00:30:00|9076|9073.6|9075.3|9072.9|9076.2|9073.8|9074.1|9071.7|122
1606350900000|2020-11-26 00:35:00|9075.4|9073|9076.6|9074.2|9076.6|9074.2|9075.2|9072.8|110
1606351200000|2020-11-26 00:40:00|9076.5|9074.1|9075.7|9073.3|9076.9|9074.9|9075.7|9073.3|115
1606351500000|2020-11-26 00:45:00|9075.8|9073.4|9076.2|9073.8|9076.3|9074.2|9074.9|9072.8|127
1606351800000|2020-11-26 00:50:00|9076.1|9073.7|9077|9074.6|9077.1|9075|9075.1|9073.1|151
1606352100000|2020-11-26 00:55:00|9077.1|9074.7|9076.5|9074.1|9077.2|9075.1|9075.4|9073|193
1606352400000|2020-11-26 01:00:00|9076.6|9074.2|9075.6|9073.2|9076.6|9074.8|9074.4|9072|229
1606352700000|2020-11-26 01:05:00|9075.5|9073.1|9077.2|9074.8|9077.7|9075.6|9075.5|9073.1|217
1606353000000|2020-11-26 01:10:00|9077.1|9074.7|9077.1|9074.7|9077.6|9075.4|9076.2|9074.1|159
1606353300000|2020-11-26 01:15:00|9077|9074.6|9076.1|9074.6|9077.4|9075.3|9075.9|9074|156
1606353600000|2020-11-26 01:20:00|9076.5|9074.1|9076.3|9074.8|9077.1|9075.2|9075.9|9074|109
1606353900000|2020-11-26 01:25:00|9076.4|9074.9|9076.9|9074.5|9077.1|9075.1|9075.9|9074|144
1606354200000|2020-11-26 01:30:00|9077|9074.6|9076.9|9074.5|9077.5|9075.4|9076.5|9074.3|103
1606354500000|2020-11-26 01:35:00|9077|9074.6|9075.5|9073.1|9077.2|9074.8|9074.7|9072.7|220
1606354800000|2020-11-26 01:40:00|9075.6|9073.2|9076.3|9073.9|9076.7|9074.7|9075.4|9073|113
1606355100000|2020-11-26 01:45:00|9076.2|9073.8|9075.9|9073.5|9076.5|9074.5|9075.7|9073.5|145
1606355400000|2020-11-26 01:50:00|9075.5|9073.1|9076|9073.6|9076.4|9074.5|9075.2|9072.8|146
1606355700000|2020-11-26 01:55:00|9075.5|9074|9075.8|9073.4|9076.1|9074.1|9074.9|9072.9|168
1606356000000|2020-11-26 02:00:00|9075.9|9073.5|9076.4|9074|9076.8|9074.8|9075.5|9073.1|170
1606356300000|2020-11-26 02:05:00|9076.5|9074.1|9075.2|9072.8|9076.5|9074.5|9074.4|9072.1|132
1606356600000|2020-11-26 02:10:00|9075.1|9072.7|9075.2|9073.7|9075.9|9073.8|9074.9|9072.6|116
1606356900000|2020-11-26 02:15:00|9075.3|9073.8|9075.2|9073.7|9076.8|9074.9|9075.2|9072.9|117
1606357200000|2020-11-26 02:20:00|9075.3|9073.8|9075.2|9072.8|9075.6|9073.8|9074.3|9072.4|157
1606357500000|2020-11-26 02:25:00|9075.1|9072.7|9075.7|9073.3|9075.7|9073.6|9074.4|9072.6|142
1606357800000|2020-11-26 02:30:00|9075.4|9073.9|9075.8|9073.4|9075.9|9074|9074.4|9072.6|230
1606358100000|2020-11-26 02:35:00|9075.9|9073.5|9074.6|9072.2|9075.9|9074|9074|9072|169
1606358400000|2020-11-26 02:40:00|9074|9072.5|9074|9071.6|9075.1|9073.1|9073.3|9071.4|141
1606358700000|2020-11-26 02:45:00|9074.1|9071.7|9073|9071.5|9074.6|9072.4|9072.8|9070.9|152
1606359000000|2020-11-26 02:50:00|9072.9|9071.4|9072|9070.5|9073.4|9071.6|9071.9|9069.8|164
1606359300000|2020-11-26 02:55:00|9072.1|9069.7|9070.9|9069.4|9072.1|9070.1|9070.7|9068.7|145
1606359600000|2020-11-26 03:00:00|9070.8|9069.3|9071.6|9069.2|9072|9070|9070.8|9068.8|182
1606359900000|2020-11-26 03:05:00|9071.7|9069.3|9070.9|9068.5|9071.8|9069.8|9070|9067.8|142
1606360200000|2020-11-26 03:10:00|9070.8|9068.4|9072.7|9070.3|9072.7|9070.8|9070.3|9068.3|199
1606360500000|2020-11-26 03:15:00|9072.6|9070.2|9071.3|9069.8|9072.7|9070.7|9070.8|9069|161
1606360800000|2020-11-26 03:20:00|9071.4|9069.9|9071.3|9069.8|9072|9070.3|9070.9|9069|133
1606361100000|2020-11-26 03:25:00|9071.4|9069.9|9071.9|9069.5|9071.9|9070|9070.8|9068.9|120
1606361400000|2020-11-26 03:30:00|9071.8|9069.4|9072|9070.5|9072.8|9070.8|9071.2|9069.2|166
1606361700000|2020-11-26 03:35:00|9072.1|9070.6|9072.6|9070.2|9073.3|9071.2|9071.9|9070.1|134
1606362000000|2020-11-26 03:40:00|9072.5|9070.1|9072.6|9070.2|9072.8|9070.4|9072.4|9070|44
1606362300000|2020-11-26 03:45:00|9072.7|9070.3|9074.2|9071.8|9074.5|9072.5|9072.5|9070.1|147
1606362600000|2020-11-26 03:50:00|9074.3|9071.9|9073.7|9071.3|9074.4|9072.5|9073.3|9071.2|128
1606362900000|2020-11-26 03:55:00|9073.6|9071.2|9073.8|9071.4|9074.1|9072.1|9073.3|9071.2|81
1606363200000|2020-11-26 04:00:00|9073.7|9071.3|9071.4|9069|9073.7|9071.5|9071.1|9068.7|139
1606363500000|2020-11-26 04:05:00|9071.3|9068.9|9072.2|9069.8|9072.2|9070.1|9070.7|9068.6|167
1606363800000|2020-11-26 04:10:00|9072.1|9069.7|9072.1|9070.6|9072.8|9070.7|9071.1|9069.1|132
1606364100000|2020-11-26 04:15:00|9072.2|9070.7|9072.8|9071.3|9073.2|9071.4|9072|9070.2|126
1606364400000|2020-11-26 04:20:00|9072.9|9071.4|9073|9071.5|9073.4|9071.6|9072.5|9070.5|122
1606364700000|2020-11-26 04:25:00|9072.9|9071.4|9072.2|9070.7|9073.7|9071.9|9072|9070.1|103
1606365000000|2020-11-26 04:30:00|9072.4|9070.9|9072|9070.5|9073|9071|9071.8|9070|188
1606365300000|2020-11-26 04:35:00|9072.4|9070|9072.1|9069.7|9072.5|9070.6|9071.3|9069.3|135
1606365600000|2020-11-26 04:40:00|9072|9069.6|9071.7|9069.3|9072.1|9070.3|9070.9|9069.2|97
1606365900000|2020-11-26 04:45:00|9071.8|9069.4|9071.9|9069.5|9072.5|9070.5|9071.2|9069.3|97
1606366200000|2020-11-26 04:50:00|9071.8|9069.4|9072|9069.6|9072.1|9069.9|9071.1|9069.2|94
1606366500000|2020-11-26 04:55:00|9072.1|9069.7|9071.9|9070.4|9073.4|9071.1|9070.7|9068.3|221
1606366800000|2020-11-26 05:00:00|9071.8|9070.3|9070.3|9067.9|9073.9|9072|9069.9|9067.8|227
1606367100000|2020-11-26 05:05:00|9070.4|9068|9072.6|9070.2|9072.7|9070.5|9070|9067.9|127
1606367400000|2020-11-26 05:10:00|9072.5|9070.1|9072.6|9070.2|9072.7|9070.6|9071.9|9069.7|84
1606367700000|2020-11-26 05:15:00|9072.8|9070.4|9072|9069.6|9072.9|9070.6|9071.7|9069.5|119
1606368000000|2020-11-26 05:20:00|9071.9|9069.5|9070.9|9068.5|9072.2|9070.2|9070.3|9068.1|125
1606368300000|2020-11-26 05:25:00|9071|9068.6|9068.6|9067.1|9071|9068.9|9068.5|9066.8|203
1606368600000|2020-11-26 05:30:00|9068.7|9067.2|9070.3|9067.9|9070.5|9068.5|9068.2|9066.3|210
1606368900000|2020-11-26 05:35:00|9070.2|9067.8|9069.6|9067.2|9070.3|9067.9|9068.6|9066.6|205
1606369200000|2020-11-26 05:40:00|9069.4|9067|9070.7|9068.3|9071.2|9069.1|9069|9066.6|211
1606369500000|2020-11-26 05:45:00|9070.6|9068.2|9070.8|9069.3|9071.3|9069.5|9070|9067.8|204
1606369800000|2020-11-26 05:50:00|9070.7|9069.2|9071.4|9069.9|9071.9|9070|9070.1|9068.5|114
1606370100000|2020-11-26 05:55:00|9070.9|9069|9071|9069.5|9072|9070.2|9070|9068.1|188
1606370400000|2020-11-26 06:00:00|9071.1|9069.6|9069.4|9067|9071.7|9069.7|9068.4|9066.2|202
1606370700000|2020-11-26 06:05:00|9069.3|9066.9|9069.3|9066.9|9069.5|9067.4|9068.4|9066.3|114
1606371000000|2020-11-26 06:10:00|9069.2|9066.8|9068.5|9066.1|9070.7|9068.9|9067|9064.9|265
1606371300000|2020-11-26 06:15:00|9068.3|9065.9|9067.3|9065.8|9068.6|9066.6|9066.5|9064.6|196
1606371600000|2020-11-26 06:20:00|9067.2|9065.7|9066.8|9064.4|9068.1|9066.3|9065.8|9063.9|175
1606371900000|2020-11-26 06:25:00|9066.7|9064.3|9066.6|9065.1|9067.1|9065.2|9065.5|9063.6|179
1606372200000|2020-11-26 06:30:00|9066.7|9065.2|9068.5|9066.1|9068.9|9066.8|9066.5|9064.3|126
1606372500000|2020-11-26 06:35:00|9068.6|9066.2|9069.1|9067.6|9070.4|9068.5|9068.3|9066.1|158
1606372800000|2020-11-26 06:40:00|9068.9|9067.4|9068.7|9066.3|9069.6|9067.5|9066.7|9064.7|167
1606373100000|2020-11-26 06:45:00|9068.8|9066.4|9069.6|9067.2|9069.8|9067.6|9067.9|9066|137
1606373400000|2020-11-26 06:50:00|9069.7|9067.3|9068.9|9067.4|9069.7|9067.8|9068.2|9066.3|191
1606373700000|2020-11-26 06:55:00|9069|9067.5|9069.9|9067.5|9070.2|9068.3|9068.4|9066.7|181
1606374000000|2020-11-26 07:00:00|9069.3|9067.8|9071.9|9069.5|9072.2|9070.1|9069.2|9067.2|278
1606374300000|2020-11-26 07:05:00|9072|9069.6|9070.4|9068|9074|9071.8|9069.7|9067.3|193
1606374600000|2020-11-26 07:10:00|9070.5|9068.1|9074|9071.6|9074|9071.9|9070.1|9067.8|282
1606374900000|2020-11-26 07:15:00|9073.9|9071.5|9072.6|9071.1|9075.6|9073.7|9072.6|9071.1|279
1606375200000|2020-11-26 07:20:00|9072.7|9071.2|9073.9|9072.4|9075.7|9074.1|9072.5|9071|202
1606375500000|2020-11-26 07:25:00|9073.8|9072.3|9072.8|9070.4|9074.4|9072.5|9071.9|9070|139
1606375800000|2020-11-26 07:30:00|9072.7|9070.3|9071.8|9070.3|9073.8|9072|9071.7|9069.8|217
1606376100000|2020-11-26 07:35:00|9071.7|9070.2|9071|9069.5|9073.1|9071.6|9070.9|9068.9|298
1606376400000|2020-11-26 07:40:00|9071.1|9069.6|9073.1|9071.6|9073.1|9071.6|9070.3|9068.5|337
1606376700000|2020-11-26 07:45:00|9073.2|9071.7|9072|9070.5|9074.3|9072.4|9071.9|9070.3|375
1606377000000|2020-11-26 07:50:00|9072.1|9070.6|9077.7|9075.3|9078.9|9076.9|9072|9070.4|351
1606377300000|2020-11-26 07:55:00|9077.5|9075.1|9082.4|9080|9082.9|9080.8|9076.6|9074.4|602
1606377600000|2020-11-26 08:00:00|9082.5|9080.1|9077|9075.5|9082.6|9080.4|9075.4|9073.5|527
1606377900000|2020-11-26 08:05:00|9077.2|9075.7|9076.1|9074.6|9078.2|9076.6|9075.1|9073.6|338
1606378200000|2020-11-26 08:10:00|9076.2|9074.7|9074|9071.6|9078.6|9076.6|9073.7|9071.3|524
1606378500000|2020-11-26 08:15:00|9073.9|9071.5|9076.3|9073.9|9077.9|9075.5|9073.2|9071.5|455
1606378800000|2020-11-26 08:20:00|9076.4|9074|9076.9|9074.5|9078.3|9076.3|9075.7|9073.3|449
1606379100000|2020-11-26 08:25:00|9077.1|9074.7|9078.3|9075.9|9078.3|9076.3|9075.4|9073.5|398
1606379400000|2020-11-26 08:30:00|9077.9|9076.4|9083.6|9081.2|9085.6|9083.2|9076.6|9074.6|587
1606379700000|2020-11-26 08:35:00|9083.5|9081.1|9083.2|9080.8|9084.7|9082.7|9081.8|9079.9|373
1606380000000|2020-11-26 08:40:00|9083.1|9080.7|9083.6|9081.2|9085.3|9083.2|9081.9|9080.1|305
1606380300000|2020-11-26 08:45:00|9083.5|9081.1|9084.7|9083.2|9086.1|9083.8|9082.1|9080.3|351
1606380600000|2020-11-26 08:50:00|9085.2|9082.8|9082.4|9080.9|9086.3|9084.3|9082.1|9080.2|389
1606380900000|2020-11-26 08:55:00|9082.3|9080.8|9085|9082.6|9086.4|9084|9081.1|9079.3|502
1606381200000|2020-11-26 09:00:00|9085.1|9082.7|9082.8|9080.4|9085.6|9083.7|9081.9|9080.2|418
1606381500000|2020-11-26 09:05:00|9082.9|9080.5|9079.7|9078.2|9083.4|9081.4|9079.6|9077.7|322
1606381800000|2020-11-26 09:10:00|9080.1|9077.7|9081.1|9078.7|9082|9080.3|9079.3|9077.6|290
1606382100000|2020-11-26 09:15:00|9081.2|9078.8|9080.3|9078.8|9083.7|9081.5|9080.2|9078.6|333
1606382400000|2020-11-26 09:20:00|9080.4|9078.9|9080.9|9079.4|9081.7|9079.8|9078.9|9077.1|342
1606382700000|2020-11-26 09:25:00|9081|9079.5|9081.4|9079|9082.2|9080.2|9078.8|9076.8|324
1606383000000|2020-11-26 09:30:00|9081.6|9079.2|9081.5|9080|9082.9|9080.9|9080.2|9078|310
1606383300000|2020-11-26 09:35:00|9081.4|9079.9|9083.4|9081.9|9084|9082.3|9081|9079.1|343
1606383600000|2020-11-26 09:40:00|9083.3|9081.8|9085.8|9084.3|9086.2|9084.4|9083.3|9081.3|369
1606383900000|2020-11-26 09:45:00|9085.7|9084.2|9085.9|9084.4|9089.4|9087.5|9083.3|9081.1|529
1606384200000|2020-11-26 09:50:00|9086.4|9084|9085.1|9083.6|9087.8|9086.3|9084.8|9082.8|447
1606384500000|2020-11-26 09:55:00|9085.2|9083.7|9089.7|9088.2|9091.1|9088.7|9083.2|9081.4|518
1606384800000|2020-11-26 10:00:00|9089.8|9088.3|9088.1|9086.6|9091.7|9089.7|9086.9|9085.2|435
1606385100000|2020-11-26 10:05:00|9088.2|9086.7|9086.9|9085.4|9089.6|9087.5|9086.5|9084.5|395
1606385400000|2020-11-26 10:10:00|9086.8|9085.3|9088.3|9085.9|9088.5|9086.7|9084.9|9082.9|396
1606385700000|2020-11-26 10:15:00|9088.4|9086|9090.9|9088.5|9092.6|9090.3|9087.9|9085.9|389
1606386000000|2020-11-26 10:20:00|9090.8|9088.4|9091.1|9089.6|9091.9|9089.9|9089.8|9088.1|316
1606386300000|2020-11-26 10:25:00|9091|9089.5|9091.7|9090.2|9093|9091.2|9090.7|9088.3|405
1606386600000|2020-11-26 10:30:00|9091.9|9090.4|9086.8|9085.3|9092.8|9091.1|9086.8|9085.2|410
1606386900000|2020-11-26 10:35:00|9086.9|9085.4|9084.9|9082.5|9087.7|9085.6|9083.1|9081.2|436
1606387200000|2020-11-26 10:40:00|9084.8|9082.4|9088.7|9086.3|9089.5|9087.1|9084.6|9082.4|406
1606387500000|2020-11-26 10:45:00|9088.8|9086.4|9086.1|9083.7|9089.1|9087.2|9085.3|9083.3|362
1606387800000|2020-11-26 10:50:00|9086|9083.6|9087|9084.6|9088.8|9086.4|9085.1|9083|353
1606388100000|2020-11-26 10:55:00|9086.9|9084.5|9085.6|9084.1|9089.2|9086.8|9085.2|9083.4|432
1606388400000|2020-11-26 11:00:00|9085.7|9084.2|9082.9|9080.5|9086.2|9084.3|9081.3|9079.3|385
1606388700000|2020-11-26 11:05:00|9083.6|9081.4|9078.2|9076.7|9084.7|9082.8|9077.9|9076.1|406
1606389000000|2020-11-26 11:10:00|9078.1|9076.6|9083.7|9081.3|9084.1|9082.1|9078.1|9076.2|315
1606389300000|2020-11-26 11:15:00|9083.8|9081.4|9078.5|9076.1|9084.7|9082.8|9077.9|9076|312
1606389600000|2020-11-26 11:20:00|9078.7|9076.3|9080.3|9077.9|9082.6|9080.2|9077|9074.6|289
1606389900000|2020-11-26 11:25:00|9080.2|9077.8|9079.8|9077.4|9080.5|9078.7|9077.2|9075.3|325
1606390200000|2020-11-26 11:30:00|9080.1|9077.7|9082.8|9080.4|9084.1|9081.7|9080.1|9077.7|399
1606390500000|2020-11-26 11:35:00|9082.7|9080.3|9081.8|9079.4|9082.9|9080.5|9079.6|9077.6|212
1606390800000|2020-11-26 11:40:00|9081.3|9079.8|9082.8|9080.4|9083.8|9081.8|9080.1|9078.2|321
1606391100000|2020-11-26 11:45:00|9082.9|9080.5|9084.5|9082.1|9084.7|9082.7|9082.2|9080.3|296
1606391400000|2020-11-26 11:50:00|9084.6|9082.2|9081.6|9080.1|9085.3|9082.9|9081|9079.4|253
1606391700000|2020-11-26 11:55:00|9082|9079.6|9084.3|9082.8|9086.3|9084.5|9081.5|9079.6|444
1606392000000|2020-11-26 12:00:00|9084.4|9082.9|9085.2|9082.8|9085.3|9083.3|9082.6|9080.3|259
1606392300000|2020-11-26 12:05:00|9085.1|9082.7|9082.1|9080.6|9086|9084|9081.7|9080|286
1606392600000|2020-11-26 12:10:00|9082|9080.5|9088.1|9086.6|9088.8|9087.1|9082|9080.2|566
1606392900000|2020-11-26 12:15:00|9088.2|9086.7|9091.7|9090.2|9092.7|9090.9|9087.6|9086.1|350
1606393200000|2020-11-26 12:20:00|9091.4|9089.9|9091.9|9089.5|9094.8|9092.7|9091.1|9089.1|352
1606393500000|2020-11-26 12:25:00|9092|9089.6|9093.6|9091.2|9093.9|9092|9091.6|9089.5|218
1606393800000|2020-11-26 12:30:00|9093.5|9091.1|9092.8|9090.4|9094.4|9092.9|9091.7|9089.8|318
1606394100000|2020-11-26 12:35:00|9092.7|9090.3|9091.8|9089.4|9093.1|9090.9|9090.8|9088.8|405
1606394400000|2020-11-26 12:40:00|9091.9|9089.5|9089.1|9086.7|9092.5|9090.6|9088.9|9086.7|374
1606394700000|2020-11-26 12:45:00|9089.7|9087.6|9091|9088.6|9091.6|9089.6|9088.3|9086.5|315
1606395000000|2020-11-26 12:50:00|9090.9|9088.5|9087.8|9085.4|9091|9089|9087|9085.1|268
1606395300000|2020-11-26 12:55:00|9087.7|9085.3|9090.1|9087.7|9091.7|9089.7|9086.8|9084.9|419
1606395600000|2020-11-26 13:00:00|9090|9087.6|9090|9087.6|9091|9089.1|9088.7|9086.7|392
1606395900000|2020-11-26 13:05:00|9089|9087.5|9090.1|9087.7|9091|9089|9087.9|9085.9|323
1606396200000|2020-11-26 13:10:00|9090.2|9087.8|9086.5|9084.1|9090.3|9088.2|9086.4|9084|447
1606396500000|2020-11-26 13:15:00|9086.6|9084.2|9088.5|9086.1|9089.3|9086.9|9086.5|9084.1|289
1606396800000|2020-11-26 13:20:00|9088.6|9086.2|9087.2|9084.8|9089.3|9087.2|9085.9|9083.9|451
1606397100000|2020-11-26 13:25:00|9087.1|9084.7|9084.5|9083|9087.9|9085.7|9084.1|9082|280
1606397400000|2020-11-26 13:30:00|9084.4|9082.9|9084.3|9081.9|9085.3|9083.2|9083.8|9081.6|309
1606397700000|2020-11-26 13:35:00|9084.1|9081.7|9082.6|9080.2|9084.3|9082.3|9081.6|9079.6|221
1606398000000|2020-11-26 13:40:00|9082.7|9080.3|9081.7|9079.3|9082.9|9081.1|9079.7|9077.7|278
1606398300000|2020-11-26 13:45:00|9081.8|9079.4|9080.6|9078.2|9082.5|9080.4|9080|9078|291
1606398600000|2020-11-26 13:50:00|9080.7|9078.3|9082.2|9079.8|9082.5|9080.4|9080|9077.9|304
1606398900000|2020-11-26 13:55:00|9082.3|9079.9|9084.2|9081.8|9084.3|9082.4|9080.5|9078.6|331
1606399200000|2020-11-26 14:00:00|9084.1|9081.7|9084.3|9081.9|9085|9083.2|9082.1|9080|359
1606399500000|2020-11-26 14:05:00|9084.2|9081.8|9080.9|9079.4|9084.5|9082.8|9080.3|9078.3|292
1606399800000|2020-11-26 14:10:00|9080.8|9079.3|9083.4|9081|9083.7|9081.7|9079.7|9077.9|270
1606400100000|2020-11-26 14:15:00|9083.5|9081.1|9084.4|9082.9|9085|9082.9|9081.8|9079.8|287
1606400400000|2020-11-26 14:20:00|9084.8|9082.4|9087.8|9085.4|9087.8|9085.9|9084.2|9082.1|262
1606400700000|2020-11-26 14:25:00|9087.7|9085.3|9088.5|9086.1|9089.5|9087.4|9087.3|9085.2|169
1606401000000|2020-11-26 14:30:00|9087.5|9086|9088|9086.5|9088.5|9086.6|9086.2|9084.1|291
1606401300000|2020-11-26 14:35:00|9088.5|9086.1|9087.5|9085.1|9089.1|9087.3|9086.2|9084.2|347
1606401600000|2020-11-26 14:40:00|9087.4|9085|9085.9|9083.5|9088.2|9086|9085.2|9083.1|459
1606401900000|2020-11-26 14:45:00|9086|9083.6|9086.6|9084.2|9088.5|9086.4|9085.6|9083.2|538
1606402200000|2020-11-26 14:50:00|9086.7|9084.3|9083.2|9080.8|9087.7|9085.6|9082.6|9080.7|470
1606402500000|2020-11-26 14:55:00|9083.1|9080.7|9084.3|9081.9|9085.3|9082.9|9081.5|9079.6|469
1606402800000|2020-11-26 15:00:00|9084.5|9082.1|9079.1|9076.7|9084.7|9082.6|9078.4|9076|549
1606403100000|2020-11-26 15:05:00|9079.2|9076.8|9077.9|9076.4|9079.4|9077.6|9076.9|9074.9|446
1606403400000|2020-11-26 15:10:00|9078.3|9075.9|9077.6|9076.1|9078.9|9077.1|9077|9075.1|255
1606403700000|2020-11-26 15:15:00|9077.7|9076.2|9079.7|9078.2|9080.7|9079.2|9077.5|9075.7|269
1606404000000|2020-11-26 15:20:00|9080.1|9077.7|9080.9|9079.4|9082.6|9080.7|9079.1|9077.2|228
1606404300000|2020-11-26 15:25:00|9081|9078.6|9080.6|9079.1|9083.1|9081.4|9080.4|9078.6|257
1606404600000|2020-11-26 15:30:00|9080.5|9079|9076.2|9074.7|9081.2|9079.7|9075.2|9073|355
1606404900000|2020-11-26 15:35:00|9076.3|9074.8|9071.4|9069.9|9076.3|9074.8|9071.3|9069.8|338
1606405200000|2020-11-26 15:40:00|9071.3|9069.8|9073.7|9072.2|9074.2|9072.3|9070.4|9068.9|241
1606405500000|2020-11-26 15:45:00|9074.2|9071.8|9071|9069.5|9074.4|9072.1|9070.8|9068.8|226
1606405800000|2020-11-26 15:50:00|9071.1|9069.6|9072.2|9070.7|9072.8|9071|9070.7|9068.3|280
1606406100000|2020-11-26 15:55:00|9072.7|9070.3|9072.2|9070.7|9074.3|9072.4|9071.4|9069.5|421
1606406400000|2020-11-26 16:00:00|9072.1|9070.6|9069.3|9066.9|9072.1|9070.6|9067.6|9065.5|400
1606406700000|2020-11-26 16:05:00|9069.2|9066.8|9065.8|9063.4|9070.1|9067.7|9065.2|9063.1|293
1606407000000|2020-11-26 16:10:00|9065.7|9063.3|9067.6|9065.2|9070.3|9068|9065.4|9063.3|360
1606407300000|2020-11-26 16:15:00|9067.7|9065.3|9066.8|9064.4|9068.7|9067.1|9065.6|9063.5|233
1606407600000|2020-11-26 16:20:00|9066.7|9064.3|9067.7|9065.3|9067.8|9065.7|9066|9064.2|190
1606407900000|2020-11-26 16:25:00|9067.6|9065.2|9067.3|9065.8|9068.7|9066.7|9066.4|9064.7|222
1606408200000|2020-11-26 16:30:00|9067|9065.5|9066.8|9064.4|9067.8|9065.7|9065.9|9063.7|168
1606408500000|2020-11-26 16:35:00|9066.7|9064.3|9066.6|9064.2|9067.3|9065.5|9065.7|9063.9|189
1606408800000|2020-11-26 16:40:00|9066.5|9064.1|9066.6|9064.2|9067.4|9065.4|9066.1|9063.7|176
1606409100000|2020-11-26 16:45:00|9066.5|9064.1|9065|9062.6|9066.8|9064.8|9063.9|9062.1|214
1606409400000|2020-11-26 16:50:00|9065.1|9062.7|9064.4|9062|9065.9|9063.9|9064.1|9062|183
1606409700000|2020-11-26 16:55:00|9064|9062.5|9065.1|9062.7|9066.1|9063.7|9063.9|9062|205
1606410000000|2020-11-26 17:00:00|9065|9062.6|9066.2|9063.8|9067.3|9064.9|9064.6|9062.4|224
1606410300000|2020-11-26 17:05:00|9066.1|9063.7|9066.1|9063.7|9067.2|9065.1|9065.5|9063.4|148
1606410600000|2020-11-26 17:10:00|9066.2|9063.8|9065|9062.6|9066.3|9063.9|9064.1|9062|258
1606410900000|2020-11-26 17:15:00|9064.9|9062.5|9064.7|9062.3|9065.6|9063.3|9064.3|9062.2|182
1606411200000|2020-11-26 17:20:00|9064.6|9063.1|9065.2|9062.8|9065.2|9063.1|9063.6|9061.4|181
1606411500000|2020-11-26 17:25:00|9065.1|9062.7|9063.1|9060.7|9065.3|9062.9|9061.6|9059.2|241
1606411800000|2020-11-26 17:30:00|9063|9060.6|9065.2|9062.8|9065.3|9063.3|9062.5|9060.4|181
1606412100000|2020-11-26 17:35:00|9065.1|9062.7|9067.4|9065|9067.6|9065.5|9064.2|9062.2|207
1606412400000|2020-11-26 17:40:00|9067.3|9064.9|9067.4|9065|9067.8|9065.7|9066.7|9064.7|132
1606412700000|2020-11-26 17:45:00|9067.5|9065.1|9066.7|9064.3|9067.8|9065.5|9066.7|9064.3|182
1606413000000|2020-11-26 17:50:00|9066.8|9064.4|9067.1|9064.7|9067.3|9065.3|9066|9064|136
1606413300000|2020-11-26 17:55:00|9067|9064.6|9067.9|9065.5|9068|9065.6|9065.7|9063.8|218
1606413600000|2020-11-26 18:00:00|9068|9065.6|9067.4|9065|9070.6|9066.9|9066.3|9063.1|638
1606413900000|2020-11-26 18:05:00|9067.3|9064.9|9067.1|9064.7|9067.7|9065.3|9066.8|9064.4|169
1606414200000|2020-11-26 18:10:00|9067.2|9064.8|9066.9|9064.5|9070.1|9067.7|9066.4|9063.9|350
1606414500000|2020-11-26 18:15:00|9066.8|9064.4|9067.5|9065.1|9069.6|9067.2|9066.6|9064.1|211
1606414800000|2020-11-26 18:20:00|9067.3|9064.9|9067.1|9064.7|9068.1|9065.7|9066.3|9063.8|200
1606415100000|2020-11-26 18:25:00|9067|9064.6|9068.4|9066|9069.5|9067|9066.6|9063.8|347
1606415400000|2020-11-26 18:30:00|9068.5|9066.1|9066.9|9064.5|9069.2|9066.4|9065|9061.8|214
1606415700000|2020-11-26 18:35:00|9066.8|9064.4|9067.1|9064.7|9069.7|9067.3|9065.3|9062|256
1606416000000|2020-11-26 18:40:00|9066.9|9064.5|9066.3|9063.9|9069.6|9067.2|9065|9061.4|440
1606416300000|2020-11-26 18:45:00|9066.4|9064|9066.3|9062.5|9069.1|9066.7|9065.1|9061.8|418
1606416600000|2020-11-26 18:50:00|9066.4|9062.4|9067.7|9063.8|9068.5|9064.5|9065.5|9062|148
1606416900000|2020-11-26 18:55:00|9067.6|9064.4|9066.7|9064.3|9068.1|9064.7|9066.3|9062.9|117
1606417200000|2020-11-26 19:00:00|9066.9|9064.5|9067.1|9064.7|9068.9|9064.8|9066.4|9063.4|120
1606417500000|2020-11-26 19:05:00|9067|9064.6|9066.1|9063.7|9067.3|9064.9|9065.8|9060.9|126
1606417800000|2020-11-26 19:10:00|9066.2|9063.8|9066.1|9063.7|9066.3|9063.9|9065.9|9063.5|89
1606418100000|2020-11-26 19:15:00|9066.2|9063.8|9066.1|9063.7|9066.4|9064|9065.9|9063.5|64
1606418400000|2020-11-26 19:20:00|9066|9063.6|9067.1|9064.7|9068.8|9065.7|9066|9062.4|166
1606418700000|2020-11-26 19:25:00|9067.2|9064.8|9067.2|9064.8|9067.8|9064.9|9066.7|9063.8|114
1606419000000|2020-11-26 19:30:00|9067.3|9064.9|9067.5|9065.1|9068.1|9065.4|9066.9|9064|198
1606419300000|2020-11-26 19:35:00|9067.4|9065|9066.7|9064.3|9067.9|9065.5|9066.5|9063.9|278
1606419600000|2020-11-26 19:40:00|9066.8|9064.4|9066.6|9064.2|9068.5|9065.3|9066.2|9062.3|185
1606419900000|2020-11-26 19:45:00|9066.5|9064.1|9065.9|9063.5|9068.3|9064.3|9065.8|9063.4|226
1606420200000|2020-11-26 19:50:00|9065.8|9063.4|9068.2|9064.1|9068.7|9065|9065.7|9063.3|157
1606420500000|2020-11-26 19:55:00|9068.4|9063.7|9065.5|9063.1|9070|9065.9|9065|9060.8|347
1606420800000|2020-11-26 20:00:00|9065.6|9063.2|9065.3|9062.9|9065.8|9063.4|9065|9062.6|162
1606421100000|2020-11-26 20:05:00|9065.2|9062.8|9066|9063.6|9069.9|9066.8|9065.2|9061.9|273
1606421400000|2020-11-26 20:10:00|9068.9|9064.8|9066.6|9064.2|9069.4|9065.9|9066.3|9061.8|345
1606421700000|2020-11-26 20:15:00|9069.1|9064.3|9069.2|9065|9069.8|9065.5|9068.2|9063.2|377
1606422000000|2020-11-26 20:20:00|9069.1|9064.6|9066.4|9064|9070.1|9067.1|9065.1|9062.2|544
1606422300000|2020-11-26 20:25:00|9066.5|9064.1|9066.8|9064.4|9067.8|9065.1|9066.2|9063.6|316
1606422600000|2020-11-26 20:30:00|9066.9|9064.5|9067.2|9064.8|9067.5|9065.1|9066.6|9064.2|98
1606422900000|2020-11-26 20:35:00|9067.3|9064.9|9067.3|9064.9|9069.1|9066.1|9066.4|9063|317
1606423200000|2020-11-26 20:40:00|9067.4|9065|9067.9|9065.5|9068.8|9066.2|9065.7|9063|224
1606423500000|2020-11-26 20:45:00|9068|9065.6|9067.7|9065.3|9068.1|9065.7|9066.9|9064.5|185
1606423800000|2020-11-26 20:50:00|9067.6|9065.2|9068|9065.6|9071.2|9066.7|9066.9|9064.5|311
1606424100000|2020-11-26 20:55:00|9068.1|9065.7|9066.6|9064.2|9069.3|9065.8|9065.9|9063.5|171
1606424400000|2020-11-26 21:00:00|9066.5|9064.1|9065.8|9061.4|9070.9|9067.7|9064.9|9060.6|336
1606424700000|2020-11-26 21:05:00|9065.9|9061.6|9067.9|9063.7|9071.3|9066.3|9064.1|9061|317
1606425000000|2020-11-26 21:10:00|9068|9063.6|9066.5|9064.1|9068.7|9065.9|9065.6|9061.9|325
1606425300000|2020-11-26 21:15:00|9066.6|9064.2|9065.2|9062.8|9066.6|9064.2|9064.9|9060.6|117
1606425600000|2020-11-26 21:20:00|9065.3|9062.9|9065.2|9062.8|9066.1|9063.4|9064.9|9061.5|124
1606425900000|2020-11-26 21:25:00|9065.1|9062.7|9065.1|9062.7|9066.6|9063.3|9064.7|9060.8|144
1606426200000|2020-11-26 21:30:00|9068.4|9063.4|9067|9062.4|9070.7|9065.7|9064.8|9061|251
1606426500000|2020-11-26 21:35:00|9067.1|9062.5|9066.6|9062|9070.8|9065.8|9064.7|9060.8|202
1606426800000|2020-11-26 21:40:00|9065.6|9061.6|9070.7|9065.7|9071|9067|9065|9061.6|151
1606427100000|2020-11-26 21:45:00|9070.6|9065.6|9070|9065|9071.3|9066.3|9069|9064|87
1606427400000|2020-11-26 21:50:00|9069.7|9064.7|9068.8|9063.8|9071.9|9066.9|9067.7|9062.7|165
1606427700000|2020-11-26 21:55:00|9069|9064|9071.1|9066.1|9071.5|9066.5|9062.8|9057.8|206
1606428000000|2020-11-26 22:00:00|9071.3|9066.3|9069.3|9064.3|9076.3|9071.3|9069|9064|46
1606428300000|2020-11-26 22:05:00|9068.9|9063.9|9069.5|9064.5|9070.1|9065.1|9067.7|9062.7|67
1606428600000|2020-11-26 22:10:00|9069.4|9064.4|9069.9|9064.9|9071|9066|9067.8|9062.8|98
1606428900000|2020-11-26 22:15:00|9070.2|9065.2|9070.1|9065.1|9070.8|9065.8|9069.7|9064.7|67
1606429200000|2020-11-26 22:20:00|9070|9065|9070.8|9065.8|9071.6|9066.6|9068|9063|147
1606429500000|2020-11-26 22:25:00|9070.7|9065.7|9070.2|9065.2|9071.5|9066.5|9068.6|9063.6|132
1606429800000|2020-11-26 22:30:00|9071.2|9066.2|9070.1|9065.1|9071.2|9066.2|9067.2|9062.2|264
1606430100000|2020-11-26 22:35:00|9069.9|9064.9|9070.1|9065.1|9071.4|9066.4|9068.6|9063.6|294
1606430400000|2020-11-26 22:40:00|9070.2|9065.2|9070.2|9065.2|9071.2|9066.2|9069.4|9064.4|297
1606430700000|2020-11-26 22:45:00|9070.1|9065.1|9070|9065|9071.8|9066.8|9068|9063|399
1606431000000|2020-11-26 22:50:00|9069.9|9064.9|9069.3|9064.3|9071.7|9066.7|9068.6|9063.6|325
1606431300000|2020-11-26 22:55:00|9069.5|9064.5|9069.5|9064.5|9071.4|9066.4|9068.6|9063.6|283
1606431600000|2020-11-26 23:00:00|9069.8|9064.8|9065.9|9063.5|9070.3|9065.3|9065.1|9061.4|307
1606431900000|2020-11-26 23:05:00|9065.8|9063.4|9066.6|9064.2|9067.3|9064.9|9065.7|9063.3|118
1606432200000|2020-11-26 23:10:00|9066.7|9064.3|9066.9|9064.5|9068.4|9066|9066.4|9063.8|139
1606432500000|2020-11-26 23:15:00|9066.8|9064.4|9066.9|9064.5|9067.4|9065|9065.8|9063.4|121
1606432800000|2020-11-26 23:20:00|9067|9064.6|9068.3|9065.9|9068.4|9066|9066.6|9064.1|96
1606433100000|2020-11-26 23:25:00|9068.2|9065.8|9067.8|9065.4|9068.5|9066.1|9067.3|9064.9|73
1606433400000|2020-11-26 23:30:00|9067.7|9065.3|9067.5|9065.1|9068.2|9065.8|9067.1|9064.7|87
1606433700000|2020-11-26 23:35:00|9067.6|9065.2|9067.6|9065.2|9067.9|9065.5|9067.2|9064.8|82
1606434000000|2020-11-26 23:40:00|9067.7|9065.3|9066.7|9064.3|9067.8|9065.4|9066.5|9064.1|105
1606434300000|2020-11-26 23:45:00|9066.9|9064.5|9067|9064.6|9067.4|9065|9066.7|9064.3|115
1606434600000|2020-11-26 23:50:00|9067.1|9064.7|9066.1|9063.7|9067.2|9064.8|9066|9063.6|127
1606434900000|2020-11-26 23:55:00|9066|9063.6|9066.8|9064.4|9066.9|9064.5|9065.9|9063.5|132
1606435200000|2020-11-27 00:00:00|9066.7|9064.3|9065.8|9063.4|9068.3|9065.9|9065.7|9063.3|176
1606435500000|2020-11-27 00:05:00|9066|9063.6|9067.4|9065|9067.5|9065.1|9065.9|9063.5|86
1606435800000|2020-11-27 00:10:00|9067.5|9065.1|9066.7|9064.3|9067.5|9065.1|9066.4|9064|121
1606436100000|2020-11-27 00:15:00|9066.8|9064.4|9067.5|9065.1|9067.7|9065.3|9066.2|9064.2|84
1606436400000|2020-11-27 00:20:00|9067.6|9065.2|9067.3|9064.9|9068.4|9066|9067.2|9064.8|105
1606436700000|2020-11-27 00:25:00|9067.4|9065|9067.4|9065|9067.5|9065.1|9067.2|9064.8|73
1606437000000|2020-11-27 00:30:00|9067.5|9065.1|9066.9|9064.5|9068.3|9065.9|9066.8|9064.4|105
1606437300000|2020-11-27 00:35:00|9067|9064.6|9065.9|9063.5|9067.1|9064.7|9065.9|9063.5|94
1606437600000|2020-11-27 00:40:00|9066|9063.6|9065.2|9062.8|9066|9063.6|9065.1|9062.7|98
1606437900000|2020-11-27 00:45:00|9065.1|9062.7|9065.1|9062.7|9065.8|9063.4|9064.4|9062|72
1606438200000|2020-11-27 00:50:00|9065.2|9062.8|9064.9|9062.5|9065.5|9063.1|9063.4|9061|175
1606438500000|2020-11-27 00:55:00|9065.6|9063.2|9062.6|9060.2|9065.7|9063.3|9062.5|9060.1|158
1606438800000|2020-11-27 01:00:00|9062.5|9060.1|9064.3|9061.9|9064.4|9062|9061.8|9059.4|156
1606439100000|2020-11-27 01:05:00|9064.2|9061.8|9064.9|9062.5|9065.1|9062.7|9063.6|9061.2|148
1606439400000|2020-11-27 01:10:00|9065|9062.6|9064.4|9062|9065.9|9063.5|9064.1|9061.7|139
1606439700000|2020-11-27 01:15:00|9064.3|9061.9|9063.7|9061.3|9064.5|9062.1|9063.5|9061.1|172
1606440000000|2020-11-27 01:20:00|9063.8|9061.4|9064.1|9061.7|9064.6|9062.2|9063.5|9061.1|150
1606440300000|2020-11-27 01:25:00|9064.2|9061.8|9064.3|9061.9|9064.6|9062.2|9064|9061.6|87
1606440600000|2020-11-27 01:30:00|9064.4|9062|9064.2|9061.8|9065.1|9062.7|9063.4|9061|131
1606440900000|2020-11-27 01:35:00|9064.3|9061.9|9064.1|9062.6|9064.9|9062.7|9064|9061.7|125
1606441200000|2020-11-27 01:40:00|9064.2|9062.7|9064.6|9062.2|9065.2|9063.2|9064.1|9061.7|157
1606441500000|2020-11-27 01:45:00|9064.5|9062.1|9064.2|9061.8|9064.5|9062.1|9064|9061.6|88
1606441800000|2020-11-27 01:50:00|9064.1|9061.7|9064.6|9062.2|9064.7|9062.3|9063.9|9061.5|114
1606442100000|2020-11-27 01:55:00|9064.7|9062.3|9064.9|9062.5|9065.1|9062.8|9064.1|9061.8|141
1606442400000|2020-11-27 02:00:00|9064.8|9062.4|9066.1|9063.7|9066.7|9064.7|9064.5|9062.3|134
1606442700000|2020-11-27 02:05:00|9066|9063.6|9066.6|9064.2|9066.9|9065.2|9065.8|9063.5|110
1606443000000|2020-11-27 02:10:00|9066.7|9064.3|9065|9062.6|9066.8|9064.4|9064.6|9062.4|96
1606443300000|2020-11-27 02:15:00|9065.1|9062.7|9065.3|9062.9|9065.6|9063.7|9064.9|9062.6|144
1606443600000|2020-11-27 02:20:00|9065.2|9062.8|9066|9063.6|9066.1|9063.8|9064.9|9062.6|93
1606443900000|2020-11-27 02:25:00|9065.9|9063.5|9065|9062.6|9066.5|9064.6|9064.8|9062.4|102
1606444200000|2020-11-27 02:30:00|9065.1|9062.7|9063.8|9061.4|9065.2|9062.8|9063|9060.6|197
1606444500000|2020-11-27 02:35:00|9063.7|9061.3|9064.8|9062.4|9064.9|9062.5|9063.7|9061.3|96
1606444800000|2020-11-27 02:40:00|9064.9|9062.5|9064.9|9062.5|9065|9062.6|9063.9|9061.7|93
1606445100000|2020-11-27 02:45:00|9064.5|9062.1|9064.2|9061.8|9064.5|9062.1|9063.5|9061.2|108
1606445400000|2020-11-27 02:50:00|9064.1|9061.7|9063.3|9060.9|9064.3|9061.9|9063.1|9060.7|162
1606445700000|2020-11-27 02:55:00|9063.2|9060.8|9063.2|9060.8|9063.5|9061.1|9063.1|9060.7|90
1606446000000|2020-11-27 03:00:00|9063.1|9060.7|9064.3|9061.9|9064.4|9062|9062.4|9060|155
1606446300000|2020-11-27 03:05:00|9064.2|9061.8|9063.3|9060.9|9064.3|9062.3|9063.1|9060.7|119
1606446600000|2020-11-27 03:10:00|9063.2|9060.8|9062.5|9060.1|9063.3|9061.2|9061.6|9059.4|221
1606446900000|2020-11-27 03:15:00|9062.4|9060|9060.9|9058.5|9062.5|9060.1|9060.1|9057.9|152
1606447200000|2020-11-27 03:20:00|9061|9058.6|9061.1|9058.7|9061.2|9059.4|9060.1|9058|94
1606447500000|2020-11-27 03:25:00|9061.8|9059.6|9060.2|9057.8|9061.9|9059.6|9059.6|9057.5|157
1606447800000|2020-11-27 03:30:00|9060.3|9057.9|9058.3|9055.9|9060.3|9058.2|9057.9|9055.7|214
1606448100000|2020-11-27 03:35:00|9058.4|9056|9058.9|9056.5|9059.3|9057|9058.2|9055.8|161
1606448400000|2020-11-27 03:40:00|9058.8|9056.4|9058.8|9056.4|9059.4|9057|9058.3|9055.9|159
1606448700000|2020-11-27 03:45:00|9058.7|9056.3|9058.3|9055.9|9058.8|9056.4|9058|9055.6|175
1606449000000|2020-11-27 03:50:00|9058.2|9055.8|9058.2|9055.8|9059.5|9057.1|9058.2|9055.8|190
1606449300000|2020-11-27 03:55:00|9058.3|9055.9|9058.5|9056.1|9059.4|9057|9057.7|9055.3|203
1606449600000|2020-11-27 04:00:00|9058.4|9056|9057.5|9055.1|9058.4|9056|9057.4|9055|153
1606449900000|2020-11-27 04:05:00|9057.6|9055.2|9056.6|9054.2|9057.7|9055.3|9056.6|9054.2|82
1606450200000|2020-11-27 04:10:00|9056.7|9054.3|9057.7|9055.3|9058.2|9055.8|9056.2|9054.1|113
1606450500000|2020-11-27 04:15:00|9057.8|9055.4|9057.7|9055.3|9058|9055.6|9056.9|9054.5|100
1606450800000|2020-11-27 04:20:00|9057.6|9055.2|9057.7|9055.3|9057.8|9055.4|9057.5|9055.1|83
1606451100000|2020-11-27 04:25:00|9057.8|9055.4|9057.6|9055.2|9057.8|9055.4|9057.3|9054.9|87
1606451400000|2020-11-27 04:30:00|9057.7|9055.3|9058.4|9056|9058.6|9056.2|9057.6|9055.2|99
1606451700000|2020-11-27 04:35:00|9058.5|9056.1|9058.3|9055.9|9058.5|9056.3|9057.8|9055.8|81
1606452000000|2020-11-27 04:40:00|9058.2|9055.8|9058|9055.6|9058.6|9056.2|9057.8|9055.4|91
1606452300000|2020-11-27 04:45:00|9057.9|9055.5|9058.4|9056|9058.6|9056.2|9057.5|9055.1|107
1606452600000|2020-11-27 04:50:00|9058.3|9055.9|9059.3|9056.9|9059.4|9057|9058.3|9055.9|90
1606452900000|2020-11-27 04:55:00|9059.4|9057|9058.6|9056.2|9059.5|9057.1|9058.4|9056|124
1606453200000|2020-11-27 05:00:00|9058.5|9056.1|9058.6|9056.2|9059.3|9057|9058.3|9055.9|112
1606453500000|2020-11-27 05:05:00|9058.5|9056.1|9059.4|9057|9059.7|9057.3|9058.5|9056.1|107
1606453800000|2020-11-27 05:10:00|9059.3|9056.9|9060.1|9057.7|9060.2|9057.8|9059.3|9056.9|90
1606454100000|2020-11-27 05:15:00|9060|9057.6|9060.1|9057.7|9060.4|9058|9059.3|9057.1|84
1606454400000|2020-11-27 05:20:00|9060|9057.6|9059.3|9056.9|9060.6|9058.3|9059.3|9056.9|104
1606454700000|2020-11-27 05:25:00|9059.2|9056.8|9058.6|9056.2|9059.4|9057.1|9058.5|9056.1|95
1606455000000|2020-11-27 05:30:00|9058.7|9056.3|9059.5|9057.1|9059.8|9057.7|9058.5|9056.1|109
1606455300000|2020-11-27 05:35:00|9059.6|9057.2|9059.4|9057|9059.9|9057.5|9059|9056.8|127
1606455600000|2020-11-27 05:40:00|9059.2|9056.8|9057.6|9055.2|9059.4|9057|9057.4|9055.1|143
1606455900000|2020-11-27 05:45:00|9057.5|9055.1|9056.7|9054.3|9057.6|9055.6|9056.6|9054.2|97
1606456200000|2020-11-27 05:50:00|9056.8|9054.4|9056.7|9054.3|9056.9|9054.5|9056.6|9054.2|79
1606456500000|2020-11-27 05:55:00|9056.6|9054.2|9057.5|9055.1|9057.6|9055.2|9056.4|9054|109
1606456800000|2020-11-27 06:00:00|9057.4|9055|9058.1|9055.7|9058.4|9056.2|9056.7|9054.3|157
1606457100000|2020-11-27 06:05:00|9058|9055.6|9057.5|9055.1|9058.1|9055.7|9057.4|9055|110
1606457400000|2020-11-27 06:10:00|9057.6|9055.2|9057.7|9055.3|9057.9|9055.5|9057|9054.6|122
1606457700000|2020-11-27 06:15:00|9057.6|9055.2|9057.2|9054.8|9057.6|9055.6|9056.3|9054.1|135
1606458000000|2020-11-27 06:20:00|9057.3|9054.9|9057.5|9055.1|9058.2|9055.8|9056.7|9054.4|128
1606458300000|2020-11-27 06:25:00|9057.6|9055.2|9059.5|9058|9060|9058.1|9057.6|9055.2|195
1606458600000|2020-11-27 06:30:00|9060|9057.6|9059.2|9056.8|9060.4|9058|9058.5|9056.6|160
1606458900000|2020-11-27 06:35:00|9059.1|9056.7|9057.3|9054.9|9059.2|9057.2|9056.8|9054.7|107
1606459200000|2020-11-27 06:40:00|9057.2|9054.8|9057.6|9055.2|9058.3|9056|9056.7|9054.3|130
1606459500000|2020-11-27 06:45:00|9057.5|9055.1|9058.6|9056.2|9058.7|9056.7|9057.5|9055.1|132
1606459800000|2020-11-27 06:50:00|9058.7|9056.3|9059.7|9057.3|9059.7|9057.3|9058|9055.8|161
1606460100000|2020-11-27 06:55:00|9059.6|9057.2|9061.4|9059|9061.7|9059.5|9059.2|9057.1|132
1606460400000|2020-11-27 07:00:00|9061.1|9058.7|9061.4|9059.9|9061.9|9059.9|9059.8|9057.7|280
1606460700000|2020-11-27 07:05:00|9061.3|9059.8|9060.4|9058|9061.5|9059.8|9058.1|9056.3|305
1606461000000|2020-11-27 07:10:00|9060.3|9057.9|9059|9057.5|9060.9|9058.8|9058.8|9056.8|258
1606461300000|2020-11-27 07:15:00|9058.9|9057.4|9059.4|9057.9|9059.9|9058|9058.1|9056.3|260
1606461600000|2020-11-27 07:20:00|9059.5|9058|9060.5|9059|9061.4|9059.5|9059|9057.4|254
1606461900000|2020-11-27 07:25:00|9060.4|9058.9|9065.1|9062.7|9065.4|9063.4|9060.4|9058.7|316
1606462200000|2020-11-27 07:30:00|9065|9062.6|9066.6|9064.2|9066.7|9064.7|9063.7|9061.8|267
1606462500000|2020-11-27 07:35:00|9066.7|9064.3|9066.2|9064.7|9068.6|9066.7|9066|9064.1|267
1606462800000|2020-11-27 07:40:00|9066.8|9064.4|9065.5|9063.1|9068.3|9066.3|9064.7|9062.6|249
1606463100000|2020-11-27 07:45:00|9065.4|9063|9066.5|9065|9067.9|9066.2|9065.4|9063|231
1606463400000|2020-11-27 07:50:00|9066.4|9064.9|9064.1|9061.7|9067|9065|9063.5|9061.6|309
1606463700000|2020-11-27 07:55:00|9064.3|9061.9|9063.4|9061|9065.8|9064.1|9062.9|9060.9|352
1606464000000|2020-11-27 08:00:00|9063.5|9061.1|9062.1|9059.7|9063.6|9061.5|9060.2|9058.2|432
1606464300000|2020-11-27 08:05:00|9062.2|9059.8|9061|9058.6|9063.1|9061.2|9058.7|9056.7|354
1606464600000|2020-11-27 08:10:00|9060.9|9058.5|9061.5|9060|9064.7|9062.3|9059.4|9057.5|395
1606464900000|2020-11-27 08:15:00|9061.8|9060.3|9065.9|9064.4|9066.5|9064.5|9061.8|9060|401
1606465200000|2020-11-27 08:20:00|9065.8|9064.3|9065.5|9064|9067.2|9065.2|9064.2|9061.8|405
1606465500000|2020-11-27 08:25:00|9065.4|9063.9|9065.8|9063.4|9067.8|9065.9|9063.7|9061.7|412
1606465800000|2020-11-27 08:30:00|9065.7|9063.3|9067.9|9065.5|9069.1|9067|9064.4|9062.4|469
1606466100000|2020-11-27 08:35:00|9067.8|9065.4|9066.8|9064.4|9068.1|9066.2|9064.2|9062.4|401
1606466400000|2020-11-27 08:40:00|9066.9|9064.5|9065.7|9063.3|9067.3|9065|9064.4|9062.4|257
1606466700000|2020-11-27 08:45:00|9065.8|9063.4|9066.7|9065.2|9068.4|9066.1|9064.8|9062.5|352
1606467000000|2020-11-27 08:50:00|9066.4|9064.9|9066.5|9064.1|9067.8|9065.8|9063.1|9061.2|319
1606467300000|2020-11-27 08:55:00|9066.4|9064|9064.9|9063.4|9069|9067.1|9064.8|9063|476
1606467600000|2020-11-27 09:00:00|9064.8|9063.3|9069.8|9067.4|9070.8|9068.7|9064.7|9063|559
1606467900000|2020-11-27 09:05:00|9070.2|9067.8|9071.4|9069|9071.6|9069.5|9069.7|9067.6|339
1606468200000|2020-11-27 09:10:00|9071.2|9068.8|9071.6|9070.1|9072.9|9071|9070.4|9068.4|278
1606468500000|2020-11-27 09:15:00|9071.4|9069.9|9070.6|9069.1|9071.6|9070|9069.1|9067.3|370
1606468800000|2020-11-27 09:20:00|9070.7|9069.2|9072.5|9070.1|9072.9|9071.1|9070.4|9068.5|283
1606469100000|2020-11-27 09:25:00|9072.6|9070.2|9075|9073.5|9077.1|9075|9071.4|9069.9|328
1606469400000|2020-11-27 09:30:00|9075.6|9073.2|9075.7|9074.2|9078.3|9076.1|9073.8|9071.6|557
1606469700000|2020-11-27 09:35:00|9076.3|9073.9|9074.9|9073.4|9076.6|9074.8|9073.5|9071.6|456
1606470000000|2020-11-27 09:40:00|9074.8|9073.3|9074.9|9073.4|9076.5|9075|9073.6|9071.7|372
1606470300000|2020-11-27 09:45:00|9074.8|9073.3|9074.1|9071.7|9075.4|9073.6|9070.5|9068.5|417
1606470600000|2020-11-27 09:50:00|9074.2|9071.8|9070|9067.6|9076.3|9074.4|9069.6|9067.5|448
1606470900000|2020-11-27 09:55:00|9070.1|9067.7|9069|9066.6|9070.9|9069|9067.9|9066|297
1606471200000|2020-11-27 10:00:00|9069.1|9066.7|9069.7|9067.3|9070.2|9068.3|9068.3|9066.4|125
1606471500000|2020-11-27 10:05:00|9069.8|9067.4|9068.8|9066.4|9071.6|9069.5|9067.9|9065.9|277
1606471800000|2020-11-27 10:10:00|9068.9|9066.5|9065.7|9063.3|9068.9|9066.5|9064.6|9063|269
1606472100000|2020-11-27 10:15:00|9065.6|9063.2|9064.7|9063.2|9067.3|9065.4|9063.9|9061.6|380
1606472400000|2020-11-27 10:20:00|9064.5|9063|9067.2|9064.8|9068.1|9066.2|9064.2|9062.2|284
1606472700000|2020-11-27 10:25:00|9067.3|9064.9|9070.9|9068.5|9071.4|9069.4|9066.7|9064.8|475
1606473000000|2020-11-27 10:30:00|9070.8|9068.4|9068|9065.6|9070.9|9068.8|9067.3|9065.3|338
1606473300000|2020-11-27 10:35:00|9068.1|9065.7|9066.9|9064.5|9068.5|9066.6|9065.8|9063.8|471
1606473600000|2020-11-27 10:40:00|9067.1|9064.7|9066.7|9064.3|9067.7|9066|9065.2|9063.4|358
1606473900000|2020-11-27 10:45:00|9066.8|9064.4|9067|9065.5|9067.8|9065.9|9064.8|9062.9|328
1606474200000|2020-11-27 10:50:00|9067.4|9065|9069.2|9066.8|9070.1|9068.3|9066.6|9064.8|393
1606474500000|2020-11-27 10:55:00|9069.3|9066.9|9071|9068.6|9072.5|9070.7|9068.6|9066.6|420
1606474800000|2020-11-27 11:00:00|9071.1|9069.6|9072.3|9069.9|9072.7|9070.8|9067.6|9065.7|402
1606475100000|2020-11-27 11:05:00|9072.2|9069.8|9068.5|9067|9072.7|9070.8|9067.9|9066.4|277
1606475400000|2020-11-27 11:10:00|9069.1|9066.7|9067.9|9066.4|9069.4|9067.6|9067.6|9066|320
1606475700000|2020-11-27 11:15:00|9068|9066.5|9070.6|9068.2|9071.7|9069.9|9067.4|9065.6|346
1606476000000|2020-11-27 11:20:00|9070.7|9068.3|9072.8|9071.3|9073.7|9071.7|9069.5|9067.9|334
1606476300000|2020-11-27 11:25:00|9072.7|9071.2|9075.2|9073.7|9075.9|9073.9|9072.3|9070.6|387
1606476600000|2020-11-27 11:30:00|9075.1|9073.6|9078.3|9076.8|9079.1|9077.1|9075|9073|304
1606476900000|2020-11-27 11:35:00|9078.4|9076.9|9078.5|9077|9078.9|9077.1|9076.4|9074.7|273
1606477200000|2020-11-27 11:40:00|9078.4|9076.9|9077.6|9075.2|9079.7|9077.3|9076.5|9074.4|277
1606477500000|2020-11-27 11:45:00|9077.7|9075.3|9077.7|9075.3|9078.5|9076.6|9075.7|9073.8|447
1606477800000|2020-11-27 11:50:00|9077.5|9075.1|9078.1|9076.6|9078.7|9076.8|9075.4|9073.7|275
1606478100000|2020-11-27 11:55:00|9078.6|9076.2|9077.1|9075.6|9080.6|9078.5|9076|9073.9|413
1606478400000|2020-11-27 12:00:00|9077.2|9075.7|9074.7|9073.2|9077.9|9076|9074.7|9073|286
1606478700000|2020-11-27 12:05:00|9074.6|9073.1|9079.1|9076.7|9079.2|9077.2|9074.6|9072.7|314
1606479000000|2020-11-27 12:10:00|9078.6|9077.1|9078.7|9077.2|9080.3|9078.2|9076.8|9074.8|441
1606479300000|2020-11-27 12:15:00|9078.8|9077.3|9081.5|9079.1|9082.3|9080.3|9078.3|9076.3|369
1606479600000|2020-11-27 12:20:00|9081.4|9079|9081.8|9079.4|9084.1|9081.8|9079.8|9078|379
1606479900000|2020-11-27 12:25:00|9081.6|9079.2|9080|9078.5|9083.2|9081.3|9079.9|9078|445
1606480200000|2020-11-27 12:30:00|9079.9|9078.4|9078.5|9077|9081.5|9079.5|9078.4|9076.4|352
1606480500000|2020-11-27 12:35:00|9078.4|9076.9|9078.6|9077.1|9079.4|9077.7|9077.2|9075.6|322
1606480800000|2020-11-27 12:40:00|9078.7|9077.2|9077.5|9075.1|9080.8|9079.1|9076.4|9074.3|333
1606481100000|2020-11-27 12:45:00|9077.4|9075|9077.5|9076|9079.1|9077.2|9075.3|9073.5|318
1606481400000|2020-11-27 12:50:00|9077.3|9075.8|9077|9075.5|9078.2|9076.2|9075.5|9073.7|339
1606481700000|2020-11-27 12:55:00|9077.1|9075.6|9078.3|9075.9|9080.1|9078.4|9076.9|9075.4|271
1606482000000|2020-11-27 13:00:00|9078.2|9075.8|9077.2|9075.7|9079|9077.1|9076.6|9074.7|426
1606482300000|2020-11-27 13:05:00|9077.3|9075.8|9075.6|9073.2|9078.1|9076.2|9074.5|9072.5|366
1606482600000|2020-11-27 13:10:00|9075.7|9073.3|9081.4|9079|9081.5|9079.1|9075.3|9073.3|445
1606482900000|2020-11-27 13:15:00|9081|9079.5|9077.9|9076.4|9082.1|9080.2|9076.7|9074.6|397
1606483200000|2020-11-27 13:20:00|9078.3|9075.9|9076.4|9074|9080.7|9078.9|9075.9|9073.9|409
1606483500000|2020-11-27 13:25:00|9075.9|9074.4|9075.5|9073.1|9077.3|9075.2|9074|9072|442
1606483800000|2020-11-27 13:30:00|9075.6|9073.2|9073.8|9071.4|9077.6|9075.5|9072.1|9070.5|586
1606484100000|2020-11-27 13:35:00|9073.7|9071.3|9070.3|9068.8|9074.4|9072.6|9068.8|9066.5|384
1606484400000|2020-11-27 13:40:00|9070.2|9068.7|9073.5|9071.1|9074.1|9071.9|9069.2|9067.4|369
1606484700000|2020-11-27 13:45:00|9073.3|9070.9|9070.5|9068.1|9073.3|9070.9|9069.5|9067.1|331
1606485000000|2020-11-27 13:50:00|9070.4|9068|9070.1|9067.7|9071.6|9069.3|9069.4|9067.1|376
1606485300000|2020-11-27 13:55:00|9070.2|9067.8|9068.3|9065.9|9071.6|9069.3|9066.9|9064.5|511
1606485600000|2020-11-27 14:00:00|9068.2|9065.8|9070.6|9068.2|9071.2|9069.1|9066.2|9064.2|481
1606485900000|2020-11-27 14:05:00|9069.8|9068.3|9070.4|9068|9071|9069.2|9068.8|9066.8|492
1606486200000|2020-11-27 14:10:00|9070.5|9068.1|9069.5|9067.1|9071.1|9069.1|9067.7|9065.7|452
1606486500000|2020-11-27 14:15:00|9069.6|9067.2|9069.7|9067.3|9073|9071.1|9069|9067.1|444
1606486800000|2020-11-27 14:20:00|9069.8|9067.4|9068.3|9065.9|9070.3|9068.3|9067.8|9065.7|441
1606487100000|2020-11-27 14:25:00|9068.1|9066.6|9066.6|9065.1|9069|9066.8|9065.9|9064.1|372
1606487400000|2020-11-27 14:30:00|9066.4|9064.9|9064.6|9062.2|9067.4|9065.6|9063|9061.5|563
1606487700000|2020-11-27 14:35:00|9064.7|9062.3|9057.6|9055.2|9064.8|9062.9|9056.8|9055|540
1606488000000|2020-11-27 14:40:00|9057.5|9055.1|9060.5|9059|9062.2|9060.3|9056.5|9054.8|473
1606488300000|2020-11-27 14:45:00|9060.4|9058.9|9063.7|9062.2|9064.1|9062.3|9058.6|9056.7|487
1606488600000|2020-11-27 14:50:00|9063.6|9062.1|9060.9|9058.5|9065.7|9064.2|9060.1|9058.4|467
1606488900000|2020-11-27 14:55:00|9060.8|9058.4|9059.4|9057.9|9060.9|9059|9058|9055.9|501
1606489200000|2020-11-27 15:00:00|9059.1|9057.6|9060.8|9058.4|9060.8|9058.5|9056.2|9054.3|526
1606489500000|2020-11-27 15:05:00|9060.7|9058.3|9060.9|9059.4|9064.2|9062.4|9058.1|9056|496
1606489800000|2020-11-27 15:10:00|9061.4|9059|9059.1|9056.7|9063.1|9061.1|9057.7|9055.5|460
1606490100000|2020-11-27 15:15:00|9059.2|9056.8|9057.5|9055.1|9061.7|9059.5|9056.8|9054.9|422
1606490400000|2020-11-27 15:20:00|9058|9056|9057.1|9055.6|9058.7|9056.7|9054.9|9053|455
1606490700000|2020-11-27 15:25:00|9057.3|9055.8|9058.3|9055.9|9058.6|9056.8|9053.7|9051.7|479
1606491000000|2020-11-27 15:30:00|9057.6|9056.1|9053.5|9051.1|9058.3|9056.1|9052.4|9050.5|394
1606491300000|2020-11-27 15:35:00|9053.1|9051.6|9054.5|9053|9055|9053.1|9052.2|9049.8|368
1606491600000|2020-11-27 15:40:00|9054.4|9052.9|9052.9|9051.4|9056.2|9054.3|9051.7|9049.6|518
1606491900000|2020-11-27 15:45:00|9052.8|9051.3|9052.1|9050.6|9053.4|9051.5|9050.7|9048.6|450
1606492200000|2020-11-27 15:50:00|9052.2|9050.7|9049.2|9047.7|9052.7|9050.7|9049|9047.1|415
1606492500000|2020-11-27 15:55:00|9049.4|9047.9|9051|9049.5|9051.4|9049.7|9047.5|9046|600
1606492800000|2020-11-27 16:00:00|9050.9|9049.4|9047.7|9046.2|9052.1|9050.6|9045.6|9043.8|576
1606493100000|2020-11-27 16:05:00|9048.1|9045.7|9047.1|9044.7|9048.5|9046.5|9045.9|9043.6|392
1606493400000|2020-11-27 16:10:00|9047|9044.6|9048|9046.5|9048.7|9046.6|9045.8|9043.8|313
1606493700000|2020-11-27 16:15:00|9047.8|9046.3|9046.7|9044.3|9048.9|9047.3|9045.9|9044.2|387
1606494000000|2020-11-27 16:20:00|9046.8|9044.4|9045.4|9043.9|9047.1|9045.4|9044.9|9043|304
1606494300000|2020-11-27 16:25:00|9045.3|9043.8|9045.9|9044.4|9047|9045.3|9043.6|9041.9|445
1606494600000|2020-11-27 16:30:00|9046|9044.5|9043.5|9041.1|9047.2|9045.6|9043|9041.1|479
1606494900000|2020-11-27 16:35:00|9043.4|9041|9044.9|9043.4|9046.3|9044.2|9041.3|9039.3|518
1606495200000|2020-11-27 16:40:00|9045|9043.5|9046|9044.5|9047|9045.3|9043.9|9042|483
1606495500000|2020-11-27 16:45:00|9046.1|9044.6|9048.5|9046.1|9048.7|9046.8|9045.5|9044|464
1606495800000|2020-11-27 16:50:00|9048.4|9046|9050.5|9048.1|9051.8|9050|9046.4|9044.5|479
1606496100000|2020-11-27 16:55:00|9050|9048.5|9051.3|9049.8|9052.2|9050.3|9047.9|9045.9|379
1606496400000|2020-11-27 17:00:00|9051.2|9049.7|9048.5|9047|9052.5|9050.6|9048.5|9046.7|336
1606496700000|2020-11-27 17:05:00|9048.1|9046.6|9048.8|9047.3|9050.3|9048.8|9048.1|9046.1|256
1606497000000|2020-11-27 17:10:00|9049.3|9046.9|9049.7|9048.2|9050.5|9048.6|9047.4|9045.4|245
1606497300000|2020-11-27 17:15:00|9050.1|9047.7|9051.6|9049.2|9051.9|9049.9|9049.5|9047.4|242
1606497600000|2020-11-27 17:20:00|9051.7|9049.3|9051.5|9049.1|9052.6|9050.6|9050.6|9048.8|255
1606497900000|2020-11-27 17:25:00|9051.6|9049.2|9051.6|9050.1|9052.7|9050.7|9050.5|9048.5|303
1606498200000|2020-11-27 17:30:00|9051.5|9050|9053.1|9051.6|9054.3|9052.7|9051.5|9050|315
1606498500000|2020-11-27 17:35:00|9053|9051.5|9054.4|9052|9055.1|9053.2|9052.9|9051|275
1606498800000|2020-11-27 17:40:00|9054.3|9051.9|9054.2|9051.8|9054.4|9052.5|9052.5|9050.8|308
1606499100000|2020-11-27 17:45:00|9054.1|9051.7|9050.1|9048.6|9054.1|9051.7|9049.6|9047.7|270
1606499400000|2020-11-27 17:50:00|9050.2|9048.7|9050.3|9048.8|9050.8|9049|9049.7|9047.6|194
1606499700000|2020-11-27 17:55:00|9050.4|9048.9|9051.4|9049|9052.3|9050.4|9050.3|9048.3|271
1606500000000|2020-11-27 18:00:00|9051.2|9048.8|9052.4|9050.9|9052.9|9050.9|9050.9|9048.7|180
1606500300000|2020-11-27 18:05:00|9052.5|9051|9054.3|9051.9|9054.3|9052.1|9052|9050.4|166
1606500600000|2020-11-27 18:10:00|9054.4|9052|9056.8|9054.4|9056.8|9054.7|9053.7|9051.8|262
1606500900000|2020-11-27 18:15:00|9057|9054.6|9056.7|9054.3|9057.2|9054.8|9056.5|9054.1|227
1606501200000|2020-11-27 18:20:00|9056.8|9054.4|9054|9051.6|9057|9054.6|9052.5|9047.7|315
1606501500000|2020-11-27 18:25:00|9053.7|9051.3|9051.9|9047.4|9054.5|9051.8|9051.7|9046.7|928
1606501800000|2020-11-27 18:30:00|9051.8|9047.6|9053.9|9050.9|9054.4|9051.5|9050.9|9046.5|626
1606502100000|2020-11-27 18:35:00|9054|9050.8|9053.1|9049.3|9054.6|9051.4|9052.6|9048|871
1606502400000|2020-11-27 18:40:00|9053.2|9049.4|9051.7|9047.7|9053.6|9049.4|9050.2|9045.6|615
1606502700000|2020-11-27 18:45:00|9051.8|9048.5|9052.2|9049.8|9054.8|9050.1|9050.8|9047.5|504
1606503000000|2020-11-27 18:50:00|9052.3|9049.9|9051.3|9047.6|9053|9050|9050.3|9046.4|397
1606503300000|2020-11-27 18:55:00|9050.6|9048.2|9050.2|9047.8|9052.6|9048.7|9047|9043.7|482
1606503600000|2020-11-27 19:00:00|9050.3|9047.9|9050.2|9047.8|9053.4|9048.4|9049.9|9047.5|317
1606503900000|2020-11-27 19:05:00|9050.1|9047.7|9050.3|9047.9|9050.9|9048.5|9050|9047.6|153
1606504200000|2020-11-27 19:10:00|9050.4|9048|9049.4|9047|9050.9|9048.5|9049.2|9045.7|338
1606504500000|2020-11-27 19:15:00|9049.7|9047.3|9048.8|9046.4|9049.9|9047.3|9048.4|9044.6|351
1606504800000|2020-11-27 19:20:00|9049|9046.6|9048.4|9046|9049.3|9046.9|9048.2|9045.8|180
1606505100000|2020-11-27 19:25:00|9048.5|9046.1|9047.9|9045.5|9048.7|9046.3|9046.8|9044.4|302
1606505400000|2020-11-27 19:30:00|9047.8|9045.4|9047.1|9044.7|9048.5|9046|9046.5|9043.5|274
1606505700000|2020-11-27 19:35:00|9046.9|9044.5|9047.4|9045|9052.9|9047.9|9046.8|9044|214
1606506000000|2020-11-27 19:40:00|9047.3|9044.9|9048.2|9045.8|9052.6|9047.6|9047.2|9044.8|251
1606506300000|2020-11-27 19:45:00|9048.1|9045.7|9048.2|9045.8|9050|9046.8|9045.8|9040.8|221
1606506600000|2020-11-27 19:50:00|9048.3|9045.9|9048.4|9046|9049.2|9046.1|9048|9044.9|152
1606506900000|2020-11-27 19:55:00|9048.5|9046.1|9048.4|9046|9049.9|9046.3|9048|9044.5|233
1606507200000|2020-11-27 20:00:00|9048.5|9046.1|9049.2|9045.2|9049.3|9046.4|9042.8|9037.8|200
1606507500000|2020-11-27 20:05:00|9048.2|9045.8|9047.2|9044.8|9050.7|9045.9|9047|9044.6|185
1606507800000|2020-11-27 20:10:00|9047.5|9045.1|9048.6|9046.2|9064.3|9059.3|9047.1|9044.3|329
1606508100000|2020-11-27 20:15:00|9048.5|9046.1|9047.7|9045.3|9064.3|9059.3|9047.6|9043.7|182
1606508400000|2020-11-27 20:20:00|9047.9|9045.5|9048.1|9045.7|9049.7|9045.8|9047.7|9044.5|109
1606508700000|2020-11-27 20:25:00|9047.9|9045.5|9047.9|9045.5|9049.4|9046.5|9047.5|9043.7|202
1606509000000|2020-11-27 20:30:00|9048.1|9045.7|9048|9045.6|9048.9|9045.8|9047.8|9044.7|75
1606509300000|2020-11-27 20:35:00|9047.9|9045.5|9048|9045.6|9048.3|9045.9|9047.7|9045.3|126
1606509600000|2020-11-27 20:40:00|9048.1|9045.7|9047.8|9045.4|9048.6|9046.2|9047.7|9045.3|150
1606509900000|2020-11-27 20:45:00|9048|9045.6|9047.8|9045.4|9049.8|9045.9|9047.2|9044.3|140
1606510200000|2020-11-27 20:50:00|9047.7|9045.3|9047.5|9045.1|9048|9045.6|9047.2|9044.8|90
1606510500000|2020-11-27 20:55:00|9047.4|9045|9047.7|9045.3|9047.9|9045.5|9047.1|9044.7|131
1606510800000|2020-11-27 21:00:00|9047.8|9045.4|9047.9|9045.5|9052.6|9049.8|9047.5|9044.9|656
1606511100000|2020-11-27 21:05:00|9048|9045.6|9046.9|9044.5|9048.5|9045.8|9046.6|9043.1|200
1606511400000|2020-11-27 21:10:00|9047|9044.6|9048.5|9046.1|9050.8|9046.6|9046.9|9043.1|274
1606511700000|2020-11-27 21:15:00|9048.4|9046|9048|9045.6|9050.4|9047|9047.3|9044.9|289
1606512000000|2020-11-27 21:20:00|9047.9|9045.5|9048|9045.6|9048.2|9045.8|9047.6|9045.2|114
1606512300000|2020-11-27 21:25:00|9047.8|9045.4|9047.6|9045.2|9049.2|9045.9|9047.4|9044.2|143
1606512600000|2020-11-27 21:30:00|9047.4|9045|9047.9|9045.5|9048.2|9045.8|9046.9|9044.5|145
1606512900000|2020-11-27 21:35:00|9047.8|9045.4|9048|9045.6|9049.6|9046.1|9047.5|9044.6|101
1606513200000|2020-11-27 21:40:00|9047.9|9045.5|9047.9|9045.5|9048.6|9046.2|9047.6|9045.2|119
1606513500000|2020-11-27 21:45:00|9048|9045.6|9047.9|9045.5|9049.1|9046|9047.5|9044.7|114
1606513800000|2020-11-27 21:50:00|9048|9045.6|9051.2|9046.2|9058.8|9053.8|9048|9043.8|188
1606514100000|2020-11-27 21:55:00|9053.1|9048.1|9047.4|9042.4|9058.5|9053.5|9046.6|9042|110
1606683600000|2020-11-29 21:00:00|9050.6|9039.6|9050.6|9039.6|9055|9044|9049.8|9038.8|22
1606683900000|2020-11-29 21:05:00|9050.1|9039.1|9050.6|9039.6|9055.2|9044.2|9050.1|9039.1|23
1606684200000|2020-11-29 21:10:00|9053.8|9042.8|9050.6|9039.6|9054.3|9043.3|9050.6|9039.6|7
1606684500000|2020-11-29 21:15:00|9054.3|9043.3|9050.6|9039.6|9054.3|9043.3|9050.6|9039.6|11
1606684800000|2020-11-29 21:20:00|9054.3|9043.3|9053.8|9042.8|9054.3|9043.3|9050.6|9039.6|8
1606685100000|2020-11-29 21:25:00|9050.6|9039.6|9050.6|9039.6|9050.6|9039.6|9050|9039|8
1606685400000|2020-11-29 21:30:00|9054.3|9043.3|9047.3|9036.3|9054.3|9043.3|9046.8|9035.8|4
1606685700000|2020-11-29 21:35:00|9050.6|9039.6|9049.6|9038.6|9050.6|9039.7|9046.7|9035.7|11
1606686000000|2020-11-29 21:40:00|9046.3|9035.3|9049.6|9038.6|9049.6|9038.6|9046.3|9035.3|3
1606686300000|2020-11-29 21:45:00|9046.3|9035.3|9046.8|9036|9049.7|9039.6|9046.3|9035.3|23
1606686600000|2020-11-29 21:50:00|9049.7|9038.7|9046.8|9036|9049.7|9038.7|9046.5|9035.5|12
1606686900000|2020-11-29 21:55:00|9046.4|9035.9|9049.9|9038.9|9050.2|9039.2|9046.4|9035.4|6
1606687200000|2020-11-29 22:00:00|9049.7|9038.7|9045.4|9034.4|9049.7|9040.7|9044.5|9033.5|31
1606687500000|2020-11-29 22:05:00|9047.1|9036.1|9047.8|9037.8|9050|9040.7|9044|9033.5|109
1606687800000|2020-11-29 22:10:00|9045.3|9040.3|9045.7|9040.7|9048.4|9043.4|9040.8|9035.8|187
1606688100000|2020-11-29 22:15:00|9045.6|9040.6|9046.9|9041.9|9048.4|9043.4|9044.6|9039.6|138
1606688400000|2020-11-29 22:20:00|9045.5|9040.5|9048.2|9043.2|9048.3|9043.3|9044.4|9039.4|87
1606688700000|2020-11-29 22:25:00|9048.3|9043.3|9047.8|9042.8|9048.6|9043.6|9046.5|9041.5|105
1606689000000|2020-11-29 22:30:00|9046.9|9041.9|9046|9041|9048.5|9043.5|9045.7|9040.7|344
1606689300000|2020-11-29 22:35:00|9046.3|9041.3|9045.9|9040.9|9046.9|9041.9|9045.8|9040.8|278
1606689600000|2020-11-29 22:40:00|9046.2|9041.2|9046.1|9041.1|9047.5|9042.5|9044.5|9039.5|197
1606689900000|2020-11-29 22:45:00|9046|9041|9045.8|9040.8|9048|9043|9044.8|9039.8|277
1606690200000|2020-11-29 22:50:00|9046.4|9041.4|9043.8|9038.8|9046.4|9041.4|9043.7|9038.7|213
1606690500000|2020-11-29 22:55:00|9044|9039|9045.9|9040.9|9046.8|9041.8|9043.2|9038.2|224
1606690800000|2020-11-29 23:00:00|9046.8|9041.8|9048.2|9045.8|9048.4|9046|9044|9039.6|411
1606691100000|2020-11-29 23:05:00|9048.1|9045.7|9046.5|9044.1|9048.3|9045.9|9046.2|9043.8|206
1606691400000|2020-11-29 23:10:00|9046.4|9044|9047.3|9044.9|9048.1|9045.7|9046.3|9043.9|154
1606691700000|2020-11-29 23:15:00|9047.1|9044.7|9046.4|9044|9047.3|9044.9|9045.4|9043|124
1606692000000|2020-11-29 23:20:00|9046.3|9043.9|9044.8|9042.4|9047.1|9044.7|9044.8|9042.4|190
1606692300000|2020-11-29 23:25:00|9044.9|9042.5|9045.7|9043.3|9046.4|9044|9044.5|9042.1|145
1606692600000|2020-11-29 23:30:00|9045.6|9043.2|9045.1|9042.7|9046.6|9044.2|9044.9|9042.5|175
1606692900000|2020-11-29 23:35:00|9045|9042.6|9042.9|9040.5|9045.8|9043.4|9042.7|9040.3|176
1606693200000|2020-11-29 23:40:00|9042.8|9040.4|9041.8|9039.4|9043.9|9041.5|9041.7|9039.3|170
1606693500000|2020-11-29 23:45:00|9041.9|9039.5|9044.2|9041.8|9044.3|9041.9|9041.9|9039.5|141
1606693800000|2020-11-29 23:50:00|9044.1|9041.7|9044.8|9042.4|9045.2|9042.8|9044|9041.6|155
1606694100000|2020-11-29 23:55:00|9044.7|9042.3|9043.2|9040.8|9044.8|9042.4|9043|9040.6|136
1606694400000|2020-11-30 00:00:00|9043.3|9040.9|9044.5|9042.1|9045.6|9043.6|9043.1|9040.7|240
1606694700000|2020-11-30 00:05:00|9044.4|9042|9043.3|9040.9|9044.9|9042.5|9043|9040.9|167
1606695000000|2020-11-30 00:10:00|9043.6|9041.2|9044.3|9041.9|9045|9042.6|9043.6|9041.2|172
1606695300000|2020-11-30 00:15:00|9044.2|9041.8|9044.3|9041.9|9044.8|9042.4|9044|9041.6|143
1606695600000|2020-11-30 00:20:00|9044.4|9042|9045.9|9043.5|9046.2|9043.8|9044.3|9041.9|156
1606695900000|2020-11-30 00:25:00|9045.8|9043.4|9046.5|9044.1|9046.9|9044.5|9045.6|9043.2|128
1606696200000|2020-11-30 00:30:00|9046.4|9044|9044.8|9042.4|9046.8|9044.4|9044.6|9042.2|157
1606696500000|2020-11-30 00:35:00|9044.9|9042.5|9044.9|9042.5|9045.1|9042.7|9044.1|9041.7|115
1606696800000|2020-11-30 00:40:00|9044.8|9042.4|9045.1|9042.7|9045.3|9042.9|9044.8|9042.4|62
1606697100000|2020-11-30 00:45:00|9045|9042.6|9042.8|9040.4|9045.1|9042.7|9042.4|9040|150
1606697400000|2020-11-30 00:50:00|9042.7|9040.3|9038.1|9035.7|9042.8|9040.4|9038|9035.6|267
1606697700000|2020-11-30 00:55:00|9038.2|9035.8|9037.5|9035.1|9038.6|9036.5|9037.3|9034.9|254
1606698000000|2020-11-30 01:00:00|9037.6|9035.2|9036.5|9034.1|9037.8|9035.4|9036.2|9033.8|222
1606698300000|2020-11-30 01:05:00|9036.6|9034.2|9037.8|9035.4|9038|9035.6|9036.4|9034|236
1606698600000|2020-11-30 01:10:00|9037.7|9035.3|9037.7|9035.3|9038.3|9035.9|9036.8|9034.4|198
1606698900000|2020-11-30 01:15:00|9037.6|9035.2|9039.1|9036.7|9039.4|9037|9036.9|9034.9|139
1606699200000|2020-11-30 01:20:00|9039.3|9036.9|9039.4|9037|9039.7|9037.3|9038.7|9036.3|168
1606699500000|2020-11-30 01:25:00|9039.5|9037.1|9039.2|9036.8|9040.3|9037.9|9038.5|9036.7|133
1606699800000|2020-11-30 01:30:00|9039.3|9036.9|9037.7|9035.3|9040.1|9037.7|9037.3|9034.9|186
1606700100000|2020-11-30 01:35:00|9037.6|9035.2|9038.4|9036|9038.6|9036.4|9037.3|9034.9|163
1606700400000|2020-11-30 01:40:00|9038.5|9036.1|9039.3|9036.9|9039.6|9037.2|9038.1|9036|154
1606700700000|2020-11-30 01:45:00|9039.4|9037|9038.5|9036.1|9039.8|9037.4|9038|9035.9|113
1606701000000|2020-11-30 01:50:00|9038.6|9036.2|9038.4|9036|9039.2|9037|9037|9034.6|165
1606701300000|2020-11-30 01:55:00|9038.5|9036.1|9036.7|9034.3|9038.7|9036.3|9036.4|9034.3|147
1606701600000|2020-11-30 02:00:00|9036.8|9034.4|9037.7|9035.3|9038|9036.1|9036.4|9034.3|139
1606701900000|2020-11-30 02:05:00|9037.6|9035.2|9037.7|9036.2|9038.1|9036.3|9037.1|9035.1|98
1606702200000|2020-11-30 02:10:00|9037.8|9036.3|9037.6|9035.2|9038.2|9036.3|9037.2|9035|116
1606702500000|2020-11-30 02:15:00|9037.7|9035.3|9037.8|9035.4|9038.5|9036.4|9037.4|9035|203
1606702800000|2020-11-30 02:20:00|9037.9|9035.5|9035.7|9033.3|9037.9|9035.5|9035.7|9033.3|106
1606703100000|2020-11-30 02:25:00|9035.8|9033.4|9035.4|9033|9036.1|9033.9|9035.2|9032.8|107
1606703400000|2020-11-30 02:30:00|9035.5|9033.1|9036.3|9033.9|9036.8|9034.4|9034.9|9032.9|217
1606703700000|2020-11-30 02:35:00|9036.2|9033.8|9036.8|9034.4|9037.1|9034.9|9035.1|9032.9|162
1606704000000|2020-11-30 02:40:00|9036.9|9034.5|9035.4|9033|9036.9|9034.5|9034.8|9032.9|143
1606704300000|2020-11-30 02:45:00|9035.5|9033.1|9037.2|9034.8|9037.3|9035.3|9035.4|9033|171
1606704600000|2020-11-30 02:50:00|9037.3|9034.9|9037.9|9035.5|9038.1|9036.1|9036.3|9034.3|219
1606704900000|2020-11-30 02:55:00|9037.8|9035.4|9037.9|9035.5|9038.3|9036.4|9035.4|9033.3|358
1606705200000|2020-11-30 03:00:00|9038|9035.6|9037|9034.6|9038.7|9036.7|9036.3|9034.4|237
1606705500000|2020-11-30 03:05:00|9036.9|9034.5|9035.4|9033|9037|9034.6|9034.8|9032.8|157
1606705800000|2020-11-30 03:10:00|9035.3|9032.9|9035.3|9032.9|9036.2|9034.2|9034.2|9032.3|189
1606706100000|2020-11-30 03:15:00|9035.6|9033.2|9034.7|9032.3|9035.6|9033.2|9033.5|9031.4|147
1606706400000|2020-11-30 03:20:00|9034.8|9032.4|9039.4|9037|9039.6|9037.2|9034.3|9032.3|245
1606706700000|2020-11-30 03:25:00|9039|9036.6|9040|9037.6|9040.2|9038.3|9038.6|9036.2|169
1606707000000|2020-11-30 03:30:00|9039.9|9037.5|9040.2|9037.8|9040.3|9038.2|9039.3|9037.2|116
1606707300000|2020-11-30 03:35:00|9040.3|9037.9|9040.3|9037.9|9040.5|9038.5|9039.5|9037.3|190
1606707600000|2020-11-30 03:40:00|9040.4|9038|9040.4|9038|9040.6|9038.7|9039.7|9037.8|103
1606707900000|2020-11-30 03:45:00|9040.3|9037.9|9040.4|9038.9|9040.8|9039.1|9039.8|9037.9|115
1606708200000|2020-11-30 03:50:00|9040.8|9038.4|9038.3|9035.9|9040.9|9039|9037.7|9035.6|119
1606708500000|2020-11-30 03:55:00|9038.2|9035.8|9038.4|9036|9038.5|9036.1|9038.2|9035.8|58
1606708800000|2020-11-30 04:00:00|9038.3|9035.9|9038.6|9037.1|9039.3|9037.3|9038|9035.9|83
1606709100000|2020-11-30 04:05:00|9038.7|9037.2|9039.6|9037.2|9040.3|9038.2|9038.6|9036.8|156
1606709400000|2020-11-30 04:10:00|9039.7|9037.3|9039.4|9037|9039.7|9037.4|9038.9|9036.8|88
1606709700000|2020-11-30 04:15:00|9039.3|9036.9|9039.3|9036.9|9039.8|9037.8|9039|9036.8|92
1606710000000|2020-11-30 04:20:00|9039.4|9037|9038.5|9036.1|9039.5|9037.1|9038.4|9036|107
1606710300000|2020-11-30 04:25:00|9038.4|9036|9038.4|9036|9038.7|9036.3|9038.3|9035.9|47
1606710600000|2020-11-30 04:30:00|9038.5|9036.1|9038.5|9036.1|9038.9|9036.5|9038.4|9036|110
1606710900000|2020-11-30 04:35:00|9038.6|9036.2|9037.8|9035.4|9038.6|9036.2|9037.3|9035.2|68
1606711200000|2020-11-30 04:40:00|9038.2|9035.8|9037.3|9034.9|9038.2|9035.8|9036.4|9034.2|116
1606711500000|2020-11-30 04:45:00|9037.4|9035|9036.1|9033.7|9037.4|9035.2|9036.1|9033.7|94
1606711800000|2020-11-30 04:50:00|9036.2|9033.8|9036|9033.6|9036.3|9033.9|9035.8|9033.4|137
1606712100000|2020-11-30 04:55:00|9036.1|9033.7|9037.6|9035.2|9037.7|9035.6|9035.9|9033.6|89
1606712400000|2020-11-30 05:00:00|9036.9|9035.4|9036|9033.6|9037.8|9035.9|9035.9|9033.5|121
1606712700000|2020-11-30 05:05:00|9035.8|9033.4|9034.7|9032.3|9035.9|9034|9034.1|9032.2|191
1606713000000|2020-11-30 05:10:00|9034.6|9032.2|9034.2|9031.8|9034.9|9033|9033.5|9031.3|142
1606713300000|2020-11-30 05:15:00|9034.3|9031.9|9034.2|9031.8|9034.4|9032|9033.8|9031.4|142
1606713600000|2020-11-30 05:20:00|9034.1|9031.7|9033.6|9031.2|9034.3|9031.9|9033.3|9031.1|110
1606713900000|2020-11-30 05:25:00|9033.7|9031.3|9031.9|9029.5|9033.7|9031.7|9031.6|9029.4|134
1606714200000|2020-11-30 05:30:00|9032|9029.6|9032|9029.6|9032.9|9031.2|9031.9|9029.5|181
1606714500000|2020-11-30 05:35:00|9032.1|9029.7|9031.2|9028.8|9032.1|9029.8|9030.9|9028.5|108
1606714800000|2020-11-30 05:40:00|9031.1|9029.6|9031|9028.6|9032|9029.7|9030.3|9028.2|132
1606715100000|2020-11-30 05:45:00|9031.1|9028.7|9030.8|9028.4|9031.8|9029.7|9030.4|9028.3|143
1606715400000|2020-11-30 05:50:00|9030.9|9028.5|9030.4|9028|9031.4|9029.4|9029.9|9027.7|107
1606715700000|2020-11-30 05:55:00|9030.3|9027.9|9031.1|9028.7|9031.2|9029.2|9029.6|9027.7|148
1606716000000|2020-11-30 06:00:00|9031|9028.6|9029.8|9028.3|9031.3|9028.9|9029.3|9027.1|201
1606716300000|2020-11-30 06:05:00|9029.7|9028.2|9028.7|9026.3|9030.4|9028.4|9028.4|9026|118
1606716600000|2020-11-30 06:10:00|9028.6|9026.2|9029.5|9027.1|9029.9|9028|9028.3|9026.1|154
1606716900000|2020-11-30 06:15:00|9029.6|9027.2|9030.3|9027.9|9031|9029|9029.2|9026.9|127
1606717200000|2020-11-30 06:20:00|9030.4|9028|9028.8|9026.4|9030.4|9028.2|9028.1|9026.2|153
1606717500000|2020-11-30 06:25:00|9028.6|9026.2|9029|9027.5|9030.1|9028.1|9028.1|9026.1|127
1606717800000|2020-11-30 06:30:00|9029.1|9027.6|9029.4|9027|9030.4|9028.5|9028.5|9026.4|181
1606718100000|2020-11-30 06:35:00|9029.3|9026.9|9029|9026.6|9030.1|9028.1|9028.5|9026.5|216
1606718400000|2020-11-30 06:40:00|9029.1|9026.7|9030.1|9028.6|9030.5|9029|9028.3|9026.3|162
1606718700000|2020-11-30 06:45:00|9030.4|9028.9|9029.5|9027.1|9031|9029.1|9028.4|9026.4|208
1606719000000|2020-11-30 06:50:00|9029.4|9027|9030.8|9029.3|9031.4|9029.4|9028.5|9026.5|199
1606719300000|2020-11-30 06:55:00|9030.3|9028.8|9033.6|9031.2|9033.7|9031.8|9030.1|9028.6|370
1606719600000|2020-11-30 07:00:00|9033.8|9031.4|9032.8|9030.4|9034.3|9032.5|9032|9030.3|310
1606719900000|2020-11-30 07:05:00|9032.9|9030.5|9033.2|9030.8|9035.5|9034|9032.6|9030.4|270
1606720200000|2020-11-30 07:10:00|9033.3|9030.9|9030.4|9028.9|9033.7|9031.7|9030.2|9028.3|334
1606720500000|2020-11-30 07:15:00|9030.3|9028.8|9029.3|9026.9|9031.9|9030.1|9028.6|9026.9|302
1606720800000|2020-11-30 07:20:00|9029.1|9027.6|9030.3|9027.9|9031.3|9029.5|9028.6|9027|336
1606721100000|2020-11-30 07:25:00|9030.4|9028|9028.7|9026.3|9032|9030.1|9028.1|9026.2|278
1606721400000|2020-11-30 07:30:00|9029|9026.6|9029.3|9027.8|9030.5|9028.4|9027.9|9025.9|269
1606721700000|2020-11-30 07:35:00|9029.2|9027.7|9029.1|9027.6|9030|9028.2|9027.7|9025.9|311
1606722000000|2020-11-30 07:40:00|9029.2|9027.7|9032.3|9030.8|9033|9031.1|9029.1|9027.6|358
1606722300000|2020-11-30 07:45:00|9032.5|9031|9033|9031.5|9034.6|9032.7|9031.7|9029.8|365
1606722600000|2020-11-30 07:50:00|9032.8|9031.3|9027.9|9026.4|9033.9|9031.8|9027.9|9025.9|412
1606722900000|2020-11-30 07:55:00|9028|9026.5|9027.3|9024.9|9028.2|9026.5|9025.9|9024|292
1606723200000|2020-11-30 08:00:00|9027.4|9025|9028.6|9027.1|9029.1|9027.4|9024.4|9022.3|654
1606723500000|2020-11-30 08:05:00|9029|9026.6|9029.8|9027.4|9030|9028.5|9026.7|9024.8|457
1606723800000|2020-11-30 08:10:00|9029.4|9027.9|9027.8|9026.3|9029.7|9028.2|9026.4|9024|522
1606724100000|2020-11-30 08:15:00|9027.7|9026.2|9025.5|9024|9029.1|9027.3|9024.3|9022.4|555
1606724400000|2020-11-30 08:20:00|9025.6|9024.1|9026.5|9025|9028.9|9027|9025.4|9023.9|549
1606724700000|2020-11-30 08:25:00|9026.6|9025.1|9024.7|9022.3|9027.1|9025.1|9023.8|9021.9|381
1606725000000|2020-11-30 08:30:00|9024.8|9022.4|9023.3|9020.9|9025.1|9023.1|9022.3|9020.6|355
1606725300000|2020-11-30 08:35:00|9023.4|9021|9024.1|9022.6|9024.2|9022.7|9020.9|9018.8|509
1606725600000|2020-11-30 08:40:00|9023.6|9022.1|9020.7|9019.2|9024.7|9022.7|9020.2|9018.7|401
1606725900000|2020-11-30 08:45:00|9021.1|9018.7|9022.8|9021.3|9023.5|9021.7|9020.6|9018.7|373
1606726200000|2020-11-30 08:50:00|9022.9|9021.4|9022.8|9021.3|9024.8|9022.8|9021.2|9019.7|438
1606726500000|2020-11-30 08:55:00|9022.7|9021.2|9022.6|9021.1|9023.1|9021.3|9021.1|9019.2|359
1606726800000|2020-11-30 09:00:00|9023|9020.6|9022|9020.5|9023.2|9021.4|9020.3|9018.8|432
1606727100000|2020-11-30 09:05:00|9021.9|9020.4|9023.6|9022.1|9025.4|9023.4|9021.2|9019.7|568
1606727400000|2020-11-30 09:10:00|9023.7|9022.2|9029.9|9028.4|9031.1|9029.3|9023.6|9021.9|601
1606727700000|2020-11-30 09:15:00|9029.8|9028.3|9030.8|9029.3|9032.3|9030.8|9029.1|9027.2|445
1606728000000|2020-11-30 09:20:00|9030.9|9029.4|9032.6|9031.1|9033.5|9031.6|9029.9|9027.9|352
1606728300000|2020-11-30 09:25:00|9032.5|9031|9030.5|9028.1|9034.6|9032.6|9029.8|9027.7|427
1606728600000|2020-11-30 09:30:00|9030.4|9028|9028.2|9025.8|9030.5|9028.6|9027|9025.2|466
1606728900000|2020-11-30 09:35:00|9027.5|9026|9024.5|9023|9028.4|9026.5|9024.2|9022.3|425
1606729200000|2020-11-30 09:40:00|9024.6|9023.1|9025.6|9024.1|9026.7|9025.2|9024.3|9022.8|304
1606729500000|2020-11-30 09:45:00|9025.7|9024.2|9026.1|9024.6|9028.3|9026.4|9025.6|9023.7|349
1606729800000|2020-11-30 09:50:00|9026|9024.5|9031.3|9028.9|9031.3|9029.4|9025.9|9023.9|451
1606730100000|2020-11-30 09:55:00|9031.2|9028.8|9033.3|9031.8|9034.3|9032.3|9029.3|9027.3|509
1606730400000|2020-11-30 10:00:00|9033.5|9032|9031.8|9030.3|9035.4|9033.5|9030.5|9028.7|445
1606730700000|2020-11-30 10:05:00|9031.7|9030.2|9033|9030.6|9033.6|9031.8|9031.2|9029.3|370
1606731000000|2020-11-30 10:10:00|9032.9|9030.5|9030.3|9028.8|9034.7|9033|9030.2|9028.2|310
1606731300000|2020-11-30 10:15:00|9030.4|9028.9|9034.6|9033.1|9035.7|9033.4|9030.2|9028.4|331
1606731600000|2020-11-30 10:20:00|9034.7|9033.2|9035.6|9033.2|9036.3|9034.4|9033.2|9031.5|391
1606731900000|2020-11-30 10:25:00|9035.5|9033.1|9037.1|9034.7|9038|9036.1|9034.4|9032.5|296
1606732200000|2020-11-30 10:30:00|9037|9034.6|9036.6|9034.2|9037.9|9036|9035.8|9033.9|282
1606732500000|2020-11-30 10:35:00|9036.5|9034.1|9033.1|9031.6|9036.6|9035.1|9032.4|9030.4|415
1606732800000|2020-11-30 10:40:00|9033.2|9031.7|9034.9|9032.5|9034.9|9033.1|9032.7|9030.7|302
1606733100000|2020-11-30 10:45:00|9034.8|9032.4|9035.3|9033.8|9035.7|9034.2|9033.8|9032.1|270
1606733400000|2020-11-30 10:50:00|9035.4|9033.9|9035.3|9033.8|9035.9|9034.4|9033.7|9032.2|363
1606733700000|2020-11-30 10:55:00|9035.4|9033.9|9033|9030.6|9035.8|9034.3|9032.6|9030.6|341
1606734000000|2020-11-30 11:00:00|9033.1|9030.7|9031.6|9029.2|9033.6|9031.6|9030.5|9028.9|293
1606734300000|2020-11-30 11:05:00|9031.5|9029.1|9034.9|9033.4|9035.5|9033.5|9031.3|9029.1|308
1606734600000|2020-11-30 11:10:00|9034.8|9033.3|9037.4|9035|9037.5|9035.5|9034.6|9033|331
1606734900000|2020-11-30 11:15:00|9037|9035.5|9037.9|9035.5|9038.9|9037.2|9036.7|9035|300
1606735200000|2020-11-30 11:20:00|9037.8|9035.4|9035.8|9034.3|9037.9|9035.8|9034.7|9032.9|367
1606735500000|2020-11-30 11:25:00|9036.3|9034.8|9038.6|9036.2|9038.8|9036.6|9035.9|9034.1|274
1606735800000|2020-11-30 11:30:00|9038.2|9036.7|9037|9034.6|9038.2|9036.7|9035.8|9033.6|283
1606736100000|2020-11-30 11:35:00|9036.9|9034.5|9035.4|9033.9|9037.2|9035.6|9035|9032.8|268
1606736400000|2020-11-30 11:40:00|9035.5|9034|9035.2|9032.8|9037.2|9035.1|9034|9032.1|234
1606736700000|2020-11-30 11:45:00|9034.4|9032.9|9032.2|9030.7|9034.6|9032.9|9030.7|9028.9|234
1606737000000|2020-11-30 11:50:00|9032.3|9030.8|9033.1|9030.7|9033.3|9031.8|9031.3|9029.4|301
1606737300000|2020-11-30 11:55:00|9032.9|9031.4|9032.4|9030.9|9033.8|9032.3|9031.4|9029.9|276
1606737600000|2020-11-30 12:00:00|9032.1|9030.6|9034.5|9032.1|9034.7|9032.7|9031.8|9030.3|317
1606737900000|2020-11-30 12:05:00|9034.6|9032.2|9036.3|9034.8|9037.7|9035.6|9033.4|9031.5|305
1606738200000|2020-11-30 12:10:00|9036.6|9035.1|9038.8|9037.3|9039.7|9037.9|9035.8|9033.9|375
1606738500000|2020-11-30 12:15:00|9038.7|9037.2|9043.4|9041.9|9043.4|9041.9|9038.7|9037|341
1606738800000|2020-11-30 12:20:00|9043.9|9042.4|9042.5|9040.1|9044.4|9042.5|9042|9040|310
1606739100000|2020-11-30 12:25:00|9042.3|9040.8|9042|9040.5|9042.7|9041.2|9039.7|9038|336
1606739400000|2020-11-30 12:30:00|9042.2|9040.7|9043.9|9041.5|9043.9|9042.1|9040.3|9038.4|497
1606739700000|2020-11-30 12:35:00|9043.6|9042.1|9043.5|9042|9045.8|9043.9|9042.8|9040.9|507
1606740000000|2020-11-30 12:40:00|9043.4|9041.9|9044.3|9042.8|9046.3|9044.6|9043.4|9041.7|369
1606740300000|2020-11-30 12:45:00|9044.1|9042.6|9044.5|9043|9046.3|9044.3|9042.9|9041|463
1606740600000|2020-11-30 12:50:00|9044.9|9043.4|9045.9|9043.5|9047.1|9045.1|9043.9|9041.8|371
1606740900000|2020-11-30 12:55:00|9046.1|9043.7|9047.6|9045.2|9049.2|9047.2|9045.4|9043.5|310
1606741200000|2020-11-30 13:00:00|9047.5|9045.1|9047.4|9045.9|9049.2|9047.2|9046.3|9044.3|424
1606741500000|2020-11-30 13:05:00|9047.7|9045.3|9048.7|9047.2|9048.7|9047.2|9046.5|9044.4|351
1606741800000|2020-11-30 13:10:00|9048.6|9047.1|9048.7|9047.2|9050.2|9048.3|9047.9|9046.3|333
1606742100000|2020-11-30 13:15:00|9048.6|9047.1|9047.1|9045.6|9048.9|9047.4|9044.4|9042.5|346
1606742400000|2020-11-30 13:20:00|9047.2|9045.7|9050.2|9047.8|9051|9049.2|9045.9|9044.3|520
1606742700000|2020-11-30 13:25:00|9050|9048.5|9048.8|9047.3|9052.5|9050.6|9048.7|9047|317
1606743000000|2020-11-30 13:30:00|9048.7|9047.2|9048.7|9047.2|9051.6|9049.6|9048.4|9046.7|464
1606743300000|2020-11-30 13:35:00|9048.8|9047.3|9050.9|9048.5|9051.1|9049.4|9047.2|9045.1|332
1606743600000|2020-11-30 13:40:00|9050.5|9049|9051.6|9049.2|9053.8|9052|9049.8|9047.9|385
1606743900000|2020-11-30 13:45:00|9051.5|9049.1|9048.7|9047.2|9052.7|9050.8|9048.7|9046.8|455
1606744200000|2020-11-30 13:50:00|9048.9|9047.4|9048.5|9046.1|9051.8|9050.1|9048.3|9046|432
1606744500000|2020-11-30 13:55:00|9047.7|9046.2|9050.3|9048.8|9050.6|9048.9|9046.4|9044.5|468
1606744800000|2020-11-30 14:00:00|9050.1|9048.6|9041.3|9038.9|9050.2|9048.7|9040.7|9038.8|653
1606745100000|2020-11-30 14:05:00|9040.9|9039.4|9042.4|9040.9|9042.8|9041.2|9040.2|9038.4|400
1606745400000|2020-11-30 14:10:00|9042.5|9041|9042.4|9040.9|9046.2|9044.5|9042.2|9040.5|419
1606745700000|2020-11-30 14:15:00|9042.5|9041|9042.3|9040.8|9044.9|9043.1|9040.3|9038.8|339
1606746000000|2020-11-30 14:20:00|9042.2|9040.7|9038.9|9037.4|9042.2|9040.7|9038.2|9036.2|393
1606746300000|2020-11-30 14:25:00|9039|9037.5|9036.9|9035.4|9039.6|9037.7|9036.6|9034.8|300
1606746600000|2020-11-30 14:30:00|9036.8|9035.3|9046.5|9044.1|9047.6|9045.2|9033.9|9031.8|597
1606746900000|2020-11-30 14:35:00|9046.6|9044.2|9040.1|9038.6|9046.6|9044.2|9040.1|9038.2|591
1606747200000|2020-11-30 14:40:00|9040|9038.5|9047|9044.6|9047.5|9045.2|9039.4|9037.3|448
1606747500000|2020-11-30 14:45:00|9047.1|9044.7|9042.9|9041.4|9047.1|9044.7|9041.4|9039.4|446
1606747800000|2020-11-30 14:50:00|9042.6|9041.1|9043.5|9041.1|9043.8|9042|9040.1|9038.4|463
1606748100000|2020-11-30 14:55:00|9042.9|9041.4|9042.1|9039.7|9042.9|9041.4|9039.7|9038|346
1606748400000|2020-11-30 15:00:00|9041.9|9039.5|9042.7|9040.3|9042.8|9041.3|9037.4|9035.5|489
1606748700000|2020-11-30 15:05:00|9042.2|9040.7|9042.8|9040.4|9049.1|9046.7|9040|9037.6|808
1606749000000|2020-11-30 15:10:00|9042.9|9040.5|9036.4|9034.9|9043.4|9041.2|9035.7|9033.9|593
1606749300000|2020-11-30 15:15:00|9036.3|9034.8|9037.1|9035.6|9038.8|9037.3|9034.8|9032.8|686
1606749600000|2020-11-30 15:20:00|9037.2|9035.7|9039.1|9037.6|9041.9|9039.9|9036.6|9034.6|602
1606749900000|2020-11-30 15:25:00|9039.2|9037.7|9045.3|9042.9|9045.9|9043.5|9036.5|9034.6|638
1606750200000|2020-11-30 15:30:00|9045.2|9042.8|9048.1|9046.6|9050.4|9048.5|9042.8|9040.8|767
1606750500000|2020-11-30 15:35:00|9048.5|9046.1|9053|9050.6|9053.6|9051.9|9048.1|9045.9|689
1606750800000|2020-11-30 15:40:00|9052.9|9050.5|9061.2|9058.8|9061.7|9059.3|9050.2|9048.4|847
1606751100000|2020-11-30 15:45:00|9061.4|9059|9064.9|9062.5|9065.6|9063.6|9060.7|9058.7|964
1606751400000|2020-11-30 15:50:00|9064.8|9062.4|9051.7|9049.3|9066.5|9064.2|9047.7|9045.3|1048
1606751700000|2020-11-30 15:55:00|9051.8|9049.4|9052.4|9050|9063.2|9061.3|9050.1|9047.7|1202
1606752000000|2020-11-30 16:00:00|9052.3|9049.9|9053.7|9051.3|9057.2|9054.8|9049.6|9047.2|1274
1606752300000|2020-11-30 16:05:00|9053.9|9051.5|9055.8|9053.4|9060.7|9058.4|9053.7|9051.3|938
1606752600000|2020-11-30 16:10:00|9055.9|9053.5|9054.8|9052.4|9061|9058.6|9053.7|9051.4|707
1606752900000|2020-11-30 16:15:00|9054.9|9052.5|9061.7|9059.3|9062.2|9060.2|9054.7|9052.5|638
1606753200000|2020-11-30 16:20:00|9061.6|9059.2|9059.9|9057.5|9062.5|9060.6|9057.9|9056|678
1606753500000|2020-11-30 16:25:00|9060|9057.6|9064|9061.6|9064|9062.1|9059.2|9057.2|510
1606753800000|2020-11-30 16:30:00|9063.9|9061.5|9063|9060.6|9065.2|9063.4|9062.1|9060.1|566
1606754100000|2020-11-30 16:35:00|9063.1|9060.7|9059.2|9057.7|9063.3|9061.3|9058.9|9057|472
1606754400000|2020-11-30 16:40:00|9059.1|9057.6|9062.5|9061|9063.8|9061.8|9059.1|9057.6|423
1606754700000|2020-11-30 16:45:00|9062.6|9061.1|9064.3|9062.8|9064.8|9063|9061.3|9059.3|505
1606755000000|2020-11-30 16:50:00|9064.4|9062.9|9063.6|9062.1|9066.5|9064.8|9063.5|9061.5|357
1606755300000|2020-11-30 16:55:00|9063.5|9062|9060.6|9059.1|9064.5|9062.4|9060|9058.4|444
1606755600000|2020-11-30 17:00:00|9060.7|9059.2|9055.9|9054.4|9060.9|9059.2|9055.4|9053.6|513
1606755900000|2020-11-30 17:05:00|9055.8|9054.3|9058.5|9057|9060|9058.4|9054.9|9053.4|400
1606756200000|2020-11-30 17:10:00|9058.4|9056.9|9058.4|9056.9|9060.9|9058.9|9058.1|9056.6|380
1606756500000|2020-11-30 17:15:00|9058.5|9057|9057.5|9056|9059.8|9057.8|9056.7|9055|398
1606756800000|2020-11-30 17:20:00|9057.4|9055.9|9057.7|9056.2|9060.7|9059.1|9057.1|9055.4|350
1606757100000|2020-11-30 17:25:00|9057.8|9056.3|9057.7|9056.2|9059.1|9057.4|9056.6|9054.8|261
1606757400000|2020-11-30 17:30:00|9057.6|9056.1|9058.8|9057.3|9060.8|9058.9|9057.4|9055.9|393
1606757700000|2020-11-30 17:35:00|9058.7|9057.2|9057.4|9055.9|9059.1|9057.4|9056.6|9055|325
1606758000000|2020-11-30 17:40:00|9057.5|9056|9056.8|9055.3|9058.1|9056.3|9056.1|9054.2|381
1606758300000|2020-11-30 17:45:00|9056.9|9055.4|9063|9060.6|9063.2|9061.2|9055.9|9054.4|345
1606758600000|2020-11-30 17:50:00|9063.1|9060.7|9056.3|9053.9|9063.1|9060.7|9055.9|9053.9|346
1606758900000|2020-11-30 17:55:00|9055.9|9054.4|9058.5|9057|9059.7|9057.8|9055.5|9053.2|384
1606759200000|2020-11-30 18:00:00|9058.6|9057.1|9057.7|9056.2|9059.5|9058|9056|9054.2|298
1606759500000|2020-11-30 18:05:00|9057.8|9056.3|9057|9055.5|9058.4|9056.5|9055.1|9053.6|297
1606759800000|2020-11-30 18:10:00|9057.3|9055.8|9057.1|9055.6|9057.7|9056|9056.8|9055.3|162
1606760100000|2020-11-30 18:15:00|9057.2|9055.7|9058.5|9057|9058.5|9057|9056.6|9055.1|122
1606760400000|2020-11-30 18:20:00|9058.4|9056.9|9057.6|9056.1|9059.1|9057.6|9057.6|9055.7|198
1606760700000|2020-11-30 18:25:00|9057.7|9056.2|9057.7|9056.2|9058.7|9056.8|9056.4|9054.7|180
1606761000000|2020-11-30 18:30:00|9057.6|9056.1|9057|9055.5|9058|9056.3|9055.7|9054.2|200
1606761300000|2020-11-30 18:35:00|9057.1|9055.6|9057|9055.5|9057.5|9055.7|9056.8|9054.8|143
1606761600000|2020-11-30 18:40:00|9057.1|9055.6|9056.8|9055.3|9057.6|9055.8|9056.7|9055.1|120
1606761900000|2020-11-30 18:45:00|9056.7|9055.2|9055|9053.5|9058.9|9057.1|9054.8|9053.3|227
1606762200000|2020-11-30 18:50:00|9054.9|9053.4|9057.2|9054.8|9057.3|9055.7|9054.9|9053.2|239
1606762500000|2020-11-30 18:55:00|9057.3|9054.9|9059.2|9057.7|9059.7|9057.8|9056.1|9054.2|286
1606762800000|2020-11-30 19:00:00|9059.3|9057.8|9059.9|9058.4|9060.3|9058.5|9058.7|9057.2|222
1606763100000|2020-11-30 19:05:00|9059.8|9058.3|9062.2|9060.7|9062.4|9060.8|9059.4|9057.9|187
1606763400000|2020-11-30 19:10:00|9062.3|9060.8|9062.5|9061|9063.3|9061.8|9061.4|9059.8|253
1606763700000|2020-11-30 19:15:00|9062.2|9060.7|9064.1|9062.6|9064.1|9062.6|9061.9|9060.2|139
1606764000000|2020-11-30 19:20:00|9064|9062.5|9063.4|9061.9|9064.9|9063.2|9062.2|9060.5|177
1606764300000|2020-11-30 19:25:00|9063.5|9062|9065.1|9063.6|9065.5|9063.6|9062.4|9060.8|231
1606764600000|2020-11-30 19:30:00|9065|9063.5|9064.4|9062.9|9065.8|9063.9|9063.4|9061.6|163
1606764900000|2020-11-30 19:35:00|9064.3|9062.8|9065.2|9063.7|9065.7|9063.7|9064.1|9062.3|149
1606765200000|2020-11-30 19:40:00|9065.1|9063.6|9066.2|9064.7|9067.1|9065.2|9064.9|9063|218
1606765500000|2020-11-30 19:45:00|9066.3|9064.8|9066.8|9065.3|9067.3|9065.4|9064.8|9063.3|224
1606765800000|2020-11-30 19:50:00|9066.9|9065.4|9066.9|9065.4|9068.2|9066.2|9065|9063.5|191
1606766100000|2020-11-30 19:55:00|9066.8|9065.3|9064.6|9063.1|9068.3|9066.4|9064.1|9062.4|332
1606766400000|2020-11-30 20:00:00|9064.7|9063.2|9068.6|9066.2|9068.8|9066.6|9064.6|9062.5|392
1606766700000|2020-11-30 20:05:00|9068.1|9066.6|9070.4|9068|9070.5|9068.5|9067.7|9065.8|197
1606767000000|2020-11-30 20:10:00|9070.5|9068.1|9073.8|9071.4|9074.1|9072|9069.5|9067.4|304
1606767300000|2020-11-30 20:15:00|9073.7|9071.3|9077.1|9074.7|9077.1|9075.1|9072.9|9071.1|232
1606767600000|2020-11-30 20:20:00|9077|9074.6|9078.7|9076.3|9078.8|9076.6|9075.5|9073.3|302
1606767900000|2020-11-30 20:25:00|9078.6|9076.2|9081.2|9078.8|9081.7|9079.6|9078.6|9076.2|308
1606768200000|2020-11-30 20:30:00|9081.1|9078.7|9081.3|9078.9|9081.9|9079.9|9079.8|9077.9|246
1606768500000|2020-11-30 20:35:00|9081.4|9079|9081.3|9078.9|9082.1|9080.2|9080.9|9078.8|222
1606768800000|2020-11-30 20:40:00|9081.4|9079|9083|9080.6|9083.7|9081.5|9080.7|9078.7|252
1606769100000|2020-11-30 20:45:00|9082.9|9080.5|9084.2|9082.7|9084.6|9082.7|9081.6|9079.6|166
1606769400000|2020-11-30 20:50:00|9084.6|9082.2|9086.4|9084|9086.5|9084.5|9084.2|9082.2|249
1606769700000|2020-11-30 20:55:00|9086|9084.5|9089.2|9086.8|9090.8|9088.8|9086|9084.4|420
1606770000000|2020-11-30 21:00:00|9089.3|9086.9|9086.7|9084.3|9089.5|9087.5|9085.3|9083.3|238
1606770300000|2020-11-30 21:05:00|9086.8|9084.4|9088.5|9086.1|9088.8|9086.4|9086.8|9084.4|105
1606770600000|2020-11-30 21:10:00|9088.4|9086|9086.2|9083.8|9088.8|9086.8|9086.2|9083.8|142
1606770900000|2020-11-30 21:15:00|9086.3|9083.9|9087.6|9085.2|9087.9|9085.8|9086.2|9083.8|163
1606771200000|2020-11-30 21:20:00|9087.7|9085.3|9090.2|9087.8|9090.2|9088.3|9087.1|9085.1|162
1606771500000|2020-11-30 21:25:00|9090.1|9087.7|9089.3|9086.9|9091.2|9088.8|9088.7|9086.3|226
1606771800000|2020-11-30 21:30:00|9089.5|9087.1|9091|9088.6|9092.1|9089.7|9089.2|9086.8|134
1606772100000|2020-11-30 21:35:00|9091.1|9088.7|9092.2|9089.8|9093|9090.6|9090.6|9088.4|136
1606772400000|2020-11-30 21:40:00|9092.1|9089.7|9093|9090.6|9093.8|9091.4|9092|9089.6|134
1606772700000|2020-11-30 21:45:00|9093.2|9090.8|9093.8|9091.4|9094.1|9091.7|9092.4|9090|200
1606773000000|2020-11-30 21:50:00|9093.7|9091.3|9093|9090.6|9094.6|9092.2|9092.8|9090.4|194
1606773300000|2020-11-30 21:55:00|9092.9|9090.5|9092|9087|9094|9091.6|9089.4|9084.4|384
1606773600000|2020-11-30 22:00:00|9090.7|9085.7|9080.9|9075.9|9092|9087|9080.8|9075.8|44
1606773900000|2020-11-30 22:05:00|9082|9077|9084.2|9079.2|9088.4|9083.4|9079.8|9074.8|157
1606774200000|2020-11-30 22:10:00|9084.1|9079.1|9087.5|9082.5|9088.3|9083.3|9084|9079|201
1606774500000|2020-11-30 22:15:00|9087.6|9082.6|9087.5|9082.5|9089.2|9084.2|9085.7|9080.7|235
1606774800000|2020-11-30 22:20:00|9087.3|9082.3|9085.7|9080.7|9089.2|9084.2|9084|9079|272
1606775100000|2020-11-30 22:25:00|9085.5|9080.5|9086.4|9081.4|9089.9|9084.9|9083.6|9078.6|215
1606775400000|2020-11-30 22:30:00|9085.9|9080.9|9087.7|9082.7|9088.3|9083.3|9085.6|9080.6|269
1606775700000|2020-11-30 22:35:00|9087.3|9082.3|9092.2|9087.2|9092.9|9087.9|9086.1|9081.1|231
1606776000000|2020-11-30 22:40:00|9092.1|9087.1|9086.9|9081.9|9092.7|9087.7|9081.3|9076.3|410
1606776300000|2020-11-30 22:45:00|9086.6|9081.6|9082.6|9077.6|9088|9083|9081.8|9076.8|685
1606776600000|2020-11-30 22:50:00|9083.1|9078.1|9082|9077|9084.7|9079.7|9081.3|9076.3|368
1606776900000|2020-11-30 22:55:00|9081.9|9076.9|9083.3|9078.3|9085.7|9080.7|9081.2|9076.2|1236
1606777200000|2020-11-30 23:00:00|9082.8|9077.8|9086.9|9084.5|9090.4|9085.4|9082.8|9077.8|703
1606777500000|2020-11-30 23:05:00|9087|9084.6|9087.7|9085.3|9088.6|9085.9|9087|9084.5|179
1606777800000|2020-11-30 23:10:00|9087.8|9085.4|9087.7|9085.3|9088.9|9086|9087.2|9084.8|166
1606778100000|2020-11-30 23:15:00|9087.5|9085.1|9087.8|9085.4|9089.4|9087|9087.5|9085.1|107
1606778400000|2020-11-30 23:20:00|9087.6|9085.2|9087.8|9085.4|9088.6|9086.2|9087.3|9084.9|79
1606778700000|2020-11-30 23:25:00|9087.7|9085.3|9087.6|9085.2|9088.6|9086.2|9087.4|9085|144
1606779000000|2020-11-30 23:30:00|9087.7|9085.3|9086.8|9084.4|9088.6|9086.2|9086.5|9084.1|190
1606779300000|2020-11-30 23:35:00|9086.9|9084.5|9086.9|9084.5|9087.8|9085.4|9086.7|9084.3|190
1606779600000|2020-11-30 23:40:00|9087|9084.6|9086.1|9083.7|9087.1|9084.7|9085.3|9082.9|164
1606779900000|2020-11-30 23:45:00|9086|9083.6|9085.4|9083|9086.8|9084.4|9084.7|9082.3|175
1606780200000|2020-11-30 23:50:00|9085.5|9083.1|9085.1|9082.7|9086.5|9084.1|9085|9082.6|149
1606780500000|2020-11-30 23:55:00|9085.2|9082.8|9083.8|9081.4|9085.3|9082.9|9083.8|9081.4|148
1606780800000|2020-12-01 00:00:00|9083.7|9081.3|9083.5|9081.1|9085.3|9083.2|9082.6|9080.2|229
1606781100000|2020-12-01 00:05:00|9083.4|9081|9083.3|9080.9|9084.1|9082.1|9083|9080.6|156
1606781400000|2020-12-01 00:10:00|9083.2|9080.8|9082.1|9079.7|9083.6|9081.2|9081.9|9079.5|167
1606781700000|2020-12-01 00:15:00|9082|9079.6|9081.3|9078.9|9082.1|9079.7|9080.8|9078.7|161
1606782000000|2020-12-01 00:20:00|9081.2|9078.8|9082.6|9080.2|9082.7|9080.4|9081.2|9078.8|125
1606782300000|2020-12-01 00:25:00|9082.5|9080.1|9080.9|9078.5|9082.6|9080.5|9080.1|9078|155
1606782600000|2020-12-01 00:30:00|9080.8|9078.4|9080|9077.6|9081|9078.6|9079.8|9077.6|87
1606782900000|2020-12-01 00:35:00|9080.1|9077.7|9078.7|9076.3|9080.2|9077.9|9078.7|9076.3|112
1606783200000|2020-12-01 00:40:00|9078.6|9076.2|9077.8|9075.4|9078.7|9076.4|9075.2|9072.8|261
1606783500000|2020-12-01 00:45:00|9077.7|9075.3|9078.6|9076.2|9079.4|9077|9077.6|9075.2|154
1606783800000|2020-12-01 00:50:00|9078.5|9076.1|9080.8|9078.4|9080.8|9078.4|9078.2|9076|150
1606784100000|2020-12-01 00:55:00|9080.5|9078.1|9079.7|9077.3|9080.6|9078.2|9079.5|9077.1|157
1606784400000|2020-12-01 01:00:00|9079.6|9077.2|9079.5|9077.1|9080.2|9077.8|9077.9|9075.6|183
1606784700000|2020-12-01 01:05:00|9079.6|9077.2|9081|9078.6|9081.1|9078.7|9079.1|9076.7|96
1606785000000|2020-12-01 01:10:00|9080.9|9078.5|9081|9078.6|9081.2|9078.8|9080.9|9078.5|84
1606785300000|2020-12-01 01:15:00|9080.9|9078.5|9080.3|9077.9|9081.1|9078.7|9079.8|9077.4|162
1606785600000|2020-12-01 01:20:00|9080.2|9077.8|9079.4|9077|9080.3|9077.9|9079|9076.9|111
1606785900000|2020-12-01 01:25:00|9079.3|9076.9|9079.6|9077.2|9080.6|9078.2|9079|9076.9|81
1606786200000|2020-12-01 01:30:00|9079.7|9077.3|9080.3|9077.9|9081.1|9078.7|9079.4|9077.2|166
1606786500000|2020-12-01 01:35:00|9080.4|9078|9080.3|9077.9|9081|9078.6|9079.6|9077.5|122
1606786800000|2020-12-01 01:40:00|9080.2|9077.8|9080.2|9077.8|9080.3|9077.9|9080|9077.6|75
1606787100000|2020-12-01 01:45:00|9080.1|9077.7|9079.3|9076.9|9080.3|9078.2|9078.8|9076.4|117
1606787400000|2020-12-01 01:50:00|9079.4|9077|9077.7|9075.3|9079.9|9077.9|9077.6|9075.2|140
1606787700000|2020-12-01 01:55:00|9077.8|9075.4|9076.5|9075|9078.1|9076.2|9076.5|9074.4|120
1606788000000|2020-12-01 02:00:00|9076.4|9074.9|9076.8|9074.4|9077|9075|9075.4|9073.4|139
1606788300000|2020-12-01 02:05:00|9076.5|9074.1|9078|9075.6|9078.1|9076.2|9076.3|9074.1|136
1606788600000|2020-12-01 02:10:00|9077.9|9075.5|9076.8|9075.3|9078.6|9076.5|9076.5|9074.5|197
1606788900000|2020-12-01 02:15:00|9076.7|9075.2|9076.9|9074.5|9077.5|9075.3|9076.3|9074.2|109
1606789200000|2020-12-01 02:20:00|9077|9074.6|9076.1|9073.7|9077|9074.9|9075.2|9073.4|146
1606789500000|2020-12-01 02:25:00|9076.2|9073.8|9073.6|9071.2|9076.2|9074.3|9071.8|9069.7|195
1606789800000|2020-12-01 02:30:00|9073.5|9071.1|9072.9|9070.5|9073.7|9071.4|9071.9|9070.2|240
1606790100000|2020-12-01 02:35:00|9072.4|9070.9|9073.6|9071.2|9073.7|9071.6|9072.4|9070.5|169
1606790400000|2020-12-01 02:40:00|9073.7|9071.3|9074|9071.6|9074|9072.2|9072.6|9070.5|170
1606790700000|2020-12-01 02:45:00|9074.1|9071.7|9073.5|9071.1|9074.2|9071.8|9072.7|9070.7|145
1606791000000|2020-12-01 02:50:00|9073.6|9071.2|9072|9069.6|9073.6|9071.2|9071.8|9069.6|154
1606791300000|2020-12-01 02:55:00|9071.9|9069.5|9071.4|9069.9|9073.1|9070.7|9071.2|9068.9|147
1606791600000|2020-12-01 03:00:00|9071.5|9070|9071.6|9069.2|9072|9070.1|9070.5|9068.5|112
1606791900000|2020-12-01 03:05:00|9071.8|9069.4|9071.2|9068.8|9072.2|9069.8|9070.3|9068.4|136
1606792200000|2020-12-01 03:10:00|9071.1|9068.7|9071.1|9068.7|9071.4|9069|9071|9068.6|69
1606792500000|2020-12-01 03:15:00|9071.2|9068.8|9071.9|9069.5|9072.4|9070|9070.4|9068.5|130
1606792800000|2020-12-01 03:20:00|9072|9069.6|9073.1|9070.7|9073.1|9070.8|9071.7|9069.4|174
1606793100000|2020-12-01 03:25:00|9073|9070.6|9072.2|9069.8|9073.2|9070.8|9072.1|9069.7|154
1606793400000|2020-12-01 03:30:00|9072.1|9069.7|9072.2|9069.8|9073.1|9070.7|9071.8|9069.4|127
1606793700000|2020-12-01 03:35:00|9072.3|9069.9|9073.1|9070.7|9073.2|9070.8|9071.9|9069.8|141
1606794000000|2020-12-01 03:40:00|9073|9070.6|9073|9070.6|9073.6|9071.6|9072.5|9070.4|114
1606794300000|2020-12-01 03:45:00|9073.1|9070.7|9074.5|9072.1|9074.6|9072.2|9072.5|9070.6|124
1606794600000|2020-12-01 03:50:00|9074.4|9072|9073.5|9072|9074.7|9072.3|9073.5|9071.5|77
1606794900000|2020-12-01 03:55:00|9073.6|9072.1|9074.6|9072.2|9074.7|9072.6|9073.6|9071.9|54
1606795200000|2020-12-01 04:00:00|9074.5|9072.1|9072.3|9070.8|9074.6|9072.2|9072.1|9070.3|130
1606795500000|2020-12-01 04:05:00|9072.4|9070.9|9072.8|9070.4|9072.9|9070.9|9072.3|9070.2|59
1606795800000|2020-12-01 04:10:00|9072.7|9070.3|9073.6|9071.2|9073.9|9071.9|9072.7|9070.3|63
1606796100000|2020-12-01 04:15:00|9073.7|9071.3|9073.1|9070.7|9073.9|9071.9|9072.8|9070.6|149
1606796400000|2020-12-01 04:20:00|9073.2|9070.8|9073.1|9070.7|9073.4|9071.4|9072.5|9070.5|79
1606796700000|2020-12-01 04:25:00|9073.2|9070.8|9072.8|9070.4|9073.2|9071.3|9072|9070|90
1606797000000|2020-12-01 04:30:00|9072.7|9070.3|9073.6|9071.2|9074|9072|9072.5|9070.3|116
1606797300000|2020-12-01 04:35:00|9073.7|9071.3|9072.8|9071.3|9073.8|9071.8|9072.7|9071|101
1606797600000|2020-12-01 04:40:00|9072.9|9071.4|9072.9|9071.4|9073.2|9071.5|9072.7|9070.8|46
1606797900000|2020-12-01 04:45:00|9073|9071.5|9072.8|9071.3|9073.3|9071.6|9072.7|9070.8|61
1606798200000|2020-12-01 04:50:00|9072.9|9071.4|9072.6|9071.1|9073.7|9071.6|9072.6|9070.7|69
1606798500000|2020-12-01 04:55:00|9072.7|9071.2|9072.7|9070.3|9073.1|9071.2|9072.1|9070.3|54
1606798800000|2020-12-01 05:00:00|9072.8|9070.4|9072.9|9070.5|9073|9071|9072.4|9070.3|84
1606799100000|2020-12-01 05:05:00|9073|9070.6|9071.6|9070.1|9073|9070.7|9071.3|9069.5|74
1606799400000|2020-12-01 05:10:00|9071.7|9070.2|9072.2|9069.8|9072.3|9070.4|9071.5|9069.6|84
1606799700000|2020-12-01 05:15:00|9072.3|9069.9|9071.8|9070.3|9073|9070.8|9071.7|9069.8|97
1606800000000|2020-12-01 05:20:00|9071.7|9070.2|9073.4|9071|9073.6|9071.4|9071.7|9069.6|91
1606800300000|2020-12-01 05:25:00|9073.5|9071.1|9073.5|9071.1|9073.9|9071.5|9073|9070.6|105
1606800600000|2020-12-01 05:30:00|9073.4|9071|9074.2|9071.8|9074.6|9072.7|9073.1|9070.7|69
1606800900000|2020-12-01 05:35:00|9073.7|9072.2|9074.7|9072.3|9074.7|9072.6|9073.7|9071.8|115
1606801200000|2020-12-01 05:40:00|9074.1|9072.6|9074.1|9071.7|9074.6|9072.7|9073.4|9071.4|117
1606801500000|2020-12-01 05:45:00|9074|9071.6|9073.8|9071.4|9074.1|9072|9073.2|9071.3|108
1606801800000|2020-12-01 05:50:00|9073.4|9071.9|9072.8|9071.3|9074.1|9072.3|9072.7|9070.9|121
1606802100000|2020-12-01 05:55:00|9072.7|9071.2|9073|9070.6|9073.6|9071.6|9072.5|9070.5|91
1606802400000|2020-12-01 06:00:00|9073.1|9070.7|9071.9|9069.5|9073.2|9071.2|9071.2|9069.5|113
1606802700000|2020-12-01 06:05:00|9072.1|9069.7|9071.8|9070.3|9072.6|9070.7|9071.7|9069.5|135
1606803000000|2020-12-01 06:10:00|9071.7|9070.2|9072.2|9069.8|9072.3|9070.4|9071|9069|110
1606803300000|2020-12-01 06:15:00|9072.1|9069.7|9071|9069.5|9072.3|9070.5|9071|9069|104
1606803600000|2020-12-01 06:20:00|9071.1|9069.6|9073.5|9071.1|9073.7|9071.3|9070.9|9068.9|112
1606803900000|2020-12-01 06:25:00|9073.4|9071|9072.2|9069.8|9073.5|9071.4|9071.3|9069.6|200
1606804200000|2020-12-01 06:30:00|9071.6|9070.1|9073|9070.6|9073.7|9071.7|9071.4|9069.4|141
1606804500000|2020-12-01 06:35:00|9073.1|9070.7|9073.1|9070.7|9074|9071.8|9072.5|9070.3|173
1606804800000|2020-12-01 06:40:00|9073.3|9070.9|9073.2|9070.8|9073.9|9071.5|9072.1|9070.2|187
1606805100000|2020-12-01 06:45:00|9073.1|9070.7|9075.6|9073.2|9075.8|9073.4|9071.9|9069.9|141
1606805400000|2020-12-01 06:50:00|9075.5|9073.1|9074.2|9072.7|9075.7|9073.3|9074.2|9072.2|93
1606805700000|2020-12-01 06:55:00|9074.1|9072.6|9072.9|9070.5|9074.7|9072.6|9071.7|9070.1|184
1606806000000|2020-12-01 07:00:00|9072.4|9070.9|9071.1|9068.7|9074.7|9072.4|9070.4|9068.7|347
1606806300000|2020-12-01 07:05:00|9070.7|9069.2|9072.7|9071.2|9074.8|9072.9|9070.7|9068.8|330
1606806600000|2020-12-01 07:10:00|9072.8|9071.3|9068.7|9067.2|9073.1|9071.4|9068.4|9066.8|422
1606806900000|2020-12-01 07:15:00|9069|9067.5|9068.3|9066.8|9069.7|9068.2|9068.2|9066.5|262
1606807200000|2020-12-01 07:20:00|9068.4|9066.9|9067.9|9065.5|9069.6|9068|9067.1|9065.4|370
1606807500000|2020-12-01 07:25:00|9067.8|9065.4|9067.4|9065.9|9068.3|9066.5|9066.8|9064.7|204
1606807800000|2020-12-01 07:30:00|9067.5|9066|9066.3|9063.9|9069.2|9067.6|9065.3|9063.5|311
1606808100000|2020-12-01 07:35:00|9066.2|9063.8|9066.2|9063.8|9067|9065.1|9064|9062.5|284
1606808400000|2020-12-01 07:40:00|9066.1|9063.7|9064.5|9062.1|9067.1|9065.2|9063.8|9061.8|329
1606808700000|2020-12-01 07:45:00|9064.6|9062.2|9068.2|9065.8|9068.4|9066.3|9064.1|9062.2|320
1606809000000|2020-12-01 07:50:00|9068.1|9065.7|9065.9|9064.4|9068.4|9066|9064.5|9062.6|263
1606809300000|2020-12-01 07:55:00|9065.8|9064.3|9068.5|9066.1|9068.7|9066.7|9065|9063.1|306
1606809600000|2020-12-01 08:00:00|9067.9|9066.4|9069|9066.6|9073.1|9071.1|9067.5|9065.5|510
1606809900000|2020-12-01 08:05:00|9069.1|9066.7|9064.4|9062.9|9069.8|9067.7|9063.7|9061.7|574
1606810200000|2020-12-01 08:10:00|9064.3|9062.8|9066.2|9063.8|9066.9|9065.1|9061.9|9059.9|473
1606810500000|2020-12-01 08:15:00|9065.8|9064.3|9066.5|9065|9068.3|9066.3|9065.3|9063.2|448
1606810800000|2020-12-01 08:20:00|9066.4|9064.9|9067.9|9065.5|9068.7|9066.7|9065.5|9063.7|397
1606811100000|2020-12-01 08:25:00|9067.8|9065.4|9066.2|9063.8|9068.9|9066.9|9065.2|9063.4|312
1606811400000|2020-12-01 08:30:00|9066.3|9063.9|9064|9062.5|9066.5|9064.5|9063.9|9062.3|407
1606811700000|2020-12-01 08:35:00|9063.9|9062.4|9060.1|9057.7|9064.7|9062.7|9059.7|9057.6|620
1606812000000|2020-12-01 08:40:00|9060.2|9057.8|9058.1|9055.7|9060.4|9058.6|9056.2|9053.9|513
1606812300000|2020-12-01 08:45:00|9057.7|9056.2|9059.3|9056.9|9059.8|9057.8|9057.1|9055.3|472
1606812600000|2020-12-01 08:50:00|9059.4|9057|9059.2|9057.7|9060.6|9058.6|9055.9|9054|418
1606812900000|2020-12-01 08:55:00|9059.1|9057.6|9060.1|9057.7|9062|9060.1|9058.7|9056.8|451
1606813200000|2020-12-01 09:00:00|9059.9|9057.5|9059.8|9057.4|9061.7|9059.7|9058.5|9056.5|543
1606813500000|2020-12-01 09:05:00|9059.9|9057.5|9061.9|9059.5|9063.4|9061.6|9059.4|9057.5|545
1606813800000|2020-12-01 09:10:00|9062|9059.6|9062.2|9059.8|9064.8|9062.8|9061.2|9059.1|521
1606814100000|2020-12-01 09:15:00|9062.3|9059.9|9063|9061.5|9065|9063.1|9061.2|9059.2|470
1606814400000|2020-12-01 09:20:00|9062.9|9061.4|9062.4|9060|9063.5|9061.6|9061.9|9059.7|391
1606814700000|2020-12-01 09:25:00|9062.5|9060.1|9062.4|9060|9063.6|9061.6|9060.9|9059|388
1606815000000|2020-12-01 09:30:00|9062.3|9059.9|9063.7|9062.2|9064.6|9062.6|9061.5|9059.8|433
1606815300000|2020-12-01 09:35:00|9063.6|9062.1|9061.8|9060.3|9064.5|9062.5|9059.9|9058|480
1606815600000|2020-12-01 09:40:00|9061.9|9060.4|9063.7|9061.3|9064.8|9063.3|9061.1|9059|638
1606815900000|2020-12-01 09:45:00|9063.6|9061.2|9068.7|9066.3|9069.1|9067|9063.1|9061.2|470
1606816200000|2020-12-01 09:50:00|9068.6|9066.2|9065.1|9062.7|9068.8|9066.4|9063.3|9061.2|421
1606816500000|2020-12-01 09:55:00|9064.6|9063.1|9064.7|9062.3|9067.1|9065.1|9063.3|9061.4|394
1606816800000|2020-12-01 10:00:00|9064.6|9062.2|9067.6|9066.1|9069|9067.1|9063.9|9062.1|461
1606817100000|2020-12-01 10:05:00|9067.4|9065.9|9066.7|9064.3|9068|9066.1|9065.1|9063.4|357
1606817400000|2020-12-01 10:10:00|9066.6|9064.2|9065|9063.5|9066.7|9064.6|9062.9|9060.9|408
1606817700000|2020-12-01 10:15:00|9065.1|9063.6|9066.4|9064|9067.1|9065.1|9064.2|9062.3|336
1606818000000|2020-12-01 10:20:00|9066.3|9063.9|9064.9|9063.4|9066.6|9064.8|9063.9|9062|380
1606818300000|2020-12-01 10:25:00|9064.8|9063.3|9068.5|9066.1|9068.8|9067|9063.9|9062.1|473
1606818600000|2020-12-01 10:30:00|9068.4|9066|9068.5|9067|9069.1|9067.3|9066.2|9064.2|420
1606818900000|2020-12-01 10:35:00|9069|9066.6|9065.6|9063.2|9069|9067.2|9064.3|9062.2|406
1606819200000|2020-12-01 10:40:00|9065.7|9063.3|9064.9|9063.4|9067.6|9065.7|9064.1|9062.2|302
1606819500000|2020-12-01 10:45:00|9065|9063.5|9064.4|9062.9|9066.3|9064.3|9064.1|9062.2|375
1606819800000|2020-12-01 10:50:00|9064.5|9063|9063.4|9061.9|9067|9065|9063.2|9061.7|288
1606820100000|2020-12-01 10:55:00|9063.3|9061.8|9064.3|9062.8|9066.1|9064.2|9062.8|9060.9|344
1606820400000|2020-12-01 11:00:00|9064.2|9062.7|9063.2|9061.7|9065.4|9063.5|9062.5|9061|408
1606820700000|2020-12-01 11:05:00|9063.3|9061.8|9062.2|9059.8|9064.4|9062.9|9060.5|9058.8|422
1606821000000|2020-12-01 11:10:00|9061.9|9060.4|9063.9|9061.5|9064.7|9063|9060.7|9058.9|405
1606821300000|2020-12-01 11:15:00|9063.4|9061.9|9063.7|9061.3|9065.7|9063.8|9062.3|9060.5|527
1606821600000|2020-12-01 11:20:00|9063.8|9061.4|9062.6|9060.2|9064.1|9062.2|9060.6|9058.7|395
1606821900000|2020-12-01 11:25:00|9062.7|9060.3|9062.3|9059.9|9062.7|9060.8|9059.6|9057.9|381
1606822200000|2020-12-01 11:30:00|9061.9|9060.4|9059.9|9057.5|9062.3|9060.4|9058.7|9056.6|429
1606822500000|2020-12-01 11:35:00|9060|9057.6|9059.3|9056.9|9061.3|9059.4|9057.9|9056|402
1606822800000|2020-12-01 11:40:00|9059.4|9057|9058.2|9055.8|9059.9|9057.9|9056.4|9054.3|520
1606823100000|2020-12-01 11:45:00|9058.3|9055.9|9059.2|9056.8|9060.3|9058.5|9057.2|9055.5|485
1606823400000|2020-12-01 11:50:00|9059|9057.5|9059.9|9058.4|9060.4|9058.5|9059|9056.8|351
1606823700000|2020-12-01 11:55:00|9060.4|9058|9058|9056.5|9061|9058.8|9057.8|9055.9|738
1606824000000|2020-12-01 12:00:00|9058.1|9056.6|9056.3|9054.8|9059|9057.1|9053.5|9051.5|654
1606824300000|2020-12-01 12:05:00|9056.4|9054.9|9057|9055.5|9058.2|9056.2|9055.5|9053.9|379
1606824600000|2020-12-01 12:10:00|9057.1|9055.6|9056.4|9054.9|9057.5|9055.7|9055.3|9053.6|353
1606824900000|2020-12-01 12:15:00|9056.5|9055|9053.9|9052.4|9056.8|9055.3|9053.8|9052.3|356
1606825200000|2020-12-01 12:20:00|9054|9052.5|9056.1|9054.6|9056.7|9054.7|9053.4|9051.5|291
1606825500000|2020-12-01 12:25:00|9056|9054.5|9057.6|9055.2|9057.7|9055.7|9053.6|9052.1|445
1606825800000|2020-12-01 12:30:00|9057.5|9055.1|9059.2|9057.7|9059.9|9058.1|9056.9|9054.9|464
1606826100000|2020-12-01 12:35:00|9059.3|9057.8|9058.7|9056.3|9059.5|9057.8|9057.5|9055.6|321
1606826400000|2020-12-01 12:40:00|9058.8|9056.4|9056.3|9054.8|9058.9|9056.5|9056.2|9054.2|266
1606826700000|2020-12-01 12:45:00|9056.6|9055.1|9056.6|9055.1|9058.3|9056.8|9056.2|9054.2|260
1606827000000|2020-12-01 12:50:00|9056.5|9055|9060.4|9058|9061.6|9059.7|9055.5|9053.5|387
1606827300000|2020-12-01 12:55:00|9059.8|9058.3|9058.6|9056.2|9060.4|9058.4|9057.4|9055.5|358
1606827600000|2020-12-01 13:00:00|9058.5|9056.1|9056.7|9055.2|9058.8|9056.8|9055.8|9053.7|409
1606827900000|2020-12-01 13:05:00|9056.6|9055.1|9053.7|9052.2|9056.8|9055.2|9052.8|9050.8|348
1606828200000|2020-12-01 13:10:00|9053.6|9052.1|9054.9|9052.5|9055.6|9053.8|9052.7|9051.2|277
1606828500000|2020-12-01 13:15:00|9054.8|9052.4|9052.6|9051.1|9055.1|9053.2|9052.1|9050.5|336
1606828800000|2020-12-01 13:20:00|9052.5|9051|9049.1|9046.7|9055.8|9053.9|9048|9046.2|373
1606829100000|2020-12-01 13:25:00|9049|9046.6|9047.4|9045|9049.8|9047.4|9047.1|9044.8|258
1606829400000|2020-12-01 13:30:00|9047.3|9044.9|9050.5|9048.1|9050.9|9049|9047.1|9044.9|295
1606829700000|2020-12-01 13:35:00|9049.8|9048.3|9049.3|9046.9|9050.2|9048.4|9047.7|9045.9|303
1606830000000|2020-12-01 13:40:00|9049.2|9046.8|9051.6|9050.1|9051.7|9050.2|9048.1|9046.5|439
1606830300000|2020-12-01 13:45:00|9051.7|9050.2|9050.9|9049.4|9053.1|9051.2|9049.7|9047.9|386
1606830600000|2020-12-01 13:50:00|9050.8|9049.3|9041.6|9039.2|9051.2|9049.4|9040.7|9039|491
1606830900000|2020-12-01 13:55:00|9041.7|9039.3|9039|9037.5|9041.7|9039.6|9037.8|9035.9|529
1606831200000|2020-12-01 14:00:00|9039.5|9038|9039.1|9037.6|9042.5|9040.4|9038.1|9036.1|555
1606831500000|2020-12-01 14:05:00|9039.2|9037.7|9042.5|9040.1|9042.9|9041|9038.4|9036.4|524
1606831800000|2020-12-01 14:10:00|9042.6|9040.2|9043.6|9041.2|9045|9042.9|9040.9|9038.8|496
1606832100000|2020-12-01 14:15:00|9043.3|9041.8|9043.7|9042.2|9044.5|9043|9042.1|9040.6|473
1606832400000|2020-12-01 14:20:00|9043.6|9042.1|9045.7|9044.2|9046.4|9044.9|9042.9|9041.4|310
1606832700000|2020-12-01 14:25:00|9045.6|9044.1|9048.5|9046.1|9048.6|9046.6|9044.7|9042.9|410
1606833000000|2020-12-01 14:30:00|9048.1|9046.6|9053.2|9050.8|9053.4|9051.3|9047.9|9045.8|751
1606833300000|2020-12-01 14:35:00|9053.3|9050.9|9046.7|9044.3|9053.7|9052.2|9045.9|9043.9|616
1606833600000|2020-12-01 14:40:00|9046.8|9044.4|9043.4|9041|9046.8|9044.9|9042.3|9040.7|376
1606833900000|2020-12-01 14:45:00|9043.5|9041.1|9035.9|9033.5|9043.5|9041.6|9035|9032.7|493
1606834200000|2020-12-01 14:50:00|9034.9|9033.4|9034.3|9032.8|9037.8|9035.7|9033.6|9031.8|575
1606834500000|2020-12-01 14:55:00|9034.2|9032.7|9039.2|9036|9039.5|9036.3|9033.9|9032.4|482
1606834800000|2020-12-01 15:00:00|9038.2|9035.8|9038.8|9036.4|9038.8|9036.9|9031.7|9029.6|607
1606835100000|2020-12-01 15:05:00|9038.7|9036.3|9036.5|9035|9045.1|9043.2|9035.6|9034.1|839
1606835400000|2020-12-01 15:10:00|9036.6|9035.1|9037|9034.6|9041.2|9038.8|9033.6|9031.8|685
1606835700000|2020-12-01 15:15:00|9036.9|9034.5|9025.9|9024.4|9038.2|9036.7|9023.2|9020.8|915
1606836000000|2020-12-01 15:20:00|9026|9024.5|9032.7|9030.3|9033.9|9032|9026|9023.9|706
1606836300000|2020-12-01 15:25:00|9032.8|9030.4|9033|9031.5|9034.2|9032.7|9029.9|9027.9|696
1606836600000|2020-12-01 15:30:00|9032.9|9031.4|9034.8|9033.3|9035.8|9034.1|9030.8|9029.3|629
1606836900000|2020-12-01 15:35:00|9034.9|9033.4|9034.6|9032.2|9035.8|9033.9|9029.6|9027.7|550
1606837200000|2020-12-01 15:40:00|9034.7|9032.3|9027.6|9025.2|9035.7|9033.9|9026.2|9023.8|582
1606837500000|2020-12-01 15:45:00|9027.5|9025.1|9017.4|9015.9|9027.7|9025.6|9016.4|9014|700
1606837800000|2020-12-01 15:50:00|9017.3|9015.8|9015.5|9014|9020.7|9018.9|9014.8|9013.2|608
1606838100000|2020-12-01 15:55:00|9015.6|9014.1|9012.7|9011.2|9016.5|9014.1|9006.7|9005.1|804
1606838400000|2020-12-01 16:00:00|9012.8|9011.3|9008|9006.5|9013.1|9011.3|9007.1|9005.3|755
1606838700000|2020-12-01 16:05:00|9007.9|9006.4|9007.8|9006.3|9009.4|9007.5|9006.5|9004.4|898
1606839000000|2020-12-01 16:10:00|9007.7|9006.2|9005.1|9002.7|9009.3|9007.3|9004.6|9002.4|702
1606839300000|2020-12-01 16:15:00|9005|9002.6|9009.3|9007.8|9013.2|9011.1|9004.1|9002.4|590
1606839600000|2020-12-01 16:20:00|9009.2|9007.7|9004.7|9003.2|9010.7|9008.8|9004|9002.1|529
1606839900000|2020-12-01 16:25:00|9004.8|9003.3|9010.9|9008.5|9012.4|9010|9003.7|9002.2|495
1606840200000|2020-12-01 16:30:00|9011|9008.6|9007.3|9005.8|9011.8|9010|9005.9|9003.5|549
1606840500000|2020-12-01 16:35:00|9007.7|9005.3|9011.8|9009.4|9013.2|9010.8|9006.4|9004.4|482
1606840800000|2020-12-01 16:40:00|9011.7|9009.3|9011|9008.6|9012.9|9011.3|9009.7|9007.5|525
1606841100000|2020-12-01 16:45:00|9010.9|9008.5|9011|9008.6|9012.1|9010.3|9009.4|9007.1|537
1606841400000|2020-12-01 16:50:00|9010.9|9008.5|9006.7|9004.3|9011.1|9008.9|9004.8|9003|492
1606841700000|2020-12-01 16:55:00|9006.8|9004.4|9006.8|9004.4|9007.5|9005.6|9004.8|9002.8|525
1606842000000|2020-12-01 17:00:00|9006.3|9004.8|9003.9|9002.4|9006.7|9005.2|9003.2|9001.3|446
1606842300000|2020-12-01 17:05:00|9003.8|9002.3|9000.3|8998.8|9003.9|9002.4|9000|8998.1|462
1606842600000|2020-12-01 17:10:00|9000.5|8999|9001.5|9000|9002.3|9000.5|8999.6|8997.6|399
1606842900000|2020-12-01 17:15:00|9001.4|8999.9|9001.4|8999.9|9002.9|9001.1|9000.8|8998.7|328
1606843200000|2020-12-01 17:20:00|9001.3|8999.8|9005.3|9002.9|9005.5|9003.1|8999.8|8997.8|457
1606843500000|2020-12-01 17:25:00|9005.2|9002.8|9004.8|9003.3|9005.4|9003.4|9003.1|9001.3|338
1606843800000|2020-12-01 17:30:00|9004.9|9003.4|9001.5|9000|9005.1|9003.6|9001|8999|388
1606844100000|2020-12-01 17:35:00|9001.6|9000.1|9001.5|9000|9002.2|9000.7|8998.9|8997.1|327
1606844400000|2020-12-01 17:40:00|9001.4|8999.9|9003|9001.5|9003.4|9001.7|9001|8999.5|328
1606844700000|2020-12-01 17:45:00|9003.1|9001.6|9004.8|9003.3|9005.8|9004.1|9002|9000.5|344
1606845000000|2020-12-01 17:50:00|9004.7|9003.2|9004.5|9003|9004.9|9003.4|9002.6|9001.1|290
1606845300000|2020-12-01 17:55:00|9004.4|9002.9|9004.7|9003.2|9005.7|9003.9|9004|9002.5|386
1606845600000|2020-12-01 18:00:00|9004.8|9003.3|9003.2|9001.7|9004.9|9003.4|9001.5|9000|303
1606845900000|2020-12-01 18:05:00|9003|9001.5|9002.2|9000.7|9003.1|9001.6|9001.2|8999.7|234
1606846200000|2020-12-01 18:10:00|9002.1|9000.6|9001.6|9000.1|9003|9001.5|9001.5|8999.6|246
1606846500000|2020-12-01 18:15:00|9001.7|9000.2|9002.3|9000.8|9002.4|9000.9|9000.3|8998.5|230
1606846800000|2020-12-01 18:20:00|9002.4|9000.9|9002.3|9000.8|9002.4|9000.9|9000.6|8998.9|257
1606847100000|2020-12-01 18:25:00|9002.2|9000.7|9002.4|9000.9|9003|9001.5|9001.6|9000.1|211
1606847400000|2020-12-01 18:30:00|9002.3|9000.8|9001.6|9000.1|9002.9|9001.4|9001.5|9000|171
1606847700000|2020-12-01 18:35:00|9001.5|9000|9002.5|9001|9002.9|9001.4|9001|8999.4|187
1606848000000|2020-12-01 18:40:00|9002.4|9000.9|9004.1|9002.6|9004.3|9002.8|9002.4|9000.5|257
1606848300000|2020-12-01 18:45:00|9004.2|9002.7|9004.1|9002.6|9005.1|9003.6|9003.3|9001.7|215
1606848600000|2020-12-01 18:50:00|9004.2|9002.7|9005.7|9004.2|9006.8|9005.1|9004.2|9002.4|270
1606848900000|2020-12-01 18:55:00|9005.6|9004.1|9008.8|9007.3|9009.2|9007.4|9005.5|9004|292
1606849200000|2020-12-01 19:00:00|9008.7|9007.2|9007.7|9006.2|9011|9009.2|9007.6|9006.1|302
1606849500000|2020-12-01 19:05:00|9007.8|9006.3|9007.1|9005.6|9008|9006.3|9006.9|9005|227
1606849800000|2020-12-01 19:10:00|9007.2|9005.7|9007|9005.5|9007.8|9006.1|9006.7|9005.2|195
1606850100000|2020-12-01 19:15:00|9007.1|9005.6|9004.8|9003.3|9007.2|9005.7|9004.6|9003.1|193
1606850400000|2020-12-01 19:20:00|9004.7|9003.2|9005.6|9004.1|9006.8|9005.3|9004.7|9003.2|170
1606850700000|2020-12-01 19:25:00|9005.7|9004.2|9006.9|9005.4|9006.9|9005.4|9004.8|9003.3|220
1606851000000|2020-12-01 19:30:00|9006.8|9005.3|9007|9005.5|9008.8|9007.2|9006.1|9004.6|233
1606851300000|2020-12-01 19:35:00|9006.9|9005.4|9007.2|9005.7|9008.4|9006.9|9006.9|9005.4|231
1606851600000|2020-12-01 19:40:00|9007.3|9005.8|9009.3|9007.8|9009.4|9007.9|9007.3|9005.8|194
1606851900000|2020-12-01 19:45:00|9009.4|9007.9|9007.7|9006.2|9009.4|9007.9|9007.3|9005.8|182
1606852200000|2020-12-01 19:50:00|9007.6|9006.1|9008.5|9007|9009.5|9008|9007.6|9005.8|215
1606852500000|2020-12-01 19:55:00|9008.6|9007.1|9007.7|9006.2|9008.9|9007.4|9005.9|9004.4|301
1606852800000|2020-12-01 20:00:00|9007.6|9006.1|9007|9005.5|9008.4|9006.9|9005.9|9004|290
1606853100000|2020-12-01 20:05:00|9007.4|9005.9|9007.1|9005.6|9007.9|9006.2|9006.3|9004.2|252
1606853400000|2020-12-01 20:10:00|9007.3|9005.8|9008.5|9007|9008.9|9007|9006.3|9004.4|226
1606853700000|2020-12-01 20:15:00|9008.3|9006.8|9008.6|9007.1|9009.4|9007.8|9007.8|9006.2|262
1606854000000|2020-12-01 20:20:00|9008.2|9006.7|9005.9|9004.4|9008.9|9006.9|9005.7|9004.2|270
1606854300000|2020-12-01 20:25:00|9006|9004.5|9005.3|9003.8|9006.8|9004.9|9005.1|9003.2|196
1606854600000|2020-12-01 20:30:00|9005.4|9003.9|9006.3|9003.9|9007.3|9004.9|9005.1|9003.4|215
1606854900000|2020-12-01 20:35:00|9006.4|9004|9003.8|9001.4|9006.4|9004|9003.4|9001.4|252
1606855200000|2020-12-01 20:40:00|9003.9|9001.5|9002.9|9001.4|9004.3|9002.4|9001.8|8999.9|328
1606855500000|2020-12-01 20:45:00|9003|9001.5|9001.4|8999.9|9003.2|9001.5|9001.4|8999.9|226
1606855800000|2020-12-01 20:50:00|9001.5|9000|8999.4|8997|9002|9000.3|8996|8993.6|381
1606856100000|2020-12-01 20:55:00|8999.5|8997.1|8997.8|8995.4|9001.4|8999.6|8995|8993|390
1606856400000|2020-12-01 21:00:00|8998|8995.6|8998.6|8997.1|9000.4|8998|8996.1|8994.2|299
1606856700000|2020-12-01 21:05:00|8998.5|8997|8999.6|8997.2|9000.3|8998.5|8998.5|8996.6|219
1606857000000|2020-12-01 21:10:00|8999.7|8997.3|8999.4|8997|9000.2|8998.2|8998.6|8996.7|141
1606857300000|2020-12-01 21:15:00|8999.5|8997.1|9000|8997.6|9000|8997.6|8999.4|8997|45
1606857600000|2020-12-01 21:20:00|8999.8|8997.4|8999|8997.5|8999.9|8997.5|8998.2|8996.2|114
1606857900000|2020-12-01 21:25:00|8999.2|8997.7|9001.2|8998.8|9001.8|8999.6|8999|8997|96
1606858200000|2020-12-01 21:30:00|9001.1|8998.7|9000.2|8997.8|9001.3|8998.9|9000.1|8997.7|94
1606858500000|2020-12-01 21:35:00|9000.1|8997.7|9001.1|8998.7|9001.2|8998.8|8999.5|8997.1|104
1606858800000|2020-12-01 21:40:00|9001.2|8998.8|9000.5|8998.1|9001.7|8999.3|8999.8|8997.7|134
1606859100000|2020-12-01 21:45:00|9000.4|8998|9000.9|8998.5|9001.1|8998.7|9000.3|8997.9|111
1606859400000|2020-12-01 21:50:00|9000.7|8998.3|9001.6|8999.2|9002|8999.6|9000.3|8997.9|209
1606859700000|2020-12-01 21:55:00|9002|8999.6|9001.2|8997.5|9002.5|8999.6|9000.2|8996.5|247
1606860000000|2020-12-01 22:00:00|9001|8996.1|8998.5|8993.5|9001|8996.1|8998.1|8993.1|26
1606860300000|2020-12-01 22:05:00|8998.2|8993.2|8998.8|8993.8|8999.8|8994.8|8997.8|8992.8|84
1606860600000|2020-12-01 22:10:00|8998.7|8993.7|8999.3|8994.3|9001.3|8996.3|8998.1|8993.1|98
1606860900000|2020-12-01 22:15:00|8999.5|8994.5|8999.6|8994.6|9000.8|8995.8|8998.2|8993.2|102
1606861200000|2020-12-01 22:20:00|8999.2|8994.2|8998.3|8993.3|9001|8996|8998.1|8993.1|87
1606861500000|2020-12-01 22:25:00|8998.5|8993.5|8998.2|8993.2|9000|8995|8998.1|8993.1|76
1606861800000|2020-12-01 22:30:00|8998.3|8993.3|8999|8994|9000.2|8995.2|8998.3|8993.3|177
1606862100000|2020-12-01 22:35:00|8999.2|8994.2|8999.9|8994.9|9001.9|8996.9|8998.6|8993.6|305
1606862400000|2020-12-01 22:40:00|9000|8995|8999.5|8994.5|9000.1|8995.1|8999.1|8994.1|222
1606862700000|2020-12-01 22:45:00|8999.6|8994.6|9000|8995|9000.2|8995.2|8999.1|8994.1|281
1606863000000|2020-12-01 22:50:00|8999.9|8994.9|8999.5|8994.5|9000.4|8995.4|8999|8994|479
1606863300000|2020-12-01 22:55:00|8999.4|8994.4|8999.6|8994.6|9000.5|8995.5|8998.9|8993.9|324
1606863600000|2020-12-01 23:00:00|8999.9|8994.9|8999|8996.6|9001.5|8997.5|8998.6|8994.7|721
1606863900000|2020-12-01 23:05:00|8998.9|8996.4|8999.4|8996.9|9001|8997.6|8998.9|8996|463
1606864200000|2020-12-01 23:10:00|8999.6|8996.8|8999.4|8997|9000|8997.6|8999|8996.6|149
1606864500000|2020-12-01 23:15:00|8999.3|8996.9|8996.8|8994.4|8999.3|8996.9|8996.7|8994.3|197
1606864800000|2020-12-01 23:20:00|8996.9|8994.5|8996.7|8994.3|8996.9|8994.5|8996.2|8993.8|104
1606865100000|2020-12-01 23:25:00|8996.8|8994.4|8996.9|8994.5|8997.2|8994.8|8995.9|8993.5|120
1606865400000|2020-12-01 23:30:00|8996.7|8994.3|8997.4|8995|8998|8995.6|8996.7|8994.3|171
1606865700000|2020-12-01 23:35:00|8997.5|8995.1|8999.8|8997.4|9000.1|8997.7|8997.4|8995|130
1606866000000|2020-12-01 23:40:00|8999.9|8997.5|8996.7|8994.3|9000|8997.6|8996.6|8994.2|106
1606866300000|2020-12-01 23:45:00|8996.6|8994.2|8996.1|8993.7|8996.8|8994.4|8995.4|8993|117
1606866600000|2020-12-01 23:50:00|8996|8993.6|8996.2|8993.8|8996.9|8994.5|8995.6|8993.2|125
1606866900000|2020-12-01 23:55:00|8996.5|8994.1|8996.9|8994.5|8997.7|8995.3|8996.5|8994.1|144
1606867200000|2020-12-02 00:00:00|8997|8994.6|8996.7|8994.3|8998.7|8996.3|8995.9|8993.5|176
1606867500000|2020-12-02 00:05:00|8996.6|8994.2|8997.2|8994.8|8997.6|8995.2|8996.6|8994.2|79
1606867800000|2020-12-02 00:10:00|8997.3|8994.9|8995.8|8993.4|8997.5|8995.1|8995.8|8993.4|140
1606868100000|2020-12-02 00:15:00|8995.7|8993.3|8996|8993.6|8996.2|8993.8|8995.7|8993.3|108
1606868400000|2020-12-02 00:20:00|8995.9|8993.5|8996.6|8994.2|8997.1|8994.7|8995.8|8993.4|132
1606868700000|2020-12-02 00:25:00|8996.5|8994.1|8995.9|8993.5|8996.6|8994.2|8995.7|8993.3|98
1606869000000|2020-12-02 00:30:00|8996|8993.6|8994.4|8992|8996|8993.6|8993.5|8991.1|204
1606869300000|2020-12-02 00:35:00|8994.3|8991.9|8995.9|8993.5|8996.1|8993.7|8994.3|8991.9|145
1606869600000|2020-12-02 00:40:00|8996|8993.6|8996|8993.6|8996.6|8994.2|8995.8|8993.4|102
1606869900000|2020-12-02 00:45:00|8996.1|8993.7|8996.4|8994|8996.7|8994.4|8995.6|8993.4|92
1606870200000|2020-12-02 00:50:00|8996.2|8993.8|8996.2|8993.8|8998|8995.6|8996.1|8993.7|175
1606870500000|2020-12-02 00:55:00|8996.1|8993.7|8996.7|8994.3|8996.8|8994.4|8995.8|8993.4|112
1606870800000|2020-12-02 01:00:00|8996.6|8994.2|8997.5|8995.1|8997.7|8995.3|8996.5|8994.1|215
1606871100000|2020-12-02 01:05:00|8997.6|8995.2|8997|8994.6|8997.8|8995.9|8996.1|8993.7|241
1606871400000|2020-12-02 01:10:00|8996.6|8995.1|8998.8|8996.4|8998.8|8996.4|8996.5|8994.3|173
1606871700000|2020-12-02 01:15:00|8998.7|8996.3|8997.5|8995.1|8998.8|8996.7|8997|8994.8|242
1606872000000|2020-12-02 01:20:00|8997.4|8995|8998.5|8996.1|8999.3|8996.9|8996.3|8994.3|241
1606872300000|2020-12-02 01:25:00|8998.4|8996|8996.9|8994.5|8998.5|8996.1|8996.7|8994.4|124
1606872600000|2020-12-02 01:30:00|8997|8994.6|8995.2|8992.8|8997.1|8995.2|8994.4|8992.4|113
1606872900000|2020-12-02 01:35:00|8995.3|8992.9|8995.3|8992.9|8995.4|8993|8994.2|8991.8|242
1606873200000|2020-12-02 01:40:00|8995.2|8992.8|8994.3|8991.9|8995.4|8993|8993.9|8991.5|171
1606873500000|2020-12-02 01:45:00|8994.4|8992|8994.1|8991.7|8995|8992.7|8993.8|8991.6|212
1606873800000|2020-12-02 01:50:00|8994|8991.6|8995.2|8992.8|8995.2|8992.8|8992.6|8990.2|245
1606874100000|2020-12-02 01:55:00|8995.1|8992.7|8994.3|8991.9|8995.1|8992.8|8994.1|8991.7|171
1606874400000|2020-12-02 02:00:00|8994.2|8991.8|8990.8|8988.4|8994.4|8992|8990|8987.6|172
1606874700000|2020-12-02 02:05:00|8990.7|8988.3|8988.2|8985.8|8990.8|8988.4|8987.6|8985.2|175
1606875000000|2020-12-02 02:10:00|8988.1|8985.7|8990.4|8988|8991.3|8989|8988|8985.6|183
1606875300000|2020-12-02 02:15:00|8990.5|8988.1|8990.9|8988.5|8992.1|8989.7|8990.5|8988.1|148
1606875600000|2020-12-02 02:20:00|8990.8|8988.4|8990.1|8987.7|8991.3|8988.9|8989.7|8987.7|114
1606875900000|2020-12-02 02:25:00|8990.2|8987.8|8989.3|8986.9|8990.3|8987.9|8989|8986.8|94
1606876200000|2020-12-02 02:30:00|8989.2|8986.8|8989.4|8987|8989.5|8987.1|8988.8|8986.4|119
1606876500000|2020-12-02 02:35:00|8989.3|8986.9|8987.3|8984.9|8989.3|8986.9|8984.6|8982.2|201
1606876800000|2020-12-02 02:40:00|8987.4|8985|8987.2|8984.8|8988.1|8986|8986.1|8984.2|212
1606877100000|2020-12-02 02:45:00|8987.3|8984.9|8988.8|8986.4|8988.9|8986.5|8986.6|8984.5|182
1606877400000|2020-12-02 02:50:00|8988.4|8986.9|8991.4|8989|8992.1|8989.8|8988.3|8986.8|273
1606877700000|2020-12-02 02:55:00|8991.5|8989.1|8995.1|8992.7|8995.1|8993.2|8990.9|8989|205
1606878000000|2020-12-02 03:00:00|8995|8992.6|8993.3|8991.8|8995.1|8993.1|8993.1|8991.1|178
1606878300000|2020-12-02 03:05:00|8993.2|8991.7|8991.4|8989.9|8993.8|8991.8|8990.8|8988.8|160
1606878600000|2020-12-02 03:10:00|8992|8989.6|8992.3|8989.9|8993.5|8991.4|8991.6|8989.3|178
1606878900000|2020-12-02 03:15:00|8992|8989.6|8991.9|8989.5|8992.4|8990|8990.9|8989|177
1606879200000|2020-12-02 03:20:00|8992|8989.6|8990.7|8988.3|8992|8989.9|8990.1|8988.1|234
1606879500000|2020-12-02 03:25:00|8990.8|8988.4|8990.3|8987.9|8991.9|8989.5|8989.9|8987.6|169
1606879800000|2020-12-02 03:30:00|8990.4|8988|8991.5|8989.1|8991.8|8989.4|8990.2|8987.9|139
1606880100000|2020-12-02 03:35:00|8991.6|8989.2|8991|8988.6|8991.9|8989.9|8990.7|8988.5|116
1606880400000|2020-12-02 03:40:00|8991.1|8988.7|8991|8988.6|8991.8|8989.7|8990.3|8988.6|82
1606880700000|2020-12-02 03:45:00|8991.1|8988.7|8990.2|8987.8|8991.2|8989.2|8989.4|8987.7|95
1606881000000|2020-12-02 03:50:00|8990.3|8987.9|8988.6|8986.2|8990.3|8988.3|8987.9|8985.5|127
1606881300000|2020-12-02 03:55:00|8988.7|8986.3|8988.4|8986|8988.7|8986.6|8987.7|8985.9|99
1606881600000|2020-12-02 04:00:00|8988|8986.5|8987.7|8985.3|8988.5|8986.6|8986.8|8984.6|165
1606881900000|2020-12-02 04:05:00|8987.8|8985.4|8987.8|8985.4|8987.9|8986|8987.3|8985.2|108
1606882200000|2020-12-02 04:10:00|8987.7|8985.3|8988.5|8986.1|8988.6|8986.3|8987|8984.6|150
1606882500000|2020-12-02 04:15:00|8988.6|8986.2|8989.6|8987.2|8990.4|8988.1|8988.5|8986.1|194
1606882800000|2020-12-02 04:20:00|8989.7|8987.3|8990.2|8987.8|8990.2|8988.2|8988.9|8987|130
1606883100000|2020-12-02 04:25:00|8990.3|8987.9|8991.2|8988.8|8991.4|8989.5|8990.1|8987.7|101
1606883400000|2020-12-02 04:30:00|8991.3|8988.9|8991.4|8989|8991.7|8989.7|8990.6|8988.6|110
1606883700000|2020-12-02 04:35:00|8991.3|8988.9|8991.7|8989.3|8991.9|8990|8991|8988.9|97
1606884000000|2020-12-02 04:40:00|8991.6|8989.2|8990.8|8989.3|8992|8990|8990.7|8988.6|134
1606884300000|2020-12-02 04:45:00|8990.9|8989.4|8991.7|8989.3|8991.9|8989.6|8990.8|8988.6|115
1606884600000|2020-12-02 04:50:00|8991.4|8989|8991.4|8989.9|8992|8990.1|8991|8988.6|93
1606884900000|2020-12-02 04:55:00|8991.5|8990|8994.1|8991.7|8994.1|8992.2|8991.3|8989.4|185
1606885200000|2020-12-02 05:00:00|8994|8991.6|8993.5|8992|8995|8992.9|8993.2|8991.4|166
1606885500000|2020-12-02 05:05:00|8993.6|8992.1|8995.2|8992.8|8995.5|8993.6|8992.9|8990.9|210
1606885800000|2020-12-02 05:10:00|8995.1|8992.7|8996.7|8994.3|8996.9|8994.9|8995|8992.7|106
1606886100000|2020-12-02 05:15:00|8996.6|8994.2|8995.8|8994.3|8996.7|8994.3|8994.9|8992.9|109
1606886400000|2020-12-02 05:20:00|8995.9|8994.4|8996.5|8994.1|8997.4|8995.5|8995.2|8993.2|362
1606886700000|2020-12-02 05:25:00|8996.4|8994|8996.7|8994.3|8997.9|8995.9|8996.3|8993.9|221
1606887000000|2020-12-02 05:30:00|8996.8|8994.4|8997.4|8995|8998.1|8996|8996.6|8994.2|186
1606887300000|2020-12-02 05:35:00|8997.3|8994.9|8997|8994.6|8997.6|8995.6|8996.4|8994.4|138
1606887600000|2020-12-02 05:40:00|8996.9|8994.5|8996.6|8994.2|8997.3|8995.3|8996.4|8994|193
1606887900000|2020-12-02 05:45:00|8996.5|8994.1|8996|8993.6|8996.9|8994.9|8995.7|8993.4|156
1606888200000|2020-12-02 05:50:00|8995.9|8993.5|8996|8994.5|8996.6|8994.5|8995.5|8993.1|138
1606888500000|2020-12-02 05:55:00|8995.9|8994.4|8999.2|8996.8|8999.8|8997.7|8995.9|8994.2|341
1606888800000|2020-12-02 06:00:00|8999.1|8996.7|8997.1|8995.6|8999.5|8997.5|8997|8995.5|167
1606889100000|2020-12-02 06:05:00|8997.2|8995.7|8997|8995.5|8998.3|8996.3|8996.3|8994.3|186
1606889400000|2020-12-02 06:10:00|8996.9|8995.4|8997.9|8996.4|8999.2|8996.8|8996.6|8994.7|190
1606889700000|2020-12-02 06:15:00|8997.7|8996.2|8997.3|8994.9|8998.2|8996.2|8996.1|8994.2|179
1606890000000|2020-12-02 06:20:00|8997.1|8994.7|8996.8|8994.4|8997.7|8995.3|8996.5|8994.1|165
1606890300000|2020-12-02 06:25:00|8996.9|8994.5|8996.7|8994.3|8996.9|8994.5|8995.9|8993.5|126
1606890600000|2020-12-02 06:30:00|8996.8|8994.4|9000.1|8997.7|9000.4|8998.5|8996.8|8994.4|247
1606890900000|2020-12-02 06:35:00|9000.2|8997.8|8999.9|8997.5|9000.4|8998.4|8999|8997|119
1606891200000|2020-12-02 06:40:00|9000|8997.6|9004.2|9001.8|9004.9|9002.5|8998.9|8996.8|231
1606891500000|2020-12-02 06:45:00|9004.1|9001.7|9004.2|9001.8|9004.6|9002.2|9003.4|9001|131
1606891800000|2020-12-02 06:50:00|9004.1|9001.7|9006.5|9004.1|9006.8|9004.4|9004.1|9001.7|132
1606892100000|2020-12-02 06:55:00|9006.6|9004.2|9007.3|9004.9|9008.1|9006.2|9005.7|9003.3|169
1606892400000|2020-12-02 07:00:00|9007.4|9005|9004.5|9003|9008.1|9006|9004.2|9001.9|497
1606892700000|2020-12-02 07:05:00|9004.8|9003.3|9002.4|9000|9005.5|9003.3|9001.5|8999.3|432
1606893000000|2020-12-02 07:10:00|9002.3|8999.9|9001.6|8999.2|9002.9|9001.1|9000.5|8998.7|367
1606893300000|2020-12-02 07:15:00|9001.5|8999.1|9000.9|8999.4|9002|9000|9000|8998.2|270
1606893600000|2020-12-02 07:20:00|9001|8999.5|8997.9|8996.4|9002.8|9000.4|8997.6|8995.7|309
1606893900000|2020-12-02 07:25:00|8997.8|8996.3|9000.7|8998.3|9001.4|8999|8996.7|8994.8|298
1606894200000|2020-12-02 07:30:00|9000.8|8998.4|8998.2|8996.7|9000.8|8998.4|8997.9|8996.1|330
1606894500000|2020-12-02 07:35:00|8998.3|8995.9|8996.2|8993.8|8998.8|8997|8995.3|8993.4|414
1606894800000|2020-12-02 07:40:00|8996.1|8993.7|8991.7|8989.3|8996.3|8993.9|8990.8|8988.7|468
1606895100000|2020-12-02 07:45:00|8991.5|8990|8992|8990.5|8994.6|8992.9|8990.3|8988.5|393
1606895400000|2020-12-02 07:50:00|8991.9|8990.4|8993|8991.5|8994.4|8992.4|8991.4|8989.3|365
1606895700000|2020-12-02 07:55:00|8992.9|8991.4|9001.6|8999.2|9002.7|9000.3|8991.1|8989.2|763
1606896000000|2020-12-02 08:00:00|9001.7|8999.3|8998.6|8996.2|9001.9|8999.5|8995.4|8993.4|949
1606896300000|2020-12-02 08:05:00|8998.4|8996|9000.3|8997.9|9002|8999.8|8998.3|8995.9|745
1606896600000|2020-12-02 08:10:00|9000.2|8997.8|9002.6|9001.1|9003.4|9001.4|8996.3|8994.4|743
1606896900000|2020-12-02 08:15:00|9003|9000.6|8999.2|8997.7|9003|9000.7|8998.8|8996.8|631
1606897200000|2020-12-02 08:20:00|8999.1|8997.6|9003.2|9000.8|9005.1|9003.2|8999|8997.5|548
1606897500000|2020-12-02 08:25:00|9003.1|9000.7|9007.3|9004.9|9007.9|9006.1|9002.7|9000.7|640
1606897800000|2020-12-02 08:30:00|9007.2|9004.8|9009|9006.6|9009.9|9007.6|9006.5|9004.4|700
1606898100000|2020-12-02 08:35:00|9008.9|9006.5|9007|9005.5|9010.2|9008.3|9004.4|9002.5|646
1606898400000|2020-12-02 08:40:00|9007.1|9005.6|9003|9001.5|9007.8|9005.8|9002.9|9001|521
1606898700000|2020-12-02 08:45:00|9003.1|9001.6|9003.2|9000.8|9006.6|9004.8|9000.2|8998.2|511
1606899000000|2020-12-02 08:50:00|9003.1|9000.7|9007|9004.6|9008|9005.8|9002.2|9000.2|396
1606899300000|2020-12-02 08:55:00|9006.5|9005|9010.5|9009|9012.2|9009.8|9005.7|9003.7|531
1606899600000|2020-12-02 09:00:00|9010.9|9008.5|9011.7|9009.3|9012.6|9010.8|9009.4|9007.6|600
1606899900000|2020-12-02 09:05:00|9011.6|9009.2|9010.4|9008|9012.1|9010.2|9005.4|9003.4|532
1606900200000|2020-12-02 09:10:00|9010.3|9007.9|9012|9009.6|9014.8|9012.5|9010.3|9007.9|438
1606900500000|2020-12-02 09:15:00|9011.9|9009.5|9006|9003.6|9011.9|9009.5|9005.5|9003.1|472
1606900800000|2020-12-02 09:20:00|9005.5|9004|9005.2|9002.8|9009.3|9007.5|9004.7|9002.4|546
1606901100000|2020-12-02 09:25:00|9005.1|9002.7|9004.7|9003.2|9005.8|9003.9|9002.5|9000.5|480
1606901400000|2020-12-02 09:30:00|9005.2|9002.8|9007.1|9004.7|9007.4|9005.3|9002.4|9000.4|561
1606901700000|2020-12-02 09:35:00|9007.2|9004.8|9006.5|9004.1|9009.2|9007.4|9004.9|9003|605
1606902000000|2020-12-02 09:40:00|9006.4|9004|9002|8999.6|9007.2|9005.1|9001.3|8999.4|571
1606902300000|2020-12-02 09:45:00|9001.8|8999.4|9000.2|8997.8|9002.9|9000.7|8999.3|8997.4|430
1606902600000|2020-12-02 09:50:00|8999.7|8998.2|9004.5|9002.1|9005.1|9003.5|8999.7|8997.8|503
1606902900000|2020-12-02 09:55:00|9004.4|9002|9009|9006.6|9009.1|9006.8|9003.6|9001.6|370
1606903200000|2020-12-02 10:00:00|9009.5|9007.5|9008.9|9006.5|9009.6|9007.5|9006.7|9004.4|443
1606903500000|2020-12-02 10:05:00|9008.7|9006.3|9005.8|9003.4|9008.9|9006.5|9005.4|9003|238
1606903800000|2020-12-02 10:10:00|9005.7|9003.3|9008.7|9006.3|9008.8|9006.7|9004.9|9002.9|267
1606904100000|2020-12-02 10:15:00|9008.8|9006.4|9005|9003.5|9009|9006.9|9004|9002.2|391
1606904400000|2020-12-02 10:20:00|9004.9|9003.4|9005.2|9002.8|9006.8|9005|9003.1|9001.2|509
1606904700000|2020-12-02 10:25:00|9005.3|9002.9|9005|9002.6|9007.1|9005.1|9004.3|9002.5|401
1606905000000|2020-12-02 10:30:00|9005.1|9002.7|9002.2|9000.7|9006|9003.6|9001.9|8999.8|402
1606905300000|2020-12-02 10:35:00|9002.3|9000.8|9005.2|9002.8|9005.6|9003.7|9001.2|8999.1|338
1606905600000|2020-12-02 10:40:00|9005.1|9002.7|9004.7|9002.3|9006|9004.1|9003.5|9001.4|409
1606905900000|2020-12-02 10:45:00|9004.6|9002.2|9002.9|9000.5|9005.9|9004.1|9002.8|9000.5|395
1606906200000|2020-12-02 10:50:00|9003|9000.6|9001.3|8998.9|9003|9001.1|8999.9|8998.1|341
1606906500000|2020-12-02 10:55:00|9001.4|8999|9001.3|8999.8|9004.1|9002.4|9000.9|8999|327
1606906800000|2020-12-02 11:00:00|9001.4|8999.9|8998.5|8997|9002.9|9000.8|8997.2|8995.3|377
1606907100000|2020-12-02 11:05:00|8998.4|8996.9|8999.9|8997.5|9001.7|8999.7|8998.4|8996.9|352
1606907400000|2020-12-02 11:10:00|8999.7|8997.3|8998.8|8996.4|9000.5|8998.5|8996.7|8994.7|323
1606907700000|2020-12-02 11:15:00|8998|8996.5|8999|8996.6|8999.7|8997.7|8997.8|8995.6|284
1606908000000|2020-12-02 11:20:00|8998.9|8996.5|8998.7|8996.3|8999.6|8997.6|8996.7|8994.6|300
1606908300000|2020-12-02 11:25:00|8998.9|8996.5|9000.8|8998.4|9001.5|8999.6|8998.5|8996.4|333
1606908600000|2020-12-02 11:30:00|9000.7|8998.3|8999.2|8996.8|9001.3|8999.4|8998.5|8996.7|351
1606908900000|2020-12-02 11:35:00|8999.4|8997|8999.8|8998.3|9002.2|8999.8|8999|8996.7|319
1606909200000|2020-12-02 11:40:00|8999.7|8998.2|8996.2|8993.8|9000|8998.3|8996|8993.6|267
1606909500000|2020-12-02 11:45:00|8996.3|8993.9|8993.9|8992.4|8996.6|8994.3|8993.2|8991.2|331
1606909800000|2020-12-02 11:50:00|8993.8|8992.3|8996.5|8995|8997.7|8996|8993.8|8992.3|387
1606910100000|2020-12-02 11:55:00|8996.4|8994.9|8993.1|8990.7|8997.8|8996.2|8992|8989.9|310
1606910400000|2020-12-02 12:00:00|8993|8990.6|8992.6|8990.2|8996.1|8994.2|8990.1|8988.2|479
1606910700000|2020-12-02 12:05:00|8992.5|8990.1|8991.2|8989.7|8994.2|8992.6|8990.1|8988.2|530
1606911000000|2020-12-02 12:10:00|8991.3|8989.8|8990.4|8988|8992.3|8990.7|8987.2|8985.7|585
1606911300000|2020-12-02 12:15:00|8990|8988.5|8986.2|8984.7|8990.8|8988.8|8985.6|8983.9|534
1606911600000|2020-12-02 12:20:00|8986.1|8984.6|8988.4|8986.9|8989.9|8987.9|8984.1|8982.6|523
1606911900000|2020-12-02 12:25:00|8988.3|8986.8|8991.8|8989.4|8993.2|8991.1|8988.3|8986.5|584
1606912200000|2020-12-02 12:30:00|8991.9|8989.5|8995.1|8993.6|8995.3|8993.8|8991.3|8989.3|468
1606912500000|2020-12-02 12:35:00|8995.2|8993.7|8988.5|8986.1|8996|8994.5|8988|8986|571
1606912800000|2020-12-02 12:40:00|8988.6|8986.2|8992.1|8990.6|8993.2|8991.5|8987.8|8985.8|477
1606913100000|2020-12-02 12:45:00|8992.5|8991|8990.3|8988.8|8993.5|8991.3|8990.3|8988.4|375
1606913400000|2020-12-02 12:50:00|8990.2|8988.7|8988.5|8987|8992.3|8990.2|8987|8985.5|420
1606913700000|2020-12-02 12:55:00|8989|8986.6|8977.3|8974.9|8989.1|8987.1|8975.2|8972.9|656
1606914000000|2020-12-02 13:00:00|8976.9|8975.4|8978.4|8976.9|8978.7|8977|8972.7|8970.8|664
1606914300000|2020-12-02 13:05:00|8978.3|8976.8|8969.5|8967.1|8978.3|8976.8|8968.4|8966.9|583
1606914600000|2020-12-02 13:10:00|8969.6|8967.2|8969.4|8966.3|8971.3|8969.2|8964.8|8962.6|563
1606914900000|2020-12-02 13:15:00|8969.1|8966.5|8974.6|8973.1|8975.1|8973.1|8967.9|8966.4|565
1606915200000|2020-12-02 13:20:00|8974.5|8973|8969.3|8967.8|8974.9|8973|8966.7|8964.7|581
1606915500000|2020-12-02 13:25:00|8969.2|8967.7|8968.8|8967.3|8969.8|8968.1|8966.4|8964.9|475
1606915800000|2020-12-02 13:30:00|8968.9|8967.4|8966.1|8963.7|8969.4|8967.6|8964.8|8963|619
1606916100000|2020-12-02 13:35:00|8966|8963.6|8962.5|8960.1|8966.5|8964.4|8959.9|8957.8|543
1606916400000|2020-12-02 13:40:00|8962.6|8960.2|8963|8960.6|8963.8|8962|8959.4|8957.9|533
1606916700000|2020-12-02 13:45:00|8962.5|8961|8966.9|8964.5|8967.3|8965.5|8962.5|8960.7|542
1606917000000|2020-12-02 13:50:00|8966.8|8964.4|8966.8|8964.4|8967.9|8966.1|8963.8|8961.9|360
1606917300000|2020-12-02 13:55:00|8966.3|8964.8|8967.5|8965.1|8968.2|8966.4|8964.6|8962.8|515
1606917600000|2020-12-02 14:00:00|8966.9|8965.4|8962.3|8960.8|8968.5|8966.6|8960|8958.2|606
1606917900000|2020-12-02 14:05:00|8962.1|8960.6|8965.4|8963.9|8966.1|8964.5|8962.1|8960.2|515
1606918200000|2020-12-02 14:10:00|8965.3|8963.8|8962.9|8961.4|8965.9|8964.1|8962.4|8960.9|480
1606918500000|2020-12-02 14:15:00|8962.8|8961.3|8963|8961.5|8964.4|8962.4|8960.4|8958.7|507
1606918800000|2020-12-02 14:20:00|8963.1|8961.6|8966.3|8963.9|8968.6|8967|8962.8|8961|479
1606919100000|2020-12-02 14:25:00|8966.7|8964.3|8963.7|8962.2|8967.4|8965.4|8962.4|8960.5|343
1606919400000|2020-12-02 14:30:00|8963.8|8962.3|8966.5|8965|8967.7|8965.4|8961.6|8959.4|656
1606919700000|2020-12-02 14:35:00|8966.6|8965.1|8966.2|8964.7|8968.9|8967.2|8966|8964.5|599
1606920000000|2020-12-02 14:40:00|8966|8964.5|8958.6|8957.1|8966.3|8964.6|8957|8955.2|676
1606920300000|2020-12-02 14:45:00|8958.5|8957|8960.3|8958.8|8961.4|8959.8|8956.7|8954.9|559
1606920600000|2020-12-02 14:50:00|8960.4|8958.9|8960.2|8958.7|8961.8|8960.2|8957.2|8955.2|539
1606920900000|2020-12-02 14:55:00|8960.1|8958.6|8957.9|8955.5|8961.8|8959.9|8957|8954.9|629
1606921200000|2020-12-02 15:00:00|8957.6|8956.1|8951.3|8948.9|8958.2|8956.4|8944.9|8942.5|769
1606921500000|2020-12-02 15:05:00|8951.2|8948.8|8949.8|8948.3|8953|8950.6|8949.2|8946.8|658
1606921800000|2020-12-02 15:10:00|8949.6|8948.1|8956.1|8954.6|8956.4|8954.7|8949.6|8947.8|598
1606922100000|2020-12-02 15:15:00|8956.2|8954.7|8948.6|8947.1|8956.2|8954.7|8946.6|8944.4|635
1606922400000|2020-12-02 15:20:00|8948.7|8947.2|8957|8955.5|8958.3|8955.9|8947.7|8946|811
1606922700000|2020-12-02 15:25:00|8956.9|8955.4|8954.9|8953.4|8957.3|8955.4|8954.1|8952.1|731
1606923000000|2020-12-02 15:30:00|8954.4|8952.9|8952|8950.5|8955.2|8953.3|8949|8947.4|760
1606923300000|2020-12-02 15:35:00|8952.4|8950.9|8959.1|8957.6|8961|8958.6|8952.2|8950.5|590
1606923600000|2020-12-02 15:40:00|8959|8957.5|8957.9|8955.5|8960.3|8958.8|8952.8|8950.7|660
1606923900000|2020-12-02 15:45:00|8958|8955.6|8957.5|8956|8960.5|8958.1|8955.1|8952.9|573
1606924200000|2020-12-02 15:50:00|8957.4|8955.9|8964|8962.5|8965.3|8963.4|8957.3|8955.5|633
1606924500000|2020-12-02 15:55:00|8964.1|8962.6|8967.2|8965.7|8968.8|8967|8964|8962.5|822
1606924800000|2020-12-02 16:00:00|8967.7|8965.3|8963.9|8962.4|8967.7|8965.6|8962.9|8960.9|675
1606925100000|2020-12-02 16:05:00|8963.8|8962.3|8963.9|8961.5|8965.5|8963.5|8962.6|8960.5|442
1606925400000|2020-12-02 16:10:00|8963.8|8961.4|8960.5|8959|8965.7|8963.9|8960.2|8958.5|299
1606925700000|2020-12-02 16:15:00|8960.6|8959.1|8959.7|8958.2|8962|8960.2|8959.7|8957.8|339
1606926000000|2020-12-02 16:20:00|8959.8|8958.3|8961.9|8960.4|8962.3|8960.8|8959.6|8957.8|259
1606926300000|2020-12-02 16:25:00|8962|8960.5|8961.1|8959.6|8962.4|8960.9|8958.2|8956.2|385
1606926600000|2020-12-02 16:30:00|8961.3|8959.8|8962.7|8961.2|8963.3|8961.5|8959.2|8957.3|416
1606926900000|2020-12-02 16:35:00|8962.8|8961.3|8957.9|8956.4|8962.8|8961.3|8955.6|8953.7|418
1606927200000|2020-12-02 16:40:00|8957.6|8956.1|8958.9|8957.4|8959.6|8958.1|8956.7|8954.6|279
1606927500000|2020-12-02 16:45:00|8959|8957.5|8961.6|8959.2|8964.6|8962.5|8958.9|8957.4|360
1606927800000|2020-12-02 16:50:00|8961.3|8959.8|8960.9|8959.4|8962.3|8960.1|8960.7|8958.8|216
1606928100000|2020-12-02 16:55:00|8960.8|8959.3|8962|8960.5|8962|8960.5|8959.9|8957.8|360
1606928400000|2020-12-02 17:00:00|8962.1|8960.6|8962.3|8960.8|8963.6|8962.1|8961.4|8959.9|300
1606928700000|2020-12-02 17:05:00|8962.2|8960.7|8962.2|8960.7|8963.8|8962|8962|8960.5|241
1606929000000|2020-12-02 17:10:00|8962.8|8960.4|8963.2|8961.7|8963.6|8962.1|8961.4|8959.5|271
1606929300000|2020-12-02 17:15:00|8963.3|8961.8|8964|8962.5|8964.8|8962.9|8962.6|8960.7|275
1606929600000|2020-12-02 17:20:00|8964.1|8962.6|8962.1|8960.6|8964.7|8962.8|8961.4|8959.9|251
1606929900000|2020-12-02 17:25:00|8962.2|8960.7|8963|8961.5|8963.7|8962|8961.5|8959.8|182
1606930200000|2020-12-02 17:30:00|8962.9|8961.4|8961.2|8959.7|8963.2|8961.7|8959.6|8957.9|314
1606930500000|2020-12-02 17:35:00|8961.3|8959.8|8960.7|8959.2|8962|8960|8960.1|8958.5|274
1606930800000|2020-12-02 17:40:00|8960.8|8959.3|8958.9|8957.4|8961.5|8960|8958.9|8957.4|324
1606931100000|2020-12-02 17:45:00|8959|8957.5|8959.9|8958.4|8960.2|8958.6|8957.9|8956.4|309
1606931400000|2020-12-02 17:50:00|8960|8958.5|8960.4|8958.9|8961|8959.1|8958.8|8957.1|274
1606931700000|2020-12-02 17:55:00|8960.3|8958.8|8963|8961.5|8963.6|8962.1|8959.6|8957.8|387
1606932000000|2020-12-02 18:00:00|8963.1|8961.6|8966|8963.6|8966.1|8964.6|8962.8|8961|287
1606932300000|2020-12-02 18:05:00|8965.9|8963.5|8963.7|8962.2|8966|8963.7|8963.4|8961.7|191
1606932600000|2020-12-02 18:10:00|8963.8|8962.3|8963.8|8962.3|8964.4|8962.9|8962.9|8961|194
1606932900000|2020-12-02 18:15:00|8963.9|8962.4|8962.3|8960.8|8964.9|8962.9|8962.1|8960.6|167
1606933200000|2020-12-02 18:20:00|8962.4|8960.9|8962.9|8961.4|8963.7|8961.8|8962.2|8960.7|184
1606933500000|2020-12-02 18:25:00|8963|8961.5|8962.3|8960.8|8963.5|8961.6|8962.3|8960.4|274
1606933800000|2020-12-02 18:30:00|8962.2|8960.7|8960.5|8959|8962.6|8960.7|8959.7|8958.2|181
1606934100000|2020-12-02 18:35:00|8960.4|8958.9|8961.6|8960.1|8962.2|8960.6|8960.4|8958.7|179
1606934400000|2020-12-02 18:40:00|8961.5|8960|8962.4|8960.9|8962.9|8961|8961.5|8959.6|152
1606934700000|2020-12-02 18:45:00|8962.3|8960.8|8963.6|8962.1|8964.4|8962.5|8962.2|8960.4|172
1606935000000|2020-12-02 18:50:00|8963.5|8962|8963.1|8961.6|8964.5|8962.6|8962.5|8961|174
1606935300000|2020-12-02 18:55:00|8963.2|8961.7|8964.5|8962.1|8965.3|8963.4|8962.2|8960.7|276
1606935600000|2020-12-02 19:00:00|8964.6|8962.2|8962.8|8961.3|8965.3|8963.2|8962.4|8960.5|212
1606935900000|2020-12-02 19:05:00|8962.7|8961.2|8964.8|8963.3|8965.9|8964|8962.3|8960.4|155
1606936200000|2020-12-02 19:10:00|8964.7|8963.2|8965.2|8963.7|8965.9|8964.1|8964|8962.5|216
1606936500000|2020-12-02 19:15:00|8965.1|8963.6|8960.1|8958.6|8965.6|8964.1|8960.1|8958|399
1606936800000|2020-12-02 19:20:00|8960.2|8958.7|8958.1|8956.6|8960.7|8959|8957.6|8956.1|313
1606937100000|2020-12-02 19:25:00|8958.2|8956.7|8960.6|8959.1|8961.5|8960|8958|8956.5|241
1606937400000|2020-12-02 19:30:00|8960.7|8959.2|8958.8|8957.3|8960.9|8959.4|8957.9|8956.4|308
1606937700000|2020-12-02 19:35:00|8958.9|8957.4|8960.6|8959.1|8961.1|8959.1|8958.6|8956.7|257
1606938000000|2020-12-02 19:40:00|8960.7|8959.2|8960|8958.5|8961.9|8960|8959.8|8958.3|214
1606938300000|2020-12-02 19:45:00|8960.1|8958.6|8959.2|8957.7|8960.1|8958.6|8958.4|8956.8|234
1606938600000|2020-12-02 19:50:00|8959|8957.5|8958.6|8957.1|8960|8958.5|8958.6|8957.1|201
1606938900000|2020-12-02 19:55:00|8958.5|8957|8961.5|8960|8962.1|8960.6|8958.1|8956.5|316
1606939200000|2020-12-02 20:00:00|8961.4|8959.9|8960.9|8958.5|8962.5|8960.6|8959.9|8958.1|199
1606939500000|2020-12-02 20:05:00|8961|8958.6|8958.6|8956.2|8961.1|8959.2|8958.4|8956|168
1606939800000|2020-12-02 20:10:00|8958.7|8956.3|8960.8|8958.4|8960.9|8958.8|8958.3|8956.2|216
1606940100000|2020-12-02 20:15:00|8960.9|8958.5|8961.6|8959.2|8961.9|8959.7|8959.9|8957.7|224
1606940400000|2020-12-02 20:20:00|8961.2|8959.7|8961.5|8959.1|8961.8|8959.7|8959.9|8957.6|199
1606940700000|2020-12-02 20:25:00|8961.6|8959.2|8961|8958.6|8961.7|8959.7|8960|8957.9|137
1606941000000|2020-12-02 20:30:00|8960.4|8958.9|8959.6|8958.1|8961.9|8959.9|8959.6|8958|135
1606941300000|2020-12-02 20:35:00|8959.7|8958.2|8959.7|8958.2|8960.3|8958.7|8959.4|8957.7|121
1606941600000|2020-12-02 20:40:00|8959.6|8958.1|8958.5|8957|8960.4|8958.7|8958.4|8956.9|195
1606941900000|2020-12-02 20:45:00|8958.4|8956.9|8957.4|8955.9|8959.5|8957.5|8956.8|8954.7|234
1606942200000|2020-12-02 20:50:00|8957.3|8955.8|8957.8|8955.4|8959.1|8957.6|8957.2|8955.3|199
1606942500000|2020-12-02 20:55:00|8957.7|8955.3|8958.5|8957|8959.4|8957.4|8957.2|8955.3|207
1606942800000|2020-12-02 21:00:00|8958.7|8956.3|8957.8|8955.4|8959.4|8957.2|8957.5|8955.1|149
1606943100000|2020-12-02 21:05:00|8957.7|8955.3|8956.9|8954.5|8957.8|8955.7|8956.4|8954.3|138
1606943400000|2020-12-02 21:10:00|8957|8954.6|8956.2|8953.8|8957|8954.9|8955.7|8953.7|111
1606943700000|2020-12-02 21:15:00|8956.1|8953.7|8955.3|8952.9|8956.3|8954.1|8955.2|8952.8|83
1606944000000|2020-12-02 21:20:00|8955.5|8953.1|8952.8|8950.4|8956.2|8954|8952.6|8950.2|225
1606944300000|2020-12-02 21:25:00|8952.7|8950.3|8949.5|8947.1|8952.8|8950.4|8949.5|8947.1|265
1606944600000|2020-12-02 21:30:00|8949.6|8947.2|8948.8|8946.4|8950.1|8947.7|8948|8945.7|150
1606944900000|2020-12-02 21:35:00|8948.7|8946.3|8948.9|8946.5|8949|8947|8947.1|8944.7|131
1606945200000|2020-12-02 21:40:00|8948.4|8946.9|8949|8946.6|8950.5|8948.7|8948.4|8946.5|220
1606945500000|2020-12-02 21:45:00|8949.1|8946.7|8950.7|8948.3|8951.4|8949.6|8948.9|8946.5|201
1606945800000|2020-12-02 21:50:00|8950.8|8948.4|8949.4|8947|8951|8948.6|8949.3|8946.9|239
1606946100000|2020-12-02 21:55:00|8949.5|8947.1|8948.3|8943.3|8950.3|8947.9|8947.5|8943.2|310
1606946400000|2020-12-02 22:00:00|8947.7|8942.7|8948.2|8943.2|8948.9|8943.9|8947.2|8942.2|70
1606946700000|2020-12-02 22:05:00|8947.9|8942.9|8947.4|8942.4|8948.8|8943.8|8947.3|8942.3|109
1606947000000|2020-12-02 22:10:00|8947.8|8942.8|8947.4|8942.4|8948.5|8943.5|8946.8|8941.8|85
1606947300000|2020-12-02 22:15:00|8947.7|8942.7|8948.2|8943.2|8949.4|8944.4|8946.9|8941.9|92
1606947600000|2020-12-02 22:20:00|8948.1|8943.1|8947.7|8942.7|8950|8945|8947.7|8942.7|81
1606947900000|2020-12-02 22:25:00|8947.6|8942.6|8949.1|8944.1|8949.1|8944.1|8947.6|8942.6|116
1606948200000|2020-12-02 22:30:00|8948.1|8943.1|8949.3|8944.3|8949.6|8944.6|8947.9|8942.9|253
1606948500000|2020-12-02 22:35:00|8949.2|8944.2|8949.2|8944.2|8949.6|8944.6|8948|8943|263
1606948800000|2020-12-02 22:40:00|8949.1|8944.1|8948.5|8943.5|8949.6|8944.6|8948.4|8943.4|372
1606949100000|2020-12-02 22:45:00|8948.8|8943.8|8949.7|8945.4|8950.6|8946.1|8948.7|8943.7|436
1606949400000|2020-12-02 22:50:00|8949.6|8945.2|8949.9|8946.1|8950.5|8947.4|8949.5|8945|582
1606949700000|2020-12-02 22:55:00|8950|8945.9|8950.3|8945.5|8950.6|8946.5|8949.1|8945|269
1606950000000|2020-12-02 23:00:00|8950.4|8946|8948|8945.6|8950.4|8946.2|8947.8|8944.4|398
1606950300000|2020-12-02 23:05:00|8948.5|8945.2|8948.2|8945.8|8949|8946.3|8947.7|8945|161
1606950600000|2020-12-02 23:10:00|8948.4|8946|8949.1|8946.7|8949.2|8946.8|8948.1|8945.5|172
1606950900000|2020-12-02 23:15:00|8949.2|8946.8|8949.1|8946.7|8949.4|8947|8948.7|8946.3|51
1606951200000|2020-12-02 23:20:00|8949.2|8946.8|8950.2|8947.8|8951.4|8949|8949.1|8946.7|181
1606951500000|2020-12-02 23:25:00|8950.1|8947.7|8950.1|8947.7|8950.2|8948|8949.3|8947.1|103
1606951800000|2020-12-02 23:30:00|8950|8947.6|8948.8|8946.4|8950.2|8947.8|8948.4|8946|120
1606952100000|2020-12-02 23:35:00|8948.9|8946.5|8949.2|8946.8|8949.5|8947.1|8948.4|8946|102
1606952400000|2020-12-02 23:40:00|8949.3|8946.9|8947.9|8945.5|8949.3|8946.9|8947.9|8945.5|84
1606952700000|2020-12-02 23:45:00|8948|8945.6|8947|8944.6|8948|8945.6|8946.9|8944.5|115
1606953000000|2020-12-02 23:50:00|8946.8|8944.4|8947.7|8945.3|8948|8945.6|8946.8|8944.4|111
1606953300000|2020-12-02 23:55:00|8947.6|8945.2|8947.8|8945.4|8948.1|8945.7|8947.5|8945.1|129
1606953600000|2020-12-03 00:00:00|8947.7|8945.3|8949.5|8947.1|8950.3|8947.9|8947.7|8945.3|197
1606953900000|2020-12-03 00:05:00|8949.4|8947|8952.3|8949.9|8952.7|8950.5|8949.2|8946.8|177
1606954200000|2020-12-03 00:10:00|8952.2|8949.8|8950.7|8948.3|8952.4|8950.2|8950.6|8948.2|125
1606954500000|2020-12-03 00:15:00|8950.8|8948.4|8953.1|8950.7|8953.8|8951.4|8950.7|8948.3|138
1606954800000|2020-12-03 00:20:00|8953.2|8950.8|8953.5|8951.1|8953.5|8951.1|8952.4|8950|93
1606955100000|2020-12-03 00:25:00|8953.6|8951.2|8952.4|8950|8954|8951.6|8952.1|8949.9|111
1606955400000|2020-12-03 00:30:00|8952.3|8949.9|8954.8|8952.4|8954.8|8952.5|8952.2|8949.8|125
1606955700000|2020-12-03 00:35:00|8954.7|8952.3|8952|8949.6|8955|8953.2|8951.9|8949.5|179
1606956000000|2020-12-03 00:40:00|8952.1|8949.7|8953|8950.6|8953.2|8951|8952|8949.6|93
1606956300000|2020-12-03 00:45:00|8952.9|8950.5|8952.2|8949.8|8953.3|8950.9|8952.2|8949.8|128
1606956600000|2020-12-03 00:50:00|8952.1|8949.7|8954|8951.6|8954|8951.6|8951.3|8948.9|96
1606956900000|2020-12-03 00:55:00|8953.9|8951.5|8953.8|8951.4|8954.8|8952.8|8953.5|8951.3|120
1606957200000|2020-12-03 01:00:00|8953.9|8951.5|8953.6|8951.2|8955|8952.6|8953.5|8951.1|171
1606957500000|2020-12-03 01:05:00|8953.7|8951.3|8953.2|8950.8|8954.1|8952|8952.7|8950.6|135
1606957800000|2020-12-03 01:10:00|8953.3|8950.9|8953.1|8950.7|8953.6|8951.2|8952.1|8949.7|131
1606958100000|2020-12-03 01:15:00|8953.2|8950.8|8952.3|8949.9|8953.9|8951.9|8951.9|8949.8|148
1606958400000|2020-12-03 01:20:00|8952.2|8949.8|8952.4|8950|8952.5|8950.2|8951.1|8948.8|164
1606958700000|2020-12-03 01:25:00|8952.3|8949.9|8952.2|8949.8|8952.5|8950.1|8951.3|8948.9|181
1606959000000|2020-12-03 01:30:00|8952.1|8949.7|8953.9|8951.5|8953.9|8951.5|8952|8949.6|116
1606959300000|2020-12-03 01:35:00|8953.8|8951.4|8952.6|8950.2|8954|8951.6|8952.4|8950|140
1606959600000|2020-12-03 01:40:00|8952.5|8950.1|8947.3|8944.9|8952.7|8950.3|8946.6|8944.2|234
1606959900000|2020-12-03 01:45:00|8947.5|8945.1|8947|8944.6|8947.6|8945.2|8945.8|8943.4|136
1606960200000|2020-12-03 01:50:00|8946.9|8944.5|8947.3|8944.9|8948.5|8946.1|8946.7|8944.3|141
1606960500000|2020-12-03 01:55:00|8947.4|8945|8947.7|8945.3|8948.4|8946|8947.4|8945|108
1606960800000|2020-12-03 02:00:00|8947.8|8945.4|8948.4|8946|8948.6|8946.5|8947.7|8945.3|115
1606961100000|2020-12-03 02:05:00|8948.5|8946.1|8947.5|8945.1|8948.6|8946.2|8946.8|8944.4|158
1606961400000|2020-12-03 02:10:00|8947.4|8945|8946.4|8944|8947.8|8945.4|8945.9|8943.5|187
1606961700000|2020-12-03 02:15:00|8946.3|8943.9|8947.8|8945.4|8947.9|8945.5|8945.7|8943.7|124
1606962000000|2020-12-03 02:20:00|8947.7|8945.3|8946.8|8944.4|8947.8|8945.4|8946.6|8944.4|73
1606962300000|2020-12-03 02:25:00|8946.9|8944.5|8945.2|8942.8|8946.9|8944.5|8944.7|8942.3|191
1606962600000|2020-12-03 02:30:00|8945.3|8942.9|8943.6|8941.2|8945.3|8942.9|8943.4|8941|149
1606962900000|2020-12-03 02:35:00|8943.7|8941.3|8943|8940.6|8943.8|8941.9|8942.5|8940.2|149
1606963200000|2020-12-03 02:40:00|8942.9|8940.5|8942.7|8940.3|8943.7|8941.3|8942.6|8940.2|150
1606963500000|2020-12-03 02:45:00|8942.8|8940.4|8942.7|8940.3|8943.4|8941|8941.4|8939|125
1606963800000|2020-12-03 02:50:00|8942.6|8940.2|8941.9|8939.5|8943.7|8941.3|8941.6|8939.4|214
1606964100000|2020-12-03 02:55:00|8942|8939.6|8940.7|8938.3|8942.5|8940.5|8939.6|8937.2|197
1606964400000|2020-12-03 03:00:00|8940.8|8938.4|8940.4|8938|8941.2|8939.2|8939.8|8937.9|179
1606964700000|2020-12-03 03:05:00|8940.5|8938.1|8939|8936.6|8940.9|8938.6|8938.4|8936.2|105
1606965000000|2020-12-03 03:10:00|8938.8|8936.4|8938.7|8936.3|8939.8|8937.4|8938.3|8936.2|112
1606965300000|2020-12-03 03:15:00|8938.8|8936.4|8939.6|8937.2|8940.1|8937.7|8938.5|8936.3|129
1606965600000|2020-12-03 03:20:00|8939.5|8937.1|8939.6|8937.2|8940.5|8938.5|8939|8937|170
1606965900000|2020-12-03 03:25:00|8939.5|8937.1|8940.6|8938.2|8941.2|8939.2|8939|8937|148
1606966200000|2020-12-03 03:30:00|8940.5|8938.1|8940.4|8938|8940.5|8938.5|8939.3|8937.1|117
1606966500000|2020-12-03 03:35:00|8940.5|8938.1|8940.1|8937.7|8941|8938.6|8939.7|8937.6|99
1606966800000|2020-12-03 03:40:00|8940.2|8937.8|8938.7|8936.3|8940.3|8937.9|8938.1|8936.1|120
1606967100000|2020-12-03 03:45:00|8938.6|8936.2|8938.8|8936.4|8939.6|8937.3|8938.4|8936.2|149
1606967400000|2020-12-03 03:50:00|8938.9|8936.5|8939.7|8937.3|8940|8938|8938.8|8936.4|113
1606967700000|2020-12-03 03:55:00|8939.6|8937.2|8939.8|8937.4|8940|8937.9|8938.9|8937|132
1606968000000|2020-12-03 04:00:00|8939.7|8937.3|8941.3|8938.9|8941.5|8939.1|8938.7|8936.8|165
1606968300000|2020-12-03 04:05:00|8941.2|8938.8|8942.9|8940.5|8942.9|8941|8941.2|8938.8|89
1606968600000|2020-12-03 04:10:00|8943.1|8940.7|8942.2|8939.8|8943.3|8941.2|8941.6|8939.4|200
1606968900000|2020-12-03 04:15:00|8942.1|8939.7|8941.7|8940.2|8943.1|8940.7|8941.6|8939.6|148
1606969200000|2020-12-03 04:20:00|8942.1|8939.7|8942.4|8940|8942.7|8940.9|8941.6|8939.6|130
1606969500000|2020-12-03 04:25:00|8942.3|8939.9|8942.1|8939.7|8942.9|8940.6|8941.6|8939.6|114
1606969800000|2020-12-03 04:30:00|8942|8939.6|8940.4|8938|8942.1|8940.1|8940|8937.8|141
1606970100000|2020-12-03 04:35:00|8940.5|8938.1|8941.6|8940.1|8941.9|8940.1|8939.9|8938|103
1606970400000|2020-12-03 04:40:00|8941.5|8940|8939.6|8937.2|8942.2|8940.2|8939.5|8937.1|143
1606970700000|2020-12-03 04:45:00|8939.7|8937.3|8940.4|8938|8940.5|8938.1|8939.4|8937.1|112
1606971000000|2020-12-03 04:50:00|8940.3|8937.9|8939.5|8937.1|8940.8|8939|8939|8937|125
1606971300000|2020-12-03 04:55:00|8939.6|8937.2|8940.2|8937.8|8940.3|8937.9|8938.7|8936.7|129
1606971600000|2020-12-03 05:00:00|8940.3|8937.9|8939.6|8937.2|8940.3|8938.2|8939.5|8937.1|90
1606971900000|2020-12-03 05:05:00|8939.5|8937.1|8941.2|8938.8|8941.3|8939.2|8938.4|8936.4|108
1606972200000|2020-12-03 05:10:00|8941.1|8938.7|8940.2|8937.8|8941.2|8939.1|8939.7|8937.8|74
1606972500000|2020-12-03 05:15:00|8940.3|8937.9|8939.7|8938.2|8940.5|8938.4|8939.5|8937.7|77
1606972800000|2020-12-03 05:20:00|8939.6|8938.1|8938.7|8936.3|8939.8|8938.1|8938.4|8936.2|125
1606973100000|2020-12-03 05:25:00|8938.6|8936.2|8938.7|8936.3|8939.1|8937.2|8937.7|8935.6|117
1606973400000|2020-12-03 05:30:00|8938.6|8936.2|8938.9|8936.5|8940.2|8938.3|8938.2|8936.2|258
1606973700000|2020-12-03 05:35:00|8938.8|8936.4|8938.8|8936.4|8939.4|8937|8938.2|8936.2|122
1606974000000|2020-12-03 05:40:00|8938.9|8936.5|8938.9|8936.5|8939.2|8937.2|8938.2|8936.2|96
1606974300000|2020-12-03 05:45:00|8939|8936.6|8939.6|8937.2|8940.1|8938.1|8938.4|8936.4|130
1606974600000|2020-12-03 05:50:00|8939.7|8937.3|8938.4|8936|8939.8|8937.4|8938|8935.9|114
1606974900000|2020-12-03 05:55:00|8938.5|8936.1|8938.9|8937.4|8939.5|8937.6|8938.4|8936|89
1606975200000|2020-12-03 06:00:00|8939|8937.5|8938.6|8936.2|8939.4|8937.5|8937.4|8935.4|122
1606975500000|2020-12-03 06:05:00|8938.7|8936.3|8938.8|8936.4|8939|8937|8937.8|8936|131
1606975800000|2020-12-03 06:10:00|8938.7|8936.3|8938.7|8937.2|8939.4|8937.3|8938.3|8936.2|97
1606976100000|2020-12-03 06:15:00|8939.1|8936.7|8939.6|8938.1|8940.5|8938.5|8939.1|8936.7|140
1606976400000|2020-12-03 06:20:00|8939.5|8938|8939.7|8937.3|8940.3|8938.5|8938.4|8936.4|153
1606976700000|2020-12-03 06:25:00|8939.8|8937.4|8939.9|8937.5|8940.4|8938.5|8938.9|8937.1|198
1606977000000|2020-12-03 06:30:00|8939.8|8937.4|8940.4|8938|8940.4|8938.4|8938.8|8936.8|180
1606977300000|2020-12-03 06:35:00|8940.3|8937.9|8941.6|8940.1|8942.9|8940.9|8939.8|8937.8|197
1606977600000|2020-12-03 06:40:00|8941.7|8940.2|8940.6|8938.2|8942.5|8940.3|8940|8938.2|180
1606977900000|2020-12-03 06:45:00|8940.7|8938.3|8941.2|8938.8|8942.5|8940.5|8940.1|8938.1|249
1606978200000|2020-12-03 06:50:00|8941.3|8938.9|8938.8|8936.4|8941.9|8940|8938.7|8936.3|172
1606978500000|2020-12-03 06:55:00|8938.7|8936.3|8939.6|8937.2|8939.8|8937.8|8937.1|8934.7|281
1606978800000|2020-12-03 07:00:00|8939.7|8937.3|8935.1|8933.6|8939.7|8937.7|8935.1|8933.1|347
1606979100000|2020-12-03 07:05:00|8935.5|8933.1|8937|8935.5|8937.7|8935.7|8934.5|8932.8|348
1606979400000|2020-12-03 07:10:00|8936.9|8935.4|8935.6|8933.2|8938|8935.7|8934.3|8932.4|418
1606979700000|2020-12-03 07:15:00|8935.5|8933.1|8935.4|8933|8936.5|8934.5|8934.3|8932.3|312
1606980000000|2020-12-03 07:20:00|8935.5|8933.1|8936.3|8933.9|8937.4|8935|8932.9|8930.7|338
1606980300000|2020-12-03 07:25:00|8936.4|8934|8934.4|8932.9|8936.4|8934.2|8933.6|8931.2|363
1606980600000|2020-12-03 07:30:00|8934.3|8932.8|8934.3|8932.8|8935.7|8934|8933.6|8932|339
1606980900000|2020-12-03 07:35:00|8934.1|8932.6|8937.6|8936.1|8938|8936.2|8933.9|8932|365
1606981200000|2020-12-03 07:40:00|8937.7|8936.2|8937.2|8934.8|8939.3|8937.5|8936.7|8934.7|363
1606981500000|2020-12-03 07:45:00|8937.3|8934.9|8934.8|8932.4|8937.9|8935.6|8933.4|8931.5|278
1606981800000|2020-12-03 07:50:00|8934.7|8932.3|8937.3|8934.9|8937.9|8935.7|8933.8|8931.5|432
1606982100000|2020-12-03 07:55:00|8937.2|8934.8|8934.5|8933|8939.4|8937.4|8934.1|8932.6|459
1606982400000|2020-12-03 08:00:00|8934.7|8933.2|8928.7|8927.2|8936.5|8935|8927.8|8925.8|764
1606982700000|2020-12-03 08:05:00|8928.6|8927.1|8928.5|8927|8931|8929|8927.6|8925.9|410
1606983000000|2020-12-03 08:10:00|8928.4|8926.9|8931.5|8930|8932|8930.1|8926.3|8924.6|530
1606983300000|2020-12-03 08:15:00|8931.4|8929.9|8934.5|8933|8935.5|8933.6|8929.9|8928.1|474
1606983600000|2020-12-03 08:20:00|8934.4|8932.9|8929.4|8927.9|8936.7|8935|8928.9|8926.6|562
1606983900000|2020-12-03 08:25:00|8929.3|8927.8|8930|8927.6|8931.8|8929.9|8928.4|8926.9|475
1606984200000|2020-12-03 08:30:00|8929.5|8928|8933.7|8931.3|8935.3|8933.6|8928.9|8927.3|466
1606984500000|2020-12-03 08:35:00|8933.6|8931.2|8933.4|8931.9|8935.6|8933.8|8931.9|8930|443
1606984800000|2020-12-03 08:40:00|8933.6|8932.1|8935.8|8934.3|8936.3|8934.4|8932.3|8930.3|549
1606985100000|2020-12-03 08:45:00|8935.7|8934.2|8939.1|8937.6|8939.7|8937.7|8934.9|8932.9|480
1606985400000|2020-12-03 08:50:00|8939|8937.5|8938.4|8936.9|8940.4|8938.7|8937.3|8935.4|502
1606985700000|2020-12-03 08:55:00|8938.2|8936.7|8941.6|8939.2|8942.7|8940.8|8938.2|8936.1|509
1606986000000|2020-12-03 09:00:00|8941.5|8939.1|8938.9|8937.4|8941.5|8939.8|8937.9|8936.2|503
1606986300000|2020-12-03 09:05:00|8939.1|8937.6|8939.8|8937.4|8943.5|8941.4|8938.9|8936.9|519
1606986600000|2020-12-03 09:10:00|8939.7|8937.3|8943.4|8941|8945.8|8944|8938.9|8937|403
1606986900000|2020-12-03 09:15:00|8943.3|8940.9|8942.1|8940.6|8944.4|8942.6|8942|8940.5|402
1606987200000|2020-12-03 09:20:00|8942.2|8940.7|8945.4|8943.9|8946.5|8944.9|8941.7|8940|456
1606987500000|2020-12-03 09:25:00|8945.5|8944|8945.5|8944|8946.5|8944.6|8944.4|8942.4|356
1606987800000|2020-12-03 09:30:00|8945.6|8944.1|8946.4|8944.9|8947|8945.2|8945.2|8943.4|375
1606988100000|2020-12-03 09:35:00|8946.1|8944.6|8946.2|8944.7|8949.1|8947.2|8944.8|8942.6|429
1606988400000|2020-12-03 09:40:00|8946.6|8944.2|8947.8|8945.4|8947.8|8946.1|8945.2|8943.3|481
1606988700000|2020-12-03 09:45:00|8947.7|8945.3|8943.8|8941.4|8947.9|8946|8942.7|8940.7|386
1606989000000|2020-12-03 09:50:00|8943.7|8941.3|8940.4|8938.9|8943.9|8942.1|8939.2|8937.7|580
1606989300000|2020-12-03 09:55:00|8940.5|8939|8941.8|8939.4|8941.9|8939.9|8939.6|8937.9|300
1606989600000|2020-12-03 10:00:00|8941.7|8939.3|8940.4|8938.9|8942.4|8940.6|8938.9|8937|406
1606989900000|2020-12-03 10:05:00|8940.5|8939|8940.3|8937.9|8941.3|8939.4|8933.4|8931.2|548
1606990200000|2020-12-03 10:10:00|8939.9|8938.4|8942.7|8941.2|8943.3|8941.5|8939.8|8938.3|406
1606990500000|2020-12-03 10:15:00|8942.8|8941.3|8941.9|8939.5|8944.1|8941.9|8940.6|8938.6|407
1606990800000|2020-12-03 10:20:00|8941.8|8939.4|8938.2|8936.7|8942.2|8940.4|8937.3|8935.5|390
1606991100000|2020-12-03 10:25:00|8938.3|8936.8|8942.1|8939.7|8942.1|8940.2|8937|8935|474
1606991400000|2020-12-03 10:30:00|8941.7|8940.2|8943.9|8941.5|8944.9|8943.1|8940.4|8938.5|393
1606991700000|2020-12-03 10:35:00|8943.8|8941.4|8942.1|8939.7|8943.9|8941.7|8940.8|8938.9|359
1606992000000|2020-12-03 10:40:00|8942.2|8939.8|8937.5|8936|8942.2|8940|8937.4|8935.2|316
1606992300000|2020-12-03 10:45:00|8937.6|8936.1|8937.2|8934.8|8939.1|8937.4|8936.7|8934.7|253
1606992600000|2020-12-03 10:50:00|8937.3|8934.9|8934|8932.5|8937.3|8935.5|8933.8|8931.9|320
1606992900000|2020-12-03 10:55:00|8934.1|8932.6|8934.8|8932.4|8935.3|8933.3|8933.5|8932|318
1606993200000|2020-12-03 11:00:00|8934.9|8932.5|8929.5|8928|8935|8933|8929.4|8927.4|426
1606993500000|2020-12-03 11:05:00|8929.6|8928.1|8930.6|8929.1|8931.7|8929.7|8928.5|8926.5|318
1606993800000|2020-12-03 11:10:00|8930.7|8929.2|8933.3|8931.8|8934.5|8932.6|8930.5|8928.5|318
1606994100000|2020-12-03 11:15:00|8933.2|8931.7|8931.5|8929.1|8936.4|8934.9|8931.2|8929|346
1606994400000|2020-12-03 11:20:00|8931.4|8929|8926.6|8925.1|8931.5|8929.1|8925.4|8923.6|569
1606994700000|2020-12-03 11:25:00|8927.1|8924.7|8926.2|8924.7|8929.3|8927.2|8925.6|8923.6|425
1606995000000|2020-12-03 11:30:00|8926.3|8924.8|8922.9|8921.4|8927.7|8925.5|8922.2|8920.2|378
1606995300000|2020-12-03 11:35:00|8923.1|8921.6|8925.6|8924.1|8926.1|8924.3|8922.3|8920.6|393
1606995600000|2020-12-03 11:40:00|8925.7|8924.2|8921.5|8920|8927.6|8925.8|8921.3|8918.9|440
1606995900000|2020-12-03 11:45:00|8922|8919.6|8923.8|8922.3|8924.5|8922.5|8920.9|8918.8|440
1606996200000|2020-12-03 11:50:00|8923.7|8922.2|8923.9|8922.4|8925.1|8923.6|8921.4|8919.6|341
1606996500000|2020-12-03 11:55:00|8924|8922.5|8924.3|8922.8|8925.4|8923.7|8922.6|8920.5|446
1606996800000|2020-12-03 12:00:00|8924.4|8922.9|8926.4|8924.9|8929.4|8927.2|8924|8922|563
1606997100000|2020-12-03 12:05:00|8926.5|8925|8923|8921.5|8927|8925.5|8923|8921|502
1606997400000|2020-12-03 12:10:00|8923.1|8921.6|8921.9|8920.4|8924.1|8922.3|8920.9|8919.2|502
1606997700000|2020-12-03 12:15:00|8922|8920.5|8924.2|8922.7|8925.2|8923.4|8921.5|8919.5|326
1606998000000|2020-12-03 12:20:00|8924.3|8922.8|8921.7|8920.2|8924.7|8922.9|8921.5|8919.7|371
1606998300000|2020-12-03 12:25:00|8921.9|8920.4|8920.2|8918.7|8922.4|8920.9|8919.1|8917.5|484
1606998600000|2020-12-03 12:30:00|8920.1|8918.6|8915.4|8913|8920.6|8919.1|8914.2|8912.2|582
1606998900000|2020-12-03 12:35:00|8915.5|8913.1|8917.1|8914.7|8917.9|8915.9|8914.6|8912.2|437
1606999200000|2020-12-03 12:40:00|8917.2|8914.8|8913|8910.6|8917.2|8915.2|8911.8|8909.8|455
1606999500000|2020-12-03 12:45:00|8912.9|8910.5|8912.7|8911.2|8914|8911.9|8912|8910.1|366
1606999800000|2020-12-03 12:50:00|8912.6|8911.1|8915.6|8913.2|8917|8915.1|8912.5|8910.6|371
1607000100000|2020-12-03 12:55:00|8915.7|8913.3|8910|8907.6|8915.7|8913.6|8908.9|8906.8|571
1607000400000|2020-12-03 13:00:00|8909.9|8907.5|8915.5|8914|8916.8|8914.8|8909.5|8907.5|507
1607000700000|2020-12-03 13:05:00|8915.6|8914.1|8911.2|8909.7|8915.9|8914.1|8911.2|8909.3|414
1607001000000|2020-12-03 13:10:00|8911.1|8909.6|8914.6|8913.1|8915|8913.1|8910.6|8908.8|448
1607001300000|2020-12-03 13:15:00|8914.5|8913|8913.5|8911.1|8917|8915|8912.4|8910.5|493
1607001600000|2020-12-03 13:20:00|8913.6|8911.2|8912.9|8910.5|8914.5|8912.3|8910|8908|477
1607001900000|2020-12-03 13:25:00|8912.8|8910.4|8911.8|8909.4|8912.8|8910.4|8910|8907.9|289
1607002200000|2020-12-03 13:30:00|8911.7|8909.3|8908.9|8907.4|8917.6|8916.1|8908.9|8906.7|481
1607002500000|2020-12-03 13:35:00|8908.8|8907.3|8910.8|8908.4|8911.4|8909.2|8906.7|8904.7|490
1607002800000|2020-12-03 13:40:00|8910.1|8908.6|8909.5|8908|8911.5|8910|8908|8906.3|413
1607003100000|2020-12-03 13:45:00|8909.6|8908.1|8913|8910.6|8914|8912|8909.4|8907.6|417
1607003400000|2020-12-03 13:50:00|8913.1|8910.7|8914.4|8912.9|8915.5|8913.7|8912.1|8910|470
1607003700000|2020-12-03 13:55:00|8914.6|8913.1|8916.4|8914|8917.3|8915.1|8913.8|8912.1|423
1607004000000|2020-12-03 14:00:00|8916.2|8913.8|8914.8|8912.4|8919|8917.3|8914.2|8912.2|486
1607004300000|2020-12-03 14:05:00|8914.7|8912.3|8907.7|8905.3|8914.7|8912.6|8906.4|8904.1|565
1607004600000|2020-12-03 14:10:00|8907.6|8905.2|8906.2|8903.8|8909.5|8907.6|8905.4|8903.5|547
1607004900000|2020-12-03 14:15:00|8906.3|8903.9|8903.7|8902.2|8906.9|8905|8902.9|8901.1|590
1607005200000|2020-12-03 14:20:00|8903.8|8902.3|8905.3|8903.8|8907.3|8905.6|8903.7|8902.2|515
1607005500000|2020-12-03 14:25:00|8905.4|8903.9|8906.6|8904.2|8907.4|8905.5|8904.1|8902.2|428
1607005800000|2020-12-03 14:30:00|8906.5|8905|8912.5|8911|8913.5|8911.6|8906.2|8904.2|656
1607006100000|2020-12-03 14:35:00|8912.6|8911.1|8914.3|8912.8|8915.1|8913.1|8911|8909.3|596
1607006400000|2020-12-03 14:40:00|8914.2|8912.7|8908.8|8906.4|8914.8|8912.8|8907.3|8905.4|571
1607006700000|2020-12-03 14:45:00|8908.9|8906.5|8907.1|8905.6|8910.6|8908.6|8906.8|8904.6|536
1607007000000|2020-12-03 14:50:00|8907|8905.5|8903.8|8901.4|8908.9|8906.8|8902.7|8901.1|459
1607007300000|2020-12-03 14:55:00|8903.7|8901.3|8914.4|8909.4|8915.7|8910.7|8903.5|8901.3|507
1607007600000|2020-12-03 15:00:00|8913.5|8908.5|8902.6|8901.1|8914.3|8909.3|8899.5|8897.1|671
1607007900000|2020-12-03 15:05:00|8902.5|8901|8906.3|8903.9|8906.4|8904.4|8901|8898.6|492
1607008200000|2020-12-03 15:10:00|8905.8|8904.3|8903.3|8901.8|8906.4|8904.3|8900.2|8898.2|507
1607008500000|2020-12-03 15:15:00|8903.2|8901.7|8901.8|8900.3|8903.6|8901.8|8900.1|8898.2|446
1607008800000|2020-12-03 15:20:00|8902.2|8899.8|8903.3|8901.8|8903.7|8901.8|8899.5|8897.6|427
1607009100000|2020-12-03 15:25:00|8903.2|8901.7|8905.6|8903.2|8906|8904.3|8901.3|8899.6|434
1607009400000|2020-12-03 15:30:00|8905.1|8903.6|8901.7|8900.2|8905.9|8903.8|8900.4|8898.8|541
1607009700000|2020-12-03 15:35:00|8901.5|8900|8896.7|8895.2|8903.4|8901.4|8896.3|8894.3|509
1607010000000|2020-12-03 15:40:00|8897.1|8894.7|8895.9|8893.5|8897.7|8895.3|8892.6|8890.3|464
1607010300000|2020-12-03 15:45:00|8896|8893.6|8899.9|8897.5|8900.9|8898.8|8893.6|8891.8|567
1607010600000|2020-12-03 15:50:00|8900.1|8897.7|8901.6|8899.2|8901.6|8899.6|8896.6|8894.6|657
1607010900000|2020-12-03 15:55:00|8901.1|8899.6|8905.9|8903.5|8908.1|8906.5|8901.1|8899.6|640
1607011200000|2020-12-03 16:00:00|8905.5|8904|8908.7|8906.3|8908.8|8906.8|8903.3|8901.5|623
1607011500000|2020-12-03 16:05:00|8908.6|8906.2|8910.6|8909.1|8912.1|8910.3|8908.5|8906.2|567
1607011800000|2020-12-03 16:10:00|8910.5|8909|8907.4|8905.9|8913.5|8911.3|8905.7|8903.9|508
1607012100000|2020-12-03 16:15:00|8907.6|8906.1|8908.4|8906.9|8909.4|8907.5|8906.5|8904.4|387
1607012400000|2020-12-03 16:20:00|8908.5|8907|8907.2|8904.8|8910.4|8908.5|8905.2|8903.7|465
1607012700000|2020-12-03 16:25:00|8906.9|8905.4|8911|8908.6|8911.1|8908.7|8905|8902.9|549
1607013000000|2020-12-03 16:30:00|8911.1|8908.7|8907.6|8906.1|8911.1|8909|8907.4|8905.6|477
1607013300000|2020-12-03 16:35:00|8907.7|8906.2|8909.5|8908|8910|8908|8905.5|8903.8|322
1607013600000|2020-12-03 16:40:00|8909.7|8908.2|8908.7|8906.3|8910.1|8908.4|8907.3|8905.6|237
1607013900000|2020-12-03 16:45:00|8908.6|8906.2|8910.3|8907.9|8911|8909|8907.7|8906|296
1607014200000|2020-12-03 16:50:00|8909.8|8908.3|8910.7|8909.2|8911.1|8909.2|8908.7|8906.8|335
1607014500000|2020-12-03 16:55:00|8911.1|8909.6|8907.5|8906|8911.8|8909.8|8907.4|8905.8|374
1607014800000|2020-12-03 17:00:00|8907.7|8906.2|8909.6|8908.1|8911.3|8909.5|8907.4|8905.9|380
1607015100000|2020-12-03 17:05:00|8909.5|8908|8912.7|8911.2|8913.5|8911.5|8909.5|8908|359
1607015400000|2020-12-03 17:10:00|8912.6|8911.1|8912.9|8911.4|8915.4|8913.9|8911.7|8909.8|334
1607015700000|2020-12-03 17:15:00|8913|8911.5|8914.3|8911.9|8915.2|8913.1|8912.7|8910.8|466
1607016000000|2020-12-03 17:20:00|8914.2|8911.8|8913|8911.5|8915.3|8913.2|8912.8|8911|332
1607016300000|2020-12-03 17:25:00|8913.1|8911.6|8912.9|8911.4|8913.8|8912|8912.1|8910.6|246
1607016600000|2020-12-03 17:30:00|8913|8911.5|8912.9|8911.4|8913.4|8911.8|8911.9|8910.1|280
1607016900000|2020-12-03 17:35:00|8912.8|8911.3|8913|8911.5|8913.5|8912|8911.3|8909.8|280
1607017200000|2020-12-03 17:40:00|8912.9|8911.4|8913.1|8911.6|8913.7|8912|8912.3|8910.6|226
1607017500000|2020-12-03 17:45:00|8913|8911.5|8916.9|8915.4|8918.4|8916.4|8913|8911.2|351
1607017800000|2020-12-03 17:50:00|8917|8915.5|8914.4|8912.9|8917.5|8915.6|8913.9|8912.2|243
1607018100000|2020-12-03 17:55:00|8914.5|8913|8914.8|8913.3|8917.2|8915.2|8914.3|8912.4|226
1607018400000|2020-12-03 18:00:00|8914.9|8913.4|8916.5|8914.1|8916.6|8914.6|8913.8|8912.1|256
1607018700000|2020-12-03 18:05:00|8916.2|8914.7|8921.1|8919.6|8921.2|8919.7|8916.1|8914.1|305
1607019000000|2020-12-03 18:10:00|8921|8919.5|8923|8921.5|8924.1|8922.2|8921|8919.5|288
1607019300000|2020-12-03 18:15:00|8922.8|8921.3|8922.7|8921.2|8923.1|8921.3|8921.5|8920|208
1607019600000|2020-12-03 18:20:00|8922.6|8921.1|8922.7|8921.2|8924.1|8922.6|8922.1|8920.3|233
1607019900000|2020-12-03 18:25:00|8922.6|8921.1|8921.8|8920.3|8923|8921.2|8921.7|8919.9|191
1607020200000|2020-12-03 18:30:00|8921.9|8920.4|8921.6|8920.1|8922.9|8921.2|8920.9|8919.4|160
1607020500000|2020-12-03 18:35:00|8921.7|8920.2|8921.8|8920.3|8922.5|8921|8921.2|8919.5|207
1607020800000|2020-12-03 18:40:00|8921.7|8920.2|8922.6|8921.1|8923|8921.2|8921.4|8919.9|153
1607021100000|2020-12-03 18:45:00|8922.5|8921|8924|8922.5|8924.4|8922.5|8921.3|8919.5|250
1607021400000|2020-12-03 18:50:00|8924.4|8922|8923.9|8922.4|8925.4|8923.3|8922.4|8920.4|352
1607021700000|2020-12-03 18:55:00|8923.8|8922.3|8920.9|8919.4|8923.8|8922.3|8920.9|8919|257
1607022000000|2020-12-03 19:00:00|8920.8|8919.3|8919.3|8917.8|8921.8|8920.3|8919.2|8917.2|293
1607022300000|2020-12-03 19:05:00|8919.7|8917.3|8919.9|8917.5|8920.9|8918.8|8918.8|8917.1|366
1607022600000|2020-12-03 19:10:00|8919.5|8918|8917.7|8916.2|8920|8918.3|8917.6|8915.8|237
1607022900000|2020-12-03 19:15:00|8917.6|8916.1|8917.9|8916.4|8918.9|8917.4|8917.5|8915.7|200
1607023200000|2020-12-03 19:20:00|8918|8916.5|8918.8|8917.3|8919.1|8917.6|8918|8916.4|202
1607023500000|2020-12-03 19:25:00|8918.7|8917.2|8918.6|8917.1|8919.1|8917.6|8917.9|8916.1|163
1607023800000|2020-12-03 19:30:00|8918.5|8917|8917.7|8915.3|8918.8|8917|8916.6|8915|253
1607024100000|2020-12-03 19:35:00|8917.6|8915.2|8916.8|8915.3|8919.2|8917.2|8916|8914.3|306
1607024400000|2020-12-03 19:40:00|8916.9|8915.4|8916.8|8915.3|8918|8916.2|8916|8914.1|153
1607024700000|2020-12-03 19:45:00|8916.7|8915.2|8917.8|8916.3|8918|8916.5|8916|8914.5|166
1607025000000|2020-12-03 19:50:00|8917.7|8916.2|8917.5|8916|8918.6|8916.9|8917|8915.3|176
1607025300000|2020-12-03 19:55:00|8917.6|8916.1|8914|8912.5|8918|8916.1|8914|8912.2|227
1607025600000|2020-12-03 20:00:00|8914.1|8912.6|8916|8913.6|8916.3|8914.1|8913.9|8912.2|219
1607025900000|2020-12-03 20:05:00|8916.1|8913.7|8915|8912.6|8916.1|8914|8913.9|8911.9|268
1607026200000|2020-12-03 20:10:00|8914.9|8912.5|8914.3|8911.9|8915.1|8912.9|8913.1|8911.1|280
1607026500000|2020-12-03 20:15:00|8914.2|8911.8|8912.6|8910.2|8915|8912.9|8911.1|8909.3|174
1607026800000|2020-12-03 20:20:00|8912.7|8910.3|8911.5|8910|8912.8|8910.8|8911|8909.2|236
1607027100000|2020-12-03 20:25:00|8911.6|8910.1|8911.8|8909.4|8912.1|8910.1|8911|8909.1|147
1607027400000|2020-12-03 20:30:00|8911.9|8909.5|8912.8|8910.4|8913.7|8911.4|8911.4|8909.4|256
1607027700000|2020-12-03 20:35:00|8912.9|8910.5|8913.9|8912.4|8914.1|8912.4|8912.2|8910.2|147
1607028000000|2020-12-03 20:40:00|8913.8|8912.3|8915.5|8914|8920|8917.6|8913|8911.1|527
1607028300000|2020-12-03 20:45:00|8915.6|8914.1|8914|8912.5|8916.1|8914.1|8912.8|8910.9|297
1607028600000|2020-12-03 20:50:00|8914.5|8912.1|8913|8911.5|8914.9|8913.4|8911.3|8909.8|348
1607028900000|2020-12-03 20:55:00|8912.9|8911.4|8911.5|8910|8913.4|8911.6|8911.4|8909.4|253
1607029200000|2020-12-03 21:00:00|8911.4|8909.9|8911.8|8909.4|8913.2|8910.8|8910.2|8907.8|171
1607029500000|2020-12-03 21:05:00|8911.9|8909.5|8911.6|8909.2|8912.7|8910.3|8910.7|8908.5|136
1607029800000|2020-12-03 21:10:00|8911.7|8909.3|8911.4|8909|8912|8909.7|8910.7|8908.7|114
1607030100000|2020-12-03 21:15:00|8911.3|8908.9|8911.2|8908.8|8912.1|8909.7|8911.2|8908.8|116
1607030400000|2020-12-03 21:20:00|8911.1|8908.7|8910.3|8907.9|8911.5|8909.1|8910|8907.6|91
1607030700000|2020-12-03 21:25:00|8910.2|8907.8|8908.7|8906.3|8910.4|8908|8908|8905.6|120
1607031000000|2020-12-03 21:30:00|8908.6|8906.2|8909.1|8906.7|8909.4|8907.5|8908.5|8906.1|67
1607031300000|2020-12-03 21:35:00|8909.2|8906.8|8908.6|8906.2|8909.2|8907.4|8908.2|8906.2|54
1607031600000|2020-12-03 21:40:00|8908.7|8906.3|8908.8|8906.4|8909.4|8907|8908.3|8906.1|120
1607031900000|2020-12-03 21:45:00|8908.9|8906.5|8909.7|8907.3|8909.9|8907.5|8908.9|8906.5|140
1607032200000|2020-12-03 21:50:00|8909.9|8907.5|8908.9|8906.5|8910.6|8908.2|8908.8|8906.4|171
1607032500000|2020-12-03 21:55:00|8909|8906.6|8908.8|8905.8|8912|8907.4|8907.8|8905.4|250
1607032800000|2020-12-03 22:00:00|8910.4|8905.7|8923.1|8918.1|8923.1|8918.1|8910|8905.7|31
1607033100000|2020-12-03 22:05:00|8922.8|8917.8|8922|8917|8923.6|8918.6|8920.2|8915.2|149
1607033400000|2020-12-03 22:10:00|8922.4|8917.4|8920.6|8915.6|8923.7|8918.7|8917.6|8912.6|118
1607033700000|2020-12-03 22:15:00|8921.5|8916.5|8918.7|8913.7|8921.9|8916.9|8915.3|8910.3|139
1607034000000|2020-12-03 22:20:00|8919.5|8914.5|8915.7|8910.7|8924.1|8919.1|8911.5|8906.5|208
1607034300000|2020-12-03 22:25:00|8915.6|8910.6|8915.5|8910.5|8916.5|8911.5|8913.5|8908.5|157
1607034600000|2020-12-03 22:30:00|8915.2|8910.2|8912.2|8907.2|8916.1|8911.1|8912|8907|361
1607034900000|2020-12-03 22:35:00|8911.6|8906.6|8913.7|8908.7|8914.1|8909.1|8910.3|8905.3|432
1607035200000|2020-12-03 22:40:00|8913.8|8908.8|8912.9|8907.9|8914.5|8909.5|8912.5|8907.5|298
1607035500000|2020-12-03 22:45:00|8912.7|8907.7|8912.4|8907.4|8913.4|8908.4|8911.5|8906.5|277
1607035800000|2020-12-03 22:50:00|8912.3|8907.3|8912.1|8907.1|8913|8908|8911.8|8906.8|208
1607036100000|2020-12-03 22:55:00|8911.9|8906.9|8912|8907|8912.5|8907.5|8911.2|8906.6|153
1607036400000|2020-12-03 23:00:00|8911.9|8906.9|8909.8|8907.4|8912.2|8908|8908.9|8906.5|378
1607036700000|2020-12-03 23:05:00|8909.7|8907.3|8909.6|8907.2|8910.1|8907.7|8909.2|8906.8|114
1607037000000|2020-12-03 23:10:00|8909.7|8907.3|8909.7|8907.3|8909.9|8907.5|8909.4|8907|63
1607037300000|2020-12-03 23:15:00|8909.6|8907.2|8908.6|8906.2|8909.9|8907.5|8908.4|8906|96
1607037600000|2020-12-03 23:20:00|8908.5|8906.1|8908.4|8906|8908.7|8906.3|8907.5|8905.1|57
1607037900000|2020-12-03 23:25:00|8908.5|8906.1|8909.2|8906.8|8909.3|8906.9|8908|8905.6|79
1607038200000|2020-12-03 23:30:00|8909.3|8906.9|8909.2|8906.8|8910.1|8907.7|8908.4|8906|99
1607038500000|2020-12-03 23:35:00|8909.3|8906.9|8910.1|8907.7|8910.2|8907.8|8909.2|8906.8|74
1607038800000|2020-12-03 23:40:00|8910.2|8907.8|8910.1|8907.7|8910.2|8907.8|8909.8|8907.4|59
1607039100000|2020-12-03 23:45:00|8910.2|8907.8|8910.9|8908.5|8911.1|8908.7|8909.9|8907.5|100
1607039400000|2020-12-03 23:50:00|8911|8908.6|8909|8906.6|8911|8908.6|8908.9|8906.5|158
1607039700000|2020-12-03 23:55:00|8909.1|8906.7|8910.3|8907.9|8911|8908.6|8908.4|8906|145
1607040000000|2020-12-04 00:00:00|8910.2|8907.8|8911.6|8909.2|8911.8|8909.5|8910.1|8907.7|185
1607040300000|2020-12-04 00:05:00|8911.7|8909.3|8913.3|8910.9|8913.5|8911.1|8911.6|8909.2|114
1607040600000|2020-12-04 00:10:00|8913.4|8911|8913.3|8910.9|8914.1|8911.7|8913.1|8910.7|151
1607040900000|2020-12-04 00:15:00|8913.2|8910.8|8912.3|8909.9|8913.4|8911|8910.9|8909|173
1607041200000|2020-12-04 00:20:00|8912.2|8909.8|8911.6|8909.2|8912.8|8910.4|8911.1|8909|101
1607041500000|2020-12-04 00:25:00|8911.5|8909.1|8909|8906.6|8911.7|8909.3|8909|8906.6|127
1607041800000|2020-12-04 00:30:00|8909.1|8906.7|8907|8904.6|8909.1|8906.8|8905.4|8903|229
1607042100000|2020-12-04 00:35:00|8907.1|8904.7|8906|8903.6|8907.7|8905.4|8904.9|8902.9|131
1607042400000|2020-12-04 00:40:00|8906.1|8903.7|8904.5|8902.1|8906.2|8903.9|8904.2|8901.8|122
1607042700000|2020-12-04 00:45:00|8904.6|8902.2|8902.7|8901.2|8905.3|8902.9|8902.2|8899.8|207
1607043000000|2020-12-04 00:50:00|8902.9|8901.4|8905.2|8902.8|8906.3|8904.4|8902.8|8900.8|242
1607043300000|2020-12-04 00:55:00|8905.3|8902.9|8906.9|8904.5|8907.3|8904.9|8905.3|8902.9|206
1607043600000|2020-12-04 01:00:00|8907|8904.6|8905.4|8903|8907|8904.7|8905|8902.9|223
1607043900000|2020-12-04 01:05:00|8905.3|8902.9|8908.7|8906.3|8908.9|8906.7|8904.5|8902.1|284
1607044200000|2020-12-04 01:10:00|8908.8|8906.4|8907.9|8905.5|8909.6|8907.3|8907.4|8905.3|239
1607044500000|2020-12-04 01:15:00|8907.8|8905.4|8907.6|8905.2|8909|8906.9|8906.8|8904.6|231
1607044800000|2020-12-04 01:20:00|8907.7|8905.3|8907.2|8904.8|8908.2|8905.8|8906|8903.6|277
1607045100000|2020-12-04 01:25:00|8907.1|8904.7|8907.3|8904.9|8907.7|8905.8|8905.8|8903.6|228
1607045400000|2020-12-04 01:30:00|8907.2|8904.8|8910.1|8907.7|8910.4|8908.3|8906.9|8904.5|280
1607045700000|2020-12-04 01:35:00|8910.2|8907.8|8910.4|8908|8910.6|8908.2|8908.5|8906.2|280
1607046000000|2020-12-04 01:40:00|8910.5|8908.1|8911.9|8909.5|8912.7|8910.3|8909.4|8907.3|255
1607046300000|2020-12-04 01:45:00|8911.8|8909.4|8911.7|8909.3|8912.9|8910.5|8910.1|8907.7|259
1607046600000|2020-12-04 01:50:00|8911.8|8909.4|8910.8|8908.4|8911.8|8909.4|8910.7|8908.3|109
1607046900000|2020-12-04 01:55:00|8910.7|8908.3|8911.6|8909.2|8912.3|8909.9|8910.7|8908.3|189
1607047200000|2020-12-04 02:00:00|8911.5|8909.1|8912.4|8910|8912.6|8910.5|8910.8|8908.6|168
1607047500000|2020-12-04 02:05:00|8912|8909.6|8912.8|8910.4|8913.6|8911.5|8912|8909.6|185
1607047800000|2020-12-04 02:10:00|8912.7|8910.3|8913.6|8911.2|8913.9|8912|8912.2|8910.1|151
1607048100000|2020-12-04 02:15:00|8913.7|8911.3|8913.1|8910.7|8914|8911.6|8911.8|8909.8|156
1607048400000|2020-12-04 02:20:00|8913|8910.6|8911.6|8909.2|8913.1|8910.9|8911.1|8909.1|132
1607048700000|2020-12-04 02:25:00|8911.7|8909.3|8911.7|8909.3|8912.2|8910|8910.9|8908.8|116
1607049000000|2020-12-04 02:30:00|8911.1|8909.6|8910.5|8909|8911.8|8909.7|8910.3|8908.4|165
1607049300000|2020-12-04 02:35:00|8910.4|8908.9|8911.7|8909.3|8911.9|8910|8910.4|8908.5|85
1607049600000|2020-12-04 02:40:00|8911.6|8909.2|8912.7|8910.3|8912.8|8910.8|8911.3|8908.9|180
1607049900000|2020-12-04 02:45:00|8912.6|8910.2|8911.8|8909.4|8913.2|8911.2|8911.7|8909.3|178
1607050200000|2020-12-04 02:50:00|8911.7|8909.3|8910|8907.6|8911.8|8909.4|8909.7|8907.3|118
1607050500000|2020-12-04 02:55:00|8909.9|8907.5|8910|8908.5|8911|8908.6|8907.9|8906|314
1607050800000|2020-12-04 03:00:00|8910.1|8908.6|8911.3|8908.9|8912.9|8911.1|8910|8907.9|175
1607051100000|2020-12-04 03:05:00|8911.5|8909.1|8912|8909.6|8912.4|8910.4|8911.2|8909.1|130
1607051400000|2020-12-04 03:10:00|8911.9|8909.5|8911|8908.6|8912|8909.6|8910.4|8908|143
1607051700000|2020-12-04 03:15:00|8910.9|8908.5|8910.9|8908.5|8911.7|8909.3|8910.7|8908.3|87
1607052000000|2020-12-04 03:20:00|8911|8908.6|8910.7|8908.3|8911|8908.6|8909.8|8907.7|132
1607052300000|2020-12-04 03:25:00|8910.9|8908.5|8911|8908.6|8911|8908.6|8910.7|8908.3|76
1607052600000|2020-12-04 03:30:00|8910.9|8908.5|8910.3|8907.9|8911|8909|8910|8907.8|146
1607052900000|2020-12-04 03:35:00|8910.4|8908|8910.3|8908.8|8910.9|8908.9|8909.5|8907.4|91
1607053200000|2020-12-04 03:40:00|8910.4|8908.9|8910.9|8908.5|8911|8908.9|8910.3|8908.3|70
1607053500000|2020-12-04 03:45:00|8910.8|8908.4|8910.8|8908.4|8911|8908.9|8910.2|8908.3|71
1607053800000|2020-12-04 03:50:00|8910.6|8908.2|8909.2|8906.8|8910.9|8908.8|8908.9|8906.6|65
1607054100000|2020-12-04 03:55:00|8909.1|8906.7|8909.1|8906.7|8909.2|8907.2|8907.4|8905.4|158
1607054400000|2020-12-04 04:00:00|8909.2|8906.8|8909.2|8906.8|8909.4|8907.4|8908.2|8906.4|127
1607054700000|2020-12-04 04:05:00|8909.3|8906.9|8911|8908.6|8911|8908.6|8908.8|8906.7|105
1607055000000|2020-12-04 04:10:00|8910.8|8908.4|8910.7|8908.3|8911.1|8908.8|8909.9|8907.9|117
1607055300000|2020-12-04 04:15:00|8910.8|8908.4|8910.6|8908.2|8910.9|8908.5|8909.8|8907.7|84
1607055600000|2020-12-04 04:20:00|8910.7|8908.3|8909.8|8907.4|8910.8|8908.8|8909.1|8907.1|101
1607055900000|2020-12-04 04:25:00|8909.9|8907.5|8909.1|8906.7|8910.4|8908|8908.8|8906.7|113
1607056200000|2020-12-04 04:30:00|8909.2|8906.8|8909.6|8908.1|8910.1|8908.1|8908.7|8906.7|78
1607056500000|2020-12-04 04:35:00|8909.5|8908|8908.6|8906.2|8910.1|8908.1|8908.1|8906.1|107
1607056800000|2020-12-04 04:40:00|8908.5|8906.1|8908.4|8906|8909.3|8907.4|8907.7|8905.3|85
1607057100000|2020-12-04 04:45:00|8908.5|8906.1|8909.2|8906.8|8909.4|8907.2|8908.2|8906|91
1607057400000|2020-12-04 04:50:00|8909.1|8906.7|8908.8|8906.4|8909.5|8907.1|8908.4|8906|94
1607057700000|2020-12-04 04:55:00|8908.9|8906.5|8910.8|8908.4|8911|8908.9|8908.7|8906.3|118
1607058000000|2020-12-04 05:00:00|8910.9|8908.5|8910.8|8908.4|8911|8908.6|8910.7|8908.3|59
1607058300000|2020-12-04 05:05:00|8910.9|8908.5|8910.1|8907.7|8911.7|8909.6|8909.8|8907.7|134
1607058600000|2020-12-04 05:10:00|8910.2|8907.8|8910.8|8908.4|8911.5|8909.5|8910.1|8907.7|145
1607058900000|2020-12-04 05:15:00|8910.9|8908.5|8910.7|8908.3|8910.9|8908.5|8909.7|8907.3|143
1607059200000|2020-12-04 05:20:00|8910.8|8908.4|8910.8|8908.4|8911.7|8909.4|8910|8907.8|148
1607059500000|2020-12-04 05:25:00|8910.9|8908.5|8911|8908.6|8911.3|8908.9|8910.2|8908.3|98
1607059800000|2020-12-04 05:30:00|8911.2|8908.8|8911.7|8909.3|8911.8|8909.5|8910.7|8908.7|144
1607060100000|2020-12-04 05:35:00|8911.8|8909.4|8912.3|8909.9|8912.4|8910.3|8911.1|8908.7|167
1607060400000|2020-12-04 05:40:00|8912.5|8910.1|8911.6|8909.2|8912.5|8910.3|8910.7|8908.4|179
1607060700000|2020-12-04 05:45:00|8911.5|8909.1|8910.1|8907.7|8912.1|8910.1|8909.9|8907.5|187
1607061000000|2020-12-04 05:50:00|8910.2|8907.8|8910.6|8908.2|8911.3|8908.9|8910.1|8907.7|116
1607061300000|2020-12-04 05:55:00|8910.5|8908.1|8907.3|8904.9|8910.7|8908.6|8906.3|8904.3|263
1607061600000|2020-12-04 06:00:00|8907.4|8905|8906.8|8904.4|8908.7|8906.3|8906.7|8904.3|230
1607061900000|2020-12-04 06:05:00|8906.7|8904.3|8906.2|8903.8|8906.9|8904.9|8904.5|8902.3|197
1607062200000|2020-12-04 06:10:00|8906.1|8903.7|8906.4|8904|8906.5|8904.1|8905.4|8903.3|158
1607062500000|2020-12-04 06:15:00|8906.5|8904.1|8905.2|8902.8|8907.6|8905.2|8904.7|8902.7|173
1607062800000|2020-12-04 06:20:00|8905.3|8902.9|8905.1|8902.7|8906|8903.8|8904.3|8902|152
1607063100000|2020-12-04 06:25:00|8905|8902.6|8904.4|8902|8905.1|8903.1|8903.8|8901.4|166
1607063400000|2020-12-04 06:30:00|8904.3|8901.9|8903.5|8901.1|8905|8902.6|8902.8|8900.4|152
1607063700000|2020-12-04 06:35:00|8903.6|8901.2|8905.1|8902.7|8906|8904|8903.5|8901.1|141
1607064000000|2020-12-04 06:40:00|8905.2|8902.8|8907.2|8904.8|8907.2|8905.2|8905.1|8902.7|137
1607064300000|2020-12-04 06:45:00|8907.3|8904.9|8906|8903.6|8907.3|8904.9|8905.6|8903.5|182
1607064600000|2020-12-04 06:50:00|8906.1|8903.7|8904.5|8902.1|8906.1|8903.7|8903.5|8901.1|145
1607064900000|2020-12-04 06:55:00|8904.4|8902|8910|8905|8911.7|8906.7|8904|8901.9|165
1607065200000|2020-12-04 07:00:00|8909.7|8904.7|8906.3|8903.9|8913|8908|8901.7|8899.3|344
1607065500000|2020-12-04 07:05:00|8906.4|8904|8907.2|8904.8|8908.4|8906.3|8905.9|8903.6|345
1607065800000|2020-12-04 07:10:00|8907.3|8904.9|8905.9|8903.5|8907.9|8905.5|8904.9|8902.8|304
1607066100000|2020-12-04 07:15:00|8906.3|8903.9|8905.3|8903.8|8906.7|8904.7|8904.2|8902|253
1607066400000|2020-12-04 07:20:00|8905.2|8903.7|8907.3|8905.8|8907.8|8906|8904.4|8902.8|289
1607066700000|2020-12-04 07:25:00|8907.8|8906.3|8905.4|8903.9|8908.6|8906.7|8904.9|8902.9|292
1607067000000|2020-12-04 07:30:00|8905.3|8903.8|8905.9|8903.5|8908|8906.1|8904.2|8902.7|332
1607067300000|2020-12-04 07:35:00|8905.2|8903.7|8906.7|8905.2|8907.6|8905.9|8904.8|8903.2|374
1607067600000|2020-12-04 07:40:00|8906.8|8905.3|8906|8903.6|8907.3|8905.8|8904|8902|295
1607067900000|2020-12-04 07:45:00|8906.1|8903.7|8908.5|8906.1|8909.5|8907.9|8905.3|8903.3|392
1607068200000|2020-12-04 07:50:00|8908.6|8906.2|8907.3|8905.8|8909.9|8907.7|8907.1|8905.3|326
1607068500000|2020-12-04 07:55:00|8907.2|8905.7|8910|8907.6|8910.7|8908.8|8906.9|8905.2|302
1607068800000|2020-12-04 08:00:00|8909.6|8908.1|8910.9|8909.4|8918.1|8915.9|8909.6|8908.1|610
1607069100000|2020-12-04 08:05:00|8910.8|8909.3|8910.9|8908.5|8913.3|8911.4|8910.3|8908.3|450
1607069400000|2020-12-04 08:10:00|8911|8908.6|8906|8904.5|8911.1|8909.4|8905.2|8903.5|406
1607069700000|2020-12-04 08:15:00|8906.2|8904.7|8907.1|8905.6|8907.7|8905.7|8903.7|8901.7|404
1607070000000|2020-12-04 08:20:00|8907.2|8905.7|8911.6|8909.2|8912.2|8910.6|8906.4|8904.9|383
1607070300000|2020-12-04 08:25:00|8911.5|8909.1|8911.9|8910.4|8912.7|8910.8|8909.3|8907.2|340
1607070600000|2020-12-04 08:30:00|8912|8910.5|8908.7|8907.2|8914.1|8912|8908.5|8906.8|398
1607070900000|2020-12-04 08:35:00|8908.6|8907.1|8910.1|8907.7|8910.2|8908.3|8906.9|8905.1|379
1607071200000|2020-12-04 08:40:00|8909.6|8908.1|8909.9|8907.5|8912.9|8910.8|8906.7|8905.1|451
1607071500000|2020-12-04 08:45:00|8909.8|8907.4|8910.5|8908.1|8911.2|8909.3|8907.7|8905.8|445
1607071800000|2020-12-04 08:50:00|8910.2|8908.7|8910|8907.6|8913.1|8911|8908.9|8906.9|470
1607072100000|2020-12-04 08:55:00|8910.1|8907.7|8910.7|8908.3|8911.7|8909.6|8908|8906.5|497
1607072400000|2020-12-04 09:00:00|8910.8|8908.4|8910|8907.6|8912.8|8910.9|8909.2|8907.3|487
1607072700000|2020-12-04 09:05:00|8910.1|8907.7|8910|8907.6|8910.8|8908.7|8908.3|8906|397
1607073000000|2020-12-04 09:10:00|8909.9|8907.5|8908.1|8906.6|8910.3|8908.2|8906.7|8904.9|461
1607073300000|2020-12-04 09:15:00|8908.3|8906.8|8907.9|8906.4|8910.2|8908.5|8907.3|8905.8|310
1607073600000|2020-12-04 09:20:00|8907.8|8906.3|8910.7|8908.3|8911.6|8909.7|8907.5|8905.8|388
1607073900000|2020-12-04 09:25:00|8910.8|8908.4|8911|8909.5|8912.5|8910.4|8909|8907|429
1607074200000|2020-12-04 09:30:00|8910.9|8909.4|8913.1|8910.7|8916.2|8913.8|8909.1|8907.1|428
1607074500000|2020-12-04 09:35:00|8913|8910.6|8916.7|8915.2|8917.8|8915.7|8913|8910.6|415
1607074800000|2020-12-04 09:40:00|8917.1|8914.7|8916.2|8913.8|8917.8|8915.9|8914.3|8912.4|353
1607075100000|2020-12-04 09:45:00|8916.1|8913.7|8911.8|8909.4|8918.6|8916.6|8910.5|8908.1|755
1607075400000|2020-12-04 09:50:00|8911.9|8909.5|8914.4|8912.9|8917.2|8915.4|8911.2|8909.5|585
1607075700000|2020-12-04 09:55:00|8914.5|8913|8916.2|8913.8|8916.4|8914.3|8911.6|8909.2|486
1607076000000|2020-12-04 10:00:00|8916.3|8913.9|8913.5|8912|8916.5|8914.6|8913.3|8911.4|354
1607076300000|2020-12-04 10:05:00|8913.4|8911.9|8908.7|8907.2|8914.5|8912.7|8908.2|8906.2|462
1607076600000|2020-12-04 10:10:00|8908.6|8907.1|8912.4|8910|8913.1|8911.1|8908.6|8906.7|350
1607076900000|2020-12-04 10:15:00|8912.5|8910.1|8909.9|8907.5|8913.1|8911.6|8908.1|8906.1|416
1607077200000|2020-12-04 10:20:00|8909.8|8907.4|8914|8911.6|8915.1|8913.1|8909.1|8907.4|514
1607077500000|2020-12-04 10:25:00|8914.1|8911.7|8913.4|8911.9|8914.7|8912.7|8912.2|8910.5|402
1607077800000|2020-12-04 10:30:00|8913.5|8912|8912.4|8910.9|8916|8913.9|8912.1|8909.8|364
1607078100000|2020-12-04 10:35:00|8912.9|8910.5|8909.1|8906.7|8914|8911.6|8908.5|8906.6|384
1607078400000|2020-12-04 10:40:00|8909.2|8906.8|8911.3|8908.9|8912.3|8910.3|8907.3|8904.9|423
1607078700000|2020-12-04 10:45:00|8911.4|8909|8907.7|8906.2|8912.3|8910.4|8907.2|8905.5|400
1607079000000|2020-12-04 10:50:00|8907.8|8906.3|8908.4|8906|8909.5|8908|8906.9|8905.1|344
1607079300000|2020-12-04 10:55:00|8908|8905.6|8904.7|8902.3|8908.1|8906.3|8903.9|8901.9|405
1607079600000|2020-12-04 11:00:00|8904.9|8902.5|8906.2|8903.8|8907.5|8905.6|8903.2|8901.3|479
1607079900000|2020-12-04 11:05:00|8906.4|8904|8909.8|8908.3|8910.4|8908.4|8904.7|8902.8|390
1607080200000|2020-12-04 11:10:00|8909.6|8908.1|8908.3|8905.9|8911.2|8909.4|8907.2|8905.3|326
1607080500000|2020-12-04 11:15:00|8907.9|8906.4|8908.8|8906.4|8909.5|8907.5|8906.4|8904.4|357
1607080800000|2020-12-04 11:20:00|8908|8906.5|8906|8904.5|8910.8|8909|8906|8904.1|458
1607081100000|2020-12-04 11:25:00|8906.1|8904.6|8906.2|8904.7|8907|8905.5|8905.2|8903.4|257
1607081400000|2020-12-04 11:30:00|8906.1|8904.6|8904.6|8902.2|8907.6|8905.8|8903.9|8902|288
1607081700000|2020-12-04 11:35:00|8904.5|8902.1|8902.3|8899.9|8909.2|8906.8|8901.3|8899.5|536
1607082000000|2020-12-04 11:40:00|8902.4|8900|8900.4|8898|8903.1|8901.2|8899.5|8897.4|343
1607082300000|2020-12-04 11:45:00|8900.3|8897.9|8897.1|8895.6|8900.3|8897.9|8896.1|8894.1|288
1607082600000|2020-12-04 11:50:00|8897.4|8895.9|8898.3|8895.9|8899.6|8897.5|8895.3|8893.4|374
1607082900000|2020-12-04 11:55:00|8898|8896.5|8900.5|8898.1|8902.1|8900|8897.9|8896.4|462
1607083200000|2020-12-04 12:00:00|8900|8898.5|8899|8897.5|8902.7|8900.4|8898.5|8896.6|404
1607083500000|2020-12-04 12:05:00|8899.1|8897.6|8894.8|8892.4|8899.1|8897.6|8894|8892|337
1607083800000|2020-12-04 12:10:00|8894.4|8892|8889.1|8887.6|8894.8|8892.8|8887.7|8885.8|594
1607084100000|2020-12-04 12:15:00|8889.2|8887.7|8889.6|8887.2|8892.4|8890|8887.6|8885.6|639
1607084400000|2020-12-04 12:20:00|8889.7|8887.3|8890.9|8888.5|8892.6|8890.2|8886.9|8884.5|521
1607084700000|2020-12-04 12:25:00|8890.8|8888.4|8892.1|8889.7|8894.5|8892.1|8889.8|8887.8|526
1607085000000|2020-12-04 12:30:00|8892.2|8889.8|8891.1|8888.7|8894.2|8892.2|8890.4|8888.6|323
1607085300000|2020-12-04 12:35:00|8891.2|8888.8|8895.1|8892.7|8895.1|8893.3|8890.6|8888.7|392
1607085600000|2020-12-04 12:40:00|8895.3|8892.9|8893.2|8890.8|8895.3|8893.2|8891.2|8889.4|451
1607085900000|2020-12-04 12:45:00|8893.3|8890.9|8893.7|8891.3|8893.9|8892|8891.5|8889.7|458
1607086200000|2020-12-04 12:50:00|8893.6|8891.2|8892.8|8891.3|8895.5|8893.2|8890.6|8888.6|498
1607086500000|2020-12-04 12:55:00|8893.3|8890.9|8894.1|8892.6|8895.3|8893.4|8891.4|8889.5|513
1607086800000|2020-12-04 13:00:00|8894.2|8892.7|8897.5|8895.1|8899|8897|8894|8892|429
1607087100000|2020-12-04 13:05:00|8897.4|8895|8900.6|8898.2|8900.9|8898.6|8896.8|8894.7|277
1607087400000|2020-12-04 13:10:00|8900.7|8898.3|8901.3|8898.9|8902.2|8900.1|8899.9|8897.8|329
1607087700000|2020-12-04 13:15:00|8901.4|8899|8904.4|8902|8904.7|8902.3|8900.7|8898.8|382
1607088000000|2020-12-04 13:20:00|8904.3|8901.9|8904.8|8902.4|8904.9|8903.2|8902.6|8900.5|385
1607088300000|2020-12-04 13:25:00|8904.7|8902.3|8904.8|8899.8|8908.3|8905.9|8903.3|8899.7|440
1607088600000|2020-12-04 13:30:00|8905.4|8900.4|8903.7|8901.3|8905.6|8903.2|8893.1|8890.7|876
1607088900000|2020-12-04 13:35:00|8903.8|8901.4|8896.2|8893.8|8904.8|8902.4|8894.6|8892.5|666
1607089200000|2020-12-04 13:40:00|8896.3|8893.9|8901.8|8899.4|8904|8902.2|8894.6|8892.6|791
1607089500000|2020-12-04 13:45:00|8901.9|8899.5|8912.5|8910.1|8914.1|8911.7|8900.9|8898.9|988
1607089800000|2020-12-04 13:50:00|8912|8909.6|8916.6|8914.2|8918.4|8916|8911.7|8909.3|999
1607090100000|2020-12-04 13:55:00|8916.1|8914.6|8907.4|8905|8916.9|8914.9|8906.8|8904.5|776
1607090400000|2020-12-04 14:00:00|8907.3|8904.9|8904.3|8901.9|8908.6|8906.2|8902.7|8900.8|707
1607090700000|2020-12-04 14:05:00|8904.2|8901.8|8901|8899.5|8906.1|8904|8901|8899.4|601
1607091000000|2020-12-04 14:10:00|8901.6|8899.2|8895.3|8893.8|8904.2|8901.8|8895|8893.3|659
1607091300000|2020-12-04 14:15:00|8895.2|8893.7|8891.9|8890.4|8896.5|8894.6|8891.2|8889.2|870
1607091600000|2020-12-04 14:20:00|8892.8|8891.3|8892.1|8890.6|8893.8|8892.2|8888.1|8886.1|606
1607091900000|2020-12-04 14:25:00|8892.6|8890.2|8893.5|8892|8897.9|8895.6|8892.1|8890.2|633
1607092200000|2020-12-04 14:30:00|8893.4|8891.9|8889.1|8887.6|8895.8|8893.9|8887.5|8885.4|825
1607092500000|2020-12-04 14:35:00|8889.2|8887.7|8888.8|8887.3|8890.3|8888.4|8887.4|8885.7|605
1607092800000|2020-12-04 14:40:00|8888.7|8887.2|8888.8|8887.3|8891.9|8889.8|8888.1|8886.1|536
1607093100000|2020-12-04 14:45:00|8888.9|8887.4|8889.6|8888.1|8892.6|8890.6|8888.3|8886.7|561
1607093400000|2020-12-04 14:50:00|8889.5|8888|8890.6|8889.1|8893|8891|8888.6|8886.8|562
1607093700000|2020-12-04 14:55:00|8890.5|8889|8895.9|8893.5|8896.8|8894.4|8890.2|8888.3|525
1607094000000|2020-12-04 15:00:00|8895.8|8893.4|8893.4|8891.9|8897.4|8895.5|8893.2|8891.4|540
1607094300000|2020-12-04 15:05:00|8893.7|8891.3|8891.5|8889.1|8894.8|8893|8890.3|8888.3|545
1607094600000|2020-12-04 15:10:00|8891.6|8889.2|8893.6|8891.2|8896|8894.5|8890.8|8888.9|562
1607094900000|2020-12-04 15:15:00|8893.7|8891.3|8901.7|8900.2|8902.4|8900.4|8892.6|8891|618
1607095200000|2020-12-04 15:20:00|8901.8|8900.3|8904.7|8903.2|8907.5|8905.8|8900.8|8898.9|778
1607095500000|2020-12-04 15:25:00|8904.6|8903.1|8906.4|8904|8907.7|8905.7|8903.9|8901.9|493
1607095800000|2020-12-04 15:30:00|8906.5|8904.1|8904.7|8903.2|8908.3|8906.3|8904.4|8902.8|497
1607096100000|2020-12-04 15:35:00|8904.6|8903.1|8905.3|8902.9|8908|8906.2|8903.9|8901.9|507
1607096400000|2020-12-04 15:40:00|8905.2|8902.8|8902.9|8901.4|8908.3|8906.4|8901.8|8899.5|576
1607096700000|2020-12-04 15:45:00|8902.8|8901.3|8905.9|8904.4|8906.5|8904.7|8901.2|8899.2|708
1607097000000|2020-12-04 15:50:00|8906|8903.6|8910.7|8909.2|8912.2|8910.6|8905.3|8903.3|621
1607097300000|2020-12-04 15:55:00|8910.6|8909.1|8911.2|8909.7|8913|8911.3|8909.7|8907.4|693
1607097600000|2020-12-04 16:00:00|8911.3|8909.8|8911.7|8910.2|8913.2|8911.7|8908.2|8906.3|514
1607097900000|2020-12-04 16:05:00|8911.6|8910.1|8908.4|8906.9|8911.8|8910.2|8907.3|8905.7|456
1607098200000|2020-12-04 16:10:00|8908.3|8906.8|8910.2|8908.7|8912.6|8911.1|8908.3|8906.5|349
1607098500000|2020-12-04 16:15:00|8910.1|8908.6|8912.4|8910.9|8912.5|8911|8910|8908.3|293
1607098800000|2020-12-04 16:20:00|8912.3|8910.8|8913.4|8911.9|8913.9|8912.2|8910.6|8909.1|300
1607099100000|2020-12-04 16:25:00|8913.3|8911.8|8912.1|8910.6|8915.4|8913.5|8912|8910.5|280
1607099400000|2020-12-04 16:30:00|8912|8910.5|8911.3|8909.8|8914.1|8912.2|8911.1|8909.5|315
1607099700000|2020-12-04 16:35:00|8911.2|8909.7|8910.2|8908.7|8912.6|8911.1|8910|8908.2|247
1607100000000|2020-12-04 16:40:00|8910.3|8908.8|8910.4|8908.9|8910.9|8909.3|8909.5|8908|183
1607100300000|2020-12-04 16:45:00|8910.3|8908.8|8908.9|8907.4|8910.7|8908.9|8907.9|8906|226
1607100600000|2020-12-04 16:50:00|8908.8|8907.3|8908.5|8907|8909|8907.3|8907.7|8905.9|180
1607100900000|2020-12-04 16:55:00|8908.4|8906.9|8909.4|8907.9|8910.2|8908.7|8908.3|8906.8|257
1607101200000|2020-12-04 17:00:00|8909.5|8908|8906.4|8904|8909.8|8908|8905.6|8903.3|278
1607101500000|2020-12-04 17:05:00|8906.5|8904.1|8906.1|8904.6|8907|8905.4|8904.3|8902.3|253
1607101800000|2020-12-04 17:10:00|8906.2|8904.7|8906.3|8904.8|8907|8905.5|8905.1|8903.6|265
1607102100000|2020-12-04 17:15:00|8906.2|8904.7|8904.7|8903.2|8906.4|8904.9|8904.4|8902.4|207
1607102400000|2020-12-04 17:20:00|8904.6|8903.1|8904.9|8903.4|8905.2|8903.4|8904|8902.5|141
1607102700000|2020-12-04 17:25:00|8904.8|8903.3|8904.5|8903|8905.9|8904.2|8903.9|8902.4|223
1607103000000|2020-12-04 17:30:00|8904|8902.5|8901.4|8899.9|8904.8|8903.1|8900.6|8898.6|206
1607103300000|2020-12-04 17:35:00|8901.5|8900|8902.1|8900.6|8902.7|8900.8|8901|8899.2|200
1607103600000|2020-12-04 17:40:00|8902|8900.5|8906.5|8905|8906.8|8905|8902|8900.3|183
1607103900000|2020-12-04 17:45:00|8906.4|8904.9|8906.4|8904.9|8907.6|8905.7|8905.4|8903.9|225
1607104200000|2020-12-04 17:50:00|8906.3|8904.8|8905.5|8904|8906.9|8905.4|8905.4|8903.9|169
1607104500000|2020-12-04 17:55:00|8905.4|8903.9|8904.4|8902.9|8905.7|8904|8904|8902.2|196
1607104800000|2020-12-04 18:00:00|8904.3|8902.8|8905.3|8903.8|8905.6|8904.1|8904.3|8902.3|172
1607105100000|2020-12-04 18:05:00|8905.5|8904|8903.2|8901.7|8905.5|8904|8902.4|8900.7|162
1607105400000|2020-12-04 18:10:00|8903.3|8901.8|8905.3|8902.9|8905.4|8903|8903|8901|201
1607105700000|2020-12-04 18:15:00|8905.4|8903|8903.9|8902.4|8905.4|8903.3|8903.5|8901.9|204
1607106000000|2020-12-04 18:20:00|8904.4|8902|8904.5|8903|8905.2|8903.6|8903.8|8901.8|243
1607106300000|2020-12-04 18:25:00|8904.4|8902.9|8903|8901.5|8905|8903|8902.4|8900.9|222
1607106600000|2020-12-04 18:30:00|8903.1|8901.6|8902.2|8900.7|8903.5|8901.9|8901.9|8900.1|247
1607106900000|2020-12-04 18:35:00|8902.7|8900.3|8902.4|8900.9|8903.6|8901.7|8901.8|8899.7|202
1607107200000|2020-12-04 18:40:00|8902.9|8900.5|8903.9|8902.4|8904.2|8902.6|8902.5|8900.5|152
1607107500000|2020-12-04 18:45:00|8904|8902.5|8903.3|8901.8|8904.4|8902.5|8903|8901.1|173
1607107800000|2020-12-04 18:50:00|8903.6|8902.1|8903|8901.5|8904.6|8902.9|8902.9|8901.3|196
1607108100000|2020-12-04 18:55:00|8903.1|8901.6|8905.3|8903.8|8906.2|8904.4|8902.3|8900.7|295
1607108400000|2020-12-04 19:00:00|8905.4|8903.9|8906.4|8904|8906.5|8904.5|8904.7|8902.8|317
1607108700000|2020-12-04 19:05:00|8906.3|8903.9|8902.7|8900.3|8906.4|8904.4|8901.9|8899.9|275
1607109000000|2020-12-04 19:10:00|8902.6|8900.2|8903|8900.6|8903.4|8901|8901.8|8899.4|167
1607109300000|2020-12-04 19:15:00|8903.1|8900.7|8903.3|8900.9|8904.4|8902|8902|8900.1|424
1607109600000|2020-12-04 19:20:00|8903.2|8900.8|8903.2|8901.7|8903.8|8901.8|8902.3|8900.4|237
1607109900000|2020-12-04 19:25:00|8903.5|8902|8903.5|8902|8904.6|8903.1|8902.9|8900.9|255
1607110200000|2020-12-04 19:30:00|8903.6|8902.1|8905.3|8903.8|8905.8|8904|8902.8|8901.3|157
1607110500000|2020-12-04 19:35:00|8905.2|8903.7|8906.2|8904.7|8907.9|8906.1|8905.2|8903.6|253
1607110800000|2020-12-04 19:40:00|8906.3|8904.8|8906.6|8905.1|8907.4|8905.5|8905.2|8903.6|185
1607111100000|2020-12-04 19:45:00|8906.5|8905|8906.7|8904.3|8907.3|8905.3|8906.1|8904.1|176
1607111400000|2020-12-04 19:50:00|8906.6|8904.2|8906|8904.5|8907|8905.5|8905.7|8904.1|185
1607111700000|2020-12-04 19:55:00|8905.9|8904.4|8905.4|8903.9|8906.1|8904.6|8903.4|8901.5|279
1607112000000|2020-12-04 20:00:00|8905.5|8904|8905|8903.5|8906.6|8904.7|8904.3|8902.4|346
1607112300000|2020-12-04 20:05:00|8905.1|8903.6|8904.7|8902.3|8905.9|8903.7|8903.8|8901.8|248
1607112600000|2020-12-04 20:10:00|8904.8|8902.4|8906.4|8904|8906.5|8904.5|8904.3|8902.1|151
1607112900000|2020-12-04 20:15:00|8906.3|8903.9|8906|8904.5|8907.5|8905.5|8905.9|8903.9|173
1607113200000|2020-12-04 20:20:00|8905.3|8903.8|8906.6|8905.1|8907.1|8905.4|8904.5|8902.6|153
1607113500000|2020-12-04 20:25:00|8906.7|8905.2|8906.3|8904.8|8908|8906.2|8906.2|8904.3|174
1607113800000|2020-12-04 20:30:00|8907.4|8905|8908.3|8905.9|8908.9|8907.1|8906.8|8905|236
1607114100000|2020-12-04 20:35:00|8908|8906.5|8909.4|8907.9|8910.7|8908.7|8907.8|8905.8|255
1607114400000|2020-12-04 20:40:00|8909.3|8907.8|8911.5|8909.1|8912|8910.1|8908.5|8906.5|311
1607114700000|2020-12-04 20:45:00|8911.4|8909|8912.2|8909.8|8914.8|8912.8|8910.4|8908.8|293
1607115000000|2020-12-04 20:50:00|8912.3|8909.9|8913.8|8911.4|8917|8914.6|8912.2|8909.8|395
1607115300000|2020-12-04 20:55:00|8913.7|8911.3|8914.9|8912.5|8916.1|8913.9|8912.9|8910.5|539
1607115600000|2020-12-04 21:00:00|8915|8912.6|8917.7|8915.3|8919.2|8916.8|8914.4|8912.2|565
1607115900000|2020-12-04 21:05:00|8917.6|8915.2|8916.2|8913.8|8917.7|8915.8|8915.9|8913.7|186
1607116200000|2020-12-04 21:10:00|8916.3|8913.9|8917.7|8915.3|8918.6|8916.2|8916.1|8913.7|122
1607116500000|2020-12-04 21:15:00|8917.8|8915.4|8917.7|8915.3|8918.7|8916.3|8917.5|8915.1|179
1607116800000|2020-12-04 21:20:00|8917.8|8915.4|8920.4|8918|8921.2|8918.8|8917.7|8915.3|212
1607117100000|2020-12-04 21:25:00|8920.5|8918.1|8922.5|8920.1|8922.7|8920.3|8919.7|8917.3|126
1607117400000|2020-12-04 21:30:00|8922.4|8920|8921.9|8919.5|8922.6|8920.2|8920.8|8918.7|111
1607117700000|2020-12-04 21:35:00|8921.8|8919.4|8922.5|8920.1|8923.2|8920.8|8921.7|8919.3|140
1607118000000|2020-12-04 21:40:00|8922.6|8920.2|8923.7|8921.3|8924.1|8921.7|8920.4|8918|167
1607118300000|2020-12-04 21:45:00|8923.5|8921.1|8923.3|8920.9|8924.9|8922.5|8922.2|8919.8|333
1607118600000|2020-12-04 21:50:00|8923.5|8921.1|8920|8917.6|8924|8921.1|8919.7|8916.4|300
1607118900000|2020-12-04 21:55:00|8920.1|8917.7|8919.7|8917.3|8920.6|8918.2|8918.8|8914.3|227
1607288400000|2020-12-06 21:00:00|8920.2|8909.2|8920.2|8909.2|8922.9|8911.9|8919.4|8908.4|21
1607288700000|2020-12-06 21:05:00|8919.4|8908.4|8920.1|8912.8|8922.4|8913.5|8919.4|8908.4|34
1607289000000|2020-12-06 21:10:00|8920.4|8913|8920.5|8909.5|8923.1|8913|8918.3|8908.5|37
1607289300000|2020-12-06 21:15:00|8917.9|8911.3|8921.2|8910.2|8924|8913|8917.2|8909|45
1607289600000|2020-12-06 21:20:00|8918.8|8912.2|8918.6|8912.2|8924.1|8913.1|8918.1|8908.7|57
1607289900000|2020-12-06 21:25:00|8918.3|8911.9|8919|8912.6|8921.3|8912.6|8918.3|8909.5|71
1607290200000|2020-12-06 21:30:00|8918.9|8912.5|8919.1|8912.5|8921.2|8912.6|8918.9|8909.5|72
1607290500000|2020-12-06 21:35:00|8918.9|8912.6|8920.5|8909.5|8921.5|8912.6|8918.8|8909.5|20
1607290800000|2020-12-06 21:40:00|8921.2|8910.2|8918.8|8912.4|8921.2|8912.4|8918.8|8909.5|8
1607291100000|2020-12-06 21:45:00|8920.7|8909.7|8921.1|8910.1|8921.2|8910.2|8920.5|8909.5|19
1607291400000|2020-12-06 21:50:00|8921.2|8910.2|8919|8908|8923.9|8912.9|8918.3|8907.3|47
1607291700000|2020-12-06 21:55:00|8920.4|8909.4|8916.8|8905.8|8920.4|8909.4|8916|8905|55
1607292000000|2020-12-06 22:00:00|8916.5|8905.5|8919.2|8908.2|8919.7|8908.7|8916|8905|63
1607292300000|2020-12-06 22:05:00|8919.4|8908.4|8919.8|8908.8|8921.7|8910.7|8918.2|8907.2|73
1607292600000|2020-12-06 22:10:00|8919.4|8908.4|8919.4|8909.4|8921.1|8910.4|8910.8|8900.8|272
1607292900000|2020-12-06 22:15:00|8919.5|8909.5|8920.2|8910.2|8921.7|8911.7|8918.4|8908.4|196
1607293200000|2020-12-06 22:20:00|8920.3|8910.3|8919.5|8909.5|8921.7|8911.7|8919.3|8909.3|85
1607293500000|2020-12-06 22:25:00|8919.2|8909.2|8920.5|8910.5|8922.1|8912.1|8918.8|8908.8|103
1607293800000|2020-12-06 22:30:00|8920.6|8910.6|8918.4|8908.4|8922.8|8912.8|8917.6|8907.6|413
1607294100000|2020-12-06 22:35:00|8918.3|8908.3|8919.7|8909.7|8922.1|8912.1|8917.9|8907.9|455
1607294400000|2020-12-06 22:40:00|8919.9|8909.9|8919.4|8909.4|8923.7|8913.7|8918.6|8908.6|509
1607294700000|2020-12-06 22:45:00|8919.5|8909.5|8919.3|8909.3|8920.8|8910.8|8917.3|8907.3|530
1607295000000|2020-12-06 22:50:00|8919.4|8909.4|8918.3|8908.3|8919.8|8909.8|8917.4|8907.4|491
1607295300000|2020-12-06 22:55:00|8918.4|8908.4|8918.6|8908.6|8920.3|8910.3|8916.8|8906.8|356
1607295600000|2020-12-06 23:00:00|8919.1|8909.1|8915.5|8912.9|8923.8|8914.2|8914.9|8906|1144
1607295900000|2020-12-06 23:05:00|8915.6|8912.8|8913|8910.5|8916.8|8913.7|8912.3|8909.8|466
1607296200000|2020-12-06 23:10:00|8913.2|8910.3|8913.3|8910.9|8913.8|8911.2|8912.4|8909.9|205
1607296500000|2020-12-06 23:15:00|8913.2|8910.8|8915.9|8913.5|8916.9|8914.5|8913.2|8910.8|184
1607296800000|2020-12-06 23:20:00|8916|8913.6|8915.3|8912.9|8916|8913.6|8914.1|8911.7|135
1607297100000|2020-12-06 23:25:00|8915.2|8912.8|8915|8912.6|8916.2|8913.8|8914.9|8912.5|142
1607297400000|2020-12-06 23:30:00|8914.7|8912.3|8916.5|8914.1|8916.6|8914.2|8914.2|8911.8|121
1607297700000|2020-12-06 23:35:00|8916.6|8914.2|8916.9|8914.5|8917.1|8914.7|8915.8|8913.4|101
1607298000000|2020-12-06 23:40:00|8917|8914.6|8916.7|8914.3|8917.9|8915.5|8916.5|8914.1|143
1607298300000|2020-12-06 23:45:00|8916.6|8914.2|8917.4|8915|8919.1|8916.7|8916.6|8914.2|143
1607298600000|2020-12-06 23:50:00|8917.3|8914.9|8918.9|8916.5|8919.3|8916.9|8917.3|8914.9|114
1607298900000|2020-12-06 23:55:00|8918.7|8916.3|8919.9|8918.4|8920.7|8918.7|8918.4|8916|158
1607299200000|2020-12-07 00:00:00|8920|8918.5|8918.9|8916.5|8921|8918.9|8918.8|8916.4|167
1607299500000|2020-12-07 00:05:00|8918.8|8916.4|8917.8|8915.4|8919.8|8917.4|8917.5|8915.1|193
1607299800000|2020-12-07 00:10:00|8917.7|8915.3|8915.2|8912.8|8917.9|8915.5|8913.3|8911.8|234
1607300100000|2020-12-07 00:15:00|8915.1|8912.7|8916|8913.6|8916.1|8914.1|8914.5|8912.4|189
1607300400000|2020-12-07 00:20:00|8916.1|8913.7|8914.4|8912|8916.2|8913.8|8914|8911.7|205
1607300700000|2020-12-07 00:25:00|8914.5|8912.1|8916|8913.6|8916.3|8914.1|8914.4|8912|157
1607301000000|2020-12-07 00:30:00|8915.8|8913.4|8915.3|8912.9|8916.1|8913.7|8914.2|8911.9|207
1607301300000|2020-12-07 00:35:00|8915.2|8912.8|8914.6|8912.2|8916.1|8914.1|8914.3|8912.1|135
1607301600000|2020-12-07 00:40:00|8914.7|8912.3|8914.7|8912.3|8915.3|8913|8914.1|8912|171
1607301900000|2020-12-07 00:45:00|8914.6|8912.2|8913.1|8910.7|8914.7|8912.3|8913.1|8910.7|95
1607302200000|2020-12-07 00:50:00|8912.9|8910.5|8913|8910.6|8913.6|8911.4|8912.1|8910.1|147
1607302500000|2020-12-07 00:55:00|8912.9|8910.5|8914.5|8912.1|8914.9|8912.9|8912.8|8910.4|173
1607302800000|2020-12-07 01:00:00|8914.7|8912.3|8915.1|8912.7|8915.5|8913.5|8914.2|8912|216
1607303100000|2020-12-07 01:05:00|8915.2|8912.8|8916|8913.6|8916.2|8913.8|8914.3|8911.9|125
1607303400000|2020-12-07 01:10:00|8916.1|8913.7|8916.9|8914.5|8917|8915.1|8915.9|8913.6|201
1607303700000|2020-12-07 01:15:00|8916.8|8914.4|8916.7|8914.3|8916.9|8914.7|8916|8914|145
1607304000000|2020-12-07 01:20:00|8916.6|8914.2|8916.7|8914.3|8916.8|8914.4|8915.8|8913.7|139
1607304300000|2020-12-07 01:25:00|8916.8|8914.4|8916|8913.6|8917|8914.6|8915.5|8913.4|138
1607304600000|2020-12-07 01:30:00|8915.8|8913.4|8916.2|8913.8|8916.2|8914.3|8914.8|8912.6|170
1607304900000|2020-12-07 01:35:00|8916.1|8913.7|8913.6|8911.2|8916.2|8914.1|8912.7|8910.7|200
1607305200000|2020-12-07 01:40:00|8913.5|8911.1|8911.4|8909|8914.5|8912.5|8911.1|8908.8|197
1607305500000|2020-12-07 01:45:00|8911.3|8908.9|8910.4|8908|8912|8909.6|8910|8908|226
1607305800000|2020-12-07 01:50:00|8910.5|8908.1|8908.1|8905.7|8910.5|8908.1|8907.7|8905.7|192
1607306100000|2020-12-07 01:55:00|8908.2|8905.8|8908.4|8906|8908.7|8906.5|8907|8904.6|201
1607306400000|2020-12-07 02:00:00|8908.3|8905.9|8908.8|8906.4|8909.5|8907.1|8907.9|8905.9|169
1607306700000|2020-12-07 02:05:00|8908.9|8906.5|8907.7|8905.3|8908.9|8906.7|8906.7|8904.6|214
1607307000000|2020-12-07 02:10:00|8907.8|8905.4|8906.1|8903.7|8907.9|8905.5|8905.8|8903.7|133
1607307300000|2020-12-07 02:15:00|8906.2|8903.8|8907.4|8905|8907.7|8905.7|8905.4|8903.4|230
1607307600000|2020-12-07 02:20:00|8907.2|8904.8|8907.2|8904.8|8908|8905.9|8906|8904.1|148
1607307900000|2020-12-07 02:25:00|8907.1|8904.7|8907.2|8904.8|8907.5|8905.2|8906.1|8904|181
1607308200000|2020-12-07 02:30:00|8907.1|8904.7|8907|8904.6|8907.2|8905|8906.1|8904.1|183
1607308500000|2020-12-07 02:35:00|8906.9|8904.5|8906.5|8904.1|8907.3|8905.2|8906|8903.9|163
1607308800000|2020-12-07 02:40:00|8906.6|8904.2|8907.2|8904.8|8907.6|8905.7|8906.4|8904|139
1607309100000|2020-12-07 02:45:00|8907.3|8904.9|8907.3|8904.9|8907.5|8905.1|8906.3|8904.3|113
1607309400000|2020-12-07 02:50:00|8907.2|8904.8|8908|8905.6|8908|8906.1|8906.6|8904.6|136
1607309700000|2020-12-07 02:55:00|8907.9|8905.5|8909.6|8907.2|8909.7|8907.7|8907.1|8905.1|223
1607310000000|2020-12-07 03:00:00|8909.5|8907.1|8910.1|8907.7|8910.5|8908.5|8908.4|8906|228
1607310300000|2020-12-07 03:05:00|8910.2|8907.8|8910.9|8908.5|8911.2|8909.2|8909.8|8907.7|144
1607310600000|2020-12-07 03:10:00|8910.8|8908.4|8910.2|8907.8|8911.2|8909.2|8909.5|8907.5|148
1607310900000|2020-12-07 03:15:00|8910.3|8907.9|8908.7|8906.3|8910.4|8908|8908.1|8905.7|139
1607311200000|2020-12-07 03:20:00|8908.8|8906.4|8907.9|8905.5|8908.8|8906.4|8907.1|8904.9|152
1607311500000|2020-12-07 03:25:00|8907.4|8905.9|8907.6|8905.2|8908|8906|8907.4|8905|102
1607311800000|2020-12-07 03:30:00|8907.5|8905.1|8907.1|8904.7|8908.1|8905.7|8906.4|8904.5|108
1607312100000|2020-12-07 03:35:00|8907.2|8904.8|8907.7|8905.3|8908.7|8906.8|8907|8904.8|131
1607312400000|2020-12-07 03:40:00|8907.6|8905.2|8907.9|8905.5|8907.9|8906.1|8907.2|8904.8|99
1607312700000|2020-12-07 03:45:00|8908|8905.6|8907.5|8905.1|8908.7|8906.4|8907.4|8905|100
1607313000000|2020-12-07 03:50:00|8907.4|8905|8908.1|8905.7|8908.2|8905.8|8907|8905|62
1607313300000|2020-12-07 03:55:00|8908.2|8905.8|8908|8905.6|8908.2|8906.2|8907.6|8905.3|68
1607313600000|2020-12-07 04:00:00|8908.1|8905.7|8908.1|8905.7|8908.2|8906.2|8907.5|8905.3|88
1607313900000|2020-12-07 04:05:00|8908|8905.6|8908.2|8905.8|8908.3|8906.1|8907.4|8905.5|57
1607314200000|2020-12-07 04:10:00|8908.1|8905.7|8908.1|8905.7|8908.3|8906.4|8907.6|8905.5|77
1607314500000|2020-12-07 04:15:00|8908.2|8905.8|8908.5|8906.1|8908.8|8906.7|8907.9|8905.7|56
1607314800000|2020-12-07 04:20:00|8908.6|8906.2|8909.2|8906.8|8909.4|8907.3|8908.5|8906.1|94
1607315100000|2020-12-07 04:25:00|8909.1|8906.7|8909|8906.6|8909.6|8907.2|8909|8906.6|85
1607315400000|2020-12-07 04:30:00|8909.1|8906.7|8909.7|8907.3|8910.3|8907.9|8909|8906.6|99
1607315700000|2020-12-07 04:35:00|8909.8|8907.4|8909.5|8907.1|8909.8|8907.4|8908.6|8906.7|51
1607316000000|2020-12-07 04:40:00|8909.4|8907|8908.7|8906.3|8909.5|8907.1|8908.5|8906.2|76
1607316300000|2020-12-07 04:45:00|8908.8|8906.4|8908.8|8906.4|8909|8906.6|8908.1|8905.7|82
1607316600000|2020-12-07 04:50:00|8908.7|8906.3|8908.8|8907.3|8909.4|8907.4|8908.7|8906.3|83
1607316900000|2020-12-07 04:55:00|8908.9|8907.4|8909.4|8907|8909.5|8907.5|8908.4|8906.5|117
1607317200000|2020-12-07 05:00:00|8909.3|8906.9|8909.5|8907.1|8909.8|8907.5|8908.9|8906.8|65
1607317500000|2020-12-07 05:05:00|8909.4|8907|8910.1|8907.7|8910.4|8908.5|8908.9|8906.9|118
1607317800000|2020-12-07 05:10:00|8909.8|8907.4|8909.6|8907.2|8909.8|8907.8|8909|8907|82
1607318100000|2020-12-07 05:15:00|8909.5|8907.1|8909.5|8907.1|8910.1|8908.3|8909|8907|94
1607318400000|2020-12-07 05:20:00|8909.6|8907.2|8909.1|8907.6|8909.6|8907.7|8909|8907|72
1607318700000|2020-12-07 05:25:00|8909.5|8907.1|8909.5|8907.1|8909.7|8907.9|8909|8907|71
1607319000000|2020-12-07 05:30:00|8909.6|8907.2|8910.1|8907.7|8910.4|8908.4|8909.4|8907|71
1607319300000|2020-12-07 05:35:00|8910.2|8907.8|8910.5|8908.1|8911.2|8909.1|8909.5|8907.7|85
1607319600000|2020-12-07 05:40:00|8910.6|8908.2|8910.6|8908.2|8911.3|8908.9|8910.1|8907.9|88
1607319900000|2020-12-07 05:45:00|8910.7|8908.3|8911.1|8908.7|8911.2|8909.1|8909.8|8907.9|144
1607320200000|2020-12-07 05:50:00|8911.2|8908.8|8910.6|8908.2|8911.2|8908.8|8909.6|8907.6|156
1607320500000|2020-12-07 05:55:00|8910.5|8908.1|8910.4|8908|8910.6|8908.6|8909.8|8907.8|101
1607320800000|2020-12-07 06:00:00|8911|8908.6|8910|8907.6|8911.3|8909.2|8909.2|8907.3|159
1607321100000|2020-12-07 06:05:00|8909.9|8907.5|8911.2|8908.8|8911.2|8909.2|8908.5|8906.5|175
1607321400000|2020-12-07 06:10:00|8911.1|8908.7|8911.9|8909.5|8912.1|8910.1|8910.4|8908.5|152
1607321700000|2020-12-07 06:15:00|8911.5|8909.1|8913.7|8911.3|8913.7|8911.7|8910.8|8908.9|204
1607322000000|2020-12-07 06:20:00|8913.6|8911.2|8913.3|8911.8|8914.4|8912.4|8913|8911.1|153
1607322300000|2020-12-07 06:25:00|8913.8|8911.4|8913.6|8911.2|8914.6|8912.6|8913|8911.1|234
1607322600000|2020-12-07 06:30:00|8913.5|8911.1|8913.8|8912.3|8915.1|8913.3|8913.3|8911.1|269
1607322900000|2020-12-07 06:35:00|8913.7|8912.2|8911.2|8908.8|8914.4|8912.4|8910.8|8908.8|215
1607323200000|2020-12-07 06:40:00|8911.3|8908.9|8911.4|8909|8912.6|8910.6|8910.7|8908.8|230
1607323500000|2020-12-07 06:45:00|8911.3|8908.9|8912.6|8910.2|8912.7|8910.3|8910.9|8908.7|255
1607323800000|2020-12-07 06:50:00|8912.7|8910.3|8912.8|8910.4|8913.7|8911.3|8912.2|8910.1|142
1607324100000|2020-12-07 06:55:00|8912.7|8910.3|8911.9|8909.5|8913.7|8911.3|8911.5|8909.4|251
1607324400000|2020-12-07 07:00:00|8912|8909.6|8914.2|8912.7|8915.6|8913.7|8911.6|8909.4|271
1607324700000|2020-12-07 07:05:00|8914.1|8912.6|8915.6|8914.1|8916.9|8914.6|8913.8|8912.3|337
1607325000000|2020-12-07 07:10:00|8915.7|8914.2|8918.2|8915.8|8918.6|8916.7|8914.6|8912.6|290
1607325300000|2020-12-07 07:15:00|8918.3|8915.9|8917.6|8915.2|8918.4|8916|8915.5|8914|256
1607325600000|2020-12-07 07:20:00|8917.5|8915.1|8918.5|8916.1|8919.3|8917.4|8917|8915.1|305
1607325900000|2020-12-07 07:25:00|8918.4|8916|8919.3|8916.9|8920.1|8918.1|8916.8|8914.9|255
1607326200000|2020-12-07 07:30:00|8918.9|8917.4|8919|8916.6|8920.1|8918|8917|8914.9|287
1607326500000|2020-12-07 07:35:00|8919.1|8916.7|8916|8914.5|8919.1|8917|8916|8914.1|284
1607326800000|2020-12-07 07:40:00|8915.9|8914.4|8916.8|8915.3|8917.4|8915.5|8914.4|8912.9|306
1607327100000|2020-12-07 07:45:00|8916.9|8915.4|8915.8|8913.4|8918|8916.1|8915.3|8913.2|305
1607327400000|2020-12-07 07:50:00|8915.7|8913.3|8916.5|8914.1|8918.3|8916.5|8915.1|8913.3|272
1607327700000|2020-12-07 07:55:00|8916.6|8914.2|8916.6|8914.2|8917.3|8915.4|8915.2|8913.2|276
1607328000000|2020-12-07 08:00:00|8916.5|8914.1|8920.5|8918.1|8921.5|8919.4|8915.4|8913.4|677
1607328300000|2020-12-07 08:05:00|8920|8918.5|8918.8|8917.3|8921.5|8920|8918.3|8916.7|552
1607328600000|2020-12-07 08:10:00|8918.9|8917.4|8922.9|8921.4|8924.2|8922.5|8918.5|8916.6|660
1607328900000|2020-12-07 08:15:00|8922.8|8921.3|8925.2|8922.8|8927.3|8925.3|8922.5|8920.5|584
1607329200000|2020-12-07 08:20:00|8924.8|8923.3|8928|8925.6|8929.1|8927.1|8924.7|8922.9|470
1607329500000|2020-12-07 08:25:00|8928.1|8925.7|8934|8932.5|8934.8|8933|8927.8|8925.6|646
1607329800000|2020-12-07 08:30:00|8933.9|8932.4|8936.8|8934.4|8941.4|8939|8933.6|8931.6|798
1607330100000|2020-12-07 08:35:00|8937|8934.6|8936.5|8934.1|8938.4|8936.5|8933.6|8931.9|606
1607330400000|2020-12-07 08:40:00|8936.6|8934.2|8935.5|8934|8937|8935.1|8933.8|8931.7|414
1607330700000|2020-12-07 08:45:00|8935.6|8934.1|8933|8931.5|8936.4|8934.4|8932.9|8931.4|517
1607331000000|2020-12-07 08:50:00|8933.1|8931.6|8931.9|8930.4|8933.7|8932.1|8929.4|8927.2|560
1607331300000|2020-12-07 08:55:00|8932|8930.5|8934.2|8932.7|8936.3|8934.7|8931.8|8929.7|516
1607331600000|2020-12-07 09:00:00|8934.3|8932.8|8941.5|8939.1|8941.5|8939.5|8933.8|8931.7|565
1607331900000|2020-12-07 09:05:00|8941.4|8939|8944.3|8941.9|8944.3|8942|8936.3|8934.6|630
1607332200000|2020-12-07 09:10:00|8944|8941.6|8944.7|8942.3|8944.9|8942.8|8942.2|8939.8|446
1607332500000|2020-12-07 09:15:00|8944.5|8942.1|8941.5|8940|8948|8946.1|8941.5|8939.6|477
1607332800000|2020-12-07 09:20:00|8941.9|8939.5|8941.2|8938.8|8944.1|8942.1|8940.3|8938.5|466
1607333100000|2020-12-07 09:25:00|8941.3|8938.9|8939.4|8937.9|8941.4|8939.1|8937.8|8935.8|434
1607333400000|2020-12-07 09:30:00|8939.3|8937.8|8938.2|8935.8|8942.4|8940.5|8937.8|8935.7|442
1607333700000|2020-12-07 09:35:00|8938|8936.5|8935.5|8933.1|8938.9|8936.9|8934.9|8932.7|399
1607334000000|2020-12-07 09:40:00|8935.6|8933.2|8937.2|8935.7|8937.7|8935.8|8934.2|8932.2|492
1607334300000|2020-12-07 09:45:00|8937.1|8935.6|8936.9|8935.4|8939.1|8937.4|8935.7|8933.6|441
1607334600000|2020-12-07 09:50:00|8937.1|8935.6|8935.7|8934.2|8939.6|8937.4|8935.4|8933.3|444
1607334900000|2020-12-07 09:55:00|8935.8|8934.3|8934.7|8933.2|8938.3|8936.3|8933|8931.5|377
1607335200000|2020-12-07 10:00:00|8934.2|8932.7|8938.3|8935.9|8938.4|8936.4|8934.1|8932.1|430
1607335500000|2020-12-07 10:05:00|8937.6|8936.1|8937.5|8935.1|8939.5|8937.7|8936.7|8934.6|357
1607335800000|2020-12-07 10:10:00|8937.6|8935.2|8935|8932.6|8937.9|8935.8|8934.2|8932.3|355
1607336100000|2020-12-07 10:15:00|8935.1|8932.7|8933.3|8930.9|8936|8933.8|8933|8930.9|374
1607336400000|2020-12-07 10:20:00|8933.4|8931|8928.8|8926.4|8933.6|8931.4|8926.1|8924|554
1607336700000|2020-12-07 10:25:00|8928.2|8926.7|8922.8|8920.4|8929.7|8927.7|8921.6|8919.8|495
1607337000000|2020-12-07 10:30:00|8922.9|8920.5|8917.7|8916.2|8923.2|8920.9|8917.5|8916|359
1607337300000|2020-12-07 10:35:00|8917.6|8916.1|8918.7|8916.3|8919.2|8916.9|8915.9|8913.9|316
1607337600000|2020-12-07 10:40:00|8918.6|8916.2|8924|8921.6|8925.5|8923.1|8917.9|8915.9|463
1607337900000|2020-12-07 10:45:00|8923.6|8922.1|8917|8914.6|8924.1|8922.1|8915.4|8913.7|398
1607338200000|2020-12-07 10:50:00|8916.9|8914.5|8920.1|8917.7|8921.6|8919.6|8916.6|8914.5|384
1607338500000|2020-12-07 10:55:00|8919.7|8918.2|8918|8916.5|8920.4|8918.5|8917.9|8916.3|332
1607338800000|2020-12-07 11:00:00|8917.9|8916.4|8918.5|8916.1|8919.8|8917.9|8915.9|8914.3|453
1607339100000|2020-12-07 11:05:00|8918.4|8916|8918.6|8916.2|8920|8918|8917|8915.2|446
1607339400000|2020-12-07 11:10:00|8918.5|8916.1|8916.4|8914|8919.2|8917.2|8915.3|8913.5|527
1607339700000|2020-12-07 11:15:00|8916.2|8913.8|8916.5|8914.1|8917.9|8916.1|8911.7|8909.7|482
1607340000000|2020-12-07 11:20:00|8916.4|8914|8918.6|8917.1|8920.8|8918.9|8915.5|8913.5|417
1607340300000|2020-12-07 11:25:00|8918.5|8917|8919.7|8917.3|8920.5|8918.5|8915.2|8913.3|379
1607340600000|2020-12-07 11:30:00|8919.1|8917.6|8920.2|8918.7|8921.9|8920|8918.9|8916.6|409
1607340900000|2020-12-07 11:35:00|8920.1|8918.6|8919.6|8918.1|8921.1|8919.1|8917.8|8916|440
1607341200000|2020-12-07 11:40:00|8919.7|8918.2|8917.6|8916.1|8920.1|8918.4|8916.6|8914.3|345
1607341500000|2020-12-07 11:45:00|8917.5|8916|8920.5|8918.1|8921.5|8919.4|8916.3|8914.5|378
1607341800000|2020-12-07 11:50:00|8920.6|8918.2|8920.6|8919.1|8921.6|8919.8|8919.3|8916.9|318
1607342100000|2020-12-07 11:55:00|8920.5|8919|8913.6|8912.1|8921.1|8919.1|8913.6|8911.7|491
1607342400000|2020-12-07 12:00:00|8914.1|8911.7|8914.4|8912|8914.9|8912.9|8912.3|8910.5|419
1607342700000|2020-12-07 12:05:00|8914.3|8911.9|8912.7|8910.3|8915|8913.3|8911.7|8909.7|405
1607343000000|2020-12-07 12:10:00|8912.8|8910.4|8911.1|8909.6|8914.3|8912.4|8909.5|8907.6|500
1607343300000|2020-12-07 12:15:00|8911|8909.5|8913|8910.6|8913.5|8911.4|8910.2|8908.2|374
1607343600000|2020-12-07 12:20:00|8913.1|8910.7|8912.6|8911.1|8913.7|8911.8|8911|8909.2|408
1607343900000|2020-12-07 12:25:00|8912.7|8911.2|8913.2|8911.7|8914.9|8913.4|8912.5|8910.5|331
1607344200000|2020-12-07 12:30:00|8913|8911.5|8913.6|8911.2|8914.3|8912.2|8911.8|8910|293
1607344500000|2020-12-07 12:35:00|8913.4|8911|8912.5|8911|8913.7|8912|8910.1|8908.6|265
1607344800000|2020-12-07 12:40:00|8912.4|8910.9|8914.9|8913.4|8915.4|8913.4|8912.1|8910.3|334
1607345100000|2020-12-07 12:45:00|8914.8|8913.3|8916.6|8915.1|8916.9|8915.2|8913.5|8912|298
1607345400000|2020-12-07 12:50:00|8916.5|8915|8916.8|8914.4|8916.9|8915.2|8914.1|8912.1|330
1607345700000|2020-12-07 12:55:00|8916.9|8914.5|8911.4|8909|8917.1|8915.3|8910.7|8908.8|443
1607346000000|2020-12-07 13:00:00|8911.5|8909.1|8912.2|8909.8|8913.9|8911.8|8910.9|8908.7|595
1607346300000|2020-12-07 13:05:00|8912.1|8909.7|8911|8909.5|8912.6|8910.7|8909.2|8907.1|408
1607346600000|2020-12-07 13:10:00|8910.9|8909.4|8907.6|8906.1|8911.3|8909.5|8907.4|8905.4|521
1607346900000|2020-12-07 13:15:00|8907.3|8905.8|8907.9|8905.5|8911.4|8909.4|8906|8903.6|595
1607347200000|2020-12-07 13:20:00|8908.3|8905.9|8906.8|8905.3|8909|8907.2|8905.3|8903.8|576
1607347500000|2020-12-07 13:25:00|8906.6|8905.1|8905.5|8903.1|8907.4|8905.4|8903.7|8901.6|421
1607347800000|2020-12-07 13:30:00|8905.2|8902.8|8907.4|8905|8909.5|8907.6|8904.3|8901.9|501
1607348100000|2020-12-07 13:35:00|8907.5|8905.1|8901.6|8900.1|8907.5|8905.1|8900.7|8899|501
1607348400000|2020-12-07 13:40:00|8901.5|8900|8901.3|8898.9|8901.9|8900|8898|8896|469
1607348700000|2020-12-07 13:45:00|8901.4|8899|8903.5|8901.1|8905.5|8903.6|8901.2|8898.9|357
1607349000000|2020-12-07 13:50:00|8903.6|8901.2|8902.6|8900.2|8904.5|8902.6|8900.1|8897.9|379
1607349300000|2020-12-07 13:55:00|8902.5|8900.1|8898.7|8896.3|8902.9|8900.9|8897.7|8895.7|455
1607349600000|2020-12-07 14:00:00|8898.8|8896.4|8897.2|8895.7|8899.4|8897.4|8895.9|8894.2|467
1607349900000|2020-12-07 14:05:00|8897.3|8895.8|8896.2|8893.8|8899.2|8897|8895.9|8893.8|368
1607350200000|2020-12-07 14:10:00|8896.3|8893.9|8897.3|8895.8|8897.8|8896|8895.6|8893.7|347
1607350500000|2020-12-07 14:15:00|8897.4|8895.9|8901.3|8899.8|8901.9|8899.8|8896.3|8894.5|352
1607350800000|2020-12-07 14:20:00|8901.4|8899.9|8900.6|8899.1|8902.2|8900.4|8900.4|8898.7|320
1607351100000|2020-12-07 14:25:00|8900.7|8899.2|8898.8|8897.3|8901|8899.2|8898.6|8897.1|328
1607351400000|2020-12-07 14:30:00|8898.7|8897.2|8891.2|8888.8|8899.6|8898.1|8889.7|8887.6|583
1607351700000|2020-12-07 14:35:00|8891.3|8888.9|8886.4|8884|8892.6|8890.6|8885.8|8883.8|793
1607352000000|2020-12-07 14:40:00|8886.5|8884.1|8879.7|8877.3|8888|8885.9|8876.7|8874.3|804
1607352300000|2020-12-07 14:45:00|8879.6|8877.2|8882.3|8879.9|8883.1|8881.2|8878.7|8876.3|727
1607352600000|2020-12-07 14:50:00|8882.7|8880.3|8882.9|8880.5|8883.6|8881.3|8879.5|8877.1|871
1607352900000|2020-12-07 14:55:00|8883|8880.6|8882.6|8880.2|8885|8882.8|8880.8|8878.4|699
1607353200000|2020-12-07 15:00:00|8882.5|8880.1|8883.5|8881.1|8884.4|8882.4|8882.3|8880.1|592
1607353500000|2020-12-07 15:05:00|8883.3|8880.9|8883.7|8882.2|8888.1|8886.2|8882.5|8880.5|400
1607353800000|2020-12-07 15:10:00|8883.6|8882.1|8886.6|8885.1|8887.2|8885.2|8883.3|8880.9|413
1607354100000|2020-12-07 15:15:00|8886.7|8885.2|8887.4|8885.9|8889.5|8887.3|8885.9|8883.9|545
1607354400000|2020-12-07 15:20:00|8887.6|8886.1|8885.7|8883.3|8888.3|8886.3|8884.8|8883|393
1607354700000|2020-12-07 15:25:00|8885.6|8883.2|8891|8889.5|8891.4|8889.7|8885.3|8883.2|472
1607355000000|2020-12-07 15:30:00|8891.4|8889|8891.4|8889.9|8892.5|8890.7|8889|8887.1|509
1607355300000|2020-12-07 15:35:00|8891.5|8890|8887.9|8886.4|8892.3|8890.4|8887.6|8885.7|521
1607355600000|2020-12-07 15:40:00|8887.8|8886.3|8890.4|8888|8890.5|8888.9|8886.2|8884.2|570
1607355900000|2020-12-07 15:45:00|8890.5|8888.1|8889.7|8888.2|8890.5|8888.7|8886.4|8884.9|434
1607356200000|2020-12-07 15:50:00|8889.6|8888.1|8884.4|8882.9|8889.7|8888.2|8882.5|8880.5|590
1607356500000|2020-12-07 15:55:00|8884.3|8882.8|8890.5|8889|8891|8889.5|8884|8882.5|711
1607356800000|2020-12-07 16:00:00|8890.4|8888.9|8890.5|8889|8891.2|8889.6|8886.9|8885.4|603
1607357100000|2020-12-07 16:05:00|8890.3|8888.8|8887.8|8886.3|8891.2|8889.7|8886.5|8884.5|387
1607357400000|2020-12-07 16:10:00|8887.9|8886.4|8889.1|8886.7|8889.2|8887.2|8885.4|8883.5|402
1607357700000|2020-12-07 16:15:00|8889|8886.6|8890.5|8889|8891.2|8889.7|8887.8|8885.8|421
1607358000000|2020-12-07 16:20:00|8890.4|8888.9|8892.4|8890.9|8893.3|8891.4|8890.4|8888.4|288
1607358300000|2020-12-07 16:25:00|8892.3|8890.8|8892.5|8891|8894.7|8892.9|8891.7|8889.7|336
1607358600000|2020-12-07 16:30:00|8892.6|8891.1|8892.1|8889.7|8892.6|8891.1|8889.4|8887.9|362
1607358900000|2020-12-07 16:35:00|8892|8889.6|8890.7|8888.3|8892.7|8890.8|8889.3|8887.4|411
1607359200000|2020-12-07 16:40:00|8890.8|8888.4|8891.2|8889.7|8891.7|8890.2|8888.3|8886.4|389
1607359500000|2020-12-07 16:45:00|8891.1|8889.6|8893.7|8892.2|8894.2|8892.4|8890.8|8889.1|329
1607359800000|2020-12-07 16:50:00|8893.8|8892.3|8893.8|8891.4|8894.6|8892.8|8892.5|8890.5|303
1607360100000|2020-12-07 16:55:00|8893.5|8892|8893.5|8891.1|8894.1|8892.3|8891.7|8889.8|292
1607360400000|2020-12-07 17:00:00|8893.4|8891|8895.7|8894.2|8897.1|8894.7|8892.7|8890.8|406
1607360700000|2020-12-07 17:05:00|8895.6|8894.1|8891.8|8890.3|8896.1|8894.2|8891.7|8889.8|317
1607361000000|2020-12-07 17:10:00|8892.1|8890.6|8891.6|8890.1|8893.9|8892|8890.9|8889.4|243
1607361300000|2020-12-07 17:15:00|8891.7|8890.2|8891.7|8890.2|8892.3|8890.7|8891|8889.5|181
1607361600000|2020-12-07 17:20:00|8891.8|8890.3|8893.4|8891.9|8894.7|8892.9|8891.6|8890.1|308
1607361900000|2020-12-07 17:25:00|8893.5|8892|8895.7|8894.2|8895.7|8894.2|8892.8|8891.3|217
1607362200000|2020-12-07 17:30:00|8895.9|8894.4|8896.4|8894.9|8897.1|8895.6|8894.7|8893.2|288
1607362500000|2020-12-07 17:35:00|8896.3|8894.8|8894.7|8893.2|8896.3|8894.8|8893.7|8891.9|283
1607362800000|2020-12-07 17:40:00|8894.6|8893.1|8894.9|8893.4|8896|8894.3|8894|8892.1|231
1607363100000|2020-12-07 17:45:00|8894.8|8893.3|8894.8|8893.3|8895.5|8894|8893|8891.5|222
1607363400000|2020-12-07 17:50:00|8894.5|8893|8896.2|8894.7|8896.3|8894.8|8894|8892.5|163
1607363700000|2020-12-07 17:55:00|8896.1|8894.6|8894.7|8893.2|8897.1|8895.6|8894.6|8893|190
1607364000000|2020-12-07 18:00:00|8894.6|8893.1|8896.3|8894.8|8897.7|8896|8894.6|8893.1|365
1607364300000|2020-12-07 18:05:00|8896.4|8894.9|8896.7|8895.2|8897.8|8896|8895.8|8894.3|301
1607364600000|2020-12-07 18:10:00|8896.8|8895.3|8898.4|8896.9|8899|8897.4|8896.6|8895.1|281
1607364900000|2020-12-07 18:15:00|8898.3|8896.8|8902.2|8900.7|8902.6|8900.8|8897.7|8896.2|384
1607365200000|2020-12-07 18:20:00|8902.3|8900.8|8903.1|8901.6|8903.9|8902.4|8902.2|8900.7|269
1607365500000|2020-12-07 18:25:00|8903|8901.5|8902.8|8901.3|8903.6|8902.1|8902.5|8900.9|188
1607365800000|2020-12-07 18:30:00|8902.7|8901.2|8905.4|8903.9|8906.3|8904.4|8902.7|8900.9|277
1607366100000|2020-12-07 18:35:00|8905.6|8904.1|8907.1|8905.6|8907.9|8906.1|8905.1|8903.2|397
1607366400000|2020-12-07 18:40:00|8907|8905.5|8906.8|8905.3|8908.3|8906.6|8905.7|8903.8|467
1607366700000|2020-12-07 18:45:00|8906.7|8905.2|8905.2|8903.7|8908.1|8906.1|8904.5|8902.9|661
1607367000000|2020-12-07 18:50:00|8905.1|8903.6|8903.5|8902|8905.1|8903.6|8902.1|8900.1|492
1607367300000|2020-12-07 18:55:00|8903.6|8902.1|8901.9|8900.4|8903.6|8902.1|8901.8|8900.1|255
1607367600000|2020-12-07 19:00:00|8902|8900.5|8902.4|8900.9|8903.3|8901.4|8901.3|8899.8|230
1607367900000|2020-12-07 19:05:00|8902.3|8900.8|8900.2|8897.8|8902.4|8900.9|8899.6|8897.5|271
1607368200000|2020-12-07 19:10:00|8900.3|8897.9|8900.8|8899.3|8901.7|8899.9|8899.4|8897.5|364
1607368500000|2020-12-07 19:15:00|8900.7|8899.2|8902.6|8901.1|8902.7|8901.2|8899.5|8898|304
1607368800000|2020-12-07 19:20:00|8902.5|8901|8903.5|8902|8904.1|8902.6|8902.2|8900.7|234
1607369100000|2020-12-07 19:25:00|8903.4|8901.9|8901.4|8899.9|8903.4|8901.9|8901.1|8899.2|211
1607369400000|2020-12-07 19:30:00|8901.5|8900|8901.8|8899.4|8902|8900.5|8900.3|8898.4|140
1607369700000|2020-12-07 19:35:00|8901.4|8899.9|8902.1|8900.6|8902.8|8901.2|8900.9|8899.4|192
1607370000000|2020-12-07 19:40:00|8902|8900.5|8901.3|8899.8|8902.7|8901.2|8901|8899.3|127
1607370300000|2020-12-07 19:45:00|8901.4|8899.9|8902.4|8900.9|8902.8|8901.3|8901.3|8899.8|182
1607370600000|2020-12-07 19:50:00|8902.3|8900.8|8901.2|8899.7|8902.5|8901|8900.4|8898.9|212
1607370900000|2020-12-07 19:55:00|8901.3|8899.8|8904.1|8901.7|8904.1|8902.4|8900.5|8899|391
1607371200000|2020-12-07 20:00:00|8903.8|8902.3|8903|8901.5|8904.1|8902.3|8902.5|8900.7|276
1607371500000|2020-12-07 20:05:00|8903.1|8901.6|8903.7|8901.3|8904.6|8902.6|8902.5|8900.7|191
1607371800000|2020-12-07 20:10:00|8902.9|8901.4|8906.3|8904.8|8906.8|8905|8902.8|8900.9|299
1607372100000|2020-12-07 20:15:00|8906.2|8904.7|8905.3|8903.8|8906.4|8904.7|8905|8902.9|225
1607372400000|2020-12-07 20:20:00|8905.5|8903.1|8906.3|8904.8|8907|8905.1|8904.9|8903|288
1607372700000|2020-12-07 20:25:00|8906.2|8904.7|8905.7|8903.3|8906.9|8905|8905|8903.3|178
1607373000000|2020-12-07 20:30:00|8905.6|8903.2|8907.9|8905.5|8908|8906.1|8905.1|8903.1|261
1607373300000|2020-12-07 20:35:00|8907.5|8906|8908.3|8906.8|8908.6|8907|8907|8905.1|192
1607373600000|2020-12-07 20:40:00|8908.4|8906.9|8908.3|8906.8|8909.3|8907.1|8907.5|8905.6|225
1607373900000|2020-12-07 20:45:00|8908.2|8906.7|8908.5|8907|8909.1|8907.4|8907.5|8905.5|217
1607374200000|2020-12-07 20:50:00|8908.4|8906.9|8908.2|8906.7|8909.7|8907.9|8908.1|8906.3|199
1607374500000|2020-12-07 20:55:00|8908.3|8906.8|8912|8909.6|8912|8909.9|8907.5|8905.5|265
1607374800000|2020-12-07 21:00:00|8911.9|8909.5|8908.9|8907.4|8911.9|8909.5|8908.8|8906.9|201
1607375100000|2020-12-07 21:05:00|8909.4|8907|8909.5|8907.1|8910.5|8908.2|8908.5|8906.2|111
1607375400000|2020-12-07 21:10:00|8909.6|8907.2|8908.7|8906.3|8909.6|8907.5|8908.1|8906.2|115
1607375700000|2020-12-07 21:15:00|8908.9|8906.5|8909|8907.5|8909.5|8907.6|8908.1|8906.2|107
1607376000000|2020-12-07 21:20:00|8909.1|8907.6|8909.4|8907|8910.1|8908.1|8909|8906.9|79
1607376300000|2020-12-07 21:25:00|8909.3|8906.9|8907.9|8905.5|8911.7|8909.3|8906.9|8905|151
1607376600000|2020-12-07 21:30:00|8907.8|8905.4|8910.4|8908|8910.5|8908.1|8907.8|8905.4|99
1607376900000|2020-12-07 21:35:00|8910.5|8908.1|8910.3|8907.9|8910.5|8908.1|8910.2|8907.8|83
1607377200000|2020-12-07 21:40:00|8910.4|8908|8911.8|8909.4|8912.1|8910|8909.9|8907.5|127
1607377500000|2020-12-07 21:45:00|8911.9|8909.5|8911.1|8908.7|8912|8909.6|8910.4|8908|135
1607377800000|2020-12-07 21:50:00|8911|8908.6|8910.4|8908|8911.2|8908.8|8910.3|8907.9|93
1607378100000|2020-12-07 21:55:00|8910.5|8908.1|8910.6|8905.6|8912.5|8909.1|8910.3|8905.5|195
1607378400000|2020-12-07 22:00:00|8911.8|8906.8|8910.5|8905.5|8912.2|8907.2|8909.5|8904.5|34
1607378700000|2020-12-07 22:05:00|8910.4|8905.4|8908.3|8903.3|8912.1|8907.1|8908.3|8903.3|100
1607379000000|2020-12-07 22:10:00|8908.4|8903.4|8910.9|8905.9|8913|8908|8908.3|8903.3|139
1607379300000|2020-12-07 22:15:00|8909.6|8904.6|8911.8|8906.8|8913.1|8908.1|8909.3|8904.3|155
1607379600000|2020-12-07 22:20:00|8911.4|8906.4|8914.5|8909.5|8914.8|8909.8|8909.3|8904.3|143
1607379900000|2020-12-07 22:25:00|8914.6|8909.6|8913.1|8908.1|8914.6|8909.6|8909.3|8904.3|130
1607380200000|2020-12-07 22:30:00|8912.2|8907.2|8910.2|8905.2|8912.9|8907.9|8910|8905|217
1607380500000|2020-12-07 22:35:00|8910.1|8905.1|8910.6|8905.6|8914.3|8909.3|8908.3|8903.3|303
1607380800000|2020-12-07 22:40:00|8910.4|8905.4|8911.5|8906.5|8912.2|8907.2|8909.8|8904.8|201
1607381100000|2020-12-07 22:45:00|8911.1|8906.1|8912.2|8907.2|8914.9|8909.9|8909.6|8904.6|381
1607381400000|2020-12-07 22:50:00|8912.1|8907.1|8911.7|8906.7|8915.2|8910.2|8909.3|8904.3|457
1607381700000|2020-12-07 22:55:00|8911.6|8906.6|8910.5|8905.5|8912.3|8907.3|8908.9|8903.9|514
1607382000000|2020-12-07 23:00:00|8910.9|8905.9|8909.4|8907|8911.3|8907.4|8909|8904|280
1607382300000|2020-12-07 23:05:00|8909.5|8907.1|8910.1|8907.7|8910.4|8908|8909|8906.6|144
1607382600000|2020-12-07 23:10:00|8910|8907.6|8909.7|8907.3|8910.3|8907.9|8909.5|8907.1|109
1607382900000|2020-12-07 23:15:00|8909.6|8907.2|8910.1|8907.7|8910.3|8907.9|8909.6|8907.2|60
1607383200000|2020-12-07 23:20:00|8910.2|8907.8|8910.3|8907.9|8910.6|8908.2|8909.5|8907.1|60
1607383500000|2020-12-07 23:25:00|8910.4|8908|8909.5|8907.1|8910.4|8908|8909.3|8906.9|74
1607383800000|2020-12-07 23:30:00|8909.6|8907.2|8910.4|8908|8910.4|8908|8909.4|8907|65
1607384100000|2020-12-07 23:35:00|8910.3|8907.9|8910.3|8907.9|8910.4|8908|8909.3|8906.9|112
1607384400000|2020-12-07 23:40:00|8910.2|8907.8|8909.5|8907.1|8910.3|8907.9|8909.1|8906.7|92
1607384700000|2020-12-07 23:45:00|8909.4|8907|8909.4|8907|8909.6|8907.4|8908.7|8906.4|105
1607385000000|2020-12-07 23:50:00|8909.3|8906.9|8907.8|8905.4|8909.5|8907.1|8907.6|8905.2|107
1607385300000|2020-12-07 23:55:00|8907.7|8905.3|8909.9|8907.5|8909.9|8907.5|8907.7|8905.3|118
1607385600000|2020-12-08 00:00:00|8909.8|8907.4|8910.1|8907.7|8912.1|8910.1|8909.8|8907.4|193
1607385900000|2020-12-08 00:05:00|8910.2|8907.8|8910.9|8908.5|8911|8908.6|8909.3|8906.9|128
1607386200000|2020-12-08 00:10:00|8910.8|8908.4|8911.7|8909.3|8911.8|8909.6|8910.8|8908.4|113
1607386500000|2020-12-08 00:15:00|8911.8|8909.4|8910.1|8907.7|8912.1|8910|8909.7|8907.6|82
1607386800000|2020-12-08 00:20:00|8910|8907.6|8910.2|8907.8|8911|8908.6|8910|8907.6|108
1607387100000|2020-12-08 00:25:00|8910.3|8907.9|8911.6|8909.2|8911.6|8909.2|8909.9|8907.7|69
1607387400000|2020-12-08 00:30:00|8911.5|8909.1|8910.9|8908.5|8911.6|8909.5|8910.4|8908|184
1607387700000|2020-12-08 00:35:00|8911|8908.6|8911.2|8908.8|8911.3|8908.9|8910.1|8908|88
1607388000000|2020-12-08 00:40:00|8911.3|8908.9|8911.2|8908.8|8911.4|8909.4|8910.8|8908.5|102
1607388300000|2020-12-08 00:45:00|8911.7|8909.3|8911.8|8909.4|8911.9|8909.5|8910.5|8908.1|124
1607388600000|2020-12-08 00:50:00|8911.7|8909.3|8914|8911.6|8914.1|8911.7|8911.7|8909.3|112
1607388900000|2020-12-08 00:55:00|8914.1|8911.7|8913.2|8910.8|8914.3|8911.9|8912.8|8910.6|159
1607389200000|2020-12-08 01:00:00|8913.3|8910.9|8912.3|8909.9|8913.3|8910.9|8911.4|8909.4|187
1607389500000|2020-12-08 01:05:00|8912.2|8909.8|8912.3|8909.9|8912.6|8910.2|8910.9|8908.9|177
1607389800000|2020-12-08 01:10:00|8912.6|8910.2|8911.9|8909.5|8912.6|8910.6|8911.4|8909|146
1607390100000|2020-12-08 01:15:00|8912|8909.6|8912.2|8909.8|8913.5|8911.1|8911.9|8909.5|112
1607390400000|2020-12-08 01:20:00|8912.3|8909.9|8910.9|8908.5|8912.5|8910.1|8910.3|8908.4|131
1607390700000|2020-12-08 01:25:00|8910.8|8908.4|8911.9|8909.5|8912.8|8910.4|8910.1|8907.7|146
1607391000000|2020-12-08 01:30:00|8912|8909.6|8910.8|8908.4|8912.1|8909.7|8910.1|8907.7|192
1607391300000|2020-12-08 01:35:00|8910.9|8908.5|8910.7|8908.3|8912|8909.6|8910.4|8908|169
1607391600000|2020-12-08 01:40:00|8910.8|8908.4|8909.2|8906.8|8911.1|8908.7|8909.2|8906.8|166
1607391900000|2020-12-08 01:45:00|8909.3|8906.9|8909.1|8906.7|8909.9|8907.5|8908.4|8906.3|181
1607392200000|2020-12-08 01:50:00|8909.2|8906.8|8911|8908.6|8911|8908.6|8908.5|8906.5|131
1607392500000|2020-12-08 01:55:00|8911.1|8908.7|8912.1|8909.7|8912.8|8910.4|8910.9|8908.5|181
1607392800000|2020-12-08 02:00:00|8912|8909.6|8912.6|8910.2|8912.7|8910.3|8911.1|8908.7|154
1607393100000|2020-12-08 02:05:00|8911.9|8910.4|8910.1|8907.7|8912.6|8910.5|8909.9|8907.5|146
1607393400000|2020-12-08 02:10:00|8910.2|8907.8|8910.4|8908|8911.2|8908.8|8910|8907.6|117
1607393700000|2020-12-08 02:15:00|8910.6|8908.2|8910.3|8907.9|8911.2|8908.8|8910.3|8907.9|97
1607394000000|2020-12-08 02:20:00|8910.4|8908|8911.8|8909.4|8911.9|8909.5|8910|8907.6|135
1607394300000|2020-12-08 02:25:00|8911.9|8909.5|8913.5|8911.1|8914|8911.6|8911.9|8909.5|177
1607394600000|2020-12-08 02:30:00|8913.6|8911.2|8911.8|8909.4|8914|8911.6|8911.7|8909.3|97
1607394900000|2020-12-08 02:35:00|8911.7|8909.3|8911.3|8908.9|8911.9|8909.5|8911.3|8908.9|92
1607395200000|2020-12-08 02:40:00|8910.8|8909.3|8910.3|8907.9|8911.5|8909.4|8909.7|8907.7|91
1607395500000|2020-12-08 02:45:00|8910.2|8907.8|8910.3|8907.9|8910.9|8908.9|8909.7|8907.4|94
1607395800000|2020-12-08 02:50:00|8910.2|8907.8|8910.3|8907.9|8910.9|8909|8910|8907.6|104
1607396100000|2020-12-08 02:55:00|8910.2|8907.8|8911.3|8908.9|8911.4|8909.1|8910.2|8907.8|94
1607396400000|2020-12-08 03:00:00|8911.2|8908.8|8910.9|8908.5|8912.5|8910.3|8910.5|8908.4|191
1607396700000|2020-12-08 03:05:00|8910.8|8908.4|8910.1|8907.7|8911|8909|8909.6|8907.6|151
1607397000000|2020-12-08 03:10:00|8909.7|8908.2|8909.3|8906.9|8910.3|8908.2|8909.2|8906.8|125
1607397300000|2020-12-08 03:15:00|8909.4|8907|8909.6|8907.2|8910.2|8908.3|8909|8906.9|134
1607397600000|2020-12-08 03:20:00|8909.5|8907.1|8909.7|8907.3|8910.2|8908.1|8908.9|8906.7|142
1607397900000|2020-12-08 03:25:00|8909.4|8907.9|8910.1|8907.7|8910.5|8908.5|8909.1|8907|130
1607398200000|2020-12-08 03:30:00|8910.2|8907.8|8910.9|8908.5|8911|8909.1|8909.7|8907.7|86
1607398500000|2020-12-08 03:35:00|8911|8908.6|8912.7|8910.3|8912.8|8910.4|8910.4|8908.4|121
1607398800000|2020-12-08 03:40:00|8912.6|8910.2|8912.6|8910.2|8912.8|8910.4|8912.5|8910.1|52
1607399100000|2020-12-08 03:45:00|8912.5|8910.1|8912.6|8910.2|8912.9|8910.5|8912.4|8910|85
1607399400000|2020-12-08 03:50:00|8912.7|8910.3|8911.3|8909.8|8912.9|8910.8|8911.3|8909.3|90
1607399700000|2020-12-08 03:55:00|8911.4|8909.9|8910.9|8908.5|8912.5|8910.5|8909.7|8907.6|187
1607400000000|2020-12-08 04:00:00|8910.8|8908.4|8911.3|8908.9|8911.4|8909.3|8910.2|8907.8|117
1607400300000|2020-12-08 04:05:00|8911.2|8908.8|8910.9|8908.5|8911.3|8909.1|8910.3|8907.9|143
1607400600000|2020-12-08 04:10:00|8911|8908.6|8911|8908.6|8911.3|8908.9|8910.8|8908.4|77
1607400900000|2020-12-08 04:15:00|8911.1|8908.7|8912.1|8909.7|8912.6|8910.2|8910.7|8908.6|98
1607401200000|2020-12-08 04:20:00|8912.2|8909.8|8911.5|8910|8912.8|8910.4|8911.4|8909.4|100
1607401500000|2020-12-08 04:25:00|8911.4|8909.9|8911.5|8909.1|8912|8909.9|8911.3|8909.1|98
1607401800000|2020-12-08 04:30:00|8911.6|8909.2|8911.4|8909|8911.8|8909.6|8910.6|8908.5|111
1607402100000|2020-12-08 04:35:00|8911.5|8909.1|8911|8908.6|8911.6|8909.3|8910.6|8908.5|93
1607402400000|2020-12-08 04:40:00|8910.9|8908.5|8911.1|8908.7|8911.5|8909.2|8910.2|8908|164
1607402700000|2020-12-08 04:45:00|8911|8908.6|8911|8908.6|8911.5|8909.1|8910.8|8908.4|105
1607403000000|2020-12-08 04:50:00|8911.1|8908.7|8910.9|8908.5|8911.1|8908.7|8910.8|8908.4|92
1607403300000|2020-12-08 04:55:00|8910.8|8908.4|8910.8|8908.4|8911.1|8908.7|8910.7|8908.3|80
1607403600000|2020-12-08 05:00:00|8910.9|8908.5|8911.1|8908.7|8911.2|8908.8|8910.8|8908.4|82
1607403900000|2020-12-08 05:05:00|8911|8908.6|8910.2|8907.8|8911.1|8909.1|8910.1|8907.7|77
1607404200000|2020-12-08 05:10:00|8910.1|8907.7|8910.1|8907.7|8910.2|8907.8|8910|8907.6|25
1607404500000|2020-12-08 05:15:00|8910|8907.6|8910.2|8907.8|8910.3|8907.9|8909.9|8907.5|66
1607404800000|2020-12-08 05:20:00|8910.1|8907.7|8910.1|8907.7|8910.3|8907.9|8909.8|8907.4|62
1607405100000|2020-12-08 05:25:00|8910|8907.6|8910.1|8907.7|8910.2|8907.8|8910|8907.6|64
1607405400000|2020-12-08 05:30:00|8910|8907.6|8910.9|8908.5|8911.1|8908.7|8909.9|8907.5|117
1607405700000|2020-12-08 05:35:00|8911|8908.6|8911.7|8909.3|8911.8|8909.4|8910.8|8908.4|95
1607406000000|2020-12-08 05:40:00|8911.8|8909.4|8910.1|8907.7|8911.8|8909.4|8910|8907.6|144
1607406300000|2020-12-08 05:45:00|8910.2|8907.8|8911.1|8908.7|8911.2|8909.3|8910.1|8907.7|99
1607406600000|2020-12-08 05:50:00|8911.2|8908.8|8910.2|8907.8|8911.2|8908.8|8910|8907.6|82
1607406900000|2020-12-08 05:55:00|8910.1|8907.7|8910.1|8907.7|8910.2|8908.2|8909.3|8906.9|104
1607407200000|2020-12-08 06:00:00|8910.2|8907.8|8909.8|8907.4|8910.9|8908.5|8909.5|8907.1|112
1607407500000|2020-12-08 06:05:00|8909.9|8907.5|8908.6|8906.2|8909.9|8907.5|8907.6|8905.8|135
1607407800000|2020-12-08 06:10:00|8908.5|8906.1|8908.5|8906.1|8908.7|8906.6|8907.4|8905.4|174
1607408100000|2020-12-08 06:15:00|8908.6|8906.2|8910.2|8907.8|8910.3|8907.9|8908.5|8906.1|66
1607408400000|2020-12-08 06:20:00|8910.3|8907.9|8910.9|8908.5|8911|8908.8|8909.8|8907.4|130
1607408700000|2020-12-08 06:25:00|8911|8908.6|8910.3|8907.9|8911.8|8909.7|8909.7|8907.8|178
1607409000000|2020-12-08 06:30:00|8910.4|8908|8911.7|8909.3|8912|8910|8909.9|8907.9|207
1607409300000|2020-12-08 06:35:00|8911.6|8909.2|8914.1|8911.7|8914.5|8912.1|8911.6|8909.2|166
1607409600000|2020-12-08 06:40:00|8914|8911.6|8913.4|8911|8914.2|8912|8912.6|8910.6|149
1607409900000|2020-12-08 06:45:00|8913.3|8910.9|8913.6|8911.2|8915|8913.4|8912.8|8910.6|199
1607410200000|2020-12-08 06:50:00|8913.5|8911.1|8913.1|8910.7|8914|8912.1|8912.5|8910.4|242
1607410500000|2020-12-08 06:55:00|8913.2|8910.8|8912.5|8910.1|8913.9|8912.1|8912.2|8910.1|193
1607410800000|2020-12-08 07:00:00|8912.7|8910.3|8913.8|8911.4|8915|8912.9|8912.4|8910|248
1607411100000|2020-12-08 07:05:00|8913.6|8911.2|8913.3|8910.9|8913.6|8911.4|8911.4|8909.9|226
1607411400000|2020-12-08 07:10:00|8913.4|8911|8912.8|8910.4|8913.4|8911.2|8911.3|8909.4|272
1607411700000|2020-12-08 07:15:00|8912.9|8910.5|8913.7|8912.2|8915|8913.2|8912.4|8910.4|248
1607412000000|2020-12-08 07:20:00|8913.6|8912.1|8914.5|8913|8915|8913.4|8913.5|8911.6|203
1607412300000|2020-12-08 07:25:00|8914.4|8912.9|8913.7|8911.3|8914.8|8912.9|8912.8|8910.9|264
1607412600000|2020-12-08 07:30:00|8913.6|8911.2|8913.1|8911.6|8915.2|8913.3|8913.1|8911|300
1607412900000|2020-12-08 07:35:00|8913.2|8911.7|8911.2|8909.7|8913.9|8912.2|8910.5|8908.5|283
1607413200000|2020-12-08 07:40:00|8911.3|8909.8|8910.4|8908.9|8912.7|8911.2|8910.4|8908.9|209
1607413500000|2020-12-08 07:45:00|8910.5|8909|8908.6|8907.1|8911.5|8909.5|8907.7|8905.8|339
1607413800000|2020-12-08 07:50:00|8908.8|8907.3|8906.5|8905|8909.4|8907.5|8906|8904.4|317
1607414100000|2020-12-08 07:55:00|8906.4|8904.9|8907.4|8905|8908|8906.4|8903.4|8901.2|471
1607414400000|2020-12-08 08:00:00|8907.3|8904.9|8911.9|8909.5|8912.4|8910.5|8905.4|8903.4|743
1607414700000|2020-12-08 08:05:00|8911.8|8909.4|8910.9|8909.4|8912.7|8911.2|8910.1|8908.3|593
1607415000000|2020-12-08 08:10:00|8911|8909.5|8911.8|8910.3|8914|8912.5|8910.9|8909.1|634
1607415300000|2020-12-08 08:15:00|8911.7|8910.2|8912.1|8910.6|8912.8|8911.1|8911.1|8909.2|419
1607415600000|2020-12-08 08:20:00|8911.9|8910.4|8909.1|8906.7|8912.3|8910.6|8907|8905.1|424
1607415900000|2020-12-08 08:25:00|8909.2|8906.8|8905.9|8903.5|8909.2|8907.4|8904.5|8902.5|499
1607416200000|2020-12-08 08:30:00|8906|8903.6|8904.3|8901.9|8906|8904|8901.8|8899.7|576
1607416500000|2020-12-08 08:35:00|8904.4|8902|8906.5|8904.1|8906.5|8904.5|8903.5|8901.5|334
1607416800000|2020-12-08 08:40:00|8906.4|8904|8902.8|8900.4|8907.2|8905.2|8902.2|8900.3|361
1607417100000|2020-12-08 08:45:00|8902.7|8900.3|8901.7|8900.2|8903.1|8901|8897.8|8895.5|518
1607417400000|2020-12-08 08:50:00|8901.8|8900.3|8903.7|8901.3|8903.7|8901.8|8901.2|8898.8|339
1607417700000|2020-12-08 08:55:00|8903.6|8901.2|8899.7|8897.3|8904|8901.6|8899|8896.8|400
1607418000000|2020-12-08 09:00:00|8899.2|8896.8|8896.7|8894.3|8899.9|8897.9|8896.5|8894.1|486
1607418300000|2020-12-08 09:05:00|8896.6|8894.2|8897.7|8895.3|8898.5|8896.2|8895.3|8893.2|464
1607418600000|2020-12-08 09:10:00|8897.6|8895.2|8895.8|8893.4|8900|8897.8|8894.9|8893|321
1607418900000|2020-12-08 09:15:00|8895.7|8893.3|8896.7|8895.2|8897.5|8895.5|8894.2|8892.5|420
1607419200000|2020-12-08 09:20:00|8896.8|8895.3|8898.4|8896.9|8899.1|8897|8896.1|8894.2|324
1607419500000|2020-12-08 09:25:00|8898.5|8897|8896.4|8894|8898.7|8897|8894.6|8892.5|381
1607419800000|2020-12-08 09:30:00|8896.3|8893.9|8895.7|8894.2|8898.4|8896.2|8895|8893.3|505
1607420100000|2020-12-08 09:35:00|8895.3|8893.8|8898.2|8895.8|8898.8|8896.4|8894|8892|469
1607420400000|2020-12-08 09:40:00|8898.3|8895.9|8896.1|8894.6|8899.8|8897.8|8896.1|8894.5|346
1607420700000|2020-12-08 09:45:00|8896.2|8894.7|8896|8894.5|8897.1|8895.4|8895.2|8893.4|318
1607421000000|2020-12-08 09:50:00|8895.9|8894.4|8894.3|8891.9|8896.7|8894.7|8892.5|8890.5|342
1607421300000|2020-12-08 09:55:00|8894.2|8891.8|8894|8890.5|8896.8|8894.4|8892.5|8890|287
1607421600000|2020-12-08 10:00:00|8893.8|8890.9|8898.3|8895.9|8899.5|8897.1|8892.7|8890.3|554
1607421900000|2020-12-08 10:05:00|8898.2|8895.8|8900|8898.5|8901.6|8899.5|8897.6|8895.7|424
1607422200000|2020-12-08 10:10:00|8900.5|8898.1|8900|8897.6|8902.1|8900|8899.3|8897.3|396
1607422500000|2020-12-08 10:15:00|8899.9|8897.5|8897.7|8895.3|8901.4|8899.2|8897|8895.1|334
1607422800000|2020-12-08 10:20:00|8897.5|8895.1|8898.7|8896.3|8899.8|8897.6|8897|8895|303
1607423100000|2020-12-08 10:25:00|8898.8|8896.4|8902.9|8900.5|8904.3|8902|8898.6|8896.2|358
1607423400000|2020-12-08 10:30:00|8903|8900.6|8902.8|8900.4|8903.9|8901.7|8900.8|8898.8|376
1607423700000|2020-12-08 10:35:00|8902.9|8900.5|8902.4|8900|8904|8901.9|8900.8|8899|409
1607424000000|2020-12-08 10:40:00|8902.5|8900.1|8902.8|8900.4|8903.3|8901.2|8901.7|8899.4|206
1607424300000|2020-12-08 10:45:00|8902.9|8900.5|8902.6|8900.2|8904.1|8902.2|8899.3|8897.4|388
1607424600000|2020-12-08 10:50:00|8902.5|8900.1|8902.2|8900.7|8903|8901.2|8900.7|8898.9|412
1607424900000|2020-12-08 10:55:00|8902.1|8900.6|8905.3|8903.8|8905.9|8903.9|8901.7|8899.6|277
1607425200000|2020-12-08 11:00:00|8905.5|8903.1|8905.5|8904|8906.9|8905|8904.2|8902.4|497
1607425500000|2020-12-08 11:05:00|8906|8903.6|8903.5|8902|8906|8904.1|8903|8901|484
1607425800000|2020-12-08 11:10:00|8903.6|8902.1|8901.2|8898.8|8904|8902.1|8899.8|8898|476
1607426100000|2020-12-08 11:15:00|8901.3|8898.9|8898.7|8896.3|8902.5|8900.6|8898|8895.6|438
1607426400000|2020-12-08 11:20:00|8898.8|8896.4|8897.4|8895|8899|8896.8|8895.1|8893.2|462
1607426700000|2020-12-08 11:25:00|8897.3|8894.9|8896.1|8893.7|8897.9|8896.1|8895.2|8893.4|386
1607427000000|2020-12-08 11:30:00|8896.2|8893.8|8897.1|8895.6|8897.8|8895.9|8895.7|8893.3|341
1607427300000|2020-12-08 11:35:00|8897|8895.5|8901.2|8898.8|8901.2|8899|8896.9|8895|320
1607427600000|2020-12-08 11:40:00|8901.1|8898.7|8899.6|8897.2|8901.5|8899.5|8898.8|8896.4|308
1607427900000|2020-12-08 11:45:00|8899.7|8897.3|8899.8|8897.4|8901.3|8899.3|8897.1|8895.2|311
1607428200000|2020-12-08 11:50:00|8900.1|8897.7|8898.1|8895.7|8900.4|8898.4|8897.6|8895.5|368
1607428500000|2020-12-08 11:55:00|8898.2|8895.8|8901.3|8899.8|8901.5|8899.9|8897.7|8895.6|542
1607428800000|2020-12-08 12:00:00|8901.9|8899.5|8897.7|8896.2|8901.9|8899.7|8897.2|8895.2|505
1607429100000|2020-12-08 12:05:00|8897.6|8896.1|8893|8891.5|8898.2|8896.2|8892.3|8890.4|442
1607429400000|2020-12-08 12:10:00|8892.9|8891.4|8892.4|8890.9|8894.1|8892.6|8892|8890.2|313
1607429700000|2020-12-08 12:15:00|8892.7|8891.2|8891.1|8888.7|8894.4|8892.4|8888|8886.5|406
1607430000000|2020-12-08 12:20:00|8891|8888.6|8892.5|8890.1|8893.1|8891.6|8888.5|8886.6|322
1607430300000|2020-12-08 12:25:00|8892|8889.6|8890.2|8888.7|8892|8890|8890|8888.2|282
1607430600000|2020-12-08 12:30:00|8890.3|8888.8|8892|8890.5|8894.2|8892.4|8890.3|8888.6|345
1607430900000|2020-12-08 12:35:00|8892.1|8890.6|8892.1|8889.7|8892.8|8890.7|8890.5|8888.6|323
1607431200000|2020-12-08 12:40:00|8892|8889.6|8895.3|8892.9|8896|8894.1|8891.2|8889.3|397
1607431500000|2020-12-08 12:45:00|8895.4|8893|8900.6|8898.2|8901|8898.7|8894.9|8892.5|481
1607431800000|2020-12-08 12:50:00|8900.5|8898.1|8901.6|8899.2|8901.7|8900.1|8898.4|8896.5|427
1607432100000|2020-12-08 12:55:00|8901.5|8899.1|8899.4|8897.9|8901.6|8899.6|8898.7|8897.2|353
1607432400000|2020-12-08 13:00:00|8900|8897.6|8897.2|8895.7|8900.2|8898.3|8896.8|8895|297
1607432700000|2020-12-08 13:05:00|8897.3|8895.8|8896.9|8895.4|8898.6|8896.7|8896.1|8894.5|250
1607433000000|2020-12-08 13:10:00|8897|8895.5|8900.1|8898.6|8900.3|8898.8|8896.7|8895.2|252
1607433300000|2020-12-08 13:15:00|8900.2|8898.7|8896.7|8894.3|8900.9|8899.4|8892.7|8890.3|911
1607433600000|2020-12-08 13:20:00|8896.9|8894.5|8893.1|8890.7|8898.1|8895.7|8890.9|8888.9|725
1607433900000|2020-12-08 13:25:00|8893.2|8890.8|8894.4|8892|8897.8|8895.6|8892.2|8890.2|637
1607434200000|2020-12-08 13:30:00|8894.5|8892.1|8894.8|8892.4|8896.7|8894.3|8892.4|8890.3|514
1607434500000|2020-12-08 13:35:00|8894.6|8892.2|8893.3|8890.9|8894.7|8892.8|8891.3|8889.6|490
1607434800000|2020-12-08 13:40:00|8892.9|8891.4|8896.7|8894.3|8898.9|8896.9|8891.5|8889.6|540
1607435100000|2020-12-08 13:45:00|8896.2|8894.7|8895.8|8893.4|8899.2|8897.3|8895.1|8893.1|517
1607435400000|2020-12-08 13:50:00|8895.9|8893.5|8892|8890.5|8896.6|8894.6|8891.4|8889.6|534
1607435700000|2020-12-08 13:55:00|8891.9|8890.4|8894.6|8893.1|8895.8|8893.8|8891.7|8889.7|501
1607436000000|2020-12-08 14:00:00|8894.5|8893|8892|8890.5|8895.6|8893.7|8891|8889.2|590
1607436300000|2020-12-08 14:05:00|8891.9|8890.4|8890.3|8887.9|8893.1|8891.2|8888|8885.8|499
1607436600000|2020-12-08 14:10:00|8890.2|8887.8|8886.9|8885.4|8890.9|8889.1|8886.9|8885|537
1607436900000|2020-12-08 14:15:00|8887.6|8885.2|8889|8887.5|8892|8890|8886|8883.7|526
1607437200000|2020-12-08 14:20:00|8889.1|8887.6|8888.1|8886.6|8891.9|8890|8887.3|8885.5|472
1607437500000|2020-12-08 14:25:00|8888.2|8886.7|8886.5|8884.1|8888.7|8886.8|8885.4|8883|528
1607437800000|2020-12-08 14:30:00|8886.7|8884.3|8886.5|8885|8890.5|8888.5|8886.1|8883.8|581
1607438100000|2020-12-08 14:35:00|8886.6|8885.1|8889.7|8888.2|8889.8|8888.3|8886.4|8884.5|481
1607438400000|2020-12-08 14:40:00|8889.6|8888.1|8886.6|8885.1|8890|8888.5|8885.2|8883.4|432
1607438700000|2020-12-08 14:45:00|8886.5|8885|8884|8881.6|8887.1|8885.2|8882.4|8880.4|728
1607439000000|2020-12-08 14:50:00|8883.7|8882.2|8887.4|8885.9|8888.6|8886.9|8883.7|8881.7|609
1607439300000|2020-12-08 14:55:00|8887.3|8885.8|8887.8|8886.3|8889.5|8887.7|8885|8883.5|545
1607439600000|2020-12-08 15:00:00|8887.7|8886.2|8886.5|8885|8890.9|8889.1|8885|8883.2|759
1607439900000|2020-12-08 15:05:00|8886.4|8884.9|8887|8885.5|8887.5|8885.8|8883.9|8882.4|549
1607440200000|2020-12-08 15:10:00|8886.9|8885.4|8890|8888.5|8890.1|8888.6|8886.9|8885.4|431
1607440500000|2020-12-08 15:15:00|8890.1|8888.6|8895.2|8893.7|8895.6|8893.9|8889.5|8888|767
1607440800000|2020-12-08 15:20:00|8895.3|8893.8|8898.2|8895.8|8898.2|8895.9|8893.9|8891.8|604
1607441100000|2020-12-08 15:25:00|8898.3|8895.9|8898.8|8897.3|8899.8|8897.8|8895.7|8894.1|528
1607441400000|2020-12-08 15:30:00|8899.3|8896.9|8897.6|8896.1|8899.7|8898|8896.5|8894.6|584
1607441700000|2020-12-08 15:35:00|8897.5|8896|8897.2|8895.7|8899.2|8897.6|8896.5|8894.6|492
1607442000000|2020-12-08 15:40:00|8897.8|8895.4|8895.3|8893.8|8899.2|8897.3|8892.1|8889.9|590
1607442300000|2020-12-08 15:45:00|8895.2|8893.7|8892.1|8889.7|8895.4|8893.7|8890.4|8888.5|546
1607442600000|2020-12-08 15:50:00|8892.2|8889.8|8891|8888.6|8895.7|8893.7|8888.6|8886.2|601
1607442900000|2020-12-08 15:55:00|8890.9|8888.5|8888.8|8886.4|8891.1|8888.7|8884.1|8882.2|744
1607443200000|2020-12-08 16:00:00|8888.7|8886.3|8888.1|8886.6|8890.9|8888.7|8887.7|8885.8|515
1607443500000|2020-12-08 16:05:00|8888|8886.5|8889.9|8888.4|8891|8889.1|8887.4|8885.3|358
1607443800000|2020-12-08 16:10:00|8889.8|8888.3|8889.4|8887.9|8890.6|8889.1|8888.5|8886.6|270
1607444100000|2020-12-08 16:15:00|8889.5|8888|8890.3|8888.8|8890.6|8889.1|8888.9|8886.9|204
1607444400000|2020-12-08 16:20:00|8890.4|8888.9|8891.8|8889.4|8892.7|8890.7|8890.4|8888.7|257
1607444700000|2020-12-08 16:25:00|8891.9|8889.5|8891|8888.6|8892|8889.6|8890.1|8887.9|212
1607445000000|2020-12-08 16:30:00|8890.9|8888.5|8892.3|8890.8|8893.4|8891.4|8890.2|8888.1|341
1607445300000|2020-12-08 16:35:00|8892.2|8890.7|8892.8|8891.3|8895|8893.1|8891.6|8889.6|396
1607445600000|2020-12-08 16:40:00|8892.9|8891.4|8888.7|8887.2|8892.9|8891.4|8888|8886.1|366
1607445900000|2020-12-08 16:45:00|8888.8|8887.3|8887.1|8885.6|8889.5|8888|8887.1|8885.2|310
1607446200000|2020-12-08 16:50:00|8886.6|8885.1|8886.9|8884.5|8887.9|8885.8|8885.8|8884|219
1607446500000|2020-12-08 16:55:00|8886.4|8884.9|8887.7|8885.3|8888.2|8886.4|8886.1|8884.2|335
1607446800000|2020-12-08 17:00:00|8887.6|8885.2|8886.4|8884.9|8889.3|8887.4|8886.4|8884.6|279
1607447100000|2020-12-08 17:05:00|8886.5|8885|8885.6|8884.1|8887.7|8885.8|8885.3|8883.5|223
1607447400000|2020-12-08 17:10:00|8885.5|8884|8888.2|8886.7|8888.3|8886.8|8885.5|8883.5|160
1607447700000|2020-12-08 17:15:00|8888.1|8886.6|8887.6|8885.2|8888.8|8887.3|8886.9|8885|198
1607448000000|2020-12-08 17:20:00|8887.7|8885.3|8887.5|8885.1|8888.5|8886.5|8886.6|8884.4|203
1607448300000|2020-12-08 17:25:00|8887.2|8885.7|8889.5|8887.1|8889.6|8887.7|8887|8885.1|143
1607448600000|2020-12-08 17:30:00|8889.7|8887.3|8888.1|8886.6|8890.5|8888.8|8888|8886.5|171
1607448900000|2020-12-08 17:35:00|8888.2|8886.7|8890.2|8887.8|8890.3|8888.8|8888.1|8886.5|162
1607449200000|2020-12-08 17:40:00|8890.1|8887.7|8888.1|8886.6|8890.5|8888.8|8888|8886|200
1607449500000|2020-12-08 17:45:00|8888.2|8886.7|8888.9|8887.4|8889.7|8888.2|8887.2|8885.4|218
1607449800000|2020-12-08 17:50:00|8888.8|8887.3|8886.6|8885.1|8889.6|8887.5|8885.8|8884.3|316
1607450100000|2020-12-08 17:55:00|8886.7|8885.2|8886.9|8885.4|8887|8885.5|8885.2|8883.7|224
1607450400000|2020-12-08 18:00:00|8886.8|8885.3|8886.6|8885.1|8888.5|8887|8886.1|8884.2|249
1607450700000|2020-12-08 18:05:00|8886.5|8885|8885.8|8884.3|8886.5|8885|8885.1|8883.3|164
1607451000000|2020-12-08 18:10:00|8885.9|8884.4|8886.9|8884.5|8887.6|8885.9|8884.5|8882.6|332
1607451300000|2020-12-08 18:15:00|8887|8884.6|8887.3|8885.8|8888.2|8886.1|8886.5|8884.5|175
1607451600000|2020-12-08 18:20:00|8887.4|8885.9|8887|8885.5|8887.8|8886.1|8885.5|8883.7|246
1607451900000|2020-12-08 18:25:00|8886.8|8885.3|8886.6|8885.1|8887.3|8885.6|8885.9|8884|200
1607452200000|2020-12-08 18:30:00|8887|8885.5|8887|8885.5|8887.9|8886.3|8885.7|8884.2|178
1607452500000|2020-12-08 18:35:00|8886.9|8885.4|8888.9|8887.4|8889.4|8887.5|8886|8884.5|204
1607452800000|2020-12-08 18:40:00|8888.8|8887.3|8890.7|8889.2|8891.5|8889.4|8888.2|8886.5|241
1607453100000|2020-12-08 18:45:00|8890.8|8889.3|8892.7|8891.2|8892.9|8891.4|8890.6|8888.6|188
1607453400000|2020-12-08 18:50:00|8892.3|8890.8|8892.9|8891.4|8893.3|8891.8|8892.2|8890.7|210
1607453700000|2020-12-08 18:55:00|8893|8891.5|8892.9|8891.4|8893.5|8891.9|8892.1|8890.3|101
1607454000000|2020-12-08 19:00:00|8893|8891.5|8891.5|8890|8893.7|8891.7|8890.7|8889.2|257
1607454300000|2020-12-08 19:05:00|8891.4|8889.9|8890.6|8889.1|8892.4|8890.7|8890.6|8888.9|183
1607454600000|2020-12-08 19:10:00|8890.7|8889.2|8891.2|8889.7|8891.4|8889.8|8890.1|8888.5|115
1607454900000|2020-12-08 19:15:00|8891.5|8890|8891.7|8890.2|8892.3|8890.3|8890.6|8888.9|155
1607455200000|2020-12-08 19:20:00|8891.8|8890.3|8890.1|8888.6|8891.8|8890.3|8889.9|8888.4|146
1607455500000|2020-12-08 19:25:00|8890|8888.5|8890.6|8889.1|8891.5|8890|8889.9|8888.4|165
1607455800000|2020-12-08 19:30:00|8890.5|8889|8892|8890.5|8892.1|8890.6|8890.5|8889|186
1607456100000|2020-12-08 19:35:00|8891.9|8890.4|8893.2|8891.7|8893.9|8892.1|8891.9|8890.2|154
1607456400000|2020-12-08 19:40:00|8893.3|8891.8|8892.5|8891|8893.5|8891.8|8892.4|8890.6|182
1607456700000|2020-12-08 19:45:00|8892.4|8890.9|8893.5|8891.1|8893.5|8891.7|8891.2|8889.3|126
1607457000000|2020-12-08 19:50:00|8893.4|8891|8893.8|8892.3|8894.3|8892.6|8893.1|8891|182
1607457300000|2020-12-08 19:55:00|8893.7|8892.2|8894.7|8893.2|8894.7|8893.2|8892.7|8891.2|189
1607457600000|2020-12-08 20:00:00|8894.6|8893.1|8893.7|8892.2|8894.6|8893.1|8892.9|8891.4|187
1607457900000|2020-12-08 20:05:00|8894.1|8891.7|8894.1|8891.7|8894.3|8892.8|8893.2|8891.6|116
1607458200000|2020-12-08 20:10:00|8894|8891.6|8892.8|8891.3|8894.9|8893|8892.7|8890.9|160
1607458500000|2020-12-08 20:15:00|8892.9|8891.4|8894.1|8891.7|8894.2|8892.4|8892.4|8890.9|110
1607458800000|2020-12-08 20:20:00|8894.2|8891.8|8894.1|8892.6|8894.9|8893.1|8892.9|8891|175
1607459100000|2020-12-08 20:25:00|8894.4|8892|8894.5|8893|8894.7|8893.1|8893.6|8892|175
1607459400000|2020-12-08 20:30:00|8894.4|8892.9|8893.6|8892.1|8894.5|8893|8893.5|8891.8|163
1607459700000|2020-12-08 20:35:00|8893.7|8892.2|8893.5|8892|8894.7|8892.6|8893|8891|165
1607460000000|2020-12-08 20:40:00|8893.2|8891.7|8893.5|8892|8894|8892.1|8892.9|8890.9|144
1607460300000|2020-12-08 20:45:00|8893.6|8892.1|8892.2|8890.7|8893.9|8892.4|8892.2|8890.3|174
1607460600000|2020-12-08 20:50:00|8892.3|8890.8|8892|8890.5|8892.6|8890.9|8891.8|8890|177
1607460900000|2020-12-08 20:55:00|8891.9|8890.4|8892.1|8890.6|8892.6|8890.8|8891.2|8889.2|159
1607461200000|2020-12-08 21:00:00|8892.3|8890.8|8892.7|8891.2|8893.6|8891.6|8891.6|8889.7|210
1607461500000|2020-12-08 21:05:00|8892.6|8891.1|8891.6|8889.2|8893.2|8891.3|8890.6|8888.8|147
1607461800000|2020-12-08 21:10:00|8891.1|8889.6|8890.6|8889.1|8891.7|8889.7|8890.5|8888.7|127
1607462100000|2020-12-08 21:15:00|8890.5|8889|8891.3|8889.8|8891.8|8889.9|8890.4|8888.6|74
1607462400000|2020-12-08 21:20:00|8891.2|8889.7|8891.2|8888.8|8891.8|8889.8|8890.5|8888.6|143
1607462700000|2020-12-08 21:25:00|8891.3|8888.9|8891.3|8888.9|8891.3|8889.5|8889.7|8887.9|117
1607463000000|2020-12-08 21:30:00|8891.4|8889|8891.4|8889.9|8892.1|8890|8890.7|8888.7|142
1607463300000|2020-12-08 21:35:00|8891.8|8889.4|8891.8|8889.4|8892.5|8890.3|8891.3|8889.2|89
1607463600000|2020-12-08 21:40:00|8891.9|8889.5|8891.1|8888.7|8891.9|8889.5|8890.5|8888.2|48
1607463900000|2020-12-08 21:45:00|8891|8888.6|8890.1|8887.7|8891.1|8889.1|8889.9|8887.5|125
1607464200000|2020-12-08 21:50:00|8890|8887.6|8890.8|8888.4|8891.5|8889.5|8890|8887.6|187
1607464500000|2020-12-08 21:55:00|8890.7|8888.3|8893.2|8888.2|8893.2|8889.8|8890.4|8887.1|256
1607464800000|2020-12-08 22:00:00|8892.3|8887.3|8892.3|8887.3|8894.5|8889.5|8892|8887|33
1607465100000|2020-12-08 22:05:00|8893.2|8888.2|8894.7|8889.7|8897.7|8892.7|8888.6|8883.6|150
1607465400000|2020-12-08 22:10:00|8894.3|8889.3|8894.5|8889.5|8895.2|8890.2|8894|8889|53
1607465700000|2020-12-08 22:15:00|8894.3|8889.3|8895.7|8890.7|8896.2|8891.2|8893.8|8888.8|120
1607466000000|2020-12-08 22:20:00|8895.6|8890.6|8895.1|8890.1|8897.2|8892.2|8894.7|8889.7|91
1607466300000|2020-12-08 22:25:00|8895|8890|8894|8889|8896.3|8891.3|8892.7|8887.7|110
1607466600000|2020-12-08 22:30:00|8893.9|8888.9|8895.2|8890.2|8896|8891|8892.8|8887.8|240
1607466900000|2020-12-08 22:35:00|8895.4|8890.4|8894.7|8889.7|8895.6|8890.6|8893.9|8888.9|249
1607467200000|2020-12-08 22:40:00|8894.6|8889.6|8895|8890|8895.5|8890.5|8894|8889|131
1607467500000|2020-12-08 22:45:00|8894.6|8889.6|8890.3|8885.3|8894.9|8889.9|8889.6|8884.6|524
1607467800000|2020-12-08 22:50:00|8890.6|8885.6|8891.9|8886.9|8892.9|8887.9|8889.9|8884.9|488
1607468100000|2020-12-08 22:55:00|8892|8887|8892.9|8887.9|8894|8889|8890.6|8885.6|428
1607468400000|2020-12-08 23:00:00|8893|8888|8890.2|8887.8|8893.3|8888.3|8889.5|8886.3|414
1607468700000|2020-12-08 23:05:00|8889.9|8887.5|8887.7|8885.3|8890.2|8887.8|8887.5|8885.1|153
1607469000000|2020-12-08 23:10:00|8887.8|8885.4|8889.8|8887.4|8889.8|8887.4|8887.6|8885.2|108
1607469300000|2020-12-08 23:15:00|8889.6|8887.2|8889.9|8887.5|8890.1|8887.7|8889.5|8887.1|90
1607469600000|2020-12-08 23:20:00|8889.8|8887.4|8888.9|8886.5|8890|8887.6|8888.9|8886.5|119
1607469900000|2020-12-08 23:25:00|8889|8886.6|8889.2|8886.8|8889.3|8886.9|8888.3|8885.9|77
1607470200000|2020-12-08 23:30:00|8889|8886.6|8890.3|8887.9|8890.4|8888|8889|8886.6|97
1607470500000|2020-12-08 23:35:00|8890.4|8888|8890.7|8888.3|8891.4|8889|8890.3|8887.9|109
1607470800000|2020-12-08 23:40:00|8890.8|8888.4|8890.8|8888.4|8891|8888.6|8890.6|8888.2|38
1607471100000|2020-12-08 23:45:00|8890.7|8888.3|8890|8887.6|8890.8|8888.4|8889.9|8887.5|71
1607471400000|2020-12-08 23:50:00|8889.9|8887.5|8889.3|8886.9|8890|8887.6|8888.3|8885.9|87
1607471700000|2020-12-08 23:55:00|8889.4|8887|8888.6|8886.2|8889.4|8887|8888.4|8886|68
1607472000000|2020-12-09 00:00:00|8888.5|8886.1|8889.5|8887.1|8889.9|8887.5|8888.3|8885.9|160
1607472300000|2020-12-09 00:05:00|8889.6|8887.2|8889.4|8887|8889.7|8887.3|8888.9|8886.5|176
1607472600000|2020-12-09 00:10:00|8889.5|8887.1|8889.8|8887.4|8889.9|8887.9|8889.1|8886.8|143
1607472900000|2020-12-09 00:15:00|8889.9|8887.5|8889.3|8886.9|8890|8887.8|8888.3|8885.9|114
1607473200000|2020-12-09 00:20:00|8889.4|8887|8888.9|8886.5|8889.5|8887.1|8888.4|8886|107
1607473500000|2020-12-09 00:25:00|8888.8|8886.4|8888.3|8885.9|8889.3|8886.9|8887.8|8885.6|77
1607473800000|2020-12-09 00:30:00|8888.2|8885.8|8889.2|8886.8|8889.3|8887.2|8888.1|8885.7|103
1607474100000|2020-12-09 00:35:00|8889.3|8886.9|8889.3|8886.9|8889.4|8887|8889.2|8886.8|71
1607474400000|2020-12-09 00:40:00|8889.2|8886.8|8888.3|8885.9|8889.4|8887|8887.4|8885.3|125
1607474700000|2020-12-09 00:45:00|8888.5|8886.1|8888.5|8886.1|8888.5|8886.6|8887.9|8885.5|129
1607475000000|2020-12-09 00:50:00|8888.4|8886|8889.4|8887|8889.9|8887.5|8888.1|8885.9|171
1607475300000|2020-12-09 00:55:00|8889.5|8887.1|8889.3|8886.9|8889.8|8887.8|8888.6|8886.4|151
1607475600000|2020-12-09 01:00:00|8889.2|8886.8|8888.7|8886.3|8889.4|8887|8888.3|8885.9|126
1607475900000|2020-12-09 01:05:00|8888.8|8886.4|8890|8887.6|8890.5|8888.1|8888.7|8886.3|137
1607476200000|2020-12-09 01:10:00|8889.9|8887.5|8890.1|8887.7|8890.2|8887.8|8889.7|8887.3|83
1607476500000|2020-12-09 01:15:00|8890|8887.6|8891|8888.6|8891.8|8889.6|8889.9|8887.5|190
1607476800000|2020-12-09 01:20:00|8890.9|8888.5|8891.5|8889.1|8891.8|8889.5|8890.8|8888.4|142
1607477100000|2020-12-09 01:25:00|8891.4|8889|8890.8|8888.4|8891.7|8889.3|8890.6|8888.2|117
1607477400000|2020-12-09 01:30:00|8890.9|8888.5|8891.4|8889|8891.6|8889.2|8890.2|8887.8|125
1607477700000|2020-12-09 01:35:00|8891.3|8888.9|8891.5|8889.1|8891.7|8889.3|8890.9|8888.5|138
1607478000000|2020-12-09 01:40:00|8891.4|8889|8890.8|8888.4|8891.6|8889.5|8890.4|8888.3|91
1607478300000|2020-12-09 01:45:00|8890.9|8888.5|8889.7|8887.3|8891|8888.6|8889.6|8887.2|103
1607478600000|2020-12-09 01:50:00|8889.3|8887.8|8889.7|8887.3|8890|8887.8|8888.8|8886.4|139
1607478900000|2020-12-09 01:55:00|8889.8|8887.4|8890.2|8887.8|8890.9|8888.5|8889.4|8887|152
1607479200000|2020-12-09 02:00:00|8890.3|8887.9|8890.1|8887.7|8891|8888.6|8889.9|8887.5|123
1607479500000|2020-12-09 02:05:00|8890.2|8887.8|8889.4|8887|8890.7|8888.3|8889.3|8886.9|120
1607479800000|2020-12-09 02:10:00|8889.3|8886.9|8888.2|8885.8|8889.4|8887|8887.8|8885.4|82
1607480100000|2020-12-09 02:15:00|8888.3|8885.9|8888|8885.6|8888.4|8886.4|8887.5|8885.1|118
1607480400000|2020-12-09 02:20:00|8888.1|8885.7|8889|8886.6|8889.3|8886.9|8888.1|8885.7|107
1607480700000|2020-12-09 02:25:00|8888.9|8886.5|8888.5|8886.1|8889.3|8887|8888.3|8886.1|86
1607481000000|2020-12-09 02:30:00|8888.6|8886.2|8888.3|8885.9|8889|8886.6|8888.2|8885.8|88
1607481300000|2020-12-09 02:35:00|8888.4|8886|8887.8|8885.4|8888.7|8886.3|8887.7|8885.3|134
1607481600000|2020-12-09 02:40:00|8887.9|8885.5|8888.3|8885.9|8888.9|8886.5|8887.2|8885.1|156
1607481900000|2020-12-09 02:45:00|8888.4|8886|8887.7|8886.2|8888.5|8886.2|8887.2|8885.1|186
1607482200000|2020-12-09 02:50:00|8887.8|8886.3|8888.2|8885.8|8888.9|8886.7|8887.4|8885|154
1607482500000|2020-12-09 02:55:00|8888.3|8885.9|8887.6|8885.2|8888.5|8886.2|8887|8885|164
1607482800000|2020-12-09 03:00:00|8887.5|8885.1|8885.4|8883|8887.5|8885.1|8884.4|8882.4|237
1607483100000|2020-12-09 03:05:00|8885.5|8883.1|8887|8885.5|8887.6|8885.5|8885.3|8883.1|124
1607483400000|2020-12-09 03:10:00|8886.9|8885.4|8886.8|8884.4|8887.5|8885.5|8885.9|8883.9|166
1607483700000|2020-12-09 03:15:00|8886.7|8884.3|8885.2|8883.7|8886.7|8884.5|8884.9|8882.8|158
1607484000000|2020-12-09 03:20:00|8885.3|8883.8|8886.2|8883.8|8886.5|8884.2|8884.4|8882.4|163
1607484300000|2020-12-09 03:25:00|8886.1|8883.7|8885.2|8882.8|8886.3|8884.1|8884.5|8882.6|137
1607484600000|2020-12-09 03:30:00|8885.1|8882.7|8883.4|8881|8885.2|8883.3|8882.5|8880.5|165
1607484900000|2020-12-09 03:35:00|8883.3|8880.9|8883.5|8881.1|8883.6|8881.4|8882.8|8880.8|120
1607485200000|2020-12-09 03:40:00|8883.6|8881.2|8882.2|8879.8|8883.6|8881.2|8881.8|8879.4|122
1607485500000|2020-12-09 03:45:00|8882.1|8879.7|8883.5|8881.1|8883.8|8881.7|8882|8879.6|87
1607485800000|2020-12-09 03:50:00|8883.6|8881.2|8883.7|8881.3|8883.8|8881.7|8882.9|8880.9|88
1607486100000|2020-12-09 03:55:00|8883.8|8881.4|8883.6|8881.2|8884|8882.1|8883.4|8881.2|61
1607486400000|2020-12-09 04:00:00|8883.7|8881.3|8883.3|8880.9|8883.7|8881.7|8882.6|8880.8|104
1607486700000|2020-12-09 04:05:00|8883.4|8881|8883.5|8881.1|8883.8|8881.8|8881.9|8879.7|131
1607487000000|2020-12-09 04:10:00|8883.4|8881|8883|8880.6|8883.6|8881.2|8881.4|8879|174
1607487300000|2020-12-09 04:15:00|8883.1|8880.7|8881.9|8879.5|8883.1|8880.7|8881.9|8879.5|136
1607487600000|2020-12-09 04:20:00|8881.8|8879.4|8882.1|8879.7|8882.2|8879.8|8881|8878.6|132
1607487900000|2020-12-09 04:25:00|8882.2|8879.8|8882.1|8879.7|8882.7|8880.8|8882|8879.6|116
1607488200000|2020-12-09 04:30:00|8882|8879.6|8881.6|8879.2|8882|8879.7|8880.6|8878.2|130
1607488500000|2020-12-09 04:35:00|8881.5|8879.1|8881.4|8879|8881.6|8879.2|8881.1|8878.7|60
1607488800000|2020-12-09 04:40:00|8881.3|8878.9|8882.8|8880.4|8882.9|8880.6|8881.3|8878.9|108
1607489100000|2020-12-09 04:45:00|8882.7|8880.3|8880.5|8879|8882.9|8880.5|8880.4|8878.9|158
1607489400000|2020-12-09 04:50:00|8880.7|8879.2|8881.2|8878.8|8881.4|8879.3|8880.2|8878.4|115
1607489700000|2020-12-09 04:55:00|8880.9|8879.4|8881.2|8878.8|8881.4|8879.4|8880.7|8878.7|67
1607490000000|2020-12-09 05:00:00|8881.1|8878.7|8882|8879.6|8882.1|8879.9|8880.8|8878.6|93
1607490300000|2020-12-09 05:05:00|8882.1|8879.7|8882|8879.6|8882.5|8880.5|8881.6|8879.5|73
1607490600000|2020-12-09 05:10:00|8882.1|8879.7|8881.9|8879.5|8882.9|8880.5|8881.7|8879.4|134
1607490900000|2020-12-09 05:15:00|8882|8879.6|8882.3|8879.9|8882.3|8880.4|8880.8|8878.6|95
1607491200000|2020-12-09 05:20:00|8882.2|8879.8|8881.4|8879|8882.3|8880.3|8880.9|8878.9|164
1607491500000|2020-12-09 05:25:00|8881.5|8879.1|8881.7|8879.3|8882.2|8880.1|8880.6|8878.7|164
1607491800000|2020-12-09 05:30:00|8881.6|8879.2|8882.2|8879.8|8882.5|8880.1|8881.2|8879|140
1607492100000|2020-12-09 05:35:00|8882.1|8879.7|8881.3|8878.9|8882.3|8880.6|8881|8878.8|90
1607492400000|2020-12-09 05:40:00|8881.2|8878.8|8881.4|8879|8881.6|8879.7|8879.9|8877.9|140
1607492700000|2020-12-09 05:45:00|8881.3|8878.9|8880.8|8878.4|8881.4|8879|8880.6|8878.2|124
1607493000000|2020-12-09 05:50:00|8880.4|8878.9|8880.6|8878.2|8881.1|8879|8880|8877.9|133
1607493300000|2020-12-09 05:55:00|8880.7|8878.3|8879.2|8876.8|8880.7|8878.8|8878.7|8876.7|118
1607493600000|2020-12-09 06:00:00|8879.1|8876.7|8877.8|8875.4|8879.2|8876.8|8876.8|8874.9|164
1607493900000|2020-12-09 06:05:00|8877.7|8875.3|8875.6|8873.2|8877.7|8875.3|8874.3|8872.5|289
1607494200000|2020-12-09 06:10:00|8875.7|8873.3|8877|8874.6|8877.7|8875.6|8875.6|8873.2|225
1607494500000|2020-12-09 06:15:00|8876.9|8874.5|8876.7|8874.3|8877.7|8875.7|8876|8874.1|146
1607494800000|2020-12-09 06:20:00|8876.8|8874.4|8872.8|8870.4|8876.8|8874.6|8872.4|8870|271
1607495100000|2020-12-09 06:25:00|8872.9|8870.5|8874.5|8872.1|8874.5|8872.4|8872.2|8870.1|226
1607495400000|2020-12-09 06:30:00|8874.4|8872|8873.7|8871.3|8874.4|8872.1|8872.8|8870.8|172
1607495700000|2020-12-09 06:35:00|8873.6|8871.2|8873.4|8871.9|8874.4|8872.4|8873.3|8871|147
1607496000000|2020-12-09 06:40:00|8873.7|8871.3|8875.4|8873|8876|8874.2|8873.7|8871.3|207
1607496300000|2020-12-09 06:45:00|8875.3|8872.9|8874.3|8871.9|8875.5|8873.6|8873.8|8871.9|177
1607496600000|2020-12-09 06:50:00|8874.2|8871.8|8874.8|8872.4|8875.9|8873.7|8873.6|8871.7|197
1607496900000|2020-12-09 06:55:00|8874.7|8872.3|8877.6|8875.2|8877.7|8875.8|8874.7|8872.3|184
1607497200000|2020-12-09 07:00:00|8877.5|8875.1|8876.3|8874.8|8877.7|8876|8874.6|8872.8|241
1607497500000|2020-12-09 07:05:00|8876.4|8874.9|8879.4|8877.9|8879.6|8878.1|8876.2|8874.7|185
1607497800000|2020-12-09 07:10:00|8879.3|8877.8|8878.3|8875.9|8880.5|8878.5|8877.8|8875.9|225
1607498100000|2020-12-09 07:15:00|8878.2|8875.8|8880.2|8877.8|8880.3|8878.6|8877.6|8875.8|189
1607498400000|2020-12-09 07:20:00|8879.8|8878.3|8880.7|8878.3|8881|8878.8|8878.3|8876.3|211
1607498700000|2020-12-09 07:25:00|8880.6|8878.2|8880.4|8878|8881|8879.1|8877.9|8876.1|247
1607499000000|2020-12-09 07:30:00|8880.5|8878.1|8882.2|8879.8|8883|8880.9|8879.3|8877.2|236
1607499300000|2020-12-09 07:35:00|8881.4|8879.9|8881|8879.5|8882.6|8880.6|8880.9|8879.2|153
1607499600000|2020-12-09 07:40:00|8881.5|8879.1|8881.4|8879|8882.2|8880.5|8880.2|8878.3|201
1607499900000|2020-12-09 07:45:00|8881.3|8878.9|8879|8877.5|8881.4|8879.4|8878.1|8876.2|243
1607500200000|2020-12-09 07:50:00|8878.9|8877.4|8880.2|8878.7|8880.9|8879.2|8878.8|8877.2|210
1607500500000|2020-12-09 07:55:00|8880.1|8878.6|8882.6|8881.1|8884.7|8883|8880.1|8878.3|283
1607500800000|2020-12-09 08:00:00|8882.5|8881|8879|8876.6|8885.3|8883.3|8878.4|8876.5|481
1607501100000|2020-12-09 08:05:00|8878.9|8876.5|8878.5|8877|8879.3|8877.7|8876.2|8874.7|420
1607501400000|2020-12-09 08:10:00|8878.6|8877.1|8877.4|8875|8880.8|8879.3|8876.3|8874.4|397
1607501700000|2020-12-09 08:15:00|8877.3|8874.9|8879|8876.6|8880.1|8878.1|8875.4|8873.7|428
1607502000000|2020-12-09 08:20:00|8878.9|8876.5|8876.8|8874.4|8881.7|8879.8|8876.2|8874.2|421
1607502300000|2020-12-09 08:25:00|8876.7|8874.3|8879.1|8876.7|8880.2|8877.8|8876.7|8874.3|284
1607502600000|2020-12-09 08:30:00|8879|8876.6|8882|8879.6|8882.4|8880.6|8877.8|8875.7|384
1607502900000|2020-12-09 08:35:00|8881.9|8879.5|8879.5|8878|8882.3|8880.4|8877.9|8875.5|419
1607503200000|2020-12-09 08:40:00|8879.8|8877.4|8878.6|8877.1|8880.3|8878.2|8876.6|8874.7|429
1607503500000|2020-12-09 08:45:00|8878.5|8877|8878.6|8876.2|8879.7|8878.1|8876.3|8874.5|453
1607503800000|2020-12-09 08:50:00|8878.7|8876.3|8877.5|8875.1|8879|8876.8|8876.1|8874.1|421
1607504100000|2020-12-09 08:55:00|8877.6|8875.2|8874.4|8872|8879.2|8876.8|8873.6|8871.9|384
1607504400000|2020-12-09 09:00:00|8874.9|8872.9|8877.6|8876.1|8878.5|8876.8|8874.8|8872.5|328
1607504700000|2020-12-09 09:05:00|8877.7|8876.2|8881.1|8878.7|8881.4|8879.6|8877.6|8876.1|323
1607505000000|2020-12-09 09:10:00|8881.2|8878.8|8882.7|8880.3|8883.4|8881.2|8881.2|8878.8|278
1607505300000|2020-12-09 09:15:00|8882.8|8880.4|8878.5|8876.1|8883.1|8881.6|8878.1|8875.7|458
1607505600000|2020-12-09 09:20:00|8878.4|8876|8877.6|8876.1|8879.6|8877.2|8877.1|8874.7|400
1607505900000|2020-12-09 09:25:00|8878.2|8875.8|8880.4|8878|8880.7|8879.2|8877.7|8875.7|303
1607506200000|2020-12-09 09:30:00|8880.3|8877.9|8878.5|8877|8881.4|8879.7|8878|8876.1|338
1607506500000|2020-12-09 09:35:00|8878.7|8877.2|8880.5|8878.1|8880.8|8878.8|8878.5|8876.5|367
1607506800000|2020-12-09 09:40:00|8880.7|8878.3|8882.2|8879.8|8883|8881.2|8878.9|8876.8|300
1607507100000|2020-12-09 09:45:00|8882.4|8880|8883.2|8881.7|8883.7|8881.8|8881.4|8879.5|363
1607507400000|2020-12-09 09:50:00|8883|8881.5|8889.2|8886.8|8889.3|8887.2|8882.9|8880.9|303
1607507700000|2020-12-09 09:55:00|8889.1|8886.7|8882.9|8880.5|8890.3|8888.1|8882.1|8880|460
1607508000000|2020-12-09 10:00:00|8882.4|8880.9|8879.9|8878.4|8883.7|8881.8|8878.3|8876.5|530
1607508300000|2020-12-09 10:05:00|8880|8878.5|8878.1|8875.7|8882.2|8880.2|8877.3|8875.2|450
1607508600000|2020-12-09 10:10:00|8878|8875.6|8879.7|8877.3|8880.5|8878.5|8876.2|8874.2|303
1607508900000|2020-12-09 10:15:00|8879.6|8877.2|8878.3|8875.9|8881.7|8879.7|8875.5|8873.1|501
1607509200000|2020-12-09 10:20:00|8878.2|8875.8|8879|8876.6|8880.5|8878.6|8875.2|8873|591
1607509500000|2020-12-09 10:25:00|8879.1|8876.7|8877.3|8874.9|8879.1|8877.2|8876.1|8874.1|440
1607509800000|2020-12-09 10:30:00|8877.4|8875|8879.7|8877.3|8880.8|8878.8|8876.8|8874.6|345
1607510100000|2020-12-09 10:35:00|8879.8|8877.4|8886.7|8884.3|8894|8891.6|8879.8|8877.4|581
1607510400000|2020-12-09 10:40:00|8886.1|8883.7|8892.5|8890.1|8893.3|8890.9|8885.4|8883|386
1607510700000|2020-12-09 10:45:00|8892.1|8890.6|8889.7|8887.3|8894.1|8891.7|8889.1|8887.1|409
1607511000000|2020-12-09 10:50:00|8889.6|8887.2|8888|8885.6|8889.9|8887.9|8887.9|8885.5|209
1607511300000|2020-12-09 10:55:00|8887.9|8885.5|8889.7|8887.3|8891.2|8889.1|8887.9|8885.5|271
1607511600000|2020-12-09 11:00:00|8889.8|8887.4|8886.9|8884.5|8890.7|8888.7|8886.9|8884.5|391
1607511900000|2020-12-09 11:05:00|8887|8884.6|8883.9|8882.4|8887.7|8885.5|8883.8|8881.9|346
1607512200000|2020-12-09 11:10:00|8884.2|8881.8|8883.4|8881.9|8885.3|8883.3|8883.2|8881.1|359
1607512500000|2020-12-09 11:15:00|8884|8881.6|8886.4|8884.9|8887|8885.1|8884|8881.6|363
1607512800000|2020-12-09 11:20:00|8886.3|8884.8|8884.8|8882.4|8887.4|8885.6|8884|8882.2|353
1607513100000|2020-12-09 11:25:00|8884.7|8882.3|8881.3|8878.9|8885|8882.6|8881.3|8878.9|301
1607513400000|2020-12-09 11:30:00|8880.8|8879.3|8882.2|8879.8|8883|8881.1|8880.1|8878.1|302
1607513700000|2020-12-09 11:35:00|8882.1|8879.7|8888.5|8887|8889.2|8887|8881.7|8879.6|298
1607514000000|2020-12-09 11:40:00|8888.8|8886.4|8889.4|8887|8890.1|8888.2|8886.4|8884.3|440
1607514300000|2020-12-09 11:45:00|8889.3|8886.9|8888.3|8886.8|8890.2|8888.1|8887.7|8885.3|350
1607514600000|2020-12-09 11:50:00|8888.8|8886.4|8890.6|8888.2|8891.3|8889.2|8888.1|8886|346
1607514900000|2020-12-09 11:55:00|8890.5|8888.1|8887|8884.6|8891|8889.1|8886.3|8884.3|376
1607515200000|2020-12-09 12:00:00|8887.2|8884.8|8885.1|8882.7|8887.7|8885.7|8884|8881.9|365
1607515500000|2020-12-09 12:05:00|8885|8882.6|8882.8|8880.4|8885.1|8883.5|8881.7|8879.8|307
1607515800000|2020-12-09 12:10:00|8882.7|8880.3|8887.1|8884.7|8887.7|8885.9|8882.5|8880.2|333
1607516100000|2020-12-09 12:15:00|8887.2|8884.8|8890.6|8889.1|8891.2|8889.3|8885.8|8883.9|359
1607516400000|2020-12-09 12:20:00|8891.1|8888.7|8896.5|8895|8896.9|8895|8889.7|8888.2|513
1607516700000|2020-12-09 12:25:00|8896.4|8894.9|8896|8894.5|8898.3|8896.8|8894.9|8892.9|412
1607517000000|2020-12-09 12:30:00|8896.1|8894.6|8897.8|8895.4|8898.4|8896.3|8896|8894.1|317
1607517300000|2020-12-09 12:35:00|8897.7|8895.3|8894.8|8893.3|8898.8|8896.7|8894.4|8892.8|400
1607517600000|2020-12-09 12:40:00|8894.7|8893.2|8896.2|8893.8|8896.6|8895.1|8894.1|8892.2|349
1607517900000|2020-12-09 12:45:00|8896.1|8893.7|8894.4|8892.9|8896.9|8895.1|8894.3|8892.8|289
1607518200000|2020-12-09 12:50:00|8894.5|8893|8894|8892.5|8896.8|8894.9|8893.7|8892.1|257
1607518500000|2020-12-09 12:55:00|8894.1|8892.6|8888.7|8887.2|8894.1|8892.6|8888.6|8887.1|339
1607518800000|2020-12-09 13:00:00|8888.5|8887|8891.8|8890.3|8892.4|8890.6|8888.3|8886.5|311
1607519100000|2020-12-09 13:05:00|8891.6|8890.1|8889.4|8887|8892|8890.5|8887.8|8886.1|343
1607519400000|2020-12-09 13:10:00|8889.3|8886.9|8889.9|8888.4|8891.9|8890.1|8888.7|8886.9|291
1607519700000|2020-12-09 13:15:00|8889.8|8888.3|8891.3|8889.8|8893|8891.5|8889.3|8887.6|303
1607520000000|2020-12-09 13:20:00|8891.2|8889.7|8886.8|8885.3|8893.3|8891.5|8886.5|8885|363
1607520300000|2020-12-09 13:25:00|8886.7|8885.2|8883.7|8882.2|8887.4|8885.9|8883.7|8882.2|245
1607520600000|2020-12-09 13:30:00|8883.8|8882.3|8887.1|8885.6|8888.8|8887.3|8883.8|8882.3|233
1607520900000|2020-12-09 13:35:00|8887.2|8885.7|8881.8|8880.3|8888.2|8886.7|8880.9|8878.7|342
1607521200000|2020-12-09 13:40:00|8881.7|8880.2|8883.6|8881.2|8884.8|8883.3|8880.7|8879|437
1607521500000|2020-12-09 13:45:00|8882.7|8881.1|8884|8882.5|8885.2|8883.7|8882.4|8880.5|383
1607521800000|2020-12-09 13:50:00|8883.9|8882.4|8886|8884.5|8886.7|8885.2|8883.2|8881.5|303
1607522100000|2020-12-09 13:55:00|8886.2|8884.7|8881.6|8880.1|8886.3|8884.8|8881.5|8879.6|384
1607522400000|2020-12-09 14:00:00|8881.7|8880.2|8881.4|8879.9|8883|8881.4|8880.1|8878.6|415
1607522700000|2020-12-09 14:05:00|8881.5|8880|8881.7|8880.2|8883.5|8882|8880.5|8878.9|364
1607523000000|2020-12-09 14:10:00|8881.6|8880.1|8880.2|8878.7|8882.1|8880.2|8879.2|8877.4|430
1607523300000|2020-12-09 14:15:00|8880.1|8878.6|8883.3|8880.9|8883.6|8882.1|8879.2|8877.4|505
1607523600000|2020-12-09 14:20:00|8883.2|8880.8|8879.9|8878.4|8884.6|8882.7|8879.2|8877.7|491
1607523900000|2020-12-09 14:25:00|8880|8878.5|8881.8|8880.3|8883.9|8882.4|8879|8877.5|504
1607524200000|2020-12-09 14:30:00|8881.6|8880.1|8885.1|8882.7|8885.1|8883.1|8879.1|8877.4|396
1607524500000|2020-12-09 14:35:00|8884.6|8883.1|8884|8882.5|8886.2|8884.6|8883|8881.1|378
1607524800000|2020-12-09 14:40:00|8883.9|8882.4|8883|8881.5|8886|8884.2|8881.5|8879.7|460
1607525100000|2020-12-09 14:45:00|8882.6|8881.1|8888.1|8886.6|8888.4|8886.8|8882.3|8880.3|538
1607525400000|2020-12-09 14:50:00|8888.6|8887.1|8890.1|8888.6|8892.3|8890.6|8888.3|8886.4|672
1607525700000|2020-12-09 14:55:00|8889.6|8888.1|8890.5|8888.1|8892.5|8890.7|8887.8|8886.3|519
1607526000000|2020-12-09 15:00:00|8890.6|8888.2|8890.3|8888.8|8892.9|8891.1|8888.8|8886.9|604
1607526300000|2020-12-09 15:05:00|8890.2|8888.7|8897|8895.5|8898.7|8896.3|8888.7|8887.2|505
1607526600000|2020-12-09 15:10:00|8897.5|8895.1|8894.5|8893|8900.5|8898.5|8894.4|8892.5|703
1607526900000|2020-12-09 15:15:00|8894.6|8893.1|8891.9|8890.4|8895.1|8893.6|8891.7|8889.8|407
1607527200000|2020-12-09 15:20:00|8891.8|8890.3|8894.3|8892.8|8894.4|8892.9|8891.8|8890|357
1607527500000|2020-12-09 15:25:00|8894.4|8892.9|8890.5|8889|8895.8|8894.3|8889.6|8888|417
1607527800000|2020-12-09 15:30:00|8890.4|8888.9|8891.7|8890.2|8893.6|8891.8|8889.6|8887.7|547
1607528100000|2020-12-09 15:35:00|8892|8890.5|8897.1|8895.6|8897.2|8895.6|8891.2|8889.2|554
1607528400000|2020-12-09 15:40:00|8897|8895.5|8901.9|8899.5|8902.4|8900.6|8896.9|8895.4|489
1607528700000|2020-12-09 15:45:00|8901.5|8900|8901.5|8900|8903|8901.5|8899.9|8898|488
1607529000000|2020-12-09 15:50:00|8901.6|8900.1|8900.8|8899.3|8905.1|8903.1|8898.5|8896.3|505
1607529300000|2020-12-09 15:55:00|8900.7|8899.2|8899.9|8898.4|8902.2|8900.4|8897.5|8896|467
1607529600000|2020-12-09 16:00:00|8900|8898.5|8904|8902.5|8904.8|8903.1|8899.8|8898.2|411
1607529900000|2020-12-09 16:05:00|8903.8|8902.3|8903.9|8902.4|8905.7|8903.7|8901.5|8900|325
1607530200000|2020-12-09 16:10:00|8904|8902.5|8903.7|8902.2|8905.5|8904|8903|8901.5|256
1607530500000|2020-12-09 16:15:00|8903.8|8902.3|8903.8|8902.3|8904.5|8902.7|8901.3|8899.8|230
1607530800000|2020-12-09 16:20:00|8903.7|8902.2|8903.6|8902.1|8903.8|8902.3|8901.9|8900.4|152
1607531100000|2020-12-09 16:25:00|8903.7|8902.2|8903.7|8902.2|8907|8905.5|8903.4|8901.7|293
1607531400000|2020-12-09 16:30:00|8903.6|8902.1|8903.5|8902|8905.2|8903.2|8902.8|8901.3|333
1607531700000|2020-12-09 16:35:00|8903.6|8902.1|8903.6|8902.1|8905.7|8903.9|8903.4|8901.9|256
1607532000000|2020-12-09 16:40:00|8903.7|8902.2|8905.4|8903.9|8905.5|8904|8903|8901.5|309
1607532300000|2020-12-09 16:45:00|8905.1|8903.6|8906.1|8904.6|8907.1|8905.5|8904.5|8903|293
1607532600000|2020-12-09 16:50:00|8906|8904.5|8908.1|8906.6|8909.1|8907.6|8905.6|8904.1|261
1607532900000|2020-12-09 16:55:00|8908.2|8906.7|8903.1|8900.7|8908.9|8907.4|8903.1|8900.7|400
1607533200000|2020-12-09 17:00:00|8903.2|8900.8|8900.1|8898.6|8903.4|8901.4|8899.3|8897.5|518
1607533500000|2020-12-09 17:05:00|8900|8898.5|8902.2|8900.7|8902.6|8900.7|8899|8897.5|305
1607533800000|2020-12-09 17:10:00|8902.3|8900.8|8906.5|8905|8907.4|8905.9|8902|8900.5|587
1607534100000|2020-12-09 17:15:00|8906.4|8904.9|8912.4|8910|8912.6|8910.4|8906.1|8904.6|474
1607534400000|2020-12-09 17:20:00|8912.3|8909.9|8909.3|8907.8|8913.2|8911.2|8909.2|8907.7|374
1607534700000|2020-12-09 17:25:00|8909.5|8908|8909.9|8908.4|8911|8909.5|8908.3|8906.6|282
1607535000000|2020-12-09 17:30:00|8910|8908.5|8914.2|8912.7|8915.5|8914|8909.6|8907.7|429
1607535300000|2020-12-09 17:35:00|8914.3|8912.8|8911.7|8910.2|8914.8|8913.3|8911.7|8910.1|299
1607535600000|2020-12-09 17:40:00|8911.8|8910.3|8912.4|8910.9|8913.7|8911.9|8911.3|8909.8|275
1607535900000|2020-12-09 17:45:00|8912.5|8911|8913.9|8912.4|8915.6|8913.6|8911.5|8909.7|226
1607536200000|2020-12-09 17:50:00|8914|8912.5|8910.8|8909.3|8914.7|8912.8|8910.8|8909.3|370
1607536500000|2020-12-09 17:55:00|8910.6|8909.1|8905.6|8904.1|8910.8|8909.1|8905.6|8903.8|245
1607536800000|2020-12-09 18:00:00|8905.7|8904.2|8907.9|8906.4|8908|8906.5|8903.6|8902.1|277
1607537100000|2020-12-09 18:05:00|8907.8|8906.3|8908.3|8906.8|8909.4|8907.9|8906|8904.1|297
1607537400000|2020-12-09 18:10:00|8908.2|8906.7|8910.2|8908.7|8911.6|8909.8|8908.2|8906.7|197
1607537700000|2020-12-09 18:15:00|8910.3|8908.8|8910.3|8908.8|8912.7|8910.8|8909.8|8908|309
1607538000000|2020-12-09 18:20:00|8910.4|8908.9|8911.7|8910.2|8912.5|8910.5|8910.1|8908.6|242
1607538300000|2020-12-09 18:25:00|8911.6|8910.1|8908.1|8906.6|8912.2|8910.3|8907.7|8905.4|368
1607538600000|2020-12-09 18:30:00|8908|8906.5|8905.5|8904|8909.3|8907.7|8905.2|8903.3|432
1607538900000|2020-12-09 18:35:00|8905.3|8903.8|8907.6|8905.2|8908.1|8906.2|8905.3|8903.4|429
1607539200000|2020-12-09 18:40:00|8907.1|8905.6|8908.6|8907.1|8908.9|8907.1|8906.6|8904.7|259
1607539500000|2020-12-09 18:45:00|8909|8906.6|8910.1|8908.6|8910.8|8909.3|8907.6|8905.7|344
1607539800000|2020-12-09 18:50:00|8910.2|8908.7|8910.9|8909.4|8911.6|8909.7|8910.1|8908.4|226
1607540100000|2020-12-09 18:55:00|8910.8|8909.3|8911.5|8910|8911.6|8910.1|8909.2|8907.7|253
1607540400000|2020-12-09 19:00:00|8911.1|8909.6|8910.6|8909.1|8911.9|8910.4|8908.2|8906.4|440
1607540700000|2020-12-09 19:05:00|8910.7|8909.2|8905.8|8904.3|8911.3|8909.3|8904.9|8902.9|415
1607541000000|2020-12-09 19:10:00|8905.7|8904.2|8907.9|8906.4|8908.5|8906.6|8905.3|8903.7|287
1607541300000|2020-12-09 19:15:00|8907.8|8906.3|8907|8905.5|8908.7|8907|8906.9|8905|222
1607541600000|2020-12-09 19:20:00|8907.1|8905.6|8907|8905.5|8908.5|8906.6|8906.8|8904.9|229
1607541900000|2020-12-09 19:25:00|8906.9|8905.4|8905.7|8903.3|8907.4|8905.7|8905.1|8903.3|180
1607542200000|2020-12-09 19:30:00|8905.6|8903.2|8904.3|8901.9|8905.9|8904|8903|8901.3|288
1607542500000|2020-12-09 19:35:00|8903.8|8902.3|8903.9|8902.4|8904.8|8903.2|8902.6|8901|189
1607542800000|2020-12-09 19:40:00|8904|8902.5|8902|8900.5|8904.6|8903.1|8901.5|8900|236
1607543100000|2020-12-09 19:45:00|8901.9|8900.4|8903|8901.5|8903.6|8901.9|8901.1|8899.2|319
1607543400000|2020-12-09 19:50:00|8902.9|8901.4|8901.6|8900.1|8903.6|8901.9|8901.3|8899.8|229
1607543700000|2020-12-09 19:55:00|8901.8|8900.3|8898.5|8897|8902.2|8900.3|8898|8896.3|266
1607544000000|2020-12-09 20:00:00|8898.8|8897.3|8901.3|8898.9|8902|8900|8898.6|8897|255
1607544300000|2020-12-09 20:05:00|8901.2|8898.8|8899.9|8898.4|8901.3|8899.4|8899.7|8897.7|214
1607544600000|2020-12-09 20:10:00|8899.8|8898.3|8900.5|8899|8901.2|8899.7|8898.9|8897|254
1607544900000|2020-12-09 20:15:00|8900.6|8899.1|8899.1|8897.6|8900.7|8899.1|8898.7|8896.8|246
1607545200000|2020-12-09 20:20:00|8899|8897.5|8898.9|8897.4|8900.9|8898.9|8898.2|8896.1|291
1607545500000|2020-12-09 20:25:00|8899.4|8897|8898.2|8896.7|8900.8|8898.8|8897.2|8895.3|230
1607545800000|2020-12-09 20:30:00|8898.1|8896.6|8896.5|8895|8898.4|8896.7|8895.8|8893.9|281
1607546100000|2020-12-09 20:35:00|8896.6|8895.1|8894.8|8893.3|8897.2|8895.3|8894.3|8892.5|290
1607546400000|2020-12-09 20:40:00|8894.9|8893.4|8894.1|8891.7|8895.5|8893.9|8893.5|8891.5|219
1607546700000|2020-12-09 20:45:00|8894|8891.6|8894.7|8892.3|8895.8|8893.9|8893.4|8891.4|229
1607547000000|2020-12-09 20:50:00|8894.6|8892.2|8894.9|8893.4|8896.3|8894.3|8893.6|8892.1|255
1607547300000|2020-12-09 20:55:00|8894.8|8893.3|8896|8894.5|8896.7|8895.2|8894.4|8892.5|315
1607547600000|2020-12-09 21:00:00|8895.9|8894.4|8894.9|8893.4|8897.4|8895.6|8894.8|8892.9|257
1607547900000|2020-12-09 21:05:00|8895.3|8892.9|8895.8|8894.3|8896.3|8894.3|8894.8|8892.9|108
1607548200000|2020-12-09 21:10:00|8895.7|8894.2|8894.7|8892.3|8896.3|8894.4|8894|8892.2|80
1607548500000|2020-12-09 21:15:00|8894.6|8892.2|8894|8892.5|8894.7|8893.1|8894|8891.9|96
1607548800000|2020-12-09 21:20:00|8893.9|8892.4|8892.3|8889.9|8894.5|8892.6|8891.8|8889.8|99
1607549100000|2020-12-09 21:25:00|8892.2|8889.8|8894.8|8892.4|8894.8|8893.3|8892.2|8889.8|134
1607549400000|2020-12-09 21:30:00|8894.7|8892.3|8895.9|8894.4|8896.5|8894.4|8894.3|8892.3|98
1607549700000|2020-12-09 21:35:00|8896.3|8893.9|8897.1|8894.7|8897.2|8895.1|8896.3|8893.9|67
1607550000000|2020-12-09 21:40:00|8896.5|8895|8896.5|8894.1|8897.2|8895.3|8896.2|8893.8|58
1607550300000|2020-12-09 21:45:00|8896.3|8893.9|8894.5|8892.1|8896.4|8894|8893.9|8891.5|182
1607550600000|2020-12-09 21:50:00|8894.4|8892|8894.9|8892.5|8895|8892.9|8894.3|8891.9|104
1607550900000|2020-12-09 21:55:00|8894.6|8892.2|8896.2|8891.2|8896.9|8894.5|8894.6|8890.2|205
1607551200000|2020-12-09 22:00:00|8896.4|8891.4|8894.3|8889.3|8896.4|8893.6|8892.3|8887.3|43
1607551500000|2020-12-09 22:05:00|8892.5|8887.5|8893.1|8888.1|8895.2|8890.2|8891.5|8886.5|110
1607551800000|2020-12-09 22:10:00|8893|8888|8895.3|8890.3|8896.5|8891.5|8892.7|8887.7|127
1607552100000|2020-12-09 22:15:00|8895.8|8890.8|8893.8|8888.8|8895.9|8890.9|8893.1|8888.1|285
1607552400000|2020-12-09 22:20:00|8893.9|8888.9|8896.9|8892.2|8897.2|8892.9|8892.8|8887.8|313
1607552700000|2020-12-09 22:25:00|8897.2|8892.3|8896.5|8891.5|8897.2|8892.5|8891.5|8886.5|327
1607553000000|2020-12-09 22:30:00|8896.4|8891.4|8897|8892|8897.1|8892.5|8895.8|8890.8|211
1607553300000|2020-12-09 22:35:00|8896.9|8891.9|8893.9|8888.9|8897.8|8892.9|8893.6|8888.6|231
1607553600000|2020-12-09 22:40:00|8894|8889|8898.3|8893.3|8899.7|8894.7|8893.4|8888.4|436
1607553900000|2020-12-09 22:45:00|8897.1|8892.1|8898.6|8893.6|8901.2|8896.2|8897|8892|255
1607554200000|2020-12-09 22:50:00|8898.4|8893.4|8897.1|8892.1|8898.9|8893.9|8896.9|8891.9|227
1607554500000|2020-12-09 22:55:00|8897.4|8892.4|8896.9|8891.9|8898.6|8893.6|8896.3|8891.3|246
1607554800000|2020-12-09 23:00:00|8896.1|8891.1|8895.6|8893.2|8897.7|8894.2|8895.3|8891.1|307
1607555100000|2020-12-09 23:05:00|8895.7|8893.3|8895.6|8893.2|8896.1|8893.7|8895.4|8893|93
1607555400000|2020-12-09 23:10:00|8895.8|8893.4|8895.9|8893.5|8896.1|8893.6|8895.4|8893|120
1607555700000|2020-12-09 23:15:00|8896|8893.6|8895.9|8893.5|8896.4|8894|8895.4|8893|160
1607556000000|2020-12-09 23:20:00|8896|8893.6|8897.1|8894.7|8897.4|8895|8896|8893.6|108
1607556300000|2020-12-09 23:25:00|8897|8894.6|8896.4|8894|8897.1|8894.7|8896.2|8893.8|68
1607556600000|2020-12-09 23:30:00|8896.3|8893.9|8896|8893.6|8896.5|8894.1|8895.6|8893.2|88
1607556900000|2020-12-09 23:35:00|8895.9|8893.5|8895.4|8893|8896.1|8894.1|8894.7|8892.9|88
1607557200000|2020-12-09 23:40:00|8895.3|8892.9|8895.6|8893.2|8895.7|8893.7|8894.7|8892.8|89
1607557500000|2020-12-09 23:45:00|8895.7|8893.3|8896.3|8893.9|8896.4|8894.4|8895.6|8893.2|77
1607557800000|2020-12-09 23:50:00|8896.2|8893.8|8896.2|8893.8|8896.4|8894.4|8895.8|8893.7|52
1607558100000|2020-12-09 23:55:00|8896.3|8893.9|8896.1|8893.7|8896.3|8894.4|8895.8|8893.7|71
1607558400000|2020-12-10 00:00:00|8896.2|8893.8|8893.2|8890.8|8896.2|8893.9|8891.5|8889.1|199
1607558700000|2020-12-10 00:05:00|8893|8890.6|8893.5|8892|8894.4|8892.2|8893|8890.6|146
1607559000000|2020-12-10 00:10:00|8893.9|8891.5|8893.1|8891.6|8894.2|8891.8|8893.1|8891.1|100
1607559300000|2020-12-10 00:15:00|8893.2|8891.7|8895|8892.6|8895.8|8893.8|8893.1|8891.4|218
1607559600000|2020-12-10 00:20:00|8894.9|8892.5|8894.5|8892.1|8895.5|8893.1|8894.2|8891.8|227
1607559900000|2020-12-10 00:25:00|8894.4|8892|8893.7|8891.3|8894.5|8892.1|8893.5|8891.1|158
1607560200000|2020-12-10 00:30:00|8893.3|8890.9|8893|8890.6|8894|8892|8892.9|8890.5|161
1607560500000|2020-12-10 00:35:00|8893.1|8890.7|8893.2|8890.8|8893.3|8891|8892.3|8889.9|147
1607560800000|2020-12-10 00:40:00|8893.1|8890.7|8892.4|8890|8893.4|8891|8892.3|8889.9|112
1607561100000|2020-12-10 00:45:00|8892.3|8889.9|8892.4|8890|8892.8|8890.4|8891.9|8889.5|127
1607561400000|2020-12-10 00:50:00|8892.5|8890.1|8894.6|8892.2|8894.7|8892.3|8892.3|8889.9|112
1607561700000|2020-12-10 00:55:00|8894.5|8892.1|8894.6|8892.2|8894.8|8892.4|8893.2|8890.8|235
1607562000000|2020-12-10 01:00:00|8894.4|8892|8894.3|8892.8|8894.8|8892.9|8893.2|8890.8|203
1607562300000|2020-12-10 01:05:00|8894.2|8892.7|8894.8|8892.4|8894.9|8893|8893.9|8891.5|194
1607562600000|2020-12-10 01:10:00|8894.7|8892.3|8896.3|8893.9|8896.4|8894.4|8894.7|8892.3|180
1607562900000|2020-12-10 01:15:00|8896.4|8894|8895.7|8893.3|8896.5|8894.4|8895.1|8893.1|92
1607563200000|2020-12-10 01:20:00|8895.6|8893.2|8894.2|8891.8|8895.9|8893.7|8894|8891.7|112
1607563500000|2020-12-10 01:25:00|8894.3|8891.9|8894.9|8892.5|8895.7|8893.6|8894.2|8891.8|192
1607563800000|2020-12-10 01:30:00|8894.7|8892.3|8895.4|8893|8895.6|8893.2|8894.1|8892.2|137
1607564100000|2020-12-10 01:35:00|8895.2|8892.8|8896|8893.6|8896.5|8894.1|8895|8892.7|148
1607564400000|2020-12-10 01:40:00|8896.1|8893.7|8895.6|8893.2|8896.5|8894.1|8894.6|8892.9|111
1607564700000|2020-12-10 01:45:00|8895.5|8893.1|8895.1|8892.7|8895.8|8893.6|8894.5|8892.5|113
1607565000000|2020-12-10 01:50:00|8895|8892.6|8894.3|8891.9|8895.1|8892.8|8893.7|8891.7|145
1607565300000|2020-12-10 01:55:00|8894.2|8891.8|8894.1|8892.6|8894.8|8892.8|8894|8891.7|102
1607565600000|2020-12-10 02:00:00|8894.2|8892.7|8895.2|8892.8|8895.3|8892.9|8894.1|8892.3|136
1607565900000|2020-12-10 02:05:00|8895.3|8892.9|8895.9|8893.5|8897|8894.6|8895.1|8892.7|216
1607566200000|2020-12-10 02:10:00|8895.8|8893.4|8895|8892.6|8896|8893.6|8894.7|8892.3|111
1607566500000|2020-12-10 02:15:00|8895.1|8892.7|8893.3|8890.9|8895.1|8892.7|8893.2|8890.8|143
1607566800000|2020-12-10 02:20:00|8893.2|8890.8|8891.7|8889.3|8893.9|8891.6|8891.3|8889.3|215
1607567100000|2020-12-10 02:25:00|8891.8|8889.4|8892.3|8889.9|8892.5|8890.5|8891.4|8889.3|158
1607567400000|2020-12-10 02:30:00|8892.2|8889.8|8892.3|8889.9|8892.8|8890.8|8891.6|8889.2|185
1607567700000|2020-12-10 02:35:00|8892.4|8890|8892.9|8890.5|8893|8890.9|8891.6|8889.2|129
1607568000000|2020-12-10 02:40:00|8892.8|8890.4|8891.8|8889.4|8893|8890.6|8891.7|8889.3|149
1607568300000|2020-12-10 02:45:00|8891.9|8889.5|8892.8|8890.4|8893.2|8890.8|8891.5|8889.4|182
1607568600000|2020-12-10 02:50:00|8892.7|8890.3|8892.3|8889.9|8893|8890.9|8891.9|8889.7|186
1607568900000|2020-12-10 02:55:00|8892.4|8890|8893.1|8890.7|8893.3|8890.9|8890.7|8888.5|192
1607569200000|2020-12-10 03:00:00|8893.2|8890.8|8893.8|8891.4|8894.8|8892.9|8892.5|8890.6|191
1607569500000|2020-12-10 03:05:00|8893.9|8891.5|8894.4|8892|8894.4|8892.2|8892.8|8890.4|215
1607569800000|2020-12-10 03:10:00|8894.3|8891.9|8893.5|8891.1|8894.9|8893.1|8893.2|8890.9|161
1607570100000|2020-12-10 03:15:00|8893.6|8891.2|8893.6|8891.2|8894.4|8892|8893.2|8890.8|169
1607570400000|2020-12-10 03:20:00|8893.7|8891.3|8893.1|8891.6|8894.4|8892.3|8892.5|8890.5|144
1607570700000|2020-12-10 03:25:00|8893.2|8891.7|8893.4|8891|8894.1|8892.2|8893.1|8890.8|133
1607571000000|2020-12-10 03:30:00|8893.5|8891.1|8893.4|8891|8893.5|8891.4|8892.5|8890.7|76
1607571300000|2020-12-10 03:35:00|8893.3|8890.9|8890.2|8887.8|8893.3|8890.9|8889.7|8887.7|159
1607571600000|2020-12-10 03:40:00|8889.8|8888.3|8890.1|8887.7|8890.7|8888.5|8888.9|8886.9|166
1607571900000|2020-12-10 03:45:00|8890.2|8887.8|8890.9|8888.5|8891.1|8889.1|8889.6|8887.4|162
1607572200000|2020-12-10 03:50:00|8891|8888.6|8891.6|8890.1|8892.1|8890.2|8889.9|8887.8|138
1607572500000|2020-12-10 03:55:00|8891.7|8890.2|8890.4|8888|8891.9|8890.2|8890|8887.9|153
1607572800000|2020-12-10 04:00:00|8890.3|8887.9|8889.6|8887.2|8890.5|8888.5|8888.7|8886.5|152
1607573100000|2020-12-10 04:05:00|8889.7|8887.3|8889.4|8887|8889.8|8887.4|8888.2|8886.2|114
1607573400000|2020-12-10 04:10:00|8889.3|8886.9|8889.1|8886.7|8890|8887.6|8888.6|8886.6|146
1607573700000|2020-12-10 04:15:00|8889|8886.6|8888.9|8886.5|8889.2|8886.9|8887.1|8885.2|222
1607574000000|2020-12-10 04:20:00|8889|8886.6|8889.3|8886.9|8889.5|8887.1|8888.4|8886.5|116
1607574300000|2020-12-10 04:25:00|8889.4|8887|8888.5|8886.1|8890|8887.9|8887.6|8885.7|150
1607574600000|2020-12-10 04:30:00|8888.6|8886.2|8889.1|8886.7|8889.6|8887.7|8888.4|8886|137
1607574900000|2020-12-10 04:35:00|8889.3|8886.9|8889.3|8886.9|8889.6|8887.7|8888.4|8886.4|165
1607575200000|2020-12-10 04:40:00|8889.4|8887|8888.9|8886.5|8889.5|8887.3|8888.3|8886.4|126
1607575500000|2020-12-10 04:45:00|8888.8|8886.4|8889.3|8886.9|8889.5|8887.4|8888.6|8886.4|108
1607575800000|2020-12-10 04:50:00|8889.2|8886.8|8888.2|8885.8|8889.3|8886.9|8887.7|8885.8|104
1607576100000|2020-12-10 04:55:00|8888.3|8885.9|8887.8|8885.4|8888.6|8886.2|8887.2|8885.3|136
1607576400000|2020-12-10 05:00:00|8887.9|8885.5|8888|8886.5|8888.7|8886.8|8887.7|8885.5|132
1607576700000|2020-12-10 05:05:00|8888.1|8886.6|8888.7|8886.3|8889|8887|8888|8885.9|127
1607577000000|2020-12-10 05:10:00|8888.6|8886.2|8888.3|8886.8|8888.8|8886.9|8888.3|8886.1|86
1607577300000|2020-12-10 05:15:00|8888.4|8886.9|8888.2|8886.7|8889.3|8887.5|8888.2|8886.3|136
1607577600000|2020-12-10 05:20:00|8888.3|8886.8|8888.4|8886.9|8888.9|8887|8888.2|8886.3|71
1607577900000|2020-12-10 05:25:00|8888.3|8886.8|8889.4|8887|8889.6|8887.5|8888.3|8886.6|66
1607578200000|2020-12-10 05:30:00|8889|8887.5|8889|8887.5|8889.9|8887.5|8888.6|8886.5|141
1607578500000|2020-12-10 05:35:00|8888.9|8887.4|8890.2|8887.8|8890.4|8888.3|8888.8|8887.3|80
1607578800000|2020-12-10 05:40:00|8890.3|8887.9|8890.7|8888.3|8890.8|8888.8|8889.9|8887.7|151
1607579100000|2020-12-10 05:45:00|8890.6|8888.2|8890.2|8887.8|8890.6|8888.3|8889.6|8887.6|124
1607579400000|2020-12-10 05:50:00|8890.3|8887.9|8891.1|8888.7|8891.4|8889.3|8889.7|8887.8|95
1607579700000|2020-12-10 05:55:00|8891.2|8888.8|8889.8|8887.4|8891.4|8889.4|8889.8|8887.4|131
1607580000000|2020-12-10 06:00:00|8889.9|8887.5|8890.7|8889.2|8891.3|8889.5|8889.7|8887.3|174
1607580300000|2020-12-10 06:05:00|8890.8|8889.3|8891.6|8889.2|8891.8|8889.9|8890.7|8888.6|155
1607580600000|2020-12-10 06:10:00|8891.1|8889.6|8891.9|8890.4|8892.7|8890.8|8891.1|8889.5|187
1607580900000|2020-12-10 06:15:00|8891.8|8890.3|8893.4|8891|8893.5|8891.5|8891.8|8889.9|160
1607581200000|2020-12-10 06:20:00|8893.5|8891.1|8893.5|8891.1|8894|8892|8892.9|8890.9|160
1607581500000|2020-12-10 06:25:00|8893.6|8891.2|8893|8890.6|8893.6|8891.5|8892.3|8890.2|130
1607581800000|2020-12-10 06:30:00|8892.9|8890.5|8894.3|8891.9|8895|8893|8892.7|8890.5|163
1607582100000|2020-12-10 06:35:00|8894.2|8891.8|8895.6|8893.2|8895.8|8893.9|8893.9|8891.8|143
1607582400000|2020-12-10 06:40:00|8895.5|8893.1|8897.8|8895.4|8898.2|8896.1|8895.5|8893.1|191
1607582700000|2020-12-10 06:45:00|8897.4|8895|8895.4|8893.9|8898|8895.6|8895.2|8893.3|184
1607583000000|2020-12-10 06:50:00|8895.3|8893.8|8895.8|8893.4|8895.9|8893.9|8894.5|8892.6|168
1607583300000|2020-12-10 06:55:00|8895.3|8893.8|8897.5|8895.1|8897.6|8895.3|8894.8|8892.9|191
1607583600000|2020-12-10 07:00:00|8897.6|8895.2|8895.7|8894.2|8898.8|8897.1|8895.4|8893.9|302
1607583900000|2020-12-10 07:05:00|8895.8|8894.3|8895.2|8893.7|8896.7|8895.2|8894.2|8892.5|272
1607584200000|2020-12-10 07:10:00|8895.1|8893.6|8892.9|8891.4|8895.6|8893.7|8891.8|8889.9|249
1607584500000|2020-12-10 07:15:00|8893|8891.5|8891.3|8889.8|8894|8892.1|8891.2|8889.4|261
1607584800000|2020-12-10 07:20:00|8891.2|8889.7|8891.4|8889.9|8892.8|8891|8890.7|8889.2|247
1607585100000|2020-12-10 07:25:00|8891.3|8889.8|8892|8890.5|8893.6|8891.7|8890.4|8888.9|277
1607585400000|2020-12-10 07:30:00|8892.1|8890.6|8890.9|8888.5|8893.3|8891.5|8890.2|8888.4|359
1607585700000|2020-12-10 07:35:00|8890.5|8889|8892.1|8890.6|8893.2|8891.3|8890.3|8888.8|349
1607586000000|2020-12-10 07:40:00|8892|8890.5|8893.3|8891.8|8895.3|8893.3|8891.8|8889.8|362
1607586300000|2020-12-10 07:45:00|8893.2|8891.7|8891.3|8889.8|8894.3|8892.3|8890.5|8888.5|325
1607586600000|2020-12-10 07:50:00|8891.4|8889.9|8890.9|8888.5|8891.4|8889.9|8889.1|8887|285
1607586900000|2020-12-10 07:55:00|8890.8|8888.4|8890.7|8888.3|8891.9|8889.9|8888.5|8886.7|357
1607587200000|2020-12-10 08:00:00|8890.8|8888.4|8892|8890.5|8895.2|8893.1|8890.3|8888.4|508
1607587500000|2020-12-10 08:05:00|8891.9|8890.4|8889.2|8887.7|8893.4|8891.6|8888.1|8886.1|450
1607587800000|2020-12-10 08:10:00|8889.3|8887.8|8889.7|8887.3|8891.1|8889.3|8886.2|8884.6|496
1607588100000|2020-12-10 08:15:00|8889.5|8887.1|8894.2|8892.7|8894.9|8893|8889|8887.1|534
1607588400000|2020-12-10 08:20:00|8894.6|8892.2|8891.9|8890.4|8896.1|8893.8|8891.9|8890|450
1607588700000|2020-12-10 08:25:00|8891.8|8890.3|8890.5|8888.1|8892.7|8890.8|8888.9|8886.7|382
1607589000000|2020-12-10 08:30:00|8890.4|8888|8887.8|8885.4|8890.8|8888.9|8886.3|8884.5|499
1607589300000|2020-12-10 08:35:00|8887.4|8885.9|8892.2|8889.8|8892.6|8890.6|8887|8885.1|398
1607589600000|2020-12-10 08:40:00|8892.3|8889.9|8894.2|8891.8|8895.2|8893.2|8891.3|8889.5|422
1607589900000|2020-12-10 08:45:00|8894.5|8892.1|8895.7|8893.3|8897.9|8896|8893.9|8891.5|484
1607590200000|2020-12-10 08:50:00|8895.8|8893.4|8897.6|8896.1|8898.1|8896.1|8893.5|8891.7|548
1607590500000|2020-12-10 08:55:00|8897.5|8896|8898.1|8895.7|8899.1|8897.1|8896.7|8894.8|457
1607590800000|2020-12-10 09:00:00|8898.2|8895.8|8902.1|8899.7|8902.6|8900.7|8897.4|8895.5|439
1607591100000|2020-12-10 09:05:00|8902.2|8899.8|8901.8|8900.3|8902.5|8900.4|8899.2|8897.3|435
1607591400000|2020-12-10 09:10:00|8901.9|8900.4|8900.7|8898.3|8902.9|8901|8899.7|8897.8|341
1607591700000|2020-12-10 09:15:00|8900.6|8899.1|8899.1|8897.6|8902|8900.2|8898.6|8896.7|353
1607592000000|2020-12-10 09:20:00|8899|8897.5|8898.3|8896.8|8899.9|8897.8|8897.2|8895.1|361
1607592300000|2020-12-10 09:25:00|8898.4|8896.9|8899.6|8898.1|8900.6|8899.1|8896.6|8895.1|450
1607592600000|2020-12-10 09:30:00|8899.7|8898.2|8897.4|8895.9|8899.8|8898.2|8896.3|8894.8|334
1607592900000|2020-12-10 09:35:00|8897.3|8895.8|8893.7|8891.3|8897.3|8895.8|8891.7|8890.1|492
1607593200000|2020-12-10 09:40:00|8893.8|8891.4|8891.1|8888.7|8894.4|8892.3|8890.5|8888.4|310
1607593500000|2020-12-10 09:45:00|8891|8888.6|8891.8|8889.4|8892.1|8890.4|8889|8887.3|381
1607593800000|2020-12-10 09:50:00|8891.7|8889.3|8891.1|8888.7|8891.8|8890.1|8888.1|8886.1|412
1607594100000|2020-12-10 09:55:00|8890.7|8889.2|8890.5|8889|8893.3|8891.5|8890.5|8888.6|361
1607594400000|2020-12-10 10:00:00|8890.6|8889.1|8890.1|8887.7|8891.4|8889.7|8889.4|8887.7|258
1607594700000|2020-12-10 10:05:00|8889.7|8888.2|8890.1|8888.6|8892|8890|8889.2|8887.7|280
1607595000000|2020-12-10 10:10:00|8890.4|8888|8889|8886.6|8890.5|8888.5|8888.3|8886.5|315
1607595300000|2020-12-10 10:15:00|8888.7|8887.2|8889.3|8886.9|8890.6|8889.1|8888.2|8886.3|372
1607595600000|2020-12-10 10:20:00|8889.4|8887|8889.2|8887.7|8890.3|8888.4|8888|8886.2|278
1607595900000|2020-12-10 10:25:00|8889.3|8887.8|8888.1|8885.7|8891.2|8889.3|8887.1|8885.4|283
1607596200000|2020-12-10 10:30:00|8888.2|8885.8|8887.6|8886.1|8888.3|8886.3|8886.4|8884.1|246
1607596500000|2020-12-10 10:35:00|8888|8885.6|8887.6|8885.2|8888.3|8886.3|8885|8883|266
1607596800000|2020-12-10 10:40:00|8887.1|8885.6|8886.9|8885.4|8888.3|8886.8|8886.7|8884.8|215
1607597100000|2020-12-10 10:45:00|8887.4|8885|8886.1|8884.6|8888|8886.2|8885.2|8883.7|233
1607597400000|2020-12-10 10:50:00|8885.9|8884.4|8886.1|8884.6|8888.4|8886.4|8885.9|8884.3|241
1607597700000|2020-12-10 10:55:00|8887.4|8885.9|8889.9|8888.4|8889.9|8888.4|8886.2|8884.7|281
1607598000000|2020-12-10 11:00:00|8890|8888.5|8889|8887.5|8890.8|8889.3|8888.1|8886.6|317
1607598300000|2020-12-10 11:05:00|8889.1|8887.6|8890.8|8889.3|8891.6|8890.1|8889.1|8887.4|251
1607598600000|2020-12-10 11:10:00|8890.6|8889.1|8889.8|8888.3|8892|8890.2|8887.6|8885.7|345
1607598900000|2020-12-10 11:15:00|8889.9|8888.4|8889.9|8888.4|8892|8890.1|8888.4|8886.5|337
1607599200000|2020-12-10 11:20:00|8890|8888.5|8889.6|8887.2|8890.8|8888.9|8889.2|8887.2|300
1607599500000|2020-12-10 11:25:00|8889.7|8887.3|8892.8|8890.4|8892.9|8891|8889.3|8887.2|320
1607599800000|2020-12-10 11:30:00|8892.7|8890.3|8892.5|8891|8893.7|8891.8|8890.8|8888.9|344
1607600100000|2020-12-10 11:35:00|8892.6|8891.1|8894.4|8892.9|8894.8|8893.1|8892.5|8890.3|250
1607600400000|2020-12-10 11:40:00|8895.1|8892.7|8895.3|8893.8|8895.9|8894.1|8894.1|8892.1|295
1607600700000|2020-12-10 11:45:00|8895.4|8893.9|8896.9|8894.5|8896.9|8895|8893.7|8892|269
1607601000000|2020-12-10 11:50:00|8897|8894.6|8893.7|8892.2|8898.2|8896.3|8893.1|8891.3|315
1607601300000|2020-12-10 11:55:00|8893.8|8892.3|8890.9|8889.4|8895.5|8893.8|8890.5|8888.6|308
1607601600000|2020-12-10 12:00:00|8890.8|8889.3|8893.4|8891.9|8894.9|8892.9|8889.8|8888.2|443
1607601900000|2020-12-10 12:05:00|8893.5|8892|8894.7|8893.2|8895.7|8894.2|8892.8|8891|392
1607602200000|2020-12-10 12:10:00|8895|8893.5|8893.6|8892.1|8895.6|8894.1|8892.8|8891.3|327
1607602500000|2020-12-10 12:15:00|8893.4|8891.9|8893.1|8891.6|8894.8|8893.3|8892.2|8890.5|338
1607602800000|2020-12-10 12:20:00|8893|8891.5|8889.7|8888.2|8893.4|8891.6|8889.6|8888.1|419
1607603100000|2020-12-10 12:25:00|8889.6|8888.1|8892.5|8891|8892.9|8891.4|8889.6|8887.6|333
1607603400000|2020-12-10 12:30:00|8892.4|8890.9|8890.9|8889.4|8894.6|8893.1|8890.3|8888.5|380
1607603700000|2020-12-10 12:35:00|8891|8889.5|8891|8889.5|8892.1|8890.6|8890.2|8888.4|302
1607604000000|2020-12-10 12:40:00|8890.9|8889.4|8892.2|8888.3|8892.4|8890.2|8889.4|8886.7|392
1607604300000|2020-12-10 12:45:00|8892.5|8887.9|8881.7|8879.3|8893.4|8889.6|8874.2|8871.8|1548
1607604600000|2020-12-10 12:50:00|8881.8|8879.4|8883.1|8880.7|8886.4|8884|8881.4|8879|1090
1607604900000|2020-12-10 12:55:00|8883|8880.6|8880.9|8878.5|8883|8880.6|8877.2|8874.8|1209
1607605200000|2020-12-10 13:00:00|8881.1|8878.7|8873.5|8871.1|8881.3|8878.9|8872.4|8870|1021
1607605500000|2020-12-10 13:05:00|8873.1|8871.6|8876.2|8873.8|8876.3|8873.9|8871.3|8868.9|1054
1607605800000|2020-12-10 13:10:00|8876.3|8873.9|8880.7|8878.3|8881.1|8878.7|8874.2|8872|657
1607606100000|2020-12-10 13:15:00|8880.5|8878.1|8879.5|8878|8881.6|8879.6|8878.6|8876.5|699
1607606400000|2020-12-10 13:20:00|8880.6|8878.2|8883.9|8881.5|8884.8|8882.6|8880.2|8878.2|579
1607606700000|2020-12-10 13:25:00|8884|8881.6|8884.4|8879.7|8885.7|8883.3|8881.7|8879.3|645
1607607000000|2020-12-10 13:30:00|8885|8880|8875.3|8873.8|8885.1|8882.9|8872.5|8870.2|753
1607607300000|2020-12-10 13:35:00|8875.4|8873.9|8873|8870.6|8875.9|8873.9|8871.4|8869.7|763
1607607600000|2020-12-10 13:40:00|8872.9|8870.5|8869.4|8867|8873.1|8871.6|8868|8865.8|791
1607607900000|2020-12-10 13:45:00|8869.5|8867.1|8866.3|8864.8|8869.7|8867.5|8865.4|8863.3|589
1607608200000|2020-12-10 13:50:00|8866.4|8864.9|8874|8872.5|8874.6|8872.8|8864|8862.5|785
1607608500000|2020-12-10 13:55:00|8873.9|8872.4|8871.4|8869|8875.3|8873.8|8868.7|8866.5|906
1607608800000|2020-12-10 14:00:00|8871.3|8868.9|8877|8875.5|8877.7|8875.9|8867.5|8866|928
1607609100000|2020-12-10 14:05:00|8876.8|8875.3|8882.7|8881.2|8885.4|8883.4|8874.8|8872.8|990
1607609400000|2020-12-10 14:10:00|8883.2|8880.8|8880.3|8878.8|8886.7|8884.6|8877.4|8875.8|956
1607609700000|2020-12-10 14:15:00|8880.4|8878.9|8879.2|8877.7|8881.6|8879.9|8877.5|8876|608
1607610000000|2020-12-10 14:20:00|8879.3|8877.8|8878.9|8877.4|8882.2|8880.5|8877.3|8875.8|588
1607610300000|2020-12-10 14:25:00|8879.1|8877.6|8878.8|8877.3|8883.3|8881.8|8878.6|8877|675
1607610600000|2020-12-10 14:30:00|8878.7|8877.2|8876.5|8875|8879.4|8877.8|8874|8872.4|599
1607610900000|2020-12-10 14:35:00|8876.2|8874.7|8869.6|8868.1|8876.9|8874.9|8868.1|8866.2|686
1607611200000|2020-12-10 14:40:00|8869.7|8868.2|8866.2|8864.7|8871.3|8869.5|8863.8|8861.8|880
1607611500000|2020-12-10 14:45:00|8866.1|8864.6|8864.3|8862.8|8866.3|8864.7|8861.3|8859.3|880
1607611800000|2020-12-10 14:50:00|8864.5|8863|8863.5|8862|8864.7|8863.2|8860.1|8858.6|748
1607612100000|2020-12-10 14:55:00|8863.4|8861.9|8856.1|8854.6|8864.1|8862.2|8854.5|8852.6|838
1607612400000|2020-12-10 15:00:00|8856.2|8854.7|8855.3|8853.8|8858.4|8856.9|8853.2|8851|740
1607612700000|2020-12-10 15:05:00|8855.2|8853.7|8857.4|8855.9|8857.8|8856.2|8852.9|8851.1|702
1607613000000|2020-12-10 15:10:00|8857.5|8856|8860.3|8858.8|8860.8|8859.3|8856|8854.5|623
1607613300000|2020-12-10 15:15:00|8860.4|8858.9|8864.8|8863.3|8865|8863.5|8859.3|8857.8|598
1607613600000|2020-12-10 15:20:00|8864.9|8863.4|8867.7|8866.2|8868.6|8867.1|8864|8862.5|567
1607613900000|2020-12-10 15:25:00|8867.8|8866.3|8867.1|8865.6|8868.9|8867.4|8865.2|8863.7|500
1607614200000|2020-12-10 15:30:00|8867.2|8865.7|8872.3|8870.8|8872.8|8870.8|8865.2|8863.7|591
1607614500000|2020-12-10 15:35:00|8871.9|8870.4|8867.5|8866|8872.2|8870.4|8866.8|8865.3|560
1607614800000|2020-12-10 15:40:00|8867.6|8866.1|8866.8|8865.3|8870.7|8868.8|8865.6|8863.7|574
1607615100000|2020-12-10 15:45:00|8866.7|8865.2|8870.4|8868|8870.7|8868.9|8864.5|8862.7|610
1607615400000|2020-12-10 15:50:00|8869.9|8868.4|8865.5|8864|8870.2|8868.4|8862.9|8861.4|646
1607615700000|2020-12-10 15:55:00|8865.6|8864.1|8871.5|8870|8874|8872.5|8864.2|8862.4|831
1607616000000|2020-12-10 16:00:00|8871.1|8869.6|8872.7|8871.2|8875|8873.5|8870.1|8868.6|676
1607616300000|2020-12-10 16:05:00|8872.6|8871.1|8880.4|8878.9|8880.9|8879|8872.3|8870.7|541
1607616600000|2020-12-10 16:10:00|8880.7|8878.3|8880.3|8878.8|8881.5|8879.4|8878.5|8876.7|579
1607616900000|2020-12-10 16:15:00|8880.2|8878.7|8880.2|8878.7|8881.7|8879.7|8878.7|8876.7|472
1607617200000|2020-12-10 16:20:00|8880.1|8878.6|8879.9|8877.5|8881.6|8879.9|8879.5|8877.5|270
1607617500000|2020-12-10 16:25:00|8880|8877.6|8880.8|8879.3|8881.2|8879.4|8878.6|8876.7|304
1607617800000|2020-12-10 16:30:00|8880.7|8879.2|8883.6|8882.1|8883.6|8882.1|8879.8|8877.9|334
1607618100000|2020-12-10 16:35:00|8883.7|8882.2|8884.8|8883.3|8886.3|8884.4|8883.2|8881.3|322
1607618400000|2020-12-10 16:40:00|8885|8883.5|8881|8879.5|8885.3|8883.8|8880.7|8879.2|342
1607618700000|2020-12-10 16:45:00|8880.9|8879.4|8879.4|8877.9|8881.3|8879.7|8878.3|8876.5|405
1607619000000|2020-12-10 16:50:00|8879.5|8878|8880.8|8879.3|8881.4|8879.4|8878.1|8876.2|271
1607619300000|2020-12-10 16:55:00|8880.9|8879.4|8879.9|8877.5|8882.3|8880.3|8878.5|8876.7|451
1607619600000|2020-12-10 17:00:00|8879.5|8878|8877.6|8875.2|8879.5|8878|8876.9|8875|424
1607619900000|2020-12-10 17:05:00|8877.7|8875.3|8877.8|8876.3|8878.5|8876.8|8876.9|8874.8|385
1607620200000|2020-12-10 17:10:00|8877.9|8876.4|8874|8872.5|8877.9|8876.4|8873.1|8871.4|333
1607620500000|2020-12-10 17:15:00|8873.9|8872.4|8874.7|8873.2|8874.8|8873.2|8872.8|8871.1|330
1607620800000|2020-12-10 17:20:00|8874.6|8873.1|8872.9|8871.4|8875.5|8873.6|8872.3|8870.6|249
1607621100000|2020-12-10 17:25:00|8873|8871.5|8874.6|8873.1|8876.1|8874.1|8872.9|8871.2|208
1607621400000|2020-12-10 17:30:00|8874.4|8872.9|8876.3|8874.8|8876.6|8875.1|8873.9|8872|244
1607621700000|2020-12-10 17:35:00|8876.4|8874.9|8873.9|8872.4|8877.1|8875.6|8873.8|8872.3|226
1607622000000|2020-12-10 17:40:00|8873.8|8872.3|8875.4|8873.9|8876|8874.3|8873.4|8871.9|375
1607622300000|2020-12-10 17:45:00|8875.3|8873.8|8873.3|8871.8|8875.6|8873.8|8872.5|8870.8|248
1607622600000|2020-12-10 17:50:00|8873.4|8871.9|8876.9|8875.4|8877|8875.5|8873.4|8871.9|296
1607622900000|2020-12-10 17:55:00|8876.8|8875.3|8880.2|8878.7|8880.7|8878.7|8876.5|8874.2|475
1607623200000|2020-12-10 18:00:00|8880.1|8878.6|8883.6|8882.1|8885.9|8884|8880.1|8878.6|555
1607623500000|2020-12-10 18:05:00|8883.7|8882.2|8884.3|8882.8|8885.1|8883.6|8881.6|8880|369
1607623800000|2020-12-10 18:10:00|8884.2|8882.7|8881.5|8879.1|8885|8883.5|8881.1|8879.1|317
1607624100000|2020-12-10 18:15:00|8881.4|8879|8877.6|8875.2|8881.6|8879.5|8876.9|8874.9|494
1607624400000|2020-12-10 18:20:00|8877.7|8875.3|8876.7|8875.2|8877.7|8875.7|8874.7|8872.8|499
1607624700000|2020-12-10 18:25:00|8876.6|8875.1|8876.5|8875|8877.5|8875.7|8875|8873|405
1607625000000|2020-12-10 18:30:00|8876.4|8874.9|8875.1|8872.7|8877.3|8875.3|8874.4|8872.5|369
1607625300000|2020-12-10 18:35:00|8875.2|8872.8|8875.9|8874.4|8876.2|8874.5|8874.6|8872.6|368
1607625600000|2020-12-10 18:40:00|8876|8874.5|8876.2|8873.8|8877.1|8875.2|8875.3|8873.3|372
1607625900000|2020-12-10 18:45:00|8876.1|8873.7|8879.2|8876.8|8880.7|8878.4|8875|8873.2|419
1607626200000|2020-12-10 18:50:00|8879.1|8876.7|8880.3|8877.9|8881.8|8880|8878.3|8876.5|299
1607626500000|2020-12-10 18:55:00|8880.4|8878|8879.5|8877.1|8880.7|8878.8|8879|8877.1|192
1607626800000|2020-12-10 19:00:00|8879.6|8877.2|8878.6|8877.1|8879.8|8877.9|8877.7|8876.2|204
1607627100000|2020-12-10 19:05:00|8878.5|8877|8878.3|8876.8|8879.8|8877.9|8877.6|8875.6|282
1607627400000|2020-12-10 19:10:00|8878.9|8876.5|8878.6|8877.1|8880.9|8878.9|8877.9|8875.9|281
1607627700000|2020-12-10 19:15:00|8878.7|8877.2|8881.1|8878.7|8882.3|8880.3|8878.6|8876.7|290
1607628000000|2020-12-10 19:20:00|8881.2|8878.8|8879.9|8877.5|8881.3|8879.3|8879.5|8877.5|240
1607628300000|2020-12-10 19:25:00|8880.3|8877.9|8879|8877.5|8880.8|8878.6|8878.8|8876.7|233
1607628600000|2020-12-10 19:30:00|8879.1|8877.6|8875.6|8874.1|8879.4|8877.6|8875.4|8873.6|279
1607628900000|2020-12-10 19:35:00|8875.5|8874|8872.9|8870.5|8875.9|8874.1|8872.7|8870.4|272
1607629200000|2020-12-10 19:40:00|8873|8870.6|8873|8871.5|8874.4|8872.5|8872.5|8870.5|212
1607629500000|2020-12-10 19:45:00|8873.1|8871.6|8872.9|8871.4|8873.8|8872|8872.4|8870.4|183
1607629800000|2020-12-10 19:50:00|8872.8|8871.3|8873.1|8871.6|8873.6|8871.8|8872.3|8870.4|228
1607630100000|2020-12-10 19:55:00|8873.5|8871.1|8872.2|8870.7|8873.7|8872|8872.1|8870.1|349
1607630400000|2020-12-10 20:00:00|8872.4|8870.9|8873.6|8872.1|8874.7|8872.5|8871.3|8869.5|308
1607630700000|2020-12-10 20:05:00|8873.5|8872|8874.1|8872.6|8874.6|8872.7|8872.9|8871|236
1607631000000|2020-12-10 20:10:00|8874|8872.5|8871.7|8869.3|8874.9|8873|8871.1|8869.2|243
1607631300000|2020-12-10 20:15:00|8871.6|8869.2|8870.4|8868|8871.6|8869.2|8868.7|8866.6|355
1607631600000|2020-12-10 20:20:00|8870.5|8868.1|8869.5|8867.1|8870.9|8869|8868.7|8866.9|248
1607631900000|2020-12-10 20:25:00|8869.6|8867.2|8869.1|8867.6|8871.5|8869.2|8868.4|8866.3|294
1607632200000|2020-12-10 20:30:00|8869.6|8867.2|8868.7|8867.2|8870.1|8868.1|8868.5|8866.5|218
1607632500000|2020-12-10 20:35:00|8869.1|8866.7|8868.8|8867.3|8869.3|8867.6|8868.2|8866.2|211
1607632800000|2020-12-10 20:40:00|8868.7|8867.2|8868.4|8866.9|8869.2|8867.3|8866.9|8864.9|223
1607633100000|2020-12-10 20:45:00|8868.5|8867|8868.9|8867.4|8869.6|8868.1|8867.1|8865.2|231
1607633400000|2020-12-10 20:50:00|8869|8867.5|8868.2|8865.8|8869.3|8867.5|8867.5|8865.6|232
1607633700000|2020-12-10 20:55:00|8868.3|8865.9|8870|8868.5|8870.4|8868.6|8867.6|8865.7|247
1607634000000|2020-12-10 21:00:00|8869.9|8868.4|8871.9|8869.5|8873.7|8871.7|8869.8|8868|207
1607634300000|2020-12-10 21:05:00|8872|8869.6|8870|8867.6|8872.1|8870.1|8869.9|8867.5|120
1607634600000|2020-12-10 21:10:00|8869.9|8867.5|8868.9|8866.5|8870.5|8868.1|8865|8862.6|142
1607634900000|2020-12-10 21:15:00|8868.8|8866.4|8869.1|8866.7|8869.1|8867.5|8867.9|8866.1|89
1607635200000|2020-12-10 21:20:00|8868.9|8866.5|8867.4|8865.9|8868.9|8867|8866.8|8864.7|95
1607635500000|2020-12-10 21:25:00|8867.5|8866|8867.6|8866.1|8868.2|8866.2|8866.7|8864.8|107
1607635800000|2020-12-10 21:30:00|8867.7|8866.2|8866.4|8864|8868.3|8866.3|8865.9|8863.9|98
1607636100000|2020-12-10 21:35:00|8866.5|8864.1|8865.9|8864.4|8866.6|8864.8|8865.9|8864|98
1607636400000|2020-12-10 21:40:00|8866.4|8864|8864|8861.6|8866.4|8864.6|8863.9|8861.5|141
1607636700000|2020-12-10 21:45:00|8864.1|8861.7|8864.3|8861.9|8865|8862.6|8863.1|8861.2|165
1607637000000|2020-12-10 21:50:00|8864.1|8861.7|8863|8860.6|8864.2|8861.8|8862.3|8859.9|134
1607637300000|2020-12-10 21:55:00|8862.9|8860.5|8861.2|8858.6|8863|8860.6|8859.4|8856.6|329
1607637600000|2020-12-10 22:00:00|8861.6|8857.1|8861.9|8857.7|8862.6|8858.9|8859.7|8856.4|83
1607637900000|2020-12-10 22:05:00|8861.4|8857.3|8861.4|8858|8863|8859.1|8860.9|8856.9|181
1607638200000|2020-12-10 22:10:00|8861|8858.1|8860.4|8857|8862.8|8859.4|8860.2|8856.4|161
1607638500000|2020-12-10 22:15:00|8860.7|8856.8|8860.1|8857|8861|8857.4|8859.7|8856.2|136
1607638800000|2020-12-10 22:20:00|8860.4|8856.8|8860.9|8857.5|8861.8|8857.7|8859.9|8855.7|105
1607639100000|2020-12-10 22:25:00|8860.5|8857.4|8861.1|8857.1|8861.9|8858.3|8860.5|8856.4|145
1607639400000|2020-12-10 22:30:00|8861.3|8856.6|8861.7|8857.2|8862.1|8858.4|8861|8856.5|177
1607639700000|2020-12-10 22:35:00|8861.3|8857.3|8861.6|8857|8861.9|8858.2|8861.3|8856.6|114
1607640000000|2020-12-10 22:40:00|8861.5|8856.9|8861.6|8857.6|8862.3|8858.4|8861.2|8856.4|167
1607640300000|2020-12-10 22:45:00|8861.4|8857.7|8861.5|8857.9|8861.9|8858.6|8861.3|8857|260
1607640600000|2020-12-10 22:50:00|8861.6|8857.8|8861.6|8857.8|8862.2|8859.1|8861.3|8857.3|310
1607640900000|2020-12-10 22:55:00|8861.5|8857.9|8861.5|8857.7|8861.9|8859.5|8861.1|8857.1|305
1607641200000|2020-12-10 23:00:00|8861.4|8857.9|8862.2|8859.8|8862.7|8860.3|8861|8856.6|298
1607641500000|2020-12-10 23:05:00|8862.3|8859.9|8861.6|8859.2|8862.3|8859.9|8860.7|8858.3|135
1607641800000|2020-12-10 23:10:00|8861.7|8859.3|8861.2|8858.8|8861.9|8859.5|8860.8|8858.4|83
1607642100000|2020-12-10 23:15:00|8861.3|8858.9|8861.8|8859.4|8863.1|8860.7|8861.3|8858.9|122
1607642400000|2020-12-10 23:20:00|8861.9|8859.5|8863|8860.6|8863.3|8860.9|8861.9|8859.5|183
1607642700000|2020-12-10 23:25:00|8863.1|8860.7|8863.4|8861|8863.5|8861.1|8862.8|8860.4|136
1607643000000|2020-12-10 23:30:00|8863.3|8860.9|8862.4|8860|8863.3|8860.9|8862.1|8859.7|143
1607643300000|2020-12-10 23:35:00|8862.3|8859.9|8862.4|8860|8863|8860.6|8861.7|8859.3|115
1607643600000|2020-12-10 23:40:00|8862.3|8859.9|8862.5|8860.1|8863.2|8861.2|8862.2|8859.8|189
1607643900000|2020-12-10 23:45:00|8862.6|8860.2|8861.7|8859.3|8862.8|8860.8|8861.6|8859.2|152
1607644200000|2020-12-10 23:50:00|8861.6|8859.2|8860.3|8857.9|8861.8|8859.4|8859.9|8857.9|153
1607644500000|2020-12-10 23:55:00|8860.4|8858|8861|8858.6|8861.4|8859|8860.3|8857.9|107
1607644800000|2020-12-11 00:00:00|8860.9|8858.5|8859.1|8856.7|8861.2|8858.8|8858.3|8856.3|213
1607645100000|2020-12-11 00:05:00|8858.5|8857|8859|8856.6|8859.4|8857.1|8858.4|8856|212
1607645400000|2020-12-11 00:10:00|8859.1|8856.7|8859.2|8856.8|8860.4|8858|8858.3|8856.5|184
1607645700000|2020-12-11 00:15:00|8858.9|8856.5|8860|8857.6|8860.7|8858.3|8858.7|8856.5|163
1607646000000|2020-12-11 00:20:00|8860.1|8857.7|8860.2|8857.8|8860.3|8857.9|8859.9|8857.5|75
1607646300000|2020-12-11 00:25:00|8860.3|8857.9|8859.5|8857.1|8860.3|8857.9|8859.4|8857|90
1607646600000|2020-12-11 00:30:00|8859.8|8857.4|8862.2|8859.8|8862.3|8859.9|8859.7|8857.3|109
1607646900000|2020-12-11 00:35:00|8862.1|8859.7|8861.6|8859.2|8862.2|8859.8|8860.9|8858.5|109
1607647200000|2020-12-11 00:40:00|8861.5|8859.1|8860.9|8858.5|8861.6|8859.2|8860.7|8858.3|90
1607647500000|2020-12-11 00:45:00|8860.8|8858.4|8861.5|8859.1|8861.7|8859.5|8860.6|8858.3|142
1607647800000|2020-12-11 00:50:00|8861.4|8859|8860.8|8858.4|8861.6|8859.2|8860.7|8858.3|94
1607648100000|2020-12-11 00:55:00|8860.9|8858.5|8859.5|8857.1|8864.2|8861.8|8859.1|8856.7|186
1607648400000|2020-12-11 01:00:00|8859.6|8857.2|8855.3|8852.9|8859.6|8857.2|8855.2|8852.8|236
1607648700000|2020-12-11 01:05:00|8855.4|8853|8855.4|8853|8856.6|8854.2|8854.8|8852.4|172
1607649000000|2020-12-11 01:10:00|8855.5|8853.1|8857.8|8855.4|8859.1|8856.7|8855.4|8853|238
1607649300000|2020-12-11 01:15:00|8857.7|8855.3|8855.4|8853|8858|8855.6|8855.1|8852.7|231
1607649600000|2020-12-11 01:20:00|8855.5|8853.1|8853.4|8851|8855.7|8853.3|8852.2|8850.3|281
1607649900000|2020-12-11 01:25:00|8853.6|8851.2|8853.9|8851.5|8854.5|8852.1|8853.2|8850.8|176
1607650200000|2020-12-11 01:30:00|8853.8|8851.4|8854.9|8853.4|8855.5|8853.4|8853.6|8851.4|234
1607650500000|2020-12-11 01:35:00|8854.8|8853.3|8854.9|8852.5|8855.4|8853.4|8853.6|8851.4|201
1607650800000|2020-12-11 01:40:00|8854.7|8852.3|8854|8851.6|8855|8852.6|8853.8|8851.4|153
1607651100000|2020-12-11 01:45:00|8853.9|8851.5|8853.9|8851.5|8854.2|8851.8|8853.7|8851.3|123
1607651400000|2020-12-11 01:50:00|8853.8|8851.4|8853.7|8851.3|8854.4|8852|8853.7|8851.3|93
1607651700000|2020-12-11 01:55:00|8853.8|8851.4|8856|8853.6|8856.7|8854.3|8852.5|8850.5|211
1607652000000|2020-12-11 02:00:00|8855.9|8853.5|8857.2|8854.8|8857.5|8855.1|8855.7|8853.3|165
1607652300000|2020-12-11 02:05:00|8857.1|8854.7|8857.7|8855.3|8858.9|8856.5|8857.1|8854.7|181
1607652600000|2020-12-11 02:10:00|8857.8|8855.4|8857.4|8855|8858.1|8855.7|8857.3|8854.9|122
1607652900000|2020-12-11 02:15:00|8857.3|8854.9|8857.9|8855.5|8858.1|8855.7|8857.3|8854.9|110
1607653200000|2020-12-11 02:20:00|8857.8|8855.4|8856.9|8854.5|8858.1|8855.7|8856.8|8854.4|105
1607653500000|2020-12-11 02:25:00|8856.8|8854.4|8856.6|8854.2|8857|8854.6|8856.3|8853.9|106
1607653800000|2020-12-11 02:30:00|8856.7|8854.3|8858.3|8855.9|8859.3|8857.3|8856.7|8854.3|231
1607654100000|2020-12-11 02:35:00|8858.4|8856|8859.1|8856.7|8859.1|8857|8857.8|8855.6|198
1607654400000|2020-12-11 02:40:00|8859|8856.6|8857.4|8855|8859.3|8857.3|8857.4|8855|157
1607654700000|2020-12-11 02:45:00|8857.5|8855.1|8857.8|8855.4|8858.1|8856.1|8857.1|8854.8|97
1607655000000|2020-12-11 02:50:00|8857.9|8855.5|8856.9|8854.5|8858.3|8855.9|8856.3|8854.3|117
1607655300000|2020-12-11 02:55:00|8856.8|8854.4|8856.9|8854.5|8857|8854.6|8854.4|8852|197
1607655600000|2020-12-11 03:00:00|8857|8854.6|8857.6|8855.2|8857.9|8855.8|8856.4|8854|196
1607655900000|2020-12-11 03:05:00|8857.1|8855.6|8857.6|8855.2|8858.3|8855.9|8857.1|8854.8|171
1607656200000|2020-12-11 03:10:00|8857.5|8855.1|8858.2|8855.8|8858.4|8856|8856.3|8854.3|156
1607656500000|2020-12-11 03:15:00|8858.1|8855.7|8857.1|8854.7|8858.1|8855.7|8857|8854.6|129
1607656800000|2020-12-11 03:20:00|8857.2|8854.8|8857.2|8854.8|8857.3|8854.9|8856.4|8854|167
1607657100000|2020-12-11 03:25:00|8857.1|8854.7|8857|8854.6|8857.6|8855.6|8856.4|8854.4|148
1607657400000|2020-12-11 03:30:00|8856.6|8855.1|8857.9|8855.5|8857.9|8855.5|8856.6|8854.6|126
1607657700000|2020-12-11 03:35:00|8858|8855.6|8858.3|8855.9|8858.9|8856.7|8857.8|8855.4|132
1607658000000|2020-12-11 03:40:00|8858.4|8856|8856.9|8854.5|8858.5|8856.1|8856.3|8854.4|130
1607658300000|2020-12-11 03:45:00|8856.8|8854.4|8857.7|8855.3|8857.8|8855.4|8856.2|8854.2|114
1607658600000|2020-12-11 03:50:00|8857.8|8855.4|8858.1|8855.7|8858.5|8856.2|8857.2|8854.9|103
1607658900000|2020-12-11 03:55:00|8858.2|8855.8|8857.5|8855.1|8858.2|8855.8|8856.4|8854.5|141
1607659200000|2020-12-11 04:00:00|8857.6|8855.2|8857.1|8854.7|8857.9|8855.8|8856.4|8854.5|156
1607659500000|2020-12-11 04:05:00|8857.2|8854.8|8856.7|8854.3|8857.4|8855|8856.1|8854|177
1607659800000|2020-12-11 04:10:00|8856.8|8854.4|8857.3|8854.9|8857.8|8855.8|8856.3|8854.2|176
1607660100000|2020-12-11 04:15:00|8857.2|8854.8|8856.9|8854.5|8857.6|8855.4|8856.6|8854.3|170
1607660400000|2020-12-11 04:20:00|8856.8|8854.4|8856.7|8854.3|8857.3|8855.1|8856.3|8854.2|133
1607660700000|2020-12-11 04:25:00|8856.8|8854.4|8856.8|8854.4|8856.8|8854.5|8855.9|8853.5|109
1607661000000|2020-12-11 04:30:00|8856.7|8854.3|8856.8|8854.4|8857.1|8854.7|8856.6|8854.2|74
1607661300000|2020-12-11 04:35:00|8856.7|8854.3|8857|8854.6|8857|8854.6|8855.8|8853.7|103
1607661600000|2020-12-11 04:40:00|8856.9|8854.5|8857.6|8855.2|8857.8|8855.6|8856.8|8854.4|72
1607661900000|2020-12-11 04:45:00|8857.7|8855.3|8857.7|8855.3|8857.8|8855.4|8857.6|8855.2|51
1607662200000|2020-12-11 04:50:00|8857.6|8855.2|8858.5|8856.1|8858.5|8856.2|8857.4|8855|70
1607662500000|2020-12-11 04:55:00|8858.4|8856|8858.4|8856|8858.9|8856.7|8858.1|8855.9|104
1607662800000|2020-12-11 05:00:00|8858.5|8856.1|8856.4|8854.9|8858.6|8856.2|8856.2|8854.3|176
1607663100000|2020-12-11 05:05:00|8856.9|8854.5|8857.8|8855.4|8857.8|8855.4|8856.3|8854.3|124
1607663400000|2020-12-11 05:10:00|8857.7|8855.3|8858.4|8856|8858.8|8856.7|8857.6|8855.2|171
1607663700000|2020-12-11 05:15:00|8858.3|8855.9|8857.6|8855.2|8858.4|8856|8856.9|8854.5|134
1607664000000|2020-12-11 05:20:00|8857.7|8855.3|8857.8|8855.4|8857.9|8855.5|8857.5|8855.1|69
1607664300000|2020-12-11 05:25:00|8857.9|8855.5|8857.7|8855.3|8857.9|8855.5|8857.5|8855.1|82
1607664600000|2020-12-11 05:30:00|8857.6|8855.2|8857.3|8854.9|8857.9|8855.5|8857.2|8854.8|94
1607664900000|2020-12-11 05:35:00|8857.2|8854.8|8857.2|8854.8|8857.6|8855.2|8857.1|8854.7|98
1607665200000|2020-12-11 05:40:00|8857.3|8854.9|8857.7|8855.3|8857.8|8855.9|8857.2|8854.8|112
1607665500000|2020-12-11 05:45:00|8857.6|8855.2|8856.6|8854.2|8857.7|8855.3|8856.1|8853.7|130
1607665800000|2020-12-11 05:50:00|8856.5|8854.1|8855.2|8852.8|8856.8|8854.4|8855|8852.6|112
1607666100000|2020-12-11 05:55:00|8855.1|8852.7|8856.1|8853.7|8856.3|8853.9|8854.6|8852.2|139
1607666400000|2020-12-11 06:00:00|8856|8853.6|8855.3|8852.9|8856|8853.6|8854.2|8852.2|99
1607666700000|2020-12-11 06:05:00|8855.4|8853|8855.4|8853|8855.4|8853|8855|8852.6|66
1607667000000|2020-12-11 06:10:00|8855.3|8852.9|8855.6|8853.2|8856.2|8853.9|8854.2|8852.2|160
1607667300000|2020-12-11 06:15:00|8855.5|8853.1|8857.9|8855.5|8859.4|8857.4|8855|8852.9|206
1607667600000|2020-12-11 06:20:00|8857.3|8855.8|8856.9|8854.5|8857.9|8855.8|8855.8|8853.8|147
1607667900000|2020-12-11 06:25:00|8857|8854.6|8855.5|8853.1|8857.3|8854.9|8855.1|8853.1|244
1607668200000|2020-12-11 06:30:00|8855.6|8853.2|8855.5|8853.1|8856.2|8853.8|8854.9|8852.9|100
1607668500000|2020-12-11 06:35:00|8855.4|8853|8856.3|8853.9|8857|8854.6|8854.7|8852.3|229
1607668800000|2020-12-11 06:40:00|8856.4|8854|8856.2|8853.8|8857.1|8854.7|8855.8|8853.7|86
1607669100000|2020-12-11 06:45:00|8856.1|8853.7|8857.9|8855.5|8858.4|8856|8855.1|8853.1|222
1607669400000|2020-12-11 06:50:00|8858|8855.6|8857.3|8854.9|8858|8855.9|8856.6|8854.6|116
1607669700000|2020-12-11 06:55:00|8857.2|8854.8|8859.5|8857.1|8859.6|8857.2|8857.2|8854.8|131
1607670000000|2020-12-11 07:00:00|8859.6|8857.2|8860.2|8857.8|8860.4|8858.3|8857.4|8855.4|302
1607670300000|2020-12-11 07:05:00|8860.3|8857.9|8859.7|8858.2|8860.4|8858.4|8858.3|8856.5|247
1607670600000|2020-12-11 07:10:00|8859.8|8858.3|8858.5|8856.1|8860.2|8858.3|8857.3|8855.3|160
1607670900000|2020-12-11 07:15:00|8858.6|8856.2|8861.6|8859.2|8862.1|8860.1|8858.2|8856.2|396
1607671200000|2020-12-11 07:20:00|8861.5|8859.1|8863.1|8860.7|8863.6|8861.6|8860.5|8858.5|257
1607671500000|2020-12-11 07:25:00|8863.2|8860.8|8864|8861.6|8865.8|8863.9|8862.7|8860.6|272
1607671800000|2020-12-11 07:30:00|8863.9|8861.5|8867.4|8865|8867.7|8865.8|8862.8|8860.8|401
1607672100000|2020-12-11 07:35:00|8867.5|8865.1|8868.5|8866.1|8869.1|8866.7|8866.2|8864|263
1607672400000|2020-12-11 07:40:00|8868.6|8866.2|8872.1|8869.7|8872.3|8870.3|8868.5|8866.1|271
1607672700000|2020-12-11 07:45:00|8872.2|8869.8|8873.3|8870.9|8874.4|8872.4|8871.4|8869|345
1607673000000|2020-12-11 07:50:00|8873.2|8870.8|8874.2|8872.7|8875.2|8873.3|8872.4|8870.4|338
1607673300000|2020-12-11 07:55:00|8874.3|8872.8|8872.9|8870.5|8876.1|8874.3|8872.7|8870.5|417
1607673600000|2020-12-11 08:00:00|8872.8|8870.4|8869.7|8867.3|8874.4|8872.5|8868.9|8867|483
1607673900000|2020-12-11 08:05:00|8869.3|8867.8|8869.8|8867.4|8870.9|8869.1|8867.5|8865.6|454
1607674200000|2020-12-11 08:10:00|8869.9|8867.5|8871.5|8869.1|8872|8870.1|8867|8865|436
1607674500000|2020-12-11 08:15:00|8871.4|8869|8875.2|8872.8|8876.2|8874.2|8871|8868.9|590
1607674800000|2020-12-11 08:20:00|8874.7|8873.2|8873.3|8871.8|8875.9|8874.2|8872.9|8871|640
1607675100000|2020-12-11 08:25:00|8873.8|8871.4|8873.7|8871.3|8875.5|8873.8|8872.6|8870.5|608
1607675400000|2020-12-11 08:30:00|8873.6|8871.2|8872.8|8871.3|8876|8874.1|8872.1|8870.3|514
1607675700000|2020-12-11 08:35:00|8872.9|8871.4|8872.3|8870.8|8874.1|8872.4|8869.9|8867.9|424
1607676000000|2020-12-11 08:40:00|8872.4|8870.9|8867|8865.5|8873.2|8871.1|8866.9|8865.3|409
1607676300000|2020-12-11 08:45:00|8867.2|8865.7|8871.9|8870.4|8872.7|8870.7|8867.2|8865.6|515
1607676600000|2020-12-11 08:50:00|8872.2|8869.8|8874.3|8871.9|8874.4|8872.4|8869.5|8867.5|509
1607676900000|2020-12-11 08:55:00|8874.2|8871.8|8872|8869.6|8875.4|8873.9|8870.7|8869.2|420
1607677200000|2020-12-11 09:00:00|8871.9|8869.5|8868.7|8867.2|8872|8869.6|8867.5|8865.4|587
1607677500000|2020-12-11 09:05:00|8868.8|8867.3|8873.4|8871|8873.4|8871.5|8867.4|8865.3|433
1607677800000|2020-12-11 09:10:00|8873|8871.5|8871.7|8869.3|8873.6|8871.6|8870.2|8868.4|399
1607678100000|2020-12-11 09:15:00|8871.6|8869.2|8868.2|8865.8|8871.9|8869.5|8867.5|8865.7|530
1607678400000|2020-12-11 09:20:00|8867.8|8866.3|8870.4|8868.9|8870.9|8869|8867.4|8865.6|314
1607678700000|2020-12-11 09:25:00|8870.5|8869|8871.7|8869.3|8873.1|8871.2|8869.9|8867.5|319
1607679000000|2020-12-11 09:30:00|8871.6|8869.2|8874.3|8871.9|8874.3|8872.3|8870.5|8868.6|488
1607679300000|2020-12-11 09:35:00|8874.2|8871.8|8871.3|8868.9|8874.2|8872.2|8869.6|8867.9|377
1607679600000|2020-12-11 09:40:00|8871.4|8869|8871.3|8868.9|8872.4|8870.5|8869.7|8867.7|296
1607679900000|2020-12-11 09:45:00|8871.4|8869|8870.6|8868.2|8872.6|8870.6|8870.3|8868|304
1607680200000|2020-12-11 09:50:00|8870.5|8868.1|8873.9|8871.5|8875|8872.7|8870.5|8868.1|528
1607680500000|2020-12-11 09:55:00|8873.6|8872.1|8873.2|8870.8|8876.6|8874.5|8871.5|8869.5|588
1607680800000|2020-12-11 10:00:00|8872.9|8871.4|8869.1|8866.7|8874|8871.7|8867.2|8865.4|632
1607681100000|2020-12-11 10:05:00|8869.2|8866.8|8871.4|8869|8871.9|8869.6|8868|8866.3|335
1607681400000|2020-12-11 10:10:00|8871.3|8868.9|8878.6|8876.2|8878.6|8876.2|8869.9|8868.4|509
1607681700000|2020-12-11 10:15:00|8878.8|8876.4|8883.3|8881.8|8883.8|8882.1|8878.2|8876.2|469
1607682000000|2020-12-11 10:20:00|8883.6|8882.1|8884.5|8883|8888.5|8886.5|8881.8|8879.6|420
1607682300000|2020-12-11 10:25:00|8884.4|8882.9|8885.3|8882.9|8885.3|8883.3|8878.9|8877|548
1607682600000|2020-12-11 10:30:00|8885.4|8883|8883.3|8880.9|8886.7|8884.7|8882.6|8880.3|540
1607682900000|2020-12-11 10:35:00|8883.2|8880.8|8885.8|8884.3|8886.9|8885|8882.5|8880.1|523
1607683200000|2020-12-11 10:40:00|8886.6|8884.2|8888.4|8886|8888.8|8887|8884.3|8882.2|353
1607683500000|2020-12-11 10:45:00|8888.5|8886.1|8889|8886.6|8890.3|8888.4|8888|8885.8|336
1607683800000|2020-12-11 10:50:00|8889.2|8886.8|8892.1|8890.6|8892.5|8890.7|8888.2|8886.7|484
1607684100000|2020-12-11 10:55:00|8892.2|8890.7|8891.2|8888.8|8893.4|8891.5|8890.4|8888.5|445
1607684400000|2020-12-11 11:00:00|8891.1|8888.7|8891.1|8888.7|8893.9|8891.8|8890.6|8888.4|374
1607684700000|2020-12-11 11:05:00|8891|8888.6|8889.1|8886.7|8891.9|8889.9|8888|8886.2|515
1607685000000|2020-12-11 11:10:00|8889.2|8886.8|8891.8|8890.3|8892.4|8890.7|8888.1|8886|431
1607685300000|2020-12-11 11:15:00|8891.4|8889.9|8894.7|8892.3|8895.3|8893.3|8891.1|8889.2|532
1607685600000|2020-12-11 11:20:00|8894.2|8892.7|8895|8892.6|8895.9|8893.9|8893.1|8891.2|359
1607685900000|2020-12-11 11:25:00|8894.3|8892.8|8893.5|8892|8895.6|8894.1|8893.4|8891.4|370
1607686200000|2020-12-11 11:30:00|8893.6|8892.1|8896.9|8894.5|8897|8895.1|8892.2|8890.7|448
1607686500000|2020-12-11 11:35:00|8897|8894.6|8896.1|8893.7|8897.3|8895.4|8894.9|8893.1|322
1607686800000|2020-12-11 11:40:00|8896.2|8893.8|8896.3|8894.8|8899.8|8897.9|8894.8|8892.8|429
1607687100000|2020-12-11 11:45:00|8896.4|8894.9|8892.6|8891.1|8897.4|8895.3|8892.5|8890.6|357
1607687400000|2020-12-11 11:50:00|8892.5|8891|8894.2|8891.8|8894.3|8892.1|8891.7|8890|323
1607687700000|2020-12-11 11:55:00|8894.3|8891.9|8890.4|8888|8894.3|8892.4|8888.6|8886.8|467
1607688000000|2020-12-11 12:00:00|8890.5|8888.1|8892.3|8890.8|8895|8893|8889.4|8887.5|442
1607688300000|2020-12-11 12:05:00|8892.2|8890.7|8889.5|8888|8893.3|8891.4|8889.3|8887.5|343
1607688600000|2020-12-11 12:10:00|8889.6|8888.1|8890|8887.6|8892.1|8889.9|8889.2|8887.4|282
1607688900000|2020-12-11 12:15:00|8889.9|8887.5|8890.5|8889|8892.1|8889.8|8889.1|8887|320
1607689200000|2020-12-11 12:20:00|8890.4|8888.9|8891.7|8890.2|8892.8|8891.1|8890.4|8888.5|369
1607689500000|2020-12-11 12:25:00|8891.8|8890.3|8890.7|8888.3|8892.2|8890.4|8890.2|8888.3|384
1607689800000|2020-12-11 12:30:00|8890.8|8888.4|8891.4|8889.9|8893.7|8891.8|8889.5|8887.8|394
1607690100000|2020-12-11 12:35:00|8891.3|8889.8|8890.2|8888.7|8891.7|8889.9|8889.4|8887.5|384
1607690400000|2020-12-11 12:40:00|8890.3|8888.8|8890.9|8889.4|8892.3|8890.1|8887|8885.5|443
1607690700000|2020-12-11 12:45:00|8890.3|8888.8|8891|8888.6|8892.2|8890|8889.3|8887.4|386
1607691000000|2020-12-11 12:50:00|8890.9|8888.5|8893.4|8891.9|8894.7|8892.6|8890.2|8888.2|388
1607691300000|2020-12-11 12:55:00|8893.6|8892.1|8893.1|8891.6|8894.5|8892.7|8891.8|8890|286
1607691600000|2020-12-11 13:00:00|8893.3|8890.9|8893.9|8892.4|8894.8|8893.3|8891.7|8889.9|429
1607691900000|2020-12-11 13:05:00|8893.8|8892.3|8896|8894.5|8897.2|8895.4|8893.2|8891.4|482
1607692200000|2020-12-11 13:10:00|8895.9|8894.4|8894.1|8892.6|8898.2|8896.3|8894.1|8892.5|477
1607692500000|2020-12-11 13:15:00|8894.3|8892.8|8892.6|8891.1|8895.8|8894|8890.3|8888|422
1607692800000|2020-12-11 13:20:00|8893.1|8890.7|8894.1|8892.6|8895.7|8893.3|8891.9|8889.9|449
1607693100000|2020-12-11 13:25:00|8893.7|8892.2|8895.8|8893.4|8896.3|8894.4|8893.1|8891.1|297
1607693400000|2020-12-11 13:30:00|8895.5|8893.1|8892.7|8891.2|8896.3|8894.2|8890.2|8888.6|583
1607693700000|2020-12-11 13:35:00|8892.6|8891.1|8889.2|8887.7|8895.4|8893.2|8888.8|8886.9|470
1607694000000|2020-12-11 13:40:00|8889.3|8887.8|8892.7|8890.3|8892.7|8890.9|8888.7|8886.9|405
1607694300000|2020-12-11 13:45:00|8892.2|8890.7|8890.3|8887.9|8892.5|8890.8|8888.5|8886.4|436
1607694600000|2020-12-11 13:50:00|8890.2|8887.8|8895.2|8893.7|8895.6|8893.9|8889.7|8887.8|457
1607694900000|2020-12-11 13:55:00|8895.1|8893.6|8898.3|8896.8|8899|8897.4|8895.1|8893.6|495
1607695200000|2020-12-11 14:00:00|8898.4|8896.9|8898.2|8896.7|8899.9|8898.1|8897.4|8895.7|535
1607695500000|2020-12-11 14:05:00|8898.1|8896.6|8896.7|8895.2|8900.1|8898.6|8895.5|8893.5|470
1607695800000|2020-12-11 14:10:00|8896.5|8894.1|8894.2|8892.7|8897.2|8895.4|8893.6|8891.6|360
1607696100000|2020-12-11 14:15:00|8894.1|8892.6|8891.4|8889|8894.6|8892.7|8889.9|8888.1|641
1607696400000|2020-12-11 14:20:00|8891.3|8888.9|8891.3|8889.8|8892.3|8890.7|8888.8|8886.8|548
1607696700000|2020-12-11 14:25:00|8891.4|8889.9|8896.3|8893.9|8897.4|8895.4|8891.3|8889.5|574
1607697000000|2020-12-11 14:30:00|8896|8894.5|8897.5|8896|8898.1|8896.2|8893.7|8891.7|624
1607697300000|2020-12-11 14:35:00|8897.4|8895.9|8897.6|8896.1|8898.4|8896.6|8895.5|8893.7|516
1607697600000|2020-12-11 14:40:00|8897.7|8896.2|8899.6|8897.2|8901|8899|8896.8|8894.8|498
1607697900000|2020-12-11 14:45:00|8899.1|8897.6|8898.4|8896.9|8899.9|8898|8897.1|8895.3|506
1607698200000|2020-12-11 14:50:00|8898.5|8897|8894.5|8893|8899.1|8897.2|8894.2|8892.4|419
1607698500000|2020-12-11 14:55:00|8894.4|8892.9|8895.7|8893.3|8895.8|8893.8|8892.6|8890.6|554
1607698800000|2020-12-11 15:00:00|8895.9|8893.5|8893|8891.5|8896.1|8894.2|8891.2|8889.7|518
1607699100000|2020-12-11 15:05:00|8892.9|8891.4|8892.3|8890.8|8893.8|8892.2|8890.6|8889.1|462
1607699400000|2020-12-11 15:10:00|8892.2|8890.7|8887.5|8886|8892.9|8891.4|8886.4|8884.9|362
1607699700000|2020-12-11 15:15:00|8887.4|8885.9|8889.2|8887.7|8892.2|8890.6|8886.6|8885.1|514
1607700000000|2020-12-11 15:20:00|8889.1|8887.6|8888.8|8887.3|8891.6|8889.7|8888.2|8886.7|463
1607700300000|2020-12-11 15:25:00|8888.9|8887.4|8886.8|8885.3|8889.4|8887.5|8885.9|8884.4|404
1607700600000|2020-12-11 15:30:00|8886.7|8885.2|8888.2|8886.7|8889|8887.1|8885.5|8883.7|535
1607700900000|2020-12-11 15:35:00|8888.4|8886.9|8888.7|8886.3|8893.3|8891.6|8888|8886.1|514
1607701200000|2020-12-11 15:40:00|8888.8|8886.4|8891.7|8890.2|8894|8892.3|8887.9|8885.9|632
1607701500000|2020-12-11 15:45:00|8891.6|8890.1|8896.1|8894.6|8896.5|8894.7|8891.4|8889.5|553
1607701800000|2020-12-11 15:50:00|8896.2|8894.7|8900.5|8899|8901.9|8900.1|8896|8894.1|519
1607702100000|2020-12-11 15:55:00|8900.4|8898.9|8908.6|8907.1|8910.5|8908.5|8900.4|8898.8|699
1607702400000|2020-12-11 16:00:00|8908.4|8906.9|8905.4|8903|8908.5|8907|8904.5|8902.4|627
1607702700000|2020-12-11 16:05:00|8905.3|8902.9|8906.7|8905.2|8908.3|8906.5|8904.9|8902.9|496
1607703000000|2020-12-11 16:10:00|8906.6|8905.1|8908|8906.5|8908.6|8906.7|8906|8904.1|459
1607703300000|2020-12-11 16:15:00|8907.9|8906.4|8906|8904.5|8910.1|8908|8905.5|8903.4|436
1607703600000|2020-12-11 16:20:00|8905.9|8904.4|8906.2|8904.7|8907.9|8906.3|8904.1|8902.1|353
1607703900000|2020-12-11 16:25:00|8906.1|8904.6|8905.5|8904|8906.8|8905.1|8904.8|8902.8|265
1607704200000|2020-12-11 16:30:00|8905.6|8904.1|8904.8|8903.3|8906.9|8905|8904.7|8902.7|235
1607704500000|2020-12-11 16:35:00|8904.7|8903.2|8905.4|8903.9|8906.2|8904.2|8903.3|8901.8|281
1607704800000|2020-12-11 16:40:00|8905.6|8903.2|8903.8|8902.3|8905.6|8903.8|8902.6|8901.1|355
1607705100000|2020-12-11 16:45:00|8903.7|8902.2|8904.9|8903.4|8906.3|8904.3|8903.7|8902.2|232
1607705400000|2020-12-11 16:50:00|8904.8|8903.3|8903.2|8901.7|8905|8903.4|8902.5|8900.5|236
1607705700000|2020-12-11 16:55:00|8903.1|8901.6|8903.3|8901.8|8905.2|8903.3|8901.9|8900|411
1607706000000|2020-12-11 17:00:00|8903.4|8901.9|8905.3|8902.9|8906.5|8904.7|8903.3|8901.6|344
1607706300000|2020-12-11 17:05:00|8905.4|8903|8903.9|8902.4|8906.2|8904.1|8903.8|8901.5|294
1607706600000|2020-12-11 17:10:00|8904|8902.5|8901.3|8898.9|8905.3|8903.2|8900.6|8898.4|378
1607706900000|2020-12-11 17:15:00|8901.4|8899|8901.7|8900.2|8902.2|8900.4|8900.2|8898.2|227
1607707200000|2020-12-11 17:20:00|8901.2|8899.7|8898.5|8896.1|8901.8|8899.8|8898|8896.1|239
1607707500000|2020-12-11 17:25:00|8898.8|8896.4|8898.9|8896.5|8899.9|8897.9|8897.8|8896.1|295
1607707800000|2020-12-11 17:30:00|8899|8896.6|8899.1|8897.6|8899.7|8898.2|8897.5|8895.6|256
1607708100000|2020-12-11 17:35:00|8898.7|8897.2|8900.9|8899.4|8902.2|8900.3|8897.6|8895.6|276
1607708400000|2020-12-11 17:40:00|8900.8|8899.3|8902.3|8900.8|8902.8|8900.8|8900.7|8898.8|153
1607708700000|2020-12-11 17:45:00|8902.8|8900.4|8900.3|8898.8|8902.8|8900.8|8899.9|8897.8|286
1607709000000|2020-12-11 17:50:00|8900.2|8898.7|8898.2|8895.8|8900.7|8898.8|8897.7|8895.7|255
1607709300000|2020-12-11 17:55:00|8898.3|8895.9|8897.1|8894.7|8899.2|8897.2|8896.4|8894.1|211
1607709600000|2020-12-11 18:00:00|8896.7|8895.2|8897.4|8895|8898.2|8896.1|8896.4|8894.2|259
1607709900000|2020-12-11 18:05:00|8897.5|8895.1|8896.8|8895.3|8898.3|8896.4|8896.8|8894.9|136
1607710200000|2020-12-11 18:10:00|8897.3|8894.9|8898.2|8895.8|8898.9|8897|8896.7|8894.8|221
1607710500000|2020-12-11 18:15:00|8898.1|8895.7|8898.2|8895.8|8898.4|8896.3|8896.1|8894.2|198
1607710800000|2020-12-11 18:20:00|8898.3|8895.9|8899|8896.6|8899.2|8897.2|8897.6|8895.6|149
1607711100000|2020-12-11 18:25:00|8898.9|8896.5|8897.7|8895.3|8899.1|8896.9|8896.9|8895|137
1607711400000|2020-12-11 18:30:00|8897.6|8895.2|8898.5|8897|8898.7|8897.1|8897.2|8895.2|175
1607711700000|2020-12-11 18:35:00|8898.4|8896.9|8897.6|8896.1|8898.9|8897.1|8897.6|8895.6|176
1607712000000|2020-12-11 18:40:00|8898.1|8895.7|8897.2|8894.8|8898.4|8896.6|8895.7|8893.6|264
1607712300000|2020-12-11 18:45:00|8897.3|8894.9|8897.2|8895.7|8898.5|8896.5|8897.1|8894.8|202
1607712600000|2020-12-11 18:50:00|8897.3|8895.8|8898.8|8896.4|8898.9|8897|8896.9|8894.9|165
1607712900000|2020-12-11 18:55:00|8898.9|8896.5|8896.1|8893.7|8898.9|8896.8|8896|8893.7|211
1607713200000|2020-12-11 19:00:00|8895.9|8893.5|8898|8895.6|8898|8895.9|8895.2|8893.2|204
1607713500000|2020-12-11 19:05:00|8897.9|8895.5|8895.7|8893.3|8897.9|8896|8895.3|8893.3|184
1607713800000|2020-12-11 19:10:00|8895.8|8893.4|8896.3|8893.9|8896.5|8894.5|8895.1|8893.2|188
1607714100000|2020-12-11 19:15:00|8896.4|8894|8897.2|8894.8|8897.2|8895.1|8895.9|8894|129
1607714400000|2020-12-11 19:20:00|8897.1|8894.7|8895.8|8893.4|8897.3|8895.3|8895.3|8893.2|198
1607714700000|2020-12-11 19:25:00|8895.7|8893.3|8895.4|8893|8895.8|8893.8|8894.7|8892.8|154
1607715000000|2020-12-11 19:30:00|8895|8893.5|8894.6|8892.2|8895.6|8893.7|8893.5|8891.6|150
1607715300000|2020-12-11 19:35:00|8894.5|8892.1|8895.4|8893|8895.6|8893.9|8893.6|8891.6|168
1607715600000|2020-12-11 19:40:00|8894.9|8893.4|8896|8894.5|8897.2|8895.3|8894.7|8892.7|205
1607715900000|2020-12-11 19:45:00|8895.8|8894.3|8895.8|8894.3|8896.7|8894.8|8895|8893.1|184
1607716200000|2020-12-11 19:50:00|8895.7|8894.2|8895.4|8893.9|8896.2|8894.5|8894.4|8892.5|114
1607716500000|2020-12-11 19:55:00|8895.5|8894|8896.1|8894.6|8896.9|8895.1|8895.2|8893.7|243
1607716800000|2020-12-11 20:00:00|8895.8|8894.3|8894.9|8893.4|8896.6|8894.6|8894|8892.1|204
1607717100000|2020-12-11 20:05:00|8894.8|8893.3|8896.5|8894.1|8896.6|8894.8|8894.8|8893.3|165
1607717400000|2020-12-11 20:10:00|8896.6|8894.2|8895.4|8893.9|8896.6|8894.5|8895.1|8893.2|111
1607717700000|2020-12-11 20:15:00|8895.8|8893.4|8894.9|8892.5|8896.7|8894.9|8894.5|8892.5|170
1607718000000|2020-12-11 20:20:00|8895|8892.6|8896|8893.6|8897.1|8895.2|8894.3|8892.4|155
1607718300000|2020-12-11 20:25:00|8896.2|8893.8|8895.6|8893.2|8896.4|8894.5|8894.8|8893.1|143
1607718600000|2020-12-11 20:30:00|8895.5|8893.1|8894.2|8892.7|8895.9|8894.1|8893.8|8891.8|161
1607718900000|2020-12-11 20:35:00|8894.6|8892.2|8894.2|8891.8|8894.9|8892.9|8893.5|8891.5|131
1607719200000|2020-12-11 20:40:00|8893.6|8892.1|8895.1|8892.7|8895.7|8893.9|8893.5|8891.6|159
1607719500000|2020-12-11 20:45:00|8895|8892.6|8893.1|8891.6|8895|8893.1|8893|8891|156
1607719800000|2020-12-11 20:50:00|8893.4|8891|8894.8|8893.3|8895.7|8893.9|8893.1|8891|158
1607720100000|2020-12-11 20:55:00|8895.3|8892.9|8893.2|8890.8|8895.4|8893.5|8892.6|8890.8|235
1607720400000|2020-12-11 21:00:00|8893.1|8890.7|8895.1|8892.7|8895.3|8893.2|8892.7|8890.5|171
1607720700000|2020-12-11 21:05:00|8895|8892.6|8894.9|8892.5|8895.8|8893.9|8894.2|8891.8|146
1607721000000|2020-12-11 21:10:00|8894.8|8892.4|8895|8892.6|8895.8|8893.4|8893.9|8891.7|190
1607721300000|2020-12-11 21:15:00|8894.7|8892.3|8895|8892.6|8895.6|8893.2|8894.6|8892.2|116
1607721600000|2020-12-11 21:20:00|8895.1|8892.7|8895.3|8892.9|8895.9|8893.5|8894.9|8892.5|192
1607721900000|2020-12-11 21:25:00|8895.4|8893|8896.9|8894.5|8897.5|8895.1|8894.4|8892|276
1607722200000|2020-12-11 21:30:00|8897.1|8894.7|8896.6|8894.2|8897.2|8894.8|8896.3|8893.9|106
1607722500000|2020-12-11 21:35:00|8896.7|8894.3|8897.8|8895.4|8898.2|8895.8|8896.5|8894.1|192
1607722800000|2020-12-11 21:40:00|8897.5|8895.1|8898.2|8895.8|8898.8|8896.4|8897|8894.6|99
1607723100000|2020-12-11 21:45:00|8897.5|8895.1|8897.3|8894.9|8898.9|8896.5|8896.5|8894.1|216
1607723400000|2020-12-11 21:50:00|8897.2|8894.8|8896.7|8894.3|8897.9|8895.5|8896.3|8893.9|214
1607723700000|2020-12-11 21:55:00|8897.1|8894.7|8900.5|8895.5|8905.1|8900.1|8896.4|8891.9|313
1607893200000|2020-12-13 21:00:00|8892.6|8882.6|8893|8882|8893.1|8882.6|8891.5|8881.1|30
1607893500000|2020-12-13 21:05:00|8892.3|8881.5|8891.4|8880.8|8893.1|8882.1|8890.8|8880.1|41
1607893800000|2020-12-13 21:10:00|8891.5|8881.2|8893|8882|8893|8882|8891.3|8880.3|38
1607894100000|2020-12-13 21:15:00|8892.4|8881.7|8893|8882|8893|8882.1|8891.9|8881.7|16
1607894400000|2020-12-13 21:20:00|8892.7|8881.7|8892.8|8881.8|8893.5|8882.5|8892|8881.6|29
1607894700000|2020-12-13 21:25:00|8893|8882|8894.8|8883.8|8894.8|8883.8|8891|8880|35
1607895000000|2020-12-13 21:30:00|8893.9|8883.5|8893.2|8882.2|8895.6|8885.4|8892.4|8881.9|33
1607895300000|2020-12-13 21:35:00|8893|8882|8893|8882|8893.3|8882.4|8892.4|8882|6
1607895600000|2020-12-13 21:40:00|8893.2|8882.2|8893|8882|8893.2|8882.2|8893|8882|2
1607895900000|2020-12-13 21:45:00|8892.3|8881.9|8893.6|8882.6|8893.6|8883.1|8892.3|8881.9|5
1607896200000|2020-12-13 21:50:00|8893|8883|8894.1|8883.1|8894.1|8883.1|8892.8|8882.3|11
1607896500000|2020-12-13 21:55:00|8892.9|8882.9|8893.4|8882.4|8894.1|8885.7|8891.3|8882|39
1607896800000|2020-12-13 22:00:00|8893.3|8882.3|8895.2|8884.2|8895.5|8884.5|8889.6|8878.6|96
1607897100000|2020-12-13 22:05:00|8895.1|8884.1|8894.1|8883.4|8895.7|8885.3|8891.8|8881.8|106
1607897400000|2020-12-13 22:10:00|8893.9|8882.6|8890.3|8885.3|8895.1|8886.6|8889.2|8882.3|170
1607897700000|2020-12-13 22:15:00|8889.9|8884.9|8887.6|8883.5|8891.6|8886.6|8887.6|8882.6|255
1607898000000|2020-12-13 22:20:00|8888|8883.9|8888.4|8884.6|8888.7|8885|8887.6|8882.7|181
1607898300000|2020-12-13 22:25:00|8887.9|8884.9|8887.8|8884.7|8888.8|8885.1|8886.8|8883.3|139
1607898600000|2020-12-13 22:30:00|8887.6|8884.8|8886|8882.2|8888.2|8884.9|8885.6|8881.2|258
1607898900000|2020-12-13 22:35:00|8886.1|8881.6|8885.5|8880.5|8886.5|8882|8884.2|8879.3|172
1607899200000|2020-12-13 22:40:00|8885.6|8880.6|8884.2|8879.9|8885.7|8880.7|8882|8877|247
1607899500000|2020-12-13 22:45:00|8883.9|8879.8|8884.2|8879.7|8885|8880|8883.3|8879.6|419
1607899800000|2020-12-13 22:50:00|8884.4|8879.8|8884.8|8879.8|8885.6|8880.6|8883.6|8879.4|195
1607900100000|2020-12-13 22:55:00|8884.9|8879.9|8885|8880|8885.3|8880.4|8883.8|8879.4|170
1607900400000|2020-12-13 23:00:00|8884.8|8881.2|8884.7|8881.7|8886.6|8882.8|8884.5|8880.4|477
1607900700000|2020-12-13 23:05:00|8884.6|8881.6|8884.1|8881.6|8885.2|8882.8|8883.9|8881|326
1607901000000|2020-12-13 23:10:00|8884.2|8881.7|8884.4|8882|8884.9|8882.3|8882.9|8880.4|292
1607901300000|2020-12-13 23:15:00|8884.3|8881.9|8885.3|8882.9|8885.9|8883.5|8884.2|8881.8|168
1607901600000|2020-12-13 23:20:00|8885.4|8883|8884.9|8882.5|8885.5|8883.1|8883.6|8881.2|147
1607901900000|2020-12-13 23:25:00|8884.8|8882.4|8885.1|8882.7|8885.2|8882.8|8884.4|8882|90
1607902200000|2020-12-13 23:30:00|8885|8882.6|8886.6|8884.2|8886.8|8884.4|8885|8882.6|150
1607902500000|2020-12-13 23:35:00|8886.7|8884.3|8885.9|8883.5|8886.8|8884.4|8885.8|8883.4|102
1607902800000|2020-12-13 23:40:00|8885.8|8883.4|8886.1|8883.7|8887.2|8884.8|8885.8|8883.4|126
1607903100000|2020-12-13 23:45:00|8886.2|8883.8|8887|8884.6|8887.2|8884.8|8886.1|8883.7|100
1607903400000|2020-12-13 23:50:00|8887.1|8884.7|8886.6|8884.2|8887.3|8884.9|8886.4|8884|139
1607903700000|2020-12-13 23:55:00|8886.7|8884.3|8887|8884.6|8887.4|8885|8886.5|8884.1|123
1607904000000|2020-12-14 00:00:00|8887.1|8884.7|8887.4|8885|8887.8|8885.4|8885.8|8883.4|150
1607904300000|2020-12-14 00:05:00|8887.5|8885.1|8886|8883.6|8888.9|8886.9|8886|8883.6|219
1607904600000|2020-12-14 00:10:00|8886.1|8883.7|8887.4|8885|8887.7|8885.3|8886|8883.6|163
1607904900000|2020-12-14 00:15:00|8887.5|8885.1|8888.1|8885.7|8888.3|8885.9|8887.2|8884.8|182
1607905200000|2020-12-14 00:20:00|8888|8885.6|8887.6|8885.2|8888.7|8886.6|8887.5|8885.1|216
1607905500000|2020-12-14 00:25:00|8887.7|8885.3|8890|8887.6|8890.6|8888.2|8887.6|8885.2|258
1607905800000|2020-12-14 00:30:00|8890.1|8887.7|8889.1|8886.7|8890.1|8887.7|8888|8886|180
1607906100000|2020-12-14 00:35:00|8889.2|8886.8|8891.3|8888.9|8891.7|8889.3|8889.1|8886.7|263
1607906400000|2020-12-14 00:40:00|8891.4|8889|8892.2|8889.8|8892.4|8890.1|8891.1|8888.7|135
1607906700000|2020-12-14 00:45:00|8892.1|8889.7|8890.2|8887.8|8892.3|8889.9|8890|8887.6|90
1607907000000|2020-12-14 00:50:00|8890.1|8887.7|8894.7|8892.3|8894.8|8892.5|8889.3|8887.2|371
1607907300000|2020-12-14 00:55:00|8894.6|8892.2|8894|8891.6|8897|8895|8894|8891.6|398
1607907600000|2020-12-14 01:00:00|8894.3|8891.9|8895.3|8892.9|8895.4|8893.5|8892.6|8890.2|233
1607907900000|2020-12-14 01:05:00|8895.4|8893|8895.7|8893.3|8895.8|8893.4|8894.2|8892.3|195
1607908200000|2020-12-14 01:10:00|8895.6|8893.2|8895.4|8893|8895.7|8893.7|8894.1|8891.7|202
1607908500000|2020-12-14 01:15:00|8895.3|8892.9|8894.5|8893|8895.4|8893.3|8894|8892|179
1607908800000|2020-12-14 01:20:00|8894.6|8893.1|8895.5|8893.1|8895.5|8893.5|8894.2|8892.2|157
1607909100000|2020-12-14 01:25:00|8895.4|8893|8895.1|8892.7|8895.5|8893.7|8894.6|8892.3|152
1607909400000|2020-12-14 01:30:00|8895|8892.6|8893.7|8891.3|8895.2|8893.3|8893.5|8891.1|195
1607909700000|2020-12-14 01:35:00|8893.6|8891.2|8894|8891.6|8894.3|8891.9|8893.5|8891.1|169
1607910000000|2020-12-14 01:40:00|8894.1|8891.7|8894.5|8892.1|8895|8892.9|8893.6|8891.4|128
1607910300000|2020-12-14 01:45:00|8894.4|8892|8893.6|8891.2|8894.9|8893.4|8893.4|8891|133
1607910600000|2020-12-14 01:50:00|8893.7|8891.3|8893.8|8891.4|8894.1|8892.3|8892.1|8889.7|183
1607910900000|2020-12-14 01:55:00|8893.7|8891.3|8893.3|8891.8|8894|8892.1|8892.9|8890.7|171
1607911200000|2020-12-14 02:00:00|8893.2|8891.7|8892.2|8889.8|8894|8891.9|8891.8|8889.6|104
1607911500000|2020-12-14 02:05:00|8892.3|8889.9|8890.6|8888.2|8892.3|8890|8889.9|8887.6|185
1607911800000|2020-12-14 02:10:00|8890.7|8888.3|8890.1|8887.7|8890.9|8888.5|8888.2|8885.8|231
1607912100000|2020-12-14 02:15:00|8890.5|8888.6|8888.5|8886.1|8890.7|8888.6|8887.6|8885.8|210
1607912400000|2020-12-14 02:20:00|8888.4|8886|8888.4|8886|8889.1|8886.7|8888|8885.6|113
1607912700000|2020-12-14 02:25:00|8888.5|8886.1|8887.6|8885.2|8888.5|8886.1|8886.5|8884.3|135
1607913000000|2020-12-14 02:30:00|8887.7|8885.3|8888.3|8885.9|8888.3|8886|8887.1|8885|83
1607913300000|2020-12-14 02:35:00|8888.2|8885.8|8889.9|8887.5|8890|8887.9|8887.6|8885.7|100
1607913600000|2020-12-14 02:40:00|8889.8|8887.4|8889.8|8887.4|8889.9|8887.8|8888.5|8886.5|102
1607913900000|2020-12-14 02:45:00|8889.9|8887.5|8889.2|8886.8|8889.9|8887.8|8888.7|8886.6|133
1607914200000|2020-12-14 02:50:00|8888.6|8887.1|8889.8|8887.4|8889.9|8887.7|8888.4|8886.6|78
1607914500000|2020-12-14 02:55:00|8889.3|8887.8|8890.2|8887.8|8890.3|8887.9|8888.6|8886.8|116
1607914800000|2020-12-14 03:00:00|8889.7|8888.2|8889.9|8888.4|8891|8889.1|8889.3|8887.2|172
1607915100000|2020-12-14 03:05:00|8889.8|8888.3|8890.6|8888.2|8891.5|8889.1|8889.8|8887.8|160
1607915400000|2020-12-14 03:10:00|8890.7|8888.3|8890.6|8888.2|8891|8889|8889.6|8887.7|124
1607915700000|2020-12-14 03:15:00|8890.5|8888.1|8889.7|8887.3|8891.4|8889.4|8889.4|8887.3|114
1607916000000|2020-12-14 03:20:00|8889.8|8887.4|8890.5|8888.1|8890.9|8888.9|8889.6|8887.2|134
1607916300000|2020-12-14 03:25:00|8890.6|8888.2|8889.7|8887.3|8890.6|8888.5|8889.3|8887.3|156
1607916600000|2020-12-14 03:30:00|8889.9|8887.5|8889.8|8887.4|8890.1|8888.1|8889.2|8887.2|67
1607916900000|2020-12-14 03:35:00|8889.7|8887.3|8890.6|8888.2|8891|8888.6|8889.4|8887.2|101
1607917200000|2020-12-14 03:40:00|8890.4|8888|8890|8887.6|8890.9|8889|8890|8887.6|97
1607917500000|2020-12-14 03:45:00|8890.1|8887.7|8890.6|8888.2|8890.7|8888.3|8890|8887.6|92
1607917800000|2020-12-14 03:50:00|8890.7|8888.3|8890.6|8888.2|8890.7|8888.7|8889.7|8887.7|80
1607918100000|2020-12-14 03:55:00|8890.4|8888|8890.6|8888.2|8890.8|8888.8|8890|8887.8|100
1607918400000|2020-12-14 04:00:00|8890.5|8888.1|8891.2|8888.8|8891.3|8889.2|8890.3|8887.9|95
1607918700000|2020-12-14 04:05:00|8891.3|8888.9|8891.4|8889|8891.4|8889|8891|8888.6|58
1607919000000|2020-12-14 04:10:00|8891.3|8888.9|8891.4|8889|8891.8|8889.5|8891|8888.8|116
1607919300000|2020-12-14 04:15:00|8891.5|8889.1|8891.8|8889.4|8892|8889.9|8891.2|8888.9|55
1607919600000|2020-12-14 04:20:00|8891.9|8889.5|8891.6|8889.2|8891.9|8889.7|8891|8889.1|66
1607919900000|2020-12-14 04:25:00|8891.5|8889.1|8892.4|8890|8892.4|8890.4|8890.8|8888.8|87
1607920200000|2020-12-14 04:30:00|8892.1|8889.7|8892.3|8889.9|8893|8891|8891.7|8889.7|94
1607920500000|2020-12-14 04:35:00|8892.4|8890|8892.3|8889.9|8892.5|8890.4|8891.8|8889.8|73
1607920800000|2020-12-14 04:40:00|8892.4|8890|8892.3|8889.9|8892.9|8890.5|8891.5|8889.4|114
1607921100000|2020-12-14 04:45:00|8892.4|8890|8893|8890.6|8893.3|8891.4|8892.3|8889.9|132
1607921400000|2020-12-14 04:50:00|8892.9|8890.5|8892.3|8889.9|8893|8890.6|8892.1|8889.7|73
1607921700000|2020-12-14 04:55:00|8892.4|8890|8892.1|8889.7|8892.6|8890.2|8891.9|8889.5|86
1607922000000|2020-12-14 05:00:00|8892.2|8889.8|8892|8890.5|8893|8890.8|8891.9|8889.6|97
1607922300000|2020-12-14 05:05:00|8891.8|8890.3|8892.6|8890.2|8893.1|8891.1|8891.8|8889.8|146
1607922600000|2020-12-14 05:10:00|8892.7|8890.3|8892.2|8889.8|8893.2|8891.3|8891.8|8889.8|150
1607922900000|2020-12-14 05:15:00|8892.3|8889.9|8892.9|8890.5|8893.1|8890.9|8892.2|8889.8|133
1607923200000|2020-12-14 05:20:00|8893|8890.6|8892.1|8890.6|8893.7|8891.6|8891.7|8889.9|100
1607923500000|2020-12-14 05:25:00|8892.2|8890.7|8892.6|8890.2|8892.8|8890.7|8891.8|8889.8|95
1607923800000|2020-12-14 05:30:00|8892.7|8890.3|8892|8890.5|8893.1|8891.1|8891.7|8889.8|129
1607924100000|2020-12-14 05:35:00|8891.9|8890.4|8889.5|8888|8892|8890.5|8889.5|8887.5|172
1607924400000|2020-12-14 05:40:00|8889.4|8887.9|8889.8|8888.3|8890.6|8888.6|8888.7|8886.7|129
1607924700000|2020-12-14 05:45:00|8889.7|8888.2|8889.1|8887.6|8890.2|8888.2|8888.7|8887.2|95
1607925000000|2020-12-14 05:50:00|8889.2|8887.7|8888.3|8886.8|8889.3|8887.7|8888.2|8886.3|152
1607925300000|2020-12-14 05:55:00|8888.4|8886.9|8888.7|8887.2|8890.4|8888|8887.1|8885.2|157
1607925600000|2020-12-14 06:00:00|8889.2|8886.8|8887.2|8884.8|8889.2|8886.9|8886.5|8884.7|196
1607925900000|2020-12-14 06:05:00|8887|8884.6|8887.3|8885.8|8888|8886|8887|8884.6|190
1607926200000|2020-12-14 06:10:00|8887.2|8885.7|8888.8|8887.3|8889.4|8887.6|8887|8885.1|146
1607926500000|2020-12-14 06:15:00|8888.7|8887.2|8888.2|8885.8|8889.3|8887.2|8888|8885.8|141
1607926800000|2020-12-14 06:20:00|8888.3|8885.9|8888.1|8885.7|8888.4|8886.4|8887.1|8885.1|130
1607927100000|2020-12-14 06:25:00|8888|8885.6|8887.8|8885.4|8888.6|8886.5|8887.1|8885|183
1607927400000|2020-12-14 06:30:00|8887.2|8885.7|8887.3|8884.9|8888|8885.8|8886.4|8884.4|101
1607927700000|2020-12-14 06:35:00|8887.2|8884.8|8887.6|8885.2|8887.7|8885.9|8886.8|8884.7|136
1607928000000|2020-12-14 06:40:00|8887.5|8885.1|8887.2|8885.7|8887.8|8885.8|8886.8|8885|94
1607928300000|2020-12-14 06:45:00|8887.1|8885.6|8886.7|8884.3|8888.4|8886|8886.2|8884.3|118
1607928600000|2020-12-14 06:50:00|8886.8|8884.4|8886.7|8884.3|8887.7|8885.6|8886.2|8884.3|91
1607928900000|2020-12-14 06:55:00|8886.8|8884.4|8886.7|8884.3|8887.6|8885.7|8884.8|8882.8|208
1607929200000|2020-12-14 07:00:00|8886.6|8884.2|8888.5|8886.1|8888.7|8886.8|8885.7|8883.6|302
1607929500000|2020-12-14 07:05:00|8888.4|8886|8888.2|8885.8|8889.2|8886.8|8887.8|8885.8|116
1607929800000|2020-12-14 07:10:00|8888.4|8886|8888.4|8886.9|8889.7|8887.6|8887.8|8885.8|161
1607930100000|2020-12-14 07:15:00|8888.3|8886.8|8887|8884.6|8888.6|8887|8885.3|8883.4|245
1607930400000|2020-12-14 07:20:00|8887.1|8884.7|8886.1|8884.6|8887.1|8885.2|8885.4|8883.5|233
1607930700000|2020-12-14 07:25:00|8886.2|8884.7|8885.8|8883.4|8887.5|8885.4|8884.2|8882|294
1607931000000|2020-12-14 07:30:00|8885.9|8883.5|8882.8|8880.4|8885.9|8883.9|8882.3|8880.3|345
1607931300000|2020-12-14 07:35:00|8882.9|8880.5|8880.3|8877.9|8882.9|8881.1|8879.4|8877|355
1607931600000|2020-12-14 07:40:00|8880.2|8877.8|8878.6|8876.2|8880.3|8877.9|8877.7|8875.3|287
1607931900000|2020-12-14 07:45:00|8878.7|8876.3|8877.6|8875.2|8878.9|8876.5|8876.8|8874.4|214
1607932200000|2020-12-14 07:50:00|8877.5|8875.1|8877|8874.6|8878.4|8876.1|8876.7|8874.5|328
1607932500000|2020-12-14 07:55:00|8876.9|8874.5|8874.1|8871.7|8877.1|8875.6|8872.6|8870.8|421
1607932800000|2020-12-14 08:00:00|8874|8871.6|8877|8875.5|8877|8875.5|8872.2|8870.2|494
1607933100000|2020-12-14 08:05:00|8876.9|8875.4|8880|8878.5|8883.1|8881.1|8876.8|8875.2|566
1607933400000|2020-12-14 08:10:00|8879.9|8878.4|8875.9|8874.4|8881.4|8879.6|8875.7|8873.7|481
1607933700000|2020-12-14 08:15:00|8876|8874.5|8878.3|8876.8|8879.6|8877.9|8875.8|8873.4|423
1607934000000|2020-12-14 08:20:00|8878.4|8876.9|8877.3|8874.9|8879.2|8877.5|8876.4|8874.5|311
1607934300000|2020-12-14 08:25:00|8877.2|8874.8|8875.2|8873.7|8878.6|8877|8875.2|8873.3|276
1607934600000|2020-12-14 08:30:00|8875.3|8873.8|8875.4|8873|8875.7|8874|8872.9|8870.8|251
1607934900000|2020-12-14 08:35:00|8875.3|8872.9|8873.4|8871.9|8876.3|8874.7|8873.4|8871.6|290
1607935200000|2020-12-14 08:40:00|8873.9|8871.5|8874.4|8872.9|8875.3|8873.7|8872.7|8870.8|350
1607935500000|2020-12-14 08:45:00|8874.5|8873|8874.4|8872.9|8875.4|8873.6|8872.7|8870.8|243
1607935800000|2020-12-14 08:50:00|8874.3|8872.8|8875.7|8873.3|8876|8874|8873.3|8871.3|288
1607936100000|2020-12-14 08:55:00|8874.8|8873.2|8874.3|8872.8|8876.6|8874.2|8873|8871.1|306
1607936400000|2020-12-14 09:00:00|8874.8|8872.4|8873.5|8872|8874.8|8872.8|8872.3|8870.4|321
1607936700000|2020-12-14 09:05:00|8873.6|8872.1|8875.1|8873.6|8875.4|8873.7|8872.9|8871|261
1607937000000|2020-12-14 09:10:00|8875|8873.5|8872.7|8871.2|8876.4|8874.6|8872.6|8870.9|300
1607937300000|2020-12-14 09:15:00|8872.6|8871.1|8867.6|8865.2|8873.2|8871.3|8866.7|8864.6|283
1607937600000|2020-12-14 09:20:00|8867.1|8865.6|8860.7|8858.3|8867.4|8865.6|8860.2|8858.2|445
1607937900000|2020-12-14 09:25:00|8860.8|8858.4|8859.8|8858.3|8862|8859.7|8859.5|8857.4|362
1607938200000|2020-12-14 09:30:00|8859.7|8858.2|8859.9|8857.5|8861|8858.6|8857.6|8855.6|348
1607938500000|2020-12-14 09:35:00|8859.8|8857.4|8859.1|8856.7|8860.6|8859|8857.6|8855.2|425
1607938800000|2020-12-14 09:40:00|8859|8856.6|8859.8|8857.4|8860.7|8858.7|8857.8|8855.9|479
1607939100000|2020-12-14 09:45:00|8859.2|8857.7|8861.7|8859.3|8861.7|8859.6|8858|8856.3|389
1607939400000|2020-12-14 09:50:00|8861.6|8859.2|8860.3|8857.9|8862.4|8860.4|8859.4|8857.5|323
1607939700000|2020-12-14 09:55:00|8860.2|8857.8|8856.6|8854.2|8860.2|8857.8|8855.1|8853.1|331
1607940000000|2020-12-14 10:00:00|8856.7|8854.3|8857|8855.5|8858.9|8857.2|8856.2|8854.3|399
1607940300000|2020-12-14 10:05:00|8857.1|8855.6|8856.9|8854.5|8858.2|8856.2|8855|8852.9|368
1607940600000|2020-12-14 10:10:00|8857.1|8854.7|8855.4|8853|8859.2|8857.4|8855|8852.9|397
1607940900000|2020-12-14 10:15:00|8855.3|8852.9|8859|8856.6|8859.7|8858.2|8855.3|8852.9|379
1607941200000|2020-12-14 10:20:00|8859.1|8856.7|8858.6|8857.1|8860|8858.1|8857.4|8855.1|287
1607941500000|2020-12-14 10:25:00|8858.5|8857|8861.2|8858.8|8861.7|8859.6|8857.3|8855.5|296
1607941800000|2020-12-14 10:30:00|8861.1|8858.7|8863.5|8862|8864.1|8862.2|8859.8|8857.7|412
1607942100000|2020-12-14 10:35:00|8863.3|8861.8|8861|8858.6|8863.5|8862|8860.3|8858.3|419
1607942400000|2020-12-14 10:40:00|8861.1|8858.7|8866.4|8864|8866.5|8864.6|8861.1|8858.7|449
1607942700000|2020-12-14 10:45:00|8866.5|8864.1|8866.7|8865.2|8868.1|8866|8866|8864|297
1607943000000|2020-12-14 10:50:00|8866.8|8865.3|8864.8|8862.4|8868.5|8866.7|8864.4|8862.2|337
1607943300000|2020-12-14 10:55:00|8864.6|8862.2|8866.1|8863.7|8867.1|8865.2|8863.5|8861.4|313
1607943600000|2020-12-14 11:00:00|8866|8863.6|8859.5|8857.1|8866.2|8864.1|8858.5|8856.7|493
1607943900000|2020-12-14 11:05:00|8859.6|8857.2|8861.6|8859.2|8863.2|8860.8|8858.5|8856.6|302
1607944200000|2020-12-14 11:10:00|8861.5|8859.1|8861.9|8859.5|8862.5|8860.4|8861.5|8859.1|177
1607944500000|2020-12-14 11:15:00|8862|8859.6|8859.8|8857.4|8862.4|8860|8859.7|8857.3|233
1607944800000|2020-12-14 11:20:00|8859.7|8857.3|8857.2|8854.8|8859.9|8857.5|8855.7|8853.5|354
1607945100000|2020-12-14 11:25:00|8857.3|8854.9|8858.1|8855.7|8858.5|8856.7|8854.8|8852.8|343
1607945400000|2020-12-14 11:30:00|8858.2|8855.8|8863.1|8860.7|8865.4|8863|8857.5|8855.7|404
1607945700000|2020-12-14 11:35:00|8863.2|8860.8|8860.2|8858.7|8863.7|8861.4|8859.9|8858.1|313
1607946000000|2020-12-14 11:40:00|8860.1|8858.6|8861.7|8860.2|8862.4|8860.5|8858.8|8857.1|353
1607946300000|2020-12-14 11:45:00|8862.1|8859.7|8859.2|8856.8|8862.2|8860.3|8858.7|8856.8|295
1607946600000|2020-12-14 11:50:00|8859.5|8857.1|8860.4|8858.9|8861.2|8859.3|8858.3|8856.6|288
1607946900000|2020-12-14 11:55:00|8860.6|8859.1|8857.8|8856.3|8863|8860.6|8856.9|8854.8|537
1607947200000|2020-12-14 12:00:00|8857.9|8856.4|8857.6|8856.1|8858.3|8856.4|8853.2|8851.1|483
1607947500000|2020-12-14 12:05:00|8857.7|8856.2|8857.5|8856|8859.4|8857.7|8856.3|8854.8|368
1607947800000|2020-12-14 12:10:00|8857.6|8856.1|8857.4|8855|8859|8857|8856.8|8854.9|234
1607948100000|2020-12-14 12:15:00|8857.3|8854.9|8857.5|8856|8858.1|8856.3|8855.7|8853.5|226
1607948400000|2020-12-14 12:20:00|8857.4|8855.9|8859.2|8857.7|8860|8858|8855.9|8854|286
1607948700000|2020-12-14 12:25:00|8858.9|8857.4|8857.9|8856.4|8859.4|8857.6|8856.9|8855.4|212
1607949000000|2020-12-14 12:30:00|8857.8|8856.3|8858.3|8856.8|8859.3|8857.8|8857.3|8855.6|165
1607949300000|2020-12-14 12:35:00|8858.6|8856.2|8851.9|8849.5|8858.8|8856.8|8851.3|8849.4|518
1607949600000|2020-12-14 12:40:00|8852|8849.6|8853|8851.5|8854.1|8852.2|8850.9|8849.3|328
1607949900000|2020-12-14 12:45:00|8853.1|8851.6|8857.4|8855.9|8858|8856.1|8853.1|8851.1|331
1607950200000|2020-12-14 12:50:00|8857.1|8855.6|8859.9|8858.4|8860.8|8859|8856.9|8854.9|371
1607950500000|2020-12-14 12:55:00|8860|8858.5|8862.5|8861|8863.4|8861.8|8859.9|8857.8|376
1607950800000|2020-12-14 13:00:00|8862.3|8860.8|8859|8857.5|8863.1|8861.2|8857.8|8855.7|434
1607951100000|2020-12-14 13:05:00|8859.3|8857.8|8861.7|8860.2|8863.3|8861.2|8858.4|8856.5|263
1607951400000|2020-12-14 13:10:00|8861.6|8860.1|8861.5|8860|8864.4|8862.6|8861.5|8859.5|358
1607951700000|2020-12-14 13:15:00|8861.4|8859.9|8860.5|8858.1|8862.3|8860.5|8859.2|8857.2|392
1607952000000|2020-12-14 13:20:00|8860.6|8858.2|8861.7|8860.2|8863.1|8861.2|8859.9|8857.9|384
1607952300000|2020-12-14 13:25:00|8861.8|8860.3|8863|8861.5|8864.6|8862.7|8861.5|8859.6|278
1607952600000|2020-12-14 13:30:00|8863.1|8861.6|8860.4|8858.9|8864.3|8862.4|8860.3|8858.3|209
1607952900000|2020-12-14 13:35:00|8860.1|8858.6|8863.5|8862|8864.3|8862.1|8859.5|8857.6|247
1607953200000|2020-12-14 13:40:00|8863.4|8861.9|8864.5|8862.1|8865.3|8863.3|8861.7|8859.7|314
1607953500000|2020-12-14 13:45:00|8864.4|8862|8861.7|8860.2|8864.6|8863.1|8857.5|8855.5|399
1607953800000|2020-12-14 13:50:00|8861.6|8860.1|8857.9|8856.4|8861.7|8860.2|8857.6|8855.8|372
1607954100000|2020-12-14 13:55:00|8857.8|8856.3|8856.3|8854.8|8859|8857.1|8852|8850|538
1607954400000|2020-12-14 14:00:00|8856.4|8854.9|8856.8|8855.3|8859.8|8857.8|8856.1|8854.2|664
1607954700000|2020-12-14 14:05:00|8856.9|8855.4|8860.6|8859.1|8861.2|8859.4|8856.1|8854.2|412
1607955000000|2020-12-14 14:10:00|8860.5|8859|8860|8858.5|8861.2|8859.3|8857.7|8855.8|368
1607955300000|2020-12-14 14:15:00|8859.9|8858.4|8862.6|8861.1|8864|8862|8859.1|8857.6|468
1607955600000|2020-12-14 14:20:00|8862.9|8861.4|8863.2|8861.7|8864.1|8862.1|8861.9|8860.3|420
1607955900000|2020-12-14 14:25:00|8863.1|8861.6|8863.7|8862.2|8865.3|8863.8|8861.1|8859.6|432
1607956200000|2020-12-14 14:30:00|8863.6|8862.1|8857.4|8855.9|8865.1|8863.6|8856|8854.5|571
1607956500000|2020-12-14 14:35:00|8857.2|8855.7|8857.2|8855.7|8861.4|8859.9|8856.2|8854.3|501
1607956800000|2020-12-14 14:40:00|8857.3|8855.8|8861.6|8860.1|8862.3|8860.8|8857.1|8855.6|551
1607957100000|2020-12-14 14:45:00|8861.7|8860.2|8863.9|8862.4|8865.8|8864.1|8861.7|8860.2|517
1607957400000|2020-12-14 14:50:00|8864|8862.5|8863.1|8861.6|8865.7|8863.8|8862.2|8860.6|470
1607957700000|2020-12-14 14:55:00|8863|8861.5|8859|8857.5|8863.8|8862.3|8857.6|8856.1|526
1607958000000|2020-12-14 15:00:00|8859.1|8857.6|8859.9|8858.4|8861.7|8859.8|8857.7|8856.2|545
1607958300000|2020-12-14 15:05:00|8860|8858.5|8868.3|8866.8|8869.4|8867.2|8859.4|8857.4|661
1607958600000|2020-12-14 15:10:00|8868.2|8866.7|8875.8|8874.3|8877.7|8875.7|8867.5|8865.6|738
1607958900000|2020-12-14 15:15:00|8876|8874.5|8879.2|8876.8|8880.9|8878.5|8875.9|8874.1|810
1607959200000|2020-12-14 15:20:00|8879.1|8876.7|8879.2|8877.7|8880.8|8879|8877.2|8875.3|732
1607959500000|2020-12-14 15:25:00|8879.1|8877.6|8879.3|8877.8|8884.7|8882.3|8879.1|8877.2|677
1607959800000|2020-12-14 15:30:00|8879.4|8877.9|8883.5|8881.1|8884.8|8883.1|8879.2|8877.7|475
1607960100000|2020-12-14 15:35:00|8883.6|8882|8879.1|8876.7|8884.5|8883|8876.6|8874.9|603
1607960400000|2020-12-14 15:40:00|8878.6|8877.1|8880.4|8878.9|8882.8|8880.8|8878.6|8876.8|497
1607960700000|2020-12-14 15:45:00|8880.3|8878.8|8883.7|8882.2|8884.6|8882.7|8879.4|8877.3|513
1607961000000|2020-12-14 15:50:00|8883.6|8882.1|8882.4|8880.9|8885.3|8883.4|8879.2|8877.3|566
1607961300000|2020-12-14 15:55:00|8882.5|8881|8887.2|8885.7|8889.7|8887.7|8882.3|8880.3|729
1607961600000|2020-12-14 16:00:00|8887.3|8885.8|8883.7|8882.2|8888.1|8886.4|8882.5|8880.5|503
1607961900000|2020-12-14 16:05:00|8883.8|8882.3|8883.5|8882|8885.3|8883.4|8883.2|8881.3|322
1607962200000|2020-12-14 16:10:00|8883.4|8881.9|8880|8878.5|8883.7|8882.2|8879.3|8877.4|330
1607962500000|2020-12-14 16:15:00|8880.1|8878.6|8878.7|8877.2|8882|8879.7|8878.3|8876.6|237
1607962800000|2020-12-14 16:20:00|8879|8877.5|8876.9|8875.4|8880.2|8878.3|8876.6|8875|162
1607963100000|2020-12-14 16:25:00|8877|8875.5|8877.2|8875.7|8877.8|8876.1|8876.2|8874.3|293
1607963400000|2020-12-14 16:30:00|8877.1|8875.6|8873.2|8871.7|8878|8875.8|8872.7|8871|386
1607963700000|2020-12-14 16:35:00|8873.1|8871.6|8873.2|8871.7|8874.5|8872.7|8871.5|8869.8|318
1607964000000|2020-12-14 16:40:00|8873.1|8871.6|8871|8869.5|8873.6|8871.9|8870|8868.3|349
1607964300000|2020-12-14 16:45:00|8870.7|8869.2|8870.8|8869.3|8872|8870|8869.9|8868.4|202
1607964600000|2020-12-14 16:50:00|8870.9|8869.4|8870|8868.5|8871.2|8869.4|8869.5|8867.9|215
1607964900000|2020-12-14 16:55:00|8870.1|8868.6|8873.7|8872.2|8873.8|8872.3|8870|8868.2|198
1607965200000|2020-12-14 17:00:00|8873.5|8872|8871.5|8870|8875.4|8873.9|8871.2|8869.7|264
1607965500000|2020-12-14 17:05:00|8871.6|8870.1|8869.7|8868.2|8872.7|8871.2|8869.7|8868.2|237
1607965800000|2020-12-14 17:10:00|8869.6|8868.1|8867.1|8865.6|8869.9|8868.4|8866.1|8864.2|296
1607966100000|2020-12-14 17:15:00|8867.2|8865.7|8867.3|8865.8|8868|8866.1|8866|8864.1|348
1607966400000|2020-12-14 17:20:00|8867.2|8865.7|8865.4|8863.9|8867.5|8866|8865|8863.4|296
1607966700000|2020-12-14 17:25:00|8865.3|8863.8|8861.5|8859.1|8867.7|8865.8|8861|8858.9|280
1607967000000|2020-12-14 17:30:00|8861|8859.5|8861.5|8859.1|8862.6|8860.9|8860.3|8858.4|287
1607967300000|2020-12-14 17:35:00|8861.4|8859|8861.3|8859.8|8861.5|8859.9|8858.4|8856.5|277
1607967600000|2020-12-14 17:40:00|8861.2|8859.7|8862|8860.5|8862.8|8861.3|8860.5|8859|235
1607967900000|2020-12-14 17:45:00|8861.9|8860.4|8861.9|8860.4|8862.2|8860.7|8860.8|8859.1|161
1607968200000|2020-12-14 17:50:00|8861.8|8860.3|8860.7|8859.2|8861.9|8860.4|8860.3|8858.7|230
1607968500000|2020-12-14 17:55:00|8860.6|8859.1|8861.7|8860.2|8862.9|8861.4|8860.5|8858.6|267
1607968800000|2020-12-14 18:00:00|8861.6|8860.1|8862|8860.5|8863.1|8861.3|8861.3|8859.3|233
1607969100000|2020-12-14 18:05:00|8862.1|8860.6|8863.5|8862|8865.2|8863.3|8862|8860.5|276
1607969400000|2020-12-14 18:10:00|8863.6|8862.1|8863.6|8862.1|8863.8|8862.1|8861.9|8860.4|313
1607969700000|2020-12-14 18:15:00|8863.5|8862|8863.7|8862.2|8864.8|8863|8863|8861.5|249
1607970000000|2020-12-14 18:20:00|8863.8|8862.3|8865.2|8863.7|8865.4|8863.9|8863.6|8862.1|164
1607970300000|2020-12-14 18:25:00|8865.1|8863.6|8864.5|8863|8865.9|8864.4|8864.3|8862.4|165
1607970600000|2020-12-14 18:30:00|8864.6|8863.1|8867|8865.5|8867.9|8866.4|8864.5|8863|239
1607970900000|2020-12-14 18:35:00|8867.1|8865.6|8868.4|8866.9|8868.8|8867.2|8866.9|8865.4|172
1607971200000|2020-12-14 18:40:00|8868.5|8867|8867.9|8866.4|8868.5|8867|8866|8864.3|155
1607971500000|2020-12-14 18:45:00|8868|8866.5|8869.1|8867.6|8869.4|8867.9|8867.4|8865.7|172
1607971800000|2020-12-14 18:50:00|8869|8867.5|8869.9|8868.4|8870.5|8869|8868.3|8866.6|188
1607972100000|2020-12-14 18:55:00|8870.3|8867.9|8867.2|8864.8|8870.3|8868.4|8866.6|8864.7|186
1607972400000|2020-12-14 19:00:00|8867.1|8864.7|8866.6|8865.1|8867.6|8866.1|8865.7|8864.2|213
1607972700000|2020-12-14 19:05:00|8866.7|8865.2|8868.4|8866.9|8868.4|8866.9|8865.9|8864.4|142
1607973000000|2020-12-14 19:10:00|8868.3|8866.8|8868.5|8867|8868.9|8867.3|8867.5|8866|163
1607973300000|2020-12-14 19:15:00|8868.4|8866.9|8868.7|8867.2|8869|8867.5|8868.1|8866.6|198
1607973600000|2020-12-14 19:20:00|8868.6|8867.1|8867.5|8866|8868.6|8867.1|8867.2|8865.7|157
1607973900000|2020-12-14 19:25:00|8867.6|8866.1|8867.2|8865.7|8868.2|8866.7|8866.4|8864.7|136
1607974200000|2020-12-14 19:30:00|8867.3|8865.8|8869.2|8867.7|8870.2|8868.4|8867.1|8865.2|210
1607974500000|2020-12-14 19:35:00|8869.3|8867.8|8869.2|8867.7|8870.3|8868.4|8868.7|8867.1|132
1607974800000|2020-12-14 19:40:00|8869.1|8867.6|8869.1|8867.6|8869.6|8868.1|8868.4|8866.4|138
1607975100000|2020-12-14 19:45:00|8869|8867.5|8870.3|8868.8|8870.8|8869.1|8868.7|8866.8|188
1607975400000|2020-12-14 19:50:00|8870.4|8868.9|8871.5|8870|8871.8|8870.3|8869.8|8867.9|174
1607975700000|2020-12-14 19:55:00|8871.6|8870.1|8871.7|8870.2|8872.5|8871|8869.6|8867.8|368
1607976000000|2020-12-14 20:00:00|8871.8|8870.3|8868.7|8867.2|8871.8|8870.3|8867.3|8865.8|323
1607976300000|2020-12-14 20:05:00|8868.6|8867.1|8869.7|8868.2|8870.1|8868.3|8868.2|8866.2|148
1607976600000|2020-12-14 20:10:00|8869.6|8868.1|8869.7|8868.2|8870.2|8868.3|8869.6|8867.6|94
1607976900000|2020-12-14 20:15:00|8869.6|8868.1|8869.2|8866.8|8870.2|8868.2|8868.3|8866.4|103
1607977200000|2020-12-14 20:20:00|8869.3|8866.9|8868.1|8866.6|8869.4|8867.5|8867.8|8865.9|131
1607977500000|2020-12-14 20:25:00|8868|8866.5|8868.2|8866.7|8869.1|8867.2|8866.5|8865|195
1607977800000|2020-12-14 20:30:00|8868.6|8867.1|8869.8|8868.3|8870.2|8868.3|8868.2|8866.5|185
1607978100000|2020-12-14 20:35:00|8869.7|8868.2|8871.3|8869.8|8871.7|8870|8869.6|8867.7|148
1607978400000|2020-12-14 20:40:00|8871.4|8869.9|8871.8|8870.3|8872.8|8870.8|8871.1|8869.1|241
1607978700000|2020-12-14 20:45:00|8871.9|8870.4|8871|8869.5|8872.7|8871.2|8870.8|8869|156
1607979000000|2020-12-14 20:50:00|8871.1|8869.6|8870.3|8868.8|8871.7|8869.9|8870.1|8868.3|176
1607979300000|2020-12-14 20:55:00|8870.7|8868.3|8869.5|8868|8871.6|8869.7|8869.3|8867.5|248
1607979600000|2020-12-14 21:00:00|8869.6|8868.1|8868.5|8866.1|8869.6|8868.1|8866.6|8864.5|271
1607979900000|2020-12-14 21:05:00|8868.6|8866.2|8867.8|8865.4|8868.7|8866.7|8867.2|8865.2|114
1607980200000|2020-12-14 21:10:00|8867.7|8865.3|8869.3|8866.9|8869.6|8867.5|8867.7|8865.3|125
1607980500000|2020-12-14 21:15:00|8869.4|8867|8868.9|8867.4|8869.5|8867.5|8868.9|8866.9|64
1607980800000|2020-12-14 21:20:00|8869.1|8867.6|8869.4|8867|8870.3|8868.4|8868.9|8866.9|91
1607981100000|2020-12-14 21:25:00|8869.3|8866.9|8868.5|8866.1|8870.1|8867.7|8867.6|8865.3|127
1607981400000|2020-12-14 21:30:00|8868.4|8866|8868.5|8866.1|8868.7|8866.7|8868|8866|61
1607981700000|2020-12-14 21:35:00|8868.4|8866|8868.9|8866.5|8869.8|8868.1|8867.5|8865.1|144
1607982000000|2020-12-14 21:40:00|8869|8866.6|8869.2|8866.8|8869.3|8867.4|8868.3|8866.1|94
1607982300000|2020-12-14 21:45:00|8869.3|8866.9|8869.3|8866.9|8869.5|8867.1|8868.2|8865.9|87
1607982600000|2020-12-14 21:50:00|8869.6|8867.2|8869.5|8867.1|8869.9|8867.5|8869.3|8866.9|101
1607982900000|2020-12-14 21:55:00|8869.6|8867.2|8872|8867|8872.5|8869|8869.5|8865.5|347
1607983200000|2020-12-14 22:00:00|8870.4|8865.4|8869.4|8864.4|8870.4|8865.4|8868.6|8863.6|42
1607983500000|2020-12-14 22:05:00|8869.6|8864.6|8869|8864|8872.1|8867.1|8867.2|8862.2|90
1607983800000|2020-12-14 22:10:00|8868.7|8863.7|8868.9|8863.9|8870.7|8865.7|8868.4|8863.4|129
1607984100000|2020-12-14 22:15:00|8869|8864|8869.5|8864.5|8872.2|8867.2|8868.4|8863.4|138
1607984400000|2020-12-14 22:20:00|8869|8864|8870.1|8865.1|8870.7|8865.7|8868.7|8863.7|105
1607984700000|2020-12-14 22:25:00|8870|8865|8869.7|8864.7|8870.6|8865.6|8869.2|8864.2|114
1607985000000|2020-12-14 22:30:00|8869.9|8864.9|8870.3|8865.3|8870.7|8865.7|8869.2|8864.2|115
1607985300000|2020-12-14 22:35:00|8870.2|8865.2|8870.1|8865.1|8871.7|8866.7|8869.4|8864.4|128
1607985600000|2020-12-14 22:40:00|8870.3|8865.3|8870.2|8865.2|8872.1|8867.1|8870|8865|225
1607985900000|2020-12-14 22:45:00|8873|8868|8871.2|8866.2|8873|8868|8869.9|8864.9|193
1607986200000|2020-12-14 22:50:00|8871.1|8866.1|8872.6|8867.6|8873.1|8868.1|8870.2|8865.2|308
1607986500000|2020-12-14 22:55:00|8872.7|8867.7|8867.7|8862.7|8873.4|8868.4|8867.7|8862.7|429
1607986800000|2020-12-14 23:00:00|8868|8863|8869.5|8866.1|8870.7|8867.2|8868|8863|661
1607987100000|2020-12-14 23:05:00|8869.6|8866.5|8869.2|8866.3|8870.4|8866.8|8868.8|8865.2|483
1607987400000|2020-12-14 23:10:00|8868.8|8866.4|8869.4|8866.3|8869.6|8866.9|8868.7|8866.1|215
1607987700000|2020-12-14 23:15:00|8869.2|8866.8|8868.9|8866.5|8869.4|8867|8868.5|8866.1|93
1607988000000|2020-12-14 23:20:00|8869|8866.6|8868.4|8866|8869.1|8866.7|8868.1|8865.7|72
1607988300000|2020-12-14 23:25:00|8868.5|8866.1|8870.2|8867.8|8871.7|8869.3|8868.4|8866|150
1607988600000|2020-12-14 23:30:00|8870.3|8867.9|8868.9|8866.5|8870.5|8868.1|8868.6|8866.2|117
1607988900000|2020-12-14 23:35:00|8868.8|8866.4|8869.1|8866.7|8870.1|8867.7|8868.2|8865.8|127
1607989200000|2020-12-14 23:40:00|8869.4|8867|8869.4|8867|8870|8867.6|8868.9|8866.5|128
1607989500000|2020-12-14 23:45:00|8869.1|8866.7|8869.5|8867.1|8869.5|8867.1|8868.5|8866.1|73
1607989800000|2020-12-14 23:50:00|8869.4|8867|8869|8866.6|8869.9|8867.5|8868.7|8866.3|114
1607990100000|2020-12-14 23:55:00|8869.2|8866.8|8868.7|8866.3|8869.2|8866.8|8868.2|8865.8|74
1607990400000|2020-12-15 00:00:00|8868.6|8866.2|8868.3|8865.9|8869|8866.6|8868.1|8865.7|136
1607990700000|2020-12-15 00:05:00|8868.4|8866|8867.5|8865.1|8869.5|8867.1|8866.6|8864.2|175
1607991000000|2020-12-15 00:10:00|8867.4|8865|8867.8|8865.4|8868|8865.6|8866.6|8864.2|143
1607991300000|2020-12-15 00:15:00|8867.9|8865.5|8868.5|8866.1|8868.6|8866.2|8867.7|8865.3|89
1607991600000|2020-12-15 00:20:00|8868.6|8866.2|8867.8|8865.4|8868.9|8866.5|8867.7|8865.3|119
1607991900000|2020-12-15 00:25:00|8867.9|8865.5|8868.3|8865.9|8868.6|8866.2|8867.8|8865.4|92
1607992200000|2020-12-15 00:30:00|8868.2|8865.8|8867.5|8865.1|8868.5|8866.1|8867.2|8864.8|121
1607992500000|2020-12-15 00:35:00|8867.4|8865|8867.6|8865.2|8867.6|8865.9|8866.2|8864|145
1607992800000|2020-12-15 00:40:00|8867.5|8865.1|8867.5|8865.1|8870|8867.6|8867.3|8864.9|184
1607993100000|2020-12-15 00:45:00|8867.4|8865|8867.3|8864.9|8868|8866|8867.2|8864.8|112
1607993400000|2020-12-15 00:50:00|8867.2|8864.8|8865.8|8863.4|8868.2|8866.2|8865.4|8863|258
1607993700000|2020-12-15 00:55:00|8865.9|8863.5|8864.3|8861.9|8866.7|8864.6|8864.3|8861.9|227
1607994000000|2020-12-15 01:00:00|8864.4|8862|8863.5|8861.1|8864.7|8862.3|8862.7|8860.3|245
1607994300000|2020-12-15 01:05:00|8863.4|8861|8864.3|8861.9|8864.4|8862|8863|8860.6|148
1607994600000|2020-12-15 01:10:00|8864.2|8861.8|8865|8862.6|8865.2|8862.9|8863.4|8861|187
1607994900000|2020-12-15 01:15:00|8864.9|8862.5|8865.6|8863.2|8865.8|8863.7|8864.3|8861.9|165
1607995200000|2020-12-15 01:20:00|8865.7|8863.3|8865.3|8862.9|8865.9|8863.5|8865|8862.6|104
1607995500000|2020-12-15 01:25:00|8865.4|8863|8864.4|8862|8865.8|8863.4|8864.3|8861.9|124
1607995800000|2020-12-15 01:30:00|8864.3|8861.9|8865.7|8863.3|8866.2|8863.8|8864.2|8861.8|207
1607996100000|2020-12-15 01:35:00|8865.8|8863.4|8866.4|8864|8866.5|8864.4|8864.9|8862.5|140
1607996400000|2020-12-15 01:40:00|8866.3|8863.9|8864.4|8862|8867.3|8865|8864.2|8861.8|280
1607996700000|2020-12-15 01:45:00|8864.8|8862.4|8865.5|8863.1|8866.5|8864.1|8863.8|8861.4|280
1607997000000|2020-12-15 01:50:00|8865.6|8863.2|8865.2|8862.8|8866.2|8863.8|8864.7|8862.3|211
1607997300000|2020-12-15 01:55:00|8865.3|8862.9|8865.4|8863|8866.7|8864.3|8864.2|8861.9|246
1607997600000|2020-12-15 02:00:00|8865.5|8863.1|8865|8862.6|8866.3|8863.9|8864.7|8862.3|213
1607997900000|2020-12-15 02:05:00|8864.9|8862.5|8863.4|8861|8865|8862.6|8862.6|8860.2|180
1607998200000|2020-12-15 02:10:00|8863|8860.6|8864.1|8861.7|8864.3|8862.3|8862.5|8860.1|176
1607998500000|2020-12-15 02:15:00|8864.2|8861.8|8864.1|8862.6|8864.5|8862.6|8863.7|8861.3|108
1607998800000|2020-12-15 02:20:00|8864.5|8862.1|8864.8|8862.4|8865.3|8863.5|8864.3|8862|158
1607999100000|2020-12-15 02:25:00|8864.9|8862.5|8864.9|8863.4|8865.5|8863.5|8864.5|8862.4|132
1607999400000|2020-12-15 02:30:00|8865|8863.5|8865.1|8862.7|8865.4|8863.5|8863.9|8861.5|183
1607999700000|2020-12-15 02:35:00|8865|8862.6|8864.3|8861.9|8865.2|8862.9|8863.8|8861.9|164
1608000000000|2020-12-15 02:40:00|8864.4|8862|8863.2|8860.8|8864.7|8862.4|8862.5|8860.6|193
1608000300000|2020-12-15 02:45:00|8863.1|8860.7|8860|8857.6|8863.3|8861.2|8859.3|8857.3|190
1608000600000|2020-12-15 02:50:00|8859.8|8857.4|8860.2|8857.8|8860.9|8858.5|8858|8856.1|246
1608000900000|2020-12-15 02:55:00|8860.3|8857.9|8862|8860.5|8862.4|8860.5|8859.8|8857.8|181
1608001200000|2020-12-15 03:00:00|8862.5|8860.1|8863.1|8860.7|8863.7|8861.5|8862.2|8859.8|133
1608001500000|2020-12-15 03:05:00|8863|8860.6|8863.3|8861.8|8863.8|8862|8862.2|8860.2|121
1608001800000|2020-12-15 03:10:00|8863.4|8861.9|8864.3|8861.9|8864.4|8862.5|8863.3|8861.6|102
1608002100000|2020-12-15 03:15:00|8864.4|8862|8864.5|8863|8865.1|8863.1|8863.9|8861.7|125
1608002400000|2020-12-15 03:20:00|8864.6|8863.1|8866.7|8864.3|8867.3|8865.1|8864.6|8862.5|247
1608002700000|2020-12-15 03:25:00|8866.6|8864.2|8866.5|8864.1|8867.2|8864.9|8865.6|8863.7|147
1608003000000|2020-12-15 03:30:00|8866.6|8864.2|8864.6|8863.1|8867.1|8865|8864.4|8862.5|206
1608003300000|2020-12-15 03:35:00|8864.7|8863.2|8867.4|8865|8867.6|8865.2|8864.3|8862.5|172
1608003600000|2020-12-15 03:40:00|8867.3|8864.9|8867.6|8865.2|8867.9|8865.9|8866.3|8864.2|131
1608003900000|2020-12-15 03:45:00|8867.5|8865.1|8868.1|8866.6|8868.5|8866.6|8867.2|8864.8|163
1608004200000|2020-12-15 03:50:00|8868|8866.5|8867.6|8866.1|8868.6|8866.7|8867.6|8865.6|133
1608004500000|2020-12-15 03:55:00|8868|8865.6|8868.3|8865.9|8868.4|8866.2|8867.1|8865.4|101
1608004800000|2020-12-15 04:00:00|8868.4|8866|8867.9|8866.4|8869.3|8867.4|8867.9|8865.7|148
1608005100000|2020-12-15 04:05:00|8868|8866.5|8868.2|8866.7|8868.9|8866.8|8867.7|8865.9|110
1608005400000|2020-12-15 04:10:00|8868.3|8866.8|8867.8|8866.3|8868.9|8867.1|8867.7|8865.8|92
1608005700000|2020-12-15 04:15:00|8867.9|8866.4|8868.8|8867.3|8869.6|8867.7|8867.8|8866.1|104
1608006000000|2020-12-15 04:20:00|8868.7|8867.2|8869.3|8867.8|8869.9|8868|8868.3|8866.4|120
1608006300000|2020-12-15 04:25:00|8869.7|8867.3|8870.7|8868.3|8870.7|8868.3|8869.6|8867.2|90
1608006600000|2020-12-15 04:30:00|8870.6|8868.2|8869.9|8867.5|8870.7|8868.8|8869.7|8867.4|116
1608006900000|2020-12-15 04:35:00|8870|8867.6|8869.7|8868.2|8871.4|8869.4|8869.5|8867.4|149
1608007200000|2020-12-15 04:40:00|8869.8|8868.3|8870.4|8868|8870.6|8868.3|8869.6|8867.6|87
1608007500000|2020-12-15 04:45:00|8870.5|8868.1|8870.6|8868.2|8870.7|8868.6|8869.9|8867.8|76
1608007800000|2020-12-15 04:50:00|8870.7|8868.3|8870.3|8867.9|8870.8|8869|8869.8|8867.8|130
1608008100000|2020-12-15 04:55:00|8870.2|8867.8|8871.1|8868.7|8871.3|8869.3|8869.4|8867.2|188
1608008400000|2020-12-15 05:00:00|8870.9|8868.5|8870.2|8867.8|8871.1|8868.7|8869.2|8867.2|153
1608008700000|2020-12-15 05:05:00|8870.1|8867.7|8869.7|8867.3|8871|8868.8|8869.5|8867.1|145
1608009000000|2020-12-15 05:10:00|8869.6|8867.2|8869|8866.6|8869.8|8867.5|8868.6|8866.5|123
1608009300000|2020-12-15 05:15:00|8869.1|8866.7|8869.1|8866.7|8869.5|8867.5|8867.8|8865.8|178
1608009600000|2020-12-15 05:20:00|8869|8866.6|8870.3|8867.9|8870.7|8868.3|8869|8866.6|115
1608009900000|2020-12-15 05:25:00|8870.4|8868|8870.7|8868.3|8871.5|8869.1|8870.1|8867.9|157
1608010200000|2020-12-15 05:30:00|8870.8|8868.4|8868.9|8866.5|8870.8|8868.4|8868.3|8865.9|158
1608010500000|2020-12-15 05:35:00|8868.8|8866.4|8868.4|8866|8869.2|8867.1|8867.9|8865.6|147
1608010800000|2020-12-15 05:40:00|8868.3|8865.9|8868.9|8866.5|8869.1|8866.7|8867.8|8865.7|161
1608011100000|2020-12-15 05:45:00|8868.8|8866.4|8867.2|8864.8|8869.3|8867|8866.9|8864.7|154
1608011400000|2020-12-15 05:50:00|8867|8864.6|8867.6|8865.2|8867.7|8865.3|8866.3|8864.1|153
1608011700000|2020-12-15 05:55:00|8867.5|8865.1|8865.7|8863.3|8868.2|8865.8|8865.5|8863.1|277
1608012000000|2020-12-15 06:00:00|8865.6|8863.2|8867.5|8865.1|8867.5|8865.1|8865.6|8863.2|168
1608012300000|2020-12-15 06:05:00|8867.6|8865.2|8867.3|8864.9|8868.8|8866.9|8867.1|8864.7|126
1608012600000|2020-12-15 06:10:00|8867.5|8865.1|8868|8865.6|8868.7|8866.3|8867.3|8865|102
1608012900000|2020-12-15 06:15:00|8867.9|8865.5|8870.5|8868.1|8870.5|8868.1|8867.5|8865.5|138
1608013200000|2020-12-15 06:20:00|8870.4|8868|8872.2|8869.8|8872.3|8870.1|8870.2|8868|134
1608013500000|2020-12-15 06:25:00|8872.3|8869.9|8872.7|8870.3|8873|8870.7|8871.8|8869.6|149
1608013800000|2020-12-15 06:30:00|8872.9|8870.5|8872.2|8869.8|8872.9|8870.6|8871|8868.9|189
1608014100000|2020-12-15 06:35:00|8872.3|8869.9|8872.2|8869.8|8872.7|8870.4|8870.7|8868.8|156
1608014400000|2020-12-15 06:40:00|8872.3|8869.9|8873.6|8871.2|8874.1|8871.9|8872.1|8869.7|170
1608014700000|2020-12-15 06:45:00|8873.5|8871.1|8873.9|8871.5|8874.6|8872.4|8873.1|8871.1|197
1608015000000|2020-12-15 06:50:00|8873.8|8871.4|8872.3|8869.9|8874.1|8872|8871.4|8869.5|197
1608015300000|2020-12-15 06:55:00|8872.1|8869.7|8876.6|8874.2|8877|8874.6|8871.4|8869|317
1608015600000|2020-12-15 07:00:00|8877|8874.6|8875.2|8872.8|8877.3|8874.9|8874.2|8872.2|237
1608015900000|2020-12-15 07:05:00|8875.3|8872.9|8877.3|8875.8|8877.7|8875.9|8873.2|8871|420
1608016200000|2020-12-15 07:10:00|8877.2|8875.7|8879.1|8877.6|8879.9|8877.9|8876.9|8874.9|339
1608016500000|2020-12-15 07:15:00|8879|8877.5|8877.3|8875.8|8879.7|8877.9|8876.8|8874.9|316
1608016800000|2020-12-15 07:20:00|8877.2|8875.7|8879.2|8876.8|8879.2|8877.3|8876.6|8874.6|275
1608017100000|2020-12-15 07:25:00|8878.8|8877.3|8879.7|8877.3|8880.9|8878.9|8878|8876.1|301
1608017400000|2020-12-15 07:30:00|8879.8|8877.4|8881.8|8879.4|8882|8880|8878.7|8876.6|263
1608017700000|2020-12-15 07:35:00|8881.9|8879.5|8878.5|8876.1|8881.9|8879.8|8877|8874.6|241
1608018000000|2020-12-15 07:40:00|8878.1|8876.6|8873|8870.6|8878.9|8877.4|8869.5|8867.7|445
1608018300000|2020-12-15 07:45:00|8872.9|8870.5|8871.1|8868.7|8874.7|8872.7|8870.5|8868.5|278
1608018600000|2020-12-15 07:50:00|8871|8868.6|8870.1|8867.7|8872.7|8870.4|8869.6|8867.6|335
1608018900000|2020-12-15 07:55:00|8870.2|8867.8|8871.5|8870|8873.4|8871.5|8868.6|8866.5|535
1608019200000|2020-12-15 08:00:00|8872.1|8869.7|8865.8|8863.4|8874.6|8872.8|8865.2|8863.3|540
1608019500000|2020-12-15 08:05:00|8865.9|8863.5|8870.8|8868.4|8871.1|8868.9|8865.7|8863.5|557
1608019800000|2020-12-15 08:10:00|8870.2|8868.7|8868.7|8866.3|8870.2|8868.7|8866.4|8864.6|597
1608020100000|2020-12-15 08:15:00|8868.8|8866.4|8868.8|8867.3|8871.4|8869.3|8867.9|8865.8|438
1608020400000|2020-12-15 08:20:00|8868.7|8867.2|8868.6|8867.1|8870.7|8868.6|8867.5|8865.6|490
1608020700000|2020-12-15 08:25:00|8868.5|8867|8869.1|8867.6|8871.6|8869.5|8868.5|8866.6|526
1608021000000|2020-12-15 08:30:00|8869|8867.5|8867.8|8866.3|8869.9|8868.2|8867.5|8865.7|495
1608021300000|2020-12-15 08:35:00|8867.7|8866.2|8868.5|8867|8869.6|8867.3|8866.5|8864.6|379
1608021600000|2020-12-15 08:40:00|8868.4|8866.9|8868.3|8865.9|8872.9|8870.8|8867.3|8865.3|559
1608021900000|2020-12-15 08:45:00|8868.4|8866|8867.5|8866|8870.8|8868.8|8867.3|8865.3|476
1608022200000|2020-12-15 08:50:00|8867.4|8865.9|8867.5|8866|8869.6|8867.6|8866.6|8864.9|430
1608022500000|2020-12-15 08:55:00|8867.4|8865.9|8865.8|8864.3|8869.4|8867.4|8863.7|8862.2|608
1608022800000|2020-12-15 09:00:00|8866|8864.5|8861|8858.6|8866.5|8865|8860.3|8858.5|421
1608023100000|2020-12-15 09:05:00|8861.1|8858.7|8860.9|8858.5|8863.3|8861.3|8860|8857.9|426
1608023400000|2020-12-15 09:10:00|8860.8|8858.4|8861.6|8859.2|8864.1|8862.2|8860.1|8858.2|381
1608023700000|2020-12-15 09:15:00|8861.5|8859.1|8857.1|8855.6|8862.2|8860.4|8857|8855.1|532
1608024000000|2020-12-15 09:20:00|8857.2|8855.7|8856.1|8853.7|8858.5|8856.6|8854.7|8852.7|439
1608024300000|2020-12-15 09:25:00|8856|8853.6|8855.3|8852.9|8856.4|8854.5|8852.6|8850.6|550
1608024600000|2020-12-15 09:30:00|8854.9|8853.4|8853.8|8852.3|8857|8854.9|8853.7|8851.9|429
1608024900000|2020-12-15 09:35:00|8853.9|8852.4|8852.8|8851.3|8854.6|8852.7|8851.1|8849.2|354
1608025200000|2020-12-15 09:40:00|8852.7|8851.2|8853.2|8851.7|8855.3|8853.4|8852.5|8851|426
1608025500000|2020-12-15 09:45:00|8853.3|8851.8|8856.2|8854.7|8856.7|8854.9|8852.3|8850.5|423
1608025800000|2020-12-15 09:50:00|8856.3|8854.8|8858|8855.6|8859.3|8857|8856|8854.3|403
1608026100000|2020-12-15 09:55:00|8857.9|8855.5|8859.9|8858.4|8860.4|8858.7|8855.3|8853.5|348
1608026400000|2020-12-15 10:00:00|8859.8|8858.3|8860.9|8858.5|8860.9|8859.1|8857.2|8855.3|365
1608026700000|2020-12-15 10:05:00|8860.8|8858.4|8862.9|8861.4|8863.4|8861.7|8860.2|8858.2|388
1608027000000|2020-12-15 10:10:00|8863.3|8860.9|8862.8|8861.3|8864.2|8862.3|8861.8|8859.4|456
1608027300000|2020-12-15 10:15:00|8862.9|8861.4|8865.6|8864.1|8866.8|8865.1|8861.9|8859.9|429
1608027600000|2020-12-15 10:20:00|8865.4|8863.9|8864.8|8863.3|8867.3|8865.2|8864|8862.2|334
1608027900000|2020-12-15 10:25:00|8864.6|8863.1|8867|8864.6|8868.1|8866.3|8864.2|8862.3|307
1608028200000|2020-12-15 10:30:00|8867.1|8864.7|8865.4|8863.9|8868.1|8866.3|8863.8|8861.7|384
1608028500000|2020-12-15 10:35:00|8865.3|8863.8|8867.8|8865.4|8869|8867|8864.1|8862.6|323
1608028800000|2020-12-15 10:40:00|8867.4|8865.9|8867.5|8866|8868.2|8866.3|8865.9|8863.8|263
1608029100000|2020-12-15 10:45:00|8867.6|8866.1|8865|8863.5|8870|8868.4|8864.8|8863|304
1608029400000|2020-12-15 10:50:00|8864.8|8863.3|8864.4|8862.9|8866.3|8864.4|8864.1|8862.4|202
1608029700000|2020-12-15 10:55:00|8864.3|8862.8|8863.3|8860.9|8865.4|8863.6|8862.2|8860.2|420
1608030000000|2020-12-15 11:00:00|8863.5|8861.1|8862.6|8861.1|8864.4|8862.5|8862.2|8860.2|337
1608030300000|2020-12-15 11:05:00|8862.8|8861.3|8863.5|8862|8865|8863|8861.8|8859.8|315
1608030600000|2020-12-15 11:10:00|8863.4|8861.9|8863.2|8861.7|8865|8863.3|8863.2|8861.4|265
1608030900000|2020-12-15 11:15:00|8863.6|8861.2|8862.7|8861.2|8865.4|8863.7|8862.6|8861|257
1608031200000|2020-12-15 11:20:00|8862.5|8861|8861.1|8859.6|8862.8|8861|8859.5|8857.8|422
1608031500000|2020-12-15 11:25:00|8860.8|8859.3|8864.8|8862.4|8864.9|8863.1|8860.8|8858.4|368
1608031800000|2020-12-15 11:30:00|8864.3|8862.8|8865.8|8863.4|8866.8|8864.7|8863.4|8861.5|347
1608032100000|2020-12-15 11:35:00|8865.7|8863.3|8869.8|8868.3|8870.2|8868.4|8865.5|8863.3|459
1608032400000|2020-12-15 11:40:00|8869.9|8868.4|8870.2|8867.8|8871.2|8869.4|8869.2|8867.2|496
1608032700000|2020-12-15 11:45:00|8870.1|8867.7|8861.2|8858.8|8870.1|8868.2|8860.9|8858.8|414
1608033000000|2020-12-15 11:50:00|8861.1|8858.7|8859.3|8856.9|8861.1|8859|8858|8856.3|392
1608033300000|2020-12-15 11:55:00|8859.4|8857|8858.6|8856.2|8861.5|8859.7|8857.8|8855.9|385
1608033600000|2020-12-15 12:00:00|8858.7|8856.3|8859.2|8857.7|8859.9|8857.8|8858.1|8856|316
1608033900000|2020-12-15 12:05:00|8859.1|8857.6|8857.5|8856|8859.2|8857.7|8857.2|8855.3|325
1608034200000|2020-12-15 12:10:00|8857.4|8855.9|8856.6|8855.1|8858.2|8856.7|8856.1|8854.2|209
1608034500000|2020-12-15 12:15:00|8856.7|8855.2|8854.2|8852.7|8859.2|8857.7|8853.7|8851.8|346
1608034800000|2020-12-15 12:20:00|8854.7|8852.3|8855.8|8853.4|8856.2|8854.3|8853.9|8852.3|313
1608035100000|2020-12-15 12:25:00|8855.7|8853.3|8856.5|8854.1|8856.9|8854.5|8853.9|8852|351
1608035400000|2020-12-15 12:30:00|8856.3|8853.9|8858.4|8856|8859.5|8857.1|8855.4|8853.4|548
1608035700000|2020-12-15 12:35:00|8858.6|8856.2|8860.8|8859.3|8861.1|8859.4|8857.5|8855.9|453
1608036000000|2020-12-15 12:40:00|8860.7|8859.2|8859.6|8858.1|8862|8860.1|8858.8|8856.8|373
1608036300000|2020-12-15 12:45:00|8859.5|8858|8862.9|8860.5|8863.3|8861.5|8859.1|8857.2|355
1608036600000|2020-12-15 12:50:00|8862.5|8861|8867.9|8866.4|8868.9|8867|8862.5|8860.7|425
1608036900000|2020-12-15 12:55:00|8868.3|8865.9|8880.5|8878.1|8881.3|8879.3|8867.5|8865.7|887
1608037200000|2020-12-15 13:00:00|8879.8|8878.3|8878|8875.6|8880.7|8878.8|8877.6|8875.5|618
1608037500000|2020-12-15 13:05:00|8878.1|8875.7|8873.5|8872|8878.5|8876.1|8872.1|8870.4|512
1608037800000|2020-12-15 13:10:00|8873.3|8871.8|8872.6|8870.2|8875.1|8873.2|8870.9|8869|339
1608038100000|2020-12-15 13:15:00|8872.5|8870.1|8877.8|8875.4|8878.4|8876.6|8870.7|8868.8|480
1608038400000|2020-12-15 13:20:00|8877.4|8875.9|8879|8876.6|8880.6|8878.7|8876.6|8874.2|570
1608038700000|2020-12-15 13:25:00|8878.5|8877|8876.5|8874.1|8878.5|8877|8875.9|8874|359
1608039000000|2020-12-15 13:30:00|8876.7|8874.3|8875.1|8872.7|8876.7|8874.3|8872.8|8870.9|517
1608039300000|2020-12-15 13:35:00|8875|8872.6|8869.1|8867.6|8875.7|8873.8|8867|8865|609
1608039600000|2020-12-15 13:40:00|8869|8867.5|8872.3|8870.8|8873.9|8872|8868.8|8867|514
1608039900000|2020-12-15 13:45:00|8872.5|8871|8874.3|8871.9|8875.7|8873.7|8870.8|8869|500
1608040200000|2020-12-15 13:50:00|8874.4|8872|8876.1|8873.7|8878.2|8876.3|8872.7|8870.7|465
1608040500000|2020-12-15 13:55:00|8875.9|8873.5|8873.7|8872.2|8878.1|8876.2|8871.9|8870.4|404
1608040800000|2020-12-15 14:00:00|8873.8|8872.3|8872.7|8870.3|8875.9|8874|8871.9|8870|563
1608041100000|2020-12-15 14:05:00|8872.2|8870.7|8871|8869.5|8874.7|8872.7|8870.8|8869|448
1608041400000|2020-12-15 14:10:00|8871.1|8869.6|8873.3|8870.9|8875|8872.3|8871.1|8869.4|397
1608041700000|2020-12-15 14:15:00|8873.2|8870.8|8868.2|8866.7|8874.7|8871.8|8868.2|8866.7|431
1608042000000|2020-12-15 14:20:00|8868|8866.5|8871.2|8869.7|8873.1|8871|8867.8|8866|423
1608042300000|2020-12-15 14:25:00|8871.4|8869.9|8868.6|8867.1|8871.8|8870.3|8868.2|8866.7|508
1608042600000|2020-12-15 14:30:00|8868.5|8867|8864.8|8863.3|8869.2|8867.7|8864.4|8862.9|521
1608042900000|2020-12-15 14:35:00|8864.7|8863.2|8870.7|8869.2|8872.6|8870.7|8863.7|8861.9|537
1608043200000|2020-12-15 14:40:00|8870.6|8869.1|8869.2|8867.7|8870.7|8869.2|8867|8865.5|385
1608043500000|2020-12-15 14:45:00|8869.3|8867.8|8868.1|8866.6|8869.7|8868.2|8867|8865.3|435
1608043800000|2020-12-15 14:50:00|8868|8866.5|8868.3|8866.8|8868.8|8867.1|8865.5|8863.8|468
1608044100000|2020-12-15 14:55:00|8868.4|8866.9|8875.9|8873.5|8877.2|8875|8867.9|8865.9|497
1608044400000|2020-12-15 15:00:00|8875.3|8873.8|8872.5|8871|8875.8|8874.3|8871.2|8869.7|495
1608044700000|2020-12-15 15:05:00|8872.2|8870.7|8870.9|8869.4|8873|8871.5|8870.1|8868.6|348
1608045000000|2020-12-15 15:10:00|8871|8869.5|8865.6|8864.1|8871.7|8870.2|8864.9|8863|407
1608045300000|2020-12-15 15:15:00|8865.7|8864.2|8869.8|8868.3|8870.3|8868.8|8865.7|8864.2|346
1608045600000|2020-12-15 15:20:00|8869.9|8868.4|8870.9|8869.4|8874.8|8872.9|8869|8867.5|461
1608045900000|2020-12-15 15:25:00|8870.8|8869.3|8870.7|8869.2|8871.6|8870.1|8867.9|8866.4|392
1608046200000|2020-12-15 15:30:00|8870.6|8869.1|8871.1|8869.6|8875.3|8873.7|8869.6|8868.1|470
1608046500000|2020-12-15 15:35:00|8871|8869.5|8866.1|8863.7|8872.4|8870.5|8865.4|8863.6|491
1608046800000|2020-12-15 15:40:00|8865.7|8864.2|8867.7|8866.2|8867.7|8866.2|8865.5|8863.7|265
1608047100000|2020-12-15 15:45:00|8867.8|8866.3|8863.2|8861.7|8867.8|8866.3|8862.5|8860.7|447
1608047400000|2020-12-15 15:50:00|8863.1|8861.6|8865.6|8864.1|8868|8866.5|8862.7|8861.2|398
1608047700000|2020-12-15 15:55:00|8865.5|8864|8863.7|8862.2|8868|8866.5|8862.3|8860.8|564
1608048000000|2020-12-15 16:00:00|8863.2|8861.7|8865.4|8863.9|8865.7|8864.2|8862.6|8861.1|549
1608048300000|2020-12-15 16:05:00|8865.6|8863.2|8863.2|8860.8|8867.7|8865.9|8862.1|8860.6|672
1608048600000|2020-12-15 16:10:00|8862.7|8861.2|8862.2|8860.7|8864.8|8863.3|8861|8859.3|482
1608048900000|2020-12-15 16:15:00|8862.3|8860.8|8862.2|8860.7|8863.3|8861.8|8862|8860.1|344
1608049200000|2020-12-15 16:20:00|8862.3|8860.8|8865.5|8864|8865.5|8864|8862|8860.5|274
1608049500000|2020-12-15 16:25:00|8865.4|8863.9|8865.5|8864|8866.3|8864.8|8864.9|8863.4|279
1608049800000|2020-12-15 16:30:00|8865.6|8864.1|8868.8|8866.4|8868.9|8867.3|8865.5|8864|325
1608050100000|2020-12-15 16:35:00|8868.7|8866.3|8864.9|8863.4|8868.8|8867.2|8864.2|8862.2|428
1608050400000|2020-12-15 16:40:00|8864.8|8863.3|8862.6|8861.1|8865.1|8863.3|8862.5|8860.9|330
1608050700000|2020-12-15 16:45:00|8862.5|8861|8862.4|8860.9|8864.1|8862.6|8862.4|8860.6|242
1608051000000|2020-12-15 16:50:00|8862.5|8861|8861.9|8860.4|8863.4|8861.9|8861.8|8860|211
1608051300000|2020-12-15 16:55:00|8862|8860.5|8860.6|8859.1|8862.5|8861|8859.8|8858.3|315
1608051600000|2020-12-15 17:00:00|8860.5|8859|8861.9|8860.4|8862.6|8861.1|8860.2|8858.7|270
1608051900000|2020-12-15 17:05:00|8862|8860.5|8863.4|8861.9|8864.1|8862.6|8861.8|8860.2|221
1608052200000|2020-12-15 17:10:00|8863.3|8861.8|8863.3|8861.8|8863.4|8861.9|8862.5|8860.8|171
1608052500000|2020-12-15 17:15:00|8863.4|8861.9|8864.1|8862.6|8864.5|8863|8863.3|8861.8|106
1608052800000|2020-12-15 17:20:00|8864|8862.5|8864.2|8862.7|8864.8|8863.3|8863.3|8861.8|139
1608053100000|2020-12-15 17:25:00|8864.3|8862.8|8865.9|8864.4|8865.9|8864.4|8864.3|8862.8|158
1608053400000|2020-12-15 17:30:00|8865.8|8864.3|8866.6|8865.1|8866.8|8865.3|8865.1|8863.6|170
1608053700000|2020-12-15 17:35:00|8866.7|8865.2|8865.5|8864|8866.7|8865.2|8864.9|8863.4|161
1608054000000|2020-12-15 17:40:00|8865.3|8863.8|8864.8|8863.3|8865.7|8864.2|8864.3|8862.8|169
1608054300000|2020-12-15 17:45:00|8864.6|8863.1|8861.4|8859.9|8864.6|8863.1|8860.5|8858.8|290
1608054600000|2020-12-15 17:50:00|8861.5|8860|8860.1|8858.6|8863.4|8861.8|8860.1|8858.6|194
1608054900000|2020-12-15 17:55:00|8860.2|8858.7|8859.9|8857.5|8860.5|8858.7|8857.9|8856.3|310
1608055200000|2020-12-15 18:00:00|8859.5|8858|8860.2|8858.7|8861.7|8860.1|8859.4|8857.8|332
1608055500000|2020-12-15 18:05:00|8860.1|8858.6|8859.6|8858.1|8860.6|8858.9|8857|8854.7|459
1608055800000|2020-12-15 18:10:00|8859.5|8858|8859|8857.5|8860.1|8858.2|8857.9|8856|328
1608056100000|2020-12-15 18:15:00|8859.1|8857.6|8856.5|8855|8860|8858|8856.4|8854.9|280
1608056400000|2020-12-15 18:20:00|8856.7|8855.2|8857.9|8856.4|8858.4|8856.5|8855.7|8854|303
1608056700000|2020-12-15 18:25:00|8858|8856.5|8858.7|8857.2|8859.8|8857.5|8857.8|8855.8|239
1608057000000|2020-12-15 18:30:00|8858.6|8857.1|8859.8|8858.3|8860.3|8858.7|8858.5|8856.6|289
1608057300000|2020-12-15 18:35:00|8859.9|8858.4|8859.5|8857.1|8861.1|8859.5|8858.3|8856.8|285
1608057600000|2020-12-15 18:40:00|8859.3|8856.9|8860|8858.5|8860.6|8858.8|8858.7|8856.9|190
1608057900000|2020-12-15 18:45:00|8860.1|8858.6|8860.4|8858.9|8861.2|8859.2|8859.5|8857.8|189
1608058200000|2020-12-15 18:50:00|8860.3|8858.8|8861.8|8860.3|8861.9|8860.4|8860.3|8858.8|128
1608058500000|2020-12-15 18:55:00|8861.6|8860.1|8862.7|8861.2|8863.3|8861.6|8861.1|8859.2|254
1608058800000|2020-12-15 19:00:00|8862.8|8861.3|8862.3|8860.8|8864.2|8862.7|8862|8860.3|265
1608059100000|2020-12-15 19:05:00|8862.4|8860.9|8863.4|8861.9|8864|8862.2|8862.3|8860.6|135
1608059400000|2020-12-15 19:10:00|8863.5|8862|8862.7|8861.2|8863.7|8862.2|8862.3|8860.6|135
1608059700000|2020-12-15 19:15:00|8862.6|8861.1|8863.2|8860.8|8863.4|8861.9|8861.7|8859.9|176
1608060000000|2020-12-15 19:20:00|8863.1|8860.7|8863.4|8861.9|8864.3|8862.7|8862.6|8860.6|168
1608060300000|2020-12-15 19:25:00|8863.3|8861.8|8861.1|8859.6|8863.3|8861.8|8861.1|8859.6|345
1608060600000|2020-12-15 19:30:00|8861.2|8859.7|8862.8|8861.3|8864|8862.5|8861.1|8859.6|148
1608060900000|2020-12-15 19:35:00|8862.7|8861.2|8859.9|8857.5|8863.7|8862.1|8859.8|8857.4|208
1608061200000|2020-12-15 19:40:00|8860|8857.6|8859.4|8857.9|8860.5|8858.9|8859|8856.9|242
1608061500000|2020-12-15 19:45:00|8859.5|8858|8858.6|8857.1|8860.3|8858.8|8858.3|8856.2|205
1608061800000|2020-12-15 19:50:00|8858.5|8857|8857.8|8856.3|8860.2|8858.3|8857.7|8855.8|243
1608062100000|2020-12-15 19:55:00|8857.9|8856.4|8853.8|8852.3|8857.9|8856.4|8852.6|8851.1|444
1608062400000|2020-12-15 20:00:00|8854.1|8852.6|8856.6|8855.1|8857.7|8855.8|8854.1|8852.6|312
1608062700000|2020-12-15 20:05:00|8856.5|8855|8857|8855.5|8857|8855.5|8855.6|8853.7|244
1608063000000|2020-12-15 20:10:00|8857.1|8855.6|8856.3|8854.8|8857.3|8855.6|8855.6|8853.9|186
1608063300000|2020-12-15 20:15:00|8856.7|8854.3|8857.9|8855.5|8858|8856|8856.4|8854.2|132
1608063600000|2020-12-15 20:20:00|8857.8|8855.4|8856|8854.5|8857.9|8855.6|8855.9|8853.9|183
1608063900000|2020-12-15 20:25:00|8855.9|8854.4|8855|8853.5|8856.9|8855|8854.9|8853|129
1608064200000|2020-12-15 20:30:00|8855.1|8853.6|8855.5|8853.1|8855.5|8853.7|8854|8852.2|191
1608064500000|2020-12-15 20:35:00|8855|8853.5|8854.2|8852.7|8856.4|8854.6|8854.1|8852.2|255
1608064800000|2020-12-15 20:40:00|8854.3|8852.8|8854.4|8852.9|8855.1|8853.3|8853.6|8852|155
1608065100000|2020-12-15 20:45:00|8854.8|8852.4|8855|8853.5|8855.7|8853.8|8854.3|8852.3|146
1608065400000|2020-12-15 20:50:00|8854.8|8853.3|8855.1|8853.6|8855.7|8853.8|8854.4|8852.5|158
1608065700000|2020-12-15 20:55:00|8855.5|8853.1|8853.5|8852|8855.6|8853.6|8853.4|8851.5|220
1608066000000|2020-12-15 21:00:00|8853.4|8851.9|8853|8850.6|8854.1|8852.1|8852.5|8850.6|150
1608066300000|2020-12-15 21:05:00|8853.1|8850.7|8852.7|8851.2|8853.4|8851.4|8852|8850|87
1608066600000|2020-12-15 21:10:00|8852.8|8851.3|8853.6|8852.1|8854.1|8852.4|8852.7|8850.8|74
1608066900000|2020-12-15 21:15:00|8854|8851.6|8853.8|8851.4|8854|8852|8852.7|8850.7|84
1608067200000|2020-12-15 21:20:00|8853.4|8851.9|8853.2|8850.8|8853.8|8852|8852.6|8850.5|92
1608067500000|2020-12-15 21:25:00|8853.3|8850.9|8853.2|8850.8|8853.4|8851.5|8852.2|8850.1|129
1608067800000|2020-12-15 21:30:00|8853.1|8850.7|8852.4|8850|8853.2|8851.2|8851.9|8849.8|60
1608068100000|2020-12-15 21:35:00|8852.5|8850.1|8855.2|8852.8|8855.3|8853|8852.2|8849.8|144
1608068400000|2020-12-15 21:40:00|8855|8852.6|8854.9|8852.5|8855.2|8853.2|8854.5|8852.2|69
1608068700000|2020-12-15 21:45:00|8854.8|8852.4|8855|8853.5|8855.8|8853.7|8854.7|8852.3|113
1608069000000|2020-12-15 21:50:00|8855.5|8853.1|8855.5|8853.1|8856.6|8854.2|8855|8853|101
1608069300000|2020-12-15 21:55:00|8855.6|8853.2|8860|8855|8860|8855.3|8855.4|8852.8|534
1608069600000|2020-12-15 22:00:00|8860.1|8855.1|8862.4|8857.4|8862.4|8857.4|8858.8|8853.8|26
1608069900000|2020-12-15 22:05:00|8855.4|8850.4|8861|8856|8861.9|8856.9|8855.4|8850.4|152
1608070200000|2020-12-15 22:10:00|8860.8|8855.8|8861.7|8856.7|8861.7|8856.7|8858.9|8853.9|117
1608070500000|2020-12-15 22:15:00|8861.2|8856.2|8861.3|8856.3|8862|8857|8859.1|8854.1|173
1608070800000|2020-12-15 22:20:00|8860.9|8855.9|8861.4|8856.4|8862.1|8857.1|8859.1|8854.1|213
1608071100000|2020-12-15 22:25:00|8861.2|8856.2|8859.9|8854.9|8861.8|8856.8|8857|8852|162
1608071400000|2020-12-15 22:30:00|8859.8|8854.8|8860.9|8855.9|8862.2|8857.2|8857.3|8852.3|167
1608071700000|2020-12-15 22:35:00|8859.8|8854.8|8860.3|8855.3|8861.8|8856.8|8858|8853|214
1608072000000|2020-12-15 22:40:00|8860.2|8855.2|8860.3|8855.3|8861.3|8856.3|8858.5|8853.5|288
1608072300000|2020-12-15 22:45:00|8857.8|8852.8|8860.1|8855.1|8861.9|8856.9|8857.8|8852.8|514
1608072600000|2020-12-15 22:50:00|8860|8855|8859.9|8854.9|8862.4|8857.4|8857.1|8852.1|604
1608072900000|2020-12-15 22:55:00|8859.7|8854.7|8858.6|8853.6|8862.2|8857.2|8858.5|8853.5|698
1608073200000|2020-12-15 23:00:00|8858.7|8853.7|8857.1|8854.7|8859.4|8855.4|8856.9|8853.1|418
1608073500000|2020-12-15 23:05:00|8857.2|8854.6|8857.3|8854.9|8857.6|8855|8856.9|8854.3|134
1608073800000|2020-12-15 23:10:00|8857.2|8854.8|8857.2|8854.8|8858|8855.1|8857|8854.4|98
1608074100000|2020-12-15 23:15:00|8857.3|8854.9|8857.2|8854.8|8857.4|8855|8856.9|8854.5|67
1608074400000|2020-12-15 23:20:00|8857.3|8854.9|8857.2|8854.8|8857.3|8854.9|8857.1|8854.6|31
1608074700000|2020-12-15 23:25:00|8857.3|8854.9|8857.7|8855.3|8857.8|8855.4|8857.1|8854.7|82
1608075000000|2020-12-15 23:30:00|8857.6|8855.2|8856.9|8854.5|8857.7|8855.3|8856.5|8854.1|120
1608075300000|2020-12-15 23:35:00|8857|8854.6|8856.4|8854|8857|8854.6|8856.2|8853.8|69
1608075600000|2020-12-15 23:40:00|8856.3|8853.9|8856.5|8854.1|8856.7|8854.3|8856.1|8853.7|86
1608075900000|2020-12-15 23:45:00|8856.6|8854.2|8856.9|8854.5|8857|8854.6|8856.5|8854.1|38
1608076200000|2020-12-15 23:50:00|8857|8854.6|8857.3|8854.9|8857.5|8855.1|8856.4|8854.2|80
1608076500000|2020-12-15 23:55:00|8857|8854.6|8856.9|8854.5|8857.3|8854.9|8856.8|8854.4|76
1608076800000|2020-12-16 00:00:00|8856.8|8854.4|8857.6|8855.2|8859.4|8857|8856.7|8854.3|177
1608077100000|2020-12-16 00:05:00|8857.7|8855.3|8857.9|8855.5|8858.2|8855.8|8856.8|8854.4|112
1608077400000|2020-12-16 00:10:00|8858|8855.6|8858.4|8856|8858.5|8856.1|8857.8|8855.4|76
1608077700000|2020-12-16 00:15:00|8858.3|8855.9|8858.5|8856.1|8858.8|8856.4|8858.3|8855.9|70
1608078000000|2020-12-16 00:20:00|8858.4|8856|8858.3|8855.9|8858.6|8856.2|8858.2|8855.8|41
1608078300000|2020-12-16 00:25:00|8858.5|8856.1|8858.3|8855.9|8859.1|8856.9|8858.2|8855.8|93
1608078600000|2020-12-16 00:30:00|8858.2|8855.8|8859.2|8856.8|8859.3|8856.9|8858.2|8855.8|77
1608078900000|2020-12-16 00:35:00|8859.3|8856.9|8859|8856.6|8859.3|8856.9|8858.2|8855.8|70
1608079200000|2020-12-16 00:40:00|8858.9|8856.5|8858.8|8856.4|8859.3|8856.9|8858.3|8855.9|119
1608079500000|2020-12-16 00:45:00|8858.9|8856.5|8859.6|8857.2|8860.1|8857.7|8858.7|8856.4|121
1608079800000|2020-12-16 00:50:00|8859.5|8857.1|8859.7|8857.3|8861.3|8859.3|8859|8857|232
1608080100000|2020-12-16 00:55:00|8859.9|8857.5|8858.4|8856|8861.3|8859|8858.2|8855.8|299
1608080400000|2020-12-16 01:00:00|8858.5|8856.1|8859.7|8857.3|8859.9|8857.5|8857.2|8855.3|192
1608080700000|2020-12-16 01:05:00|8859.8|8857.4|8860.5|8858.1|8860.7|8858.5|8858.9|8857.1|214
1608081000000|2020-12-16 01:10:00|8860.6|8858.2|8861.2|8858.8|8862.1|8859.9|8859.7|8857.5|196
1608081300000|2020-12-16 01:15:00|8861.3|8858.9|8860.5|8858.1|8861.7|8859.3|8860|8857.6|146
1608081600000|2020-12-16 01:20:00|8860.4|8858|8861.8|8859.4|8862.8|8860.5|8860.4|8858|180
1608081900000|2020-12-16 01:25:00|8862.1|8859.7|8860.9|8858.5|8862.5|8860.1|8860.3|8857.9|175
1608082200000|2020-12-16 01:30:00|8860.8|8858.4|8860.4|8858|8863|8860.6|8860.3|8857.9|220
1608082500000|2020-12-16 01:35:00|8860.5|8858.1|8859.2|8856.8|8861.3|8858.9|8859.1|8856.7|155
1608082800000|2020-12-16 01:40:00|8859.3|8856.9|8859.5|8857.1|8859.9|8857.5|8859.2|8856.8|112
1608083100000|2020-12-16 01:45:00|8859.4|8857|8859.9|8857.5|8860|8857.6|8858.8|8856.4|95
1608083400000|2020-12-16 01:50:00|8859.8|8857.4|8859.9|8857.5|8860.5|8858.1|8859.3|8856.9|98
1608083700000|2020-12-16 01:55:00|8860|8857.6|8861.5|8859.1|8861.6|8859.2|8859.5|8857.1|131
1608084000000|2020-12-16 02:00:00|8861.4|8859|8860.7|8858.3|8861.6|8859.2|8860|8857.6|195
1608084300000|2020-12-16 02:05:00|8860.8|8858.4|8860.9|8858.5|8861.2|8859.2|8860.3|8858.2|98
1608084600000|2020-12-16 02:10:00|8861.1|8858.7|8860.9|8858.5|8861.9|8859.9|8860.7|8858.3|119
1608084900000|2020-12-16 02:15:00|8860.8|8858.4|8860.1|8857.7|8861|8858.6|8859.8|8857.4|105
1608085200000|2020-12-16 02:20:00|8860.2|8857.8|8859.9|8857.5|8860.4|8858|8859.6|8857.2|94
1608085500000|2020-12-16 02:25:00|8859.8|8857.4|8860.1|8857.7|8860.4|8858|8859.7|8857.3|62
1608085800000|2020-12-16 02:30:00|8860.2|8857.8|8859.8|8857.4|8860.2|8857.8|8859.2|8856.8|124
1608086100000|2020-12-16 02:35:00|8859.7|8857.3|8859.7|8857.3|8859.9|8857.8|8858.7|8856.6|102
1608086400000|2020-12-16 02:40:00|8859.8|8857.4|8859.8|8857.4|8859.9|8857.9|8859.1|8857.2|71
1608086700000|2020-12-16 02:45:00|8859.7|8857.3|8859.6|8857.2|8859.9|8857.9|8858.9|8856.9|77
1608087000000|2020-12-16 02:50:00|8859.7|8857.3|8859.7|8857.3|8859.8|8857.8|8859.2|8857.2|59
1608087300000|2020-12-16 02:55:00|8859.8|8857.4|8858.8|8856.4|8859.8|8857.8|8857.8|8855.8|136
1608087600000|2020-12-16 03:00:00|8858.9|8856.5|8858.7|8857.2|8859.8|8857.9|8858.3|8856.3|128
1608087900000|2020-12-16 03:05:00|8858.8|8857.3|8859.8|8857.4|8859.9|8857.9|8858.4|8856.4|153
1608088200000|2020-12-16 03:10:00|8859.9|8857.5|8858.3|8855.9|8860.2|8858.2|8858.2|8855.8|172
1608088500000|2020-12-16 03:15:00|8858.2|8855.8|8858.3|8855.9|8858.7|8856.7|8857.1|8855.1|136
1608088800000|2020-12-16 03:20:00|8858.2|8855.8|8857.4|8855|8858.3|8856.2|8856.8|8854.5|85
1608089100000|2020-12-16 03:25:00|8857.3|8854.9|8856.9|8854.5|8857.4|8855.4|8856.1|8854.2|83
1608089400000|2020-12-16 03:30:00|8856.8|8854.4|8855.8|8853.4|8857.1|8854.9|8855.7|8853.3|133
1608089700000|2020-12-16 03:35:00|8855.9|8853.5|8855.3|8853.8|8856|8853.9|8855|8852.6|89
1608090000000|2020-12-16 03:40:00|8855.2|8853.7|8854.4|8852|8855.9|8854|8854.3|8851.9|127
1608090300000|2020-12-16 03:45:00|8854.5|8852.1|8854.4|8852|8855.3|8853.3|8854|8851.6|153
1608090600000|2020-12-16 03:50:00|8854.3|8851.9|8855.4|8853.9|8855.9|8853.9|8854.3|8851.9|102
1608090900000|2020-12-16 03:55:00|8855.7|8853.3|8855.5|8853.1|8855.8|8853.9|8854.5|8852.6|121
1608091200000|2020-12-16 04:00:00|8855.6|8853.2|8856.4|8854|8856.7|8854.4|8854.5|8852.5|143
1608091500000|2020-12-16 04:05:00|8856.3|8853.9|8856.6|8854.2|8857.2|8855.2|8856.3|8853.9|120
1608091800000|2020-12-16 04:10:00|8856.5|8854.1|8856.1|8853.7|8857.4|8855.3|8855.7|8853.3|148
1608092100000|2020-12-16 04:15:00|8856|8853.6|8855.8|8853.4|8856.1|8854|8855.2|8853.1|112
1608092400000|2020-12-16 04:20:00|8855.7|8853.3|8854.1|8851.7|8855.7|8853.5|8853.8|8851.7|105
1608092700000|2020-12-16 04:25:00|8854.2|8851.8|8854.6|8853.1|8855.3|8853.1|8854.2|8851.8|96
1608093000000|2020-12-16 04:30:00|8855.1|8852.7|8855.1|8852.7|8855.6|8853.2|8854.5|8852.5|103
1608093300000|2020-12-16 04:35:00|8855|8852.6|8854.1|8852.6|8855.3|8853|8854.1|8852|97
1608093600000|2020-12-16 04:40:00|8854|8852.5|8854.8|8852.4|8855.3|8853.2|8854|8852.3|107
1608093900000|2020-12-16 04:45:00|8854.7|8852.3|8853.6|8851.2|8854.9|8852.5|8853.1|8851.1|108
1608094200000|2020-12-16 04:50:00|8853.7|8851.3|8854.3|8852.8|8854.8|8852.8|8853.4|8851|147
1608094500000|2020-12-16 04:55:00|8854.4|8852.9|8853.6|8851.2|8854.8|8852.9|8853.4|8851|150
1608094800000|2020-12-16 05:00:00|8853.5|8851.1|8854.8|8852.4|8855.2|8852.8|8853.4|8851|103
1608095100000|2020-12-16 05:05:00|8854.9|8852.5|8856|8853.6|8856.1|8853.7|8854.7|8852.3|88
1608095400000|2020-12-16 05:10:00|8856.1|8853.7|8855.6|8853.2|8856.1|8853.8|8854.8|8852.6|140
1608095700000|2020-12-16 05:15:00|8855.7|8853.3|8855.4|8853|8855.7|8853.5|8854.2|8852.4|97
1608096000000|2020-12-16 05:20:00|8855.5|8853.1|8856.1|8853.7|8856.3|8854.3|8854.9|8852.9|148
1608096300000|2020-12-16 05:25:00|8855.9|8853.5|8855.6|8853.2|8856.2|8853.8|8855.5|8853.1|137
1608096600000|2020-12-16 05:30:00|8855.5|8853.1|8854.6|8853.1|8855.6|8853.2|8853.9|8852|151
1608096900000|2020-12-16 05:35:00|8854.9|8852.5|8855.3|8852.9|8855.4|8853|8854.9|8852.5|129
1608097200000|2020-12-16 05:40:00|8855.4|8853|8855.3|8852.9|8855.6|8853.2|8853.6|8851.4|186
1608097500000|2020-12-16 05:45:00|8855.4|8853|8855.3|8852.9|8855.5|8853.7|8854.5|8852.6|111
1608097800000|2020-12-16 05:50:00|8855.2|8852.8|8855.3|8852.9|8855.9|8853.7|8854.5|8852.3|127
1608098100000|2020-12-16 05:55:00|8855.4|8853|8855.2|8852.8|8855.6|8853.2|8855.1|8852.7|108
1608098400000|2020-12-16 06:00:00|8855.3|8852.9|8856.2|8853.8|8856.4|8854|8854.8|8852.7|110
1608098700000|2020-12-16 06:05:00|8856.1|8853.7|8856|8853.6|8856.3|8853.9|8855.7|8853.3|111
1608099000000|2020-12-16 06:10:00|8855.9|8853.5|8856.1|8853.7|8856.4|8854|8855.5|8853.1|85
1608099300000|2020-12-16 06:15:00|8856.2|8853.8|8856.9|8854.5|8857.1|8854.7|8856|8853.6|132
1608099600000|2020-12-16 06:20:00|8856.8|8854.4|8857.3|8854.9|8857.3|8854.9|8856.1|8854.2|109
1608099900000|2020-12-16 06:25:00|8857.2|8854.8|8856.9|8854.5|8857.4|8855|8856.4|8854.1|91
1608100200000|2020-12-16 06:30:00|8856.8|8854.4|8854.9|8852.5|8856.9|8854.9|8854.1|8852|163
1608100500000|2020-12-16 06:35:00|8854.8|8852.4|8855.2|8852.8|8855.4|8853.6|8854.5|8852.1|104
1608100800000|2020-12-16 06:40:00|8855.3|8852.9|8855.1|8852.7|8855.4|8853.4|8854.4|8852.4|109
1608101100000|2020-12-16 06:45:00|8855.2|8852.8|8854.5|8852.1|8855.4|8853|8854|8852|95
1608101400000|2020-12-16 06:50:00|8854.6|8852.2|8853.7|8851.3|8854.7|8852.7|8852.9|8850.8|146
1608101700000|2020-12-16 06:55:00|8853.8|8851.4|8853.9|8851.5|8854.4|8852.3|8853.4|8851.2|114
1608102000000|2020-12-16 07:00:00|8853.8|8851.4|8853.3|8851.8|8855.2|8853.3|8852.5|8850.5|212
1608102300000|2020-12-16 07:05:00|8853.7|8851.3|8851.6|8850.1|8854.3|8852.4|8851.1|8849|386
1608102600000|2020-12-16 07:10:00|8851.5|8850|8851.6|8850.1|8853|8850.8|8851|8849.2|304
1608102900000|2020-12-16 07:15:00|8851.5|8850|8850.8|8849.3|8852.4|8850.6|8850.7|8849|267
1608103200000|2020-12-16 07:20:00|8850.9|8849.4|8852.6|8851.1|8853.6|8851.6|8850.9|8849.1|316
1608103500000|2020-12-16 07:25:00|8852.5|8851|8853|8850.6|8854|8851.9|8851.1|8849.3|222
1608103800000|2020-12-16 07:30:00|8852.9|8850.5|8852.4|8850.9|8853.7|8851.5|8851.4|8849.6|179
1608104100000|2020-12-16 07:35:00|8852.5|8851|8852.2|8849.8|8854.2|8852.4|8851.6|8849.6|204
1608104400000|2020-12-16 07:40:00|8852.1|8849.7|8852.2|8849.8|8853.4|8851.6|8851|8849.1|224
1608104700000|2020-12-16 07:45:00|8852.3|8849.9|8852.3|8850.8|8852.9|8850.9|8851.2|8849.5|235
1608105000000|2020-12-16 07:50:00|8852.4|8850.9|8850.3|8848.8|8853|8851.1|8848|8846.1|364
1608105300000|2020-12-16 07:55:00|8850.2|8848.7|8858.5|8857|8859.8|8858.2|8850.2|8848.7|615
1608105600000|2020-12-16 08:00:00|8858.6|8857.1|8855.9|8854.4|8860.9|8858.8|8855.8|8853.8|618
1608105900000|2020-12-16 08:05:00|8855.8|8854.3|8853.7|8852.2|8856.9|8855|8852.7|8851.2|549
1608106200000|2020-12-16 08:10:00|8853.8|8852.3|8853|8850.6|8854.6|8852.7|8851.9|8850|357
1608106500000|2020-12-16 08:15:00|8851.4|8849.9|8849.3|8847.8|8851.4|8849.9|8847|8844.6|647
1608106800000|2020-12-16 08:20:00|8849.8|8847.4|8853.3|8850.9|8854|8852.1|8848|8846.1|530
1608107100000|2020-12-16 08:25:00|8853.2|8850.8|8851.8|8849.4|8853.9|8852.2|8850.3|8848.5|433
1608107400000|2020-12-16 08:30:00|8850.6|8848.1|8832.4|8830|8850.6|8848.1|8831.6|8829.2|1010
1608107700000|2020-12-16 08:35:00|8832.3|8829.9|8831.1|8829.6|8832.7|8830.8|8827.7|8825.6|801
1608108000000|2020-12-16 08:40:00|8830.8|8829.3|8833|8831.5|8835.7|8833.4|8830.5|8828.5|687
1608108300000|2020-12-16 08:45:00|8833.1|8831.6|8833.4|8831|8834.2|8832|8830.8|8829|471
1608108600000|2020-12-16 08:50:00|8833.2|8830.8|8829|8826.6|8834.2|8832.3|8827.3|8825.5|650
1608108900000|2020-12-16 08:55:00|8829.1|8826.7|8828|8825.6|8830.9|8829.1|8827.2|8825.3|365
1608109200000|2020-12-16 09:00:00|8827.5|8826|8829.3|8826.9|8831.2|8829.2|8826.9|8825|475
1608109500000|2020-12-16 09:05:00|8829.2|8826.8|8834.4|8832.9|8834.8|8832.9|8828.9|8826.8|438
1608109800000|2020-12-16 09:10:00|8834.8|8832.4|8832.5|8830.1|8837.7|8835.6|8832|8829.7|458
1608110100000|2020-12-16 09:15:00|8832.4|8830|8834.9|8832.5|8834.9|8833|8830.9|8828.9|345
1608110400000|2020-12-16 09:20:00|8834.8|8832.4|8834.7|8833.2|8837.1|8835.2|8834|8832.1|351
1608110700000|2020-12-16 09:25:00|8834.6|8833.1|8838.8|8837.3|8839.4|8837.3|8834.6|8832.6|422
1608111000000|2020-12-16 09:30:00|8839|8837.5|8843.6|8841.2|8843.7|8841.8|8836.5|8834.5|448
1608111300000|2020-12-16 09:35:00|8843.7|8841.3|8841.5|8839.1|8844.6|8842.7|8841|8839|365
1608111600000|2020-12-16 09:40:00|8841.6|8839.2|8845.1|8842.7|8848.4|8846|8839.2|8836.8|535
1608111900000|2020-12-16 09:45:00|8845.2|8842.8|8840.6|8838.2|8845.3|8843.8|8839|8836.9|398
1608112200000|2020-12-16 09:50:00|8840.1|8838.6|8839.9|8838.4|8841.1|8839.1|8838.4|8836.3|370
1608112500000|2020-12-16 09:55:00|8840|8838.5|8831.7|8829.3|8840|8838.5|8830.2|8828.4|442
1608112800000|2020-12-16 10:00:00|8831.1|8829.6|8834.3|8832.8|8835|8832.9|8831|8829.1|439
1608113100000|2020-12-16 10:05:00|8834.8|8832.4|8837|8835.5|8837.9|8835.9|8833.7|8831.6|332
1608113400000|2020-12-16 10:10:00|8837.4|8835|8838.3|8836.8|8839.6|8837.7|8836.6|8834.5|340
1608113700000|2020-12-16 10:15:00|8838.5|8836.1|8838.2|8836.7|8840.9|8838.5|8837.3|8835.3|311
1608114000000|2020-12-16 10:20:00|8838.3|8835.9|8833.7|8832.2|8839|8837|8833.7|8831.8|318
1608114300000|2020-12-16 10:25:00|8833.4|8831.3|8834.2|8831.8|8835.6|8833.7|8832.8|8830.9|360
1608114600000|2020-12-16 10:30:00|8834.1|8831.7|8833|8830.6|8834.2|8832.2|8831.3|8829.4|377
1608114900000|2020-12-16 10:35:00|8832.9|8830.5|8832.9|8830.5|8833.3|8831.4|8831|8828.9|308
1608115200000|2020-12-16 10:40:00|8832.4|8830.9|8829.5|8827.1|8833.1|8831.2|8828.1|8825.9|444
1608115500000|2020-12-16 10:45:00|8829.6|8827.2|8828|8825.6|8829.6|8827.5|8827.4|8825.2|349
1608115800000|2020-12-16 10:50:00|8828.1|8825.7|8830.8|8828.4|8831.1|8828.9|8827.6|8825.5|494
1608116100000|2020-12-16 10:55:00|8830.9|8828.5|8833.5|8831.1|8834.6|8832.6|8830|8828|306
1608116400000|2020-12-16 11:00:00|8833.7|8831.3|8838.4|8836.9|8839.4|8837.5|8833.7|8831.3|411
1608116700000|2020-12-16 11:05:00|8838.3|8836.8|8837.7|8835.3|8839.1|8837|8834.9|8832.9|509
1608117000000|2020-12-16 11:10:00|8837.6|8835.2|8836.9|8835.4|8839.8|8837.7|8836.9|8834.9|331
1608117300000|2020-12-16 11:15:00|8837.4|8835|8833.1|8830.7|8838.3|8836.3|8832.7|8830.6|435
1608117600000|2020-12-16 11:20:00|8833.2|8830.8|8834.9|8832.5|8836.6|8834.3|8832.7|8830.6|325
1608117900000|2020-12-16 11:25:00|8835|8832.6|8833.4|8831.9|8836.1|8834|8833.1|8830.9|310
1608118200000|2020-12-16 11:30:00|8834|8831.6|8833|8830.6|8834.6|8832.6|8832.1|8830.1|315
1608118500000|2020-12-16 11:35:00|8832.6|8831.1|8833.6|8831.2|8833.8|8831.9|8831.6|8829.8|261
1608118800000|2020-12-16 11:40:00|8833.5|8831.1|8833.1|8830.7|8834.4|8832.3|8831|8829.1|414
1608119100000|2020-12-16 11:45:00|8833|8830.6|8830.4|8828|8833.4|8831.3|8829.2|8827.2|277
1608119400000|2020-12-16 11:50:00|8830.3|8827.9|8832.4|8830|8832.8|8830.6|8829.3|8827|452
1608119700000|2020-12-16 11:55:00|8832.5|8830.1|8832.6|8830.2|8835|8832.6|8831.7|8829.3|359
1608120000000|2020-12-16 12:00:00|8832.7|8830.3|8833.1|8830.7|8833.8|8831.4|8830.9|8828.8|404
1608120300000|2020-12-16 12:05:00|8832.9|8830.5|8837.9|8835.5|8839.3|8837.2|8831.9|8829.6|427
1608120600000|2020-12-16 12:10:00|8838|8835.6|8842.9|8840.5|8844.5|8842.3|8835.8|8833.8|485
1608120900000|2020-12-16 12:15:00|8843|8840.6|8846.3|8843.9|8846.4|8844.4|8841.8|8839.7|381
1608121200000|2020-12-16 12:20:00|8846.2|8843.8|8846|8843.6|8846.5|8844.6|8843.7|8841.7|493
1608121500000|2020-12-16 12:25:00|8845.9|8843.5|8843.2|8840.8|8846.2|8844.2|8842.7|8840.6|320
1608121800000|2020-12-16 12:30:00|8843.3|8840.9|8842.8|8841.3|8844.1|8842|8839.3|8837.2|433
1608122100000|2020-12-16 12:35:00|8842.7|8841.2|8842.8|8841.3|8843.1|8841.5|8841|8839.1|303
1608122400000|2020-12-16 12:40:00|8842.9|8841.4|8844.6|8842.2|8844.8|8842.8|8841.9|8839.9|234
1608122700000|2020-12-16 12:45:00|8844.7|8842.3|8845.1|8842.7|8846.2|8844.3|8842.7|8840.5|316
1608123000000|2020-12-16 12:50:00|8845.2|8842.8|8843.2|8840.8|8845.9|8843.8|8842.9|8840.7|292
1608123300000|2020-12-16 12:55:00|8843.1|8840.7|8842.1|8840.6|8843.6|8841.7|8840.7|8838.6|278
1608123600000|2020-12-16 13:00:00|8842.2|8840.7|8845.7|8844.2|8846.8|8844.5|8842|8840|375
1608123900000|2020-12-16 13:05:00|8846.2|8843.8|8848.4|8846.9|8849|8847|8844.7|8842.3|284
1608124200000|2020-12-16 13:10:00|8848.3|8846.8|8849.4|8847.9|8850.7|8848.9|8847.6|8845.2|318
1608124500000|2020-12-16 13:15:00|8849.5|8848|8850.2|8847.8|8851.4|8849.4|8849|8847|488
1608124800000|2020-12-16 13:20:00|8850.5|8848.1|8851|8849.5|8853|8851.1|8850|8848.1|507
1608125100000|2020-12-16 13:25:00|8850.9|8849.4|8851.3|8846.3|8853.2|8851.7|8849.1|8845.1|531
1608125400000|2020-12-16 13:30:00|8851.4|8846.4|8838.6|8836.2|8855.1|8852.7|8837.1|8832.1|1245
1608125700000|2020-12-16 13:35:00|8838.5|8837|8843.3|8840.9|8848.2|8845.8|8838.2|8836.1|748
1608126000000|2020-12-16 13:40:00|8843.2|8840.8|8844.5|8842.1|8848.7|8846.6|8842.4|8840|491
1608126300000|2020-12-16 13:45:00|8844.4|8842|8847.6|8845.2|8848.8|8846.8|8843.6|8841.9|485
1608126600000|2020-12-16 13:50:00|8847.4|8845|8849.8|8848.3|8851.6|8849.4|8846.7|8844.6|533
1608126900000|2020-12-16 13:55:00|8849.7|8848.2|8857.5|8856|8858|8856|8849.5|8847.5|615
1608127200000|2020-12-16 14:00:00|8857.4|8855.9|8859.4|8857|8860.6|8859.1|8856.7|8854.7|702
1608127500000|2020-12-16 14:05:00|8859.8|8857.4|8864.2|8862.7|8868.2|8865.8|8859.3|8857.2|551
1608127800000|2020-12-16 14:10:00|8864.3|8861.9|8861.3|8858.9|8865.1|8862.8|8860.8|8858.4|480
1608128100000|2020-12-16 14:15:00|8861|8859.5|8860.5|8858.1|8864.1|8861.9|8859.6|8857.2|480
1608128400000|2020-12-16 14:20:00|8860.6|8858.2|8857|8855.5|8860.8|8859|8855.3|8853.8|434
1608128700000|2020-12-16 14:25:00|8856.8|8855.3|8857.2|8854.8|8859.8|8858|8855.5|8853.5|501
1608129000000|2020-12-16 14:30:00|8857.3|8854.9|8851.8|8849.4|8857.3|8855.4|8849.4|8847.2|580
1608129300000|2020-12-16 14:35:00|8851.7|8849.3|8843.9|8842.4|8852.3|8850.1|8843.8|8841.8|771
1608129600000|2020-12-16 14:40:00|8844.4|8842|8842.8|8840.4|8845.2|8843.3|8841.7|8839.7|649
1608129900000|2020-12-16 14:45:00|8843.1|8840.7|8845.5|8844|8846.6|8844.6|8840.5|8838.9|635
1608130200000|2020-12-16 14:50:00|8845.4|8843.9|8847.2|8845.7|8850|8848.1|8845.2|8843.6|503
1608130500000|2020-12-16 14:55:00|8847.3|8845.8|8847.2|8844.8|8850.4|8848.5|8846.6|8844.5|398
1608130800000|2020-12-16 15:00:00|8847.3|8844.9|8847.4|8845|8851.3|8849.4|8846.2|8844.3|622
1608131100000|2020-12-16 15:05:00|8847.1|8845.6|8849.4|8847.9|8850.8|8848.9|8847.1|8845.1|616
1608131400000|2020-12-16 15:10:00|8849.3|8847.8|8851.4|8849.9|8852|8850|8847.6|8845.5|561
1608131700000|2020-12-16 15:15:00|8851.3|8849.8|8847.5|8845.1|8851.8|8849.8|8846.5|8844.5|534
1608132000000|2020-12-16 15:20:00|8847.1|8845.6|8854.9|8852.5|8855.6|8853.5|8847|8845.3|559
1608132300000|2020-12-16 15:25:00|8854.7|8852.3|8855.3|8852.9|8857.2|8855.1|8853.1|8850.7|562
1608132600000|2020-12-16 15:30:00|8855.4|8853|8852.5|8851|8856.3|8854.2|8851.6|8850|498
1608132900000|2020-12-16 15:35:00|8852.3|8850.8|8851.2|8849.7|8854.4|8852.4|8849|8847.1|567
1608133200000|2020-12-16 15:40:00|8851.7|8849.3|8847.9|8845.5|8851.7|8850.1|8847.8|8845.5|553
1608133500000|2020-12-16 15:45:00|8848|8845.6|8851|8849.5|8851.5|8849.5|8847.7|8845.5|388
1608133800000|2020-12-16 15:50:00|8851.4|8849|8851|8848.6|8853.4|8851.4|8849.8|8848|479
1608134100000|2020-12-16 15:55:00|8851.1|8848.7|8849.3|8847.8|8854.3|8852.3|8849.3|8847.5|656
1608134400000|2020-12-16 16:00:00|8849.2|8847.7|8852.8|8851.3|8853.5|8851.6|8847|8845.5|616
1608134700000|2020-12-16 16:05:00|8853.3|8850.9|8855.8|8853.4|8856.5|8854.5|8852.1|8849.9|391
1608135000000|2020-12-16 16:10:00|8855.7|8853.3|8858.4|8856|8858.4|8856.4|8853.4|8851.4|492
1608135300000|2020-12-16 16:15:00|8858.5|8856.1|8858|8855.6|8858.8|8856.7|8856.4|8854.5|537
1608135600000|2020-12-16 16:20:00|8857.5|8856|8859.6|8858.1|8861.1|8859.2|8856.1|8854.2|354
1608135900000|2020-12-16 16:25:00|8859.7|8858.2|8862.2|8860.7|8863.4|8861.6|8857.9|8856.1|473
1608136200000|2020-12-16 16:30:00|8862.7|8861.2|8866.1|8864.6|8868.5|8866.7|8862.7|8861.1|528
1608136500000|2020-12-16 16:35:00|8866.6|8864.2|8863.6|8862.1|8866.6|8864.6|8863.5|8861.4|348
1608136800000|2020-12-16 16:40:00|8863.7|8862.2|8863.2|8860.8|8865.2|8863.2|8862.8|8860.8|366
1608137100000|2020-12-16 16:45:00|8862.8|8861.3|8860.8|8858.4|8864|8862.1|8860.5|8858.2|465
1608137400000|2020-12-16 16:50:00|8860.7|8858.3|8859.9|8857.5|8861.6|8859.7|8858.4|8856.2|407
1608137700000|2020-12-16 16:55:00|8859.8|8857.4|8862.4|8860.9|8863.1|8861.3|8859.4|8857.4|414
1608138000000|2020-12-16 17:00:00|8862.5|8861|8865.3|8863.8|8865.8|8863.9|8861.5|8859.4|291
1608138300000|2020-12-16 17:05:00|8865.2|8863.7|8864.4|8862.9|8866.3|8864.4|8863.4|8861.6|253
1608138600000|2020-12-16 17:10:00|8864.5|8863|8863.6|8862.1|8865.1|8863.6|8863.5|8861.6|207
1608138900000|2020-12-16 17:15:00|8863.7|8862.2|8867|8864.6|8867.2|8864.8|8863.5|8861.6|273
1608139200000|2020-12-16 17:20:00|8866.9|8864.5|8866|8864.5|8866.9|8864.5|8864.1|8862.4|207
1608139500000|2020-12-16 17:25:00|8866.1|8864.6|8864.3|8862.8|8866.3|8864.8|8863.9|8862.4|198
1608139800000|2020-12-16 17:30:00|8864.2|8862.7|8865.5|8864|8866.8|8864.7|8863.9|8862.4|295
1608140100000|2020-12-16 17:35:00|8865.4|8863.9|8864.7|8863.2|8865.9|8864|8863.9|8862.2|270
1608140400000|2020-12-16 17:40:00|8864.6|8863.1|8866.2|8864.7|8867|8865.1|8864.6|8863.1|274
1608140700000|2020-12-16 17:45:00|8866.3|8864.8|8868.5|8867|8869.4|8867.6|8866.2|8864.6|331
1608141000000|2020-12-16 17:50:00|8868.6|8867.1|8869.3|8867.8|8871.8|8870.3|8868.4|8866.6|432
1608141300000|2020-12-16 17:55:00|8869.4|8867.9|8870.5|8868.1|8871.3|8869.3|8868.6|8866.6|293
1608141600000|2020-12-16 18:00:00|8870.6|8868.2|8872.4|8870.9|8873|8871.2|8870|8868.1|331
1608141900000|2020-12-16 18:05:00|8872.5|8871|8872.3|8870.8|8874.4|8872.5|8871.6|8869.6|293
1608142200000|2020-12-16 18:10:00|8872.2|8870.7|8870.8|8869.3|8873.3|8871.5|8870.6|8869.1|260
1608142500000|2020-12-16 18:15:00|8870.7|8869.2|8868.4|8866.9|8870.7|8869.2|8868.2|8866.7|203
1608142800000|2020-12-16 18:20:00|8868.5|8867|8871.7|8869.3|8871.7|8870.1|8868.2|8866.7|158
1608143100000|2020-12-16 18:25:00|8871.3|8869.8|8872.2|8870.7|8873.9|8872.2|8871.2|8869.3|201
1608143400000|2020-12-16 18:30:00|8872.3|8870.8|8871.6|8870.1|8872.6|8870.8|8871.2|8869.3|128
1608143700000|2020-12-16 18:35:00|8871.5|8870|8871.5|8870|8873.7|8872.2|8871.3|8869.5|151
1608144000000|2020-12-16 18:40:00|8871.4|8869.9|8871.4|8869|8873.6|8871.6|8870.8|8868.9|172
1608144300000|2020-12-16 18:45:00|8871.3|8868.9|8871|8868.6|8871.9|8870|8868.9|8866.9|246
1608144600000|2020-12-16 18:50:00|8870.9|8868.5|8869.7|8868.2|8871.8|8869.9|8869.1|8867.3|184
1608144900000|2020-12-16 18:55:00|8869.6|8868.1|8870.6|8866.6|8873.8|8871.8|8869.5|8865.8|346
1608145200000|2020-12-16 19:00:00|8868.2|8863.2|8872|8869.6|8884.3|8881.9|8868.2|8863.2|1448
1608145500000|2020-12-16 19:05:00|8872.1|8869.7|8877.9|8875.5|8880.1|8877.9|8872.1|8869.7|810
1608145800000|2020-12-16 19:10:00|8878.1|8875.7|8878.7|8876.3|8880.5|8878.4|8877.4|8875.2|668
1608146100000|2020-12-16 19:15:00|8879.1|8876.7|8890.6|8888.2|8893.3|8891.1|8878.5|8876.6|1011
1608146400000|2020-12-16 19:20:00|8890.7|8888.3|8884.3|8881.9|8892.2|8890.2|8884.1|8881.7|689
1608146700000|2020-12-16 19:25:00|8884.2|8881.8|8886|8883.6|8888.3|8885.9|8883.4|8881|544
1608147000000|2020-12-16 19:30:00|8886.1|8883.7|8880.3|8877.9|8888.6|8886.6|8878.3|8875.9|645
1608147300000|2020-12-16 19:35:00|8879.7|8878.2|8875.3|8872.9|8881.5|8879.6|8872.8|8870.9|711
1608147600000|2020-12-16 19:40:00|8875.4|8873|8872.3|8870.8|8877.8|8875.6|8868.8|8867|895
1608147900000|2020-12-16 19:45:00|8872.2|8870.7|8872.7|8871.2|8875|8873.2|8871.2|8869.5|721
1608148200000|2020-12-16 19:50:00|8872.9|8871.4|8873.4|8871|8873.8|8872|8869.8|8867.9|641
1608148500000|2020-12-16 19:55:00|8873|8871.5|8875.4|8873|8875.4|8873.4|8870.5|8868.4|589
1608148800000|2020-12-16 20:00:00|8875.3|8872.9|8862.4|8860.9|8875.6|8873.2|8862.4|8860.3|676
1608149100000|2020-12-16 20:05:00|8862.8|8860.4|8865.6|8864.1|8867.8|8865.9|8861.8|8859.6|566
1608149400000|2020-12-16 20:10:00|8865.5|8864|8865.1|8863.6|8867.8|8865.6|8863|8860.6|467
1608149700000|2020-12-16 20:15:00|8865.5|8863.1|8861.7|8860.2|8866.3|8864.3|8861.6|8859.7|401
1608150000000|2020-12-16 20:20:00|8861.6|8859.3|8853.7|8851.3|8862.9|8860.8|8852.8|8850.4|697
1608150300000|2020-12-16 20:25:00|8853.9|8851.5|8854.9|8853.4|8856.1|8853.9|8852.1|8849.8|647
1608150600000|2020-12-16 20:30:00|8855.3|8852.9|8856|8853.6|8856.8|8854.8|8854.1|8851.7|562
1608150900000|2020-12-16 20:35:00|8856.1|8853.7|8857.7|8856.2|8859.1|8857.1|8853.9|8851.9|461
1608151200000|2020-12-16 20:40:00|8858.1|8855.7|8854.8|8853.3|8859.1|8857|8854.7|8852.7|374
1608151500000|2020-12-16 20:45:00|8855.2|8852.8|8853.8|8852.3|8855.7|8853.8|8851.1|8848.9|402
1608151800000|2020-12-16 20:50:00|8854.4|8852|8857.2|8855.7|8858.8|8856.5|8854.4|8852|603
1608152100000|2020-12-16 20:55:00|8857.1|8855.6|8859.1|8856.7|8859.1|8856.7|8855.4|8853.3|584
1608152400000|2020-12-16 21:00:00|8859.2|8856.8|8859.7|8857.3|8860.2|8857.8|8857.2|8855.3|392
1608152700000|2020-12-16 21:05:00|8859.6|8857.2|8859|8856.6|8860|8857.8|8858|8856|277
1608153000000|2020-12-16 21:10:00|8858.9|8856.5|8860.3|8857.9|8860.5|8858.4|8858.3|8856.2|218
1608153300000|2020-12-16 21:15:00|8860.2|8857.8|8860.6|8859.1|8861.1|8859.2|8859.8|8857.6|179
1608153600000|2020-12-16 21:20:00|8860.7|8859.2|8860.2|8858.7|8861.4|8859.2|8859.4|8857.5|117
1608153900000|2020-12-16 21:25:00|8860.3|8858.8|8861.2|8858.8|8861.2|8859.3|8858.1|8855.9|200
1608154200000|2020-12-16 21:30:00|8861.1|8858.7|8857.1|8854.7|8861.5|8859.7|8856.8|8854.4|208
1608154500000|2020-12-16 21:35:00|8857.2|8854.8|8855.5|8854|8857.7|8855.4|8855.4|8853.5|197
1608154800000|2020-12-16 21:40:00|8855.4|8853.9|8854.4|8852|8856.4|8854|8853.1|8851.1|186
1608155100000|2020-12-16 21:45:00|8854.5|8852.1|8852.5|8850.1|8854.5|8852.1|8852.4|8850|187
1608155400000|2020-12-16 21:50:00|8852.2|8849.8|8851.1|8848.7|8852.6|8850.2|8851|8848.6|154
1608155700000|2020-12-16 21:55:00|8851.2|8848.8|8854.2|8849.2|8855.5|8850.5|8849.7|8847.3|354
1608156000000|2020-12-16 22:00:00|8855.4|8850.4|8855.5|8850.5|8856.6|8851.6|8852.2|8847.2|34
1608156300000|2020-12-16 22:05:00|8856.5|8851.5|8857.1|8852.1|8858.7|8853.7|8854.1|8849.1|217
1608156600000|2020-12-16 22:10:00|8857|8852|8856.1|8851.1|8858.1|8853.1|8855|8850|131
1608156900000|2020-12-16 22:15:00|8856|8851|8856|8851|8857.2|8852.2|8855|8850|116
1608157200000|2020-12-16 22:20:00|8856.1|8851.1|8851.4|8846.4|8857.1|8852.1|8851.4|8846.4|160
1608157500000|2020-12-16 22:25:00|8851.7|8846.7|8854.6|8849.6|8856.6|8851.6|8851.7|8846.7|182
1608157800000|2020-12-16 22:30:00|8855.2|8850.2|8854.7|8849.7|8856.5|8851.5|8853.1|8848.6|291
1608158100000|2020-12-16 22:35:00|8854.8|8849.8|8856.2|8851.2|8857.7|8852.7|8852.3|8847.3|391
1608158400000|2020-12-16 22:40:00|8856.3|8851.3|8857.2|8852.2|8857.7|8852.7|8855.2|8850.2|279
1608158700000|2020-12-16 22:45:00|8856.8|8851.8|8855.5|8850.5|8857|8852|8853.6|8848.6|428
1608159000000|2020-12-16 22:50:00|8855.4|8850.4|8853.9|8848.9|8856.9|8851.9|8853.6|8848.6|412
1608159300000|2020-12-16 22:55:00|8854.4|8849.4|8854.3|8849.3|8856.6|8851.6|8852.9|8847.9|585
1608159600000|2020-12-16 23:00:00|8854.5|8849.5|8854.2|8851.3|8856.3|8851.4|8852.9|8849.2|453
1608159900000|2020-12-16 23:05:00|8854|8851.2|8854.3|8851.9|8855|8852|8853.5|8851.1|157
1608160200000|2020-12-16 23:10:00|8854.2|8851.8|8855|8852.6|8855.8|8853|8854.1|8851.7|97
1608160500000|2020-12-16 23:15:00|8855.1|8852.7|8855.7|8853.3|8856.3|8853.9|8854.7|8852.3|188
1608160800000|2020-12-16 23:20:00|8855.6|8853.2|8854.8|8852.4|8855.7|8853.3|8854.4|8852|78
1608161100000|2020-12-16 23:25:00|8854.9|8852.5|8854.2|8851.8|8854.9|8852.5|8853.8|8851.4|59
1608161400000|2020-12-16 23:30:00|8854.1|8851.7|8854.2|8851.8|8854.5|8852.1|8853.5|8851.1|104
1608161700000|2020-12-16 23:35:00|8854.3|8851.9|8856.4|8854|8856.5|8854.1|8853.9|8851.5|107
1608162000000|2020-12-16 23:40:00|8856.3|8853.9|8856.9|8854.5|8857.2|8854.8|8856.2|8853.8|71
1608162300000|2020-12-16 23:45:00|8857|8854.6|8854.8|8852.4|8857|8854.6|8854.6|8852.2|97
1608162600000|2020-12-16 23:50:00|8854.7|8852.3|8855.3|8852.9|8855.4|8853|8854.3|8851.9|77
1608162900000|2020-12-16 23:55:00|8855.4|8853|8855.6|8853.2|8855.8|8853.4|8855.2|8852.8|53
1608163200000|2020-12-17 00:00:00|8855.7|8853.3|8856.7|8854.3|8857.7|8855.3|8853.5|8851.1|218
1608163500000|2020-12-17 00:05:00|8856.8|8854.4|8857|8854.6|8858.3|8855.9|8856.3|8853.9|239
1608163800000|2020-12-17 00:10:00|8857.1|8854.7|8857.5|8855.1|8857.8|8855.4|8856.4|8854.1|142
1608164100000|2020-12-17 00:15:00|8857.6|8855.2|8858.6|8856.2|8858.6|8856.2|8856.8|8854.4|100
1608164400000|2020-12-17 00:20:00|8858.5|8856.1|8859.1|8856.7|8859.2|8856.8|8857.5|8855.1|105
1608164700000|2020-12-17 00:25:00|8859.2|8856.8|8859.1|8856.7|8859.4|8857|8858.1|8855.7|119
1608165000000|2020-12-17 00:30:00|8859|8856.6|8856.9|8854.5|8859|8856.6|8855.3|8852.9|176
1608165300000|2020-12-17 00:35:00|8857|8854.6|8857.4|8855|8857.6|8855.6|8856.4|8854|163
1608165600000|2020-12-17 00:40:00|8857.5|8855.1|8856.8|8854.4|8857.8|8856.1|8856.7|8854.3|150
1608165900000|2020-12-17 00:45:00|8856.9|8854.5|8855.3|8852.9|8856.9|8854.5|8855|8852.6|145
1608166200000|2020-12-17 00:50:00|8855.4|8853|8857.8|8855.4|8858.4|8856|8855.2|8852.8|284
1608166500000|2020-12-17 00:55:00|8858.4|8856|8855.2|8852.8|8858.5|8856.1|8854.8|8852.4|210
1608166800000|2020-12-17 01:00:00|8855.3|8852.9|8856.1|8853.7|8857.5|8855.1|8854.3|8851.9|418
1608167100000|2020-12-17 01:05:00|8856.2|8853.8|8853.3|8850.9|8856.2|8853.8|8852.8|8850.7|239
1608167400000|2020-12-17 01:10:00|8853.4|8851|8852.3|8849.9|8853.4|8851.1|8851.4|8849.4|163
1608167700000|2020-12-17 01:15:00|8852.2|8849.8|8850.6|8848.2|8853.9|8851.5|8850.1|8847.8|221
1608168000000|2020-12-17 01:20:00|8850.5|8848.1|8847.6|8845.2|8851.1|8849.1|8847.6|8845.2|312
1608168300000|2020-12-17 01:25:00|8847.5|8845.1|8847.9|8845.5|8849.9|8847.5|8847.1|8844.9|244
1608168600000|2020-12-17 01:30:00|8848|8845.6|8847.4|8845|8849.5|8847.1|8847|8844.8|208
1608168900000|2020-12-17 01:35:00|8847.5|8845.1|8848.3|8845.9|8849.2|8846.8|8847.2|8844.8|185
1608169200000|2020-12-17 01:40:00|8848.2|8845.8|8848.2|8845.8|8848.8|8846.4|8847.3|8844.9|198
1608169500000|2020-12-17 01:45:00|8848.3|8845.9|8850.4|8848|8850.5|8848.1|8848.1|8845.7|179
1608169800000|2020-12-17 01:50:00|8850.5|8848.1|8849.4|8847|8850.6|8848.2|8848.5|8846.5|186
1608170100000|2020-12-17 01:55:00|8849.5|8847.1|8852.5|8850.1|8852.9|8850.5|8847.7|8845.7|261
1608170400000|2020-12-17 02:00:00|8852.4|8850|8851.3|8848.9|8853.3|8851.1|8851.2|8848.9|273
1608170700000|2020-12-17 02:05:00|8851.1|8848.7|8851.3|8848.9|8851.6|8849.3|8850.7|8848.7|143
1608171000000|2020-12-17 02:10:00|8851.2|8848.8|8850.3|8847.9|8851.3|8849.1|8850.2|8847.9|121
1608171300000|2020-12-17 02:15:00|8850.4|8848|8850.2|8847.8|8851.4|8849.1|8849.7|8847.6|166
1608171600000|2020-12-17 02:20:00|8850.1|8847.7|8847.3|8844.9|8850.2|8848|8846.8|8844.7|172
1608171900000|2020-12-17 02:25:00|8847.4|8845|8847.4|8845|8847.6|8845.5|8846.6|8844.6|110
1608172200000|2020-12-17 02:30:00|8847.3|8844.9|8846.8|8844.4|8847.4|8845|8846.1|8844|114
1608172500000|2020-12-17 02:35:00|8846.9|8844.5|8848.2|8845.8|8848.3|8845.9|8846.7|8844.3|142
1608172800000|2020-12-17 02:40:00|8848.3|8845.9|8848.2|8845.8|8848.4|8846|8847.8|8845.4|110
1608173100000|2020-12-17 02:45:00|8848.3|8845.9|8849.7|8847.3|8850.1|8848|8848.2|8845.8|137
1608173400000|2020-12-17 02:50:00|8849.6|8847.2|8850|8847.6|8851.3|8849.3|8849.5|8847.1|131
1608173700000|2020-12-17 02:55:00|8850.1|8847.7|8850.5|8848.1|8851.4|8849.1|8849.3|8847.2|199
1608174000000|2020-12-17 03:00:00|8850.6|8848.2|8852.3|8849.9|8852.3|8850.3|8850.2|8848.2|149
1608174300000|2020-12-17 03:05:00|8852.2|8849.8|8851.6|8850.1|8852.8|8851.2|8851.1|8849.2|120
1608174600000|2020-12-17 03:10:00|8851.7|8850.2|8852.7|8850.3|8852.9|8851.1|8851.3|8849.4|162
1608174900000|2020-12-17 03:15:00|8852.6|8850.2|8851.3|8848.9|8852.6|8850.4|8850.7|8848.8|110
1608175200000|2020-12-17 03:20:00|8851.2|8848.8|8851.2|8848.8|8851.4|8849.3|8850.2|8848.1|91
1608175500000|2020-12-17 03:25:00|8851.3|8848.9|8850.4|8848|8851.3|8849.3|8849.7|8847.6|94
1608175800000|2020-12-17 03:30:00|8850.3|8847.9|8851.3|8848.9|8851.5|8849.1|8850.3|8847.9|74
1608176100000|2020-12-17 03:35:00|8851.4|8849|8850.7|8848.3|8851.4|8849|8849.5|8847.8|65
1608176400000|2020-12-17 03:40:00|8850.6|8848.2|8849.9|8847.5|8850.8|8848.5|8849.5|8847.5|66
1608176700000|2020-12-17 03:45:00|8849.6|8848.1|8849.8|8847.4|8850.2|8848.1|8849.1|8847.2|64
1608177000000|2020-12-17 03:50:00|8849.5|8847.1|8849.8|8847.4|8850|8847.8|8849.1|8846.9|88
1608177300000|2020-12-17 03:55:00|8849.7|8847.3|8850.5|8848.1|8850.8|8848.4|8848.8|8846.6|95
1608177600000|2020-12-17 04:00:00|8850.6|8848.2|8850.7|8848.3|8851.8|8849.8|8849.6|8847.9|74
1608177900000|2020-12-17 04:05:00|8850.6|8848.2|8850.6|8848.2|8851.4|8849|8850.4|8848|95
1608178200000|2020-12-17 04:10:00|8850.7|8848.3|8849.7|8847.3|8851.4|8849.2|8849.6|8847.2|98
1608178500000|2020-12-17 04:15:00|8849.8|8847.4|8841.1|8838.7|8849.8|8847.4|8840.3|8837.9|197
1608178800000|2020-12-17 04:20:00|8841.2|8838.8|8839.6|8837.2|8844.2|8841.8|8839.3|8836.9|471
1608179100000|2020-12-17 04:25:00|8839.5|8837.1|8843.1|8840.7|8844.1|8841.7|8838.9|8836.5|299
1608179400000|2020-12-17 04:30:00|8843.2|8840.8|8844.1|8841.7|8845.2|8842.8|8842.4|8840|239
1608179700000|2020-12-17 04:35:00|8844.2|8841.8|8843.5|8841.1|8844.4|8842.4|8842.8|8840.7|172
1608180000000|2020-12-17 04:40:00|8843.7|8841.3|8845.1|8842.7|8845.2|8842.8|8843.1|8840.7|171
1608180300000|2020-12-17 04:45:00|8845.4|8843|8844.5|8842.1|8846|8843.7|8844.2|8842|154
1608180600000|2020-12-17 04:50:00|8844.9|8842.5|8845.4|8843.9|8846.1|8843.9|8844.9|8842.5|97
1608180900000|2020-12-17 04:55:00|8845.3|8843.8|8843.5|8841.1|8845.9|8843.9|8843.1|8841.1|163
1608181200000|2020-12-17 05:00:00|8843.7|8841.3|8843.5|8841.1|8843.7|8841.8|8841.9|8840|201
1608181500000|2020-12-17 05:05:00|8843.6|8841.2|8843.5|8841.1|8844.4|8842|8843.1|8841|130
1608181800000|2020-12-17 05:10:00|8843.6|8841.2|8843.5|8841.1|8843.7|8841.3|8842.6|8840.2|121
1608182100000|2020-12-17 05:15:00|8844|8841.6|8845.2|8842.8|8845.3|8842.9|8843.8|8841.4|88
1608182400000|2020-12-17 05:20:00|8845.3|8842.9|8843.6|8841.2|8845.5|8843.5|8843.2|8841|94
1608182700000|2020-12-17 05:25:00|8843.7|8841.3|8844|8841.6|8844.2|8842.1|8842.9|8840.7|108
1608183000000|2020-12-17 05:30:00|8843.9|8841.5|8844.1|8842.6|8844.7|8842.8|8843.6|8841.2|83
1608183300000|2020-12-17 05:35:00|8844.2|8842.7|8843.6|8841.2|8844.6|8842.7|8843.4|8841.2|91
1608183600000|2020-12-17 05:40:00|8843|8841.5|8845.1|8842.7|8845.3|8843.3|8842.9|8840.8|111
1608183900000|2020-12-17 05:45:00|8845|8842.6|8845.2|8842.8|8845.3|8843.2|8844|8842|114
1608184200000|2020-12-17 05:50:00|8845.1|8842.7|8842.4|8840.9|8845.2|8843.1|8842.4|8840.4|134
1608184500000|2020-12-17 05:55:00|8842.2|8840.7|8842.6|8840.2|8844|8841.9|8841.2|8839.1|220
1608184800000|2020-12-17 06:00:00|8842.7|8840.3|8841.5|8840|8842.7|8840.4|8840.7|8838.8|171
1608185100000|2020-12-17 06:05:00|8841.4|8839.9|8842.1|8839.7|8843.5|8841.4|8841.3|8839.5|152
1608185400000|2020-12-17 06:10:00|8842|8839.6|8840.3|8837.9|8842.1|8840.2|8839.8|8837.8|164
1608185700000|2020-12-17 06:15:00|8840.4|8838|8839.9|8838.4|8840.5|8838.6|8839.2|8837.2|177
1608186000000|2020-12-17 06:20:00|8840|8838.5|8836.8|8835.3|8840.5|8838.5|8836.7|8834.8|181
1608186300000|2020-12-17 06:25:00|8836.7|8835.2|8836.4|8834|8837.6|8835.4|8835.2|8833.3|199
1608186600000|2020-12-17 06:30:00|8836.5|8834.1|8835.9|8833.5|8837.6|8835.6|8835.3|8833.3|213
1608186900000|2020-12-17 06:35:00|8836|8833.6|8839|8836.6|8839|8836.8|8836|8833.6|135
1608187200000|2020-12-17 06:40:00|8838.9|8836.5|8838.1|8835.7|8839.1|8836.7|8837.1|8835|159
1608187500000|2020-12-17 06:45:00|8838.2|8835.8|8836.6|8834.2|8838.3|8836.3|8835.2|8833.1|163
1608187800000|2020-12-17 06:50:00|8836.5|8834.1|8836.2|8834.7|8837.1|8835|8834.6|8832.3|181
1608188100000|2020-12-17 06:55:00|8836.3|8834.8|8836.5|8834.1|8837.4|8835|8835.7|8833.3|187
1608188400000|2020-12-17 07:00:00|8835.7|8834.2|8834.1|8831.7|8837.4|8835.4|8833.4|8831.4|364
1608188700000|2020-12-17 07:05:00|8834.2|8831.8|8832.1|8829.7|8834.7|8832.7|8830.9|8829.3|471
1608189000000|2020-12-17 07:10:00|8831.5|8830|8832.8|8830.4|8833.5|8831.6|8830.2|8828.3|363
1608189300000|2020-12-17 07:15:00|8832.9|8830.5|8832.4|8830.9|8833.7|8831.6|8831.6|8829.6|327
1608189600000|2020-12-17 07:20:00|8832.3|8830.8|8833.7|8831.3|8836.9|8834.8|8832.3|8830.6|409
1608189900000|2020-12-17 07:25:00|8833.6|8831.2|8831.7|8830.2|8834|8832|8831.3|8829.5|404
1608190200000|2020-12-17 07:30:00|8832.1|8829.7|8833.2|8830.8|8834.4|8832.4|8831.3|8829.7|320
1608190500000|2020-12-17 07:35:00|8833.3|8830.9|8831.7|8830.2|8834.5|8832.3|8830.3|8827.9|371
1608190800000|2020-12-17 07:40:00|8832|8829.6|8833.3|8830.9|8834.1|8831.7|8831.1|8829.2|275
1608191100000|2020-12-17 07:45:00|8833.1|8830.7|8831|8828.6|8833.1|8831.1|8830.2|8828.3|260
1608191400000|2020-12-17 07:50:00|8830.4|8828.9|8829.1|8827.6|8831|8829.1|8828.3|8826.7|282
1608191700000|2020-12-17 07:55:00|8829.2|8827.7|8837|8834.6|8838.1|8835.9|8828.7|8827.2|545
1608192000000|2020-12-17 08:00:00|8837.2|8834.8|8835|8832.6|8837.5|8835.9|8831.6|8829.2|618
1608192300000|2020-12-17 08:05:00|8834.8|8832.4|8831.1|8828.7|8834.8|8832.7|8829.7|8827.4|525
1608192600000|2020-12-17 08:10:00|8831.2|8828.8|8836.5|8835|8837.3|8835|8830.8|8828.8|434
1608192900000|2020-12-17 08:15:00|8836.4|8834.9|8841.3|8839.8|8841.7|8839.8|8836.4|8834.8|468
1608193200000|2020-12-17 08:20:00|8841.4|8839.9|8847.1|8845.6|8848.5|8846.8|8841|8838.9|631
1608193500000|2020-12-17 08:25:00|8847.2|8845.7|8839.6|8834.8|8847.6|8845.7|8838.4|8834.8|538
1608193800000|2020-12-17 08:30:00|8840.2|8835.2|8835.2|8832.8|8840.8|8838.8|8835.1|8832.7|488
1608194100000|2020-12-17 08:35:00|8835.3|8832.9|8836.7|8834.3|8839.1|8837.1|8831.9|8829.5|498
1608194400000|2020-12-17 08:40:00|8836.6|8834.2|8837.9|8836.4|8840|8838.1|8834.4|8832.1|381
1608194700000|2020-12-17 08:45:00|8838.6|8836.2|8835.4|8833|8839.5|8837.1|8835|8832.6|430
1608195000000|2020-12-17 08:50:00|8835.5|8833.1|8836.3|8833.9|8838.7|8836.6|8835.1|8832.7|353
1608195300000|2020-12-17 08:55:00|8836.2|8833.8|8836.1|8834.6|8837.4|8835.4|8834.2|8832|430
1608195600000|2020-12-17 09:00:00|8836.2|8834.7|8837.9|8836.4|8840.6|8838.5|8835.1|8833|611
1608195900000|2020-12-17 09:05:00|8837.8|8836.3|8834.4|8832|8838.2|8836.4|8833.4|8831|494
1608196200000|2020-12-17 09:10:00|8834.5|8832.1|8834.6|8833.1|8835.8|8834|8829.9|8827.8|496
1608196500000|2020-12-17 09:15:00|8834.5|8833|8835|8832.6|8838.7|8836.7|8833.7|8832|436
1608196800000|2020-12-17 09:20:00|8834.5|8833|8830.8|8828.4|8835.4|8833.6|8829.5|8827.1|433
1608197100000|2020-12-17 09:25:00|8830.9|8828.5|8831.5|8829.1|8832.2|8830.4|8829.8|8827.7|427
1608197400000|2020-12-17 09:30:00|8831.4|8829|8831.3|8828.9|8833.3|8831.4|8829.9|8827.8|389
1608197700000|2020-12-17 09:35:00|8831.2|8828.8|8831.6|8829.2|8835.6|8833.8|8831.1|8828.7|538
1608198000000|2020-12-17 09:40:00|8831.7|8829.3|8829.2|8826.8|8832.7|8830.7|8828.4|8826.2|449
1608198300000|2020-12-17 09:45:00|8829.5|8827.1|8826.6|8824.2|8829.6|8827.5|8826.1|8824.1|303
1608198600000|2020-12-17 09:50:00|8826.5|8824.1|8825|8822.6|8827.5|8825.4|8824.6|8822.5|230
1608198900000|2020-12-17 09:55:00|8824.9|8822.5|8825.6|8823.2|8827|8825|8823.7|8821.3|333
1608199200000|2020-12-17 10:00:00|8825.7|8823.3|8826.4|8824.9|8827.3|8825.2|8824.6|8822.6|302
1608199500000|2020-12-17 10:05:00|8826.9|8824.5|8827.8|8826.3|8828.5|8826.6|8825.8|8823.7|361
1608199800000|2020-12-17 10:10:00|8827.7|8826.2|8829|8826.6|8829.9|8827.9|8827.5|8825.5|365
1608200100000|2020-12-17 10:15:00|8829.1|8826.7|8826|8824.5|8829.1|8827.2|8825.5|8823.5|297
1608200400000|2020-12-17 10:20:00|8826.1|8824.6|8826.6|8824.2|8828.3|8826.4|8824.7|8822.7|343
1608200700000|2020-12-17 10:25:00|8826.5|8824.1|8830.4|8828|8830.6|8828.5|8824.7|8822.6|335
1608201000000|2020-12-17 10:30:00|8830.5|8828.1|8833.7|8831.3|8833.9|8832.1|8830.1|8828|413
1608201300000|2020-12-17 10:35:00|8833.8|8831.4|8836.8|8835.3|8837.8|8836.1|8833.2|8831.4|383
1608201600000|2020-12-17 10:40:00|8836.9|8835.4|8841|8838.6|8841.3|8839.2|8836.7|8835.1|298
1608201900000|2020-12-17 10:45:00|8841.1|8838.7|8837.6|8836.1|8841.4|8839.6|8836.9|8834.7|249
1608202200000|2020-12-17 10:50:00|8838.1|8835.7|8839.9|8838.4|8841.1|8839.1|8836.7|8834.7|231
1608202500000|2020-12-17 10:55:00|8839.8|8838.3|8839.5|8837.1|8840.5|8839|8838.6|8836.7|225
1608202800000|2020-12-17 11:00:00|8839.4|8837|8839.7|8838.2|8839.8|8838.3|8836.8|8835.3|265
1608203100000|2020-12-17 11:05:00|8839.8|8838.3|8839|8837.5|8840.5|8838.6|8837.8|8836.2|293
1608203400000|2020-12-17 11:10:00|8839.1|8837.6|8840.9|8838.5|8841.4|8839.4|8837.2|8835.7|346
1608203700000|2020-12-17 11:15:00|8840.6|8838.2|8836.8|8835.3|8841.2|8839.7|8836.7|8835|423
1608204000000|2020-12-17 11:20:00|8836.9|8835.4|8837.1|8835.6|8839.1|8837.5|8836.6|8834.8|401
1608204300000|2020-12-17 11:25:00|8837.2|8835.7|8836.6|8834.2|8838.1|8836.1|8835.5|8833.5|357
1608204600000|2020-12-17 11:30:00|8836.1|8834.6|8837.5|8835.1|8839.5|8837.3|8836|8834.1|308
1608204900000|2020-12-17 11:35:00|8837|8835.5|8835.5|8834|8837.2|8835.7|8834.8|8833|236
1608205200000|2020-12-17 11:40:00|8835.6|8834.1|8836.1|8833.7|8837.3|8835.8|8835.4|8833.5|279
1608205500000|2020-12-17 11:45:00|8836|8833.6|8838|8836.5|8838.2|8836.7|8834.6|8832.8|250
1608205800000|2020-12-17 11:50:00|8838.1|8836.6|8839.2|8837.7|8839.8|8837.8|8837.4|8835.5|267
1608206100000|2020-12-17 11:55:00|8839.3|8837.8|8835|8833.5|8840.1|8838.3|8834.7|8832.8|390
1608206400000|2020-12-17 12:00:00|8835.4|8833|8836.5|8834.1|8836.9|8834.9|8835.1|8832.9|323
1608206700000|2020-12-17 12:05:00|8836.4|8834|8841.8|8839.4|8842.5|8840.5|8835.4|8833.6|305
1608207000000|2020-12-17 12:10:00|8841.1|8839.6|8840.5|8839|8842.7|8840.8|8840.3|8838.5|363
1608207300000|2020-12-17 12:15:00|8840.6|8839.1|8841.1|8838.7|8841.5|8839.9|8838.6|8837|299
1608207600000|2020-12-17 12:20:00|8841.2|8838.8|8839.9|8837.5|8842.2|8840.4|8839.1|8837.4|348
1608207900000|2020-12-17 12:25:00|8840|8837.6|8841.1|8839.6|8842.8|8840.9|8839.4|8837.3|436
1608208200000|2020-12-17 12:30:00|8840.9|8839.4|8839.8|8838.3|8841.4|8839.4|8838.6|8837.1|308
1608208500000|2020-12-17 12:35:00|8839.6|8838.1|8839.3|8837.8|8841.1|8839.1|8838.4|8836.8|493
1608208800000|2020-12-17 12:40:00|8839.2|8837.7|8841.1|8839.6|8843.2|8841.3|8839.2|8837.7|422
1608209100000|2020-12-17 12:45:00|8841.2|8839.7|8839.5|8838|8842.7|8841.2|8838.4|8836.9|333
1608209400000|2020-12-17 12:50:00|8839.4|8837.9|8838.8|8837.3|8841.2|8839.6|8838.1|8836.4|399
1608209700000|2020-12-17 12:55:00|8838.9|8837.4|8834.3|8832.8|8839.2|8837.7|8833.7|8832.1|449
1608210000000|2020-12-17 13:00:00|8834.2|8832.7|8836.4|8834.9|8836.9|8835.4|8833.9|8832.4|384
1608210300000|2020-12-17 13:05:00|8836.3|8834.8|8838.2|8835.8|8838.8|8837|8836|8834.5|393
1608210600000|2020-12-17 13:10:00|8838.3|8835.9|8837.2|8835.7|8840.2|8838.4|8836.4|8834.8|346
1608210900000|2020-12-17 13:15:00|8837.4|8835.9|8837.1|8835.6|8838.6|8837.1|8836|8834.4|414
1608211200000|2020-12-17 13:20:00|8837|8835.5|8838.5|8837|8839.4|8837.9|8836.8|8834.9|358
1608211500000|2020-12-17 13:25:00|8838.7|8837.2|8836|8833.6|8841.1|8839.1|8835.8|8833|510
1608211800000|2020-12-17 13:30:00|8836.4|8833.2|8837.1|8835.6|8837.6|8836.1|8833.4|8831.6|529
1608212100000|2020-12-17 13:35:00|8837.2|8835.7|8836|8834.5|8839.6|8837.6|8835.4|8833.6|448
1608212400000|2020-12-17 13:40:00|8835.9|8834.4|8838.4|8836.9|8838.7|8837|8833.8|8832.3|560
1608212700000|2020-12-17 13:45:00|8838.3|8836.8|8840.2|8838.7|8840.9|8839.4|8836.6|8835.1|502
1608213000000|2020-12-17 13:50:00|8840.3|8838.8|8840.3|8838.8|8841.6|8839.7|8839.1|8837.3|484
1608213300000|2020-12-17 13:55:00|8840.4|8838.9|8842.6|8840.2|8842.7|8840.8|8838.4|8836.9|587
1608213600000|2020-12-17 14:00:00|8842.7|8840.3|8843.8|8842.3|8845.9|8844|8841.5|8839.9|535
1608213900000|2020-12-17 14:05:00|8843.7|8842.2|8838.3|8836.8|8844.9|8843.1|8837.5|8836|512
1608214200000|2020-12-17 14:10:00|8838.4|8836.9|8838.3|8836.8|8838.5|8837|8835.8|8834.3|343
1608214500000|2020-12-17 14:15:00|8838.2|8836.7|8840.4|8838.9|8840.5|8839|8836.4|8834.9|356
1608214800000|2020-12-17 14:20:00|8840.3|8838.8|8840.2|8838.7|8840.9|8839.1|8838.2|8836.7|394
1608215100000|2020-12-17 14:25:00|8840.3|8838.8|8840.8|8839.3|8841.5|8839.8|8838.6|8837.1|370
1608215400000|2020-12-17 14:30:00|8840.5|8839|8843|8841.5|8843.7|8841.8|8838.8|8837.2|481
1608215700000|2020-12-17 14:35:00|8843.1|8841.6|8843.3|8841.8|8846|8844.5|8842.2|8840.3|473
1608216000000|2020-12-17 14:40:00|8843.4|8841.9|8842.8|8840.4|8843.7|8841.9|8840.8|8839.3|361
1608216300000|2020-12-17 14:45:00|8842.7|8840.3|8841.6|8840.1|8843.2|8841.7|8839.8|8838.3|405
1608216600000|2020-12-17 14:50:00|8841.7|8840.2|8838.3|8836.8|8841.8|8840.2|8837.1|8835.6|639
1608216900000|2020-12-17 14:55:00|8838.2|8836.7|8839.9|8838.4|8842.5|8840.6|8838.2|8836.4|547
1608217200000|2020-12-17 15:00:00|8839.8|8838.3|8839.7|8838.2|8840.2|8838.6|8836.2|8834.7|456
1608217500000|2020-12-17 15:05:00|8839.8|8838.3|8841.4|8839.9|8842.2|8840.7|8839.4|8837.6|490
1608217800000|2020-12-17 15:10:00|8841.3|8839.8|8840.8|8839.3|8842.6|8840.9|8839.4|8837.9|479
1608218100000|2020-12-17 15:15:00|8840.7|8839.2|8840.9|8839.4|8842.4|8840.6|8839.6|8837.9|414
1608218400000|2020-12-17 15:20:00|8840.8|8839.3|8843.8|8842.3|8846.6|8845.1|8840.7|8838.7|430
1608218700000|2020-12-17 15:25:00|8843.9|8842.4|8837.8|8836.3|8844.1|8842.6|8836|8834.5|528
1608219000000|2020-12-17 15:30:00|8838|8836.5|8833.2|8831.7|8838.3|8836.7|8832.5|8830.8|504
1608219300000|2020-12-17 15:35:00|8833.3|8831.8|8833.3|8830.9|8834.8|8832.8|8830.6|8829.1|459
1608219600000|2020-12-17 15:40:00|8833.4|8831|8831.8|8830.3|8837.2|8835.4|8831.4|8829.4|641
1608219900000|2020-12-17 15:45:00|8832.5|8830.1|8837.8|8836.3|8838.3|8836.4|8830.5|8828.6|567
1608220200000|2020-12-17 15:50:00|8837.6|8836.1|8845.4|8843.9|8845.6|8844|8836.1|8833.7|574
1608220500000|2020-12-17 15:55:00|8845.6|8843.2|8845|8843.5|8849.7|8847.5|8842.1|8839.7|722
1608220800000|2020-12-17 16:00:00|8845.1|8843.6|8849.4|8847.9|8849.9|8848.1|8844.5|8842.9|502
1608221100000|2020-12-17 16:05:00|8849.5|8848|8856.7|8855.2|8858|8855.8|8848.4|8846.6|365
1608221400000|2020-12-17 16:10:00|8856.8|8855.3|8855|8853.5|8857|8855.3|8851.5|8849.7|397
1608221700000|2020-12-17 16:15:00|8855.1|8853.6|8854.1|8851.7|8855.9|8854.3|8853.1|8851.4|327
1608222000000|2020-12-17 16:20:00|8854|8851.6|8850.9|8849.4|8854.4|8852.5|8850.8|8849.1|255
1608222300000|2020-12-17 16:25:00|8851|8849.5|8848.8|8847.3|8852.1|8850.1|8848.3|8846.4|272
1608222600000|2020-12-17 16:30:00|8848.7|8847.2|8846.5|8845|8850.3|8848.4|8846.2|8844.4|350
1608222900000|2020-12-17 16:35:00|8846.4|8844.9|8847.8|8845.4|8848.3|8846.4|8845.6|8843.6|415
1608223200000|2020-12-17 16:40:00|8847.7|8845.3|8846.4|8844|8848.2|8846.3|8844.4|8842.5|407
1608223500000|2020-12-17 16:45:00|8846.5|8844.1|8841.8|8840.3|8847.5|8845.4|8841.8|8840.2|417
1608223800000|2020-12-17 16:50:00|8841.9|8840.4|8838.5|8837|8842.9|8840.9|8838.4|8836.4|455
1608224100000|2020-12-17 16:55:00|8838.6|8837.1|8842.5|8841|8842.5|8841|8838.3|8836.8|332
1608224400000|2020-12-17 17:00:00|8842.4|8840.9|8842.8|8841.3|8844.4|8842.9|8842.1|8840.6|252
1608224700000|2020-12-17 17:05:00|8842.7|8841.2|8837.5|8836|8842.8|8841.3|8837.4|8835.9|251
1608225000000|2020-12-17 17:10:00|8837.4|8835.9|8837.5|8836|8838.9|8837.4|8837.4|8835.9|183
1608225300000|2020-12-17 17:15:00|8837.6|8836.1|8838.2|8836.7|8838.7|8836.9|8837|8835.5|162
1608225600000|2020-12-17 17:20:00|8838.3|8836.8|8838.4|8836.9|8838.5|8837|8836|8834.5|211
1608225900000|2020-12-17 17:25:00|8838.5|8837|8838.2|8836.7|8840.1|8838.6|8837.5|8836|282
1608226200000|2020-12-17 17:30:00|8838.3|8836.8|8839.8|8838.3|8839.9|8838.4|8837.4|8835.9|246
1608226500000|2020-12-17 17:35:00|8839.7|8838.2|8841.2|8839.7|8842.3|8840.7|8839|8837.5|209
1608226800000|2020-12-17 17:40:00|8841.3|8839.8|8839.7|8838.2|8842|8840.5|8838.1|8836.6|256
1608227100000|2020-12-17 17:45:00|8839.8|8838.3|8842.2|8840.7|8842.7|8841.1|8839.5|8838|248
1608227400000|2020-12-17 17:50:00|8841.6|8840.1|8840.6|8839.1|8842|8840.5|8840.4|8838.7|181
1608227700000|2020-12-17 17:55:00|8840.5|8839|8844.4|8842.9|8844.5|8843|8840|8838.5|238
1608228000000|2020-12-17 18:00:00|8844.5|8843|8842.8|8841.3|8844.6|8843.1|8842.2|8840.7|240
1608228300000|2020-12-17 18:05:00|8842.9|8841.4|8841.7|8840.2|8843|8841.5|8840.5|8839|176
1608228600000|2020-12-17 18:10:00|8841.6|8840.1|8840.7|8839.2|8841.8|8840.3|8839.6|8837.9|231
1608228900000|2020-12-17 18:15:00|8841|8839.5|8842.9|8841.4|8843|8841.5|8841|8839.3|197
1608229200000|2020-12-17 18:20:00|8843|8841.5|8842.9|8841.4|8844.2|8842.2|8842|8840.5|190
1608229500000|2020-12-17 18:25:00|8843.4|8841.9|8843.6|8842.1|8844.8|8843.1|8842.1|8840.6|202
1608229800000|2020-12-17 18:30:00|8843.5|8842|8841.4|8839.9|8843.6|8842.1|8840.9|8839.4|186
1608230100000|2020-12-17 18:35:00|8841.5|8840|8841.4|8839.9|8843.5|8841.5|8840.7|8839|161
1608230400000|2020-12-17 18:40:00|8842|8839.6|8843.9|8842.4|8845.2|8843.2|8841.4|8839.5|246
1608230700000|2020-12-17 18:45:00|8843.8|8842.3|8848.2|8845.8|8848.2|8846.3|8843.8|8841.9|261
1608231000000|2020-12-17 18:50:00|8847.9|8846.4|8849.6|8847.2|8849.7|8847.8|8847.5|8845.7|259
1608231300000|2020-12-17 18:55:00|8849.2|8847.7|8849|8846.6|8850.1|8848.3|8847.8|8846|292
1608231600000|2020-12-17 19:00:00|8848.9|8846.5|8849.1|8847.6|8850.4|8848.5|8847.7|8846.1|293
1608231900000|2020-12-17 19:05:00|8849|8847.5|8849.1|8847.6|8849.8|8848.1|8847.9|8846.2|221
1608232200000|2020-12-17 19:10:00|8849.2|8847.7|8850|8848.5|8851.1|8849.1|8849.1|8847.2|158
1608232500000|2020-12-17 19:15:00|8850.1|8848.6|8847.7|8846.2|8850.4|8848.6|8847.6|8845.8|162
1608232800000|2020-12-17 19:20:00|8847.6|8846.1|8848.4|8846.9|8848.7|8847|8847.6|8846.1|179
1608233100000|2020-12-17 19:25:00|8848.3|8846.8|8850|8848.5|8850.9|8849.1|8848.3|8846.8|158
1608233400000|2020-12-17 19:30:00|8849.9|8848.4|8849.2|8847.7|8850.4|8848.8|8848.8|8847.3|155
1608233700000|2020-12-17 19:35:00|8849.3|8847.8|8850|8848.5|8851.9|8849.9|8849.2|8847.7|235
1608234000000|2020-12-17 19:40:00|8849.9|8848.4|8848.4|8846.9|8850.1|8848.6|8848.4|8846.9|106
1608234300000|2020-12-17 19:45:00|8848.3|8846.8|8846.8|8845.3|8849.2|8847.7|8846.7|8845.2|152
1608234600000|2020-12-17 19:50:00|8846.7|8845.2|8849.2|8847.7|8849.3|8847.8|8845.8|8844.3|244
1608234900000|2020-12-17 19:55:00|8849.3|8847.8|8850.7|8849.2|8850.8|8849.3|8847.7|8846.2|369
1608235200000|2020-12-17 20:00:00|8850.6|8849.1|8847.7|8845.3|8851.2|8849.3|8846.5|8844.7|352
1608235500000|2020-12-17 20:05:00|8847.8|8845.4|8846.3|8844.8|8848.1|8846.2|8846.1|8844.2|231
1608235800000|2020-12-17 20:10:00|8846.4|8844.9|8845.7|8843.3|8847.4|8845.4|8844.3|8842.3|288
1608236100000|2020-12-17 20:15:00|8845.8|8843.4|8845.2|8843.7|8846|8844.2|8844.8|8842.8|233
1608236400000|2020-12-17 20:20:00|8845.3|8843.8|8845.6|8844.1|8846.4|8844.4|8844.8|8842.8|206
1608236700000|2020-12-17 20:25:00|8845.3|8843.8|8845.3|8843.8|8846.3|8844.3|8844.2|8842.3|232
1608237000000|2020-12-17 20:30:00|8845.4|8843.9|8848.2|8846.7|8849.3|8847.4|8845.3|8843.8|207
1608237300000|2020-12-17 20:35:00|8848.1|8846.6|8850.5|8849|8851.2|8849.3|8847.8|8846.3|283
1608237600000|2020-12-17 20:40:00|8850.4|8848.9|8851.2|8848.8|8852|8849.9|8849.8|8847.8|247
1608237900000|2020-12-17 20:45:00|8850.8|8849.3|8849.4|8847|8851.8|8849.9|8848.9|8846.9|259
1608238200000|2020-12-17 20:50:00|8849|8847.5|8850|8848.5|8851.2|8849.3|8848.9|8847|210
1608238500000|2020-12-17 20:55:00|8850.1|8848.6|8851.7|8850.2|8852.2|8850.3|8849.6|8847.7|310
1608238800000|2020-12-17 21:00:00|8851.8|8849.4|8848.3|8845.9|8852.1|8850.2|8847.7|8845.8|253
1608239100000|2020-12-17 21:05:00|8848.4|8846|8846|8844.5|8848.4|8846|8846|8844|126
1608239400000|2020-12-17 21:10:00|8846.1|8844.6|8845|8843.5|8846.1|8844.6|8844.8|8843.2|114
1608239700000|2020-12-17 21:15:00|8844.9|8843.4|8844.6|8843.1|8846.1|8844.2|8844.3|8842.5|98
1608240000000|2020-12-17 21:20:00|8844.5|8843|8843.4|8841.9|8845.1|8843.2|8843.3|8841.5|71
1608240300000|2020-12-17 21:25:00|8843.5|8842|8843|8841.5|8844.1|8842.3|8842.1|8840.6|140
1608240600000|2020-12-17 21:30:00|8842.9|8841.4|8842|8840.5|8843.3|8841.5|8841.9|8840|97
1608240900000|2020-12-17 21:35:00|8841.9|8840.4|8841.1|8838.7|8842.2|8840.5|8840.6|8838.6|94
1608241200000|2020-12-17 21:40:00|8841.2|8838.8|8841.7|8839.3|8841.9|8839.9|8840.5|8838.7|136
1608241500000|2020-12-17 21:45:00|8841.3|8839.8|8843.5|8841.1|8844.2|8842|8841.3|8839.4|219
1608241800000|2020-12-17 21:50:00|8843.4|8841|8841.8|8839.4|8843.8|8841.7|8841.1|8838.7|165
1608242100000|2020-12-17 21:55:00|8841.6|8839.2|8847.3|8842.3|8847.8|8842.8|8841|8838.6|383
1608242400000|2020-12-17 22:00:00|8848.3|8843.3|8847|8842|8850.2|8845.2|8846.8|8841.8|41
1608242700000|2020-12-17 22:05:00|8848.5|8843.5|8847.1|8842.1|8849.8|8844.8|8845.8|8840.8|162
1608243000000|2020-12-17 22:10:00|8847.2|8842.2|8848.2|8843.2|8849.6|8844.6|8845.8|8840.8|154
1608243300000|2020-12-17 22:15:00|8848.7|8843.7|8847.2|8842.2|8849.7|8844.7|8846.3|8841.3|195
1608243600000|2020-12-17 22:20:00|8847.3|8842.3|8845.5|8840.5|8847.8|8842.8|8844|8839.7|172
1608243900000|2020-12-17 22:25:00|8845.3|8840.3|8846.4|8841.4|8847.1|8842.1|8845|8840|135
1608244200000|2020-12-17 22:30:00|8846.8|8841.8|8845|8840|8847.1|8842.1|8845|8840|175
1608244500000|2020-12-17 22:35:00|8845.1|8840.1|8844.9|8839.9|8845.7|8840.7|8844.4|8839.4|181
1608244800000|2020-12-17 22:40:00|8845.1|8840.1|8845|8840|8845.6|8840.6|8844.2|8839.2|178
1608245100000|2020-12-17 22:45:00|8844.5|8839.5|8845.4|8840.4|8845.9|8840.9|8844.2|8839.2|167
1608245400000|2020-12-17 22:50:00|8845.5|8840.5|8845.7|8840.7|8846.2|8841.2|8844.7|8839.7|128
1608245700000|2020-12-17 22:55:00|8845.6|8840.6|8844.4|8839.4|8846|8841|8844.2|8839.2|290
1608246000000|2020-12-17 23:00:00|8844.5|8839.5|8846.4|8842.6|8848.8|8843.8|8844.1|8839.1|534
1608246300000|2020-12-17 23:05:00|8846.6|8842.7|8847|8844.6|8847.4|8844.7|8845.8|8841.9|330
1608246600000|2020-12-17 23:10:00|8846.9|8844.5|8846.6|8844.2|8848.7|8846.3|8846.5|8844.1|192
1608246900000|2020-12-17 23:15:00|8846.5|8844.1|8845.7|8843.3|8846.6|8844.2|8845.5|8843.1|97
1608247200000|2020-12-17 23:20:00|8845.6|8843.2|8846.5|8844.1|8846.7|8844.3|8845.6|8843.2|112
1608247500000|2020-12-17 23:25:00|8846.4|8844|8847.7|8845.3|8847.8|8845.8|8846.4|8844|98
1608247800000|2020-12-17 23:30:00|8847.8|8845.4|8848.4|8846|8848.7|8846.3|8847.8|8845.4|105
1608248100000|2020-12-17 23:35:00|8848.3|8845.9|8846.8|8844.4|8848.4|8846|8846.1|8843.7|107
1608248400000|2020-12-17 23:40:00|8846.7|8844.3|8847.6|8845.2|8848.1|8845.7|8846.7|8844.3|109
1608248700000|2020-12-17 23:45:00|8847.5|8845.1|8847.6|8845.2|8847.8|8845.8|8846.9|8844.5|113
1608249000000|2020-12-17 23:50:00|8847.7|8845.3|8848.8|8846.4|8849.4|8847|8847.2|8845.2|79
1608249300000|2020-12-17 23:55:00|8848.7|8846.3|8849.2|8846.8|8849.4|8847.4|8848.6|8846.2|89
1608249600000|2020-12-18 00:00:00|8849.1|8846.7|8847.7|8845.3|8849.4|8847|8847.5|8845.2|193
1608249900000|2020-12-18 00:05:00|8847.6|8845.2|8849.1|8846.7|8849.2|8846.8|8847.1|8845.1|89
1608250200000|2020-12-18 00:10:00|8849|8846.6|8848.5|8846.1|8849.2|8847.2|8848.3|8845.9|157
1608250500000|2020-12-18 00:15:00|8848.6|8846.2|8849.1|8846.7|8849.2|8846.8|8848|8845.6|108
1608250800000|2020-12-18 00:20:00|8849|8846.6|8850.9|8848.5|8851.3|8848.9|8848.9|8846.5|126
1608251100000|2020-12-18 00:25:00|8850.6|8848.2|8851.1|8848.7|8851.1|8848.7|8850.2|8847.8|90
1608251400000|2020-12-18 00:30:00|8851|8848.6|8851.6|8849.2|8852|8849.7|8850.4|8848.1|162
1608251700000|2020-12-18 00:35:00|8851.5|8849.1|8851|8848.6|8851.7|8849.3|8850.4|8848.3|159
1608252000000|2020-12-18 00:40:00|8850.5|8849|8853.1|8850.7|8853.4|8851.2|8850.5|8848.6|205
1608252300000|2020-12-18 00:45:00|8853|8850.6|8853.2|8850.8|8853.9|8851.5|8852.2|8849.8|165
1608252600000|2020-12-18 00:50:00|8853.3|8850.9|8851.1|8848.7|8854.8|8852.7|8850.9|8848.5|298
1608252900000|2020-12-18 00:55:00|8850.6|8848.2|8851.8|8849.4|8852.2|8850.1|8849.3|8846.9|213
1608253200000|2020-12-18 01:00:00|8851.5|8850|8852|8849.6|8852.1|8850.2|8850.1|8847.7|188
1608253500000|2020-12-18 01:05:00|8851.9|8849.5|8853|8850.6|8853.1|8850.8|8851.8|8849.4|150
1608253800000|2020-12-18 01:10:00|8852.9|8850.5|8851.7|8850.2|8853|8850.6|8851.2|8848.8|163
1608254100000|2020-12-18 01:15:00|8851.6|8850.1|8852.7|8851.2|8853.1|8851.3|8851.2|8848.8|155
1608254400000|2020-12-18 01:20:00|8852.8|8851.3|8853.1|8850.7|8853.7|8851.6|8852.1|8850.2|173
1608254700000|2020-12-18 01:25:00|8853.2|8850.8|8850.5|8848.1|8853.2|8850.8|8850.1|8847.7|166
1608255000000|2020-12-18 01:30:00|8850.4|8848|8845|8842.6|8850.4|8848|8844.8|8842.6|249
1608255300000|2020-12-18 01:35:00|8845.1|8842.7|8842.7|8840.3|8846|8843.9|8842.2|8839.8|245
1608255600000|2020-12-18 01:40:00|8842.9|8840.5|8843.1|8840.7|8843.3|8841.2|8841.4|8839.2|261
1608255900000|2020-12-18 01:45:00|8843|8840.6|8841.1|8838.7|8843|8840.8|8840.2|8838.3|294
1608256200000|2020-12-18 01:50:00|8840.4|8838.9|8841.1|8838.7|8841.8|8839.9|8840.2|8838.1|207
1608256500000|2020-12-18 01:55:00|8841|8838.6|8845.7|8843.3|8846.8|8844.4|8840.1|8838.1|280
1608256800000|2020-12-18 02:00:00|8845.6|8843.2|8844.9|8842.5|8846.6|8844.4|8843.1|8840.7|304
1608257100000|2020-12-18 02:05:00|8844.8|8842.4|8845.6|8843.2|8846.1|8844.1|8844.7|8842.3|163
1608257400000|2020-12-18 02:10:00|8845.7|8843.3|8846.9|8844.5|8847.1|8845.1|8845.7|8843.3|145
1608257700000|2020-12-18 02:15:00|8846.8|8844.4|8847.6|8845.2|8847.7|8845.3|8846|8843.6|116
1608258000000|2020-12-18 02:20:00|8847.7|8845.3|8848.4|8846|8848.8|8846.4|8847|8845|93
1608258300000|2020-12-18 02:25:00|8848.6|8846.2|8847.5|8845.1|8849.9|8847.5|8847.2|8844.8|145
1608258600000|2020-12-18 02:30:00|8847.4|8845|8847.6|8845.2|8848.4|8846.5|8847.3|8844.9|110
1608258900000|2020-12-18 02:35:00|8847.7|8845.3|8847.7|8845.3|8848.6|8846.7|8846.3|8844.3|142
1608259200000|2020-12-18 02:40:00|8847.8|8845.4|8850|8848.5|8850.1|8848.6|8847.7|8845.3|147
1608259500000|2020-12-18 02:45:00|8849.9|8848.4|8851.5|8849.1|8851.6|8849.5|8849.4|8847.4|224
1608259800000|2020-12-18 02:50:00|8851.4|8849|8850.8|8849.3|8852.2|8850.2|8850.6|8848.7|174
1608260100000|2020-12-18 02:55:00|8851.3|8848.9|8850.4|8848|8852.5|8850.2|8850.2|8847.8|187
1608260400000|2020-12-18 03:00:00|8849.5|8847.4|8847.4|8845|8850.1|8847.7|8846.9|8844.9|183
1608260700000|2020-12-18 03:05:00|8847.5|8845.1|8848.3|8845.9|8848.4|8846.4|8847.1|8844.9|108
1608261000000|2020-12-18 03:10:00|8848.4|8846|8848.1|8845.7|8849|8847|8847.8|8845.6|181
1608261300000|2020-12-18 03:15:00|8848|8845.6|8847.4|8845|8848.2|8846.2|8846.8|8844.8|162
1608261600000|2020-12-18 03:20:00|8847.6|8845.2|8848.5|8846.1|8848.8|8846.4|8846.8|8844.8|113
1608261900000|2020-12-18 03:25:00|8848.6|8846.2|8848.5|8846.1|8849.1|8847.1|8848|8845.9|110
1608262200000|2020-12-18 03:30:00|8848.6|8846.2|8849.5|8848|8850|8848.3|8848.3|8846.1|140
1608262500000|2020-12-18 03:35:00|8849.4|8847.9|8848.2|8845.8|8849.9|8847.9|8847.7|8845.8|128
1608262800000|2020-12-18 03:40:00|8848.3|8845.9|8848.4|8846.9|8849.1|8847|8847.7|8845.7|153
1608263100000|2020-12-18 03:45:00|8848.3|8846.8|8849.1|8846.7|8849.5|8847.6|8848.3|8846.4|117
1608263400000|2020-12-18 03:50:00|8849|8846.6|8848.5|8847|8849.4|8847.6|8848.5|8846.6|118
1608263700000|2020-12-18 03:55:00|8848.6|8847.1|8848.8|8847.3|8849.4|8847.4|8848.5|8846.7|123
1608264000000|2020-12-18 04:00:00|8849|8847.5|8849.9|8848.4|8850.6|8848.7|8848.8|8846.9|150
1608264300000|2020-12-18 04:05:00|8850.4|8848|8850.2|8848.7|8850.5|8848.7|8849.5|8847.5|121
1608264600000|2020-12-18 04:10:00|8850.1|8848.6|8849.6|8847.2|8850.6|8848.7|8848.7|8846.7|111
1608264900000|2020-12-18 04:15:00|8849.7|8847.3|8850.1|8848.6|8850.7|8848.7|8849|8847|136
1608265200000|2020-12-18 04:20:00|8850.6|8848.2|8850.1|8848.6|8850.6|8848.7|8849.8|8847.4|116
1608265500000|2020-12-18 04:25:00|8850|8848.5|8850.7|8848.3|8851|8849.2|8850|8848|114
1608265800000|2020-12-18 04:30:00|8850.6|8848.2|8850.7|8848.3|8851.2|8849.2|8850.1|8848.2|124
1608266100000|2020-12-18 04:35:00|8850.8|8848.4|8850.8|8848.4|8851|8849.1|8850.3|8848.1|105
1608266400000|2020-12-18 04:40:00|8850.4|8848.9|8852.3|8850.8|8852.7|8851|8850.4|8848.9|152
1608266700000|2020-12-18 04:45:00|8852.2|8850.7|8853.3|8851.8|8853.8|8851.9|8851.7|8849.8|174
1608267000000|2020-12-18 04:50:00|8853.2|8851.7|8852.2|8849.8|8853.9|8851.9|8852.1|8849.7|133
1608267300000|2020-12-18 04:55:00|8852.3|8849.9|8852.4|8850|8852.4|8850.3|8851.3|8849|108
1608267600000|2020-12-18 05:00:00|8852.3|8849.9|8850.7|8848.3|8852.3|8850.4|8850.3|8848.2|121
1608267900000|2020-12-18 05:05:00|8850.8|8848.4|8851|8848.6|8851.3|8849.4|8850.4|8848.2|98
1608268200000|2020-12-18 05:10:00|8851.1|8848.7|8851.3|8849.8|8851.8|8849.9|8850.5|8848.3|136
1608268500000|2020-12-18 05:15:00|8851.4|8849.9|8850|8847.6|8852.2|8850.2|8849.6|8847.4|166
1608268800000|2020-12-18 05:20:00|8849.9|8847.5|8850.3|8847.9|8850.5|8848.4|8849.7|8847.5|117
1608269100000|2020-12-18 05:25:00|8850.2|8847.8|8850.3|8848.8|8850.8|8848.9|8849.4|8847.4|121
1608269400000|2020-12-18 05:30:00|8850.4|8848.9|8848.8|8846.4|8850.8|8848.9|8848.3|8846.3|214
1608269700000|2020-12-18 05:35:00|8848.7|8846.3|8848.4|8846|8849.5|8847.6|8847.8|8845.8|186
1608270000000|2020-12-18 05:40:00|8848.3|8845.9|8849.2|8846.8|8849.3|8847.6|8848.1|8845.8|152
1608270300000|2020-12-18 05:45:00|8849.1|8846.7|8849.9|8847.5|8850.2|8848.1|8848.7|8846.6|137
1608270600000|2020-12-18 05:50:00|8849.8|8847.4|8849.8|8847.4|8850.2|8848.3|8849|8847|138
1608270900000|2020-12-18 05:55:00|8849.9|8847.5|8849.5|8847.1|8850.2|8848.3|8848.6|8846.8|241
1608271200000|2020-12-18 06:00:00|8849.4|8847|8849.6|8847.2|8849.9|8847.8|8848.5|8846.4|181
1608271500000|2020-12-18 06:05:00|8849.1|8847.6|8848.3|8845.9|8849.8|8847.8|8847.9|8845.9|172
1608271800000|2020-12-18 06:10:00|8848.4|8846|8845.9|8843.5|8849.3|8847.2|8845.5|8843.3|262
1608272100000|2020-12-18 06:15:00|8845.8|8843.4|8845.4|8843|8846.8|8844.7|8845.1|8842.7|148
1608272400000|2020-12-18 06:20:00|8845.6|8843.2|8846|8843.6|8846.1|8844.1|8844.9|8842.5|135
1608272700000|2020-12-18 06:25:00|8846.1|8843.7|8846.9|8844.5|8846.9|8844.9|8844.9|8842.8|160
1608273000000|2020-12-18 06:30:00|8846.8|8844.4|8846.1|8843.7|8847.8|8845.8|8845.6|8843.4|153
1608273300000|2020-12-18 06:35:00|8846.2|8843.8|8846.4|8844|8846.4|8844.7|8843.8|8841.9|188
1608273600000|2020-12-18 06:40:00|8846.3|8843.9|8845.2|8842.8|8846.5|8844.6|8844.3|8841.9|247
1608273900000|2020-12-18 06:45:00|8845.3|8842.9|8846|8843.6|8846.2|8844.2|8844.9|8842.9|138
1608274200000|2020-12-18 06:50:00|8846.1|8843.7|8846.2|8843.8|8846.9|8845|8845.6|8843.5|163
1608274500000|2020-12-18 06:55:00|8846.3|8843.9|8847.7|8845.3|8847.8|8845.9|8845.5|8843.5|206
1608274800000|2020-12-18 07:00:00|8847.8|8845.4|8847.7|8845.3|8848.5|8846.7|8846.5|8844.4|210
1608275100000|2020-12-18 07:05:00|8847.6|8845.2|8848|8846.5|8848.8|8846.8|8847|8844.8|214
1608275400000|2020-12-18 07:10:00|8847.9|8846.4|8847.7|8846.2|8848.4|8846.5|8846.4|8844.5|233
1608275700000|2020-12-18 07:15:00|8847.6|8846.1|8844.4|8842|8848.5|8846.6|8844.3|8842|413
1608276000000|2020-12-18 07:20:00|8844.5|8842.1|8845.4|8843.9|8846|8844.1|8844.2|8842|311
1608276300000|2020-12-18 07:25:00|8845.5|8844|8843.2|8841.7|8846|8844.2|8842|8840.2|307
1608276600000|2020-12-18 07:30:00|8843.3|8841.8|8844.2|8842.7|8845.2|8843.3|8842.6|8840.8|231
1608276900000|2020-12-18 07:35:00|8844.1|8842.6|8840.6|8838.2|8844.2|8842.7|8840.1|8838.1|261
1608277200000|2020-12-18 07:40:00|8840.9|8839.1|8842|8840.5|8843.6|8841.4|8840.1|8838.1|219
1608277500000|2020-12-18 07:45:00|8841.9|8840.4|8844.5|8843|8845.1|8843.4|8840.8|8838.8|311
1608277800000|2020-12-18 07:50:00|8844.6|8843.1|8843.7|8842.2|8845.2|8843.1|8841.2|8839.5|294
1608278100000|2020-12-18 07:55:00|8843.6|8842.1|8848.2|8845.8|8848.8|8846.4|8842.6|8841.1|331
1608278400000|2020-12-18 08:00:00|8848.3|8845.9|8849.8|8847.4|8849.9|8847.9|8845.3|8843|460
1608278700000|2020-12-18 08:05:00|8849.7|8847.3|8852.9|8851.4|8856|8853.9|8849.3|8847.3|485
1608279000000|2020-12-18 08:10:00|8853|8851.5|8852.3|8849.9|8855.8|8853.7|8852.1|8849.9|392
1608279300000|2020-12-18 08:15:00|8852.7|8850.3|8856.5|8855|8858.2|8856.3|8852.5|8850.3|602
1608279600000|2020-12-18 08:20:00|8856.6|8855.1|8856.1|8853.7|8857.1|8855.1|8854.1|8852.2|529
1608279900000|2020-12-18 08:25:00|8856|8853.6|8856.7|8855.2|8858|8855.8|8854.2|8852.3|496
1608280200000|2020-12-18 08:30:00|8856.8|8855.3|8853.6|8851.2|8856.8|8855.3|8853.1|8851.2|387
1608280500000|2020-12-18 08:35:00|8853.7|8851.3|8851.5|8850|8855.1|8853.3|8851.3|8849.8|286
1608280800000|2020-12-18 08:40:00|8851.6|8850.1|8849.8|8848.3|8854.2|8852.3|8849.7|8848.2|367
1608281100000|2020-12-18 08:45:00|8849.6|8848.1|8852.1|8849.7|8852.6|8850.9|8849.6|8848.1|343
1608281400000|2020-12-18 08:50:00|8852|8849.6|8849.8|8848.3|8854.3|8852.5|8849.7|8848.1|327
1608281700000|2020-12-18 08:55:00|8849.7|8848.2|8851.9|8849.5|8852.2|8849.9|8848.1|8845.7|378
1608282000000|2020-12-18 09:00:00|8852|8849.6|8845.8|8844.3|8852|8849.6|8845.4|8843.7|428
1608282300000|2020-12-18 09:05:00|8845.9|8844.4|8845.2|8843.7|8848.6|8846.5|8844.1|8842.4|388
1608282600000|2020-12-18 09:10:00|8844.9|8843.4|8844.9|8842.5|8845.7|8843.9|8843.3|8841.3|265
1608282900000|2020-12-18 09:15:00|8844.8|8842.4|8847.7|8846.2|8849.4|8847.7|8844.2|8842.2|373
1608283200000|2020-12-18 09:20:00|8847.6|8846.1|8849.1|8847.6|8849.6|8847.7|8846.4|8844.4|365
1608283500000|2020-12-18 09:25:00|8849.2|8847.7|8849.3|8847.8|8850.1|8848.2|8847|8845.1|303
1608283800000|2020-12-18 09:30:00|8849.7|8847.3|8854.1|8851.7|8854.4|8852.2|8849.3|8847.3|480
1608284100000|2020-12-18 09:35:00|8854|8851.6|8854.1|8851.7|8856.3|8854.5|8853.2|8851.1|398
1608284400000|2020-12-18 09:40:00|8854.2|8851.8|8850.9|8848.5|8854.3|8851.9|8850.5|8848.4|463
1608284700000|2020-12-18 09:45:00|8850.5|8848.1|8853.1|8850.7|8853.8|8851.7|8850.5|8848.1|328
1608285000000|2020-12-18 09:50:00|8853|8850.6|8851.1|8848.7|8854|8851.9|8850.4|8848.5|398
1608285300000|2020-12-18 09:55:00|8851.2|8848.8|8850.3|8848.8|8852|8850.5|8849.3|8847.4|439
1608285600000|2020-12-18 10:00:00|8850.5|8849|8853.4|8851.9|8853.4|8851.9|8849.1|8847.1|379
1608285900000|2020-12-18 10:05:00|8853.5|8852|8852.7|8851.2|8854.1|8852.6|8851|8849.2|448
1608286200000|2020-12-18 10:10:00|8852.8|8851.3|8852.8|8851.3|8854.8|8852.8|8852.4|8850.5|550
1608286500000|2020-12-18 10:15:00|8853|8851.5|8850.3|8848.8|8853.8|8851.8|8849.8|8847.9|307
1608286800000|2020-12-18 10:20:00|8850.4|8848.9|8846.1|8843.7|8851|8849|8844|8842.1|292
1608287100000|2020-12-18 10:25:00|8846|8843.6|8841.8|8839.4|8846.2|8844.5|8840|8838|382
1608287400000|2020-12-18 10:30:00|8841.7|8839.3|8841.7|8840.2|8843.2|8841.3|8841.1|8839.2|266
1608287700000|2020-12-18 10:35:00|8841.8|8840.3|8838.9|8836.5|8842.2|8840.7|8837.4|8835.4|287
1608288000000|2020-12-18 10:40:00|8839|8836.6|8837.1|8835.6|8839.2|8836.8|8837|8835.1|177
1608288300000|2020-12-18 10:45:00|8837|8835.5|8834.9|8832.5|8837.8|8836|8834.7|8832.5|249
1608288600000|2020-12-18 10:50:00|8834.8|8832.4|8831.5|8830|8835.8|8833.9|8830|8828.1|328
1608288900000|2020-12-18 10:55:00|8831.7|8830.2|8832.8|8830.4|8834.5|8832.6|8831.5|8829.8|271
1608289200000|2020-12-18 11:00:00|8832.4|8830.9|8833|8831.5|8835.1|8833.1|8831.6|8829.7|345
1608289500000|2020-12-18 11:05:00|8833.1|8831.6|8835.8|8833.4|8836.4|8834.3|8832.2|8830.3|331
1608289800000|2020-12-18 11:10:00|8835.9|8833.5|8837|8835.5|8837.7|8836|8834.3|8832.8|297
1608290100000|2020-12-18 11:15:00|8836.9|8835.4|8837|8835.5|8838.2|8836.3|8835|8833.5|267
1608290400000|2020-12-18 11:20:00|8836.9|8835.4|8833.5|8832|8837.2|8835.4|8832.4|8830.9|355
1608290700000|2020-12-18 11:25:00|8833.8|8832.3|8831.1|8828.7|8834.5|8832.5|8830|8828.5|216
1608291000000|2020-12-18 11:30:00|8831|8828.6|8829.6|8827.2|8831.1|8829.1|8828.2|8826.2|351
1608291300000|2020-12-18 11:35:00|8829.5|8827.1|8830.2|8828.7|8830.6|8829.1|8826.6|8824.6|273
1608291600000|2020-12-18 11:40:00|8830.3|8828.8|8828.2|8826.7|8830.7|8829.2|8826.5|8824.6|342
1608291900000|2020-12-18 11:45:00|8828.1|8826.6|8829.7|8828.2|8829.8|8828.3|8826.3|8824.5|305
1608292200000|2020-12-18 11:50:00|8830.2|8828.7|8830.2|8827.8|8830.5|8828.8|8828.1|8826.4|230
1608292500000|2020-12-18 11:55:00|8830.1|8827.7|8831.8|8830.3|8832.3|8830.5|8829.5|8827.7|368
1608292800000|2020-12-18 12:00:00|8831.7|8830.2|8832|8830.5|8833.8|8832.1|8831.1|8829.5|370
1608293100000|2020-12-18 12:05:00|8832.1|8830.6|8835.6|8834.1|8835.6|8834.1|8831.4|8829.9|391
1608293400000|2020-12-18 12:10:00|8835.5|8834|8839.2|8836.8|8839.6|8837.9|8833.7|8832.2|428
1608293700000|2020-12-18 12:15:00|8839.1|8836.7|8841.1|8839.6|8841.8|8839.9|8838.1|8836.2|297
1608294000000|2020-12-18 12:20:00|8841|8839.5|8842.2|8840.7|8843|8841.2|8840.8|8839.1|199
1608294300000|2020-12-18 12:25:00|8842.1|8840.6|8839.6|8838.1|8842.4|8840.7|8839.1|8837.6|194
1608294600000|2020-12-18 12:30:00|8839.5|8838|8836|8834.5|8840.5|8838.8|8835.8|8834.1|424
1608294900000|2020-12-18 12:35:00|8836.1|8834.6|8833.6|8832.1|8836.5|8835|8833.2|8831.7|362
1608295200000|2020-12-18 12:40:00|8833.4|8831.9|8833.7|8831.3|8835.3|8833.7|8833.2|8831.3|252
1608295500000|2020-12-18 12:45:00|8833.6|8831.2|8833.5|8832|8835.3|8833.6|8833.2|8831.1|338
1608295800000|2020-12-18 12:50:00|8833.4|8831.9|8838.8|8837.3|8839.3|8837.8|8832.6|8831.1|467
1608296100000|2020-12-18 12:55:00|8839|8837.5|8845.2|8842.8|8845.9|8844.3|8838.8|8837.3|558
1608296400000|2020-12-18 13:00:00|8844.4|8842.9|8846.6|8844.2|8848.1|8846.6|8844|8842.3|525
1608296700000|2020-12-18 13:05:00|8846.9|8844.5|8846|8843.6|8848.6|8847.1|8845.4|8843.5|319
1608297000000|2020-12-18 13:10:00|8845.9|8843.5|8847.8|8845.4|8848.5|8846.6|8845.6|8843.5|467
1608297300000|2020-12-18 13:15:00|8847.5|8845.1|8847.4|8845|8848.6|8846.3|8844.9|8842.9|432
1608297600000|2020-12-18 13:20:00|8846.6|8845.1|8849.8|8848.3|8850.9|8849|8846|8843.6|391
1608297900000|2020-12-18 13:25:00|8849.7|8848.2|8845.8|8844.3|8850.5|8849|8845.1|8843.6|395
1608298200000|2020-12-18 13:30:00|8845.9|8844.4|8848|8846.5|8849.3|8847.5|8844.9|8842.8|524
1608298500000|2020-12-18 13:35:00|8847.9|8846.4|8847.2|8845.7|8849.1|8847.1|8846.1|8844.6|434
1608298800000|2020-12-18 13:40:00|8847.1|8845.6|8847.8|8846.3|8848.5|8847|8846.1|8844.5|450
1608299100000|2020-12-18 13:45:00|8847.9|8846.4|8851.5|8850|8852.5|8851|8847.8|8846.3|456
1608299400000|2020-12-18 13:50:00|8851.4|8849.9|8849.7|8848.2|8851.8|8850.1|8848.1|8846.6|445
1608299700000|2020-12-18 13:55:00|8849.5|8848|8849.6|8848.1|8851.8|8850.3|8848.8|8847.3|496
1608300000000|2020-12-18 14:00:00|8849.5|8848|8852|8850.5|8853.6|8852.1|8849.3|8847.7|588
1608300300000|2020-12-18 14:05:00|8851.9|8850.4|8854.3|8852.8|8855.9|8854.4|8851.6|8850.1|429
1608300600000|2020-12-18 14:10:00|8854.2|8852.7|8853.1|8851.6|8856.4|8854.9|8853.1|8851.6|360
1608300900000|2020-12-18 14:15:00|8853.2|8851.7|8850.1|8848.6|8853.3|8851.8|8848.6|8847.1|358
1608301200000|2020-12-18 14:20:00|8850.3|8848.8|8850.9|8849.4|8853.6|8852.1|8849.5|8847.8|402
1608301500000|2020-12-18 14:25:00|8850.8|8849.3|8851.3|8849.8|8853.8|8852.3|8850.6|8849.1|341
1608301800000|2020-12-18 14:30:00|8851.2|8849.7|8850|8848.5|8852.8|8851.3|8849.2|8847.7|485
1608302100000|2020-12-18 14:35:00|8850.3|8848.8|8852.1|8849.7|8852.1|8850.1|8848.3|8846.8|421
1608302400000|2020-12-18 14:40:00|8852|8849.6|8850.2|8848.7|8854.5|8852.6|8849.2|8847.5|401
1608302700000|2020-12-18 14:45:00|8850.4|8848.9|8857.2|8855.7|8857.2|8855.7|8849.4|8847.9|391
1608303000000|2020-12-18 14:50:00|8857.1|8855.6|8861|8859.5|8865.5|8863.8|8857.1|8855.6|696
1608303300000|2020-12-18 14:55:00|8860.8|8859.3|8861.5|8859.1|8862.3|8860.1|8857.7|8856|516
1608303600000|2020-12-18 15:00:00|8861.3|8858.9|8861.4|8859.9|8862.3|8860.4|8860.2|8858.3|443
1608303900000|2020-12-18 15:05:00|8861.1|8859.6|8858.7|8857.2|8862.6|8860.7|8857.9|8856.4|432
1608304200000|2020-12-18 15:10:00|8858.6|8857.1|8858.9|8857.4|8859.3|8857.8|8857|8855.5|405
1608304500000|2020-12-18 15:15:00|8859.1|8857.6|8863.3|8861.8|8864.4|8862.9|8857.9|8856.4|416
1608304800000|2020-12-18 15:20:00|8863.4|8861.9|8865.1|8863.6|8866|8864.5|8862.2|8860.7|462
1608305100000|2020-12-18 15:25:00|8865|8863.5|8865.4|8863.9|8867|8865.3|8862.7|8860.8|475
1608305400000|2020-12-18 15:30:00|8865.3|8863.8|8863.2|8861.7|8865.3|8863.8|8862.6|8861.1|494
1608305700000|2020-12-18 15:35:00|8863.4|8861.9|8863.2|8861.7|8865.6|8863.8|8862|8860.2|429
1608306000000|2020-12-18 15:40:00|8863.5|8862|8865.3|8863.8|8869|8867|8862.4|8860.9|498
1608306300000|2020-12-18 15:45:00|8865.2|8863.7|8868.2|8866.7|8869.1|8867.6|8864.6|8862.8|503
1608306600000|2020-12-18 15:50:00|8868.1|8866.6|8864.5|8863|8868.4|8866.9|8863.7|8862.2|489
1608306900000|2020-12-18 15:55:00|8864.6|8863.1|8855.3|8853.8|8864.6|8863.1|8851.3|8849.8|952
1608307200000|2020-12-18 16:00:00|8855.4|8853.9|8855.1|8853.6|8857.7|8856.2|8853.8|8852.3|632
1608307500000|2020-12-18 16:05:00|8855|8853.5|8855.4|8853.9|8857.3|8855.8|8854.1|8852.6|374
1608307800000|2020-12-18 16:10:00|8855|8853.5|8855.7|8854.2|8858.5|8857|8854.1|8852.6|383
1608308100000|2020-12-18 16:15:00|8855.8|8854.3|8856.9|8855.4|8857.8|8856.3|8853.4|8851.9|410
1608308400000|2020-12-18 16:20:00|8856.8|8855.3|8853.1|8851.6|8857.4|8855.9|8853|8851.5|381
1608308700000|2020-12-18 16:25:00|8853|8851.5|8853.3|8851.8|8854.2|8852.7|8851.6|8850.1|305
1608309000000|2020-12-18 16:30:00|8853.4|8851.9|8855|8853.5|8855.3|8853.6|8852.6|8851.1|237
1608309300000|2020-12-18 16:35:00|8854.9|8853.4|8854.8|8853.3|8856.8|8855|8854.4|8852.8|274
1608309600000|2020-12-18 16:40:00|8854.9|8853.4|8851.2|8849.7|8855.3|8853.6|8851.1|8849.6|301
1608309900000|2020-12-18 16:45:00|8851.1|8849.6|8851.3|8848.9|8852.3|8850.5|8849.8|8848.3|312
1608310200000|2020-12-18 16:50:00|8851.4|8849|8850.1|8848.6|8851.8|8850.1|8849.1|8847.4|295
1608310500000|2020-12-18 16:55:00|8850|8848.5|8851.6|8850.1|8853.4|8851.9|8850|8848.1|373
1608310800000|2020-12-18 17:00:00|8851.7|8850.2|8851.8|8850.3|8852.9|8851.4|8850.5|8849|331
1608311100000|2020-12-18 17:05:00|8851.7|8850.2|8852.4|8850.9|8853.4|8851.9|8851.6|8850.1|231
1608311400000|2020-12-18 17:10:00|8852.3|8850.8|8852.1|8850.6|8853.1|8851.6|8852|8850.5|148
1608311700000|2020-12-18 17:15:00|8852|8850.5|8850.7|8849.2|8852.5|8851|8850.7|8849.2|189
1608312000000|2020-12-18 17:20:00|8850.8|8849.3|8855.2|8853.7|8855.5|8853.7|8850.5|8849|268
1608312300000|2020-12-18 17:25:00|8855.1|8853.6|8851.9|8850.4|8856|8854.2|8851.7|8850.2|268
1608312600000|2020-12-18 17:30:00|8851.8|8850.3|8851|8849.5|8852.3|8850.5|8850.6|8849.1|196
1608312900000|2020-12-18 17:35:00|8851.1|8849.6|8850.6|8848.2|8851.8|8849.9|8849.4|8847.6|286
1608313200000|2020-12-18 17:40:00|8850.7|8848.3|8847.3|8845.8|8850.7|8848.7|8847.1|8845.6|202
1608313500000|2020-12-18 17:45:00|8847.2|8845.7|8849.5|8848|8849.7|8848.2|8847.2|8845.7|292
1608313800000|2020-12-18 17:50:00|8849.1|8847.6|8847.9|8846.4|8849.5|8848|8847.8|8846|186
1608314100000|2020-12-18 17:55:00|8848|8846.5|8849|8847.5|8849.3|8847.6|8847.8|8846.1|186
1608314400000|2020-12-18 18:00:00|8848.9|8847.4|8848.7|8847.2|8849.8|8848.2|8848.6|8847.1|160
1608314700000|2020-12-18 18:05:00|8848.6|8847.1|8847.2|8845.7|8849.5|8847.7|8846.4|8844.9|166
1608315000000|2020-12-18 18:10:00|8847.1|8845.6|8847.9|8846.4|8848|8846.5|8845.5|8844|182
1608315300000|2020-12-18 18:15:00|8847.8|8846.3|8848.8|8847.3|8849.3|8847.7|8847.8|8846.3|165
1608315600000|2020-12-18 18:20:00|8848.7|8847.2|8848.1|8846.6|8849.2|8847.5|8848|8846.5|168
1608315900000|2020-12-18 18:25:00|8847.9|8846.4|8847.1|8845.6|8848.2|8846.7|8846.5|8845|122
1608316200000|2020-12-18 18:30:00|8847.2|8845.7|8847.4|8845.9|8847.9|8846.4|8846.7|8845.2|170
1608316500000|2020-12-18 18:35:00|8847.3|8845.8|8848.5|8847|8848.6|8847.1|8847.3|8845.8|176
1608316800000|2020-12-18 18:40:00|8848.6|8847.1|8847.1|8845.6|8848.7|8847.1|8847|8845.5|173
1608317100000|2020-12-18 18:45:00|8847|8845.5|8847.2|8845.7|8848.1|8846.4|8846.9|8845.2|160
1608317400000|2020-12-18 18:50:00|8847.1|8845.6|8846.8|8845.3|8848.3|8846.8|8846.7|8845.2|181
1608317700000|2020-12-18 18:55:00|8846.7|8845.2|8844.8|8843.3|8847.2|8845.7|8844.5|8842.7|162
1608318000000|2020-12-18 19:00:00|8844.6|8843.1|8844.1|8842.6|8846.1|8844.6|8843.9|8842.4|243
1608318300000|2020-12-18 19:05:00|8844|8842.5|8843.4|8841.9|8844.2|8842.7|8842.9|8841.4|180
1608318600000|2020-12-18 19:10:00|8843.1|8841.6|8843.4|8841.9|8844.4|8842.7|8843.1|8841.6|154
1608318900000|2020-12-18 19:15:00|8843.2|8841.7|8844.1|8842.6|8844.4|8842.8|8842.6|8841.1|198
1608319200000|2020-12-18 19:20:00|8843.8|8842.3|8841.7|8840.2|8844.1|8842.6|8841.7|8840.2|182
1608319500000|2020-12-18 19:25:00|8841.5|8840|8841.4|8839.9|8842.1|8840.6|8841.1|8839.1|150
1608319800000|2020-12-18 19:30:00|8841.2|8839.7|8843.7|8842.2|8843.7|8842.2|8841.1|8839.2|178
1608320100000|2020-12-18 19:35:00|8843.6|8842.1|8844.4|8842.9|8844.4|8842.9|8842.3|8840.8|175
1608320400000|2020-12-18 19:40:00|8844.3|8842.8|8844.4|8842.9|8844.8|8843.2|8843.5|8842|154
1608320700000|2020-12-18 19:45:00|8844.5|8843|8844.5|8843|8845.3|8843.8|8843.6|8842.1|150
1608321000000|2020-12-18 19:50:00|8844.4|8842.9|8843.5|8842|8844.5|8843|8843.3|8841.7|176
1608321300000|2020-12-18 19:55:00|8843.1|8841.6|8838.8|8837.3|8843.3|8841.8|8837.9|8836.4|398
1608321600000|2020-12-18 20:00:00|8838.9|8837.4|8842.6|8841.1|8842.8|8841.2|8838.9|8837.2|263
1608321900000|2020-12-18 20:05:00|8842.5|8841|8844|8842.5|8844.2|8842.6|8842.3|8840.8|219
1608322200000|2020-12-18 20:10:00|8843.9|8842.4|8841.7|8840.2|8844.2|8842.5|8841.6|8839.7|195
1608322500000|2020-12-18 20:15:00|8841.6|8840.1|8840.6|8839.1|8841.7|8840.2|8840.4|8838.9|157
1608322800000|2020-12-18 20:20:00|8840.5|8839|8842.2|8840.7|8842.8|8841.3|8840.5|8839|148
1608323100000|2020-12-18 20:25:00|8842.1|8840.6|8840.7|8839.2|8842.3|8840.8|8840.5|8838.8|159
1608323400000|2020-12-18 20:30:00|8840.8|8839.3|8839.1|8837.6|8841.4|8839.5|8838.9|8837.4|211
1608323700000|2020-12-18 20:35:00|8839|8837.5|8839.7|8838.2|8840.1|8838.6|8838.8|8837.3|144
1608324000000|2020-12-18 20:40:00|8839.8|8838.3|8839.1|8837.6|8839.9|8838.4|8838.6|8837|145
1608324300000|2020-12-18 20:45:00|8839|8837.5|8842.3|8840.8|8842.4|8840.9|8838.3|8836.7|312
1608324600000|2020-12-18 20:50:00|8842.4|8840.9|8841.8|8840.3|8843.3|8841.7|8841.5|8839.5|303
1608324900000|2020-12-18 20:55:00|8841.7|8840.2|8840.9|8839.4|8842.6|8840.7|8839.4|8837.9|370
1608325200000|2020-12-18 21:00:00|8841|8839.5|8840.1|8837.7|8841.5|8839.5|8838.8|8837|317
1608325500000|2020-12-18 21:05:00|8840|8837.6|8839.3|8836.9|8840.2|8837.9|8838.4|8836.5|191
1608325800000|2020-12-18 21:10:00|8839.4|8837|8837|8834.6|8839.4|8837.2|8836.4|8834.4|165
1608326100000|2020-12-18 21:15:00|8837.2|8834.8|8837.8|8835.4|8838|8836.2|8836.4|8834.4|111
1608326400000|2020-12-18 21:20:00|8838|8835.6|8836.4|8834|8838|8835.6|8835.8|8833.5|138
1608326700000|2020-12-18 21:25:00|8836.6|8834.2|8830.1|8827.7|8836.6|8834.4|8829.7|8827.5|219
1608327000000|2020-12-18 21:30:00|8830.2|8827.8|8831.7|8829.3|8833.4|8831|8829.9|8827.8|156
1608327300000|2020-12-18 21:35:00|8831.8|8829.4|8835.4|8833|8836.1|8833.8|8831.7|8829.3|201
1608327600000|2020-12-18 21:40:00|8835.3|8832.9|8833.7|8831.3|8835.3|8832.9|8832.2|8830.1|188
1608327900000|2020-12-18 21:45:00|8833.6|8831.2|8832.5|8830.1|8834|8831.6|8832|8829.8|267
1608328200000|2020-12-18 21:50:00|8832.7|8830.3|8833.2|8830.8|8834.6|8831.5|8830.7|8828.1|211
1608328500000|2020-12-18 21:55:00|8833.3|8830.9|8832.9|8828.7|8834.2|8831|8831.3|8827.3|608
1608498000000|2020-12-20 21:00:00|8857.1|8850|8861.3|8850.3|8861.3|8850.3|8857.1|8848.2|41
1608498300000|2020-12-20 21:05:00|8857.1|8850.1|8857.8|8851.9|8861.3|8852.8|8856|8847.5|38
1608498600000|2020-12-20 21:10:00|8858|8852.7|8857.1|8850.1|8859.4|8852.7|8857.1|8850.1|10
1608499200000|2020-12-20 21:20:00|8859.2|8852.8|8859.2|8852.8|8859.2|8852.8|8857.1|8850.1|10
1608499500000|2020-12-20 21:25:00|8857.1|8850.1|8857.1|8850.1|8859.2|8852.7|8857.1|8850.1|4
1608499800000|2020-12-20 21:30:00|8855.6|8844.6|8854.8|8843.8|8859|8848.6|8848.7|8837.7|56
1608500100000|2020-12-20 21:35:00|8858.5|8848.5|8850|8839.7|8858.5|8848.5|8848.7|8837.7|47
1608500400000|2020-12-20 21:40:00|8853.3|8847|8850|8839.5|8858.3|8848.3|8848.7|8837.7|35
1608500700000|2020-12-20 21:45:00|8851.2|8844.7|8849.5|8838.5|8859.4|8849.3|8848.7|8837.7|23
1608501000000|2020-12-20 21:50:00|8859|8849|8858.5|8847.5|8859.9|8849|8848.7|8837.7|69
1608501300000|2020-12-20 21:55:00|8857.1|8846.1|8856.5|8846.2|8858.7|8847.7|8848.8|8837.8|50
1608501600000|2020-12-20 22:00:00|8853.1|8842.1|8861.8|8850.8|8862.3|8851.3|8848.9|8837.9|92
1608501900000|2020-12-20 22:05:00|8862.1|8851.1|8854.1|8844.5|8862.3|8851.3|8851.5|8840.5|100
1608502200000|2020-12-20 22:10:00|8856|8845|8857.6|8846.6|8863.2|8852.2|8850.5|8839.5|70
1608502500000|2020-12-20 22:15:00|8858.9|8847.9|8854.2|8849.2|8859.3|8850.6|8852.6|8844.9|161
1608502800000|2020-12-20 22:20:00|8853.7|8848.7|8854.9|8849.9|8856.1|8851.1|8851.2|8846.2|129
1608503100000|2020-12-20 22:25:00|8854.4|8849.4|8854.3|8849.3|8856|8851|8851.3|8846.3|101
1608503400000|2020-12-20 22:30:00|8852.8|8847.8|8854.6|8849.6|8856.2|8851.2|8852.6|8847.6|251
1608503700000|2020-12-20 22:35:00|8855.1|8850.1|8854.7|8849.7|8855.6|8850.6|8852.3|8847.3|239
1608504000000|2020-12-20 22:40:00|8854.3|8849.3|8854.8|8849.8|8855.7|8850.7|8852.8|8847.8|277
1608504300000|2020-12-20 22:45:00|8854.7|8849.7|8855.3|8850.3|8856.2|8851.2|8851.7|8846.7|293
1608504600000|2020-12-20 22:50:00|8854.6|8849.6|8856|8851|8858.1|8853.1|8853.7|8848.7|303
1608504900000|2020-12-20 22:55:00|8856.1|8851.1|8854.9|8849.9|8856.4|8851.4|8852.3|8847.3|210
1608505200000|2020-12-20 23:00:00|8854.7|8849.7|8848.8|8843.9|8856.7|8851.7|8846.4|8841.4|689
1608505500000|2020-12-20 23:05:00|8848.7|8844.3|8848.8|8844.9|8849.8|8845.8|8847.8|8844.2|528
1608505800000|2020-12-20 23:10:00|8849|8844.7|8848.6|8845.8|8849|8846|8847.5|8844.7|131
1608506100000|2020-12-20 23:15:00|8848.7|8845.9|8852.8|8850.4|8852.9|8850.5|8848.3|8845.9|274
1608506400000|2020-12-20 23:20:00|8852.9|8850.5|8854.4|8852|8854.4|8852|8852.1|8849.7|200
1608506700000|2020-12-20 23:25:00|8854.3|8851.9|8858.2|8855.8|8859.6|8857.2|8854.3|8851.9|245
1608507000000|2020-12-20 23:30:00|8857.9|8855.5|8857.2|8854.8|8857.9|8855.5|8855.3|8852.9|194
1608507300000|2020-12-20 23:35:00|8857|8854.6|8857.8|8855.4|8858|8855.6|8856.1|8853.7|175
1608507600000|2020-12-20 23:40:00|8857.9|8855.5|8857.4|8855|8858.9|8856.5|8856.9|8854.5|172
1608507900000|2020-12-20 23:45:00|8857.5|8855.1|8857|8854.6|8857.7|8855.3|8854.3|8852.2|255
1608508200000|2020-12-20 23:50:00|8857.1|8854.7|8855.8|8853.4|8857.7|8855.4|8855.5|8853.1|142
1608508500000|2020-12-20 23:55:00|8855.7|8853.3|8859.4|8857|8859.8|8857.4|8855.5|8853.1|217
1608508800000|2020-12-21 00:00:00|8859.3|8856.9|8857.9|8855.5|8861.3|8858.9|8856.8|8854.8|440
1608509100000|2020-12-21 00:05:00|8857.8|8855.4|8859.7|8858.2|8860.3|8858.3|8857.4|8855.3|255
1608509400000|2020-12-21 00:10:00|8859.8|8857.4|8857.1|8855.6|8860.3|8858.3|8857|8855.2|228
1608509700000|2020-12-21 00:15:00|8857.2|8855.7|8858.2|8856.7|8859.5|8857.5|8855.9|8854.1|251
1608510000000|2020-12-21 00:20:00|8858.3|8856.8|8857.9|8855.5|8859.4|8857.5|8856.5|8854.4|189
1608510300000|2020-12-21 00:25:00|8858|8855.6|8857.9|8855.5|8858.5|8856.6|8857|8854.6|150
1608510600000|2020-12-21 00:30:00|8857.4|8855.9|8855.6|8853.2|8858|8855.9|8854.8|8852.7|165
1608510900000|2020-12-21 00:35:00|8855.5|8853.1|8853.5|8851.1|8855.6|8853.2|8852.8|8850.6|194
1608511200000|2020-12-21 00:40:00|8853.7|8851.3|8853.1|8850.7|8853.7|8851.6|8852.3|8850|196
1608511500000|2020-12-21 00:45:00|8853.2|8850.8|8852.3|8850.8|8853.2|8851.1|8850.9|8849|194
1608511800000|2020-12-21 00:50:00|8852.2|8850.7|8853.9|8851.5|8854.2|8852.2|8851.7|8849.8|196
1608512100000|2020-12-21 00:55:00|8854|8851.6|8849.3|8847.8|8854.3|8852.2|8849.1|8847|330
1608512400000|2020-12-21 01:00:00|8849.2|8847.7|8849.4|8847.9|8850.3|8848.4|8848.9|8846.9|243
1608512700000|2020-12-21 01:05:00|8849.8|8847.4|8848.6|8847.1|8849.9|8847.9|8847.8|8845.9|194
1608513000000|2020-12-21 01:10:00|8849|8846.6|8847.9|8846.4|8849|8846.9|8846.3|8844.3|250
1608513300000|2020-12-21 01:15:00|8847.8|8846.3|8846.9|8844.5|8848.1|8846.6|8845.8|8843.7|254
1608513600000|2020-12-21 01:20:00|8846.8|8844.4|8846|8843.6|8848|8846|8844.9|8842.8|173
1608513900000|2020-12-21 01:25:00|8846.1|8843.7|8845.1|8842.7|8846.1|8843.7|8843.1|8840.9|185
1608514200000|2020-12-21 01:30:00|8845|8842.6|8846.9|8844.5|8847|8845|8844.4|8842|108
1608514500000|2020-12-21 01:35:00|8846.7|8845.2|8846.9|8844.5|8848.5|8846.6|8846.5|8844.4|155
1608514800000|2020-12-21 01:40:00|8847.1|8844.7|8851.4|8849|8853.1|8851.1|8846.4|8844.5|440
1608515100000|2020-12-21 01:45:00|8851.5|8849.1|8856.8|8854.4|8857|8854.6|8850.9|8849|455
1608515400000|2020-12-21 01:50:00|8856.3|8854.8|8856.5|8854.1|8858.4|8856|8855.2|8852.8|337
1608515700000|2020-12-21 01:55:00|8856.6|8854.2|8857.2|8854.8|8857.5|8855.4|8855.5|8853.1|320
1608516000000|2020-12-21 02:00:00|8857.1|8854.7|8854.7|8852.3|8857.4|8855.1|8853.9|8851.5|176
1608516300000|2020-12-21 02:05:00|8854.9|8852.5|8855.1|8852.7|8855.2|8852.8|8853.1|8851.1|186
1608516600000|2020-12-21 02:10:00|8855|8852.6|8855|8852.6|8855.8|8853.6|8854.3|8852.2|152
1608516900000|2020-12-21 02:15:00|8854.9|8852.5|8855.1|8852.7|8856.1|8854.2|8854.3|8852.3|282
1608517200000|2020-12-21 02:20:00|8855|8852.6|8856.6|8854.2|8856.9|8855|8854.8|8852.5|230
1608517500000|2020-12-21 02:25:00|8856.5|8854.1|8857.4|8855.9|8858|8856.1|8855.5|8853.1|242
1608517800000|2020-12-21 02:30:00|8857.5|8856|8860.8|8858.4|8861.1|8859.1|8857.4|8855.2|273
1608518100000|2020-12-21 02:35:00|8860.9|8858.5|8864.7|8863.2|8865|8863.2|8860.2|8857.8|336
1608518400000|2020-12-21 02:40:00|8864.8|8863.3|8863.3|8860.9|8868.2|8865.8|8862.8|8860.4|626
1608518700000|2020-12-21 02:45:00|8863.2|8860.8|8861.1|8858.7|8865.1|8863.1|8861|8858.6|317
1608519000000|2020-12-21 02:50:00|8861|8858.6|8861.9|8859.5|8862.7|8860.3|8860.4|8858.5|216
1608519300000|2020-12-21 02:55:00|8862|8859.6|8862.7|8860.3|8862.7|8860.7|8860.9|8858.9|238
1608519600000|2020-12-21 03:00:00|8862.5|8860.1|8865.3|8862.9|8866.7|8864.5|8862.4|8860|264
1608519900000|2020-12-21 03:05:00|8865.4|8863|8863.4|8861|8865.4|8863|8862.4|8860|175
1608520200000|2020-12-21 03:10:00|8863.3|8860.9|8865.1|8862.7|8865.6|8863.5|8863.3|8860.9|161
1608520500000|2020-12-21 03:15:00|8865|8862.6|8864.3|8861.9|8865.1|8862.7|8863.9|8861.6|138
1608520800000|2020-12-21 03:20:00|8864.2|8861.8|8864.3|8861.9|8864.9|8862.5|8864.1|8861.7|93
1608521100000|2020-12-21 03:25:00|8864.4|8862|8866.9|8864.5|8867|8865|8864.2|8861.8|170
1608521400000|2020-12-21 03:30:00|8866.8|8864.4|8866.7|8864.3|8867.2|8865.1|8865.4|8863|179
1608521700000|2020-12-21 03:35:00|8866.8|8864.4|8866.6|8864.2|8867.6|8865.2|8866.1|8863.7|161
1608522000000|2020-12-21 03:40:00|8866.5|8864.1|8865.7|8863.3|8866.6|8864.3|8865.2|8863.1|120
1608522300000|2020-12-21 03:45:00|8865.8|8863.4|8867.1|8864.7|8867.5|8865.1|8865.7|8863.3|103
1608522600000|2020-12-21 03:50:00|8867|8864.6|8868|8865.6|8868|8866.1|8867|8864.6|142
1608522900000|2020-12-21 03:55:00|8867.9|8865.5|8867.4|8865.9|8868.1|8866.1|8866.7|8864.7|148
1608523200000|2020-12-21 04:00:00|8867.8|8865.4|8867.2|8864.8|8867.8|8865.9|8866.5|8864.6|106
1608523500000|2020-12-21 04:05:00|8867.3|8864.9|8867.3|8864.9|8868.1|8865.8|8867|8864.6|120
1608523800000|2020-12-21 04:10:00|8867.2|8864.8|8865.7|8863.3|8867.4|8865|8865.6|8863.2|119
1608524100000|2020-12-21 04:15:00|8865.6|8863.2|8867.3|8864.9|8867.7|8865.8|8865.5|8863.1|138
1608524400000|2020-12-21 04:20:00|8867.2|8864.8|8868.4|8866|8868.7|8866.5|8867.1|8864.7|134
1608524700000|2020-12-21 04:25:00|8868.5|8866.1|8868.3|8865.9|8868.7|8866.3|8867|8865.1|132
1608525000000|2020-12-21 04:30:00|8868.4|8866|8867.4|8865|8868.7|8866.4|8867.3|8864.9|115
1608525300000|2020-12-21 04:35:00|8867.5|8865.1|8866.9|8864.5|8867.5|8865.1|8865.7|8863.3|117
1608525600000|2020-12-21 04:40:00|8867|8864.6|8867.1|8864.7|8867.5|8865.1|8866.5|8864.1|174
1608525900000|2020-12-21 04:45:00|8867.2|8864.8|8866.8|8864.4|8867.5|8865.4|8866.1|8864|164
1608526200000|2020-12-21 04:50:00|8866.9|8864.5|8868.3|8865.9|8869|8866.6|8866.9|8864.5|152
1608526500000|2020-12-21 04:55:00|8868.2|8865.8|8867.4|8865|8868.2|8865.8|8866.9|8864.5|91
1608526800000|2020-12-21 05:00:00|8867.2|8864.8|8869.7|8867.3|8869.9|8867.9|8866.6|8864.2|180
1608527100000|2020-12-21 05:05:00|8869.8|8867.4|8867.2|8864.8|8869.8|8867.4|8866.9|8864.8|205
1608527400000|2020-12-21 05:10:00|8867.1|8864.7|8867.5|8865.1|8867.9|8865.5|8865.9|8863.5|196
1608527700000|2020-12-21 05:15:00|8867.6|8865.2|8870.3|8867.9|8870.3|8868.5|8867.5|8865.1|242
1608528000000|2020-12-21 05:20:00|8870.4|8868|8869.5|8867.1|8870.6|8868.5|8868.5|8866.1|234
1608528300000|2020-12-21 05:25:00|8869.6|8867.2|8869.5|8867.1|8869.8|8868|8868.7|8866.3|153
1608528600000|2020-12-21 05:30:00|8869.6|8867.2|8867.1|8864.7|8869.6|8867.2|8866.9|8864.5|186
1608528900000|2020-12-21 05:35:00|8867.2|8864.8|8867.2|8864.8|8867.3|8864.9|8866.3|8863.9|89
1608529200000|2020-12-21 05:40:00|8867.1|8864.7|8866.6|8864.2|8867.3|8865|8866.2|8863.8|139
1608529500000|2020-12-21 05:45:00|8866.5|8864.1|8867.3|8864.9|8867.5|8865.1|8865.4|8863|185
1608529800000|2020-12-21 05:50:00|8867.4|8865|8868.1|8865.7|8868.2|8865.8|8866.8|8864.4|129
1608530100000|2020-12-21 05:55:00|8868|8865.6|8865|8862.6|8868.1|8865.7|8864.8|8862.4|199
1608530400000|2020-12-21 06:00:00|8865.2|8862.8|8867.4|8865|8868.1|8865.7|8865.2|8862.8|186
1608530700000|2020-12-21 06:05:00|8867.3|8864.9|8866.7|8864.3|8867.5|8865.2|8865.5|8863.1|224
1608531000000|2020-12-21 06:10:00|8866.6|8864.2|8865.7|8863.3|8866.9|8864.5|8865.2|8862.8|130
1608531300000|2020-12-21 06:15:00|8865.8|8863.4|8866.5|8864.1|8866.7|8864.3|8865|8862.6|269
1608531600000|2020-12-21 06:20:00|8866.4|8864|8867.4|8865|8867.5|8865.2|8864.8|8862.6|255
1608531900000|2020-12-21 06:25:00|8867.3|8864.9|8867.2|8864.8|8869.2|8866.8|8867.1|8864.7|219
1608532200000|2020-12-21 06:30:00|8867.3|8864.9|8868.9|8866.5|8869.8|8867.4|8867|8864.6|210
1608532500000|2020-12-21 06:35:00|8869|8866.6|8870.5|8868.1|8870.6|8868.3|8868.5|8866.1|223
1608532800000|2020-12-21 06:40:00|8870.1|8868.6|8867.4|8865|8870.5|8868.7|8866.8|8864.6|210
1608533100000|2020-12-21 06:45:00|8867.5|8865.1|8865.1|8862.7|8869.1|8866.7|8864.7|8862.3|290
1608533400000|2020-12-21 06:50:00|8865|8862.6|8865.7|8863.3|8866|8863.6|8864.3|8862.1|262
1608533700000|2020-12-21 06:55:00|8865.8|8863.4|8864.2|8861.8|8867.4|8865.3|8864.1|8861.7|315
1608534000000|2020-12-21 07:00:00|8864.7|8862.3|8866.5|8864.1|8866.7|8864.4|8862.9|8860.9|395
1608534300000|2020-12-21 07:05:00|8866.2|8864.7|8866.6|8864.2|8867.3|8865.2|8864.1|8862|304
1608534600000|2020-12-21 07:10:00|8866.5|8864.1|8864.9|8862.5|8866.5|8864.2|8863.1|8861|311
1608534900000|2020-12-21 07:15:00|8865|8862.6|8867.2|8864.8|8867.2|8865.2|8863.2|8860.9|385
1608535200000|2020-12-21 07:20:00|8867.3|8864.9|8872.4|8870|8873.9|8871.5|8866.6|8864.3|490
1608535500000|2020-12-21 07:25:00|8872.2|8869.8|8874.4|8872|8875.6|8873.4|8870.9|8868.9|412
1608535800000|2020-12-21 07:30:00|8873.5|8871.1|8879.5|8878|8880|8878.2|8873.5|8871.1|585
1608536100000|2020-12-21 07:35:00|8880|8877.6|8883.7|8881.3|8885.7|8883.5|8877.8|8875.8|616
1608536400000|2020-12-21 07:40:00|8883.8|8881.4|8885.6|8883.2|8885.6|8883.3|8883.2|8880.8|531
1608536700000|2020-12-21 07:45:00|8885.5|8883.1|8886.7|8884.3|8887.2|8885|8885.3|8882.9|533
1608537000000|2020-12-21 07:50:00|8886.6|8884.2|8885.3|8883.8|8887.6|8885.5|8885.1|8882.7|521
1608537300000|2020-12-21 07:55:00|8885.2|8883.7|8886|8883.6|8886.1|8884|8881.9|8879.5|681
1608537600000|2020-12-21 08:00:00|8885.9|8883.5|8881.4|8879|8887|8885|8879.8|8877.4|823
1608537900000|2020-12-21 08:05:00|8881.2|8878.8|8879.3|8876.9|8881.6|8879.6|8877.5|8875.1|594
1608538200000|2020-12-21 08:10:00|8879.2|8876.8|8879.8|8877.4|8880.2|8877.8|8875.7|8873.3|669
1608538500000|2020-12-21 08:15:00|8879.9|8877.5|8875.3|8872.9|8880.8|8878.4|8874.6|8872.4|562
1608538800000|2020-12-21 08:20:00|8875.2|8872.8|8878.2|8875.8|8879.2|8876.8|8875.2|8872.8|574
1608539100000|2020-12-21 08:25:00|8878.3|8875.9|8875.2|8872.8|8879.7|8877.3|8872.6|8870.2|524
1608539400000|2020-12-21 08:30:00|8875.4|8873|8870.5|8868.1|8875.8|8873.4|8870.4|8868|539
1608539700000|2020-12-21 08:35:00|8870.8|8868.4|8865|8862.6|8872|8870|8864.6|8862.6|770
1608540000000|2020-12-21 08:40:00|8864.9|8862.5|8857.2|8854.8|8865.6|8863.2|8857.2|8854.8|689
1608540300000|2020-12-21 08:45:00|8857.1|8854.7|8851.2|8848.8|8857.3|8854.9|8850.4|8848|731
1608540600000|2020-12-21 08:50:00|8851.3|8848.9|8846.2|8843.8|8851.3|8848.9|8843.6|8841.2|588
1608540900000|2020-12-21 08:55:00|8846.3|8843.9|8852.9|8850.5|8853|8850.6|8846|8843.6|576
1608541200000|2020-12-21 09:00:00|8852.8|8850.4|8855|8852.6|8856.1|8853.7|8851.6|8849.2|370
1608541500000|2020-12-21 09:05:00|8854.6|8852.2|8858.2|8855.8|8858.6|8856.6|8853.5|8851.1|379
1608541800000|2020-12-21 09:10:00|8858.1|8855.7|8859.8|8858.3|8861.3|8859.2|8857.2|8855.2|528
1608542100000|2020-12-21 09:15:00|8859.7|8858.2|8857.5|8855.1|8861.3|8859.3|8857.4|8855.1|512
1608542400000|2020-12-21 09:20:00|8857.4|8855|8858.5|8856.1|8859|8856.7|8855.3|8852.9|442
1608542700000|2020-12-21 09:25:00|8858.6|8856.2|8862.4|8860|8862.8|8860.4|8858.5|8856.1|383
1608543000000|2020-12-21 09:30:00|8862.5|8860.1|8861.9|8859.5|8863.2|8860.8|8860.9|8858.7|428
1608543300000|2020-12-21 09:35:00|8861.6|8859.2|8872.6|8870.2|8873.3|8870.9|8861.6|8859.2|631
1608543600000|2020-12-21 09:40:00|8872.5|8870.1|8881.9|8879.5|8883|8880.6|8872.4|8870|637
1608543900000|2020-12-21 09:45:00|8881.8|8879.4|8885.9|8884.4|8887|8885.1|8881.6|8879.4|732
1608544200000|2020-12-21 09:50:00|8886.2|8883.8|8885.5|8883.1|8886.3|8884.3|8881|8878.9|529
1608544500000|2020-12-21 09:55:00|8885.3|8882.9|8886.2|8883.8|8888.2|8885.8|8885|8882.6|605
1608544800000|2020-12-21 10:00:00|8886.1|8883.7|8886.4|8884|8888.1|8886.1|8884.9|8882.9|492
1608545100000|2020-12-21 10:05:00|8886.5|8884.1|8894.4|8892|8894.8|8892.7|8886.3|8883.9|799
1608545400000|2020-12-21 10:10:00|8894.3|8891.9|8902.1|8899.7|8903.6|8901.2|8891.3|8889.3|875
1608545700000|2020-12-21 10:15:00|8902|8899.6|8906|8903.6|8906.2|8903.8|8898.9|8896.7|841
1608546000000|2020-12-21 10:20:00|8905.9|8903.5|8913.7|8911.3|8915.6|8913.3|8904.9|8902.5|958
1608546300000|2020-12-21 10:25:00|8913.9|8911.5|8918|8915.6|8919.4|8917.1|8913.3|8911.3|916
1608546600000|2020-12-21 10:30:00|8918.1|8915.7|8916.7|8914.3|8920.5|8918.2|8914.1|8912.1|869
1608546900000|2020-12-21 10:35:00|8916.2|8914.7|8910.6|8908.2|8917.9|8915.7|8910.2|8907.9|773
1608547200000|2020-12-21 10:40:00|8910.7|8908.3|8907|8904.6|8913.5|8911.4|8905.2|8903|764
1608547500000|2020-12-21 10:45:00|8907.2|8904.8|8905.3|8903.8|8909.7|8907.3|8904.1|8901.9|600
1608547800000|2020-12-21 10:50:00|8905.7|8903.3|8907|8904.6|8909|8907|8900.6|8898.2|723
1608548100000|2020-12-21 10:55:00|8906.9|8904.5|8907.4|8905|8908.6|8906.6|8905.2|8903.1|559
1608548400000|2020-12-21 11:00:00|8907.3|8904.9|8897.9|8895.5|8907.4|8905|8897.1|8894.9|748
1608548700000|2020-12-21 11:05:00|8897.8|8895.4|8899.6|8897.2|8900.5|8898.6|8895.3|8893.2|549
1608549000000|2020-12-21 11:10:00|8899.7|8897.3|8896.4|8894|8900.6|8898.6|8893.5|8891.6|650
1608549300000|2020-12-21 11:15:00|8896.6|8894.2|8898.6|8896.2|8899|8896.6|8893.6|8891.6|469
1608549600000|2020-12-21 11:20:00|8898.7|8896.3|8897.8|8895.4|8899.8|8897.7|8895.8|8893.8|487
1608549900000|2020-12-21 11:25:00|8897.7|8895.3|8895.1|8892.7|8900.6|8898.6|8895.1|8892.7|431
1608550200000|2020-12-21 11:30:00|8895.2|8892.8|8896|8893.6|8896.4|8894.2|8893.3|8890.9|439
1608550500000|2020-12-21 11:35:00|8895.9|8893.5|8886.7|8884.3|8896.3|8894.5|8885.5|8883.1|662
1608550800000|2020-12-21 11:40:00|8886.8|8884.4|8881.3|8878.9|8887.2|8885.1|8877.9|8875.5|729
1608551100000|2020-12-21 11:45:00|8881.2|8878.8|8879.9|8877.5|8882.2|8880.2|8877.5|8875.6|548
1608551400000|2020-12-21 11:50:00|8879.8|8877.4|8883.6|8881.2|8884.7|8882.7|8877.9|8876.1|525
1608551700000|2020-12-21 11:55:00|8883.9|8881.5|8886.2|8883.8|8888.4|8886.3|8883.2|8880.9|683
1608552000000|2020-12-21 12:00:00|8886.1|8883.7|8884.4|8882|8890.1|8887.7|8883.3|8880.9|859
1608552300000|2020-12-21 12:05:00|8884.5|8882.1|8883.3|8881.8|8884.5|8882.1|8881|8879|663
1608552600000|2020-12-21 12:10:00|8883.4|8881.9|8880.4|8878|8883.9|8881.9|8877.6|8875.7|553
1608552900000|2020-12-21 12:15:00|8880.5|8878.1|8882.3|8879.9|8883.1|8881.3|8878.8|8877.1|563
1608553200000|2020-12-21 12:20:00|8882.2|8879.8|8886.2|8883.8|8886.6|8884.3|8880.4|8878.8|476
1608553500000|2020-12-21 12:25:00|8886.1|8883.7|8882.8|8880.4|8887|8885|8882.4|8880.3|488
1608553800000|2020-12-21 12:30:00|8882.9|8880.5|8883.1|8880.7|8884.1|8882.1|8879.9|8878.3|599
1608554100000|2020-12-21 12:35:00|8883|8880.6|8880.8|8878.4|8883.2|8881.2|8879.2|8877.6|473
1608554400000|2020-12-21 12:40:00|8880.7|8878.3|8877.1|8874.7|8880.9|8879|8875.7|8873.6|527
1608554700000|2020-12-21 12:45:00|8877|8874.6|8874.2|8872.7|8877|8874.6|8872.2|8870.2|585
1608555000000|2020-12-21 12:50:00|8874.1|8872.6|8879.6|8877.2|8879.7|8877.7|8871.2|8869.1|663
1608555300000|2020-12-21 12:55:00|8879.1|8877.6|8881.6|8879.2|8883.1|8880.9|8878.9|8877|615
1608555600000|2020-12-21 13:00:00|8881.5|8879.1|8879.2|8876.8|8882.6|8880.2|8875.8|8873.4|786
1608555900000|2020-12-21 13:05:00|8879.1|8876.7|8880.5|8878.1|8883.4|8881.5|8878.1|8876.1|688
1608556200000|2020-12-21 13:10:00|8880.4|8878|8881.4|8879.9|8883|8881.1|8878.2|8876.1|603
1608556500000|2020-12-21 13:15:00|8881.8|8879.4|8880.9|8878.5|8884.3|8882|8880.5|8878.1|613
1608556800000|2020-12-21 13:20:00|8881.1|8878.7|8874.8|8872.4|8881.7|8879.3|8873.3|8871.4|624
1608557100000|2020-12-21 13:25:00|8874.9|8872.5|8869|8866.6|8875.2|8873.2|8867.9|8866.1|564
1608557400000|2020-12-21 13:30:00|8868.9|8866.5|8869.7|8867.3|8872.4|8870|8867.3|8865.2|694
1608557700000|2020-12-21 13:35:00|8869.6|8867.2|8867.3|8864.9|8870.5|8868.1|8865.9|8863.7|572
1608558000000|2020-12-21 13:40:00|8867.4|8865|8866.3|8863.9|8867.7|8865.3|8863.9|8861.9|539
1608558300000|2020-12-21 13:45:00|8866.4|8864|8862.7|8860.3|8866.4|8864|8862|8860|473
1608558600000|2020-12-21 13:50:00|8862.6|8860.2|8866.9|8864.5|8867.1|8864.7|8859.3|8856.9|620
1608558900000|2020-12-21 13:55:00|8866.8|8864.4|8873.6|8871.2|8873.9|8872|8866.7|8864.3|677
1608559200000|2020-12-21 14:00:00|8873.2|8870.8|8868.5|8866.1|8873.2|8870.8|8867.8|8865.5|618
1608559500000|2020-12-21 14:05:00|8868.4|8866|8869.9|8867.5|8873.8|8871.9|8867.9|8865.9|574
1608559800000|2020-12-21 14:10:00|8870|8867.6|8866.7|8864.3|8870.7|8868.5|8865.1|8863|383
1608560100000|2020-12-21 14:15:00|8866.6|8864.2|8864.4|8862|8867.5|8865.6|8862.3|8859.9|537
1608560400000|2020-12-21 14:20:00|8864.5|8862.1|8862.9|8861.4|8864.8|8862.4|8862.1|8860.3|464
1608560700000|2020-12-21 14:25:00|8863|8861.5|8864.5|8863|8866.8|8864.7|8862.4|8860.5|564
1608561000000|2020-12-21 14:30:00|8864.4|8862.9|8866.8|8864.4|8869.6|8867.7|8862.9|8860.9|569
1608561300000|2020-12-21 14:35:00|8866.7|8864.3|8869.9|8867.5|8870.8|8868.6|8866.2|8863.8|482
1608561600000|2020-12-21 14:40:00|8869.8|8867.4|8868.2|8866.7|8869.8|8867.7|8866.8|8864.8|486
1608561900000|2020-12-21 14:45:00|8868.1|8865.7|8876.2|8874.7|8878.2|8876.4|8867.5|8865.2|553
1608562200000|2020-12-21 14:50:00|8876.1|8874.6|8877.9|8876.4|8880.6|8878.7|8872.8|8870.8|692
1608562500000|2020-12-21 14:55:00|8878|8876.5|8880.9|8878.5|8882.5|8880.4|8875.8|8873.9|514
1608562800000|2020-12-21 15:00:00|8880.5|8879|8882|8879.6|8883.9|8881.5|8875.7|8874|724
1608563100000|2020-12-21 15:05:00|8882.1|8879.7|8882|8879.6|8886.5|8884.5|8880.2|8878|754
1608563400000|2020-12-21 15:10:00|8882.1|8879.7|8875.8|8873.4|8883.3|8881.1|8874.8|8873|542
1608563700000|2020-12-21 15:15:00|8875.9|8873.5|8880.6|8878.2|8882.3|8880.2|8875.3|8873.4|571
1608564000000|2020-12-21 15:20:00|8880.3|8877.9|8874.4|8872|8880.3|8878.2|8873.1|8871.1|571
1608564300000|2020-12-21 15:25:00|8874.2|8871.8|8871.5|8869.1|8874.9|8872.8|8869.9|8867.9|518
1608564600000|2020-12-21 15:30:00|8871.2|8869.7|8872.9|8870.5|8873|8871.2|8869.4|8867.3|483
1608564900000|2020-12-21 15:35:00|8872.8|8870.4|8877.1|8875.6|8881.1|8879.1|8872|8870|598
1608565200000|2020-12-21 15:40:00|8877.2|8875.7|8878.9|8877.4|8880.2|8878.1|8875.7|8874.1|491
1608565500000|2020-12-21 15:45:00|8878.8|8877.3|8880.4|8878|8881.7|8879.7|8877.9|8875.9|542
1608565800000|2020-12-21 15:50:00|8880.2|8877.8|8873.5|8872|8880.2|8877.9|8871|8868.7|589
1608566100000|2020-12-21 15:55:00|8873.9|8871.5|8878.1|8875.7|8879.6|8877.2|8873.2|8871.3|512
1608566400000|2020-12-21 16:00:00|8877.4|8875.9|8868.1|8866.6|8878.1|8876.3|8867.9|8865.8|591
1608566700000|2020-12-21 16:05:00|8868.7|8866.3|8872.7|8871.2|8874.6|8872.7|8868.3|8866.3|518
1608567000000|2020-12-21 16:10:00|8872.6|8871.1|8871.4|8869|8873.9|8871.9|8870.3|8868.4|377
1608567300000|2020-12-21 16:15:00|8871.5|8869.1|8868.9|8866.5|8873.1|8871.2|8868.6|8866.5|446
1608567600000|2020-12-21 16:20:00|8868.5|8867|8864.5|8863|8869|8867.1|8863|8861|518
1608567900000|2020-12-21 16:25:00|8864.9|8862.5|8867.9|8865.5|8869.7|8867.5|8863.2|8861.3|599
1608568200000|2020-12-21 16:30:00|8868|8865.6|8866.7|8864.3|8868.4|8866.4|8864.5|8862.6|525
1608568500000|2020-12-21 16:35:00|8866.6|8864.2|8865.7|8863.3|8866.9|8865.1|8864.5|8862.1|402
1608568800000|2020-12-21 16:40:00|8865.8|8863.4|8864.9|8862.5|8866.2|8863.8|8862.4|8860.4|407
1608569100000|2020-12-21 16:45:00|8864.5|8862.1|8862.9|8860.5|8864.7|8862.7|8861.6|8859.4|400
1608569400000|2020-12-21 16:50:00|8862.8|8860.4|8858.5|8857|8863.8|8861.8|8858.2|8856.3|444
1608569700000|2020-12-21 16:55:00|8858.6|8857.1|8860.4|8858|8861|8859.1|8858|8856.1|369
1608570000000|2020-12-21 17:00:00|8860.3|8857.9|8859.4|8857.9|8863.3|8861.8|8859.3|8857.4|487
1608570300000|2020-12-21 17:05:00|8859.3|8857.8|8860.1|8858.6|8860.9|8859.1|8857.9|8856.4|319
1608570600000|2020-12-21 17:10:00|8860|8858.5|8858.9|8856.5|8860.7|8858.7|8858.2|8856.1|309
1608570900000|2020-12-21 17:15:00|8858.7|8856.3|8855.3|8853.8|8859.6|8857.6|8855.1|8853.2|343
1608571200000|2020-12-21 17:20:00|8855.4|8853.9|8857.4|8855.9|8857.5|8856|8853.7|8851.8|433
1608571500000|2020-12-21 17:25:00|8857.5|8856|8857.9|8856.4|8858.4|8856.6|8856.5|8854.6|279
1608571800000|2020-12-21 17:30:00|8857.8|8856.3|8856.4|8854.9|8858|8856.5|8856.2|8854.2|308
1608572100000|2020-12-21 17:35:00|8856.5|8855|8856.4|8854.9|8858.6|8856.6|8856|8854.1|286
1608572400000|2020-12-21 17:40:00|8856.5|8855|8859.4|8857.9|8859.8|8858.2|8856.2|8854.4|247
1608572700000|2020-12-21 17:45:00|8859.5|8858|8858.6|8857.1|8859.9|8858.1|8857.3|8855.8|343
1608573000000|2020-12-21 17:50:00|8858.5|8857|8858.4|8856.9|8858.7|8857.2|8855.3|8853.8|484
1608573300000|2020-12-21 17:55:00|8858.5|8857|8855.3|8852.9|8858.5|8857|8854.8|8852.9|472
1608573600000|2020-12-21 18:00:00|8854.9|8853.4|8853.6|8852.1|8855.6|8854|8852.9|8851.4|380
1608573900000|2020-12-21 18:05:00|8853.7|8852.2|8854.9|8853.4|8856.2|8854.5|8853.7|8851.8|301
1608574200000|2020-12-21 18:10:00|8855|8853.5|8857.2|8855.7|8858.3|8856.8|8854.7|8853.2|368
1608574500000|2020-12-21 18:15:00|8857.1|8855.6|8853.9|8852.4|8857.3|8855.8|8853.2|8851.6|229
1608574800000|2020-12-21 18:20:00|8854|8852.5|8854.1|8852.6|8855.1|8853.5|8853.7|8852|194
1608575100000|2020-12-21 18:25:00|8854.2|8852.7|8852.1|8850.6|8854.4|8852.7|8851.2|8849.3|266
1608575400000|2020-12-21 18:30:00|8852|8850.5|8852.9|8850.5|8854.5|8852.1|8851.7|8850.1|232
1608575700000|2020-12-21 18:35:00|8853|8850.6|8850.8|8849.3|8854.7|8852.4|8849|8847.3|259
1608576000000|2020-12-21 18:40:00|8850.9|8849.4|8850|8848.5|8851.2|8849.5|8849.1|8847.6|278
1608576300000|2020-12-21 18:45:00|8850.1|8848.6|8848.6|8847.1|8850.8|8849|8847.9|8846.4|261
1608576600000|2020-12-21 18:50:00|8848.5|8847|8849.3|8847.8|8850.9|8849.4|8848.5|8847|192
1608576900000|2020-12-21 18:55:00|8849.4|8847.9|8850.3|8848.8|8850.3|8848.8|8848.4|8846.9|201
1608577200000|2020-12-21 19:00:00|8850.2|8848.7|8848.6|8847.1|8852.6|8851.1|8848.5|8847|262
1608577500000|2020-12-21 19:05:00|8848.7|8847.2|8849.6|8847.2|8852.1|8850.4|8848.5|8846.5|386
1608577800000|2020-12-21 19:10:00|8849.7|8847.3|8850.2|8848.7|8851.1|8849.2|8846.4|8844.9|480
1608578100000|2020-12-21 19:15:00|8850.1|8848.6|8849.4|8847.9|8851|8849.5|8848.4|8846.7|279
1608578400000|2020-12-21 19:20:00|8849.3|8847.8|8850.1|8848.6|8851.1|8849.4|8848.9|8847.4|420
1608578700000|2020-12-21 19:25:00|8850.2|8848.7|8850|8848.5|8851.8|8850.3|8849.7|8848.2|283
1608579000000|2020-12-21 19:30:00|8849.9|8848.4|8850.9|8849.4|8851.1|8849.6|8849.1|8847.6|218
1608579300000|2020-12-21 19:35:00|8850.8|8849.3|8847.2|8845.7|8851|8849.5|8847.1|8845.6|229
1608579600000|2020-12-21 19:40:00|8847.3|8845.8|8848.7|8846.3|8849.7|8847.5|8846.3|8844.4|457
1608579900000|2020-12-21 19:45:00|8848.8|8846.4|8849.8|8847.4|8850|8848|8847.6|8845.7|248
1608580200000|2020-12-21 19:50:00|8849.9|8847.5|8849.9|8847.5|8850.1|8848.3|8847.7|8845.5|306
1608580500000|2020-12-21 19:55:00|8850|8847.6|8847.4|8845.9|8850.8|8848.9|8847.2|8845.6|344
1608580800000|2020-12-21 20:00:00|8847.5|8846|8847.8|8845.4|8848.1|8846.1|8846|8844|383
1608581100000|2020-12-21 20:05:00|8847.9|8845.5|8848.6|8846.2|8849.5|8847.5|8847.4|8845.4|263
1608581400000|2020-12-21 20:10:00|8848.8|8846.4|8850.3|8847.9|8851.8|8849.7|8848.2|8846.1|321
1608581700000|2020-12-21 20:15:00|8850.4|8848|8849.7|8847.3|8851.2|8848.8|8849.1|8847.1|280
1608582000000|2020-12-21 20:20:00|8849.8|8847.4|8850.2|8847.8|8850.5|8848.4|8849.1|8847|193
1608582300000|2020-12-21 20:25:00|8850.1|8847.7|8849.9|8847.5|8851|8848.6|8849.8|8847.5|211
1608582600000|2020-12-21 20:30:00|8850|8847.6|8853.4|8851|8853.8|8851.6|8848.8|8847.1|371
1608582900000|2020-12-21 20:35:00|8853.5|8851.1|8853.9|8851.5|8855.8|8853.7|8853|8850.8|287
1608583200000|2020-12-21 20:40:00|8853.8|8851.4|8852.1|8850.6|8853.9|8851.7|8851.8|8849.7|282
1608583500000|2020-12-21 20:45:00|8852|8850.5|8854.7|8852.3|8854.9|8853.2|8851.2|8849.4|279
1608583800000|2020-12-21 20:50:00|8854.8|8852.4|8856.2|8853.8|8856.4|8854.6|8854|8852.1|348
1608584100000|2020-12-21 20:55:00|8856.3|8853.9|8855.3|8852.9|8857.3|8855.4|8854.2|8852.4|308
1608584400000|2020-12-21 21:00:00|8855.4|8853|8857.8|8855.4|8858.1|8856.1|8854.7|8852.7|270
1608584700000|2020-12-21 21:05:00|8857.9|8855.5|8857.4|8855|8859.4|8857.1|8856.9|8854.9|204
1608585000000|2020-12-21 21:10:00|8857.5|8855.1|8857.5|8855.1|8858|8856|8856.6|8854.6|155
1608585300000|2020-12-21 21:15:00|8857.1|8855.6|8856.3|8853.9|8857.8|8855.8|8855.9|8853.8|151
1608585600000|2020-12-21 21:20:00|8856.4|8854|8858|8855.6|8858.2|8856|8855.8|8853.8|121
1608585900000|2020-12-21 21:25:00|8857.9|8855.5|8859|8856.6|8859.2|8857.3|8857.6|8855.4|143
1608586200000|2020-12-21 21:30:00|8858.6|8857.1|8857.9|8855.5|8858.9|8857.1|8857.5|8855.3|128
1608586500000|2020-12-21 21:35:00|8857.8|8855.4|8857.1|8854.7|8857.9|8855.5|8856.9|8854.5|93
1608586800000|2020-12-21 21:40:00|8857|8854.6|8856.5|8854.1|8857.7|8855.3|8856.5|8854.1|100
1608587100000|2020-12-21 21:45:00|8856.3|8853.9|8858.8|8856.4|8861.8|8859.4|8855.5|8853.1|243
1608587400000|2020-12-21 21:50:00|8858.7|8856.3|8859.3|8856.9|8859.6|8857.2|8858.6|8856.2|111
1608587700000|2020-12-21 21:55:00|8859.2|8856.8|8858.8|8856|8860.6|8857.4|8857.7|8855.1|553
1608588000000|2020-12-21 22:00:00|8859.2|8856.1|8863|8858|8863.4|8858.4|8858.5|8855.8|41
1608588300000|2020-12-21 22:05:00|8863.3|8858.3|8863.1|8858.1|8864.9|8859.9|8862.7|8857.7|90
1608588600000|2020-12-21 22:10:00|8863.3|8858.3|8863.4|8858.4|8863.5|8858.5|8863|8858|68
1608588900000|2020-12-21 22:15:00|8863.2|8858.2|8863.1|8858.1|8863.8|8858.8|8862.8|8857.8|114
1608589200000|2020-12-21 22:20:00|8863.2|8858.2|8863.1|8858.1|8863.4|8858.4|8862.7|8857.7|90
1608589500000|2020-12-21 22:25:00|8863|8858|8863.3|8858.3|8863.8|8858.8|8862.8|8857.8|111
1608589800000|2020-12-21 22:30:00|8863.2|8858.2|8864.2|8859.2|8864.6|8859.6|8862.7|8857.7|238
1608590100000|2020-12-21 22:35:00|8864.1|8859.1|8863.4|8860.3|8865.9|8861.2|8862.9|8857.9|268
1608590400000|2020-12-21 22:40:00|8863.3|8860.4|8865.4|8860.8|8865.8|8861.7|8862.9|8860.4|162
1608590700000|2020-12-21 22:45:00|8865.3|8861|8865.4|8860.7|8865.6|8861.6|8864.4|8860.5|164
1608591000000|2020-12-21 22:50:00|8865.6|8860.9|8865.4|8860.7|8865.7|8861.8|8863.8|8860.1|193
1608591300000|2020-12-21 22:55:00|8865.5|8861|8865.2|8861.2|8866.1|8861.7|8864.4|8860.1|174
1608591600000|2020-12-21 23:00:00|8864.7|8861.1|8858.1|8855.7|8865|8861.1|8856.9|8853.3|461
1608591900000|2020-12-21 23:05:00|8858.2|8855.8|8857.7|8855.3|8858.3|8855.9|8857.7|8855.3|154
1608592200000|2020-12-21 23:10:00|8857.8|8855.4|8855.4|8853|8858.2|8855.8|8855|8853|192
1608592500000|2020-12-21 23:15:00|8855.5|8853.1|8854.4|8852|8856.2|8854|8852.8|8850.4|221
1608592800000|2020-12-21 23:20:00|8854.3|8851.9|8856.5|8854.1|8856.6|8854.2|8853.6|8851.2|142
1608593100000|2020-12-21 23:25:00|8856.6|8854.2|8857.1|8854.7|8858.2|8855.8|8855.6|8853.2|204
1608593400000|2020-12-21 23:30:00|8857.2|8854.8|8856.5|8854.1|8857.6|8855.2|8856.1|8853.7|132
1608593700000|2020-12-21 23:35:00|8856.6|8854.2|8856.4|8854|8857|8854.6|8856.2|8853.8|106
1608594000000|2020-12-21 23:40:00|8856.5|8854.1|8854.8|8852.4|8856.9|8854.5|8854.5|8852.1|163
1608594300000|2020-12-21 23:45:00|8854.7|8852.3|8856|8853.6|8857.8|8855.4|8854.4|8852.3|246
1608594600000|2020-12-21 23:50:00|8856.1|8853.7|8857|8854.6|8857.8|8855.4|8855.1|8852.9|185
1608594900000|2020-12-21 23:55:00|8856.9|8854.5|8857.6|8855.2|8858.8|8856.9|8856.8|8854.4|184
1608595200000|2020-12-22 00:00:00|8857.7|8855.3|8857.7|8855.3|8860.2|8858.2|8856.2|8853.8|360
1608595500000|2020-12-22 00:05:00|8857.8|8855.4|8857.2|8854.8|8858.5|8856.2|8856.7|8854.3|189
1608595800000|2020-12-22 00:10:00|8856.9|8854.5|8856|8853.6|8857.5|8855.5|8855.8|8853.4|193
1608596100000|2020-12-22 00:15:00|8856.1|8853.7|8856.3|8853.9|8856.6|8854.5|8855.7|8853.3|105
1608596400000|2020-12-22 00:20:00|8856.4|8854|8859|8856.6|8859|8856.9|8856.3|8853.9|102
1608596700000|2020-12-22 00:25:00|8858.9|8856.5|8857.8|8856.3|8859.2|8857|8857.7|8855.7|102
1608597000000|2020-12-22 00:30:00|8857.7|8856.2|8859.8|8857.4|8860.3|8857.9|8857.7|8855.8|168
1608597300000|2020-12-22 00:35:00|8859.7|8857.3|8859.4|8857|8860.8|8858.9|8859.4|8857|123
1608597600000|2020-12-22 00:40:00|8858.9|8856.5|8860.7|8858.3|8860.8|8858.4|8858.5|8856.3|145
1608597900000|2020-12-22 00:45:00|8860.6|8858.2|8861.4|8859|8862.4|8860|8860.4|8858.1|139
1608598200000|2020-12-22 00:50:00|8861.5|8859.1|8862.5|8860.1|8862.9|8860.5|8860.7|8858.5|234
1608598500000|2020-12-22 00:55:00|8862.8|8860.4|8860.6|8858.2|8862.9|8860.5|8860.1|8857.7|171
1608598800000|2020-12-22 01:00:00|8860.7|8858.3|8859.7|8857.3|8860.9|8858.5|8859.1|8856.7|175
1608599100000|2020-12-22 01:05:00|8859.8|8857.4|8861.9|8859.5|8862|8859.7|8859.6|8857.2|196
1608599400000|2020-12-22 01:10:00|8862.1|8859.7|8861.4|8859|8863.3|8861.1|8861.3|8858.9|167
1608599700000|2020-12-22 01:15:00|8861.5|8859.1|8860.6|8858.2|8861.5|8859.5|8859.9|8857.5|184
1608600000000|2020-12-22 01:20:00|8860.5|8858.1|8862.5|8860.1|8862.5|8860.1|8860.2|8857.8|174
1608600300000|2020-12-22 01:25:00|8862.4|8860|8860|8857.6|8862.5|8860.1|8859.4|8857|232
1608600600000|2020-12-22 01:30:00|8860.1|8857.7|8860.4|8858|8860.9|8858.5|8858.9|8856.5|228
1608600900000|2020-12-22 01:35:00|8860.3|8857.9|8862.7|8860.3|8863|8860.6|8860.3|8857.9|197
1608601200000|2020-12-22 01:40:00|8862.6|8860.2|8865.3|8862.9|8865.7|8863.3|8862.6|8860.2|196
1608601500000|2020-12-22 01:45:00|8865.4|8863|8864.6|8862.2|8865.9|8863.5|8863.8|8861.4|259
1608601800000|2020-12-22 01:50:00|8864.7|8862.3|8865.4|8863|8866.1|8863.7|8863.8|8861.4|198
1608602100000|2020-12-22 01:55:00|8865.3|8862.9|8865|8862.6|8867.5|8865.4|8865|8862.6|232
1608602400000|2020-12-22 02:00:00|8865.1|8862.7|8863.3|8860.9|8865.5|8863.1|8862.8|8860.7|192
1608602700000|2020-12-22 02:05:00|8863.4|8861|8863.2|8860.8|8864.4|8862.3|8862.3|8859.9|210
1608603000000|2020-12-22 02:10:00|8863.1|8860.7|8862.8|8860.4|8864.1|8861.8|8862.2|8859.8|197
1608603300000|2020-12-22 02:15:00|8862.7|8860.3|8863.8|8861.4|8864.8|8862.4|8862.7|8860.3|191
1608603600000|2020-12-22 02:20:00|8863.7|8861.3|8862.3|8859.9|8863.8|8861.4|8862.1|8859.7|184
1608603900000|2020-12-22 02:25:00|8862.2|8859.8|8861.7|8859.3|8862.3|8859.9|8861.6|8859.2|132
1608604200000|2020-12-22 02:30:00|8861.8|8859.4|8861.5|8859.1|8861.9|8859.5|8860.3|8858.2|114
1608604500000|2020-12-22 02:35:00|8861.6|8859.2|8860.7|8858.3|8862.2|8859.8|8859.9|8857.5|155
1608604800000|2020-12-22 02:40:00|8860.8|8858.4|8861.4|8859|8861.5|8859.1|8860.5|8858.1|95
1608605100000|2020-12-22 02:45:00|8861.5|8859.1|8861.9|8859.5|8862.2|8859.8|8860.7|8858.3|106
1608605400000|2020-12-22 02:50:00|8861.7|8859.3|8861.4|8859|8861.8|8859.4|8861|8858.6|70
1608605700000|2020-12-22 02:55:00|8861.5|8859.1|8862.2|8859.8|8862.3|8859.9|8861.4|8859|91
1608606000000|2020-12-22 03:00:00|8862.1|8859.7|8863.3|8860.9|8863.6|8861.5|8861.4|8859|142
1608606300000|2020-12-22 03:05:00|8863.6|8861.2|8861.7|8860.2|8863.7|8861.3|8861.7|8859.7|103
1608606600000|2020-12-22 03:10:00|8861.8|8860.3|8862.1|8859.7|8863.1|8860.9|8861.7|8859.7|99
1608606900000|2020-12-22 03:15:00|8862.2|8859.8|8864.7|8862.3|8865.6|8863.2|8862|8859.6|187
1608607200000|2020-12-22 03:20:00|8864.8|8862.4|8865.8|8863.4|8866.4|8864.2|8863.4|8861.4|203
1608607500000|2020-12-22 03:25:00|8865.9|8863.5|8865.6|8863.2|8866.2|8863.8|8865.1|8862.7|147
1608607800000|2020-12-22 03:30:00|8865.7|8863.3|8864.9|8862.5|8865.7|8863.3|8864.8|8862.4|130
1608608100000|2020-12-22 03:35:00|8865|8862.6|8865|8862.6|8866.2|8863.8|8864.8|8862.4|123
1608608400000|2020-12-22 03:40:00|8865.3|8862.9|8864.3|8861.9|8865.3|8862.9|8863.3|8861.3|117
1608608700000|2020-12-22 03:45:00|8864.2|8861.8|8864.6|8862.2|8864.7|8862.3|8864.1|8861.7|78
1608609000000|2020-12-22 03:50:00|8864.5|8862.1|8864.7|8862.3|8864.8|8862.4|8864.4|8862|101
1608609300000|2020-12-22 03:55:00|8864.5|8862.1|8864.6|8862.2|8864.7|8862.5|8863.9|8861.9|63
1608609600000|2020-12-22 04:00:00|8864.4|8862|8865.6|8863.2|8866.3|8863.9|8864.4|8862|112
1608609900000|2020-12-22 04:05:00|8865.7|8863.3|8865.6|8863.2|8866|8863.6|8865.4|8863|96
1608610200000|2020-12-22 04:10:00|8865.5|8863.1|8866.3|8863.9|8867|8864.6|8864.7|8862.8|103
1608610500000|2020-12-22 04:15:00|8866.4|8864|8868.2|8865.8|8868.3|8865.9|8866.1|8863.7|90
1608610800000|2020-12-22 04:20:00|8868.5|8866.1|8865.3|8862.9|8868.6|8866.2|8864.5|8862.1|188
1608611100000|2020-12-22 04:25:00|8865.1|8862.7|8866.2|8863.8|8866.7|8864.3|8865.1|8862.7|98
1608611400000|2020-12-22 04:30:00|8866.1|8863.7|8868.4|8866|8868.8|8866.4|8865.7|8863.3|125
1608611700000|2020-12-22 04:35:00|8868.6|8866.2|8867.8|8865.4|8869.9|8867.5|8867.3|8865.1|269
1608612000000|2020-12-22 04:40:00|8868.1|8865.7|8867.9|8865.5|8868.3|8865.9|8867.4|8865|121
1608612300000|2020-12-22 04:45:00|8868|8865.6|8869.8|8867.4|8870.3|8868.3|8868|8865.6|194
1608612600000|2020-12-22 04:50:00|8869.7|8867.3|8867.8|8865.4|8870.2|8867.9|8867.6|8865.3|147
1608612900000|2020-12-22 04:55:00|8867.9|8865.5|8866.9|8864.5|8868.1|8865.7|8866.4|8864|155
1608613200000|2020-12-22 05:00:00|8866.8|8864.4|8866.8|8864.4|8867|8864.6|8865.3|8863.1|178
1608613500000|2020-12-22 05:05:00|8866.9|8864.5|8866.6|8864.2|8867.8|8865.4|8866.6|8864.2|152
1608613800000|2020-12-22 05:10:00|8866.7|8864.3|8865.9|8863.5|8867|8864.6|8865.2|8863.1|145
1608614100000|2020-12-22 05:15:00|8865.8|8863.4|8867.2|8864.8|8868.3|8865.9|8865.8|8863.4|138
1608614400000|2020-12-22 05:20:00|8867.3|8864.9|8867.6|8865.2|8868.5|8866.1|8867.1|8864.7|155
1608614700000|2020-12-22 05:25:00|8867.5|8865.1|8867.6|8865.2|8867.8|8865.4|8867.1|8864.7|176
1608615000000|2020-12-22 05:30:00|8867.4|8865|8866.8|8864.4|8868.2|8865.8|8866.3|8863.9|166
1608615300000|2020-12-22 05:35:00|8866.7|8864.3|8867|8864.6|8867.7|8865.5|8866.7|8864.3|136
1608615600000|2020-12-22 05:40:00|8866.9|8864.5|8867.6|8865.2|8867.8|8865.4|8866.8|8864.4|122
1608615900000|2020-12-22 05:45:00|8867.5|8865.1|8870|8867.6|8870.1|8868.1|8867.5|8865.1|195
1608616200000|2020-12-22 05:50:00|8869.4|8867.9|8868.5|8866.1|8870.2|8868|8867.8|8866.1|202
1608616500000|2020-12-22 05:55:00|8868.6|8866.2|8870.8|8868.4|8871.4|8869|8868.4|8866|196
1608616800000|2020-12-22 06:00:00|8870.9|8868.5|8868.3|8865.9|8871.4|8869|8867.9|8865.5|230
1608617100000|2020-12-22 06:05:00|8868.2|8865.8|8867.5|8866|8869.1|8866.7|8867.5|8865.6|131
1608617400000|2020-12-22 06:10:00|8868|8865.6|8867.6|8865.2|8868.1|8865.7|8867.1|8865|151
1608617700000|2020-12-22 06:15:00|8867.7|8865.3|8867.1|8865.6|8868|8866.1|8865.7|8863.9|182
1608618000000|2020-12-22 06:20:00|8867|8865.5|8867.5|8865.1|8869.1|8867.2|8866.8|8864.4|180
1608618300000|2020-12-22 06:25:00|8867.6|8865.2|8869.2|8866.8|8869.3|8867|8867.5|8865.1|164
1608618600000|2020-12-22 06:30:00|8869.1|8866.7|8869.1|8866.7|8870|8867.6|8867.9|8865.8|188
1608618900000|2020-12-22 06:35:00|8869|8866.6|8870.7|8868.3|8871.1|8868.7|8868.7|8866.6|116
1608619200000|2020-12-22 06:40:00|8870.6|8868.2|8869.4|8867.9|8870.7|8868.3|8868.7|8866.6|169
1608619500000|2020-12-22 06:45:00|8869.3|8867.8|8872.1|8869.7|8872.1|8869.7|8868.6|8866.5|240
1608619800000|2020-12-22 06:50:00|8872.2|8869.8|8875.4|8873|8875.9|8873.8|8871.7|8869.8|375
1608620100000|2020-12-22 06:55:00|8875.3|8872.9|8874.2|8871.8|8876.4|8874.5|8874|8871.6|264
1608620400000|2020-12-22 07:00:00|8875.2|8872.8|8873.5|8872|8875.2|8872.8|8872.5|8870.1|380
1608620700000|2020-12-22 07:05:00|8873.9|8872.4|8871.2|8868.8|8875.7|8873.9|8871.1|8868.7|375
1608621000000|2020-12-22 07:10:00|8871.1|8868.7|8869.8|8867.4|8871.6|8869.2|8868.1|8865.7|296
1608621300000|2020-12-22 07:15:00|8869.7|8867.3|8869.3|8866.9|8870.5|8868.5|8867.3|8864.9|388
1608621600000|2020-12-22 07:20:00|8869.4|8867|8867.7|8866.2|8869.4|8867.9|8866.4|8864|417
1608621900000|2020-12-22 07:25:00|8867.6|8866.1|8867.7|8865.3|8868.1|8866.6|8865.4|8863.4|295
1608622200000|2020-12-22 07:30:00|8867.2|8865.7|8864.5|8862.1|8868.9|8866.9|8862.2|8860.4|529
1608622500000|2020-12-22 07:35:00|8864.4|8862|8865.1|8863.6|8865.6|8864|8863.7|8861.7|313
1608622800000|2020-12-22 07:40:00|8865|8863.5|8865|8863.5|8866.3|8864.8|8864|8862.3|302
1608623100000|2020-12-22 07:45:00|8865.1|8863.6|8865.3|8862.9|8866.2|8864.3|8863.8|8861.7|323
1608623400000|2020-12-22 07:50:00|8865.2|8862.8|8863.8|8862.3|8865.6|8863.7|8862.9|8861.4|365
1608623700000|2020-12-22 07:55:00|8863.7|8862.2|8868.5|8867|8870.5|8868.2|8863.7|8862.2|403
1608624000000|2020-12-22 08:00:00|8868.4|8866.9|8875.5|8874|8877.5|8875.4|8866.8|8865.3|564
1608624300000|2020-12-22 08:05:00|8875.6|8874.1|8873.7|8871.3|8876.4|8874.6|8873.1|8871.2|438
1608624600000|2020-12-22 08:10:00|8873.8|8871.4|8875.6|8873.2|8875.7|8873.7|8872.6|8870.9|346
1608624900000|2020-12-22 08:15:00|8875.7|8873.3|8877.3|8875.8|8878|8876|8873.9|8871.9|407
1608625200000|2020-12-22 08:20:00|8877.2|8875.7|8878.3|8875.9|8879.5|8877.3|8876.1|8874.2|302
1608625500000|2020-12-22 08:25:00|8878.2|8875.8|8878.7|8877.2|8881.5|8880|8876.7|8875|449
1608625800000|2020-12-22 08:30:00|8878.8|8877.3|8879.1|8877.6|8880.9|8878.9|8878.5|8876.4|312
1608626100000|2020-12-22 08:35:00|8878.9|8877.4|8876.5|8875|8879.1|8877.6|8876.4|8874.4|330
1608626400000|2020-12-22 08:40:00|8876.6|8875.1|8876.3|8874.8|8878.8|8877|8875.9|8873.9|400
1608626700000|2020-12-22 08:45:00|8876.2|8874.7|8878.3|8876.8|8878.6|8877|8874.6|8873.1|291
1608627000000|2020-12-22 08:50:00|8878.2|8876.7|8873.4|8871.9|8880.1|8878.2|8873.4|8871.4|377
1608627300000|2020-12-22 08:55:00|8873.6|8872.1|8870.3|8867.9|8873.7|8872.2|8868|8866.1|413
1608627600000|2020-12-22 09:00:00|8870.2|8867.8|8872.9|8870.5|8873|8871.4|8868.1|8866.1|386
1608627900000|2020-12-22 09:05:00|8872.8|8870.4|8870.1|8867.7|8874.6|8872.5|8869.9|8867.6|371
1608628200000|2020-12-22 09:10:00|8870.2|8867.8|8865.8|8863.4|8870.2|8867.8|8865.1|8863.3|381
1608628500000|2020-12-22 09:15:00|8866.1|8863.7|8869.4|8867.9|8869.9|8867.9|8865.4|8863|302
1608628800000|2020-12-22 09:20:00|8869.9|8867.5|8871.5|8869.1|8871.6|8869.6|8868.6|8866.9|318
1608629100000|2020-12-22 09:25:00|8871.6|8869.2|8873|8870.6|8873.2|8871.1|8870|8868.2|408
1608629400000|2020-12-22 09:30:00|8873.1|8870.7|8871.7|8870.2|8873.8|8871.5|8871.1|8869.2|393
1608629700000|2020-12-22 09:35:00|8871.8|8870.3|8871.6|8870.1|8873.6|8871.6|8870.7|8869|382
1608630000000|2020-12-22 09:40:00|8871.7|8870.2|8871.6|8869.2|8872.3|8870.3|8869.5|8867.6|254
1608630300000|2020-12-22 09:45:00|8871.5|8869.1|8871.6|8870.1|8874.4|8872.5|8870.3|8868.4|415
1608630600000|2020-12-22 09:50:00|8871.7|8870.2|8870|8868.5|8873|8871.2|8870|8868.5|477
1608630900000|2020-12-22 09:55:00|8869.9|8868.4|8870|8868.5|8871.1|8869.4|8867.5|8865.1|403
1608631200000|2020-12-22 10:00:00|8869.9|8868.4|8866|8864.5|8872.8|8870.4|8865.9|8864|766
1608631500000|2020-12-22 10:05:00|8866.6|8864.2|8866.1|8864.6|8867.5|8865.1|8864|8862|475
1608631800000|2020-12-22 10:10:00|8866.2|8864.7|8865.9|8864.4|8868.3|8866.6|8865.1|8863|382
1608632100000|2020-12-22 10:15:00|8865.8|8864.3|8862.7|8861.2|8866.3|8864.4|8862.5|8860.6|392
1608632400000|2020-12-22 10:20:00|8862.6|8861.1|8859.8|8858.3|8863.2|8861.1|8859.1|8856.8|400
1608632700000|2020-12-22 10:25:00|8860|8858.5|8858.8|8857.3|8860.7|8859.2|8858.1|8856.3|251
1608633000000|2020-12-22 10:30:00|8858.5|8857|8857.2|8855.7|8859.3|8857.3|8856.9|8854.9|232
1608633300000|2020-12-22 10:35:00|8857.3|8855.8|8860.9|8858.5|8861|8859|8856.8|8855.2|222
1608633600000|2020-12-22 10:40:00|8861|8858.6|8862.1|8859.7|8863.6|8861.7|8860.3|8858.5|324
1608633900000|2020-12-22 10:45:00|8861.5|8860|8857.5|8855.1|8861.9|8860|8857.3|8854.9|410
1608634200000|2020-12-22 10:50:00|8857.4|8855|8855.4|8853.9|8857.6|8855.3|8854.2|8852.2|529
1608634500000|2020-12-22 10:55:00|8855.5|8854|8854.8|8852.4|8855.9|8854|8853.1|8851.2|394
1608634800000|2020-12-22 11:00:00|8854.9|8852.5|8854.4|8852.9|8856.9|8854.7|8854|8852|185
1608635100000|2020-12-22 11:05:00|8854.3|8852.8|8856.1|8854.6|8856.5|8854.6|8853.1|8851.1|289
1608635400000|2020-12-22 11:10:00|8856|8854.5|8855.9|8853.5|8857.3|8855.5|8853.2|8851.3|375
1608635700000|2020-12-22 11:15:00|8855.8|8853.4|8854|8852.5|8857.1|8855.3|8854|8852.1|386
1608636000000|2020-12-22 11:20:00|8853.9|8852.4|8853.3|8851.8|8855.8|8854.1|8853|8851.3|281
1608636300000|2020-12-22 11:25:00|8853.4|8851.9|8854.6|8853.1|8856|8853.9|8852.8|8851.3|269
1608636600000|2020-12-22 11:30:00|8854.5|8853|8855.7|8854.2|8858.5|8856.8|8854.1|8852.4|368
1608636900000|2020-12-22 11:35:00|8855.6|8854.1|8856.6|8855.1|8857.2|8855.1|8855.5|8853.6|275
1608637200000|2020-12-22 11:40:00|8856.5|8855|8853.6|8851.2|8856.7|8855.1|8852.7|8850.5|328
1608637500000|2020-12-22 11:45:00|8853.5|8851.1|8851.4|8849|8854.1|8851.9|8850.8|8848.8|374
1608637800000|2020-12-22 11:50:00|8851.5|8849.1|8852.1|8849.7|8853.5|8851.5|8850.3|8848.8|253
1608638100000|2020-12-22 11:55:00|8851.6|8850.1|8852.8|8850.4|8854.4|8852.5|8851.6|8849.6|422
1608638400000|2020-12-22 12:00:00|8852.6|8850.2|8851.2|8849.7|8853.3|8851.2|8850.9|8849|358
1608638700000|2020-12-22 12:05:00|8851.4|8849.9|8850.6|8848.2|8853|8851|8849.9|8847.8|365
1608639000000|2020-12-22 12:10:00|8850.4|8848|8848.9|8846.5|8851.5|8849.5|8848|8846.1|414
1608639300000|2020-12-22 12:15:00|8848.8|8846.4|8847.3|8845.8|8849|8846.9|8846.3|8844.2|376
1608639600000|2020-12-22 12:20:00|8847.2|8845.7|8852.2|8849.8|8853.1|8850.7|8846.7|8845|344
1608639900000|2020-12-22 12:25:00|8852.3|8849.9|8850.6|8849.1|8853.4|8851.2|8850.3|8848.4|353
1608640200000|2020-12-22 12:30:00|8850.5|8849|8851.9|8850.4|8853|8851.2|8849.6|8847.6|446
1608640500000|2020-12-22 12:35:00|8851.8|8850.3|8850.3|8848.8|8851.9|8850.4|8849.4|8847.5|323
1608640800000|2020-12-22 12:40:00|8850.2|8848.7|8854|8851.6|8854|8851.8|8850.1|8848.2|271
1608641100000|2020-12-22 12:45:00|8853.9|8851.5|8855.1|8853.6|8856.5|8854.6|8853.6|8851.5|307
1608641400000|2020-12-22 12:50:00|8855|8853.5|8856|8854.5|8857.9|8855.9|8855|8852.8|314
1608641700000|2020-12-22 12:55:00|8856.1|8854.6|8854.2|8851.8|8857.3|8855.5|8853.7|8851.6|462
1608642000000|2020-12-22 13:00:00|8853.9|8851.5|8850.9|8849.4|8853.9|8851.8|8849.7|8847.6|446
1608642300000|2020-12-22 13:05:00|8850.8|8849.3|8852.5|8850.1|8853.3|8851.8|8849.4|8847.4|268
1608642600000|2020-12-22 13:10:00|8852.6|8850.2|8855.1|8853.6|8855.4|8853.7|8851.6|8849.7|332
1608642900000|2020-12-22 13:15:00|8855|8853.5|8854.6|8852.2|8856|8854.2|8852.2|8850.2|377
1608643200000|2020-12-22 13:20:00|8854.5|8852.1|8856.6|8855.1|8856.8|8855.3|8853.3|8851.4|367
1608643500000|2020-12-22 13:25:00|8856.5|8855|8860.7|8857.7|8861.4|8858.6|8856.2|8854.2|309
1608643800000|2020-12-22 13:30:00|8860.4|8857.8|8855.6|8853.2|8861.1|8858.7|8855.2|8852.8|422
1608644100000|2020-12-22 13:35:00|8855.5|8853.1|8851.7|8849.3|8856.7|8854.7|8851.1|8848.8|487
1608644400000|2020-12-22 13:40:00|8851.8|8849.4|8851.6|8850.1|8853.2|8850.8|8849.7|8847.3|426
1608644700000|2020-12-22 13:45:00|8851.5|8850|8856.1|8853.7|8856.7|8854.6|8851.4|8849|384
1608645000000|2020-12-22 13:50:00|8856.3|8853.9|8856.6|8854.2|8857.8|8855.5|8854.8|8852.4|378
1608645300000|2020-12-22 13:55:00|8856.7|8854.3|8856|8853.6|8857.2|8854.8|8854|8851.8|352
1608645600000|2020-12-22 14:00:00|8856.1|8853.7|8850.7|8849.2|8856.3|8854.1|8850.7|8848.6|392
1608645900000|2020-12-22 14:05:00|8850.8|8849.3|8852.8|8850.4|8853|8850.9|8850|8847.9|355
1608646200000|2020-12-22 14:10:00|8852.9|8850.5|8856.5|8854.1|8860|8857.6|8851.6|8849.7|517
1608646500000|2020-12-22 14:15:00|8856.6|8854.2|8861.4|8859|8863.9|8861.5|8856.2|8854.1|510
1608646800000|2020-12-22 14:20:00|8861.5|8859.1|8865.5|8863.1|8866|8864.1|8861.1|8858.8|384
1608647100000|2020-12-22 14:25:00|8865.4|8863|8867.7|8865.3|8870.5|8868.1|8863.1|8861.3|475
1608647400000|2020-12-22 14:30:00|8867.8|8865.4|8869.7|8867.3|8869.8|8867.4|8864.3|8861.9|647
1608647700000|2020-12-22 14:35:00|8869.6|8867.2|8868.6|8867.1|8870.9|8868.8|8867|8865.1|496
1608648000000|2020-12-22 14:40:00|8868.7|8867.2|8874.7|8872.3|8875.2|8873.2|8868.7|8866.5|686
1608648300000|2020-12-22 14:45:00|8874.6|8872.2|8872.3|8869.9|8874.7|8872.6|8868.9|8866.8|557
1608648600000|2020-12-22 14:50:00|8872.2|8869.8|8868.9|8866.5|8872.7|8870.8|8868.3|8865.9|648
1608648900000|2020-12-22 14:55:00|8868.7|8867.2|8877|8874.6|8877|8874.6|8868.6|8866.4|608
1608649200000|2020-12-22 15:00:00|8876.8|8874.4|8875.5|8873.1|8879.4|8877.3|8874.5|8872.5|619
1608649500000|2020-12-22 15:05:00|8875.6|8873.2|8873.3|8870.9|8878.6|8876.7|8872.2|8869.8|697
1608649800000|2020-12-22 15:10:00|8872.8|8871.3|8879.4|8877|8879.6|8877.5|8872.8|8870.8|677
1608650100000|2020-12-22 15:15:00|8879.2|8876.8|8874.5|8873|8879.3|8876.9|8873.3|8870.9|501
1608650400000|2020-12-22 15:20:00|8874.4|8872.9|8873.4|8871|8874.9|8873|8870.5|8868.6|505
1608650700000|2020-12-22 15:25:00|8873.3|8870.9|8873.9|8871.5|8874|8872|8871.8|8869.5|470
1608651000000|2020-12-22 15:30:00|8873.6|8871.2|8872.7|8870.3|8875|8872.6|8871.1|8869.2|464
1608651300000|2020-12-22 15:35:00|8872.6|8870.2|8871.8|8869.4|8874|8871.6|8870.3|8867.9|456
1608651600000|2020-12-22 15:40:00|8872|8869.6|8876.3|8873.9|8876.3|8874|8871.5|8869.1|380
1608651900000|2020-12-22 15:45:00|8876.2|8873.8|8878.7|8876.3|8880.2|8878.1|8875.6|8873.2|550
1608652200000|2020-12-22 15:50:00|8878.8|8876.4|8881.2|8878.8|8881.4|8879|8876.8|8874.4|486
1608652500000|2020-12-22 15:55:00|8881.5|8879.1|8893.8|8891.4|8897.6|8895.2|8881.3|8878.9|1235
1608652800000|2020-12-22 16:00:00|8893.7|8891.3|8892.5|8890.1|8897.9|8895.5|8891.9|8889.5|1105
1608653100000|2020-12-22 16:05:00|8892.4|8890|8891.3|8888.9|8894.1|8892.3|8889|8886.6|667
1608653400000|2020-12-22 16:10:00|8891.5|8889.1|8886.4|8884.9|8891.9|8889.5|8886.2|8884.4|478
1608653700000|2020-12-22 16:15:00|8887.2|8884.8|8886.4|8884.9|8889.2|8887.4|8885.5|8883.4|647
1608654000000|2020-12-22 16:20:00|8886.5|8885|8885.3|8883.8|8889.3|8887.4|8885|8883.5|403
1608654300000|2020-12-22 16:25:00|8885.4|8883.9|8885.9|8883.5|8887.9|8885.6|8884.8|8882.5|478
1608654600000|2020-12-22 16:30:00|8886|8883.6|8886.3|8883.9|8890.1|8887.7|8885|8883.1|511
1608654900000|2020-12-22 16:35:00|8886.2|8883.8|8889.8|8888.3|8891.7|8890|8885.7|8883.7|552
1608655200000|2020-12-22 16:40:00|8889.5|8888|8891.5|8890|8892.7|8890.8|8889.1|8887.5|530
1608655500000|2020-12-22 16:45:00|8891.4|8889.9|8891.8|8889.4|8893.7|8892.2|8890.2|8888.5|408
1608655800000|2020-12-22 16:50:00|8891.7|8889.3|8890.4|8888|8892.9|8890.8|8889|8887.1|499
1608656100000|2020-12-22 16:55:00|8890.6|8888.2|8891.1|8888.7|8892.4|8890.5|8889.4|8887.3|529
1608656400000|2020-12-22 17:00:00|8891|8888.6|8888.2|8886.7|8891.3|8889.4|8886.4|8884.2|575
1608656700000|2020-12-22 17:05:00|8888.3|8886.8|8890.5|8888.1|8891.1|8889.2|8888.1|8886.6|327
1608657000000|2020-12-22 17:10:00|8890.4|8888|8888.4|8886.9|8890.4|8888.5|8888.2|8886.3|370
1608657300000|2020-12-22 17:15:00|8888.5|8887|8890|8887.6|8890.4|8888.1|8887.5|8885.5|310
1608657600000|2020-12-22 17:20:00|8890.1|8887.7|8889.9|8888.4|8891.9|8890|8888.2|8886.4|335
1608657900000|2020-12-22 17:25:00|8890|8888.5|8889|8887.5|8890.8|8889.2|8888.4|8886.9|256
1608658200000|2020-12-22 17:30:00|8888.9|8887.4|8888.3|8885.9|8889.7|8887.8|8886.9|8885.3|321
1608658500000|2020-12-22 17:35:00|8888.4|8886|8891|8889.5|8891.5|8889.6|8887.8|8885.9|337
1608658800000|2020-12-22 17:40:00|8890.9|8889.4|8894.2|8891.8|8895.8|8894|8890.9|8889.4|434
1608659100000|2020-12-22 17:45:00|8894.1|8891.7|8895|8893.5|8895.7|8894|8893.2|8891.2|409
1608659400000|2020-12-22 17:50:00|8894.9|8893.4|8894.8|8893.3|8896.3|8894.6|8894.5|8892.9|301
1608659700000|2020-12-22 17:55:00|8894.7|8893.2|8892.3|8889.9|8895|8893.3|8891.7|8889.9|481
1608660000000|2020-12-22 18:00:00|8891.8|8890.3|8894.2|8892.7|8895.1|8893.1|8891.7|8890.2|266
1608660300000|2020-12-22 18:05:00|8894.6|8892.2|8894|8892.5|8895|8893.2|8893|8891.1|248
1608660600000|2020-12-22 18:10:00|8894.5|8892.1|8893.1|8890.7|8894.5|8892.6|8892.4|8890.6|214
1608660900000|2020-12-22 18:15:00|8892.6|8891.1|8893.9|8892.4|8894.1|8892.6|8891.4|8889.4|231
1608661200000|2020-12-22 18:20:00|8893.8|8892.3|8894.1|8892.6|8894.5|8892.8|8893|8891.1|188
1608661500000|2020-12-22 18:25:00|8894.2|8892.7|8894.7|8893.2|8895.2|8893.4|8893.9|8892.1|301
1608661800000|2020-12-22 18:30:00|8894.8|8893.3|8894.5|8893|8895.3|8893.8|8893.6|8891.9|191
1608662100000|2020-12-22 18:35:00|8894.6|8893.1|8897.2|8895.7|8897.5|8895.8|8894.2|8892.7|230
1608662400000|2020-12-22 18:40:00|8897.3|8895.8|8898.8|8897.3|8899.8|8897.6|8897.2|8895.2|319
1608662700000|2020-12-22 18:45:00|8898.9|8897.4|8900.3|8898.8|8901|8899.2|8898.5|8896.5|262
1608663000000|2020-12-22 18:50:00|8900.2|8898.7|8898.6|8897.1|8900.3|8898.8|8897.5|8896|274
1608663300000|2020-12-22 18:55:00|8898.2|8896.7|8898.4|8896.9|8898.9|8897|8897.6|8895.8|211
1608663600000|2020-12-22 19:00:00|8898.3|8896.8|8897.7|8896.2|8899.4|8897.5|8897.6|8895.9|220
1608663900000|2020-12-22 19:05:00|8897.8|8896.3|8897|8895.5|8899.3|8897.8|8896.1|8894.6|287
1608664200000|2020-12-22 19:10:00|8896.9|8895.4|8897|8895.5|8898.7|8897.2|8896.5|8894.6|155
1608664500000|2020-12-22 19:15:00|8897.1|8895.6|8897.1|8895.6|8898.1|8896.3|8896.6|8895.1|128
1608664800000|2020-12-22 19:20:00|8897|8895.5|8898.7|8897.2|8898.8|8897.3|8897|8895.3|102
1608665100000|2020-12-22 19:25:00|8898.8|8897.3|8899.4|8897.9|8900.5|8898.5|8898.6|8897.1|174
1608665400000|2020-12-22 19:30:00|8899.5|8898|8898.7|8897.2|8899.6|8898.1|8897.9|8896.4|137
1608665700000|2020-12-22 19:35:00|8898.6|8897.1|8901|8899.5|8901|8899.5|8898.6|8897.1|171
1608666000000|2020-12-22 19:40:00|8901.1|8899.6|8900.4|8898.9|8902|8900.5|8900.4|8898.6|157
1608666300000|2020-12-22 19:45:00|8900.5|8899|8901.8|8900.3|8901.9|8900.3|8900.3|8898.6|164
1608666600000|2020-12-22 19:50:00|8901.7|8900.2|8901.8|8900.3|8902.2|8900.4|8900.8|8899.3|110
1608666900000|2020-12-22 19:55:00|8901.7|8900.2|8902|8900.5|8902.2|8900.7|8901.5|8900|218
1608667200000|2020-12-22 20:00:00|8902.1|8900.6|8902.3|8900.8|8902.9|8901|8900.1|8898.3|200
1608667500000|2020-12-22 20:05:00|8902.1|8900.6|8901.7|8900.2|8902.2|8900.6|8900|8898.5|148
1608667800000|2020-12-22 20:10:00|8901.8|8900.3|8901.7|8900.2|8902.8|8901.1|8901.7|8899.7|243
1608668100000|2020-12-22 20:15:00|8901.8|8900.3|8902.7|8901.2|8903|8901.3|8900.9|8898.9|193
1608668400000|2020-12-22 20:20:00|8902.8|8901.3|8905.3|8902.9|8905.9|8904.1|8902.3|8900.6|236
1608668700000|2020-12-22 20:25:00|8905.4|8903|8905.5|8903.1|8905.8|8904|8904|8902.3|250
1608669000000|2020-12-22 20:30:00|8905.1|8903.6|8904.7|8903.2|8905.7|8903.6|8904.1|8902.1|170
1608669300000|2020-12-22 20:35:00|8905.1|8902.7|8904.9|8903.4|8905.8|8904.1|8904.7|8902.7|157
1608669600000|2020-12-22 20:40:00|8905|8903.5|8904.9|8903.4|8905.7|8904.1|8904.4|8902.5|174
1608669900000|2020-12-22 20:45:00|8904.7|8903.2|8903.3|8901.8|8905.3|8903.4|8902.5|8900.8|176
1608670200000|2020-12-22 20:50:00|8903.2|8901.7|8902.5|8901|8903.9|8901.9|8901.5|8899.8|204
1608670500000|2020-12-22 20:55:00|8902.6|8901.1|8900.1|8898.6|8903.8|8901.9|8899.2|8897.2|345
1608670800000|2020-12-22 21:00:00|8900.6|8898.2|8897.2|8894.8|8901.3|8899.5|8896.1|8893.7|331
1608671100000|2020-12-22 21:05:00|8897.3|8894.9|8896.9|8894.5|8898.1|8895.7|8896.1|8893.7|211
1608671400000|2020-12-22 21:10:00|8897|8894.6|8897.9|8895.5|8898.9|8897.2|8896.9|8894.5|140
1608671700000|2020-12-22 21:15:00|8898|8895.6|8897.2|8894.8|8898|8895.6|8896.6|8894.6|99
1608672000000|2020-12-22 21:20:00|8897.3|8894.9|8895.4|8893|8897.3|8894.9|8895.1|8892.7|164
1608672300000|2020-12-22 21:25:00|8895.3|8892.9|8891.2|8889.7|8895.6|8893.2|8890.9|8889|256
1608672600000|2020-12-22 21:30:00|8892|8890.5|8895.5|8893.1|8895.7|8893.3|8892|8890.1|156
1608672900000|2020-12-22 21:35:00|8895.6|8893.2|8894.5|8892.1|8895.6|8893.2|8894.2|8891.8|95
1608673200000|2020-12-22 21:40:00|8894.7|8892.3|8894.1|8892.6|8895.3|8892.9|8894|8891.8|108
1608673500000|2020-12-22 21:45:00|8894.3|8891.9|8894.6|8892.2|8895.3|8892.9|8894.3|8891.9|104
1608673800000|2020-12-22 21:50:00|8894.7|8892.3|8895.3|8892.9|8895.5|8893.1|8892.9|8890.5|148
1608674100000|2020-12-22 21:55:00|8895.2|8892.8|8897.9|8892.9|8897.9|8893.7|8894.9|8892.1|168
1608674400000|2020-12-22 22:00:00|8897.8|8892.8|8900.1|8895.1|8900.1|8895.1|8897.4|8892.4|15
1608674700000|2020-12-22 22:05:00|8899.7|8894.7|8897.9|8892.9|8902.4|8897.4|8897.7|8892.7|106
1608675000000|2020-12-22 22:10:00|8897.7|8892.7|8895|8890|8899.6|8894.6|8894.3|8889.3|131
1608675300000|2020-12-22 22:15:00|8894.9|8889.9|8897|8892|8898.1|8893.1|8891.7|8886.7|229
1608675600000|2020-12-22 22:20:00|8896.5|8891.5|8897.2|8892.2|8899.3|8894.3|8896.3|8891.3|133
1608675900000|2020-12-22 22:25:00|8897|8892|8897|8892|8897.9|8892.9|8896.3|8891.3|107
1608676200000|2020-12-22 22:30:00|8896.9|8891.9|8896.8|8891.8|8897.4|8892.4|8896.2|8891.2|209
1608676500000|2020-12-22 22:35:00|8896.9|8891.9|8897.4|8892.4|8898.3|8893.3|8896.7|8891.7|212
1608676800000|2020-12-22 22:40:00|8897.5|8892.5|8896.5|8891.5|8897.6|8892.6|8895.7|8890.7|149
1608677100000|2020-12-22 22:45:00|8897.6|8892.6|8897.7|8892.7|8898.8|8893.8|8896.5|8891.5|342
1608677400000|2020-12-22 22:50:00|8897.4|8892.4|8897.8|8892.8|8898.6|8893.6|8896.4|8891.4|489
1608677700000|2020-12-22 22:55:00|8897.9|8892.9|8897.7|8892.7|8899.2|8894.2|8896.5|8891.5|472
1608678000000|2020-12-22 23:00:00|8897.8|8892.8|8891.4|8889|8897.8|8893|8890.6|8888|686
1608678300000|2020-12-22 23:05:00|8891.3|8888.9|8891.4|8889|8892.6|8890.2|8891.2|8888.8|198
1608678600000|2020-12-22 23:10:00|8891.5|8889.1|8889.5|8887.1|8891.7|8889.3|8889.4|8887|212
1608678900000|2020-12-22 23:15:00|8889.4|8887|8887.9|8885.5|8890.2|8887.8|8887.7|8885.3|207
1608679200000|2020-12-22 23:20:00|8888|8885.6|8886|8883.6|8888.1|8885.7|8885.8|8883.4|204
1608679500000|2020-12-22 23:25:00|8885.9|8883.5|8885.5|8883.1|8886|8883.6|8885.1|8882.7|169
1608679800000|2020-12-22 23:30:00|8885.4|8883|8888.4|8886|8889.3|8886.9|8885.1|8882.7|330
1608680100000|2020-12-22 23:35:00|8888.2|8885.8|8888.2|8885.8|8888.6|8886.2|8887.1|8884.7|176
1608680400000|2020-12-22 23:40:00|8888.3|8885.9|8886.7|8884.3|8889.2|8886.8|8886.5|8884.1|171
1608680700000|2020-12-22 23:45:00|8886.6|8884.2|8883.3|8880.9|8886.8|8884.4|8883.3|8880.9|255
1608681000000|2020-12-22 23:50:00|8883.5|8881.1|8881.4|8879|8883.5|8881.1|8881.4|8879|271
1608681300000|2020-12-22 23:55:00|8881.5|8879.1|8879.5|8877.1|8882.7|8880.3|8879.3|8876.9|302
1608681600000|2020-12-23 00:00:00|8879.4|8877|8881.5|8879.1|8882.5|8880.1|8879.3|8876.9|298
1608681900000|2020-12-23 00:05:00|8881.6|8879.2|8884|8881.6|8884.5|8882.1|8881.1|8878.7|237
1608682200000|2020-12-23 00:10:00|8884.1|8881.7|8886.8|8884.4|8887.1|8884.7|8884|8881.6|177
1608682500000|2020-12-23 00:15:00|8886.9|8884.5|8887.4|8885|8887.9|8885.5|8886.3|8883.9|172
1608682800000|2020-12-23 00:20:00|8887.5|8885.1|8888|8885.6|8889.5|8887.5|8887|8884.6|332
1608683100000|2020-12-23 00:25:00|8888.1|8885.7|8889|8886.6|8889.3|8887.4|8886.9|8884.5|232
1608683400000|2020-12-23 00:30:00|8888.6|8886.2|8890.4|8888|8891.7|8889.3|8888.5|8886.1|273
1608683700000|2020-12-23 00:35:00|8890.3|8887.9|8890.3|8887.9|8891.2|8888.8|8888.5|8886.1|210
1608684000000|2020-12-23 00:40:00|8890.2|8887.8|8891.5|8889.1|8891.6|8889.2|8889.2|8886.9|204
1608684300000|2020-12-23 00:45:00|8891.4|8889|8891.8|8889.4|8892.3|8889.9|8890.3|8888.2|184
1608684600000|2020-12-23 00:50:00|8891.7|8889.3|8892.6|8890.2|8893.8|8891.4|8891.4|8889|292
1608684900000|2020-12-23 00:55:00|8893|8890.6|8892.4|8890|8893.7|8891.3|8891.4|8889|293
1608685200000|2020-12-23 01:00:00|8892.5|8890.1|8893.6|8891.2|8898.9|8896.5|8892.4|8890|575
1608685500000|2020-12-23 01:05:00|8893.5|8891.1|8893.4|8891|8894.3|8891.9|8892.4|8890|330
1608685800000|2020-12-23 01:10:00|8893.5|8891.1|8891.6|8889.2|8893.7|8891.6|8891.1|8888.7|306
1608686100000|2020-12-23 01:15:00|8891.5|8889.1|8889.5|8887.1|8891.9|8889.5|8889.1|8887|232
1608686400000|2020-12-23 01:20:00|8889.6|8887.2|8888.3|8885.9|8890.2|8887.8|8887.7|8885.3|320
1608686700000|2020-12-23 01:25:00|8888.5|8886.1|8889.7|8887.3|8890|8887.6|8888.2|8885.9|295
1608687000000|2020-12-23 01:30:00|8889.6|8887.2|8888.2|8885.8|8890.3|8888.4|8888|8885.6|289
1608687300000|2020-12-23 01:35:00|8888.1|8885.7|8886|8883.6|8888.6|8886.2|8885.3|8883.1|297
1608687600000|2020-12-23 01:40:00|8885.7|8883.3|8885|8882.6|8886.2|8883.8|8884.3|8882.3|203
1608687900000|2020-12-23 01:45:00|8884.9|8882.5|8884.9|8882.5|8885.6|8883.2|8884.2|8881.8|168
1608688200000|2020-12-23 01:50:00|8884.8|8882.4|8884.8|8882.4|8885.3|8882.9|8882.6|8880.2|218
1608688500000|2020-12-23 01:55:00|8884.9|8882.5|8884.4|8882|8885.1|8882.9|8883.6|8881.5|241
1608688800000|2020-12-23 02:00:00|8884.3|8881.9|8883.1|8880.7|8884.7|8882.7|8882.9|8880.7|263
1608689100000|2020-12-23 02:05:00|8883|8880.6|8882.3|8879.9|8883.7|8881.3|8880.9|8878.9|226
1608689400000|2020-12-23 02:10:00|8882.4|8880|8881.6|8879.2|8882.5|8880.4|8880.1|8877.9|267
1608689700000|2020-12-23 02:15:00|8881.7|8879.3|8882.6|8880.2|8883|8880.6|8881.3|8878.9|203
1608690000000|2020-12-23 02:20:00|8882.5|8880.1|8887.2|8884.8|8887.3|8884.9|8882.2|8879.8|204
1608690300000|2020-12-23 02:25:00|8887.1|8884.7|8885|8882.6|8887.8|8885.4|8884.6|8882.2|267
1608690600000|2020-12-23 02:30:00|8885.1|8882.7|8883.7|8881.3|8885.4|8883|8883.6|8881.2|175
1608690900000|2020-12-23 02:35:00|8883.6|8881.2|8883.2|8880.8|8883.7|8881.3|8882|8879.6|166
1608691200000|2020-12-23 02:40:00|8883.4|8881|8885.9|8883.5|8886.3|8883.9|8882.7|8880.3|215
1608691500000|2020-12-23 02:45:00|8885.7|8883.3|8884.5|8882.1|8886.2|8883.8|8884.3|8881.9|154
1608691800000|2020-12-23 02:50:00|8884.4|8882|8883.9|8881.5|8884.8|8882.8|8883.4|8881.4|148
1608692100000|2020-12-23 02:55:00|8883.8|8881.4|8882.4|8880|8883.9|8881.5|8881.6|8879.2|217
1608692400000|2020-12-23 03:00:00|8882.3|8879.9|8880.8|8878.4|8882.8|8880.4|8880.2|8877.9|235
1608692700000|2020-12-23 03:05:00|8880.9|8878.5|8879.2|8876.8|8881.7|8879.3|8878.7|8876.3|275
1608693000000|2020-12-23 03:10:00|8879.3|8876.9|8878.2|8875.8|8880.1|8878.2|8878.1|8875.7|262
1608693300000|2020-12-23 03:15:00|8878.1|8875.7|8877.2|8874.8|8879.7|8877.7|8877.1|8874.8|329
1608693600000|2020-12-23 03:20:00|8877.3|8874.9|8878.1|8875.7|8879.3|8876.9|8876.9|8874.9|219
1608693900000|2020-12-23 03:25:00|8878.2|8875.8|8878.7|8876.3|8878.9|8876.5|8877.5|8875.1|165
1608694200000|2020-12-23 03:30:00|8878.5|8876.1|8880|8877.6|8880.6|8878.2|8878.5|8876.1|156
1608694500000|2020-12-23 03:35:00|8880.1|8877.7|8879.9|8877.5|8880.9|8878.9|8879.7|8877.5|131
1608694800000|2020-12-23 03:40:00|8880|8877.6|8879.6|8877.2|8880.1|8877.9|8879.2|8877.1|157
1608695100000|2020-12-23 03:45:00|8879.5|8877.1|8880.4|8878|8880.9|8878.5|8879.5|8877.1|133
1608695400000|2020-12-23 03:50:00|8880.5|8878.1|8879.7|8877.3|8880.8|8878.8|8879.3|8877.3|154
1608695700000|2020-12-23 03:55:00|8879.6|8877.2|8877.6|8875.2|8879.9|8877.8|8876.7|8874.3|222
1608696000000|2020-12-23 04:00:00|8877.7|8875.3|8877.7|8875.3|8879|8876.6|8877.2|8874.8|144
1608696300000|2020-12-23 04:05:00|8877.8|8875.4|8879|8876.6|8879.1|8876.7|8876.6|8874.2|166
1608696600000|2020-12-23 04:10:00|8878.9|8876.5|8879.1|8876.7|8879.3|8877.2|8878.1|8876.1|157
1608696900000|2020-12-23 04:15:00|8879.2|8876.8|8878.9|8876.5|8879.4|8877.4|8878.3|8876.4|124
1608697200000|2020-12-23 04:20:00|8879|8876.6|8878.6|8876.2|8879.3|8877.4|8876.7|8874.4|148
1608697500000|2020-12-23 04:25:00|8878.5|8876.1|8879.3|8876.9|8879.4|8877|8878.4|8876|98
1608697800000|2020-12-23 04:30:00|8879.2|8876.8|8880.4|8878|8880.6|8878.5|8879|8876.6|85
1608698100000|2020-12-23 04:35:00|8880.5|8878.1|8880.7|8878.3|8880.7|8878.3|8879.8|8877.4|88
1608698400000|2020-12-23 04:40:00|8880.6|8878.2|8880.9|8878.5|8881.1|8878.7|8879.8|8877.6|112
1608698700000|2020-12-23 04:45:00|8880.8|8878.4|8880.2|8877.8|8881|8878.6|8880.1|8877.7|91
1608699000000|2020-12-23 04:50:00|8880.1|8877.7|8880.3|8877.9|8880.9|8878.5|8879.6|8877.6|101
1608699300000|2020-12-23 04:55:00|8880.2|8877.8|8879.6|8878.1|8880.9|8878.5|8879.5|8877.6|127
1608699600000|2020-12-23 05:00:00|8880.1|8877.7|8881|8878.6|8881.5|8879.1|8880|8877.6|122
1608699900000|2020-12-23 05:05:00|8881.1|8878.7|8881.2|8878.8|8881.7|8879.3|8880.3|8878.2|111
1608700200000|2020-12-23 05:10:00|8881.3|8878.9|8880.8|8878.4|8881.5|8879.1|8880.1|8878.3|91
1608700500000|2020-12-23 05:15:00|8880.9|8878.5|8881.6|8879.2|8881.7|8879.3|8880.2|8878.2|102
1608700800000|2020-12-23 05:20:00|8881.7|8879.3|8881.6|8879.2|8881.9|8879.5|8881.4|8879|71
1608701100000|2020-12-23 05:25:00|8881.5|8879.1|8881.6|8879.2|8881.8|8879.4|8881.3|8878.9|46
1608701400000|2020-12-23 05:30:00|8881.5|8879.1|8880.2|8878.7|8881.6|8879.4|8880|8878.2|94
1608701700000|2020-12-23 05:35:00|8880.1|8878.6|8881.7|8879.3|8881.8|8879.4|8879.8|8877.9|118
1608702000000|2020-12-23 05:40:00|8881.2|8878.8|8881.6|8879.2|8881.7|8879.3|8880.3|8878.2|91
1608702300000|2020-12-23 05:45:00|8881.7|8879.3|8881.1|8878.7|8881.8|8879.4|8880.9|8878.5|89
1608702600000|2020-12-23 05:50:00|8881.2|8878.8|8880.3|8877.9|8881.3|8878.9|8879.8|8877.8|83
1608702900000|2020-12-23 05:55:00|8880.4|8878|8879.5|8877.1|8880.8|8878.7|8878.8|8876.9|138
1608703200000|2020-12-23 06:00:00|8879.7|8877.3|8880.1|8877.7|8880.2|8877.8|8878.3|8876.2|187
1608703500000|2020-12-23 06:05:00|8880.2|8877.8|8881.8|8879.4|8881.8|8879.4|8880.1|8877.7|141
1608703800000|2020-12-23 06:10:00|8881.7|8879.3|8882.6|8880.2|8882.8|8880.4|8880.8|8878.7|129
1608704100000|2020-12-23 06:15:00|8882.5|8880.1|8882.8|8880.4|8883.6|8881.6|8882.4|8880|151
1608704400000|2020-12-23 06:20:00|8882.9|8880.5|8883.4|8881|8884.2|8882.1|8882.4|8880.4|162
1608704700000|2020-12-23 06:25:00|8883.3|8880.9|8884.2|8881.8|8884.3|8882.4|8883.2|8880.8|108
1608705000000|2020-12-23 06:30:00|8884.1|8881.7|8885.4|8883|8885.9|8883.5|8883.7|8881.6|158
1608705300000|2020-12-23 06:35:00|8885.3|8882.9|8884.1|8881.7|8885.3|8882.9|8883.3|8881.5|151
1608705600000|2020-12-23 06:40:00|8884.2|8881.8|8884.5|8882.1|8885.3|8882.9|8883.7|8881.7|122
1608705900000|2020-12-23 06:45:00|8884.7|8882.3|8884.3|8881.9|8884.9|8882.5|8883.8|8881.7|102
1608706200000|2020-12-23 06:50:00|8884.2|8881.8|8885.2|8883.7|8885.8|8883.9|8884|8881.8|178
1608706500000|2020-12-23 06:55:00|8885.3|8883.8|8885|8882.6|8885.7|8883.8|8884.3|8882.3|158
1608706800000|2020-12-23 07:00:00|8885.1|8882.7|8883.7|8882.2|8887.9|8885.7|8883.4|8881.8|418
1608707100000|2020-12-23 07:05:00|8883.5|8882|8880.8|8878.4|8884|8882|8880.2|8878.1|346
1608707400000|2020-12-23 07:10:00|8880.5|8878.1|8881.8|8879.4|8882.4|8880|8879|8876.6|354
1608707700000|2020-12-23 07:15:00|8881.9|8879.5|8880.1|8877.7|8881.9|8879.5|8878.9|8876.5|299
1608708000000|2020-12-23 07:20:00|8879.6|8878.1|8880.5|8878.1|8882.2|8880.3|8879.5|8877.6|263
1608708300000|2020-12-23 07:25:00|8879.9|8878.4|8881.9|8879.5|8882.5|8880.5|8879.5|8877.5|327
1608708600000|2020-12-23 07:30:00|8882|8879.6|8883.8|8881.4|8884.1|8881.9|8879.8|8877.9|229
1608708900000|2020-12-23 07:35:00|8883.4|8881.9|8885|8883.5|8885.5|8883.7|8882.6|8880.9|270
1608709200000|2020-12-23 07:40:00|8885.4|8883|8883.7|8882.2|8886.2|8884.3|8883.5|8881.5|265
1608709500000|2020-12-23 07:45:00|8883.6|8882.1|8879.6|8877.2|8884.6|8882.6|8878.6|8876.3|298
1608709800000|2020-12-23 07:50:00|8879.5|8877.1|8880.4|8878|8881.2|8879.2|8879.3|8877.1|235
1608710100000|2020-12-23 07:55:00|8880.3|8877.9|8881.4|8879|8881.5|8879.1|8878.3|8876.5|319
1608710400000|2020-12-23 08:00:00|8881.3|8878.9|8884.8|8883.3|8886.7|8884.6|8881.2|8878.8|615
1608710700000|2020-12-23 08:05:00|8884.9|8883.4|8886.3|8884.8|8888|8886.1|8884.1|8882.3|494
1608711000000|2020-12-23 08:10:00|8886.4|8884.9|8888.5|8886.1|8888.8|8886.6|8885.5|8883.6|412
1608711300000|2020-12-23 08:15:00|8888.6|8886.2|8892.8|8890.4|8893|8891|8887.4|8885.2|410
1608711600000|2020-12-23 08:20:00|8892.7|8890.3|8892.9|8890.5|8897.3|8895.8|8892.4|8890.2|467
1608711900000|2020-12-23 08:25:00|8893|8890.6|8890.7|8888.3|8893.8|8891.8|8890.2|8888.2|436
1608712200000|2020-12-23 08:30:00|8890.8|8888.4|8890.8|8889.3|8891.3|8889.3|8888.7|8886.9|364
1608712500000|2020-12-23 08:35:00|8891.3|8888.9|8891.1|8888.7|8892.2|8889.8|8889.2|8887.1|271
1608712800000|2020-12-23 08:40:00|8891|8888.6|8891.2|8888.8|8892|8890.1|8889.6|8887.7|367
1608713100000|2020-12-23 08:45:00|8891.4|8889|8893.1|8890.7|8894.4|8892.7|8891.3|8888.9|388
1608713400000|2020-12-23 08:50:00|8892.9|8890.5|8893.8|8892.3|8894.2|8892.4|8890.8|8889|360
1608713700000|2020-12-23 08:55:00|8893.9|8892.4|8889.2|8886.8|8893.9|8892.4|8888.7|8886.6|290
1608714000000|2020-12-23 09:00:00|8889.1|8886.7|8886.7|8885.2|8889.7|8887.6|8886.1|8884.3|320
1608714300000|2020-12-23 09:05:00|8886.8|8885.3|8888.8|8887.3|8889.9|8888.4|8886.4|8884.9|414
1608714600000|2020-12-23 09:10:00|8888.9|8887.4|8890.1|8888.6|8890.7|8888.9|8888.1|8886.3|367
1608714900000|2020-12-23 09:15:00|8890|8888.5|8891.9|8889.5|8892.3|8890.2|8888.7|8886.6|341
1608715200000|2020-12-23 09:20:00|8892|8889.6|8894.3|8891.9|8894.9|8893.1|8891.4|8889|424
1608715500000|2020-12-23 09:25:00|8893.9|8892.4|8889.2|8886.8|8895.2|8892.9|8888.8|8886.8|386
1608715800000|2020-12-23 09:30:00|8889.3|8886.9|8888|8886.5|8889.3|8887.1|8885.4|8883.5|305
1608716100000|2020-12-23 09:35:00|8887.9|8886.4|8891.6|8890.1|8891.6|8890.1|8887.4|8885.3|403
1608716400000|2020-12-23 09:40:00|8891.7|8890.2|8893|8890.6|8894.2|8892.2|8891.3|8889.8|345
1608716700000|2020-12-23 09:45:00|8892.8|8891.3|8893.7|8892.2|8895.8|8893.9|8892.8|8891.1|220
1608717000000|2020-12-23 09:50:00|8893.8|8892.3|8892.8|8891.3|8895|8893.5|8892.3|8890.8|290
1608717300000|2020-12-23 09:55:00|8892.9|8891.4|8893.7|8891.3|8894.3|8892.6|8890.7|8888.9|310
1608717600000|2020-12-23 10:00:00|8893.6|8891.2|8896.3|8894.8|8896.6|8895.1|8891.7|8890.1|329
1608717900000|2020-12-23 10:05:00|8896.5|8895|8893.7|8892.2|8897.4|8895.9|8892.9|8891.1|410
1608718200000|2020-12-23 10:10:00|8893.6|8892.1|8888.3|8886.8|8893.9|8892.4|8887.5|8885.9|361
1608718500000|2020-12-23 10:15:00|8888.2|8886.7|8890.4|8888.9|8890.4|8888.9|8887|8885|268
1608718800000|2020-12-23 10:20:00|8890.3|8888.8|8898.4|8896.9|8900.2|8898.3|8889.4|8887.9|359
1608719100000|2020-12-23 10:25:00|8898.5|8897|8896.9|8895.4|8898.8|8897.1|8895.7|8894.2|322
1608719400000|2020-12-23 10:30:00|8896.8|8895.3|8897.3|8895.8|8899.9|8898.4|8896.7|8895.2|358
1608719700000|2020-12-23 10:35:00|8897.2|8895.7|8895.4|8893.9|8898.1|8896.3|8893.8|8892.3|308
1608720000000|2020-12-23 10:40:00|8895.3|8893.8|8899.6|8898.1|8900.4|8898.7|8894.3|8892.6|358
1608720300000|2020-12-23 10:45:00|8899.4|8897.9|8896.4|8894.9|8901.1|8899.1|8896.1|8894.6|355
1608720600000|2020-12-23 10:50:00|8896.5|8895|8894.2|8892.7|8897.2|8895.7|8893.4|8891.5|407
1608720900000|2020-12-23 10:55:00|8894.1|8892.6|8899.4|8897|8899.8|8898.3|8893.6|8892.1|286
1608721200000|2020-12-23 11:00:00|8899.3|8896.9|8896.2|8894.7|8899.3|8896.9|8893.3|8891.8|367
1608721500000|2020-12-23 11:05:00|8897|8894.6|8897.5|8896|8900.7|8899.1|8896.3|8894.6|360
1608721800000|2020-12-23 11:10:00|8897.4|8895.9|8900.3|8898.8|8900.6|8899.1|8897.1|8895.2|336
1608722100000|2020-12-23 11:15:00|8900.4|8898.9|8898.9|8897.4|8901.1|8899.4|8898.1|8896.3|321
1608722400000|2020-12-23 11:20:00|8898.8|8897.3|8897.3|8895.8|8899.1|8897.6|8896.4|8894.8|278
1608722700000|2020-12-23 11:25:00|8897.5|8896|8897.1|8895.6|8898.7|8897.2|8895.1|8893.6|254
1608723000000|2020-12-23 11:30:00|8897|8895.5|8897.6|8896.1|8899.7|8897.7|8896.2|8894.7|299
1608723300000|2020-12-23 11:35:00|8897.7|8896.2|8896|8894.5|8898.4|8896.8|8896|8894.5|223
1608723600000|2020-12-23 11:40:00|8896.1|8894.6|8895|8892.6|8897.5|8895.5|8894.5|8892.6|284
1608723900000|2020-12-23 11:45:00|8895.1|8892.7|8895.6|8893.2|8896.4|8894.7|8893.9|8891.9|357
1608724200000|2020-12-23 11:50:00|8895.8|8893.4|8898.1|8896.6|8899.4|8897.6|8895.2|8893.4|250
1608724500000|2020-12-23 11:55:00|8898.2|8896.7|8899.8|8897.4|8900.9|8899.1|8897.8|8895.9|329
1608724800000|2020-12-23 12:00:00|8899.9|8897.5|8900.4|8898.9|8901|8899.1|8899.4|8897.4|292
1608725100000|2020-12-23 12:05:00|8900.5|8899|8896.9|8895.4|8900.8|8899.3|8896.8|8895|193
1608725400000|2020-12-23 12:10:00|8897|8895.5|8899|8896.6|8899.9|8898.3|8896.3|8894.8|357
1608725700000|2020-12-23 12:15:00|8899.1|8897.5|8902.3|8900.8|8902.4|8900.9|8898.1|8896.3|366
1608726000000|2020-12-23 12:20:00|8902.4|8900.9|8902.8|8901.3|8904.3|8902.4|8901|8899.1|321
1608726300000|2020-12-23 12:25:00|8902.7|8901.2|8901.4|8899.9|8903.1|8901.6|8900.9|8899.3|340
1608726600000|2020-12-23 12:30:00|8901.5|8900|8904.4|8902.9|8904.6|8903.1|8901.5|8900|314
1608726900000|2020-12-23 12:35:00|8904.3|8902.8|8904.9|8902.5|8905|8903.4|8902.3|8900.1|257
1608727200000|2020-12-23 12:40:00|8905|8902.6|8902.5|8901|8905.4|8903.6|8902|8900.5|330
1608727500000|2020-12-23 12:45:00|8902.6|8901.1|8901.9|8900.4|8904.7|8902.8|8901.5|8900|247
1608727800000|2020-12-23 12:50:00|8902|8900.5|8902.7|8900.3|8903.5|8901.9|8901.6|8900.1|197
1608728100000|2020-12-23 12:55:00|8902.8|8900.4|8903.6|8902.1|8904.1|8902.6|8901.7|8900.1|365
1608728400000|2020-12-23 13:00:00|8903.5|8902|8901.7|8900.2|8905.5|8904|8900.3|8898.8|404
1608728700000|2020-12-23 13:05:00|8902.2|8899.8|8906|8904.5|8906.9|8905|8900.2|8898.7|384
1608729000000|2020-12-23 13:10:00|8905.9|8904.4|8907.4|8905.9|8910.2|8908.2|8904.1|8902.1|413
1608729300000|2020-12-23 13:15:00|8907.5|8906|8905.4|8903.9|8910.7|8908.7|8905.4|8903.9|346
1608729600000|2020-12-23 13:20:00|8905.1|8903.6|8906.1|8904.6|8908.9|8907.3|8905.1|8903.6|508
1608729900000|2020-12-23 13:25:00|8906.2|8904.7|8905.3|8900.3|8907|8905|8903.6|8899.8|337
1608730200000|2020-12-23 13:30:00|8905|8900|8909.7|8907.3|8912.6|8910.7|8905|8900|416
1608730500000|2020-12-23 13:35:00|8909.6|8907.2|8909.7|8908.2|8910.9|8909.1|8904.3|8902.3|770
1608730800000|2020-12-23 13:40:00|8909.6|8908.1|8907.8|8906.3|8910.8|8908.8|8907.1|8905.4|385
1608731100000|2020-12-23 13:45:00|8907.7|8906.2|8901.8|8900.3|8909.4|8907.7|8901.2|8899.2|462
1608731400000|2020-12-23 13:50:00|8901.7|8900.2|8902.7|8900.3|8902.8|8901.1|8900|8898.4|376
1608731700000|2020-12-23 13:55:00|8902.6|8900.2|8905.7|8903.3|8908.1|8906.2|8901.4|8899.3|490
1608732000000|2020-12-23 14:00:00|8905.9|8903.5|8904.6|8902.2|8907.4|8905.7|8903.1|8901.2|550
1608732300000|2020-12-23 14:05:00|8904|8902.5|8902.2|8900.7|8904.9|8903.4|8900.5|8898.6|524
1608732600000|2020-12-23 14:10:00|8902.3|8900.8|8904.6|8903.1|8907|8905.1|8901.4|8899.9|518
1608732900000|2020-12-23 14:15:00|8905.1|8902.7|8904.5|8902.1|8906.5|8905|8902.3|8900.8|595
1608733200000|2020-12-23 14:20:00|8903.8|8902.3|8904.8|8903.3|8907.2|8905.4|8903.1|8901.4|505
1608733500000|2020-12-23 14:25:00|8905.2|8902.8|8901|8899.5|8905.2|8903|8900|8898.5|608
1608733800000|2020-12-23 14:30:00|8901.1|8899.6|8889.6|8888.1|8901.1|8899.6|8888.5|8886.5|1003
1608734100000|2020-12-23 14:35:00|8889.7|8888.2|8885.1|8883.6|8890.3|8888.4|8884.9|8882.9|839
1608734400000|2020-12-23 14:40:00|8885|8883.5|8874.5|8872.1|8885.7|8883.6|8874.1|8872.1|814
1608734700000|2020-12-23 14:45:00|8875.1|8873|8871.2|8868.8|8878.5|8876.5|8869.9|8868|671
1608735000000|2020-12-23 14:50:00|8870.9|8869.4|8872.6|8871.1|8874.4|8872.4|8868.4|8866.8|622
1608735300000|2020-12-23 14:55:00|8872.7|8871.2|8881.4|8879|8884.2|8881.8|8872.4|8870.6|598
1608735600000|2020-12-23 15:00:00|8881.5|8879.1|8879.2|8876.8|8881.6|8879.5|8874.2|8872.3|869
1608735900000|2020-12-23 15:05:00|8879|8876.6|8880|8877.6|8882.1|8879.8|8874.5|8872.1|843
1608736200000|2020-12-23 15:10:00|8880.1|8877.7|8879.3|8877.8|8881.8|8880.1|8877.1|8875.3|752
1608736500000|2020-12-23 15:15:00|8879.2|8877.7|8881.6|8879.2|8883.3|8881.4|8876.6|8874.9|576
1608736800000|2020-12-23 15:20:00|8881.3|8878.9|8885|8882.6|8886.8|8884.8|8879.4|8877.8|694
1608737100000|2020-12-23 15:25:00|8885.1|8882.7|8885.3|8883.8|8886.4|8884.5|8882.7|8880.6|592
1608737400000|2020-12-23 15:30:00|8885.2|8883.7|8883.1|8880.7|8885.8|8884.3|8880.4|8878.4|567
1608737700000|2020-12-23 15:35:00|8882.9|8880.5|8880.4|8878.9|8884|8882.1|8879.5|8877.1|419
1608738000000|2020-12-23 15:40:00|8880.5|8879|8878|8876.5|8883.7|8881.8|8877.9|8876.1|597
1608738300000|2020-12-23 15:45:00|8877.8|8876.3|8889.9|8887.5|8890.4|8888.4|8877.7|8875.6|585
1608738600000|2020-12-23 15:50:00|8889.8|8887.4|8894.2|8891.8|8895.3|8892.9|8887.9|8885.7|517
1608738900000|2020-12-23 15:55:00|8894.1|8891.7|8895.5|8893.1|8900.9|8898.5|8892.8|8890.4|796
1608739200000|2020-12-23 16:00:00|8895.6|8893.2|8888.8|8886.4|8895.8|8894|8888.2|8886.3|595
1608739500000|2020-12-23 16:05:00|8888.3|8886.8|8888|8886.5|8890|8888.1|8886|8884.1|448
1608739800000|2020-12-23 16:10:00|8887.9|8886.4|8888.6|8887.1|8889.8|8887.8|8886.3|8884.1|536
1608740100000|2020-12-23 16:15:00|8888.5|8887|8890.1|8888.6|8890.8|8889.2|8887.7|8885.8|330
1608740400000|2020-12-23 16:20:00|8890|8888.5|8886.7|8884.3|8891.2|8889.3|8885.6|8883.6|438
1608740700000|2020-12-23 16:25:00|8886.5|8884.1|8884.7|8883.2|8887.7|8885.4|8882.7|8880.8|489
1608741000000|2020-12-23 16:30:00|8884.6|8883.1|8882.9|8881.4|8887|8885|8882.7|8880.9|635
1608741300000|2020-12-23 16:35:00|8882.6|8881.1|8884.4|8882.9|8885.5|8883.6|8881.8|8879.9|414
1608741600000|2020-12-23 16:40:00|8884.3|8882.8|8884.1|8881.7|8884.6|8882.8|8881.9|8880|307
1608741900000|2020-12-23 16:45:00|8883.5|8881.1|8882.4|8880|8884.1|8882.2|8880.1|8878.2|334
1608742200000|2020-12-23 16:50:00|8882.5|8880.1|8882|8880.5|8884|8882.2|8881.9|8879.6|252
1608742500000|2020-12-23 16:55:00|8882.1|8880.6|8884.2|8881.8|8884.4|8882.5|8881.2|8879.6|306
1608742800000|2020-12-23 17:00:00|8884.1|8881.7|8880.3|8878.8|8884.8|8882.9|8880.1|8878.2|462
1608743100000|2020-12-23 17:05:00|8880.4|8878.9|8882.6|8880.2|8883.5|8881.4|8879.9|8878.2|382
1608743400000|2020-12-23 17:10:00|8882.1|8880.6|8881.1|8879.6|8883|8881.4|8880.5|8878.6|392
1608743700000|2020-12-23 17:15:00|8881|8879.5|8881|8879.5|8883.7|8881.8|8880.4|8878.5|354
1608744000000|2020-12-23 17:20:00|8881.1|8879.6|8880.8|8879.3|8882|8880|8879.7|8878|329
1608744300000|2020-12-23 17:25:00|8880.7|8879.2|8880.8|8879.3|8882|8880|8880|8878|380
1608744600000|2020-12-23 17:30:00|8880.7|8879.2|8884.5|8883|8886.4|8884.4|8880.7|8879.2|417
1608744900000|2020-12-23 17:35:00|8884.6|8883.1|8887.7|8886.2|8887.7|8886.2|8884.4|8882.9|319
1608745200000|2020-12-23 17:40:00|8887.6|8886.1|8886.4|8884.9|8888.4|8886.9|8886.2|8884.7|308
1608745500000|2020-12-23 17:45:00|8886.2|8884.7|8886.9|8885.4|8888|8886.1|8884.4|8882.5|339
1608745800000|2020-12-23 17:50:00|8887|8885.5|8886.7|8885.2|8889.5|8887.7|8885.9|8884.4|408
1608746100000|2020-12-23 17:55:00|8886.8|8885.3|8883.8|8882.3|8886.8|8885.3|8882.5|8880.9|416
1608746400000|2020-12-23 18:00:00|8883.7|8882.2|8884.2|8882.7|8885.6|8883.6|8883.5|8881.7|336
1608746700000|2020-12-23 18:05:00|8884.7|8882.3|8885.2|8883.7|8885.3|8883.8|8882.5|8880.8|230
1608747000000|2020-12-23 18:10:00|8885|8883.5|8885.9|8883.5|8886.4|8884.6|8884.3|8882.4|303
1608747300000|2020-12-23 18:15:00|8885.5|8884|8886.8|8885.3|8887.5|8885.5|8885.4|8883.8|305
1608747600000|2020-12-23 18:20:00|8886.7|8885.2|8888.2|8885.8|8888.3|8886.3|8886|8884.1|282
1608747900000|2020-12-23 18:25:00|8888.1|8885.7|8887.3|8884.9|8890.4|8888|8886.6|8884.3|553
1608748200000|2020-12-23 18:30:00|8887.4|8885|8888.5|8886.1|8889.9|8887.8|8886.6|8884.7|351
1608748500000|2020-12-23 18:35:00|8888.4|8886|8888.3|8886.8|8889.4|8887.5|8886.5|8884.7|233
1608748800000|2020-12-23 18:40:00|8888.2|8886.7|8889|8887.5|8889.8|8887.6|8887.3|8885.5|285
1608749100000|2020-12-23 18:45:00|8888.9|8887.4|8890.5|8889|8891.7|8889.9|8888|8886.1|378
1608749400000|2020-12-23 18:50:00|8890.3|8888.8|8889.6|8888.1|8891.2|8889.7|8889.4|8887.6|170
1608749700000|2020-12-23 18:55:00|8889.5|8888|8889.5|8887.1|8890.3|8888.5|8888.8|8886.9|195
1608750000000|2020-12-23 19:00:00|8889.6|8887.2|8890.3|8887.9|8890.6|8888.7|8887.4|8885.5|218
1608750300000|2020-12-23 19:05:00|8890.2|8887.8|8892|8889.6|8892|8889.9|8889.6|8887.4|213
1608750600000|2020-12-23 19:10:00|8891.9|8889.5|8892.6|8890.2|8893|8890.8|8891.3|8889.4|179
1608750900000|2020-12-23 19:15:00|8892.7|8890.3|8893.1|8891.6|8893.6|8891.8|8891.8|8889.9|191
1608751200000|2020-12-23 19:20:00|8893.2|8891.7|8892.9|8890.5|8894.7|8893.2|8892.4|8890.5|227
1608751500000|2020-12-23 19:25:00|8893|8890.6|8893.4|8891|8893.6|8891.6|8891.4|8889.8|226
1608751800000|2020-12-23 19:30:00|8893.6|8891.2|8891.3|8889.8|8893.7|8891.5|8889.8|8887.9|237
1608752100000|2020-12-23 19:35:00|8891.4|8889.9|8890.4|8888.9|8891.7|8890.2|8890.3|8888.4|175
1608752400000|2020-12-23 19:40:00|8889.8|8888|8889.2|8887.7|8889.9|8888.3|8887.8|8886.3|274
1608752700000|2020-12-23 19:45:00|8889.1|8887.6|8888.2|8886.7|8889.9|8888.4|8888.1|8886.6|221
1608753000000|2020-12-23 19:50:00|8888.3|8886.8|8890.7|8889.2|8890.8|8889.3|8888|8886.5|165
1608753300000|2020-12-23 19:55:00|8890.8|8889.3|8888.5|8887|8892.4|8890.8|8888.5|8887|581
1608753600000|2020-12-23 20:00:00|8888.6|8887.1|8891.3|8888.9|8891.6|8889.2|8888|8886.4|414
1608753900000|2020-12-23 20:05:00|8891.4|8889|8893.5|8892|8894.2|8892.6|8891|8889|475
1608754200000|2020-12-23 20:10:00|8893.4|8891.9|8893.4|8891.9|8894.9|8892.9|8893|8891|323
1608754500000|2020-12-23 20:15:00|8893.5|8892|8894|8891.6|8894.5|8892.4|8892.8|8891|269
1608754800000|2020-12-23 20:20:00|8893.9|8891.5|8893|8890.6|8894.3|8892|8892.5|8890.4|264
1608755100000|2020-12-23 20:25:00|8893.1|8890.7|8893|8890.6|8893.5|8891.5|8891.9|8890|272
1608755400000|2020-12-23 20:30:00|8893.1|8890.7|8890.8|8889.3|8893.1|8891.1|8890.5|8888.7|215
1608755700000|2020-12-23 20:35:00|8891.1|8888.7|8890.5|8889|8892.1|8890|8890.5|8888.5|130
1608756000000|2020-12-23 20:40:00|8890.4|8888.9|8888.5|8887|8891.3|8889.4|8888.3|8886.4|186
1608756300000|2020-12-23 20:45:00|8888.4|8886.9|8887.6|8886.1|8888.8|8886.9|8885.9|8884|287
1608756600000|2020-12-23 20:50:00|8887.7|8886.2|8886|8884.5|8889.6|8887.7|8885.8|8883.9|253
1608756900000|2020-12-23 20:55:00|8885.9|8884.4|8878.8|8876.4|8886.6|8884.5|8878.5|8876.1|427
1608757200000|2020-12-23 21:00:00|8879.2|8876.8|8880.1|8877.7|8880.9|8878.8|8877.1|8874.7|377
1608757500000|2020-12-23 21:05:00|8880.2|8877.8|8881.3|8878.9|8881.8|8879.8|8878.8|8876.8|276
1608757800000|2020-12-23 21:10:00|8881.4|8879|8882.3|8880.8|8882.8|8880.8|8880.3|8878.4|192
1608758100000|2020-12-23 21:15:00|8882.7|8880.3|8881.9|8879.5|8882.7|8880.8|8881.3|8879.3|117
1608758400000|2020-12-23 21:20:00|8881.8|8879.4|8878.9|8877.4|8881.8|8879.9|8878.8|8876.8|119
1608758700000|2020-12-23 21:25:00|8879|8877.5|8881.7|8879.3|8883.7|8881.3|8878.9|8876.9|153
1608759000000|2020-12-23 21:30:00|8881.8|8879.4|8881.7|8879.3|8882.8|8880.5|8880.4|8878|173
1608759300000|2020-12-23 21:35:00|8881.6|8879.2|8884.9|8882.5|8885.1|8882.7|8881.3|8879.2|153
1608759600000|2020-12-23 21:40:00|8885|8882.6|8885.6|8883.2|8886.2|8883.8|8884.9|8882.5|121
1608759900000|2020-12-23 21:45:00|8885.5|8883.1|8884.4|8882|8885.7|8883.3|8884.1|8881.7|131
1608760200000|2020-12-23 21:50:00|8885.2|8882.8|8885.9|8883.5|8886.6|8884.2|8884.9|8882.5|172
1608760500000|2020-12-23 21:55:00|8885.6|8883.2|8883.7|8881.3|8885.6|8883.2|8883.4|8879.3|387
1608760800000|2020-12-23 22:00:00|8885.2|8880.2|8887.5|8882.5|8889|8884|8884.5|8879.5|59
1608761100000|2020-12-23 22:05:00|8887.3|8882.3|8886.4|8881.4|8888.3|8883.3|8884.9|8879.9|180
1608761400000|2020-12-23 22:10:00|8886.5|8881.5|8887.2|8882.2|8887.3|8882.3|8884.3|8879.3|136
1608761700000|2020-12-23 22:15:00|8886.4|8881.4|8886.4|8881.4|8887.2|8882.2|8883.2|8878.2|212
1608762000000|2020-12-23 22:20:00|8886.3|8881.3|8886.3|8881.3|8887.3|8882.3|8884.8|8879.8|157
1608762300000|2020-12-23 22:25:00|8885.5|8880.5|8885|8880|8886.9|8881.9|8884.9|8879.9|150
1608762600000|2020-12-23 22:30:00|8885.3|8880.3|8887|8882|8887.5|8882.5|8885.3|8880.3|266
1608762900000|2020-12-23 22:35:00|8886.8|8881.8|8886.7|8881.7|8888|8883|8886|8881|250
1608763200000|2020-12-23 22:40:00|8886.8|8881.8|8887.4|8882.4|8887.5|8882.5|8886|8881|252
1608763500000|2020-12-23 22:45:00|8888.3|8883.3|8887.2|8882.2|8890.4|8885.4|8886.2|8881.2|333
1608763800000|2020-12-23 22:50:00|8886.9|8881.9|8888.5|8883.5|8889|8884|8885.3|8880.3|271
1608764100000|2020-12-23 22:55:00|8888|8883|8887|8882|8889.2|8884.2|8885.6|8880.6|347
1608764400000|2020-12-23 23:00:00|8887.5|8882.5|8883|8880.6|8888.3|8883.3|8881.3|8876.5|769
1608764700000|2020-12-23 23:05:00|8883.3|8880.5|8882.3|8879.9|8883.9|8880.8|8882.1|8879.2|280
1608765000000|2020-12-23 23:10:00|8882.4|8880|8882.3|8879.9|8882.8|8880.6|8882|8879.4|130
1608765300000|2020-12-23 23:15:00|8882.2|8879.8|8882.6|8880.2|8882.9|8880.5|8882.2|8879.8|87
1608765600000|2020-12-23 23:20:00|8882.5|8880.1|8882|8879.6|8882.6|8880.2|8880.9|8878.5|100
1608765900000|2020-12-23 23:25:00|8881.9|8879.5|8881.9|8879.5|8882.5|8880.1|8881.4|8879|77
1608766200000|2020-12-23 23:30:00|8881.8|8879.4|8883.9|8881.5|8884.2|8882|8881.8|8879.4|105
1608766500000|2020-12-23 23:35:00|8883.7|8881.3|8883.8|8881.4|8884.1|8881.7|8883.5|8881.1|71
1608766800000|2020-12-23 23:40:00|8883.7|8881.3|8884|8881.6|8884.7|8882.3|8883.3|8880.9|120
1608767100000|2020-12-23 23:45:00|8884.1|8881.7|8883.3|8880.9|8884.7|8882.3|8883.1|8880.7|60
1608767400000|2020-12-23 23:50:00|8883.2|8880.8|8882.4|8880|8883.2|8880.9|8882.1|8879.7|93
1608767700000|2020-12-23 23:55:00|8882.6|8880.2|8879.3|8876.9|8882.6|8880.5|8879|8876.6|153
1608768000000|2020-12-24 00:00:00|8879.4|8877|8878.5|8876.1|8880.5|8878.1|8877.6|8875.2|229
1608768300000|2020-12-24 00:05:00|8878.7|8876.3|8875.9|8873.5|8878.7|8876.3|8874.5|8872.1|281
1608768600000|2020-12-24 00:10:00|8876|8873.6|8876.8|8874.4|8877.7|8875.3|8875.7|8873.3|248
1608768900000|2020-12-24 00:15:00|8876.9|8874.5|8878.2|8875.8|8878.6|8876.2|8876.4|8874|240
1608769200000|2020-12-24 00:20:00|8878.1|8875.7|8876.7|8874.3|8878.2|8875.9|8876.3|8873.9|179
1608769500000|2020-12-24 00:25:00|8876.8|8874.4|8876.2|8873.8|8877.5|8875.1|8875.6|8873.2|138
1608769800000|2020-12-24 00:30:00|8876.3|8873.9|8875.9|8873.5|8876.8|8874.4|8875.2|8873.1|114
1608770100000|2020-12-24 00:35:00|8875.8|8873.4|8874.3|8871.9|8876|8873.6|8874.1|8871.7|133
1608770400000|2020-12-24 00:40:00|8874.4|8872|8874|8871.6|8875.8|8873.4|8873.1|8870.7|125
1608770700000|2020-12-24 00:45:00|8874.1|8871.7|8874.8|8872.4|8875.2|8872.8|8873.9|8871.5|122
1608771000000|2020-12-24 00:50:00|8874.7|8872.3|8872.9|8870.5|8877.1|8874.9|8872.9|8870.5|261
1608771300000|2020-12-24 00:55:00|8873|8870.6|8874.3|8871.9|8874.5|8872.1|8871.3|8868.9|242
1608771600000|2020-12-24 01:00:00|8874.4|8872|8873.6|8871.2|8874.7|8872.3|8870.7|8868.3|328
1608771900000|2020-12-24 01:05:00|8873.7|8871.3|8872.6|8870.2|8874.4|8872.4|8872.1|8869.7|295
1608772200000|2020-12-24 01:10:00|8872.5|8870.1|8872.7|8870.3|8873.4|8871|8871.6|8869.5|323
1608772500000|2020-12-24 01:15:00|8872.8|8870.4|8873.9|8872.4|8874.8|8872.4|8872.2|8869.8|244
1608772800000|2020-12-24 01:20:00|8873.7|8872.2|8872|8869.6|8874.3|8872.3|8871.1|8869.1|270
1608773100000|2020-12-24 01:25:00|8871.9|8869.5|8873.9|8871.5|8874.4|8872|8871.7|8869.4|272
1608773400000|2020-12-24 01:30:00|8873.8|8871.4|8875.4|8873|8876.6|8874.2|8873.8|8871.4|301
1608773700000|2020-12-24 01:35:00|8875.5|8873.1|8874.7|8872.3|8875.5|8873.2|8873.8|8871.4|208
1608774000000|2020-12-24 01:40:00|8874.6|8872.2|8875|8872.6|8876|8873.6|8874.3|8872.2|150
1608774300000|2020-12-24 01:45:00|8875.1|8872.7|8873.3|8870.9|8875.3|8873.1|8873.1|8870.8|266
1608774600000|2020-12-24 01:50:00|8873.4|8871|8873.3|8870.9|8874.5|8872.1|8872.5|8870.7|265
1608774900000|2020-12-24 01:55:00|8873.4|8871|8875.4|8873|8875.8|8873.8|8872.4|8870.5|220
1608775200000|2020-12-24 02:00:00|8875.3|8872.9|8874.8|8872.4|8875.7|8873.9|8873.8|8871.4|165
1608775500000|2020-12-24 02:05:00|8874.9|8872.5|8873.9|8871.5|8875.7|8873.3|8873.4|8871.5|163
1608775800000|2020-12-24 02:10:00|8874|8871.6|8873.5|8871.1|8874.7|8872.7|8873.1|8870.7|202
1608776100000|2020-12-24 02:15:00|8873.6|8871.2|8872.8|8870.4|8874.3|8871.9|8872.2|8870.2|147
1608776400000|2020-12-24 02:20:00|8872.7|8870.3|8872.6|8870.2|8872.9|8871|8871.7|8869.5|232
1608776700000|2020-12-24 02:25:00|8872.5|8870.1|8872|8869.6|8873.3|8870.9|8871.3|8869.4|158
1608777000000|2020-12-24 02:30:00|8872.1|8869.7|8871.4|8869|8872.1|8869.9|8870.4|8868|150
1608777300000|2020-12-24 02:35:00|8871.3|8868.9|8870.8|8868.4|8872|8869.8|8869.8|8867.7|209
1608777600000|2020-12-24 02:40:00|8870.9|8868.5|8871.8|8869.4|8871.9|8869.5|8869.9|8867.8|171
1608777900000|2020-12-24 02:45:00|8871.7|8869.3|8870.3|8867.9|8872.3|8869.9|8869.7|8867.9|157
1608778200000|2020-12-24 02:50:00|8870.4|8868|8872.1|8870.6|8872.6|8870.7|8869.9|8868|154
1608778500000|2020-12-24 02:55:00|8872|8870.5|8873.4|8871|8874.4|8872.4|8872|8870.4|201
1608778800000|2020-12-24 03:00:00|8873.3|8870.9|8872.2|8869.8|8873.5|8871.1|8871.4|8869.2|222
1608779100000|2020-12-24 03:05:00|8872.3|8869.9|8871.6|8869.2|8872.5|8870.2|8871|8868.9|196
1608779400000|2020-12-24 03:10:00|8871.5|8869.1|8872.2|8869.8|8872.4|8870.3|8870.9|8869|163
1608779700000|2020-12-24 03:15:00|8872.3|8869.9|8873|8870.6|8873.2|8870.9|8870.9|8868.5|217
1608780000000|2020-12-24 03:20:00|8873.1|8870.7|8873.1|8870.7|8874.4|8872|8872.2|8870.4|194
1608780300000|2020-12-24 03:25:00|8873|8870.6|8873.8|8871.4|8874.5|8872.5|8873|8870.6|163
1608780600000|2020-12-24 03:30:00|8873.7|8871.3|8877|8874.6|8877.1|8875|8873.2|8871.2|243
1608780900000|2020-12-24 03:35:00|8877.1|8874.7|8876.1|8873.7|8877.6|8875.2|8875.7|8873.3|202
1608781200000|2020-12-24 03:40:00|8876.2|8873.8|8876.5|8874.1|8876.7|8874.3|8875.6|8873.3|113
1608781500000|2020-12-24 03:45:00|8876.4|8874|8875.7|8873.3|8876.5|8874.1|8875.2|8872.8|126
1608781800000|2020-12-24 03:50:00|8875.8|8873.4|8876.1|8873.7|8876.4|8874|8875.6|8873.2|88
1608782100000|2020-12-24 03:55:00|8876|8873.6|8873.8|8871.4|8876|8873.6|8873.6|8871.2|164
1608782400000|2020-12-24 04:00:00|8873.9|8871.5|8876.1|8873.7|8876.4|8874|8873.9|8871.5|146
1608782700000|2020-12-24 04:05:00|8876.2|8873.8|8876.6|8874.2|8877.5|8875.1|8875.7|8873.3|122
1608783000000|2020-12-24 04:10:00|8876.7|8874.3|8877.5|8875.1|8877.6|8875.7|8876.6|8874.2|136
1608783300000|2020-12-24 04:15:00|8877.6|8875.2|8876.6|8874.2|8877.6|8875.7|8876.1|8873.7|175
1608783600000|2020-12-24 04:20:00|8876.7|8874.3|8876.3|8874.8|8877.5|8875.6|8875.5|8873.5|201
1608783900000|2020-12-24 04:25:00|8876.2|8874.7|8876.5|8874.1|8877.2|8874.9|8875.5|8873.5|157
1608784200000|2020-12-24 04:30:00|8876.4|8874|8876.7|8874.3|8877.7|8875.3|8875.9|8873.9|182
1608784500000|2020-12-24 04:35:00|8876.6|8874.2|8877.5|8875.1|8877.5|8875.3|8875.2|8872.8|189
1608784800000|2020-12-24 04:40:00|8877.4|8875|8877.9|8875.5|8878.6|8876.2|8877.4|8875|119
1608785100000|2020-12-24 04:45:00|8877.8|8875.4|8877.8|8875.4|8878.3|8875.9|8877.7|8875.3|91
1608785400000|2020-12-24 04:50:00|8877.7|8875.3|8877.7|8875.3|8878|8875.7|8877.1|8875.1|97
1608785700000|2020-12-24 04:55:00|8877.6|8875.2|8877.9|8875.5|8878.2|8876|8876.5|8874.4|76
1608786000000|2020-12-24 05:00:00|8878|8875.6|8878.3|8875.9|8878.6|8876.6|8877|8874.6|125
1608786300000|2020-12-24 05:05:00|8878.4|8876|8877.9|8875.5|8878.5|8876.5|8877.7|8875.3|107
1608786600000|2020-12-24 05:10:00|8878|8875.6|8877.8|8875.4|8878.4|8876.4|8877|8874.7|132
1608786900000|2020-12-24 05:15:00|8877.7|8875.3|8877.4|8875|8877.8|8875.4|8876.6|8874.6|122
1608787200000|2020-12-24 05:20:00|8877.5|8875.1|8876.1|8873.7|8877.6|8875.2|8875.6|8873.2|79
1608787500000|2020-12-24 05:25:00|8876.2|8873.8|8877.6|8875.2|8877.8|8875.9|8876.1|8873.7|98
1608787800000|2020-12-24 05:30:00|8877.4|8875|8878.2|8876.7|8879.1|8876.8|8877.4|8875|113
1608788100000|2020-12-24 05:35:00|8878.1|8876.6|8878.8|8876.4|8878.9|8876.7|8878.1|8875.9|82
1608788400000|2020-12-24 05:40:00|8878.6|8876.2|8877.6|8875.2|8878.8|8876.8|8877.4|8875|91
1608788700000|2020-12-24 05:45:00|8877.5|8875.1|8876.3|8873.9|8877.9|8875.9|8875.6|8873.4|152
1608789000000|2020-12-24 05:50:00|8876.1|8873.7|8875.5|8873.1|8876.3|8873.9|8875.1|8872.8|114
1608789300000|2020-12-24 05:55:00|8875.4|8873|8876.6|8874.2|8878.2|8875.8|8874.7|8872.3|183
1608789600000|2020-12-24 06:00:00|8876.7|8874.3|8877.7|8875.3|8877.9|8875.8|8875.7|8873.3|181
1608789900000|2020-12-24 06:05:00|8877.8|8875.4|8877.8|8875.4|8878.5|8876.7|8877.5|8875.2|152
1608790200000|2020-12-24 06:10:00|8877.9|8875.5|8879|8876.6|8879.7|8877.3|8877.1|8874.7|144
1608790500000|2020-12-24 06:15:00|8879.1|8876.7|8880.4|8878|8880.5|8878.1|8878.6|8876.2|172
1608790800000|2020-12-24 06:20:00|8880.5|8878.1|8880.5|8879|8881.2|8879.1|8880.4|8878|112
1608791100000|2020-12-24 06:25:00|8880.9|8878.5|8880|8877.6|8881.1|8878.8|8879.6|8877.4|104
1608791400000|2020-12-24 06:30:00|8879.9|8877.5|8882.4|8880|8882.9|8880.5|8878.9|8876.9|209
1608791700000|2020-12-24 06:35:00|8882.3|8879.9|8882.5|8880.1|8882.6|8880.6|8881.8|8879.6|131
1608792000000|2020-12-24 06:40:00|8882.4|8880|8881|8879.5|8882.7|8880.8|8881|8879.1|110
1608792300000|2020-12-24 06:45:00|8881.4|8879|8880.2|8877.8|8881.6|8879.6|8878.9|8876.9|151
1608792600000|2020-12-24 06:50:00|8880.1|8877.7|8879.4|8877|8880.7|8878.4|8879.4|8877|143
1608792900000|2020-12-24 06:55:00|8879.5|8877.1|8879.4|8877|8880.2|8877.8|8879.1|8876.9|161
1608793200000|2020-12-24 07:00:00|8879.9|8877.5|8881.7|8879.3|8882.8|8880.7|8879.8|8877.4|247
1608793500000|2020-12-24 07:05:00|8881.6|8879.2|8883|8880.6|8883.8|8881.8|8881.1|8878.9|198
1608793800000|2020-12-24 07:10:00|8883.1|8880.7|8884.2|8881.8|8884.2|8882.1|8882.2|8880.2|148
1608794100000|2020-12-24 07:15:00|8884.1|8881.7|8883.1|8880.7|8884.2|8882|8882.5|8880.1|193
1608794400000|2020-12-24 07:20:00|8883.2|8880.8|8883.5|8881.1|8884.9|8882.6|8882.1|8879.7|206
1608794700000|2020-12-24 07:25:00|8883.7|8881.3|8883.1|8880.7|8883.7|8881.3|8881.8|8879.4|225
1608795000000|2020-12-24 07:30:00|8883|8880.6|8881.2|8878.8|8883.1|8881|8880.9|8878.5|250
1608795300000|2020-12-24 07:35:00|8881.5|8879.1|8880.9|8878.5|8883|8880.6|8880.1|8877.7|238
1608795600000|2020-12-24 07:40:00|8880.8|8878.4|8881.1|8878.7|8882.6|8880.2|8880.7|8878.3|279
1608795900000|2020-12-24 07:45:00|8881.2|8878.8|8880.4|8878|8882.1|8879.7|8879.4|8877.4|230
1608796200000|2020-12-24 07:50:00|8880.6|8878.2|8877.8|8875.4|8881|8878.8|8876.9|8875.3|234
1608796500000|2020-12-24 07:55:00|8877.7|8875.3|8877.9|8875.5|8878.7|8876.4|8876.7|8875.2|245
1608796800000|2020-12-24 08:00:00|8877.8|8875.4|8881.4|8879|8881.5|8879.4|8877.4|8875.4|320
1608797100000|2020-12-24 08:05:00|8881.5|8879.1|8883.5|8881.1|8883.5|8881.6|8880.5|8879|364
1608797400000|2020-12-24 08:10:00|8883.4|8881|8881.7|8879.3|8883.8|8882|8881.3|8879.2|292
1608797700000|2020-12-24 08:15:00|8881.8|8879.4|8878.7|8876.3|8882.1|8880.1|8878.2|8876.3|299
1608798000000|2020-12-24 08:20:00|8878.2|8876.7|8879.5|8877.1|8880.5|8878.7|8878.2|8876.2|298
1608798300000|2020-12-24 08:25:00|8879.6|8877.2|8880.9|8878.5|8881.4|8879.5|8879|8877|282
1608798600000|2020-12-24 08:30:00|8880.8|8878.4|8877.4|8875.9|8881|8879|8877.1|8875.3|280
1608798900000|2020-12-24 08:35:00|8877.3|8875.8|8876|8873.6|8877.6|8876.1|8875.1|8873|262
1608799200000|2020-12-24 08:40:00|8876.2|8873.8|8880|8877.6|8881.1|8878.9|8875.7|8873.3|465
1608799500000|2020-12-24 08:45:00|8879.9|8877.5|8876.4|8874.9|8880.5|8878.6|8876|8874.5|344
1608799800000|2020-12-24 08:50:00|8876.5|8875|8877.8|8875.4|8878.2|8876.2|8874.7|8872.9|403
1608800100000|2020-12-24 08:55:00|8877.4|8875.9|8879.9|8877.5|8880|8878|8876.7|8874.4|322
1608800400000|2020-12-24 09:00:00|8879.5|8878|8880.2|8878.7|8880.9|8878.9|8878.7|8877.1|275
1608800700000|2020-12-24 09:05:00|8880.1|8878.6|8881.4|8879.9|8882|8880|8879.5|8877.9|173
1608801000000|2020-12-24 09:10:00|8881.1|8879.6|8887.7|8885.3|8887.8|8885.9|8881.1|8879.4|283
1608801300000|2020-12-24 09:15:00|8887.8|8885.4|8885.8|8884.3|8888|8886.2|8885.1|8883.4|240
1608801600000|2020-12-24 09:20:00|8885.9|8884.4|8885.5|8884|8886.8|8885.3|8884.1|8882.2|255
1608801900000|2020-12-24 09:25:00|8885.6|8884.1|8884.5|8883|8886.1|8884.5|8884.3|8882.4|199
1608802200000|2020-12-24 09:30:00|8884.3|8882.8|8886.8|8885.3|8888.8|8886.9|8883.9|8882|216
1608802500000|2020-12-24 09:35:00|8886.9|8885.4|8886|8884.5|8888.9|8887|8884.9|8882.7|319
1608802800000|2020-12-24 09:40:00|8885.9|8884.4|8889.5|8887.1|8889.5|8887.5|8884.2|8882.6|359
1608803100000|2020-12-24 09:45:00|8889.4|8887|8889.1|8887.6|8890.6|8888.7|8887.9|8885.7|276
1608803400000|2020-12-24 09:50:00|8889|8887.5|8889.6|8887.2|8890.7|8889.2|8888.1|8886.6|297
1608803700000|2020-12-24 09:55:00|8889.5|8887.1|8889.3|8887.8|8892.4|8890.8|8888.1|8886.5|385
1608804000000|2020-12-24 10:00:00|8889.2|8887.7|8889.1|8886.7|8891|8889.4|8888.8|8886.6|277
1608804300000|2020-12-24 10:05:00|8889.2|8886.8|8888.9|8887.4|8891.5|8889.5|8887.8|8886|263
1608804600000|2020-12-24 10:10:00|8888.8|8887.3|8890.3|8888.8|8891.8|8889.6|8888.1|8886.1|293
1608804900000|2020-12-24 10:15:00|8890.4|8888.9|8885.5|8884|8890.4|8888.9|8885.3|8883.5|310
1608805200000|2020-12-24 10:20:00|8885.4|8883.9|8885.8|8884.3|8888.1|8886.6|8885.2|8883.7|276
1608805500000|2020-12-24 10:25:00|8885.9|8884.4|8886.6|8885.1|8887.1|8885.6|8885.4|8883.6|207
1608805800000|2020-12-24 10:30:00|8886.7|8885.2|8882.9|8881.4|8886.8|8885.2|8882.8|8881.3|224
1608806100000|2020-12-24 10:35:00|8882.7|8881.2|8882.3|8880.8|8883.8|8882.3|8881.4|8879.9|244
1608806400000|2020-12-24 10:40:00|8882.2|8880.7|8882.3|8880.8|8883.2|8881.6|8881.8|8880.3|193
1608806700000|2020-12-24 10:45:00|8882.4|8880.9|8883.6|8882.1|8885|8883.3|8882.3|8880.8|193
1608807000000|2020-12-24 10:50:00|8883.7|8882.2|8883.2|8881.7|8884|8882.5|8882.5|8880.6|191
1608807300000|2020-12-24 10:55:00|8883.3|8881.8|8882.4|8880.9|8883.4|8881.9|8881.7|8880|246
1608807600000|2020-12-24 11:00:00|8882.3|8880.8|8883|8881.5|8883|8881.5|8881|8879.5|171
1608807900000|2020-12-24 11:05:00|8882.9|8881.4|8886.3|8884.8|8887.2|8885.5|8882.9|8881.4|316
1608808200000|2020-12-24 11:10:00|8886.4|8884.9|8884.7|8883.2|8887.3|8885.4|8884.5|8882.7|183
1608808500000|2020-12-24 11:15:00|8884.8|8883.3|8884.9|8883.4|8885.4|8883.5|8883.7|8881.6|182
1608808800000|2020-12-24 11:20:00|8884.8|8883.3|8887.2|8884.8|8887.2|8885.3|8884.6|8882.7|173
1608809100000|2020-12-24 11:25:00|8886.8|8885.3|8885.3|8883.8|8886.8|8885.3|8885.1|8883|156
1608809400000|2020-12-24 11:30:00|8885.2|8883.7|8888.5|8886.1|8889|8886.6|8885.2|8883.7|248
1608809700000|2020-12-24 11:35:00|8888.4|8886|8886.4|8884|8888.6|8886.5|8885.7|8883.7|173
1608810000000|2020-12-24 11:40:00|8886.7|8884.3|8886.6|8885.1|8887.4|8885.5|8885.5|8883.1|256
1608810300000|2020-12-24 11:45:00|8886.5|8885|8888|8885.6|8888.2|8886.2|8885.8|8883.5|283
1608810600000|2020-12-24 11:50:00|8887.9|8885.5|8886.1|8884.6|8888.7|8886.8|8885.7|8883.8|229
1608810900000|2020-12-24 11:55:00|8886.2|8884.7|8886.9|8885.4|8888.3|8886.3|8886.1|8884.3|150
1608811200000|2020-12-24 12:00:00|8886.8|8885.3|8889.2|8886.8|8889.7|8887.7|8886.8|8885.3|161
1608811500000|2020-12-24 12:05:00|8888.6|8887.1|8891.4|8889.9|8891.8|8890|8888.2|8886.3|237
1608811800000|2020-12-24 12:10:00|8891.5|8890|8892.2|8889.8|8893.8|8891.9|8891.5|8889.7|213
1608812100000|2020-12-24 12:15:00|8891.5|8890|8891.7|8890.2|8892.8|8891.3|8891.2|8889.2|165
1608812400000|2020-12-24 12:20:00|8891.6|8890.1|8891.6|8889.2|8892|8890.2|8890.6|8888.5|161
1608812700000|2020-12-24 12:25:00|8891.2|8889.7|8888.8|8887.3|8891.5|8890|8888.5|8886.7|263
1608813000000|2020-12-24 12:30:00|8888.9|8887.4|8892|8890.5|8892.1|8890.6|8888.1|8886.2|230
1608813300000|2020-12-24 12:35:00|8891.8|8890.3|8894.5|8893|8895.3|8893.4|8891.8|8890.3|341
1608813600000|2020-12-24 12:40:00|8894.4|8892.9|8895.4|8893|8896.6|8894.8|8894.1|8892.4|298
1608813900000|2020-12-24 12:45:00|8895.5|8893.1|8897.7|8895.3|8897.8|8895.8|8894.4|8892.5|294
1608814200000|2020-12-24 12:50:00|8897.5|8896|8898.8|8897.3|8900|8898.3|8897.4|8895.5|234
1608814500000|2020-12-24 12:55:00|8898.9|8897.4|8901.6|8900.1|8902.5|8901|8898.7|8897.2|338
1608814800000|2020-12-24 13:00:00|8901.5|8900|8903.3|8900.9|8905.9|8904|8899.3|8897.8|495
1608815100000|2020-12-24 13:05:00|8903.1|8901.6|8900.2|8898.7|8903.3|8901.8|8900.2|8898.3|262
1608815400000|2020-12-24 13:10:00|8900.3|8898.8|8900.9|8898.5|8901.6|8899.7|8899.7|8897.7|152
1608815700000|2020-12-24 13:15:00|8900.8|8898.4|8903.3|8900.9|8903.6|8901.4|8900.4|8898.4|186
1608816000000|2020-12-24 13:20:00|8903.2|8900.8|8905.5|8903.1|8906.5|8904.6|8903.2|8900.8|293
1608816300000|2020-12-24 13:25:00|8905.4|8903|8905.5|8903.1|8906.8|8904.4|8904|8902.1|287
1608816600000|2020-12-24 13:30:00|8905.4|8903|8908|8905.6|8908.1|8906.2|8904.3|8902.3|260
1608816900000|2020-12-24 13:35:00|8908.1|8905.7|8903.4|8901.9|8908.6|8906.6|8903.1|8901.4|252
1608817200000|2020-12-24 13:40:00|8903.3|8901.8|8903.6|8901.2|8905.5|8903.4|8903.2|8901.1|208
1608817500000|2020-12-24 13:45:00|8903.5|8901.1|8900.4|8898.9|8903.7|8901.3|8898.5|8896.3|376
1608817800000|2020-12-24 13:50:00|8900.2|8898.7|8900|8898.5|8901.5|8899.8|8899.8|8897.8|308
1608818100000|2020-12-24 13:55:00|8899.9|8898.4|8905.4|8903|8905.5|8903.1|8899.8|8897.9|356
1608818400000|2020-12-24 14:00:00|8905.5|8903.1|8904.2|8902.7|8906.7|8905|8904.1|8902.5|329
1608818700000|2020-12-24 14:05:00|8904.1|8902.6|8902.5|8901|8905.3|8903.3|8901.9|8900.4|308
1608819000000|2020-12-24 14:10:00|8902.6|8901.1|8906.3|8904.8|8907.3|8905.8|8902.5|8901|318
1608819300000|2020-12-24 14:15:00|8906.4|8904.9|8909.7|8908.2|8911.6|8909.2|8905.8|8904.3|461
1608819600000|2020-12-24 14:20:00|8910.2|8907.8|8913.5|8911.1|8915.8|8913.4|8909.5|8907.7|484
1608819900000|2020-12-24 14:25:00|8913.4|8911|8910.7|8909.2|8913.7|8911.9|8910.2|8907.8|387
1608820200000|2020-12-24 14:30:00|8910.6|8908.3|8908.7|8907.2|8911|8909|8908.1|8906.1|451
1608820500000|2020-12-24 14:35:00|8909.1|8906.7|8910.4|8908.9|8911|8909.2|8905.8|8903.7|522
1608820800000|2020-12-24 14:40:00|8910.3|8908.8|8908.7|8907.2|8911.7|8909.8|8908|8906.1|479
1608821100000|2020-12-24 14:45:00|8908.4|8906.9|8909.3|8906.9|8909.7|8908.1|8907.7|8905.6|339
1608821400000|2020-12-24 14:50:00|8909.2|8906.8|8907.7|8905.3|8909.2|8907.2|8905.5|8903.5|395
1608821700000|2020-12-24 14:55:00|8907.8|8905.4|8911.4|8909|8912.3|8910.4|8907.3|8905.1|425
1608822000000|2020-12-24 15:00:00|8911.5|8909.1|8915.6|8913.2|8916.3|8914.4|8910.7|8908.5|557
1608822300000|2020-12-24 15:05:00|8915.7|8913.3|8910.9|8909.4|8915.7|8913.5|8909.7|8907.6|528
1608822600000|2020-12-24 15:10:00|8911|8909.5|8913.2|8911.7|8913.7|8911.8|8910.7|8908.7|324
1608822900000|2020-12-24 15:15:00|8913.6|8911.2|8912.2|8910.7|8916.1|8914.4|8911.7|8909.4|360
1608823200000|2020-12-24 15:20:00|8912.3|8910.8|8910.5|8909|8912.4|8910.8|8909.3|8907.5|370
1608823500000|2020-12-24 15:25:00|8910.9|8908.5|8909.2|8906.8|8911|8908.9|8908.3|8905.9|287
1608823800000|2020-12-24 15:30:00|8909.1|8906.7|8911|8908.6|8911.1|8909.2|8907.4|8905.3|318
1608824100000|2020-12-24 15:35:00|8910.8|8909.3|8912.4|8910|8912.7|8910.8|8908.3|8906.2|368
1608824400000|2020-12-24 15:40:00|8912.3|8909.9|8913.5|8911.1|8916.2|8913.9|8911.2|8909.1|460
1608824700000|2020-12-24 15:45:00|8913.4|8911|8914.2|8911.8|8917.1|8914.7|8912.8|8910.7|386
1608825000000|2020-12-24 15:50:00|8914.3|8911.9|8914.4|8912|8914.8|8912.4|8911.5|8909.1|471
1608825300000|2020-12-24 15:55:00|8914.3|8911.9|8912|8909.6|8915.4|8913.2|8911.8|8909.4|448
1608825600000|2020-12-24 16:00:00|8912.2|8909.8|8907|8904.6|8912.3|8909.9|8903.7|8901.3|484
1608825900000|2020-12-24 16:05:00|8906.5|8904.1|8911.6|8909.2|8913.5|8911.1|8906.1|8904|323
1608826200000|2020-12-24 16:10:00|8911.5|8909.1|8912.3|8909.9|8912.4|8910.1|8910|8907.6|253
1608826500000|2020-12-24 16:15:00|8911.8|8910.3|8913.1|8910.7|8913.5|8911.1|8911|8908.8|182
1608826800000|2020-12-24 16:20:00|8913.2|8910.8|8912.9|8910.5|8913.5|8911.1|8911.5|8909.5|179
1608827100000|2020-12-24 16:25:00|8912.8|8910.4|8915.7|8913.3|8915.9|8913.5|8911.5|8909.2|233
1608827400000|2020-12-24 16:30:00|8915.8|8913.4|8914.9|8912.5|8916.5|8914.1|8914.6|8912.2|276
1608827700000|2020-12-24 16:35:00|8914.7|8912.3|8916|8913.6|8916.5|8914.3|8914.1|8912|225
1608828000000|2020-12-24 16:40:00|8916.1|8913.7|8915.5|8913.1|8916.6|8914.4|8915.2|8912.8|213
1608828300000|2020-12-24 16:45:00|8915.3|8912.9|8915.5|8913.1|8915.9|8913.5|8913.9|8911.8|162
1608828600000|2020-12-24 16:50:00|8915.6|8913.2|8916.9|8914.5|8917.9|8915.5|8915.3|8913.2|280
1608828900000|2020-12-24 16:55:00|8916.8|8914.4|8918.4|8916|8918.8|8916.4|8915.3|8913.3|222
1608829200000|2020-12-24 17:00:00|8918.5|8916.1|8918.2|8915.8|8919|8917|8917.2|8914.9|228
1608829500000|2020-12-24 17:05:00|8918.3|8915.9|8917.2|8915.7|8918.3|8916.5|8917|8914.6|200
1608829800000|2020-12-24 17:10:00|8917.1|8915.6|8916.8|8914.4|8918.4|8916.3|8916.3|8914.3|224
1608830100000|2020-12-24 17:15:00|8916.7|8914.3|8916.6|8914.2|8916.9|8914.8|8915.4|8913.3|152
1608830400000|2020-12-24 17:20:00|8916.7|8914.3|8915.6|8913.2|8916.7|8914.3|8914.9|8912.6|220
1608830700000|2020-12-24 17:25:00|8915.5|8913.1|8914.2|8911.8|8916.3|8913.9|8912.8|8910.8|330
1608831000000|2020-12-24 17:30:00|8913.8|8912.3|8914.6|8912.2|8914.6|8912.7|8913|8911.1|186
1608831300000|2020-12-24 17:35:00|8914.7|8912.3|8913.8|8911.4|8914.7|8912.7|8912.7|8910.8|289
1608831600000|2020-12-24 17:40:00|8913.7|8911.3|8915|8912.6|8915.5|8913.5|8912.9|8911|253
1608831900000|2020-12-24 17:45:00|8914.9|8912.5|8912.8|8910.4|8915.5|8913.4|8911.5|8909.1|283
1608832200000|2020-12-24 17:50:00|8912.9|8910.5|8912.9|8910.5|8913|8910.9|8911.1|8909.1|212
1608832500000|2020-12-24 17:55:00|8912.6|8910.2|8917.7|8915.3|8917.9|8915.5|8912.6|8910.2|226
1608832800000|2020-12-24 18:00:00|8917.5|8915.1|8917.5|8915.1|8918.2|8916.2|8915.8|8913.8|278
1608833100000|2020-12-24 18:05:00|8917.4|8915|8918.6|8916.2|8918.7|8916.6|8916.7|8914.9|220
1608833400000|2020-12-24 18:10:00|8918.7|8916.3|8913.5|8908.5|8919.4|8917.2|8913.5|8908.5|241
1608833700000|2020-12-24 18:15:00|8914.4|8909.4|8915.7|8910.7|8916.2|8911.6|8910.8|8905.8|459
1608834000000|2020-12-24 18:20:00|8915.6|8910.6|8914.5|8909.5|8919.7|8914.7|8913.4|8908.4|352
1608834300000|2020-12-24 18:25:00|8914.4|8909.4|8915.9|8910.9|8917.1|8912.1|8911.7|8906.7|470
1608834600000|2020-12-24 18:30:00|8916|8911|8915.3|8910.3|8917.4|8912.4|8912|8907|396
1608834900000|2020-12-24 18:35:00|8915.5|8910.5|8913.6|8908.6|8916.7|8911.7|8911.6|8906.6|298
1608835200000|2020-12-24 18:40:00|8914.1|8909.1|8913.4|8908.4|8915.4|8910.4|8911.7|8906.7|258
1608835500000|2020-12-24 18:45:00|8913.3|8908.3|8917|8912|8917.2|8912.2|8912.1|8907.1|469
1608835800000|2020-12-24 18:50:00|8917.2|8912.2|8915.8|8912.2|8918.3|8913.7|8914.8|8911.3|355
1608836100000|2020-12-24 18:55:00|8915.7|8912.1|8915.1|8912.7|8916|8913|8914.8|8912|183
1608836400000|2020-12-24 19:00:00|8915.2|8912.8|8914.2|8911.8|8915.2|8912.8|8913.8|8910.4|369
1608836700000|2020-12-24 19:05:00|8914.4|8911.9|8914.6|8911.5|8915|8912.1|8913.8|8910.5|333
1608837000000|2020-12-24 19:10:00|8914.4|8911.4|8914.3|8911.7|8915|8912|8913.9|8911|301
1608837300000|2020-12-24 19:15:00|8914.2|8911.6|8914.2|8911.4|8914.5|8911.9|8914|8911.1|244
1608837600000|2020-12-24 19:20:00|8914.3|8911.5|8914.1|8911.6|8914.8|8911.7|8913.9|8911|272
1608837900000|2020-12-24 19:25:00|8914|8911.4|8914.6|8912.2|8914.8|8912.3|8913.9|8910.9|283
1608838200000|2020-12-24 19:30:00|8914.5|8912.1|8914.3|8911.9|8915.5|8912.6|8914.1|8911.2|383
1608838500000|2020-12-24 19:35:00|8914.2|8911.8|8914.7|8912.3|8915.1|8912.6|8914.1|8911.7|326
1608838800000|2020-12-24 19:40:00|8914.8|8912.1|8914.7|8912.3|8915.4|8913|8914.4|8911.5|201
1608839100000|2020-12-24 19:45:00|8914.8|8912.4|8918.9|8914|8919.6|8915.5|8914.4|8911.6|620
1608839400000|2020-12-24 19:50:00|8918.7|8913.9|8919.1|8914.1|8919.4|8914.9|8918.5|8913.7|565
1608839700000|2020-12-24 19:55:00|8919|8914|8915.3|8910.3|8920.2|8915.2|8913.8|8908.8|448
1608840000000|2020-12-24 20:00:00|8915.1|8910.1|8916|8911|8917|8912|8913.9|8908.9|514
1608840300000|2020-12-24 20:05:00|8915.9|8910.9|8916.1|8911.1|8917.1|8912.1|8914|8909|473
1608840600000|2020-12-24 20:10:00|8915.6|8910.6|8916.7|8911.7|8917.2|8912.8|8913.5|8908.5|273
1608840900000|2020-12-24 20:15:00|8916.4|8911.4|8916.9|8912.9|8918.4|8913.7|8916.1|8911.4|182
1608841200000|2020-12-24 20:20:00|8916.1|8913.7|8917.3|8913.5|8918.7|8915|8916.1|8911.4|282
1608841500000|2020-12-24 20:25:00|8917.2|8913.4|8916.5|8912.7|8917.6|8914.2|8915.7|8912.5|429
1608841800000|2020-12-24 20:30:00|8915.7|8913.3|8915.9|8913.5|8917.4|8913.6|8915.6|8911.8|278
1608842100000|2020-12-24 20:35:00|8915.8|8913.4|8916.6|8911.6|8916.8|8913.6|8915.6|8911|252
1608842400000|2020-12-24 20:40:00|8916.7|8911.7|8916.6|8912.1|8917.1|8912.1|8916|8911|327
1608842700000|2020-12-24 20:45:00|8916.7|8911.7|8916.4|8911.4|8917.3|8913.1|8914.3|8909.3|354
1608843000000|2020-12-24 20:50:00|8916.5|8911.5|8916|8913.6|8917.6|8913.6|8913.8|8908.8|337
1608843300000|2020-12-24 20:55:00|8916.1|8913.7|8917.4|8913.3|8917.8|8914.1|8916|8912.5|258
1608843600000|2020-12-24 21:00:00|8917.8|8913.2|8917.3|8912.3|8918.2|8913.4|8912.2|8908.3|434
1608843900000|2020-12-24 21:05:00|8917.2|8912.2|8917|8912|8917.9|8913.3|8916.1|8911.1|341
1608844200000|2020-12-24 21:10:00|8916.9|8911.9|8917.5|8913|8918.5|8913.7|8916.4|8911.5|213
1608844500000|2020-12-24 21:15:00|8917.9|8913.1|8917.3|8912.4|8918.6|8913.6|8915.6|8911.3|210
1608844800000|2020-12-24 21:20:00|8917.4|8912.8|8917.2|8912.7|8917.9|8913.2|8916.1|8911.2|207
1608845100000|2020-12-24 21:25:00|8916.9|8913|8917.7|8912.7|8917.9|8913.3|8914.3|8911|272
1608845400000|2020-12-24 21:30:00|8917.6|8912.6|8917.9|8912.9|8918.2|8913.2|8917.2|8912.3|96
1608845700000|2020-12-24 21:35:00|8918|8913|8917.6|8912.7|8918.6|8913.6|8917|8912.4|105
1608846000000|2020-12-24 21:40:00|8917.3|8912.8|8917.4|8912.4|8918.4|8913.4|8917.1|8912.1|75
1608846300000|2020-12-24 21:45:00|8917.3|8912.3|8917.2|8912.2|8918.2|8913.2|8917.1|8912.1|96
1608846600000|2020-12-24 21:50:00|8917.3|8912.3|8912.7|8907.7|8917.6|8912.6|8911.3|8906.3|124
1608846900000|2020-12-24 21:55:00|8915.8|8910.8|8915.2|8910.2|8916.7|8911.7|8912.2|8907.2|122
1609102800000|2020-12-27 21:00:00|8893.7|8882.7|8901.8|8891.8|8901.8|8891.8|8893.7|8882.7|11
1609103100000|2020-12-27 21:05:00|8893.5|8882.5|8893.8|8882.8|8894.2|8883.2|8893.5|8882.5|5
1609103400000|2020-12-27 21:10:00|8894.2|8883.2|8894.2|8883.2|8900.8|8890.8|8892|8881|11
1609103700000|2020-12-27 21:15:00|8893.8|8882.8|8893.8|8882.8|8894.2|8883.2|8893.8|8882.8|7
1609104000000|2020-12-27 21:20:00|8894.2|8883.2|8894.2|8883.2|8894.2|8883.2|8893.8|8882.8|7
1609104300000|2020-12-27 21:25:00|8893.8|8882.8|8894.2|8883.2|8894.2|8883.2|8893.8|8882.8|2
1609104600000|2020-12-27 21:30:00|8892|8881|8892|8881|8894.2|8883.2|8892|8881|13
1609104900000|2020-12-27 21:35:00|8894.2|8883.2|8892|8881|8894.2|8883.2|8892|8881|10
1609105200000|2020-12-27 21:40:00|8896.5|8886.5|8893.9|8882.9|8896.5|8886.5|8892.9|8881.9|5
1609105500000|2020-12-27 21:45:00|8893.6|8882.6|8893.9|8882.9|8893.9|8882.9|8893.6|8882.6|4
1609105800000|2020-12-27 21:50:00|8901|8890|8901.8|8890.8|8901.8|8890.8|8891.6|8880.6|3
1609106100000|2020-12-27 21:55:00|8901.7|8890.7|8892.5|8881.5|8901.8|8890.8|8891.6|8880.6|28
1609106400000|2020-12-27 22:00:00|8893.6|8882.6|8893.9|8882.9|8901|8890|8891.6|8880.6|29
1609106700000|2020-12-27 22:05:00|8900.3|8889.3|8901|8890|8901.7|8891.3|8897.2|8886.2|68
1609107000000|2020-12-27 22:10:00|8900.9|8889.9|8899.7|8888.7|8901.7|8891.2|8896.7|8885.7|48
1609107300000|2020-12-27 22:15:00|8899.1|8888.1|8900.8|8889.8|8901.7|8890.7|8898.1|8888.1|56
1609107600000|2020-12-27 22:20:00|8900.6|8889.6|8901.1|8890.1|8901.9|8890.9|8897.9|8888.6|32
1609107900000|2020-12-27 22:25:00|8901.2|8890.2|8901.4|8892.8|8902.4|8892.8|8899|8890.1|76
1609108200000|2020-12-27 22:30:00|8901.6|8893|8901.9|8891.9|8902.8|8893.8|8900|8889.3|94
1609108500000|2020-12-27 22:35:00|8902.8|8892.8|8905|8895|8906.6|8900.8|8901.9|8892.8|136
1609108800000|2020-12-27 22:40:00|8904.8|8894.8|8903.9|8893.9|8905.2|8895.2|8903|8893|141
1609109100000|2020-12-27 22:45:00|8903.5|8893.5|8903.2|8893.2|8904.4|8895.2|8897.7|8887.7|100
1609109400000|2020-12-27 22:50:00|8902.2|8892.2|8905.2|8895.2|8913.1|8903.1|8898|8888|189
1609109700000|2020-12-27 22:55:00|8905.6|8895.6|8905.3|8895.3|8907.1|8898.7|8902.4|8893.1|98
1609110000000|2020-12-27 23:00:00|8903.7|8893.7|8907|8904.6|8915.4|8907.1|8902.7|8892.7|865
1609110300000|2020-12-27 23:05:00|8907.1|8904.7|8904.6|8901.9|8913.4|8905.2|8904.6|8901.2|348
1609110600000|2020-12-27 23:10:00|8904.7|8901.8|8905|8902.4|8907.2|8904.4|8904.7|8901.3|281
1609110900000|2020-12-27 23:15:00|8905.2|8902.3|8904|8901.6|8905.2|8902.4|8904|8901.1|133
1609111200000|2020-12-27 23:20:00|8904.1|8901.7|8901.6|8899.2|8904.7|8902.2|8901.4|8899|208
1609111500000|2020-12-27 23:25:00|8901.5|8899.1|8899.3|8896.9|8901.5|8899.1|8897.1|8894.7|327
1609111800000|2020-12-27 23:30:00|8899.5|8897.1|8900|8897.6|8900.3|8897.9|8898.2|8895.8|262
1609112100000|2020-12-27 23:35:00|8900.2|8897.8|8899.2|8896.8|8900.2|8897.8|8897.5|8895.1|241
1609112400000|2020-12-27 23:40:00|8899.1|8896.7|8900.3|8897.9|8901.1|8898.7|8898.5|8896.1|155
1609112700000|2020-12-27 23:45:00|8900.4|8898|8900.2|8897.8|8900.6|8898.2|8899.8|8897.4|91
1609113000000|2020-12-27 23:50:00|8900.3|8897.9|8897|8894.6|8900.4|8898|8895.9|8893.5|231
1609113300000|2020-12-27 23:55:00|8896.8|8894.4|8897.1|8894.7|8898|8895.6|8895.7|8893.3|191
1609113600000|2020-12-28 00:00:00|8897.2|8894.8|8901.8|8899.4|8902.7|8900.3|8894.7|8892.3|435
1609113900000|2020-12-28 00:05:00|8901.2|8898.8|8906.1|8903.7|8908.3|8905.9|8898.8|8896.4|527
1609114200000|2020-12-28 00:10:00|8906.6|8904.2|8904.5|8902.1|8908|8905.6|8904.2|8901.8|368
1609114500000|2020-12-28 00:15:00|8904.3|8901.9|8905|8902.6|8907.7|8905.3|8903.6|8901.2|364
1609114800000|2020-12-28 00:20:00|8905.1|8902.7|8903.7|8901.3|8905.1|8902.7|8903.6|8901.2|177
1609115100000|2020-12-28 00:25:00|8903.8|8901.4|8902.6|8900.2|8903.9|8901.5|8900.9|8898.5|199
1609115400000|2020-12-28 00:30:00|8902.5|8900.1|8903.2|8900.8|8903.3|8900.9|8899.5|8897.1|327
1609115700000|2020-12-28 00:35:00|8903.3|8900.9|8905.7|8903.3|8906.5|8904.1|8902.5|8900.6|227
1609116000000|2020-12-28 00:40:00|8905.6|8903.2|8905.5|8903.1|8906.8|8904.4|8904.6|8902.2|261
1609116300000|2020-12-28 00:45:00|8905.6|8903.2|8908.7|8906.3|8908.8|8906.4|8904.6|8902.2|218
1609116600000|2020-12-28 00:50:00|8908.6|8906.2|8903.2|8900.8|8911.2|8909.4|8902.9|8900.5|404
1609116900000|2020-12-28 00:55:00|8903.6|8901.2|8903.7|8901.3|8905.2|8902.8|8901.4|8899|317
1609117200000|2020-12-28 01:00:00|8903.4|8901|8900.9|8898.5|8903.7|8901.3|8900.4|8898|334
1609117500000|2020-12-28 01:05:00|8901|8898.6|8899|8896.6|8902.9|8900.5|8898.9|8896.5|406
1609117800000|2020-12-28 01:10:00|8898.9|8896.5|8897.8|8895.4|8899.9|8897.5|8896.4|8894|289
1609118100000|2020-12-28 01:15:00|8897.7|8895.3|8899.2|8896.8|8900.6|8898.2|8897.7|8895.3|338
1609118400000|2020-12-28 01:20:00|8898.8|8896.4|8898|8895.6|8899.4|8897|8897.5|8895.1|242
1609118700000|2020-12-28 01:25:00|8898.1|8895.7|8898.1|8895.7|8899.5|8897.6|8897.9|8895.5|221
1609119000000|2020-12-28 01:30:00|8898.3|8895.9|8899.6|8897.2|8901|8898.9|8898|8895.6|243
1609119300000|2020-12-28 01:35:00|8899.7|8897.3|8899.6|8897.2|8901.1|8899|8898.7|8896.3|240
1609119600000|2020-12-28 01:40:00|8899.5|8897.1|8901.8|8899.4|8902|8899.6|8898.8|8896.4|200
1609119900000|2020-12-28 01:45:00|8901.7|8899.3|8902.6|8900.2|8902.8|8900.4|8900.5|8898.3|195
1609120200000|2020-12-28 01:50:00|8902.5|8900.1|8899.6|8897.2|8902.7|8900.5|8899.5|8897.1|254
1609120500000|2020-12-28 01:55:00|8899.7|8897.3|8900.1|8897.7|8900.2|8897.8|8898.8|8896.7|133
1609120800000|2020-12-28 02:00:00|8900|8897.6|8898.7|8896.3|8900.5|8898.5|8898.2|8896.1|136
1609121100000|2020-12-28 02:05:00|8898.8|8896.4|8897|8894.6|8898.8|8896.4|8894.5|8892.1|254
1609121400000|2020-12-28 02:10:00|8897.2|8894.8|8897.2|8894.8|8897.9|8895.7|8896|8893.8|222
1609121700000|2020-12-28 02:15:00|8897.1|8894.7|8897.3|8894.9|8898.3|8896.1|8896.1|8893.7|177
1609122000000|2020-12-28 02:20:00|8897.2|8894.8|8897.3|8894.9|8898.1|8895.7|8895.7|8893.9|168
1609122300000|2020-12-28 02:25:00|8897.4|8895|8899|8896.6|8899.1|8896.7|8896.8|8894.8|163
1609122600000|2020-12-28 02:30:00|8898.9|8896.5|8899.2|8896.8|8899.8|8897.6|8897.9|8895.8|208
1609122900000|2020-12-28 02:35:00|8899.1|8896.7|8898.9|8896.5|8899.6|8897.2|8898.2|8895.8|180
1609123200000|2020-12-28 02:40:00|8899|8896.6|8897.3|8894.9|8899.5|8897.2|8896.8|8894.6|151
1609123500000|2020-12-28 02:45:00|8897.2|8894.8|8897.8|8895.4|8898.1|8895.9|8896.8|8894.6|201
1609123800000|2020-12-28 02:50:00|8897.7|8895.3|8897.5|8895.1|8897.9|8895.9|8896.7|8894.7|160
1609124100000|2020-12-28 02:55:00|8897.6|8895.2|8900.1|8897.7|8900.3|8898.2|8897.2|8894.8|199
1609124400000|2020-12-28 03:00:00|8900|8897.6|8900.1|8897.7|8902.5|8900.1|8898.8|8896.4|191
1609124700000|2020-12-28 03:05:00|8900.2|8897.8|8899.9|8897.5|8901.1|8898.9|8899.6|8897.2|152
1609125000000|2020-12-28 03:10:00|8899.8|8897.4|8898.2|8896.7|8900.3|8898.3|8897.7|8895.5|161
1609125300000|2020-12-28 03:15:00|8898.9|8896.5|8898.5|8896.1|8899.1|8896.7|8897.2|8895.2|173
1609125600000|2020-12-28 03:20:00|8898.6|8896.2|8899.1|8896.7|8899.3|8897|8898|8895.6|154
1609125900000|2020-12-28 03:25:00|8899.2|8896.8|8898.5|8896.1|8899.3|8896.9|8897.3|8895|188
1609126200000|2020-12-28 03:30:00|8898.4|8896|8897.7|8895.3|8898.5|8896.1|8897.6|8895.2|179
1609126500000|2020-12-28 03:35:00|8897.6|8895.2|8897.7|8895.3|8898.7|8896.5|8897.1|8895.1|118
1609126800000|2020-12-28 03:40:00|8897.6|8895.2|8898.5|8896.1|8898.5|8896.2|8897.1|8895.1|191
1609127100000|2020-12-28 03:45:00|8898.4|8896|8898.7|8896.3|8899|8897|8897.5|8895.6|127
1609127400000|2020-12-28 03:50:00|8898.8|8896.4|8899.9|8897.5|8900.8|8898.9|8898.7|8896.3|146
1609127700000|2020-12-28 03:55:00|8899.8|8897.4|8900.3|8897.9|8900.6|8898.4|8899.1|8896.9|108
1609128000000|2020-12-28 04:00:00|8900.2|8897.8|8901.9|8899.5|8902.4|8900.4|8900|8897.6|118
1609128300000|2020-12-28 04:05:00|8902|8899.6|8901.2|8899.7|8902.1|8899.8|8901|8898.7|126
1609128600000|2020-12-28 04:10:00|8901.3|8898.9|8900.4|8898|8901.6|8899.3|8899.9|8897.9|133
1609128900000|2020-12-28 04:15:00|8900.3|8897.9|8901.2|8898.8|8901.2|8898.9|8899.5|8897.6|111
1609129200000|2020-12-28 04:20:00|8901.1|8898.7|8900.2|8898.7|8901.7|8899.3|8899.8|8898|122
1609129500000|2020-12-28 04:25:00|8900.1|8898.6|8900.2|8897.8|8900.7|8898.7|8899.7|8897.7|80
1609129800000|2020-12-28 04:30:00|8900.1|8897.7|8899.9|8897.5|8900.7|8898.5|8899.1|8897.1|93
1609130100000|2020-12-28 04:35:00|8899.8|8897.4|8900.1|8897.7|8900.1|8897.7|8899.8|8897.4|75
1609130400000|2020-12-28 04:40:00|8900|8897.6|8900.1|8897.7|8900.3|8898.4|8898.7|8896.7|92
1609130700000|2020-12-28 04:45:00|8900.2|8897.8|8901.3|8898.9|8901.8|8899.7|8899.7|8897.7|108
1609131000000|2020-12-28 04:50:00|8900.8|8899.3|8900.9|8898.5|8901.5|8899.4|8900.5|8898.1|108
1609131300000|2020-12-28 04:55:00|8900.8|8898.4|8901.5|8899.1|8901.8|8899.4|8900.6|8898.3|111
1609131600000|2020-12-28 05:00:00|8901.4|8899|8902.3|8899.9|8902.5|8900.5|8901.1|8898.8|153
1609131900000|2020-12-28 05:05:00|8902.4|8900|8902|8899.6|8902.7|8900.9|8901.3|8899.4|125
1609132200000|2020-12-28 05:10:00|8902.1|8899.7|8901.6|8899.2|8902.1|8900|8901|8899|82
1609132500000|2020-12-28 05:15:00|8901.5|8899.1|8899.3|8896.9|8901.6|8899.6|8899.2|8896.8|101
1609132800000|2020-12-28 05:20:00|8899.4|8897|8899.2|8897.7|8899.7|8897.8|8898.8|8896.8|66
1609133100000|2020-12-28 05:25:00|8899.1|8897.6|8898.9|8897.4|8899.6|8897.7|8898.7|8896.8|56
1609133400000|2020-12-28 05:30:00|8899.5|8897.1|8898.8|8897.3|8900.2|8898.2|8898.3|8896.4|136
1609133700000|2020-12-28 05:35:00|8899|8896.6|8897.1|8894.7|8899.1|8897.2|8897|8894.6|140
1609134000000|2020-12-28 05:40:00|8897.2|8894.8|8898.3|8895.9|8899.1|8897.2|8897|8894.7|161
1609134300000|2020-12-28 05:45:00|8898.1|8895.7|8896.8|8894.4|8898.6|8896.6|8896.6|8894.3|143
1609134600000|2020-12-28 05:50:00|8897|8894.6|8896.8|8894.4|8897.3|8895.1|8896.1|8893.8|132
1609134900000|2020-12-28 05:55:00|8896.9|8894.5|8893|8890.6|8897|8895.1|8892.8|8890.4|204
1609135200000|2020-12-28 06:00:00|8893.4|8891|8894.7|8892.3|8895.3|8893.3|8892.5|8890.5|374
1609135500000|2020-12-28 06:05:00|8894.1|8892.6|8893.6|8891.2|8895.2|8892.9|8892.9|8890.5|243
1609135800000|2020-12-28 06:10:00|8893.7|8891.3|8896.1|8893.7|8896.1|8894.2|8893.6|8891.2|213
1609136100000|2020-12-28 06:15:00|8896.2|8893.8|8895.1|8892.7|8897|8895|8894.4|8892|178
1609136400000|2020-12-28 06:20:00|8895.2|8892.8|8896|8893.6|8896.4|8894.2|8894.4|8892.1|169
1609136700000|2020-12-28 06:25:00|8896.1|8893.7|8894.7|8892.3|8896.1|8894|8894.1|8891.9|202
1609137000000|2020-12-28 06:30:00|8894.6|8892.2|8894.7|8892.3|8896.8|8894.8|8894.1|8892.1|298
1609137300000|2020-12-28 06:35:00|8894.8|8892.4|8893.9|8892.4|8895.2|8893.2|8893.1|8891.2|210
1609137600000|2020-12-28 06:40:00|8894.4|8892|8893.9|8891.5|8894.6|8892.6|8892.6|8890.6|212
1609137900000|2020-12-28 06:45:00|8893.8|8891.4|8892.6|8890.2|8894.4|8892|8892.2|8890.2|200
1609138200000|2020-12-28 06:50:00|8892.7|8890.3|8892.7|8890.3|8893|8891|8891.1|8889.1|201
1609138500000|2020-12-28 06:55:00|8892.6|8890.2|8892.1|8889.7|8892.7|8890.3|8890.9|8888.9|224
1609138800000|2020-12-28 07:00:00|8891.9|8889.5|8893.1|8890.7|8894.7|8892.7|8891.9|8889.5|256
1609139100000|2020-12-28 07:05:00|8892.8|8890.4|8896.4|8894|8897.3|8895.2|8891.7|8889.9|400
1609139400000|2020-12-28 07:10:00|8896.3|8893.9|8896.1|8893.7|8897.1|8894.7|8894.9|8892.9|186
1609139700000|2020-12-28 07:15:00|8896.3|8893.9|8896.6|8895.1|8898|8895.6|8895.8|8893.8|178
1609140000000|2020-12-28 07:20:00|8896.5|8895|8898.2|8895.8|8898.8|8896.7|8895.5|8893.4|245
1609140300000|2020-12-28 07:25:00|8898.1|8895.7|8897.7|8895.3|8898.2|8896.1|8896.2|8894.3|165
1609140600000|2020-12-28 07:30:00|8897.8|8895.4|8898.2|8895.8|8898.8|8896.4|8896.5|8894.5|181
1609140900000|2020-12-28 07:35:00|8898.1|8895.7|8896.2|8893.8|8898.5|8896.1|8895.2|8893.1|174
1609141200000|2020-12-28 07:40:00|8895.6|8894.1|8894.7|8893.2|8896.2|8894.7|8893.1|8891.2|244
1609141500000|2020-12-28 07:45:00|8894.6|8893.1|8897.8|8895.4|8897.9|8896|8894.6|8892.8|299
1609141800000|2020-12-28 07:50:00|8897.9|8895.5|8897.3|8894.9|8900.9|8899|8896.9|8894.9|224
1609142100000|2020-12-28 07:55:00|8897.4|8895|8893.8|8891.4|8897.4|8895.1|8891.2|8889.3|289
1609142400000|2020-12-28 08:00:00|8893.7|8891.3|8895|8892.6|8895.9|8893.9|8892.6|8890.4|389
1609142700000|2020-12-28 08:05:00|8895.1|8892.7|8894.7|8892.3|8895.9|8893.5|8891.9|8889.5|339
1609143000000|2020-12-28 08:10:00|8894.6|8892.2|8895.9|8893.5|8896.8|8894.4|8893.8|8891.8|313
1609143300000|2020-12-28 08:15:00|8896|8893.6|8894.5|8892.1|8896.1|8893.7|8892.6|8890.4|251
1609143600000|2020-12-28 08:20:00|8894.4|8892|8891.6|8889.2|8895.2|8892.8|8891.6|8889.2|207
1609143900000|2020-12-28 08:25:00|8891.4|8889|8893.1|8890.7|8893.2|8890.9|8890.7|8888.5|361
1609144200000|2020-12-28 08:30:00|8892.7|8890.3|8893|8890.6|8893.7|8891.3|8891.5|8889.3|320
1609144500000|2020-12-28 08:35:00|8892.7|8890.3|8889.6|8887.2|8892.7|8890.3|8886.9|8884.7|449
1609144800000|2020-12-28 08:40:00|8889.3|8886.9|8889|8886.6|8889.7|8887.3|8886.5|8884.2|303
1609145100000|2020-12-28 08:45:00|8888.9|8886.5|8891.3|8888.9|8891.5|8889.5|8887.6|8885.4|348
1609145400000|2020-12-28 08:50:00|8891.4|8889|8891.6|8889.2|8892.8|8890.4|8890.6|8888.2|330
1609145700000|2020-12-28 08:55:00|8891.5|8889.1|8893.9|8891.5|8894.3|8892.2|8889.5|8887.3|429
1609146000000|2020-12-28 09:00:00|8893.8|8891.4|8894.7|8892.3|8896.3|8894.4|8892.3|8890.1|384
1609146300000|2020-12-28 09:05:00|8894.8|8892.4|8895.5|8893.1|8896.5|8894.4|8894.2|8892.1|267
1609146600000|2020-12-28 09:10:00|8895.7|8893.3|8896.4|8894.9|8897.8|8895.4|8894.5|8892.1|249
1609146900000|2020-12-28 09:15:00|8896.5|8895|8896|8894.5|8899.2|8897.2|8895.6|8894|272
1609147200000|2020-12-28 09:20:00|8896.1|8894.6|8897.8|8896.3|8900.3|8898.3|8895.8|8894.1|274
1609147500000|2020-12-28 09:25:00|8897.7|8896.2|8898.3|8896.8|8899.7|8897.9|8896.9|8895.2|288
1609147800000|2020-12-28 09:30:00|8898.2|8896.7|8900.2|8897.8|8900.8|8898.9|8896.8|8895|337
1609148100000|2020-12-28 09:35:00|8900|8897.6|8898.8|8897.3|8901.7|8900.1|8898.3|8896.4|365
1609148400000|2020-12-28 09:40:00|8899.4|8897|8897.5|8896|8899.5|8897.4|8896.9|8895|248
1609148700000|2020-12-28 09:45:00|8898|8895.6|8896.1|8893.7|8898|8895.7|8894.5|8892.7|322
1609149000000|2020-12-28 09:50:00|8896.2|8893.8|8892.8|8890.4|8896.2|8894.1|8890.1|8887.8|495
1609149300000|2020-12-28 09:55:00|8892.9|8890.5|8888.5|8887|8893.3|8891.5|8888.1|8886.1|418
1609149600000|2020-12-28 10:00:00|8888.6|8887.1|8888.7|8887.2|8888.7|8887.2|8884.6|8883|366
1609149900000|2020-12-28 10:05:00|8888.6|8887.1|8890.7|8888.3|8891.1|8889.2|8887.4|8885.5|313
1609150200000|2020-12-28 10:10:00|8890.5|8888.1|8895.9|8893.5|8896.1|8893.9|8888.9|8887|527
1609150500000|2020-12-28 10:15:00|8895.8|8893.4|8901.9|8900.4|8903.3|8901.8|8893.6|8891.8|650
1609150800000|2020-12-28 10:20:00|8902.5|8901|8896.2|8894.7|8902.5|8901|8896.1|8894.3|650
1609151100000|2020-12-28 10:25:00|8896.1|8894.6|8906.6|8904.2|8907.1|8904.7|8896.1|8894.1|590
1609151400000|2020-12-28 10:30:00|8906.8|8904.4|8903.7|8901.3|8906.8|8904.5|8899.7|8897.7|558
1609151700000|2020-12-28 10:35:00|8903.8|8901.4|8907|8904.6|8907.9|8905.8|8903.4|8901|394
1609152000000|2020-12-28 10:40:00|8906.9|8904.5|8907.8|8905.4|8909.2|8907.3|8905.6|8903.2|463
1609152300000|2020-12-28 10:45:00|8907.9|8905.5|8906.7|8905.2|8908.8|8906.8|8906.3|8903.9|312
1609152600000|2020-12-28 10:50:00|8906.6|8905.1|8907.6|8905.2|8908.5|8906.2|8906|8903.9|410
1609152900000|2020-12-28 10:55:00|8907.7|8905.3|8907.2|8904.8|8908.2|8906.1|8905|8903.1|414
1609153200000|2020-12-28 11:00:00|8907.1|8904.7|8907.5|8906|8911|8909.2|8906.7|8904.7|346
1609153500000|2020-12-28 11:05:00|8907.6|8906.1|8908.6|8907.1|8909.3|8907.4|8906.2|8904.3|252
1609153800000|2020-12-28 11:10:00|8908.7|8907.2|8907.3|8905.8|8910.8|8908.9|8907|8905.2|395
1609154100000|2020-12-28 11:15:00|8907.2|8905.7|8907.1|8905.6|8908.9|8906.9|8906.7|8905.2|231
1609154400000|2020-12-28 11:20:00|8907.2|8905.7|8911.3|8909.8|8911.8|8909.9|8907|8904.6|326
1609154700000|2020-12-28 11:25:00|8911.7|8909.3|8914.2|8911.8|8914.8|8913|8911.1|8908.8|350
1609155000000|2020-12-28 11:30:00|8913.9|8912.4|8914.6|8913.1|8915.5|8913.4|8913.4|8911|357
1609155300000|2020-12-28 11:35:00|8914.7|8913.2|8913.6|8912.1|8915.7|8913.9|8912.6|8910.9|305
1609155600000|2020-12-28 11:40:00|8913.8|8912.3|8918.8|8916.4|8919.1|8916.9|8912.5|8911|359
1609155900000|2020-12-28 11:45:00|8919|8916.6|8916.5|8915|8919.6|8917.5|8915.7|8914|452
1609156200000|2020-12-28 11:50:00|8916.6|8915.1|8915.9|8914.4|8917.4|8915.7|8914.7|8912.5|341
1609156500000|2020-12-28 11:55:00|8916|8914.5|8917.1|8914.7|8920.3|8918.3|8916|8914.1|453
1609156800000|2020-12-28 12:00:00|8917.2|8914.8|8917.3|8915.8|8920.2|8918.3|8916.7|8914.8|307
1609157100000|2020-12-28 12:05:00|8917.4|8915.9|8914.6|8913.1|8918.1|8916|8914|8912|389
1609157400000|2020-12-28 12:10:00|8914.7|8913.2|8916.4|8914|8917.2|8915.6|8913.9|8912.4|391
1609157700000|2020-12-28 12:15:00|8915.9|8914.4|8907.5|8906|8916.5|8914.9|8907.2|8905.5|563
1609158000000|2020-12-28 12:20:00|8907.6|8906.1|8907.5|8906|8909.2|8907|8906.2|8904.7|398
1609158300000|2020-12-28 12:25:00|8907.9|8905.5|8906.7|8904.3|8908.3|8906.6|8906|8904.1|426
1609158600000|2020-12-28 12:30:00|8906.8|8904.4|8907|8905.5|8907.7|8906.2|8905.9|8903.9|494
1609158900000|2020-12-28 12:35:00|8906.9|8905.4|8901.7|8900.2|8907.2|8905.7|8901.6|8899.9|354
1609159200000|2020-12-28 12:40:00|8901.6|8900.1|8902.7|8901.2|8904.5|8903|8901.6|8899.9|362
1609159500000|2020-12-28 12:45:00|8902.8|8901.3|8902.3|8900.8|8903.5|8901.7|8901|8899.5|335
1609159800000|2020-12-28 12:50:00|8902.2|8900.7|8901|8898.6|8903.2|8901.3|8899.5|8897.3|353
1609160100000|2020-12-28 12:55:00|8901.4|8899|8896.2|8893.8|8901.5|8899.2|8896.1|8893.8|446
1609160400000|2020-12-28 13:00:00|8896.1|8893.7|8889.2|8886.8|8897.1|8895.2|8889|8886.6|417
1609160700000|2020-12-28 13:05:00|8889.1|8886.7|8885.2|8883.7|8889.2|8887.1|8885.2|8883.3|385
1609161000000|2020-12-28 13:10:00|8885.5|8884|8883.9|8882.4|8886.5|8884.9|8882.3|8880.1|326
1609161300000|2020-12-28 13:15:00|8884|8882.5|8885|8882.6|8885|8883|8880.4|8878.7|348
1609161600000|2020-12-28 13:20:00|8884.6|8883.1|8884.9|8883.4|8886.7|8884.8|8883.5|8881.8|402
1609161900000|2020-12-28 13:25:00|8885|8883.5|8886.4|8884.9|8887.5|8886|8883.5|8881.5|316
1609162200000|2020-12-28 13:30:00|8886.3|8884.8|8889.9|8887.5|8890.7|8889.1|8885.3|8883.8|344
1609162500000|2020-12-28 13:35:00|8889.6|8888.1|8889.5|8887.1|8892.1|8889.9|8887.9|8885.5|355
1609162800000|2020-12-28 13:40:00|8889.4|8887|8888.4|8886|8891.2|8889.4|8887.6|8885.9|338
1609163100000|2020-12-28 13:45:00|8888.5|8886.1|8889.1|8886.7|8890.3|8888.6|8886.4|8884.6|316
1609163400000|2020-12-28 13:50:00|8889|8886.6|8890.1|8888.6|8891.4|8889.4|8888.4|8886.5|290
1609163700000|2020-12-28 13:55:00|8890.2|8888.7|8895.2|8892.8|8895.9|8893.5|8889.8|8888.3|381
1609164000000|2020-12-28 14:00:00|8895.3|8892.9|8896|8894.5|8897.5|8895.2|8893.7|8891.9|426
1609164300000|2020-12-28 14:05:00|8895.9|8894.4|8890|8887.6|8896|8894.5|8889.4|8887.4|335
1609164600000|2020-12-28 14:10:00|8890.4|8888|8888|8886.5|8890.6|8888.9|8887.8|8886.3|362
1609164900000|2020-12-28 14:15:00|8888.1|8886.6|8887.8|8886.3|8889.5|8888|8886|8884|420
1609165200000|2020-12-28 14:20:00|8887.9|8886.4|8886.3|8884.8|8888.7|8887.2|8886.2|8884.7|245
1609165500000|2020-12-28 14:25:00|8886.2|8884.7|8887.2|8885.7|8887.7|8886.2|8885.4|8883.9|344
1609165800000|2020-12-28 14:30:00|8887.3|8885.8|8882.8|8880.4|8889.3|8887.4|8882.7|8880.3|601
1609166100000|2020-12-28 14:35:00|8882.7|8880.3|8881.4|8879.9|8883|8881.1|8878.4|8876.4|512
1609166400000|2020-12-28 14:40:00|8881.6|8880.1|8879.7|8877.3|8882.1|8880.1|8879.4|8877.2|397
1609166700000|2020-12-28 14:45:00|8879.8|8877.4|8878.1|8875.7|8880.3|8877.9|8877.4|8875.1|304
1609167000000|2020-12-28 14:50:00|8878|8875.6|8879|8877.5|8881.6|8880|8878|8875.6|355
1609167300000|2020-12-28 14:55:00|8879.1|8877.6|8880.7|8879.2|8881.1|8879.4|8877.4|8875.5|382
1609167600000|2020-12-28 15:00:00|8880.8|8879.3|8881.2|8879.7|8882.7|8881.2|8879.5|8878|485
1609167900000|2020-12-28 15:05:00|8881.1|8879.6|8880|8878.5|8883.3|8881.4|8879.6|8877.5|446
1609168200000|2020-12-28 15:10:00|8879.9|8878.4|8881.3|8879.8|8881.9|8880|8879.9|8878.4|340
1609168500000|2020-12-28 15:15:00|8881.2|8879.7|8882.7|8880.3|8882.8|8880.8|8880|8878|352
1609168800000|2020-12-28 15:20:00|8882.3|8880.8|8883.2|8881.7|8884|8882.3|8882.1|8880.2|273
1609169100000|2020-12-28 15:25:00|8883.1|8881.6|8885.8|8883.4|8885.9|8884.1|8881.8|8880.3|322
1609169400000|2020-12-28 15:30:00|8885.3|8883.8|8887.4|8885|8887.5|8885.2|8881.9|8880|451
1609169700000|2020-12-28 15:35:00|8887.3|8884.9|8890.1|8887.7|8890.5|8888.3|8886|8884.5|420
1609170000000|2020-12-28 15:40:00|8889.6|8888.1|8894.9|8893.4|8895.5|8893.7|8889.5|8887.9|429
1609170300000|2020-12-28 15:45:00|8895|8893.5|8898.2|8895.8|8898.9|8897|8894.6|8892.6|415
1609170600000|2020-12-28 15:50:00|8898.4|8896|8897.4|8895.9|8900.9|8899|8895.3|8893.7|407
1609170900000|2020-12-28 15:55:00|8897.3|8895.8|8895.3|8892.9|8900.4|8898.3|8891.3|8889.4|525
1609171200000|2020-12-28 16:00:00|8894.9|8893.4|8895.2|8892.8|8896.3|8894.2|8893.3|8891.4|502
1609171500000|2020-12-28 16:05:00|8894.5|8893|8888.1|8886.6|8895.2|8893.2|8887.9|8886.1|527
1609171800000|2020-12-28 16:10:00|8888|8886.5|8887.7|8886.2|8889.6|8887.7|8886|8884|427
1609172100000|2020-12-28 16:15:00|8887.6|8886.1|8894|8892.5|8894.2|8892.7|8887.5|8885.6|294
1609172400000|2020-12-28 16:20:00|8894.1|8892.6|8894.5|8892.1|8895.3|8893.3|8892.1|8890.5|262
1609172700000|2020-12-28 16:25:00|8894.6|8892.2|8895.7|8894.2|8896.6|8894.8|8893.1|8891.5|361
1609173000000|2020-12-28 16:30:00|8895.6|8894.1|8896.2|8894.7|8896.9|8895.4|8894.9|8892.9|342
1609173300000|2020-12-28 16:35:00|8896.3|8894.8|8897.8|8896.3|8898.5|8896.6|8896|8894.2|363
1609173600000|2020-12-28 16:40:00|8897.7|8896.2|8895.5|8894|8898.4|8896.5|8894|8892.1|268
1609173900000|2020-12-28 16:45:00|8895.9|8894.4|8895.4|8893.9|8896.8|8894.9|8894.6|8892.6|304
1609174200000|2020-12-28 16:50:00|8895.5|8894|8897.2|8895.7|8898.2|8896.3|8894.8|8892.9|293
1609174500000|2020-12-28 16:55:00|8897.9|8895.5|8899.1|8897.6|8899.3|8897.8|8896.1|8894.6|234
1609174800000|2020-12-28 17:00:00|8899.2|8897.7|8896.8|8895.3|8899.5|8897.7|8896.1|8894.4|327
1609175100000|2020-12-28 17:05:00|8896.6|8895.1|8896.9|8895.4|8897.2|8895.7|8894|8892.1|335
1609175400000|2020-12-28 17:10:00|8897|8895.5|8898.9|8897.4|8899.6|8898.1|8896.4|8894.4|362
1609175700000|2020-12-28 17:15:00|8898.8|8897.3|8897.3|8895.8|8900.4|8898.7|8897.1|8895.3|346
1609176000000|2020-12-28 17:20:00|8897.4|8895.9|8899.9|8898.4|8900.3|8898.6|8897|8895.2|430
1609176300000|2020-12-28 17:25:00|8899.8|8898.3|8895.7|8894.2|8900.8|8899.1|8895.2|8893.3|285
1609176600000|2020-12-28 17:30:00|8895.8|8894.3|8898.3|8896.8|8899.5|8897.6|8895.7|8894.2|270
1609176900000|2020-12-28 17:35:00|8898.4|8896.9|8900|8898.5|8900.4|8898.7|8898.1|8896.3|234
1609177200000|2020-12-28 17:40:00|8899.9|8898.4|8900.4|8898.9|8901.9|8900.1|8899.4|8897.6|192
1609177500000|2020-12-28 17:45:00|8900.5|8899|8900.6|8899.1|8901|8899.3|8898.6|8896.8|248
1609177800000|2020-12-28 17:50:00|8900.5|8899|8898.6|8897.1|8901.2|8899.3|8898.4|8896.9|198
1609178100000|2020-12-28 17:55:00|8898.7|8897.2|8901.6|8900.1|8902.4|8900.6|8898.6|8896.9|297
1609178400000|2020-12-28 18:00:00|8901.3|8899.8|8901|8899.5|8902.1|8900.4|8899.8|8898|281
1609178700000|2020-12-28 18:05:00|8900.9|8899.4|8900.7|8899.2|8902.4|8900.4|8900.5|8898.6|260
1609179000000|2020-12-28 18:10:00|8900.6|8899.1|8901.3|8899.8|8902.4|8900.5|8899.6|8898.1|181
1609179300000|2020-12-28 18:15:00|8901.2|8899.7|8901.7|8900.2|8901.9|8900.4|8900.2|8898.1|168
1609179600000|2020-12-28 18:20:00|8901.6|8900.1|8901.7|8900.2|8902.4|8900.5|8900.8|8898.8|249
1609179900000|2020-12-28 18:25:00|8901.8|8900.3|8900.5|8899|8901.9|8900.4|8900.3|8898.4|148
1609180200000|2020-12-28 18:30:00|8900.7|8899.2|8899.5|8898|8901.3|8899.8|8898.7|8896.9|197
1609180500000|2020-12-28 18:35:00|8899.4|8897.9|8898.8|8897.3|8900.5|8899|8898.1|8896.4|223
1609180800000|2020-12-28 18:40:00|8898.9|8897.4|8901.1|8899.6|8901.5|8899.6|8898.1|8896.1|203
1609181100000|2020-12-28 18:45:00|8901|8899.5|8900.8|8898.4|8902.9|8901.2|8900.3|8898.4|259
1609181400000|2020-12-28 18:50:00|8900.4|8898.9|8897.9|8896.4|8901|8898.9|8897.7|8895.8|214
1609181700000|2020-12-28 18:55:00|8897.8|8896.3|8898.2|8895.8|8898.5|8896.8|8896.8|8895|197
1609182000000|2020-12-28 19:00:00|8898.3|8895.9|8897|8894.6|8898.9|8897|8896.5|8894.5|213
1609182300000|2020-12-28 19:05:00|8897.1|8894.7|8897.4|8895.9|8898.1|8896.2|8896.5|8894.6|138
1609182600000|2020-12-28 19:10:00|8897.3|8895.8|8898.7|8896.3|8899.1|8897.5|8897.2|8895.2|153
1609182900000|2020-12-28 19:15:00|8898.2|8896.7|8899.5|8897.1|8899.8|8897.9|8898.1|8896.1|237
1609183200000|2020-12-28 19:20:00|8899.6|8897.2|8900|8897.6|8900|8898.4|8898|8896.3|191
1609183500000|2020-12-28 19:25:00|8899.8|8898.3|8900.9|8899.4|8902|8899.8|8899.6|8897.6|236
1609183800000|2020-12-28 19:30:00|8901.5|8899.1|8901.4|8899|8901.5|8899.6|8898.8|8896.9|227
1609184100000|2020-12-28 19:35:00|8901.3|8898.9|8901.4|8899|8902.3|8900.4|8900.3|8898.3|263
1609184400000|2020-12-28 19:40:00|8901|8898.6|8900.4|8898.9|8901.6|8899.7|8900|8898.2|226
1609184700000|2020-12-28 19:45:00|8900.5|8899|8898.2|8896.7|8901.1|8899|8898|8896.4|184
1609185000000|2020-12-28 19:50:00|8898.3|8896.8|8898.1|8896.6|8899.3|8897.6|8897.8|8896.1|221
1609185300000|2020-12-28 19:55:00|8898|8896.5|8897.5|8896|8898.7|8896.9|8896.8|8895|347
1609185600000|2020-12-28 20:00:00|8897.8|8896.3|8896.3|8894.8|8898.1|8896.4|8895.3|8893.3|285
1609185900000|2020-12-28 20:05:00|8896.4|8894.9|8896.8|8894.4|8897.5|8895.5|8895.1|8893.1|251
1609186200000|2020-12-28 20:10:00|8896.3|8894.8|8897.1|8895.6|8897.7|8895.8|8895.9|8893.9|222
1609186500000|2020-12-28 20:15:00|8897.2|8895.7|8898.3|8896.8|8899|8897|8896.8|8895.1|168
1609186800000|2020-12-28 20:20:00|8898.1|8896.6|8898.9|8897.4|8899.4|8897.5|8897.9|8895.9|146
1609187100000|2020-12-28 20:25:00|8898.8|8897.3|8899.2|8897.7|8900.2|8898.2|8898.4|8896.8|178
1609187400000|2020-12-28 20:30:00|8899.1|8897.6|8899.7|8898.2|8900.2|8898.6|8898.4|8896.4|214
1609187700000|2020-12-28 20:35:00|8899.8|8898.3|8899.4|8897.9|8900.2|8898.3|8898.8|8897|211
1609188000000|2020-12-28 20:40:00|8899.5|8898|8899.6|8898.1|8900.9|8899|8898.9|8896.8|217
1609188300000|2020-12-28 20:45:00|8899.4|8897.9|8899.2|8896.8|8900.6|8898.5|8898.5|8896.6|137
1609188600000|2020-12-28 20:50:00|8899.1|8896.7|8898.3|8896.8|8900.1|8898.2|8898|8896.1|176
1609188900000|2020-12-28 20:55:00|8898.2|8896.7|8892.7|8890.3|8898.5|8896.8|8892.2|8889.9|398
1609189200000|2020-12-28 21:00:00|8892.8|8890.4|8890.9|8889.4|8893|8890.8|8890.2|8888.1|330
1609189500000|2020-12-28 21:05:00|8891|8889.5|8894.5|8892.1|8894.5|8892.4|8890.8|8888.9|141
1609189800000|2020-12-28 21:10:00|8894.6|8892.2|8894.3|8891.9|8895.2|8893.4|8893.1|8891.1|173
1609190100000|2020-12-28 21:15:00|8894.2|8891.8|8895.1|8892.7|8895.3|8893.3|8893.7|8891.8|121
1609190400000|2020-12-28 21:20:00|8894.5|8892.1|8892.9|8890.5|8894.5|8892.1|8892.8|8890.4|85
1609190700000|2020-12-28 21:25:00|8893|8890.6|8889|8886.6|8893.3|8890.9|8888.2|8886.2|135
1609191000000|2020-12-28 21:30:00|8889.1|8886.7|8889.4|8887.9|8890.2|8888.3|8889|8886.6|82
1609191300000|2020-12-28 21:35:00|8889.5|8888|8888.6|8887.1|8890|8888.2|8888.6|8886.7|65
1609191600000|2020-12-28 21:40:00|8889.1|8886.7|8887.8|8886.3|8889.2|8887.3|8886.7|8884.9|106
1609191900000|2020-12-28 21:45:00|8887.7|8886.2|8888.3|8885.9|8889|8886.9|8887.7|8885.8|107
1609192200000|2020-12-28 21:50:00|8888.4|8886|8887.9|8885.5|8888.7|8886.3|8887.5|8885.1|158
1609192500000|2020-12-28 21:55:00|8888|8885.6|8890.6|8885.6|8890.6|8886.1|8886.7|8883.9|300
1609192800000|2020-12-28 22:00:00|8892.1|8887.1|8897.2|8892.2|8897.2|8892.2|8891.1|8886.1|21
1609193100000|2020-12-28 22:05:00|8897.4|8892.4|8896.2|8891.2|8898.5|8893.5|8894.9|8889.9|129
1609193400000|2020-12-28 22:10:00|8896|8891|8896.5|8891.5|8897.5|8892.5|8894.5|8889.5|163
1609193700000|2020-12-28 22:15:00|8895.6|8890.6|8895.2|8890.2|8897.6|8892.6|8895.2|8890.2|147
1609194000000|2020-12-28 22:20:00|8895.5|8890.5|8894.7|8889.7|8897.2|8892.2|8894.7|8889.7|98
1609194300000|2020-12-28 22:25:00|8895.2|8890.2|8895.3|8890.3|8897.5|8892.5|8894.1|8889.1|106
1609194600000|2020-12-28 22:30:00|8895.1|8890.1|8895.6|8890.6|8897.8|8892.8|8895.1|8890.1|148
1609194900000|2020-12-28 22:35:00|8895.7|8890.7|8895.5|8890.5|8899.9|8894.9|8894.8|8889.8|202
1609195200000|2020-12-28 22:40:00|8895.6|8890.6|8898.4|8893.4|8898.6|8893.6|8895.5|8890.5|235
1609195500000|2020-12-28 22:45:00|8898.7|8893.7|8895.8|8890.8|8898.9|8893.9|8894.8|8889.8|527
1609195800000|2020-12-28 22:50:00|8895.7|8890.7|8896.4|8891.4|8898.3|8893.3|8894.4|8889.4|612
1609196100000|2020-12-28 22:55:00|8896.3|8891.3|8895.5|8890.5|8897.6|8892.6|8894.4|8889.4|482
1609196400000|2020-12-28 23:00:00|8894.5|8889.5|8888.3|8885.9|8895.2|8890.2|8887.9|8885.5|662
1609196700000|2020-12-28 23:05:00|8888.2|8885.8|8888.3|8885.9|8888.4|8886|8887.9|8885.4|153
1609197000000|2020-12-28 23:10:00|8888.4|8886|8888.3|8885.9|8888.5|8886.1|8887.3|8884.9|160
1609197300000|2020-12-28 23:15:00|8888.2|8885.8|8885.2|8882.8|8888.2|8885.8|8884.8|8882.4|190
1609197600000|2020-12-28 23:20:00|8885.1|8882.7|8885.2|8882.8|8885.8|8883.4|8884.5|8882.1|118
1609197900000|2020-12-28 23:25:00|8885.1|8882.7|8886.2|8883.8|8886.3|8884.2|8884.8|8882.4|123
1609198200000|2020-12-28 23:30:00|8886.1|8883.7|8886.7|8884.3|8886.9|8884.5|8885.4|8883|90
1609198500000|2020-12-28 23:35:00|8887|8884.6|8885.3|8882.9|8887|8884.6|8885.1|8882.7|109
1609198800000|2020-12-28 23:40:00|8885.2|8882.8|8886.1|8883.7|8886.9|8884.5|8885.1|8882.7|133
1609199100000|2020-12-28 23:45:00|8886.2|8883.8|8885.5|8883.1|8886.4|8884|8885.1|8882.7|184
1609199400000|2020-12-28 23:50:00|8885.4|8883|8885.1|8882.7|8885.9|8883.5|8884.5|8882.1|103
1609199700000|2020-12-28 23:55:00|8884.8|8883.3|8885|8882.6|8885.4|8883.4|8883.8|8881.8|135
1609200000000|2020-12-29 00:00:00|8884.9|8882.5|8882.7|8880.3|8885.6|8883.2|8881|8878.6|338
1609200300000|2020-12-29 00:05:00|8882.8|8880.4|8879.6|8877.2|8884.6|8882.2|8878.8|8876.4|284
1609200600000|2020-12-29 00:10:00|8879.8|8877.4|8879.5|8877.1|8881|8878.6|8877.6|8875.2|229
1609200900000|2020-12-29 00:15:00|8879.6|8877.2|8882.1|8879.7|8882.1|8879.7|8879.5|8877.1|226
1609201200000|2020-12-29 00:20:00|8882|8879.6|8882.6|8880.2|8882.8|8880.4|8881.5|8879.1|138
1609201500000|2020-12-29 00:25:00|8882.7|8880.3|8881.9|8879.5|8882.7|8880.3|8881.6|8879.2|108
1609201800000|2020-12-29 00:30:00|8881.8|8879.4|8878|8876.5|8882.3|8879.9|8878|8876.5|195
1609202100000|2020-12-29 00:35:00|8877.9|8876.4|8878.1|8875.7|8879.2|8876.8|8876.5|8874.6|217
1609202400000|2020-12-29 00:40:00|8877.9|8875.5|8880.2|8877.8|8880.4|8878.4|8877|8874.6|209
1609202700000|2020-12-29 00:45:00|8880.3|8877.9|8882.4|8880|8882.6|8880.2|8880.3|8877.9|198
1609203000000|2020-12-29 00:50:00|8882.3|8879.9|8881.9|8879.5|8885.8|8883.4|8881.7|8879.3|298
1609203300000|2020-12-29 00:55:00|8882.1|8879.7|8883.1|8880.7|8883.4|8881|8881.5|8879.1|210
1609203600000|2020-12-29 01:00:00|8883|8880.6|8882.3|8879.9|8883|8880.6|8880.3|8878.1|214
1609203900000|2020-12-29 01:05:00|8881.9|8880.4|8880.5|8879|8882.4|8880.4|8880.4|8878.3|173
1609204200000|2020-12-29 01:10:00|8881|8878.6|8882.9|8880.5|8882.9|8880.9|8879.6|8877.6|206
1609204500000|2020-12-29 01:15:00|8882.8|8880.4|8882.9|8880.5|8883.4|8881.3|8882.2|8880|174
1609204800000|2020-12-29 01:20:00|8882.8|8880.4|8882.8|8880.4|8883.3|8881.1|8880.7|8878.9|229
1609205100000|2020-12-29 01:25:00|8882.7|8880.3|8882.7|8881.2|8883.3|8881.3|8882|8880|164
1609205400000|2020-12-29 01:30:00|8882.6|8881.1|8883.9|8881.5|8884.8|8882.4|8882.6|8880.8|194
1609205700000|2020-12-29 01:35:00|8884|8881.6|8883|8880.6|8884.5|8882.1|8883|8880.6|197
1609206000000|2020-12-29 01:40:00|8883.1|8880.7|8884.1|8881.7|8884.5|8882.3|8882.7|8880.6|186
1609206300000|2020-12-29 01:45:00|8884.2|8881.8|8883.3|8881.8|8884.4|8882.2|8882.6|8880.6|224
1609206600000|2020-12-29 01:50:00|8883.9|8881.5|8884.1|8881.7|8884.8|8882.7|8882.8|8880.9|270
1609206900000|2020-12-29 01:55:00|8884.2|8881.8|8884.5|8882.1|8884.8|8882.9|8882.7|8880.7|300
1609207200000|2020-12-29 02:00:00|8884.4|8882|8884.4|8882|8885.5|8883.2|8883.4|8881.3|338
1609207500000|2020-12-29 02:05:00|8884.5|8882.1|8880.6|8878.2|8884.7|8882.5|8880.1|8878|222
1609207800000|2020-12-29 02:10:00|8880.8|8878.4|8880.9|8878.5|8881.5|8879.3|8878|8876|269
1609208100000|2020-12-29 02:15:00|8880.8|8878.4|8879.2|8876.8|8881.4|8879|8878.1|8876.1|201
1609208400000|2020-12-29 02:20:00|8879.1|8876.7|8878.3|8875.9|8879.6|8877.2|8877.7|8875.3|189
1609208700000|2020-12-29 02:25:00|8878.2|8875.8|8875.2|8872.8|8878.6|8876.6|8875.1|8872.7|142
1609209000000|2020-12-29 02:30:00|8875.1|8872.7|8874.6|8873.1|8876.1|8874.4|8874.1|8872.3|123
1609209300000|2020-12-29 02:35:00|8874.5|8873|8874.4|8872|8876|8873.6|8873.7|8871.8|147
1609209600000|2020-12-29 02:40:00|8874.3|8871.9|8874|8871.6|8874.3|8872.4|8871.4|8869|194
1609209900000|2020-12-29 02:45:00|8873.9|8871.5|8874.4|8872|8874.6|8872.6|8873|8871|121
1609210200000|2020-12-29 02:50:00|8874.3|8871.9|8874.3|8871.9|8875|8873.4|8872.2|8870.1|239
1609210500000|2020-12-29 02:55:00|8874.7|8872.3|8875.2|8872.8|8875.5|8873.5|8873.2|8871|173
1609210800000|2020-12-29 03:00:00|8875.1|8872.7|8875.6|8874.1|8876.4|8874.4|8874.8|8872.7|194
1609211100000|2020-12-29 03:05:00|8875.8|8874.3|8875.1|8873.6|8876.1|8874.3|8874.9|8872.9|148
1609211400000|2020-12-29 03:10:00|8875.7|8873.3|8875.4|8873.9|8875.9|8874.1|8875.1|8873|113
1609211700000|2020-12-29 03:15:00|8875.5|8874|8872.9|8870.5|8876.1|8874|8871.7|8869.4|203
1609212000000|2020-12-29 03:20:00|8873|8870.6|8873.2|8870.8|8874.1|8872|8871.8|8869.7|207
1609212300000|2020-12-29 03:25:00|8873.3|8870.9|8872.7|8870.3|8873.5|8871.3|8871.7|8869.7|167
1609212600000|2020-12-29 03:30:00|8872|8870.5|8872|8869.6|8872.9|8871.1|8871.4|8869.3|170
1609212900000|2020-12-29 03:35:00|8872.1|8869.7|8871.2|8869.7|8873|8871.1|8869.9|8867.8|219
1609213200000|2020-12-29 03:40:00|8871.1|8869.6|8872.1|8869.7|8872.3|8870.4|8870.9|8869.2|189
1609213500000|2020-12-29 03:45:00|8872|8869.6|8870.7|8868.3|8872.1|8869.9|8870.2|8868.3|138
1609213800000|2020-12-29 03:50:00|8870.8|8868.4|8870.5|8868.1|8871.2|8869.1|8869.5|8867.6|161
1609214100000|2020-12-29 03:55:00|8870.6|8868.2|8869.4|8867|8870.9|8868.9|8868.4|8866.4|174
1609214400000|2020-12-29 04:00:00|8869.3|8866.9|8871.2|8868.8|8871.2|8869.2|8868.6|8866.7|165
1609214700000|2020-12-29 04:05:00|8871.3|8868.9|8871.4|8869|8872.1|8869.8|8870.2|8868.2|186
1609215000000|2020-12-29 04:10:00|8871.5|8869.1|8870.4|8868|8871.5|8869.1|8869.4|8867.4|170
1609215300000|2020-12-29 04:15:00|8869.4|8867.9|8870.5|8868.1|8870.8|8868.9|8869.4|8867.8|134
1609215600000|2020-12-29 04:20:00|8870.6|8868.2|8870.7|8868.3|8871.6|8869.4|8870.1|8868.1|195
1609215900000|2020-12-29 04:25:00|8870.8|8868.4|8872.1|8869.7|8872.1|8869.8|8870.8|8868.4|138
1609216200000|2020-12-29 04:30:00|8872|8869.6|8871.2|8868.8|8872.3|8870.1|8870.7|8868.7|147
1609216500000|2020-12-29 04:35:00|8871.1|8868.7|8870.5|8868.1|8871.5|8869.6|8869.9|8868|129
1609216800000|2020-12-29 04:40:00|8870.6|8868.2|8869.9|8867.5|8870.7|8868.3|8869.5|8867.4|105
1609217100000|2020-12-29 04:45:00|8869.8|8867.4|8869.9|8867.5|8869.9|8868|8868.1|8866.5|109
1609217400000|2020-12-29 04:50:00|8870|8867.6|8871.1|8868.7|8871.8|8869.7|8869.4|8867.5|78
1609217700000|2020-12-29 04:55:00|8871.2|8868.8|8871.1|8869.6|8871.5|8869.7|8870.2|8868.5|120
1609218000000|2020-12-29 05:00:00|8871|8869.5|8873.5|8871.1|8873.6|8871.6|8870.9|8869.4|263
1609218300000|2020-12-29 05:05:00|8873.4|8871|8872.7|8870.3|8873.6|8871.7|8872|8870|132
1609218600000|2020-12-29 05:10:00|8872.1|8870.6|8872.1|8869.7|8872.9|8870.9|8871.3|8869.4|149
1609218900000|2020-12-29 05:15:00|8871.8|8869.4|8871.2|8869.7|8871.8|8870.1|8870.3|8868.6|146
1609219200000|2020-12-29 05:20:00|8871.1|8869.6|8871|8869.5|8871.8|8869.7|8871|8869|47
1609219500000|2020-12-29 05:25:00|8871.1|8869.6|8870.5|8868.1|8871.6|8869.6|8869.6|8867.8|119
1609219800000|2020-12-29 05:30:00|8870.2|8867.8|8870.6|8868.2|8870.7|8868.4|8869.5|8867.8|78
1609220100000|2020-12-29 05:35:00|8870.5|8868.1|8871.2|8869.7|8871.3|8869.8|8870.2|8868|117
1609220400000|2020-12-29 05:40:00|8871.1|8869.6|8872.6|8871.1|8873.1|8871.3|8871.1|8869.2|126
1609220700000|2020-12-29 05:45:00|8872.5|8871|8873.5|8872|8875.3|8873.8|8872.4|8870.6|201
1609221000000|2020-12-29 05:50:00|8874.1|8871.7|8874.9|8872.5|8875.5|8873.5|8873.4|8871.5|176
1609221300000|2020-12-29 05:55:00|8874.8|8872.4|8872.5|8871|8875.2|8872.8|8872.5|8871|162
1609221600000|2020-12-29 06:00:00|8872.6|8871.1|8873.5|8871.1|8873.5|8871.7|8871.8|8870.2|206
1609221900000|2020-12-29 06:05:00|8873.4|8871|8873.1|8870.7|8873.5|8871.8|8871.8|8870.1|141
1609222200000|2020-12-29 06:10:00|8873|8870.6|8872.5|8871|8873.2|8871.3|8871.6|8869.6|152
1609222500000|2020-12-29 06:15:00|8872.6|8871.1|8874.5|8872.1|8874.5|8872.8|8872.5|8871|167
1609222800000|2020-12-29 06:20:00|8874.4|8872|8873.9|8871.5|8874.7|8872.6|8873.3|8870.9|114
1609223100000|2020-12-29 06:25:00|8873.8|8871.4|8873.5|8871.1|8874.7|8872.7|8873|8871.1|181
1609223400000|2020-12-29 06:30:00|8873.4|8871.9|8874.2|8871.8|8874.4|8872.7|8872.9|8870.9|112
1609223700000|2020-12-29 06:35:00|8874.1|8871.7|8871.6|8870.1|8874.2|8872|8870.8|8869|172
1609224000000|2020-12-29 06:40:00|8871.7|8870.2|8871.8|8870.3|8871.8|8870.3|8871|8869|80
1609224300000|2020-12-29 06:45:00|8871.7|8870.2|8870.3|8868.8|8871.9|8870.4|8870.2|8868.5|164
1609224600000|2020-12-29 06:50:00|8870.2|8868.7|8870|8868.5|8871.4|8869.6|8870|8868.4|112
1609224900000|2020-12-29 06:55:00|8869.9|8868.4|8868|8866.5|8870.4|8868.9|8868|8866.5|161
1609225200000|2020-12-29 07:00:00|8868.1|8866.6|8866.3|8864.8|8869.3|8867.8|8865.6|8864|183
1609225500000|2020-12-29 07:05:00|8866.4|8864.9|8867.2|8865.7|8871.3|8869.8|8866.4|8864.9|231
1609225800000|2020-12-29 07:10:00|8867.3|8865.8|8868.6|8867.1|8869.7|8867.5|8867.2|8865.7|179
1609226100000|2020-12-29 07:15:00|8868.5|8867|8868.8|8867.3|8869.6|8868.1|8867.2|8865.7|194
1609226400000|2020-12-29 07:20:00|8868.7|8867.2|8867.3|8865.8|8868.9|8867.4|8866.5|8865|205
1609226700000|2020-12-29 07:25:00|8867.4|8865.9|8867.3|8865.8|8867.5|8866|8865.9|8864.4|173
1609227000000|2020-12-29 07:30:00|8867.1|8865.6|8866.6|8865.1|8867.3|8865.8|8865.9|8864.4|234
1609227300000|2020-12-29 07:35:00|8866.4|8864.9|8866|8864.5|8867.3|8865.8|8865.7|8864.2|165
1609227600000|2020-12-29 07:40:00|8866.1|8864.6|8869.6|8868.1|8869.6|8868.1|8865.9|8864.4|229
1609227900000|2020-12-29 07:45:00|8869.5|8868|8871.1|8869.6|8871.8|8870.3|8867.9|8866.4|201
1609228200000|2020-12-29 07:50:00|8870.9|8869.4|8870.7|8869.2|8871.4|8869.9|8869.4|8867.9|183
1609228500000|2020-12-29 07:55:00|8870.5|8869|8864.8|8863.3|8870.6|8869.1|8864.8|8863.1|198
1609228800000|2020-12-29 08:00:00|8864.7|8863.2|8867.2|8865.7|8869.5|8867.6|8864.7|8863.1|346
1609229100000|2020-12-29 08:05:00|8867.3|8865.8|8863.4|8861.9|8867.9|8866.4|8860.9|8858.8|415
1609229400000|2020-12-29 08:10:00|8863.1|8861.6|8861.7|8860.2|8863.8|8862.1|8861.6|8860.1|252
1609229700000|2020-12-29 08:15:00|8861.6|8860.1|8861.2|8859.7|8863|8861.3|8861|8859.5|279
1609230000000|2020-12-29 08:20:00|8861.1|8859.6|8860.1|8857.7|8862.3|8860.5|8858.5|8856.7|460
1609230300000|2020-12-29 08:25:00|8860|8857.6|8855.7|8854.2|8860.1|8858.2|8855.2|8853.5|383
1609230600000|2020-12-29 08:30:00|8855.8|8854.3|8859|8857.5|8860.1|8858.2|8854.8|8853.3|313
1609230900000|2020-12-29 08:35:00|8859.1|8857.6|8859.6|8858.1|8860.1|8858.3|8857.2|8855.5|332
1609231200000|2020-12-29 08:40:00|8859.5|8858|8861.8|8860.3|8862.2|8860.7|8859.5|8858|296
1609231500000|2020-12-29 08:45:00|8861.9|8860.4|8860|8858.5|8863|8861|8859.7|8857.9|342
1609231800000|2020-12-29 08:50:00|8859.9|8858.4|8864.7|8862.3|8864.8|8863|8859.6|8857.7|293
1609232100000|2020-12-29 08:55:00|8864.3|8862.8|8863.7|8862.2|8866.9|8865.2|8862.7|8860.7|505
1609232400000|2020-12-29 09:00:00|8863.8|8862.3|8863.8|8862.3|8865.4|8863.8|8863.5|8862|219
1609232700000|2020-12-29 09:05:00|8863.7|8862.2|8865.2|8863.7|8865.2|8863.7|8863|8861.5|401
1609233000000|2020-12-29 09:10:00|8865.1|8863.6|8863.2|8860.8|8867.3|8865.4|8862.6|8860.6|423
1609233300000|2020-12-29 09:15:00|8863.1|8860.7|8865.8|8864.3|8867.5|8865.9|8863.1|8860.7|311
1609233600000|2020-12-29 09:20:00|8865.7|8864.2|8862.9|8861.4|8866.1|8864.4|8862.6|8861.1|235
1609233900000|2020-12-29 09:25:00|8862.8|8861.3|8861|8859.5|8863.7|8861.8|8860.9|8859.2|209
1609234200000|2020-12-29 09:30:00|8860.9|8859.4|8859.5|8858|8862.2|8860.7|8859.4|8857.9|339
1609234500000|2020-12-29 09:35:00|8859.4|8857.9|8857.5|8856|8860.5|8858.9|8857.4|8855.9|393
1609234800000|2020-12-29 09:40:00|8857.4|8855.9|8854.1|8851.7|8858.7|8856.7|8853.3|8851.1|305
1609235100000|2020-12-29 09:45:00|8854.2|8851.8|8852.8|8851.3|8854.3|8852.5|8852.2|8850.3|365
1609235400000|2020-12-29 09:50:00|8852.6|8851.1|8855.1|8853.6|8855.1|8853.6|8849.8|8848|353
1609235700000|2020-12-29 09:55:00|8855|8853.5|8855.7|8854.2|8858.5|8856.6|8854.5|8852.6|354
1609236000000|2020-12-29 10:00:00|8855.8|8854.3|8853.8|8852.3|8856.7|8855|8853.2|8851.3|356
1609236300000|2020-12-29 10:05:00|8853.9|8852.4|8855.8|8854.3|8856.3|8854.4|8852.8|8851.3|289
1609236600000|2020-12-29 10:10:00|8855.7|8854.2|8850.7|8848.3|8855.9|8854.4|8848.7|8847.2|455
1609236900000|2020-12-29 10:15:00|8850.6|8848.2|8851.1|8849.6|8851.9|8850.4|8849.5|8847.9|268
1609237200000|2020-12-29 10:20:00|8851.2|8849.7|8852.7|8851.2|8853.7|8852.2|8851.2|8849.5|279
1609237500000|2020-12-29 10:25:00|8852.6|8851.1|8849.7|8848.2|8853.9|8852.4|8849.7|8848.2|315
1609237800000|2020-12-29 10:30:00|8849.8|8848.3|8852.9|8850.5|8853.9|8852|8849.7|8847.8|357
1609238100000|2020-12-29 10:35:00|8853|8850.6|8852.7|8851.2|8853.6|8851.9|8851.3|8849.3|273
1609238400000|2020-12-29 10:40:00|8852.8|8851.3|8854.8|8853.3|8855|8853.3|8851.6|8850.1|410
1609238700000|2020-12-29 10:45:00|8855.1|8853.6|8859.5|8858|8860.5|8858.4|8855.1|8853.2|274
1609239000000|2020-12-29 10:50:00|8859.4|8857.9|8859.7|8857.3|8860.4|8858.2|8858.9|8856.8|161
1609239300000|2020-12-29 10:55:00|8859.6|8857.2|8860.8|8859.3|8861|8859.4|8857.6|8855.7|267
1609239600000|2020-12-29 11:00:00|8860.9|8859.4|8862.4|8860.9|8863.7|8861.9|8859.6|8858.1|349
1609239900000|2020-12-29 11:05:00|8862.3|8860.8|8872.5|8871|8873.6|8871.5|8862.3|8860.8|399
1609240200000|2020-12-29 11:10:00|8872.1|8870.6|8869.3|8867.8|8873|8871.3|8869|8867.5|301
1609240500000|2020-12-29 11:15:00|8869.4|8867.9|8877.1|8874.7|8877.4|8875.7|8868.1|8866.6|366
1609240800000|2020-12-29 11:20:00|8877|8874.6|8877.4|8875.9|8879.3|8877.6|8875.7|8873.4|311
1609241100000|2020-12-29 11:25:00|8877.3|8875.8|8873.9|8872.4|8877.7|8875.9|8873.8|8871.9|291
1609241400000|2020-12-29 11:30:00|8874.3|8871.9|8874.1|8872.6|8874.5|8873|8872.1|8870.4|290
1609241700000|2020-12-29 11:35:00|8874|8872.5|8870.5|8868.1|8874|8872.5|8869.6|8867.8|314
1609242000000|2020-12-29 11:40:00|8870.6|8868.2|8869.8|8868.3|8872.1|8870|8869.5|8867.8|316
1609242300000|2020-12-29 11:45:00|8869.7|8868.2|8872.3|8870.8|8872.3|8870.8|8869.4|8867.5|297
1609242600000|2020-12-29 11:50:00|8872.2|8870.7|8871.3|8868.9|8874|8871.9|8871|8868.8|292
1609242900000|2020-12-29 11:55:00|8871.5|8869.1|8871.1|8868.7|8872.1|8869.9|8868.9|8867|228
1609243200000|2020-12-29 12:00:00|8870.6|8869.1|8872.6|8871.1|8872.9|8871.3|8870.3|8868.4|318
1609243500000|2020-12-29 12:05:00|8872.5|8871|8872.8|8871.3|8873.7|8872|8872.4|8870.7|176
1609243800000|2020-12-29 12:10:00|8872.9|8871.4|8874|8872.5|8875.2|8873.3|8872.2|8870.3|348
1609244100000|2020-12-29 12:15:00|8874.1|8872.6|8876.4|8874|8877.6|8875.6|8873.2|8871.3|339
1609244400000|2020-12-29 12:20:00|8876.6|8874.2|8875.5|8874|8876.6|8874.6|8874.7|8872.8|348
1609244700000|2020-12-29 12:25:00|8875.6|8874.1|8875.1|8873.6|8877.2|8875.7|8874|8872.4|389
1609245000000|2020-12-29 12:30:00|8875|8873.5|8872.8|8871.3|8875.2|8873.7|8872|8870.5|302
1609245300000|2020-12-29 12:35:00|8873.2|8871.7|8869.1|8867.6|8873.2|8871.7|8868.8|8867.3|439
1609245600000|2020-12-29 12:40:00|8869.2|8867.7|8868.9|8867.4|8869.4|8867.7|8867.1|8865.6|374
1609245900000|2020-12-29 12:45:00|8868.8|8867.3|8867.1|8865.6|8869|8867.4|8866.6|8864.8|317
1609246200000|2020-12-29 12:50:00|8867|8865.5|8865.4|8863.9|8867.3|8865.8|8864.4|8862.9|281
1609246500000|2020-12-29 12:55:00|8865.3|8863.8|8865.3|8863.8|8866.3|8864.8|8864.4|8862.7|388
1609246800000|2020-12-29 13:00:00|8865|8863.5|8863.7|8861.3|8865.9|8864.2|8862.4|8860.6|354
1609247100000|2020-12-29 13:05:00|8863.6|8861.2|8863.3|8861.8|8865|8863.1|8862.9|8861|389
1609247400000|2020-12-29 13:10:00|8863.4|8861.9|8861.2|8859.7|8863.4|8861.9|8861.1|8859.6|255
1609247700000|2020-12-29 13:15:00|8861.3|8859.8|8858.5|8857|8861.5|8860|8858.5|8857|243
1609248000000|2020-12-29 13:20:00|8858.6|8857.1|8856.9|8855.4|8859.1|8857.6|8856.9|8855.2|301
1609248300000|2020-12-29 13:25:00|8856.8|8855.3|8854.8|8853.3|8856.8|8855.3|8853|8851.5|403
1609248600000|2020-12-29 13:30:00|8854.7|8853.2|8855.9|8854.4|8856.1|8854.6|8854|8852.5|266
1609248900000|2020-12-29 13:35:00|8855.8|8854.3|8858.1|8856.6|8858.9|8857.4|8855.8|8854.3|366
1609249200000|2020-12-29 13:40:00|8858.2|8856.7|8857.1|8855.6|8858.9|8857.4|8855.2|8853.5|368
1609249500000|2020-12-29 13:45:00|8857|8855.5|8856.7|8855.2|8862|8860.5|8856.4|8854.8|375
1609249800000|2020-12-29 13:50:00|8856.8|8855.3|8855.4|8853.9|8857.7|8855.8|8855.4|8853.7|294
1609250100000|2020-12-29 13:55:00|8855.5|8854|8857|8854.6|8857.2|8855.4|8855.3|8853.6|314
1609250400000|2020-12-29 14:00:00|8856.9|8854.5|8853.4|8851.9|8857.1|8855.6|8852.5|8850.7|292
1609250700000|2020-12-29 14:05:00|8853.3|8851.8|8853.7|8851.3|8854.3|8852.4|8851.6|8849.8|370
1609251000000|2020-12-29 14:10:00|8853.2|8851.7|8855|8853.5|8855.2|8853.7|8851.5|8849.6|301
1609251300000|2020-12-29 14:15:00|8854.8|8853.3|8857.2|8855.7|8857.7|8856|8854.3|8852.8|241
1609251600000|2020-12-29 14:20:00|8857.3|8855.8|8855.7|8854.2|8857.6|8855.9|8855|8853.5|315
1609251900000|2020-12-29 14:25:00|8855.6|8854.1|8857.1|8855.6|8857.5|8855.6|8855|8853|259
1609252200000|2020-12-29 14:30:00|8857.2|8855.7|8854.8|8853.3|8857.6|8856.1|8853.3|8851.8|397
1609252500000|2020-12-29 14:35:00|8854.9|8853.4|8851.9|8850.4|8854.9|8853.4|8849.9|8848.4|410
1609252800000|2020-12-29 14:40:00|8851.8|8850.3|8844.1|8842.6|8851.8|8850.3|8844.1|8842.6|514
1609253100000|2020-12-29 14:45:00|8844.2|8842.7|8838.3|8836.8|8844.2|8842.7|8837.4|8835.6|503
1609253400000|2020-12-29 14:50:00|8838.2|8836.7|8835.2|8833.7|8838.3|8836.8|8831.4|8829.9|522
1609253700000|2020-12-29 14:55:00|8835.1|8833.6|8839.3|8837.8|8840.5|8838.6|8834.7|8833.2|749
1609254000000|2020-12-29 15:00:00|8839.2|8837.7|8847.1|8845.6|8847.1|8845.6|8839.2|8837.7|517
1609254300000|2020-12-29 15:05:00|8847|8845.5|8845.2|8843.7|8848.6|8847.1|8844.7|8843.2|436
1609254600000|2020-12-29 15:10:00|8845.1|8843.6|8852.4|8850.9|8853.7|8851.9|8844.8|8843.3|665
1609254900000|2020-12-29 15:15:00|8852.5|8851|8853.1|8851.6|8855.2|8853.7|8851.6|8850.1|546
1609255200000|2020-12-29 15:20:00|8853|8851.5|8850.6|8849.1|8853.8|8851.8|8847.5|8846|560
1609255500000|2020-12-29 15:25:00|8850.7|8849.2|8853.4|8851.9|8854.3|8852.8|8849.6|8847.7|548
1609255800000|2020-12-29 15:30:00|8853.3|8851.8|8850|8848.5|8853.9|8852.4|8849.3|8847.7|386
1609256100000|2020-12-29 15:35:00|8849.7|8848.2|8846.3|8844.8|8850.2|8848.5|8844.8|8843.3|513
1609256400000|2020-12-29 15:40:00|8846.2|8844.7|8846.2|8844.7|8848.6|8847.1|8844.4|8842.9|366
1609256700000|2020-12-29 15:45:00|8846.3|8844.8|8846.8|8845.3|8847.9|8846.4|8845.3|8843.8|475
1609257000000|2020-12-29 15:50:00|8846.7|8845.2|8843.7|8842.2|8846.8|8845.3|8842.8|8841.3|402
1609257300000|2020-12-29 15:55:00|8843.8|8842.3|8847.8|8846.3|8855|8853.1|8843.8|8842.3|821
1609257600000|2020-12-29 16:00:00|8848.3|8845.9|8848.6|8846.2|8850.3|8848|8846.5|8844.9|731
1609257900000|2020-12-29 16:05:00|8848.5|8846.1|8844|8842.5|8848.7|8846.7|8842.8|8841.3|415
1609258200000|2020-12-29 16:10:00|8844.1|8842.6|8840.4|8838.9|8844.6|8843.1|8839.7|8838.2|281
1609258500000|2020-12-29 16:15:00|8839.9|8838.4|8838.7|8837.2|8842.3|8840.8|8838.6|8837.1|311
1609258800000|2020-12-29 16:20:00|8838.6|8837.1|8838.2|8836.7|8840.2|8838.7|8836.4|8834.9|342
1609259100000|2020-12-29 16:25:00|8838.1|8836.6|8838.8|8837.3|8839.6|8838.1|8837.2|8835.7|262
1609259400000|2020-12-29 16:30:00|8838.7|8837.2|8838.2|8836.7|8839.1|8837.6|8836.4|8834.5|352
1609259700000|2020-12-29 16:35:00|8838.1|8836.6|8841.7|8840.2|8842.1|8840.6|8837.9|8836.4|331
1609260000000|2020-12-29 16:40:00|8841.8|8840.3|8843.7|8842.2|8843.8|8842.3|8841.1|8839.6|354
1609260300000|2020-12-29 16:45:00|8843.8|8842.3|8842.1|8840.6|8844.4|8842.9|8841|8839.5|310
1609260600000|2020-12-29 16:50:00|8842|8840.5|8839.4|8837.9|8842.8|8841.3|8839.4|8837.9|255
1609260900000|2020-12-29 16:55:00|8839.9|8838.4|8838.6|8837.1|8840.8|8839.3|8837.8|8836.2|355
1609261200000|2020-12-29 17:00:00|8838.7|8837.2|8836.5|8835|8839.9|8838.4|8835.5|8834|326
1609261500000|2020-12-29 17:05:00|8836.4|8834.9|8835.1|8833.6|8836.5|8835|8835|8833.5|203
1609261800000|2020-12-29 17:10:00|8835.4|8833.9|8835.8|8834.3|8835.9|8834.4|8834.1|8832.6|191
1609262100000|2020-12-29 17:15:00|8835.9|8834.4|8837|8835.5|8837.1|8835.5|8834.5|8833|241
1609262400000|2020-12-29 17:20:00|8837.6|8835.2|8840.5|8839|8841.5|8839.4|8836.9|8835.2|278
1609262700000|2020-12-29 17:25:00|8840.6|8839.1|8843.5|8842|8843.6|8842.1|8840.6|8838.7|274
1609263000000|2020-12-29 17:30:00|8843.6|8842.1|8844.4|8842.9|8844.6|8843.1|8842.6|8841.1|302
1609263300000|2020-12-29 17:35:00|8844.3|8842.8|8844.3|8842.8|8844.4|8842.9|8842.2|8840.7|184
1609263600000|2020-12-29 17:40:00|8844.2|8842.7|8844.3|8842.8|8845.2|8843.7|8842.6|8841.1|275
1609263900000|2020-12-29 17:45:00|8844.4|8842.9|8846.6|8845.1|8848.3|8846.8|8844.3|8842.8|346
1609264200000|2020-12-29 17:50:00|8846.7|8845.2|8847.9|8846.4|8848.5|8847|8845.9|8844.4|282
1609264500000|2020-12-29 17:55:00|8848|8846.5|8846|8844.5|8848|8846.5|8846|8844.5|255
1609264800000|2020-12-29 18:00:00|8846.1|8844.6|8849|8847.5|8849.1|8847.6|8845.9|8844.4|290
1609265100000|2020-12-29 18:05:00|8848.9|8847.4|8848.3|8846.8|8849.9|8848.4|8847.5|8846|272
1609265400000|2020-12-29 18:10:00|8848.2|8846.7|8848.7|8847.2|8849.2|8847.5|8847.2|8845.7|313
1609265700000|2020-12-29 18:15:00|8848.8|8847.3|8847.2|8845.7|8848.8|8847.3|8847|8845.5|168
1609266000000|2020-12-29 18:20:00|8847.4|8845.9|8847.8|8846.3|8848.2|8846.4|8846.3|8844.8|217
1609266300000|2020-12-29 18:25:00|8847.7|8846.2|8846.8|8845.3|8847.7|8846.2|8846.6|8844.9|180
1609266600000|2020-12-29 18:30:00|8846.9|8845.4|8848.4|8846.9|8848.7|8847.2|8846.9|8845.4|197
1609266900000|2020-12-29 18:35:00|8848.3|8846.8|8849.1|8847.6|8849.4|8847.9|8847.5|8846|149
1609267200000|2020-12-29 18:40:00|8849.2|8847.7|8849.1|8847.6|8850|8848.5|8848.8|8847.2|154
1609267500000|2020-12-29 18:45:00|8849.2|8847.7|8848.1|8846.6|8849.8|8848.3|8847.2|8845.7|199
1609267800000|2020-12-29 18:50:00|8848|8846.5|8847.4|8845.9|8848.6|8846.7|8846.7|8845.2|181
1609268100000|2020-12-29 18:55:00|8847.5|8846|8848.8|8847.3|8848.9|8847.4|8847.2|8845.7|125
1609268400000|2020-12-29 19:00:00|8848.9|8847.4|8848.9|8847.4|8849.3|8847.6|8848|8846.2|178
1609268700000|2020-12-29 19:05:00|8848.7|8847.2|8848.3|8846.8|8848.7|8847.2|8847.8|8846.3|118
1609269000000|2020-12-29 19:10:00|8848.2|8846.7|8848.5|8847|8849.2|8847.7|8848.2|8846.4|142
1609269300000|2020-12-29 19:15:00|8848.4|8846.9|8849.8|8848.3|8850.5|8849|8848.1|8846.6|155
1609269600000|2020-12-29 19:20:00|8849.9|8848.4|8846.5|8845|8850.2|8848.7|8845.8|8844.3|232
1609269900000|2020-12-29 19:25:00|8846.4|8844.9|8844.9|8843.4|8846.7|8845.2|8843.3|8841.8|228
1609270200000|2020-12-29 19:30:00|8844.8|8843.3|8845.7|8844.2|8846.3|8844.8|8844|8842.5|183
1609270500000|2020-12-29 19:35:00|8845.8|8844.3|8846.6|8845.1|8847.4|8845.9|8845.7|8844.2|245
1609270800000|2020-12-29 19:40:00|8846.5|8845|8846.7|8845.2|8847.9|8846.4|8846.4|8844.9|189
1609271100000|2020-12-29 19:45:00|8846.6|8845.1|8843.3|8841.8|8847|8845.5|8842.7|8841.2|248
1609271400000|2020-12-29 19:50:00|8843.4|8841.9|8845.7|8844.2|8846.8|8845.3|8843.1|8841.6|231
1609271700000|2020-12-29 19:55:00|8845.6|8844.1|8846.5|8845|8847.9|8846.4|8844.9|8843.4|319
1609272000000|2020-12-29 20:00:00|8846.6|8845.1|8847.3|8845.8|8848.9|8847.4|8846.5|8845|228
1609272300000|2020-12-29 20:05:00|8847.4|8845.9|8847.3|8845.8|8848.3|8846.8|8847.1|8845.6|161
1609272600000|2020-12-29 20:10:00|8847.4|8845.9|8846.3|8844.8|8847.4|8845.9|8846.3|8844.8|187
1609272900000|2020-12-29 20:15:00|8846.4|8844.9|8846.5|8845|8847.2|8845.7|8846.1|8844.4|138
1609273200000|2020-12-29 20:20:00|8846.6|8845.1|8845.8|8844.3|8847|8845.4|8844.2|8842.7|195
1609273500000|2020-12-29 20:25:00|8845.7|8844.2|8846.6|8845.1|8847.2|8845.7|8845.6|8844.1|179
1609273800000|2020-12-29 20:30:00|8846.7|8845.2|8846.5|8845|8847.3|8845.8|8845.3|8843.8|215
1609274100000|2020-12-29 20:35:00|8846.4|8844.9|8849|8847.5|8849.5|8848|8846.4|8844.5|164
1609274400000|2020-12-29 20:40:00|8849.1|8847.6|8848.9|8847.4|8850.5|8848.6|8848|8846.5|185
1609274700000|2020-12-29 20:45:00|8849|8847.5|8849.9|8848.4|8850.3|8848.4|8848.8|8846.9|170
1609275000000|2020-12-29 20:50:00|8849.7|8848.2|8848.1|8846.6|8850|8848.2|8847.6|8845.9|234
1609275300000|2020-12-29 20:55:00|8848|8846.5|8845.4|8843.9|8848.8|8847|8844.7|8843.2|380
1609275600000|2020-12-29 21:00:00|8845.2|8843.7|8843.5|8842|8845.7|8844.2|8840.9|8839.4|287
1609275900000|2020-12-29 21:05:00|8843.6|8842.1|8843.1|8840.7|8844|8842.1|8842.7|8840.6|60
1609276200000|2020-12-29 21:10:00|8842.6|8841.1|8844.2|8842.7|8844.7|8842.8|8842.5|8840.5|101
1609276500000|2020-12-29 21:15:00|8844.3|8842.8|8844.8|8843.3|8845.2|8843.6|8844.1|8842.6|73
1609276800000|2020-12-29 21:20:00|8844.9|8843.4|8843.5|8842|8845|8843.5|8843.3|8841.8|57
1609277100000|2020-12-29 21:25:00|8843.4|8841.9|8844.3|8842.8|8845.4|8843.5|8842.9|8841|124
1609277400000|2020-12-29 21:30:00|8844.4|8842.9|8844.3|8842.8|8844.8|8843.1|8844.2|8842.3|48
1609277700000|2020-12-29 21:35:00|8844.4|8842.9|8843.7|8841.3|8844.8|8842.9|8843.3|8841.3|56
1609278000000|2020-12-29 21:40:00|8843.6|8841.2|8841.5|8839.1|8843.9|8841.5|8841|8839.1|66
1609278300000|2020-12-29 21:45:00|8841.7|8839.3|8842.5|8840.1|8843|8840.9|8841.1|8839|171
1609278600000|2020-12-29 21:50:00|8842.4|8840|8841.6|8839.2|8842.4|8840|8841.4|8839|143
1609278900000|2020-12-29 21:55:00|8841.7|8839.3|8843|8838.2|8843.5|8839.4|8840.3|8837.3|251
1609279200000|2020-12-29 22:00:00|8843.8|8838.8|8844.9|8839.9|8845.2|8840.2|8843|8838|41
1609279500000|2020-12-29 22:05:00|8843.9|8838.9|8845.4|8840.4|8846.6|8841.6|8843.9|8838.9|127
1609279800000|2020-12-29 22:10:00|8845.5|8840.5|8845.7|8840.7|8846.4|8841.4|8845|8840|84
1609280100000|2020-12-29 22:15:00|8845.8|8840.8|8846.5|8841.5|8846.5|8841.5|8844.8|8839.8|126
1609280400000|2020-12-29 22:20:00|8846.3|8841.3|8845.9|8840.9|8847.2|8842.2|8845.4|8840.4|95
1609280700000|2020-12-29 22:25:00|8845.1|8840.1|8846.5|8841.5|8846.9|8841.9|8844.7|8839.7|87
1609281000000|2020-12-29 22:30:00|8846.1|8841.1|8844.8|8839.8|8847.1|8842.1|8844|8839|243
1609281300000|2020-12-29 22:35:00|8844.5|8839.5|8845.8|8840.8|8847.5|8842.5|8844.1|8839.1|341
1609281600000|2020-12-29 22:40:00|8845.9|8840.9|8846.2|8841.2|8848.1|8843.1|8844.7|8839.7|439
1609281900000|2020-12-29 22:45:00|8845.7|8840.7|8844.6|8839.6|8846.3|8841.3|8842.2|8837.2|388
1609282200000|2020-12-29 22:50:00|8844.9|8839.9|8840.9|8835.9|8846.4|8841.4|8840.4|8835.4|498
1609282500000|2020-12-29 22:55:00|8840.8|8835.8|8840.3|8835.3|8842.5|8837.5|8840.1|8835.1|240
1609282800000|2020-12-29 23:00:00|8841.9|8836.9|8836.7|8834.3|8841.9|8836.9|8836.1|8831.6|632
1609283100000|2020-12-29 23:05:00|8836.8|8834.4|8837.7|8835.3|8839.2|8836.8|8836.6|8834|239
1609283400000|2020-12-29 23:10:00|8837.6|8835.2|8838.5|8836.1|8839.1|8836.7|8837.5|8835.1|239
1609283700000|2020-12-29 23:15:00|8838.6|8836.2|8840.6|8838.2|8840.9|8838.5|8838.3|8835.9|184
1609284000000|2020-12-29 23:20:00|8840.5|8838.1|8840.6|8838.2|8840.9|8838.5|8839.2|8837.2|107
1609284300000|2020-12-29 23:25:00|8840.7|8838.3|8840.9|8838.5|8840.9|8838.5|8840.1|8837.7|127
1609284600000|2020-12-29 23:30:00|8840.8|8838.4|8841.6|8839.2|8841.6|8839.2|8840.5|8838.1|102
1609284900000|2020-12-29 23:35:00|8841.7|8839.3|8841.5|8839.1|8841.9|8839.5|8841.3|8838.9|104
1609285200000|2020-12-29 23:40:00|8841.7|8839.3|8842.5|8840.1|8842.6|8840.2|8841.1|8839.1|107
1609285500000|2020-12-29 23:45:00|8842.4|8840|8842.9|8840.5|8843.1|8840.7|8841.8|8839.4|111
1609285800000|2020-12-29 23:50:00|8842.8|8840.4|8843.1|8840.7|8843.2|8841.1|8842|8840.1|68
1609286100000|2020-12-29 23:55:00|8843.2|8840.8|8842.9|8840.5|8843.2|8840.8|8842.7|8840.3|48
1609286400000|2020-12-30 00:00:00|8842.8|8840.4|8842.7|8840.3|8843.4|8841.1|8840.2|8838.2|215
1609286700000|2020-12-30 00:05:00|8842.6|8840.2|8839.8|8837.4|8842.7|8840.3|8839.3|8837.2|190
1609287000000|2020-12-30 00:10:00|8839.7|8837.3|8841.8|8839.4|8841.9|8839.7|8839.5|8837.1|157
1609287300000|2020-12-30 00:15:00|8841.7|8839.3|8840.1|8837.7|8841.8|8839.7|8839.2|8837.3|169
1609287600000|2020-12-30 00:20:00|8840|8837.6|8840.7|8838.3|8840.8|8838.4|8838.1|8835.9|248
1609287900000|2020-12-30 00:25:00|8840.8|8838.4|8841.4|8839|8841.6|8839.2|8839.9|8837.5|186
1609288200000|2020-12-30 00:30:00|8841.5|8839.1|8841.6|8839.2|8842|8839.6|8839.8|8837.4|207
1609288500000|2020-12-30 00:35:00|8841.5|8839.1|8840.3|8838.8|8842|8839.8|8840.3|8838|197
1609288800000|2020-12-30 00:40:00|8840.4|8838.9|8839.9|8837.5|8841.6|8839.5|8839.5|8837.5|168
1609289100000|2020-12-30 00:45:00|8839.8|8837.4|8840.5|8838.1|8840.7|8838.7|8839.1|8837.1|193
1609289400000|2020-12-30 00:50:00|8840.4|8838|8832.8|8830.4|8840.8|8838.4|8829.3|8826.9|445
1609289700000|2020-12-30 00:55:00|8832.9|8830.5|8836.5|8835|8836.8|8835.1|8832.8|8830.4|282
1609290000000|2020-12-30 01:00:00|8836.4|8834.9|8836|8834.5|8837.7|8835.9|8835.9|8833.9|240
1609290300000|2020-12-30 01:05:00|8835.9|8834.4|8830.3|8828.8|8836.5|8834.8|8830.3|8828.3|416
1609290600000|2020-12-30 01:10:00|8830.4|8828.9|8828.6|8826.2|8831|8828.9|8825|8822.8|393
1609290900000|2020-12-30 01:15:00|8828.7|8826.3|8829.8|8827.4|8831|8828.8|8827.8|8825.4|308
1609291200000|2020-12-30 01:20:00|8829.9|8827.5|8829.3|8826.9|8829.9|8828.2|8827.6|8825.2|261
1609291500000|2020-12-30 01:25:00|8829|8826.6|8828.1|8826.6|8829.8|8827.4|8827|8825.1|255
1609291800000|2020-12-30 01:30:00|8828.3|8826.8|8827.2|8824.8|8829.1|8827|8826.4|8824.5|357
1609292100000|2020-12-30 01:35:00|8827.1|8824.7|8823.9|8821.5|8828|8826|8821.5|8819.1|443
1609292400000|2020-12-30 01:40:00|8823.8|8821.4|8824.6|8822.2|8825.5|8823.1|8821.1|8818.8|612
1609292700000|2020-12-30 01:45:00|8824.7|8822.3|8825|8822.6|8826.8|8824.7|8823.6|8821.2|382
1609293000000|2020-12-30 01:50:00|8825.1|8822.7|8822.4|8820.9|8825.9|8823.9|8821.5|8819.5|455
1609293300000|2020-12-30 01:55:00|8822.5|8821|8824.6|8822.2|8824.8|8822.4|8821.7|8820|422
1609293600000|2020-12-30 02:00:00|8824.7|8822.3|8825.4|8823|8826.2|8824.2|8823.8|8821.4|306
1609293900000|2020-12-30 02:05:00|8825.3|8822.9|8825.7|8824.2|8827.9|8825.5|8823.9|8821.9|289
1609294200000|2020-12-30 02:10:00|8825.6|8824.1|8827.6|8825.2|8827.7|8825.8|8824.9|8823|215
1609294500000|2020-12-30 02:15:00|8827.5|8825.1|8827.6|8825.2|8827.9|8825.9|8825.7|8823.8|240
1609294800000|2020-12-30 02:20:00|8827.5|8825.1|8826.9|8824.5|8827.7|8825.6|8826.2|8823.9|149
1609295100000|2020-12-30 02:25:00|8826.8|8824.4|8826.4|8824|8827|8825|8825.2|8822.8|167
1609295400000|2020-12-30 02:30:00|8826.3|8823.9|8827.7|8825.3|8827.9|8825.5|8826.3|8823.9|164
1609295700000|2020-12-30 02:35:00|8827.8|8825.4|8827.4|8825|8827.9|8825.9|8826.4|8824.1|212
1609296000000|2020-12-30 02:40:00|8827.3|8824.9|8827.7|8825.3|8828.4|8826|8827.2|8824.8|102
1609296300000|2020-12-30 02:45:00|8827.8|8825.4|8827.7|8825.3|8828.9|8826.9|8826.4|8824|192
1609296600000|2020-12-30 02:50:00|8827.6|8825.2|8826.9|8824.5|8827.7|8825.7|8825.7|8823.7|209
1609296900000|2020-12-30 02:55:00|8826.8|8824.4|8829.2|8826.8|8829.2|8827.2|8826.8|8824.4|223
1609297200000|2020-12-30 03:00:00|8829.1|8826.7|8829.2|8826.8|8829.3|8827.5|8828|8826|207
1609297500000|2020-12-30 03:05:00|8829.3|8826.9|8828.6|8826.2|8829.4|8827.5|8828.1|8826.1|143
1609297800000|2020-12-30 03:10:00|8828.1|8826.6|8829.9|8827.5|8830.2|8828.1|8827.9|8826.1|139
1609298100000|2020-12-30 03:15:00|8830|8827.6|8829.5|8827.1|8830|8828.1|8828.7|8826.9|187
1609298400000|2020-12-30 03:20:00|8829.6|8827.2|8827.6|8825.2|8829.8|8827.8|8827|8825|151
1609298700000|2020-12-30 03:25:00|8827.7|8825.3|8825.6|8824.1|8827.7|8825.7|8825.6|8823.9|139
1609299000000|2020-12-30 03:30:00|8825.7|8824.2|8825.7|8824.2|8826.9|8824.9|8825.4|8823.4|169
1609299300000|2020-12-30 03:35:00|8825.8|8824.3|8826.8|8824.4|8826.9|8825|8825.5|8823.4|119
1609299600000|2020-12-30 03:40:00|8827.3|8825.3|8825.7|8824.2|8827.7|8825.8|8825.6|8823.5|193
1609299900000|2020-12-30 03:45:00|8826.2|8823.8|8825.9|8823.5|8826.8|8824.8|8824.6|8822.7|168
1609300200000|2020-12-30 03:50:00|8825.7|8823.3|8824.5|8823|8826|8824.1|8823.8|8822|140
1609300500000|2020-12-30 03:55:00|8824.9|8822.5|8826.5|8825|8827.3|8825.5|8824.4|8822.4|154
1609300800000|2020-12-30 04:00:00|8826.8|8824.4|8825.5|8824|8827|8825|8825.3|8823.7|109
1609301100000|2020-12-30 04:05:00|8825.4|8823.9|8823.5|8821.1|8825.8|8823.9|8822.9|8820.9|189
1609301400000|2020-12-30 04:10:00|8823.6|8821.2|8820.6|8818.2|8823.6|8821.5|8820|8817.8|186
1609301700000|2020-12-30 04:15:00|8820.7|8818.3|8820.9|8818.5|8821.2|8819.3|8819.8|8817.7|169
1609302000000|2020-12-30 04:20:00|8820.8|8818.4|8820.1|8817.7|8821.4|8819.5|8819.6|8817.7|139
1609302300000|2020-12-30 04:25:00|8820|8817.6|8817.7|8816.2|8820.3|8817.9|8815.9|8814|162
1609302600000|2020-12-30 04:30:00|8817.9|8816.4|8818.3|8816.8|8818.8|8816.9|8817.3|8815.3|117
1609302900000|2020-12-30 04:35:00|8818.2|8816.7|8819.1|8817.6|8819.5|8817.7|8817.3|8815.4|108
1609303200000|2020-12-30 04:40:00|8819.2|8817.7|8819.6|8817.2|8819.6|8818|8818.9|8817.1|92
1609303500000|2020-12-30 04:45:00|8819.7|8817.3|8819|8817.5|8820.2|8818.4|8818.9|8817.1|93
1609303800000|2020-12-30 04:50:00|8819.1|8817.6|8820.1|8818.6|8820.6|8818.8|8819|8817.5|123
1609304100000|2020-12-30 04:55:00|8819.9|8818.4|8821|8819.5|8821.8|8820|8819.9|8818|176
1609304400000|2020-12-30 05:00:00|8820.9|8819.4|8818.4|8816.9|8821.9|8820.1|8818.4|8816.9|202
1609304700000|2020-12-30 05:05:00|8818.9|8816.5|8818|8815.6|8820|8818.1|8817.3|8815.4|218
1609305000000|2020-12-30 05:10:00|8817.5|8816|8821.1|8818.7|8821.3|8819.4|8817.4|8815.5|197
1609305300000|2020-12-30 05:15:00|8820.6|8819.1|8819.5|8817.1|8821.1|8819.1|8819|8817.1|155
1609305600000|2020-12-30 05:20:00|8819|8817.5|8820.7|8818.3|8821.1|8819.1|8819|8817.2|191
1609305900000|2020-12-30 05:25:00|8820.6|8818.2|8821.5|8820|8821.7|8820.2|8819.9|8817.9|131
1609306200000|2020-12-30 05:30:00|8821.6|8820.1|8820.4|8818.9|8822.2|8820.3|8820.3|8818.5|128
1609306500000|2020-12-30 05:35:00|8820.5|8819|8820.9|8818.5|8821.4|8819.4|8819.3|8817.2|169
1609306800000|2020-12-30 05:40:00|8820.5|8819|8819.9|8818.4|8821.9|8820|8819.9|8817.9|198
1609307100000|2020-12-30 05:45:00|8820.6|8818.2|8820|8818.5|8821|8819|8819.6|8817.7|141
1609307400000|2020-12-30 05:50:00|8820.1|8818.6|8820.4|8818.9|8821.1|8819.2|8819.8|8817.9|144
1609307700000|2020-12-30 05:55:00|8820.5|8819|8821.3|8819.8|8821.7|8819.8|8820.2|8818.4|149
1609308000000|2020-12-30 06:00:00|8821.7|8819.3|8820.8|8819.3|8821.8|8819.8|8820.1|8818|170
1609308300000|2020-12-30 06:05:00|8820.9|8819.4|8822.1|8820.6|8822.9|8820.9|8820.6|8818.7|202
1609308600000|2020-12-30 06:10:00|8822|8819.6|8820.7|8819.2|8822.6|8821|8820.5|8818.3|259
1609308900000|2020-12-30 06:15:00|8820.8|8819.3|8825.2|8822.8|8825.2|8823.2|8820.3|8818.8|208
1609309200000|2020-12-30 06:20:00|8825.1|8822.7|8823.9|8822.4|8826.4|8824.2|8823.9|8821.9|170
1609309500000|2020-12-30 06:25:00|8824|8822.5|8825.3|8822.9|8825.7|8823.7|8823.4|8821.7|149
1609309800000|2020-12-30 06:30:00|8825.1|8822.7|8825|8822.6|8825.7|8823.9|8824.2|8822.3|153
1609310100000|2020-12-30 06:35:00|8824.5|8823|8824.7|8822.3|8825.2|8823.5|8824|8822|131
1609310400000|2020-12-30 06:40:00|8824.8|8822.4|8824.7|8823.2|8825.7|8823.7|8824.4|8822.3|124
1609310700000|2020-12-30 06:45:00|8824.8|8823.3|8825.8|8823.4|8826.7|8824.7|8824.7|8822.6|175
1609311000000|2020-12-30 06:50:00|8825.7|8823.3|8825.7|8824.2|8827.7|8825.7|8825.1|8823.3|255
1609311300000|2020-12-30 06:55:00|8825.9|8824.4|8826.7|8824.3|8826.8|8824.8|8825.2|8823.2|214
1609311600000|2020-12-30 07:00:00|8826.9|8824.5|8826.3|8823.9|8827.4|8825.4|8825.6|8823.8|246
1609311900000|2020-12-30 07:05:00|8826.4|8824|8826.8|8825.3|8827.6|8826.1|8825.9|8823.9|232
1609312200000|2020-12-30 07:10:00|8826.7|8825.2|8828.3|8826.8|8828.9|8827.4|8825.2|8823.6|257
1609312500000|2020-12-30 07:15:00|8828.2|8826.7|8827.4|8825.9|8829.7|8828.2|8825.3|8823.8|213
1609312800000|2020-12-30 07:20:00|8827.2|8825.7|8823.1|8821.6|8827.2|8825.7|8822.9|8821.4|266
1609313100000|2020-12-30 07:25:00|8823|8821.5|8822.9|8821.4|8823.6|8822.1|8822.6|8821.1|165
1609313400000|2020-12-30 07:30:00|8822.7|8821.2|8825.4|8823.9|8825.5|8824|8822.4|8820.5|244
1609313700000|2020-12-30 07:35:00|8825.3|8823.8|8829.2|8827.7|8830.2|8828.4|8825.1|8823.5|282
1609314000000|2020-12-30 07:40:00|8829.3|8827.8|8831.1|8829.6|8831.2|8829.7|8828.2|8826.6|264
1609314300000|2020-12-30 07:45:00|8831.2|8829.7|8829.2|8827.7|8832.1|8830.6|8828.7|8827.2|168
1609314600000|2020-12-30 07:50:00|8829.3|8827.8|8832.6|8831.1|8832.8|8831.3|8829.2|8827.7|192
1609314900000|2020-12-30 07:55:00|8832.7|8831.2|8835.7|8833.3|8836.8|8835.1|8832.6|8831.1|390
1609315200000|2020-12-30 08:00:00|8835.6|8833.2|8837.5|8835.1|8839.6|8837.8|8834|8832.2|449
1609315500000|2020-12-30 08:05:00|8836.4|8834.9|8844.7|8842.3|8845|8842.9|8836.3|8834.2|511
1609315800000|2020-12-30 08:10:00|8844.8|8842.4|8844.9|8843.4|8845.5|8843.6|8841.4|8839.9|435
1609316100000|2020-12-30 08:15:00|8845|8843.5|8846.4|8844.9|8847.4|8845.9|8844.9|8843.4|430
1609316400000|2020-12-30 08:20:00|8846.3|8844.8|8848.7|8847.2|8850.3|8848.8|8845.1|8843.6|425
1609316700000|2020-12-30 08:25:00|8848.8|8847.3|8846.3|8844.8|8849.6|8848.1|8844.7|8843.2|410
1609317000000|2020-12-30 08:30:00|8846.4|8844.9|8851.8|8850.3|8852.1|8850.6|8846.4|8844.9|380
1609317300000|2020-12-30 08:35:00|8851.7|8850.2|8853.2|8851.7|8854|8852.5|8851|8849.5|319
1609317600000|2020-12-30 08:40:00|8852.9|8851.4|8853.4|8851.9|8855.4|8853.9|8852.2|8850.7|283
1609317900000|2020-12-30 08:45:00|8852.6|8851.1|8853.2|8851.7|8855|8853.5|8851.9|8850.4|345
1609318200000|2020-12-30 08:50:00|8853.3|8851.8|8851.1|8849.6|8853.7|8852.2|8850.8|8849.3|343
1609318500000|2020-12-30 08:55:00|8851.2|8849.7|8850.9|8849.4|8852.5|8851|8850|8848.5|416
1609318800000|2020-12-30 09:00:00|8850.8|8849.3|8850.1|8848.6|8851.6|8850.1|8849.1|8847.6|382
1609319100000|2020-12-30 09:05:00|8850|8848.5|8848.5|8847|8851.6|8850.1|8847.2|8845.7|391
1609319400000|2020-12-30 09:10:00|8848.4|8846.9|8850.1|8848.6|8850.9|8849.4|8848.3|8846.8|335
1609319700000|2020-12-30 09:15:00|8850|8848.5|8850.2|8848.7|8851.4|8849.9|8848.7|8847.2|316
1609320000000|2020-12-30 09:20:00|8850.3|8848.8|8850.1|8848.6|8850.3|8848.8|8848.7|8847.2|259
1609320300000|2020-12-30 09:25:00|8850|8848.5|8851.9|8850.4|8852.9|8851.4|8849.2|8847.7|269
1609320600000|2020-12-30 09:30:00|8851.7|8850.2|8849|8847.5|8852.8|8851.3|8848.7|8847.2|302
1609320900000|2020-12-30 09:35:00|8848.9|8847.4|8841.7|8840.2|8850.1|8848.6|8841.7|8840.2|404
1609321200000|2020-12-30 09:40:00|8841.4|8839.9|8840.8|8839.3|8842.7|8841.2|8838.1|8836.6|474
1609321500000|2020-12-30 09:45:00|8840.7|8839.2|8843.3|8841.8|8843.4|8841.9|8839.9|8838.4|267
1609321800000|2020-12-30 09:50:00|8843.2|8841.7|8844.3|8842.8|8844.7|8843.2|8842.2|8840.7|320
1609322100000|2020-12-30 09:55:00|8844.2|8842.7|8848.2|8846.7|8848.4|8846.9|8844.2|8842.7|332
1609322400000|2020-12-30 10:00:00|8848.1|8846.6|8845.2|8843.7|8849.4|8847.9|8844.7|8843.2|333
1609322700000|2020-12-30 10:05:00|8845.4|8843.9|8844.6|8843.1|8846.3|8844.8|8844.3|8842.8|250
1609323000000|2020-12-30 10:10:00|8844.4|8842.9|8839.3|8837.8|8844.9|8843.4|8838.1|8836.6|432
1609323300000|2020-12-30 10:15:00|8839.6|8838.1|8836.2|8834.7|8840.6|8839.1|8836|8834.5|325
1609323600000|2020-12-30 10:20:00|8836.1|8834.6|8834.2|8832.7|8836.1|8834.6|8833.3|8831.8|308
1609323900000|2020-12-30 10:25:00|8833.6|8832.1|8831.5|8830|8834|8832.5|8831.5|8830|236
1609324200000|2020-12-30 10:30:00|8831.6|8830.1|8829.3|8827.8|8832.4|8830.9|8826.9|8825.4|301
1609324500000|2020-12-30 10:35:00|8829.4|8827.9|8827.8|8826.3|8829.4|8827.9|8826.2|8824.7|296
1609324800000|2020-12-30 10:40:00|8827.9|8826.4|8829.2|8827.7|8829.3|8827.8|8825.3|8823.8|355
1609325100000|2020-12-30 10:45:00|8829.3|8827.8|8834.4|8832.9|8835.2|8833.7|8828.7|8827.2|309
1609325400000|2020-12-30 10:50:00|8834.3|8832.8|8830.9|8829.4|8834.3|8832.8|8830.6|8829.1|325
1609325700000|2020-12-30 10:55:00|8831|8829.5|8836.8|8835.3|8837.6|8836.1|8829.8|8828.3|517
1609326000000|2020-12-30 11:00:00|8836.7|8835.2|8843.5|8842|8843.6|8842.1|8836.6|8835.1|458
1609326300000|2020-12-30 11:05:00|8843.6|8842.1|8846|8844.5|8846.8|8845.3|8841.9|8840.4|300
1609326600000|2020-12-30 11:10:00|8845.9|8844.4|8846.7|8845.2|8847.7|8846.2|8843.3|8841.8|331
1609326900000|2020-12-30 11:15:00|8847.2|8845.7|8848.1|8846.6|8850.4|8848.9|8846|8844.5|304
1609327200000|2020-12-30 11:20:00|8848.3|8846.8|8850.3|8848.8|8850.8|8849.3|8848.3|8846.8|257
1609327500000|2020-12-30 11:25:00|8850.4|8848.9|8850.5|8849|8851|8849.5|8849.7|8848.2|244
1609327800000|2020-12-30 11:30:00|8850.4|8848.9|8847.9|8846.4|8852.3|8850.8|8847.5|8846|336
1609328100000|2020-12-30 11:35:00|8848|8846.5|8844.6|8843.1|8849.7|8848.2|8844.5|8843|370
1609328400000|2020-12-30 11:40:00|8844.7|8843.2|8847.3|8845.8|8847.3|8845.8|8843.1|8841.6|343
1609328700000|2020-12-30 11:45:00|8847.4|8845.9|8849.3|8847.8|8849.5|8848|8845.7|8844.2|277
1609329000000|2020-12-30 11:50:00|8849.4|8847.9|8849.2|8847.7|8850.8|8849.3|8848.6|8847.1|340
1609329300000|2020-12-30 11:55:00|8849.1|8847.6|8847.4|8845.9|8849.5|8848|8846.7|8845.2|328
1609329600000|2020-12-30 12:00:00|8847.5|8846|8849.7|8848.2|8851.3|8849.8|8846.7|8845.2|223
1609329900000|2020-12-30 12:05:00|8849.6|8848.1|8848.1|8846.6|8850.6|8849.1|8848|8846.5|235
1609330200000|2020-12-30 12:10:00|8848.2|8846.7|8848.2|8846.7|8848.8|8847.3|8847|8845.5|235
1609330500000|2020-12-30 12:15:00|8848.3|8846.8|8847.3|8845.8|8848.5|8847|8845.9|8844.4|253
1609330800000|2020-12-30 12:20:00|8847.2|8845.7|8843.1|8841.6|8847.3|8845.8|8843.1|8841.6|365
1609331100000|2020-12-30 12:25:00|8843.2|8841.7|8844|8842.5|8844.2|8842.7|8842.3|8840.8|308
1609331400000|2020-12-30 12:30:00|8843.9|8842.4|8846.6|8845.1|8846.6|8845.1|8842|8840.5|327
1609331700000|2020-12-30 12:35:00|8846.5|8845|8846|8844.5|8846.7|8845.2|8844.8|8843.3|313
1609332000000|2020-12-30 12:40:00|8846.1|8844.6|8844.2|8842.7|8846.1|8844.6|8843.9|8842.4|188
1609332300000|2020-12-30 12:45:00|8844.3|8842.8|8841.5|8840|8844.8|8843.3|8840.5|8839|333
1609332600000|2020-12-30 12:50:00|8841.4|8839.9|8841.3|8839.8|8842.7|8841.2|8841.2|8839.7|281
1609332900000|2020-12-30 12:55:00|8841.4|8839.9|8837.8|8836.3|8841.4|8839.9|8836.2|8834.7|518
1609333200000|2020-12-30 13:00:00|8837.9|8836.4|8840.8|8839.3|8842.8|8841.3|8837.9|8836.4|434
1609333500000|2020-12-30 13:05:00|8840.9|8839.4|8841.5|8840|8842|8840.5|8838.7|8837.2|308
1609333800000|2020-12-30 13:10:00|8841.1|8839.6|8842.3|8840.8|8842.3|8840.8|8840.1|8838.6|307
1609334100000|2020-12-30 13:15:00|8842.4|8840.9|8836.9|8835.4|8842.4|8840.9|8836.9|8835.4|293
1609334400000|2020-12-30 13:20:00|8837|8835.5|8832.1|8830.6|8837|8835.5|8831.6|8830.1|332
1609334700000|2020-12-30 13:25:00|8832|8830.5|8832|8830.5|8834|8832.5|8831.5|8830|313
1609335000000|2020-12-30 13:30:00|8831.8|8830.3|8833.7|8832.2|8834.5|8833|8830.9|8829.4|384
1609335300000|2020-12-30 13:35:00|8833.8|8832.3|8833.3|8831.8|8838.4|8836.9|8833.2|8831.7|436
1609335600000|2020-12-30 13:40:00|8833.2|8831.7|8828.4|8826.9|8833.9|8832.4|8827.4|8825.9|348
1609335900000|2020-12-30 13:45:00|8828.5|8827|8826.6|8825.1|8829.9|8828.4|8826.6|8825.1|323
1609336200000|2020-12-30 13:50:00|8826.7|8825.2|8829.4|8827.9|8830.3|8828.8|8826.3|8824.8|362
1609336500000|2020-12-30 13:55:00|8829.3|8827.8|8828.2|8826.7|8833|8831.5|8827.5|8826|428
1609336800000|2020-12-30 14:00:00|8828.3|8826.8|8822.5|8821|8829.1|8827.6|8819.6|8818.1|733
1609337100000|2020-12-30 14:05:00|8822.4|8820.9|8823.4|8821.9|8825.7|8824.2|8820.4|8818.9|599
1609337400000|2020-12-30 14:10:00|8823.6|8822.1|8831.6|8830.1|8831.8|8830.3|8823.4|8821.9|780
1609337700000|2020-12-30 14:15:00|8831.5|8830|8833.2|8831.7|8834.4|8832.9|8830|8828.5|539
1609338000000|2020-12-30 14:20:00|8833.3|8831.8|8834.8|8833.3|8836.7|8835.2|8833.3|8831.8|635
1609338300000|2020-12-30 14:25:00|8834.7|8833.2|8837|8835.5|8838.4|8836.9|8833.5|8832|611
1609338600000|2020-12-30 14:30:00|8837.1|8835.6|8831.9|8830.4|8838.2|8836.7|8829.9|8828.4|756
1609338900000|2020-12-30 14:35:00|8831.8|8830.3|8832.4|8830.9|8834.9|8833.4|8830.8|8829.3|560
1609339200000|2020-12-30 14:40:00|8831.9|8830.4|8833.1|8831.6|8835.8|8834.3|8831.8|8830.3|344
1609339500000|2020-12-30 14:45:00|8833.2|8831.7|8829.5|8828|8835.7|8834.2|8828.8|8827.3|462
1609339800000|2020-12-30 14:50:00|8829.6|8828.1|8824.9|8823.4|8829.7|8828.2|8824.9|8823.4|533
1609340100000|2020-12-30 14:55:00|8825|8823.5|8828.8|8827.3|8831.3|8829.8|8824.5|8823|630
1609340400000|2020-12-30 15:00:00|8828.9|8827.4|8831|8829.5|8831.6|8830.1|8825.5|8823.8|720
1609340700000|2020-12-30 15:05:00|8830.9|8829.4|8829.1|8827.6|8834|8832.5|8828.8|8827.3|438
1609341000000|2020-12-30 15:10:00|8829|8827.5|8829.7|8828.2|8831.3|8829.8|8823.2|8821.7|542
1609341300000|2020-12-30 15:15:00|8829.6|8828.1|8833.5|8832|8834.3|8832.8|8829.5|8828|700
1609341600000|2020-12-30 15:20:00|8833.4|8831.9|8837|8835.5|8837.1|8835.6|8833.1|8831.6|427
1609341900000|2020-12-30 15:25:00|8836.9|8835.4|8839.3|8837.8|8842.1|8840.6|8836.9|8835.4|451
1609342200000|2020-12-30 15:30:00|8839.2|8837.7|8835.8|8834.3|8839.4|8837.9|8834.9|8833.4|409
1609342500000|2020-12-30 15:35:00|8835.9|8834.4|8836.2|8834.7|8838.3|8836.8|8834.5|8833|479
1609342800000|2020-12-30 15:40:00|8836.3|8834.8|8830.4|8828.9|8836.3|8834.8|8829.6|8828.1|597
1609343100000|2020-12-30 15:45:00|8830.5|8829|8821.2|8819.7|8832.2|8830.7|8818|8815.8|583
1609343400000|2020-12-30 15:50:00|8821.1|8819.6|8838.4|8836.9|8839.8|8838.3|8821|8819.5|959
1609343700000|2020-12-30 15:55:00|8838.5|8837|8829|8827.5|8838.5|8837|8827.9|8826.4|754
1609344000000|2020-12-30 16:00:00|8828.9|8827.4|8827.8|8826.3|8832.4|8830.9|8827.4|8825.9|612
1609344300000|2020-12-30 16:05:00|8827.9|8826.4|8828.9|8827.4|8831.4|8829.9|8826.8|8825.3|410
1609344600000|2020-12-30 16:10:00|8829|8827.5|8832.3|8830.8|8832.3|8830.8|8828.6|8827.1|344
1609344900000|2020-12-30 16:15:00|8832.4|8830.9|8834.4|8832.9|8835.2|8833.7|8831.3|8829.8|469
1609345200000|2020-12-30 16:20:00|8834.5|8833|8834.7|8833.2|8836.6|8835.1|8834|8832.5|381
1609345500000|2020-12-30 16:25:00|8834.6|8833.1|8837.2|8835.7|8837.3|8835.8|8833.8|8832.3|416
1609345800000|2020-12-30 16:30:00|8837.1|8835.6|8834.5|8833|8837.1|8835.6|8832.3|8830.8|343
1609346100000|2020-12-30 16:35:00|8834.6|8833.1|8835.4|8833.9|8836.9|8835.4|8833.9|8832.4|339
1609346400000|2020-12-30 16:40:00|8835.3|8833.8|8829.6|8828.1|8835.6|8834.1|8828.6|8827.1|520
1609346700000|2020-12-30 16:45:00|8829.7|8828.2|8832.1|8830.6|8832.8|8831.3|8829.6|8828.1|322
1609347000000|2020-12-30 16:50:00|8832|8830.5|8832|8830.5|8833|8831.5|8830.5|8829|396
1609347300000|2020-12-30 16:55:00|8831.9|8830.4|8833.8|8832.3|8834.3|8832.8|8831.6|8830.1|360
1609347600000|2020-12-30 17:00:00|8833.9|8832.4|8833.6|8832.1|8834.2|8832.7|8831.9|8830.4|306
1609347900000|2020-12-30 17:05:00|8833.7|8832.2|8832.8|8831.3|8833.7|8832.2|8831.2|8829.7|181
1609348200000|2020-12-30 17:10:00|8832.7|8831.2|8832.9|8831.4|8834.8|8833.3|8832.6|8831.1|302
1609348500000|2020-12-30 17:15:00|8833.3|8831.8|8836.6|8835.1|8837.1|8835.6|8833.3|8831.8|320
1609348800000|2020-12-30 17:20:00|8836.7|8835.2|8832.7|8831.2|8836.7|8835.2|8832|8830.5|246
1609349100000|2020-12-30 17:25:00|8832.5|8831|8833.9|8832.4|8834.4|8832.9|8831|8829.5|201
1609349400000|2020-12-30 17:30:00|8833.8|8832.3|8833.7|8832.2|8834.6|8833.1|8833.1|8831.6|158
1609349700000|2020-12-30 17:35:00|8833.6|8832.1|8832.5|8831|8833.9|8832.4|8831.8|8830.3|243
1609350000000|2020-12-30 17:40:00|8832.6|8831.1|8832|8830.5|8833.4|8831.9|8831.5|8829.8|330
1609350300000|2020-12-30 17:45:00|8832.1|8830.6|8831.4|8829.9|8833.4|8831.9|8830.9|8829.4|362
1609350600000|2020-12-30 17:50:00|8831.2|8829.7|8831.9|8830.4|8832.6|8831.1|8830.3|8828.8|304
1609350900000|2020-12-30 17:55:00|8831.8|8830.3|8830.3|8828.8|8831.9|8830.4|8829.8|8828.3|265
1609351200000|2020-12-30 18:00:00|8830.2|8828.7|8830.3|8828.8|8830.6|8829.1|8829.4|8827.9|290
1609351500000|2020-12-30 18:05:00|8830.1|8828.6|8829.8|8828.3|8830.5|8829|8829.1|8827.6|244
1609351800000|2020-12-30 18:10:00|8829.7|8828.2|8827.9|8826.4|8829.7|8828.2|8827.3|8825.8|184
1609352100000|2020-12-30 18:15:00|8828|8826.5|8828.1|8826.6|8828.3|8826.8|8826.6|8825.1|205
1609352400000|2020-12-30 18:20:00|8828.2|8826.7|8829.7|8828.2|8829.8|8828.3|8828.2|8826.7|135
1609352700000|2020-12-30 18:25:00|8829.6|8828.1|8828.8|8827.3|8829.8|8828.3|8828.2|8826.7|156
1609353000000|2020-12-30 18:30:00|8828.9|8827.4|8830.2|8828.7|8831.4|8829.9|8828.5|8827|251
1609353300000|2020-12-30 18:35:00|8830.1|8828.6|8829.7|8828.2|8830.3|8828.8|8828.9|8827.4|114
1609353600000|2020-12-30 18:40:00|8829.9|8828.4|8828.1|8826.6|8829.9|8828.4|8827.9|8826.4|183
1609353900000|2020-12-30 18:45:00|8828.2|8826.7|8829.1|8827.6|8829.2|8827.7|8828.1|8826.6|182
1609354200000|2020-12-30 18:50:00|8829|8827.5|8826.4|8824.9|8829.5|8828|8826.4|8824.9|196
1609354500000|2020-12-30 18:55:00|8826.5|8825|8825.9|8824.4|8827.2|8825.7|8825.5|8824|196
1609354800000|2020-12-30 19:00:00|8825.7|8824.2|8826.8|8825.3|8826.8|8825.3|8824.8|8823.3|199
1609355100000|2020-12-30 19:05:00|8826.7|8825.2|8828.4|8826.9|8828.5|8827|8826.2|8824.7|212
1609355400000|2020-12-30 19:10:00|8828.5|8827|8828.1|8826.6|8828.9|8827.4|8827.3|8825.8|195
1609355700000|2020-12-30 19:15:00|8828.2|8826.7|8829|8827.5|8829.7|8828.2|8828|8826.5|192
1609356000000|2020-12-30 19:20:00|8828.2|8826.7|8827.5|8826|8828.3|8826.8|8827.3|8825.8|137
1609356300000|2020-12-30 19:25:00|8827.4|8825.9|8828.6|8827.1|8828.9|8827.4|8827.2|8825.7|191
1609356600000|2020-12-30 19:30:00|8828.7|8827.2|8830|8828.5|8830.2|8828.7|8828.5|8827|182
1609356900000|2020-12-30 19:35:00|8829.9|8828.4|8826.6|8825.1|8832.5|8831|8826.6|8825.1|297
1609357200000|2020-12-30 19:40:00|8826.5|8825|8825.4|8823.9|8827.3|8825.8|8824.7|8823.2|223
1609357500000|2020-12-30 19:45:00|8825.5|8824|8826|8824.5|8826.9|8825.4|8825.3|8823.8|259
1609357800000|2020-12-30 19:50:00|8825.9|8824.4|8825|8823.5|8827|8825.5|8824.9|8823.4|196
1609358100000|2020-12-30 19:55:00|8824.9|8823.4|8822.7|8821.2|8825.1|8823.6|8821.9|8820.4|495
1609358400000|2020-12-30 20:00:00|8822.6|8821.1|8821.9|8820.4|8822.9|8821.4|8820.9|8819.4|238
1609358700000|2020-12-30 20:05:00|8822|8820.5|8821.9|8820.4|8822.9|8821.4|8821.6|8820.1|119
1609359000000|2020-12-30 20:10:00|8822|8820.5|8821.1|8819.6|8822.9|8821.4|8821.1|8819.6|162
1609359300000|2020-12-30 20:15:00|8821|8819.5|8820.1|8818.6|8821.2|8819.7|8819.1|8817.6|257
1609359600000|2020-12-30 20:20:00|8820.2|8818.7|8821.1|8819.6|8821.4|8819.9|8819.9|8818.4|221
1609359900000|2020-12-30 20:25:00|8821.2|8819.7|8820|8818.5|8821.2|8819.7|8819.7|8818.2|193
1609360200000|2020-12-30 20:30:00|8819.9|8818.4|8820.4|8818.9|8820.7|8819.2|8819.8|8818.3|151
1609360500000|2020-12-30 20:35:00|8820.5|8819|8819.5|8818|8820.6|8819.1|8819.4|8817.9|109
1609360800000|2020-12-30 20:40:00|8819.6|8818.1|8819.8|8818.3|8820.2|8818.7|8819.4|8817.9|121
1609361100000|2020-12-30 20:45:00|8819.7|8818.2|8820.8|8819.3|8820.9|8819.4|8819.3|8817.8|194
1609361400000|2020-12-30 20:50:00|8820.4|8818.9|8820.3|8818.8|8821.1|8819.6|8820.2|8818.7|205
1609361700000|2020-12-30 20:55:00|8820.8|8819.3|8821.1|8819.6|8822.6|8821.1|8820.5|8819|323
1609362000000|2020-12-30 21:00:00|8821|8819.5|8818.5|8817|8821|8819.5|8818.4|8816.9|289
1609362300000|2020-12-30 21:05:00|8818.4|8816.9|8816.7|8815.2|8818.9|8817.4|8816.5|8815|128
1609362600000|2020-12-30 21:10:00|8816.6|8815.1|8818.8|8817.3|8819.8|8818.3|8816.6|8815.1|151
1609362900000|2020-12-30 21:15:00|8818.9|8817.4|8818.7|8817.2|8819.7|8818|8818.1|8816.6|125
1609363200000|2020-12-30 21:20:00|8818.8|8817.3|8817.1|8815.6|8818.9|8817.4|8817.1|8815.6|117
1609363500000|2020-12-30 21:25:00|8817|8815.5|8817.7|8816.2|8817.9|8816.4|8816.3|8814.8|125
1609363800000|2020-12-30 21:30:00|8817.6|8816.1|8816.8|8815.3|8817.7|8816.2|8816.6|8815.1|115
1609364100000|2020-12-30 21:35:00|8816.9|8815.4|8816.2|8814.7|8816.9|8815.4|8815.7|8814.2|98
1609364400000|2020-12-30 21:40:00|8816.1|8814.6|8815.9|8814.4|8816.4|8814.8|8815.2|8813.7|124
1609364700000|2020-12-30 21:45:00|8815.8|8814.3|8816.3|8813.9|8816.6|8814.7|8815.3|8813.7|189
1609365000000|2020-12-30 21:50:00|8816.5|8814.1|8816.7|8814.3|8817.9|8816|8816.1|8814.1|139
1609365300000|2020-12-30 21:55:00|8816.8|8814.4|8815.3|8811.8|8816.9|8814.5|8813.2|8810.6|383
1609365600000|2020-12-30 22:00:00|8815.7|8811.1|8817.4|8812.6|8817.8|8812.9|8815.2|8810.7|48
1609365900000|2020-12-30 22:05:00|8816.2|8811.2|8816.5|8811.5|8818.4|8813.9|8815.4|8810.4|176
1609366200000|2020-12-30 22:10:00|8816.4|8811.4|8816.5|8811.5|8818|8813.2|8815.6|8810.6|151
1609366500000|2020-12-30 22:15:00|8816.4|8811.4|8816|8811|8817.1|8812.7|8816|8811|134
1609366800000|2020-12-30 22:20:00|8815.8|8810.8|8817.7|8813.4|8817.9|8813.4|8815.8|8810.8|293
1609367100000|2020-12-30 22:25:00|8817.6|8813.2|8817.8|8813|8818.2|8813.4|8815.9|8810.9|166
1609367400000|2020-12-30 22:30:00|8817.3|8812.3|8817.6|8812.6|8818.6|8813.8|8817|8812.3|181
1609367700000|2020-12-30 22:35:00|8817.5|8812.5|8816.9|8811.9|8818.3|8814|8816.9|8811.9|216
1609368000000|2020-12-30 22:40:00|8816.7|8811.8|8817.3|8812.3|8818.3|8813.3|8816|8811|244
1609368300000|2020-12-30 22:45:00|8817.2|8812.2|8817.5|8812.5|8818|8813|8816.4|8811.4|240
1609368600000|2020-12-30 22:50:00|8817.7|8812.7|8817.3|8812.4|8818|8813.6|8816.4|8811.7|347
1609368900000|2020-12-30 22:55:00|8817|8812|8816.9|8812.8|8818|8813.7|8816.1|8811.1|363
1609369200000|2020-12-30 23:00:00|8817|8812.9|8815.5|8813.1|8817.4|8814|8815.2|8811.9|420
1609369500000|2020-12-30 23:05:00|8815.6|8813.2|8816.3|8813.9|8816.4|8814|8815.4|8813|122
1609369800000|2020-12-30 23:10:00|8816.4|8814|8814.3|8811.9|8816.5|8814.1|8813.6|8811.2|176
1609370100000|2020-12-30 23:15:00|8814.4|8812|8813.9|8812.4|8814.7|8813|8813.6|8811.7|133
1609370400000|2020-12-30 23:20:00|8814|8812.5|8814.7|8813.2|8815.2|8813.4|8813.8|8811.9|97
1609370700000|2020-12-30 23:25:00|8814.8|8813.3|8816|8814.5|8816.1|8814.6|8814.8|8812.8|73
1609371000000|2020-12-30 23:30:00|8816.1|8814.6|8817|8815.5|8817.1|8815.6|8816|8814.5|63
1609371300000|2020-12-30 23:35:00|8817.1|8815.6|8817.8|8816.3|8818.4|8816.4|8816.6|8815.1|86
1609371600000|2020-12-30 23:40:00|8817.7|8816.2|8817.4|8815.9|8818.4|8816.9|8817.4|8815.9|74
1609371900000|2020-12-30 23:45:00|8817.5|8816|8817.4|8815.9|8817.9|8816.4|8817.2|8815.7|60
1609372200000|2020-12-30 23:50:00|8817.7|8816.2|8817.6|8816.1|8817.7|8816.2|8816.9|8815.4|78
1609372500000|2020-12-30 23:55:00|8817.4|8815.9|8817.4|8815.9|8817.7|8816.2|8817.1|8815.6|97
1609372800000|2020-12-31 00:00:00|8817.5|8816|8818.3|8816.8|8818.7|8817.2|8817|8815.5|139
1609373100000|2020-12-31 00:05:00|8818.2|8816.7|8817.6|8816.1|8818.8|8817.3|8817.5|8816|114
1609373400000|2020-12-31 00:10:00|8817.7|8816.2|8817|8815.5|8818|8816.5|8817|8815.5|123
1609373700000|2020-12-31 00:15:00|8817.1|8815.6|8816.2|8814.7|8818|8816.3|8816|8814.5|135
1609374000000|2020-12-31 00:20:00|8816.1|8814.6|8817.2|8815.7|8817.6|8816.1|8815.5|8814|149
1609374300000|2020-12-31 00:25:00|8817.3|8815.8|8814.8|8813.3|8817.3|8815.8|8814.6|8813.1|140
1609374600000|2020-12-31 00:30:00|8814.7|8813.2|8812.2|8810.7|8815.1|8813.6|8811.9|8809.9|222
1609374900000|2020-12-31 00:35:00|8812.3|8810.8|8813.8|8812.3|8814|8812.5|8812|8810.5|141
1609375200000|2020-12-31 00:40:00|8814|8812.5|8814.2|8812.7|8814.8|8813.3|8813.8|8812.3|110
1609375500000|2020-12-31 00:45:00|8814.3|8812.8|8814.2|8812.7|8814.4|8812.9|8812.8|8811.3|120
1609375800000|2020-12-31 00:50:00|8814.3|8812.8|8813.9|8812.4|8814.4|8812.9|8813.6|8812.1|177
1609376100000|2020-12-31 00:55:00|8814|8812.5|8812.4|8810|8814|8812.5|8811.5|8810|153
1609376400000|2020-12-31 01:00:00|8812.5|8810.1|8812.4|8810.9|8813.6|8812.1|8810.6|8809.1|218
1609376700000|2020-12-31 01:05:00|8812.5|8811|8813.1|8811.6|8813.3|8811.8|8809.2|8807.7|289
1609377000000|2020-12-31 01:10:00|8813.2|8811.7|8814.5|8813|8815.6|8814.1|8812.9|8811.4|269
1609377300000|2020-12-31 01:15:00|8814.4|8812.9|8813.2|8811.7|8814.6|8813.1|8812.8|8811.3|214
1609377600000|2020-12-31 01:20:00|8813.3|8811.8|8815.7|8814.2|8815.8|8814.3|8813.2|8811.7|186
1609377900000|2020-12-31 01:25:00|8815.8|8814.3|8816.4|8814.9|8817.3|8815.8|8815.3|8813.8|138
1609378200000|2020-12-31 01:30:00|8816.5|8815|8816.4|8814.9|8818|8816.5|8816.1|8814.6|195
1609378500000|2020-12-31 01:35:00|8816.5|8815|8816.1|8814.6|8816.6|8815.1|8815.3|8813.8|186
1609378800000|2020-12-31 01:40:00|8816|8814.5|8816.2|8814.7|8816.3|8814.8|8813.9|8812.4|246
1609379100000|2020-12-31 01:45:00|8816.1|8814.6|8813.7|8812.2|8816.1|8814.6|8813.3|8811.8|234
1609379400000|2020-12-31 01:50:00|8813.6|8812.1|8812.1|8810.6|8813.8|8812.3|8811.5|8810|218
1609379700000|2020-12-31 01:55:00|8812.2|8810.7|8812.7|8811.2|8813.3|8811.8|8812.1|8810.6|141
1609380000000|2020-12-31 02:00:00|8812.6|8811.1|8810.1|8808.6|8813.1|8811.6|8810|8808.5|144
1609380300000|2020-12-31 02:05:00|8810|8808.5|8809.3|8807.8|8810.4|8808.9|8809|8807.5|200
1609380600000|2020-12-31 02:10:00|8809.2|8807.7|8810.2|8808.7|8810.9|8809.4|8809.2|8807.7|98
1609380900000|2020-12-31 02:15:00|8810.1|8808.6|8808.5|8807|8810.4|8808.9|8808.2|8806.7|110
1609381200000|2020-12-31 02:20:00|8808.4|8806.9|8808.5|8807|8810|8808.1|8808.4|8806.9|117
1609381500000|2020-12-31 02:25:00|8808.6|8807.1|8809.4|8807.9|8809.5|8808|8808.3|8806.8|130
1609381800000|2020-12-31 02:30:00|8809.5|8808|8809.6|8808.1|8810.1|8808.6|8809.2|8807.7|87
1609382100000|2020-12-31 02:35:00|8809.7|8808.2|8811|8809.5|8811.1|8809.6|8809.6|8808.1|115
1609382400000|2020-12-31 02:40:00|8811.1|8809.6|8812.5|8811|8813.6|8812.1|8810.9|8809.4|188
1609382700000|2020-12-31 02:45:00|8812.6|8811.1|8820.4|8818.9|8821.8|8820.3|8812.4|8810.9|459
1609383000000|2020-12-31 02:50:00|8820.5|8819|8821.1|8819.6|8821.6|8820.1|8818.6|8817.1|375
1609383300000|2020-12-31 02:55:00|8821.2|8819.7|8818.9|8817.4|8822.1|8820.6|8818.9|8817.4|346
1609383600000|2020-12-31 03:00:00|8819|8817.5|8817.6|8816.1|8819.2|8817.7|8817.5|8816|256
1609383900000|2020-12-31 03:05:00|8817.5|8816|8818.3|8816.8|8819.2|8817.7|8816.9|8815.4|227
1609384200000|2020-12-31 03:10:00|8818.4|8816.9|8820.1|8818.6|8820.4|8818.9|8818.2|8816.7|168
1609384500000|2020-12-31 03:15:00|8820|8818.5|8820.1|8818.6|8820.8|8819.3|8819.2|8817.3|250
1609384800000|2020-12-31 03:20:00|8820|8818.5|8821.6|8820.1|8822.1|8820.6|8820|8818.5|183
1609385100000|2020-12-31 03:25:00|8821.7|8820.2|8819.5|8818|8821.7|8820.2|8819.3|8817.8|214
1609385400000|2020-12-31 03:30:00|8819.7|8818.2|8819.9|8818.4|8821|8819.5|8818.9|8817.4|204
1609385700000|2020-12-31 03:35:00|8820|8818.5|8820|8818.5|8820.3|8818.8|8819.3|8817.8|198
1609386000000|2020-12-31 03:40:00|8820.1|8818.6|8820.5|8819|8820.7|8819.2|8819.2|8817.7|143
1609386300000|2020-12-31 03:45:00|8820.4|8818.9|8819.8|8818.3|8820.5|8819|8819.2|8817.7|174
1609386600000|2020-12-31 03:50:00|8819.7|8818.2|8818.9|8817.4|8819.9|8818.4|8818.8|8817.3|169
1609386900000|2020-12-31 03:55:00|8818.8|8817.3|8819.3|8817.8|8820.2|8818.7|8818.1|8816.6|277
1609387200000|2020-12-31 04:00:00|8819.4|8817.9|8821.7|8820.2|8821.7|8820.2|8819.3|8817.8|152
1609387500000|2020-12-31 04:05:00|8821.6|8820.1|8821.7|8820.2|8821.7|8820.2|8820.5|8819|142
1609387800000|2020-12-31 04:10:00|8821.6|8820.1|8821.2|8819.7|8822.4|8820.9|8820.9|8819.4|122
1609388100000|2020-12-31 04:15:00|8821.1|8819.6|8820.2|8818.7|8821.4|8819.9|8820.2|8818.7|94
1609388400000|2020-12-31 04:20:00|8820.1|8818.6|8821.3|8819.8|8821.5|8820|8820.1|8818.6|109
1609388700000|2020-12-31 04:25:00|8821.4|8819.9|8821.3|8819.8|8821.7|8820.2|8820.2|8818.7|162
1609389000000|2020-12-31 04:30:00|8821.4|8819.9|8821.4|8819.9|8821.7|8820.2|8821.1|8819.6|110
1609389300000|2020-12-31 04:35:00|8821.3|8819.8|8821.7|8820.2|8821.7|8820.2|8821|8819.5|122
1609389600000|2020-12-31 04:40:00|8821.6|8820.1|8822.2|8820.7|8822.4|8820.9|8820.9|8819.4|135
1609389900000|2020-12-31 04:45:00|8822.1|8820.6|8823|8821.5|8823.1|8821.6|8822|8820.5|107
1609390200000|2020-12-31 04:50:00|8822.9|8821.4|8823.8|8822.3|8823.8|8822.3|8821.8|8820.3|105
1609390500000|2020-12-31 04:55:00|8823.9|8822.4|8822.4|8820.9|8824.8|8823.3|8822.4|8820.9|80
1609390800000|2020-12-31 05:00:00|8822.5|8821|8822.4|8820.9|8823.3|8821.8|8821.7|8820.2|100
1609391100000|2020-12-31 05:05:00|8822.5|8821|8821.2|8819.7|8822.5|8821|8820.9|8819.4|101
1609391400000|2020-12-31 05:10:00|8821.3|8819.8|8820|8818.5|8821.6|8820.1|8819.8|8818.3|114
1609391700000|2020-12-31 05:15:00|8820.1|8818.6|8819.5|8818|8820.1|8818.6|8819.2|8817.7|108
1609392000000|2020-12-31 05:20:00|8819.4|8817.9|8818.3|8816.8|8819.5|8818|8818.2|8816.7|130
1609392300000|2020-12-31 05:25:00|8818.2|8816.7|8818.2|8816.7|8818.6|8817.1|8817.6|8816.1|131
1609392600000|2020-12-31 05:30:00|8818.1|8816.6|8816.5|8815|8818.4|8816.9|8816.2|8814.7|169
1609392900000|2020-12-31 05:35:00|8816.4|8814.9|8816.1|8814.6|8816.8|8815.3|8816|8814.5|95
1609393200000|2020-12-31 05:40:00|8816.2|8814.7|8817.9|8816.4|8818.3|8816.8|8816.1|8814.6|157
1609393500000|2020-12-31 05:45:00|8817.8|8816.3|8817.9|8816.4|8818.3|8816.8|8817.4|8815.9|120
1609393800000|2020-12-31 05:50:00|8817.8|8816.3|8818.2|8816.7|8818.8|8817.3|8817.4|8815.9|114
1609394100000|2020-12-31 05:55:00|8818.3|8816.8|8820.6|8819.1|8820.7|8819.2|8818|8816.5|189
1609394400000|2020-12-31 06:00:00|8820.9|8819.4|8820.3|8818.8|8820.9|8819.4|8819.5|8818|147
1609394700000|2020-12-31 06:05:00|8820.2|8818.7|8820.2|8818.7|8821.1|8819.6|8819.7|8818.2|143
1609395000000|2020-12-31 06:10:00|8820.3|8818.8|8821|8819.5|8822.5|8821|8819.7|8818.2|184
1609395300000|2020-12-31 06:15:00|8821.1|8819.6|8822.3|8820.8|8823|8821.5|8821.1|8819.6|213
1609395600000|2020-12-31 06:20:00|8822.2|8820.7|8822.5|8821|8822.6|8821.1|8821.7|8820.2|114
1609395900000|2020-12-31 06:25:00|8822.4|8820.9|8819.2|8817.7|8822.6|8821.1|8819|8817.5|171
1609396200000|2020-12-31 06:30:00|8819.3|8817.8|8819.1|8817.6|8820.9|8819.4|8818.6|8817.1|162
1609396500000|2020-12-31 06:35:00|8819.4|8817.9|8820.3|8818.8|8820.3|8818.8|8819.2|8817.7|133
1609396800000|2020-12-31 06:40:00|8820.4|8818.9|8821.4|8819.9|8821.9|8820.4|8819.6|8818.1|106
1609397100000|2020-12-31 06:45:00|8821.3|8819.8|8820.1|8818.6|8821.5|8820|8818.6|8817.1|154
1609397400000|2020-12-31 06:50:00|8820|8818.5|8821|8819.5|8821.6|8820.1|8820|8818.5|151
1609397700000|2020-12-31 06:55:00|8821.1|8819.6|8819.8|8817.4|8821.1|8819.6|8819.1|8817.4|116
1609398000000|2020-12-31 07:00:00|8819.2|8817.7|8816.8|8815.3|8819.5|8818|8816.5|8815|185
1609398300000|2020-12-31 07:05:00|8816.6|8815.1|8815.5|8814|8816.7|8815.2|8815|8813.5|245
1609398600000|2020-12-31 07:10:00|8815.6|8814.1|8818.3|8816.8|8820.1|8818.6|8815.5|8814|245
1609398900000|2020-12-31 07:15:00|8818.2|8816.7|8813|8811.5|8818.4|8816.9|8812.9|8811.4|208
1609399200000|2020-12-31 07:20:00|8813.1|8811.6|8813.1|8811.6|8814.1|8812.6|8812.2|8810.7|324
1609399500000|2020-12-31 07:25:00|8813.3|8811.8|8813.2|8811.7|8814.2|8812.7|8811.6|8810.1|243
1609399800000|2020-12-31 07:30:00|8813.1|8811.6|8812.3|8810.8|8813.9|8812.4|8812.1|8810.6|195
1609400100000|2020-12-31 07:35:00|8812.2|8810.7|8812.3|8810.8|8813.9|8812.4|8809.9|8808.4|340
1609400400000|2020-12-31 07:40:00|8812.4|8810.9|8810.8|8809.3|8812.8|8811.3|8810.8|8809.3|207
1609400700000|2020-12-31 07:45:00|8810.9|8809.4|8812.2|8810.7|8813.2|8811.7|8810.9|8809.4|268
1609401000000|2020-12-31 07:50:00|8812.4|8810.9|8809.3|8807.8|8813.1|8811.6|8809.2|8807.7|336
1609401300000|2020-12-31 07:55:00|8809.4|8807.9|8807.8|8806.3|8810.5|8809|8806.9|8805.4|404
1609401600000|2020-12-31 08:00:00|8808.1|8806.6|8812.3|8810.8|8815.8|8814.3|8808|8806.5|530
1609401900000|2020-12-31 08:05:00|8812.4|8810.9|8814.6|8813.1|8815.1|8813.6|8811.7|8810.2|248
1609402200000|2020-12-31 08:10:00|8814.5|8813|8815.3|8813.8|8817|8815.5|8814.2|8812.7|272
1609402500000|2020-12-31 08:15:00|8815.2|8813.7|8815.6|8814.1|8816.2|8814.7|8813.8|8812.3|256
1609402800000|2020-12-31 08:20:00|8815.5|8814|8817|8815.5|8817.3|8815.8|8815.2|8813.7|292
1609403100000|2020-12-31 08:25:00|8817.2|8815.7|8816.2|8814.7|8818.8|8817.3|8815.9|8814.4|319
1609403400000|2020-12-31 08:30:00|8816.1|8814.6|8809.8|8808.3|8816.1|8814.6|8808.4|8806.9|412
1609403700000|2020-12-31 08:35:00|8809.7|8808.2|8810.7|8809.2|8812.2|8810.7|8807.2|8805.7|479
1609404000000|2020-12-31 08:40:00|8810.6|8809.1|8811.4|8809.9|8814.1|8812.6|8810.6|8809.1|376
1609404300000|2020-12-31 08:45:00|8811.6|8810.1|8808.1|8806.6|8813.2|8811.7|8808|8806.5|378
1609404600000|2020-12-31 08:50:00|8808|8806.5|8806.7|8805.2|8808.6|8807.1|8805.7|8804.2|316
1609404900000|2020-12-31 08:55:00|8806.8|8805.3|8807|8805.5|8808.6|8807.1|8805.7|8804.2|347
1609405200000|2020-12-31 09:00:00|8806.9|8805.4|8806.4|8804.9|8808.7|8807.2|8806|8804.5|315
1609405500000|2020-12-31 09:05:00|8806.5|8805|8811.7|8810.2|8812.2|8810.7|8806.4|8804.9|361
1609405800000|2020-12-31 09:10:00|8811.8|8810.3|8813.3|8811.8|8814.2|8812.7|8811|8809.5|436
1609406100000|2020-12-31 09:15:00|8813.4|8811.9|8815.3|8813.8|8819|8817.5|8813.3|8811.8|575
1609406400000|2020-12-31 09:20:00|8815.2|8813.7|8817.9|8816.4|8819.2|8817.7|8815.1|8813.6|410
1609406700000|2020-12-31 09:25:00|8818|8816.5|8815.8|8814.3|8819.3|8817.8|8815.4|8813.9|248
1609407000000|2020-12-31 09:30:00|8815.9|8814.4|8818.1|8816.6|8818.2|8816.7|8814.9|8813.4|320
1609407300000|2020-12-31 09:35:00|8817.9|8816.4|8812.3|8810.8|8817.9|8816.4|8812.3|8810.8|332
1609407600000|2020-12-31 09:40:00|8812.4|8810.9|8807.1|8805.6|8813|8811.5|8806.5|8805|431
1609407900000|2020-12-31 09:45:00|8807|8805.5|8806.8|8805.3|8807.4|8805.9|8805.8|8804.3|337
1609408200000|2020-12-31 09:50:00|8806.7|8805.2|8806.8|8805.3|8807.6|8806.1|8804.6|8803.1|422
1609408500000|2020-12-31 09:55:00|8806.7|8805.2|8813.6|8812.1|8815.5|8814|8806|8804.5|736
1609408800000|2020-12-31 10:00:00|8813.7|8812.2|8813.3|8811.8|8814.2|8812.7|8809.9|8808.4|595
1609409100000|2020-12-31 10:05:00|8813.2|8811.7|8813.1|8811.6|8814.8|8813.3|8810.5|8809|329
1609409400000|2020-12-31 10:10:00|8813|8811.5|8812.2|8810.7|8813.5|8812|8811|8809.5|377
1609409700000|2020-12-31 10:15:00|8812.3|8810.8|8811.6|8810.1|8813.1|8811.6|8809.9|8808.4|301
1609410000000|2020-12-31 10:20:00|8811.7|8810.2|8812.2|8810.7|8814|8812.5|8811.6|8810.1|300
1609410300000|2020-12-31 10:25:00|8812.1|8810.6|8813.1|8811.6|8813.9|8812.4|8812|8810.5|388
1609410600000|2020-12-31 10:30:00|8813.2|8811.7|8812|8810.5|8813.6|8812.1|8811|8809.5|472
1609410900000|2020-12-31 10:35:00|8812.1|8810.6|8811.5|8810|8812.8|8811.3|8810.1|8808.6|353
1609411200000|2020-12-31 10:40:00|8811.6|8810.1|8813.3|8811.8|8813.3|8811.8|8811.6|8810.1|298
1609411500000|2020-12-31 10:45:00|8813.2|8811.7|8813.6|8812.1|8816.4|8814.9|8812.3|8810.8|427
1609411800000|2020-12-31 10:50:00|8813.7|8812.2|8812.9|8811.4|8813.7|8812.2|8811.5|8810|232
1609412100000|2020-12-31 10:55:00|8812.8|8811.3|8811.3|8809.8|8813.9|8812.4|8811.1|8809.6|348
1609412400000|2020-12-31 11:00:00|8811.5|8810|8809.2|8807.7|8813.3|8811.8|8809.2|8807.7|301
1609412700000|2020-12-31 11:05:00|8809.1|8807.6|8808.3|8806.8|8810.7|8809.2|8808.3|8806.8|377
1609413000000|2020-12-31 11:10:00|8808.5|8807|8805.4|8803.9|8808.7|8807.2|8804.8|8803.3|386
1609413300000|2020-12-31 11:15:00|8805.5|8804|8805|8803.5|8806.7|8805.2|8802.3|8800.8|440
1609413600000|2020-12-31 11:20:00|8804.9|8803.4|8803.3|8801.8|8805.5|8804|8802.7|8801.2|310
1609413900000|2020-12-31 11:25:00|8803.1|8801.6|8802.4|8800.9|8804.6|8803.1|8802.1|8800.6|225
1609414200000|2020-12-31 11:30:00|8802.5|8801|8804.7|8803.2|8806.8|8805.3|8801.5|8800|347
1609414500000|2020-12-31 11:35:00|8804.5|8803|8806.6|8805.1|8806.6|8805.1|8804|8802.5|302
1609414800000|2020-12-31 11:40:00|8806.4|8804.9|8807.5|8806|8807.5|8806|8804.9|8803.4|281
1609415100000|2020-12-31 11:45:00|8807.6|8806.1|8809.5|8808|8812.5|8811|8807.3|8805.8|306
1609415400000|2020-12-31 11:50:00|8809.4|8807.9|8810.7|8809.2|8810.9|8809.4|8807.8|8806.3|434
1609415700000|2020-12-31 11:55:00|8810.6|8809.1|8807.9|8806.4|8811.6|8810.1|8807.6|8806.1|319
1609416000000|2020-12-31 12:00:00|8808|8806.5|8807.6|8806.1|8809.9|8808.4|8806.8|8805.3|335
1609416300000|2020-12-31 12:05:00|8807.5|8806|8808.3|8806.8|8808.8|8807.3|8806.8|8805.3|261
1609416600000|2020-12-31 12:10:00|8808.2|8806.7|8810|8808.5|8810.1|8808.6|8807.1|8805.6|319
1609416900000|2020-12-31 12:15:00|8809.9|8808.4|8812.1|8810.6|8812.8|8811.3|8808.8|8807.3|291
1609417200000|2020-12-31 12:20:00|8812|8810.5|8813.5|8812|8813.8|8812.3|8811|8809.5|325
1609417500000|2020-12-31 12:25:00|8813.6|8812.1|8815.4|8813.9|8815.7|8814.2|8811.8|8810.3|335
1609417800000|2020-12-31 12:30:00|8815.3|8813.8|8819.6|8818.1|8820|8818.5|8815|8813.5|363
1609418100000|2020-12-31 12:35:00|8819.2|8817.7|8812.8|8811.3|8819.8|8818.3|8812.6|8811.1|333
1609418400000|2020-12-31 12:40:00|8812.9|8811.4|8808.8|8807.3|8813.7|8812.2|8808.6|8807.1|293
1609418700000|2020-12-31 12:45:00|8808.9|8807.4|8810.5|8809|8810.9|8809.4|8808|8806.5|408
1609419000000|2020-12-31 12:50:00|8810.6|8809.1|8814.4|8812.9|8814.9|8813.4|8809.2|8807.7|294
1609419300000|2020-12-31 12:55:00|8814.3|8812.8|8803.5|8802|8815.1|8813.6|8803.1|8801.6|505
1609419600000|2020-12-31 13:00:00|8803.6|8802.1|8805.4|8803.9|8808.9|8807.2|8803.5|8802|488
1609419900000|2020-12-31 13:05:00|8805.5|8804|8804.2|8802.7|8806.8|8805.3|8801.9|8800.4|328
1609420200000|2020-12-31 13:10:00|8804.1|8802.6|8803.1|8800.7|8805.9|8804.2|8802.6|8800.6|267
1609420500000|2020-12-31 13:15:00|8803.2|8800.8|8801.5|8800|8803.4|8801.8|8801.5|8800|497
1609420800000|2020-12-31 13:20:00|8801.6|8800.1|8800|8798.5|8803.3|8801.8|8799.3|8797.8|469
1609421100000|2020-12-31 13:25:00|8800.1|8798.6|8800.6|8797|8802.5|8799.6|8797.1|8795.6|448
1609421400000|2020-12-31 13:30:00|8800.7|8797.1|8798.8|8797.3|8801.7|8799.8|8798.7|8797.1|290
1609421700000|2020-12-31 13:35:00|8798.9|8797.4|8797.4|8795.9|8799.7|8798.2|8797.2|8795.7|259
1609422000000|2020-12-31 13:40:00|8797.6|8796.1|8798.8|8797.3|8799.6|8798.1|8797.1|8795.6|350
1609422300000|2020-12-31 13:45:00|8798.9|8797.4|8801.9|8800.4|8802.3|8800.8|8798.7|8797.2|314
1609422600000|2020-12-31 13:50:00|8802|8800.5|8802.8|8801.3|8802.9|8801.4|8798.6|8797.1|289
1609422900000|2020-12-31 13:55:00|8802.9|8801.4|8798.1|8796.6|8803.5|8802|8797.7|8796.2|337
1609423200000|2020-12-31 14:00:00|8797.7|8796.2|8800.4|8798.9|8801.4|8799.9|8797.3|8795.8|435
1609423500000|2020-12-31 14:05:00|8800.3|8798.8|8798.1|8796.6|8800.3|8798.8|8795.4|8793|356
1609423800000|2020-12-31 14:10:00|8798|8796.5|8798.8|8797.3|8799.7|8798.2|8797.5|8796|340
1609424100000|2020-12-31 14:15:00|8798.7|8797.2|8798.6|8797.1|8799.2|8797.7|8797.6|8796.1|303
1609424400000|2020-12-31 14:20:00|8798.5|8797|8801|8799.5|8801.6|8800.1|8798.5|8797|277
1609424700000|2020-12-31 14:25:00|8801.1|8799.6|8798.6|8797.1|8802.3|8800.8|8797.7|8796.2|280
1609425000000|2020-12-31 14:30:00|8798.7|8797.2|8802.7|8801.2|8802.9|8801.4|8798.6|8797.1|423
1609425300000|2020-12-31 14:35:00|8802.5|8801|8803.6|8802.1|8804.7|8803.2|8801.1|8799.6|394
1609425600000|2020-12-31 14:40:00|8803.5|8802|8802.6|8801.1|8804.4|8802.9|8801.9|8800.4|364
1609425900000|2020-12-31 14:45:00|8802.7|8801.2|8804.2|8802.7|8805.1|8803.6|8800.6|8799.1|370
1609426200000|2020-12-31 14:50:00|8804.3|8802.8|8805.8|8804.3|8806.6|8805.1|8804.1|8802.6|327
1609426500000|2020-12-31 14:55:00|8805.7|8804.2|8805.7|8804.2|8808.6|8807.1|8804.6|8803.1|355
1609426800000|2020-12-31 15:00:00|8805.6|8804.1|8806.5|8805|8808.5|8807|8804.9|8803.4|387
1609427100000|2020-12-31 15:05:00|8806.6|8805.1|8809|8807.5|8810.4|8808.9|8805.5|8804|429
1609427400000|2020-12-31 15:10:00|8809.1|8807.6|8813|8811.5|8813|8811.5|8808.9|8807.4|447
1609427700000|2020-12-31 15:15:00|8812.9|8811.4|8814.2|8812.7|8815.4|8813.9|8812.7|8811.2|305
1609428000000|2020-12-31 15:20:00|8814.3|8812.8|8813.4|8811.9|8814.3|8812.8|8811.7|8810.2|319
1609428300000|2020-12-31 15:25:00|8813.3|8811.8|8813.2|8811.7|8814|8812.5|8811.8|8810.3|377
1609428600000|2020-12-31 15:30:00|8813.3|8811.8|8817.8|8816.3|8818.5|8817|8812.7|8811.2|407
1609428900000|2020-12-31 15:35:00|8817.7|8816.2|8826|8824.5|8826.7|8825.2|8817.6|8816.1|603
1609429200000|2020-12-31 15:40:00|8825.9|8824.4|8829.5|8828|8833.3|8831.4|8825.2|8823.7|667
1609429500000|2020-12-31 15:45:00|8829.3|8827.8|8833.7|8832.2|8833.7|8832.2|8829.3|8827.8|752
1609429800000|2020-12-31 15:50:00|8833.6|8832.1|8831.6|8830.1|8835.3|8833.8|8829.8|8828.3|729
1609430100000|2020-12-31 15:55:00|8831.7|8830.2|8839.1|8837.6|8843.6|8842.1|8831.3|8829.8|1061
1609430400000|2020-12-31 16:00:00|8839|8837.5|8837.6|8836.1|8842|8840.5|8834.9|8833.4|873
1609430700000|2020-12-31 16:05:00|8838|8836.5|8839.9|8838.4|8841.7|8840.2|8838|8836.5|561
1609431000000|2020-12-31 16:10:00|8839.8|8838.3|8847|8845.5|8848.9|8847.4|8839.8|8838.3|542
1609431300000|2020-12-31 16:15:00|8847.1|8845.6|8846.3|8844.8|8848.9|8847.4|8845.4|8843.9|385
1609431600000|2020-12-31 16:20:00|8846.2|8844.7|8848.2|8846.7|8849.5|8848|8846.1|8844.6|428
1609431900000|2020-12-31 16:25:00|8847.9|8846.4|8848.2|8846.7|8850|8848.5|8844.8|8843.3|434
1609432200000|2020-12-31 16:30:00|8848|8846.5|8848.4|8846.9|8849.1|8847.6|8846.2|8844.7|485
1609432500000|2020-12-31 16:35:00|8848.3|8846.8|8846.7|8845.2|8849.2|8847.7|8846.7|8845.2|378
1609432800000|2020-12-31 16:40:00|8846.6|8845.1|8851.7|8850.2|8851.7|8850.2|8844.4|8842.9|448
1609433100000|2020-12-31 16:45:00|8851|8849.5|8847.7|8846.2|8852.2|8850.7|8847.5|8846|513
1609433400000|2020-12-31 16:50:00|8847.6|8846.1|8847.5|8846|8848.1|8846.6|8846.6|8844.6|378
1609433700000|2020-12-31 16:55:00|8847.6|8846.1|8843|8841.5|8847.6|8846.1|8842.5|8841|466
1609434000000|2020-12-31 17:00:00|8843.1|8841.6|8842.3|8840.8|8843.4|8841.9|8840.6|8839.1|470
1609434300000|2020-12-31 17:05:00|8842.4|8840.9|8845.2|8843.7|8845.2|8843.7|8842.3|8840.8|327
1609434600000|2020-12-31 17:10:00|8845.1|8843.6|8842.6|8841.1|8846.8|8845.3|8842.5|8841|398
1609434900000|2020-12-31 17:15:00|8842.7|8841.2|8839.5|8838|8842.7|8841.2|8839.1|8837.6|308
1609435200000|2020-12-31 17:20:00|8839.4|8837.9|8840|8838.5|8841.6|8840.1|8839.1|8837.6|264
1609435500000|2020-12-31 17:25:00|8840.1|8838.6|8842.4|8840.9|8842.5|8841|8839.9|8838.4|241
1609435800000|2020-12-31 17:30:00|8842.5|8841|8846.3|8844.8|8847|8845.5|8842.2|8840.7|251
1609436100000|2020-12-31 17:35:00|8846.5|8845|8848.6|8847.1|8849.4|8847.9|8845.3|8843.8|227
1609436400000|2020-12-31 17:40:00|8849.4|8847.9|8850.8|8849.3|8851.2|8849.7|8848.3|8846.8|235
1609436700000|2020-12-31 17:45:00|8851.4|8849.9|8851.7|8850.2|8852|8850.5|8849.1|8847.6|171
1609437000000|2020-12-31 17:50:00|8851.6|8850.1|8852.1|8850.6|8852.8|8851.3|8850.7|8849.2|235
1609437300000|2020-12-31 17:55:00|8852.2|8850.7|8852.1|8850.6|8853.5|8852|8846.5|8845|500
1609437600000|2020-12-31 18:00:00|8852.3|8850.8|8851.5|8850|8852.4|8850.9|8850.3|8848.8|328
1609437900000|2020-12-31 18:05:00|8851.4|8849.9|8849.8|8848.3|8851.5|8850|8848.9|8847.4|197
1609438200000|2020-12-31 18:10:00|8849.9|8848.4|8849.7|8848.2|8851.7|8850.2|8849.6|8848.1|123
1609438500000|2020-12-31 18:15:00|8849.8|8848.3|8852.8|8851.3|8853.7|8852.2|8849.8|8848.3|237
1609438800000|2020-12-31 18:20:00|8852.9|8851.4|8852.9|8851.4|8853.4|8851.9|8851.5|8850|203
1609439100000|2020-12-31 18:25:00|8853|8851.5|8852.5|8851|8853.9|8852.4|8851.4|8849.9|273
1609439400000|2020-12-31 18:30:00|8852.4|8850.9|8853.3|8851.8|8853.5|8852|8852.3|8850.8|245
1609439700000|2020-12-31 18:35:00|8853.2|8851.7|8852.5|8851|8854.9|8853.4|8852.2|8850.7|148
1609440000000|2020-12-31 18:40:00|8852.4|8850.9|8853.1|8851.6|8853.3|8851.8|8851.9|8850.4|114
1609440300000|2020-12-31 18:45:00|8853.2|8851.7|8854.9|8853.4|8855|8853.5|8853.2|8851.7|148
1609440600000|2020-12-31 18:50:00|8855|8853.5|8854.7|8853.2|8855.7|8854.2|8854.2|8852.7|111
1609440900000|2020-12-31 18:55:00|8854.8|8853.3|8856.3|8854.8|8857.3|8855.8|8854.8|8853.3|225
1609441200000|2020-12-31 19:00:00|8856.2|8854.7|8855.7|8854.2|8858.8|8857.3|8855.6|8854.1|244
1609441500000|2020-12-31 19:05:00|8855.4|8853.9|8855.8|8854.3|8856.6|8855.1|8855.3|8853.8|138
1609441800000|2020-12-31 19:10:00|8855.7|8854.2|8856.1|8854.6|8857|8855.5|8855.7|8854.2|166
1609442100000|2020-12-31 19:15:00|8856.2|8854.7|8854.6|8853.1|8856.3|8854.8|8853.9|8852.4|231
1609442400000|2020-12-31 19:20:00|8854.7|8853.2|8854.7|8853.2|8855.5|8854|8854|8852.5|172
1609442700000|2020-12-31 19:25:00|8854.6|8853.1|8853.8|8852.3|8854.7|8853.2|8853.7|8852.2|139
1609443000000|2020-12-31 19:30:00|8853.7|8852.2|8853.7|8852.2|8854.2|8852.7|8852.9|8851.4|142
1609443300000|2020-12-31 19:35:00|8853.8|8852.3|8852.2|8850.7|8853.8|8852.3|8852.1|8850.6|104
1609443600000|2020-12-31 19:40:00|8852.3|8850.8|8852.3|8850.8|8853.1|8851.6|8851.6|8850.1|136
1609443900000|2020-12-31 19:45:00|8852.4|8850.9|8855.3|8853.8|8855.4|8853.9|8852.4|8850.9|168
1609444200000|2020-12-31 19:50:00|8855.4|8853.9|8857.4|8855.9|8858.9|8857.4|8854.6|8853.1|207
1609444500000|2020-12-31 19:55:00|8857.3|8855.8|8859.3|8857.8|8859.5|8858|8856.9|8855.4|169
1609444800000|2020-12-31 20:00:00|8859.4|8857.9|8855|8853.5|8859.4|8857.9|8855|8853.5|164
1609445100000|2020-12-31 20:05:00|8855.1|8853.6|8854.5|8853|8855.5|8854|8854.4|8852.9|168
1609445400000|2020-12-31 20:10:00|8854.6|8853.1|8853.9|8852.4|8854.6|8853.1|8852.9|8851.4|204
1609445700000|2020-12-31 20:15:00|8854|8852.5|8853.7|8852.2|8854|8852.5|8853|8851.5|96
1609446000000|2020-12-31 20:20:00|8853.6|8852.1|8852.2|8850.7|8853.9|8852.4|8851.4|8849.9|147
1609446300000|2020-12-31 20:25:00|8852.1|8850.6|8852.7|8851.2|8852.8|8851.3|8851.9|8850.4|111
1609446600000|2020-12-31 20:30:00|8852.4|8850.9|8851.6|8850.1|8852.8|8851.3|8851.5|8850|117
1609446900000|2020-12-31 20:35:00|8851.7|8850.2|8851.2|8849.7|8851.7|8850.2|8849.9|8848.4|144
1609447200000|2020-12-31 20:40:00|8851.3|8849.8|8851.8|8850.3|8852.4|8850.9|8850.7|8849.2|175
1609447500000|2020-12-31 20:45:00|8851.7|8850.2|8851.6|8850.1|8853.4|8851.9|8851.4|8849.9|149
1609447800000|2020-12-31 20:50:00|8851.5|8850|8851.3|8849.8|8851.8|8850.3|8850.5|8849|150
1609448100000|2020-12-31 20:55:00|8851.4|8849.9|8854.2|8852.7|8854.2|8852.7|8850.6|8849.1|294
1609448400000|2020-12-31 21:00:00|8854.1|8852.6|8853.8|8852.3|8855.5|8853.4|8853.4|8851.7|264
1609448700000|2020-12-31 21:05:00|8854.3|8851.9|8850.1|8848.6|8854.5|8852.7|8849.9|8848|162
1609449000000|2020-12-31 21:10:00|8849.9|8848.4|8848.2|8845.8|8851.8|8850.2|8846.9|8844.7|322
1609449300000|2020-12-31 21:15:00|8848.1|8845.7|8848.6|8846.2|8849.8|8847.4|8847|8844.6|228
1609449600000|2020-12-31 21:20:00|8848.8|8846.4|8847.8|8845.4|8848.9|8846.5|8846.9|8844.5|141
1609449900000|2020-12-31 21:25:00|8847.7|8845.3|8848.9|8846.5|8850|8847.6|8847|8845|239
1609450200000|2020-12-31 21:30:00|8849|8846.6|8849.5|8847.1|8850.3|8848|8848.5|8846.5|105
1609450500000|2020-12-31 21:35:00|8849.6|8847.2|8848.1|8845.7|8849.7|8847.3|8847.9|8845.5|95
1609450800000|2020-12-31 21:40:00|8848|8845.6|8848.9|8846.5|8849.2|8846.8|8847.7|8845.5|93
1609451100000|2020-12-31 21:45:00|8848.8|8846.4|8848.8|8846.4|8850.3|8847.9|8848.3|8845.9|182
1609451400000|2020-12-31 21:50:00|8848.9|8846.5|8850.5|8848.1|8850.9|8848.5|8848.6|8846.2|148
1609451700000|2020-12-31 21:55:00|8850.4|8848|8849.7|8847.3|8854.1|8849.1|8849.3|8845.4|192
1609707600000|2021-01-03 21:00:00|8842.5|8832.5|8840.8|8829.8|8844.4|8833.4|8840|8829|31
1609707900000|2021-01-03 21:05:00|8844.4|8833.4|8843.7|8832.7|8844.4|8833.4|8840.2|8829.2|38
1609708200000|2021-01-03 21:10:00|8840.2|8829.2|8840.9|8829.9|8843.8|8832.9|8839.2|8828.2|37
1609708500000|2021-01-03 21:15:00|8842.4|8831.9|8838.5|8827.5|8843.9|8832.9|8838.5|8827.5|78
1609708800000|2021-01-03 21:20:00|8842.1|8831.1|8837.8|8826.8|8844.9|8833.9|8837.8|8826.8|65
1609709100000|2021-01-03 21:25:00|8842|8831|8842.8|8831.8|8842.8|8831.8|8838.7|8827.7|10
1609709400000|2021-01-03 21:30:00|8839.4|8828.4|8842|8831|8842.8|8831.8|8837.8|8826.8|21
1609709700000|2021-01-03 21:35:00|8839.7|8828.7|8842|8831|8842|8831|8837.8|8826.8|20
1609710000000|2021-01-03 21:40:00|8841.9|8830.9|8840|8829|8842|8831|8836.1|8825.1|29
1609710300000|2021-01-03 21:45:00|8839.4|8828.4|8836.6|8825.6|8840.3|8829.3|8836.5|8825.5|27
1609710600000|2021-01-03 21:50:00|8840.1|8829.1|8839.7|8828.7|8842.7|8831.7|8836.3|8825.3|60
1609710900000|2021-01-03 21:55:00|8838.4|8827.4|8834.1|8823.1|8841.1|8830.1|8833.7|8822.7|62
1609711200000|2021-01-03 22:00:00|8835.5|8824.5|8843|8832|8845.2|8834.2|8833.2|8822.2|159
1609711500000|2021-01-03 22:05:00|8843.9|8832.9|8839.9|8831.8|8847.3|8836.3|8837.4|8828.2|61
1609711800000|2021-01-03 22:10:00|8845.5|8834.5|8847.8|8836.8|8847.8|8836.8|8840|8833|19
1609712100000|2021-01-03 22:15:00|8844.5|8833.5|8840.8|8834.8|8845.4|8834.9|8840|8830.1|63
1609712400000|2021-01-03 22:20:00|8840.7|8834.7|8841.3|8835.3|8841.3|8835.3|8837.9|8831.9|79
1609712700000|2021-01-03 22:25:00|8840.7|8834.7|8838.5|8832.5|8842.2|8836.2|8835.2|8829.2|35
1609713000000|2021-01-03 22:30:00|8838.8|8832.8|8837.9|8831.9|8842.2|8836.2|8836.7|8830.7|100
1609713300000|2021-01-03 22:35:00|8838.3|8832.3|8837.8|8832.8|8839.8|8834.6|8836.9|8830.9|106
1609713600000|2021-01-03 22:40:00|8838.2|8833.2|8837.9|8832.9|8840.4|8835.4|8835.8|8830.8|165
1609713900000|2021-01-03 22:45:00|8838.1|8833.1|8837.7|8832.7|8840|8835|8835.5|8830.5|209
1609714200000|2021-01-03 22:50:00|8836.4|8831.4|8838.2|8833.2|8838.3|8833.3|8835.1|8830.1|225
1609714500000|2021-01-03 22:55:00|8838.3|8833.3|8842.2|8837.2|8843|8838|8835.2|8830.2|385
1609714800000|2021-01-03 23:00:00|8842.1|8837.1|8842.5|8837.5|8845|8840|8833.4|8828.4|893
1609715100000|2021-01-03 23:05:00|8842.1|8837.1|8837.8|8833.7|8844|8839|8837.5|8833.1|829
1609715400000|2021-01-03 23:10:00|8837.9|8833.9|8839|8835|8841.3|8837.6|8837.4|8832.7|536
1609715700000|2021-01-03 23:15:00|8838.4|8835.3|8842|8839.6|8842.4|8840|8838|8835.1|299
1609716000000|2021-01-03 23:20:00|8842.3|8839.9|8841.9|8839.5|8844.2|8841.8|8841.2|8838.8|219
1609716300000|2021-01-03 23:25:00|8841.7|8839.3|8837.8|8835.4|8841.8|8839.4|8837.6|8835.2|286
1609716600000|2021-01-03 23:30:00|8837.7|8835.3|8834.2|8832.7|8838|8836.1|8833.5|8832|314
1609716900000|2021-01-03 23:35:00|8834.3|8832.8|8834.3|8832.8|8837.2|8835.7|8834.2|8832.3|172
1609717200000|2021-01-03 23:40:00|8834.1|8832.6|8834.4|8832.9|8835.1|8833.4|8833.2|8831.6|245
1609717500000|2021-01-03 23:45:00|8834.5|8833|8830.7|8829.2|8835.8|8833.9|8830.5|8829|376
1609717800000|2021-01-03 23:50:00|8830.9|8829.4|8831.4|8829.9|8832.7|8831.2|8830.3|8828.4|368
1609718100000|2021-01-03 23:55:00|8831.5|8830|8832.5|8831|8833.8|8831.8|8831.4|8829.9|301
1609718400000|2021-01-04 00:00:00|8832.4|8830.9|8838|8835.6|8838.7|8836.9|8832.2|8830.6|421
1609718700000|2021-01-04 00:05:00|8837.5|8836|8834.9|8833.4|8838|8836.5|8834.7|8833.1|393
1609719000000|2021-01-04 00:10:00|8834.8|8833.3|8835.5|8834|8835.7|8834.2|8833.7|8832.2|221
1609719300000|2021-01-04 00:15:00|8835.6|8834.1|8838.1|8836.6|8839.5|8838|8835.3|8833.4|271
1609719600000|2021-01-04 00:20:00|8838|8836.5|8838|8836.5|8839.1|8837.6|8837.2|8835.7|220
1609719900000|2021-01-04 00:25:00|8837.9|8836.4|8837.9|8836.4|8838.1|8836.6|8836.3|8834.8|226
1609720200000|2021-01-04 00:30:00|8838.1|8836.6|8838.8|8837.3|8839.5|8838|8837.9|8836.4|209
1609720500000|2021-01-04 00:35:00|8838.7|8837.2|8840.2|8838.7|8840.8|8839.3|8838|8836.5|241
1609720800000|2021-01-04 00:40:00|8840.3|8838.8|8839.4|8837.9|8840.4|8838.9|8837.7|8836.2|196
1609721100000|2021-01-04 00:45:00|8839.3|8837.8|8839.1|8837.6|8839.3|8837.8|8837|8835.5|175
1609721400000|2021-01-04 00:50:00|8839.4|8837.9|8838.7|8837.2|8840.3|8838.8|8838|8836.5|181
1609721700000|2021-01-04 00:55:00|8838.6|8837.1|8837.9|8836.4|8838.9|8837.4|8837.7|8836.2|202
1609722000000|2021-01-04 01:00:00|8837.8|8836.3|8837.2|8835.7|8839.1|8837.6|8836.7|8835.2|192
1609722300000|2021-01-04 01:05:00|8837.3|8835.8|8835.1|8833.6|8837.9|8836.4|8833.9|8832.4|274
1609722600000|2021-01-04 01:10:00|8835.2|8833.7|8837|8835.5|8837.1|8835.6|8834.7|8833.2|232
1609722900000|2021-01-04 01:15:00|8837.1|8835.6|8838|8836.5|8838|8836.5|8836.2|8834.7|205
1609723200000|2021-01-04 01:20:00|8837.9|8836.4|8840|8838.5|8841.5|8840|8837.8|8836.3|151
1609723500000|2021-01-04 01:25:00|8839.9|8838.4|8841.6|8840.1|8842.7|8841.2|8839.2|8837.7|285
1609723800000|2021-01-04 01:30:00|8841.5|8840|8844|8842.5|8844.3|8842.8|8841.2|8839.7|278
1609724100000|2021-01-04 01:35:00|8843.9|8842.4|8840.1|8838.6|8844|8842.5|8840.1|8838.6|237
1609724400000|2021-01-04 01:40:00|8840.2|8838.7|8838|8835.6|8840.3|8838.8|8834.8|8833.3|375
1609724700000|2021-01-04 01:45:00|8838.2|8835.8|8836|8834.5|8838.3|8836.7|8835.7|8834.2|230
1609725000000|2021-01-04 01:50:00|8835.9|8834.4|8837.1|8835.6|8837.5|8836|8834.7|8833.2|276
1609725300000|2021-01-04 01:55:00|8837|8835.5|8836.7|8835.2|8837.2|8835.7|8836|8834.5|238
1609725600000|2021-01-04 02:00:00|8836.6|8835.1|8835.9|8834.4|8837.6|8836.1|8835.5|8834|188
1609725900000|2021-01-04 02:05:00|8836|8834.5|8834.8|8833.3|8836.1|8834.6|8834.1|8832.6|292
1609726200000|2021-01-04 02:10:00|8834.7|8833.2|8834.9|8833.4|8836.4|8834.9|8834.2|8832.7|217
1609726500000|2021-01-04 02:15:00|8835|8833.5|8835.2|8833.7|8836.8|8835.3|8834.7|8833.2|269
1609726800000|2021-01-04 02:20:00|8835.3|8833.8|8838|8836.5|8838.6|8837.1|8835.3|8833.8|314
1609727100000|2021-01-04 02:25:00|8837.8|8836.3|8835.7|8834.2|8838.2|8836.7|8834.8|8833.3|300
1609727400000|2021-01-04 02:30:00|8835.6|8834.1|8834.9|8833.4|8836.5|8835|8833.3|8831.8|242
1609727700000|2021-01-04 02:35:00|8834.8|8833.3|8837.6|8836.1|8837.7|8836.2|8834.7|8833.2|224
1609728000000|2021-01-04 02:40:00|8837.5|8836|8836.6|8835.1|8837.6|8836.1|8836|8834.5|183
1609728300000|2021-01-04 02:45:00|8836.7|8835.2|8836.3|8834.8|8837.3|8835.8|8835.3|8833.8|270
1609728600000|2021-01-04 02:50:00|8836.5|8835|8838.1|8836.6|8838.7|8837.2|8836.1|8834.6|245
1609728900000|2021-01-04 02:55:00|8838.2|8836.7|8836|8834.5|8838.6|8837.1|8835.8|8834.3|231
1609729200000|2021-01-04 03:00:00|8835.9|8834.4|8838.2|8836.7|8838.3|8836.8|8835.5|8834|168
1609729500000|2021-01-04 03:05:00|8838.3|8836.8|8838.3|8836.8|8839|8837.5|8838|8836.5|183
1609729800000|2021-01-04 03:10:00|8838.4|8836.9|8838.4|8836.9|8840.6|8839.1|8837.5|8836|345
1609730100000|2021-01-04 03:15:00|8838.7|8837.2|8838.7|8837.2|8840|8838.5|8838.4|8836.9|193
1609730400000|2021-01-04 03:20:00|8838.6|8837.1|8838.1|8836.6|8838.8|8837.3|8837.1|8835.6|244
1609730700000|2021-01-04 03:25:00|8837.8|8836.3|8836.4|8834.9|8838.3|8836.8|8836.4|8834.9|147
1609731000000|2021-01-04 03:30:00|8836.2|8834.7|8842.4|8840.9|8842.9|8841.4|8836.2|8834.7|303
1609731300000|2021-01-04 03:35:00|8842.3|8840.8|8839.3|8837.8|8842.7|8841.2|8839.2|8837.7|217
1609731600000|2021-01-04 03:40:00|8839.4|8837.9|8839.3|8837.8|8840.3|8838.8|8839|8837.5|143
1609731900000|2021-01-04 03:45:00|8839.2|8837.7|8837.7|8836.2|8839.6|8838.1|8837.3|8835.8|167
1609732200000|2021-01-04 03:50:00|8837.6|8836.1|8839.3|8837.8|8839.4|8837.9|8836.9|8835.4|268
1609732500000|2021-01-04 03:55:00|8839.2|8837.7|8837.8|8836.3|8840.6|8839.1|8837.7|8836.2|201
1609732800000|2021-01-04 04:00:00|8837.9|8836.4|8840.5|8839|8840.6|8839.1|8837.8|8836.3|219
1609733100000|2021-01-04 04:05:00|8840.6|8839.1|8841|8839.5|8841.5|8840|8839.9|8838.4|180
1609733400000|2021-01-04 04:10:00|8840.9|8839.4|8841|8839.5|8842.1|8840.6|8840.5|8839|172
1609733700000|2021-01-04 04:15:00|8841.1|8839.6|8841.7|8840.2|8842|8840.5|8840.9|8839.4|112
1609734000000|2021-01-04 04:20:00|8841.8|8840.3|8843.4|8841.9|8843.6|8842.1|8841.7|8840.2|222
1609734300000|2021-01-04 04:25:00|8843.5|8842|8842.8|8841.3|8843.8|8842.3|8841.6|8840.1|165
1609734600000|2021-01-04 04:30:00|8842.7|8841.2|8845.3|8843.8|8845.3|8843.8|8842.2|8840.7|163
1609734900000|2021-01-04 04:35:00|8845.6|8844.1|8844.3|8842.8|8846.1|8844.6|8843.6|8842.1|255
1609735200000|2021-01-04 04:40:00|8844.2|8842.7|8843.1|8841.6|8844.4|8842.9|8842.7|8841.2|120
1609735500000|2021-01-04 04:45:00|8843|8841.5|8843.8|8842.3|8843.9|8842.4|8842.5|8841|181
1609735800000|2021-01-04 04:50:00|8843.9|8842.4|8842.6|8841.1|8844|8842.5|8842.5|8841|112
1609736100000|2021-01-04 04:55:00|8842.7|8841.2|8841.7|8840.2|8842.8|8841.3|8841.5|8840|142
1609736400000|2021-01-04 05:00:00|8841.8|8840.3|8842.4|8840.9|8842.6|8841.1|8841.1|8839.6|111
1609736700000|2021-01-04 05:05:00|8842.5|8841|8842.1|8840.6|8843.4|8841.9|8841.9|8840.4|160
1609737000000|2021-01-04 05:10:00|8842.2|8840.7|8843.6|8842.1|8843.7|8842.2|8841.8|8840.3|150
1609737300000|2021-01-04 05:15:00|8843.7|8842.2|8845.3|8843.8|8846.7|8845.2|8843.3|8841.8|298
1609737600000|2021-01-04 05:20:00|8845.4|8843.9|8845.3|8843.8|8845.6|8844.1|8844.5|8843|182
1609737900000|2021-01-04 05:25:00|8845.1|8843.6|8844.2|8842.7|8845.2|8843.7|8843.9|8842.4|132
1609738200000|2021-01-04 05:30:00|8844.1|8842.6|8841.2|8839.7|8844.2|8842.7|8840.8|8839.3|147
1609738500000|2021-01-04 05:35:00|8841.1|8839.6|8840.9|8839.4|8842.3|8840.8|8840.6|8839.1|179
1609738800000|2021-01-04 05:40:00|8840.8|8839.3|8841.7|8840.2|8841.8|8840.3|8840.6|8839.1|136
1609739100000|2021-01-04 05:45:00|8841.8|8840.3|8841.7|8840.2|8843|8841.5|8841.5|8840|166
1609739400000|2021-01-04 05:50:00|8841.6|8840.1|8840.8|8839.3|8841.7|8840.2|8840.4|8838.9|161
1609739700000|2021-01-04 05:55:00|8840.7|8839.2|8837.1|8835.6|8840.7|8839.2|8834.5|8833|251
1609740000000|2021-01-04 06:00:00|8837|8835.5|8838.8|8837.3|8839.6|8838.1|8836.5|8835|327
1609740300000|2021-01-04 06:05:00|8839.2|8837.7|8840.5|8839|8841.6|8840.1|8839.1|8837.6|325
1609740600000|2021-01-04 06:10:00|8840.6|8839.1|8843.8|8842.3|8843.9|8842.4|8839.6|8838.1|262
1609740900000|2021-01-04 06:15:00|8843.9|8842.4|8843.2|8841.7|8844.6|8843.1|8842.5|8841|292
1609741200000|2021-01-04 06:20:00|8843.3|8841.8|8844.1|8842.6|8845|8843.5|8842.4|8840.9|263
1609741500000|2021-01-04 06:25:00|8844|8842.5|8842.3|8840.8|8844.6|8843.1|8841.6|8840.1|280
1609741800000|2021-01-04 06:30:00|8842.2|8840.7|8837.3|8835.8|8842.2|8840.7|8836.9|8835.4|290
1609742100000|2021-01-04 06:35:00|8837.2|8835.7|8836.1|8834.6|8837.2|8835.7|8834.4|8832.9|238
1609742400000|2021-01-04 06:40:00|8836.2|8834.7|8836.8|8835.3|8836.9|8835.4|8835.5|8834|199
1609742700000|2021-01-04 06:45:00|8836.9|8835.4|8833|8831.5|8836.9|8835.4|8831.3|8829.8|297
1609743000000|2021-01-04 06:50:00|8832.9|8831.4|8833|8831.5|8833.8|8832.3|8832.5|8831|223
1609743300000|2021-01-04 06:55:00|8832.9|8831.4|8831.9|8830.4|8833.1|8831.6|8831|8829.5|231
1609743600000|2021-01-04 07:00:00|8832.6|8831.1|8830.6|8829.1|8834.9|8833.4|8829.8|8828.3|263
1609743900000|2021-01-04 07:05:00|8830.5|8829|8830.3|8828.8|8833.4|8831.9|8829.2|8827.7|256
1609744200000|2021-01-04 07:10:00|8830.4|8828.9|8831.1|8829.6|8831.4|8829.9|8828|8826.5|303
1609744500000|2021-01-04 07:15:00|8831.2|8829.7|8830|8828.5|8833.2|8831.7|8829.2|8827.7|267
1609744800000|2021-01-04 07:20:00|8830.1|8828.6|8833.9|8832.4|8834.2|8832.7|8830.1|8828.6|275
1609745100000|2021-01-04 07:25:00|8834|8832.5|8830.8|8829.3|8834|8832.5|8830.3|8828.8|244
1609745400000|2021-01-04 07:30:00|8830.7|8829.2|8828.4|8826.9|8831.7|8830.2|8828.3|8826.8|339
1609745700000|2021-01-04 07:35:00|8828.3|8826.8|8826.1|8824.6|8829.6|8828.1|8826|8824.5|302
1609746000000|2021-01-04 07:40:00|8825.9|8824.4|8825.6|8824.1|8827.1|8825.6|8823.7|8822.2|372
1609746300000|2021-01-04 07:45:00|8825.7|8824.2|8828.7|8827.2|8828.9|8827.4|8825.7|8824.2|354
1609746600000|2021-01-04 07:50:00|8828.8|8827.3|8833.7|8832.2|8833.7|8832.2|8828.8|8827.3|370
1609746900000|2021-01-04 07:55:00|8833.8|8832.3|8830|8828.5|8834.4|8832.9|8828.2|8826.7|501
1609747200000|2021-01-04 08:00:00|8830.1|8828.6|8821.9|8820.4|8831.4|8829.9|8821.9|8820.4|675
1609747500000|2021-01-04 08:05:00|8822|8820.5|8822.6|8821.1|8822.7|8821.2|8818.2|8816.7|556
1609747800000|2021-01-04 08:10:00|8822.5|8821|8822.4|8820.9|8824.6|8823.1|8820.7|8819.2|509
1609748100000|2021-01-04 08:15:00|8822.8|8821.3|8817|8815.5|8823.7|8822.2|8815.6|8814.1|592
1609748400000|2021-01-04 08:20:00|8817.4|8815.9|8814.9|8813.4|8818.5|8817|8814|8812.5|556
1609748700000|2021-01-04 08:25:00|8815|8813.5|8808.2|8805.8|8815.8|8814.3|8805.9|8804.2|605
1609749000000|2021-01-04 08:30:00|8808.1|8805.7|8806|8804.5|8810.3|8808.8|8801.9|8800.4|588
1609749300000|2021-01-04 08:35:00|8805.9|8804.4|8804.7|8803.2|8806.6|8805.1|8802.8|8801.3|461
1609749600000|2021-01-04 08:40:00|8804.6|8803.1|8804.8|8803.3|8807|8805.5|8803.6|8802.1|419
1609749900000|2021-01-04 08:45:00|8804.4|8802.9|8803.6|8802.1|8807.5|8806|8803|8801.5|377
1609750200000|2021-01-04 08:50:00|8803.7|8802.2|8804.9|8803.4|8806.5|8805|8803.4|8801.9|201
1609750500000|2021-01-04 08:55:00|8804.7|8803.2|8805.3|8803.8|8806.9|8805.4|8802.9|8801.4|345
1609750800000|2021-01-04 09:00:00|8805.4|8803.9|8802.5|8801|8806.7|8805.2|8801.2|8799.7|399
1609751100000|2021-01-04 09:05:00|8802.4|8800.9|8802.7|8801.2|8803.7|8802.2|8800.9|8799.4|386
1609751400000|2021-01-04 09:10:00|8802.8|8801.3|8804.6|8803.1|8804.7|8803.2|8800.9|8799.4|449
1609751700000|2021-01-04 09:15:00|8804.5|8803|8798.7|8797.2|8804.6|8803.1|8797.7|8796.2|563
1609752000000|2021-01-04 09:20:00|8798.6|8797.1|8801.3|8799.8|8802.1|8800.6|8796.7|8795.2|483
1609752300000|2021-01-04 09:25:00|8801.4|8799.9|8794.2|8792.7|8801.5|8800|8792.2|8790.7|429
1609752600000|2021-01-04 09:30:00|8794|8792.5|8793|8791.5|8795.7|8794.2|8792.9|8791.4|371
1609752900000|2021-01-04 09:35:00|8793.1|8791.6|8792|8790.5|8793.4|8791.9|8791|8789.5|328
1609753200000|2021-01-04 09:40:00|8792.1|8790.6|8795.1|8793.6|8795.2|8793.7|8792|8790.5|347
1609753500000|2021-01-04 09:45:00|8795|8793.5|8798.3|8796.8|8799.6|8798.1|8794.1|8792.6|486
1609753800000|2021-01-04 09:50:00|8798.2|8796.7|8800|8798.5|8800.7|8799.2|8798.2|8796.7|476
1609754100000|2021-01-04 09:55:00|8799.9|8798.4|8798.4|8796.9|8800|8798.5|8797.8|8796.3|383
1609754400000|2021-01-04 10:00:00|8798.3|8796.8|8798.4|8796.9|8799.4|8797.9|8797.5|8796|335
1609754700000|2021-01-04 10:05:00|8798.5|8797|8796|8794.5|8800.7|8799.2|8795.4|8793.9|417
1609755000000|2021-01-04 10:10:00|8796.1|8794.6|8795.7|8794.2|8797.2|8795.7|8794.2|8792.7|324
1609755300000|2021-01-04 10:15:00|8795.6|8794.1|8798.6|8797.1|8799.2|8797.7|8795.4|8793.9|276
1609755600000|2021-01-04 10:20:00|8798.5|8797|8800.8|8799.3|8801.3|8799.8|8797.8|8796.3|264
1609755900000|2021-01-04 10:25:00|8800.9|8799.4|8801.7|8800.2|8802.9|8801.4|8799.9|8798.4|274
1609756200000|2021-01-04 10:30:00|8801.6|8800.1|8799|8797.5|8801.8|8800.3|8799|8797.5|289
1609756500000|2021-01-04 10:35:00|8799.2|8797.7|8799.3|8797.8|8800|8798.5|8798.4|8796.9|316
1609756800000|2021-01-04 10:40:00|8799.4|8797.9|8797|8795.5|8799.5|8798|8796|8794.5|303
1609757100000|2021-01-04 10:45:00|8796.9|8795.4|8793.6|8792.1|8797.5|8796|8792.8|8791.3|327
1609757400000|2021-01-04 10:50:00|8793.7|8792.2|8796.4|8794.9|8796.5|8795|8793.7|8792.2|310
1609757700000|2021-01-04 10:55:00|8796.3|8794.8|8797.4|8795.9|8797.7|8796.2|8795.3|8793.8|276
1609758000000|2021-01-04 11:00:00|8797.3|8795.8|8795.3|8793.8|8797.3|8795.8|8793.6|8792.1|342
1609758300000|2021-01-04 11:05:00|8795.6|8794.1|8798.3|8796.8|8798.5|8797|8794.6|8793.1|238
1609758600000|2021-01-04 11:10:00|8798.4|8796.9|8794.8|8793.3|8798.4|8796.9|8794.8|8793.3|152
1609758900000|2021-01-04 11:15:00|8794.9|8793.4|8794.1|8792.6|8795.5|8794|8793.6|8792.1|231
1609759200000|2021-01-04 11:20:00|8794.2|8792.7|8791.7|8790.2|8794.4|8792.9|8791.3|8789.8|307
1609759500000|2021-01-04 11:25:00|8791.6|8790.1|8791.1|8789.6|8793.6|8792.1|8791|8789.5|320
1609759800000|2021-01-04 11:30:00|8790.9|8789.4|8791|8789.5|8791.5|8790|8788.9|8787.4|402
1609760100000|2021-01-04 11:35:00|8790.9|8789.4|8793.2|8791.7|8794.9|8793.4|8790.6|8789.1|318
1609760400000|2021-01-04 11:40:00|8793|8791.5|8795.6|8794.1|8796.1|8794.6|8793|8791.5|308
1609760700000|2021-01-04 11:45:00|8795.5|8794|8799.2|8797.7|8800.6|8799.1|8795.4|8793.9|430
1609761000000|2021-01-04 11:50:00|8799.3|8797.8|8797.1|8795.6|8799.6|8798.1|8796.4|8794.9|248
1609761300000|2021-01-04 11:55:00|8797|8795.5|8799.5|8798|8801.5|8800|8796.6|8795.1|310
1609761600000|2021-01-04 12:00:00|8799.6|8798.1|8802.3|8800.8|8804.4|8802.9|8799.6|8798.1|415
1609761900000|2021-01-04 12:05:00|8802.1|8800.6|8798.8|8797.3|8802.2|8800.7|8798.7|8797.2|345
1609762200000|2021-01-04 12:10:00|8798.7|8797.2|8796.7|8795.2|8799.7|8798.2|8796.5|8795|380
1609762500000|2021-01-04 12:15:00|8796.6|8795.1|8795.8|8794.3|8798.7|8797.2|8795.8|8794.3|451
1609762800000|2021-01-04 12:20:00|8795.9|8794.4|8794.2|8792.7|8796.2|8794.7|8792.1|8790.6|450
1609763100000|2021-01-04 12:25:00|8793.8|8792.3|8792|8790.5|8795.2|8793.7|8790.8|8789.3|325
1609763400000|2021-01-04 12:30:00|8791.9|8790.4|8791.4|8789.9|8794.3|8792.8|8789.2|8787.7|344
1609763700000|2021-01-04 12:35:00|8791.6|8790.1|8793.8|8792.3|8793.9|8792.4|8791.3|8789.8|313
1609764000000|2021-01-04 12:40:00|8793.9|8792.4|8793.6|8792.1|8796.2|8794.7|8792.6|8791.1|314
1609764300000|2021-01-04 12:45:00|8793.1|8791.6|8792|8790.5|8794.4|8792.9|8791.2|8789.7|268
1609764600000|2021-01-04 12:50:00|8791.8|8790.3|8791|8789.5|8791.9|8790.4|8787.6|8786.1|308
1609764900000|2021-01-04 12:55:00|8790.9|8789.4|8786.2|8784.7|8791.3|8789.8|8786|8784.5|498
1609765200000|2021-01-04 13:00:00|8786.1|8784.6|8791.7|8790.2|8792.3|8790.8|8785.6|8784.1|357
1609765500000|2021-01-04 13:05:00|8791.8|8790.3|8794|8792.5|8794|8792.5|8790.8|8789.3|451
1609765800000|2021-01-04 13:10:00|8793.9|8792.4|8794.4|8792.9|8795.4|8793.9|8792.8|8791.3|383
1609766100000|2021-01-04 13:15:00|8794.2|8792.7|8789.9|8788.4|8795.4|8793.9|8789.9|8788.4|509
1609766400000|2021-01-04 13:20:00|8789.8|8788.3|8795.4|8793.9|8795.6|8794.1|8789.2|8787.7|414
1609766700000|2021-01-04 13:25:00|8795.3|8793.8|8794|8792.5|8796.4|8794.9|8793.5|8792|392
1609767000000|2021-01-04 13:30:00|8793.9|8792.4|8793.9|8792.4|8794.7|8793.2|8791.5|8790|446
1609767300000|2021-01-04 13:35:00|8793.8|8792.3|8793.7|8792.2|8795|8793.5|8791.3|8789.8|517
1609767600000|2021-01-04 13:40:00|8793.6|8792.1|8791.7|8790.2|8795.7|8794.2|8791.7|8790.2|385
1609767900000|2021-01-04 13:45:00|8791.8|8790.3|8793.9|8792.4|8794.2|8792.7|8788.7|8787.2|529
1609768200000|2021-01-04 13:50:00|8793.8|8792.3|8794.5|8793|8794.8|8793.3|8793.1|8791.6|397
1609768500000|2021-01-04 13:55:00|8794.6|8793.1|8795.9|8794.4|8797.9|8796.4|8794.5|8793|500
1609768800000|2021-01-04 14:00:00|8795.7|8794.2|8796.8|8795.3|8797|8795.5|8790.4|8788.4|663
1609769100000|2021-01-04 14:05:00|8796.9|8795.4|8796.7|8795.2|8797.6|8796.1|8794.4|8792.9|506
1609769400000|2021-01-04 14:10:00|8796.8|8795.3|8796.9|8795.4|8798.6|8797.1|8794.5|8793|501
1609769700000|2021-01-04 14:15:00|8796.8|8795.3|8798.5|8797|8803.1|8801.6|8796.6|8795.1|647
1609770000000|2021-01-04 14:20:00|8798.4|8796.9|8794.3|8792.8|8799.4|8797.9|8793|8791.5|535
1609770300000|2021-01-04 14:25:00|8794.2|8792.7|8790.8|8789.3|8794.4|8792.9|8789.1|8787.6|481
1609770600000|2021-01-04 14:30:00|8790.9|8789.4|8799.1|8797.6|8801.2|8799.7|8789.9|8788.4|685
1609770900000|2021-01-04 14:35:00|8799|8797.5|8804.7|8803.2|8805.7|8804.2|8798.2|8796.7|795
1609771200000|2021-01-04 14:40:00|8804.6|8803.1|8800.7|8799.2|8804.7|8803.2|8800.2|8798.7|414
1609771500000|2021-01-04 14:45:00|8800.4|8798.9|8802.5|8801|8803.7|8802.2|8798.4|8796.9|467
1609771800000|2021-01-04 14:50:00|8802.4|8800.9|8807.6|8806.1|8808.8|8807.3|8800.4|8798.9|796
1609772100000|2021-01-04 14:55:00|8807.5|8806|8807.8|8806.3|8810.3|8808.8|8806.7|8805.2|685
1609772400000|2021-01-04 15:00:00|8807.7|8806.2|8811.5|8810|8811.5|8810|8806.1|8804.6|559
1609772700000|2021-01-04 15:05:00|8811.4|8809.9|8817.6|8816.1|8818.7|8817.2|8808.5|8807|645
1609773000000|2021-01-04 15:10:00|8817.7|8816.2|8815|8813.5|8819.4|8817.9|8813.9|8812.4|644
1609773300000|2021-01-04 15:15:00|8815.3|8813.8|8814.8|8813.3|8817|8815.5|8813.7|8812.2|541
1609773600000|2021-01-04 15:20:00|8814.9|8813.4|8817|8815.5|8819.1|8817.6|8814.9|8813.4|586
1609773900000|2021-01-04 15:25:00|8816.9|8815.4|8818.9|8817.4|8819.8|8818.3|8815.7|8814.2|659
1609774200000|2021-01-04 15:30:00|8819.3|8817.8|8815.4|8813.9|8820.7|8819.2|8814.5|8813|681
1609774500000|2021-01-04 15:35:00|8815.3|8813.8|8812.1|8810.6|8815.8|8814.3|8811.7|8810.2|560
1609774800000|2021-01-04 15:40:00|8812|8810.5|8812.3|8810.8|8814.5|8813|8810.7|8809.2|555
1609775100000|2021-01-04 15:45:00|8812.2|8810.7|8810.7|8809.2|8818.6|8817.1|8809.9|8808.4|757
1609775400000|2021-01-04 15:50:00|8810.6|8809.1|8809.1|8807.6|8814.4|8812.9|8808.7|8807.2|738
1609775700000|2021-01-04 15:55:00|8809|8807.5|8797.1|8795.6|8809|8807.5|8794.7|8793.2|1025
1609776000000|2021-01-04 16:00:00|8797.2|8795.7|8793.7|8792.2|8798.3|8796.8|8792.6|8791.1|994
1609776300000|2021-01-04 16:05:00|8793.8|8792.3|8795.6|8794.1|8797|8795.5|8792.7|8791.2|530
1609776600000|2021-01-04 16:10:00|8795.7|8794.2|8794.9|8793.4|8799.1|8797.6|8793.9|8792.4|638
1609776900000|2021-01-04 16:15:00|8795|8793.5|8796.7|8795.2|8797.2|8795.7|8793.4|8791.9|509
1609777200000|2021-01-04 16:20:00|8796.8|8795.3|8801.9|8800.4|8802.2|8800.7|8796.7|8795.2|464
1609777500000|2021-01-04 16:25:00|8801.6|8800.1|8805.4|8803.9|8806.1|8804.6|8800.9|8799.4|447
1609777800000|2021-01-04 16:30:00|8805.5|8804|8803.8|8802.3|8806|8804.5|8801.7|8799.8|621
1609778100000|2021-01-04 16:35:00|8803.9|8802.4|8808.3|8806.8|8808.6|8807.1|8803.4|8801.9|559
1609778400000|2021-01-04 16:40:00|8808.5|8807|8810|8808.5|8811.5|8810|8807.5|8806|456
1609778700000|2021-01-04 16:45:00|8809.9|8808.4|8809.5|8808|8811.3|8809.8|8808.1|8806.6|454
1609779000000|2021-01-04 16:50:00|8809.4|8807.9|8811.8|8810.3|8813.1|8811.6|8809|8807.5|430
1609779300000|2021-01-04 16:55:00|8811.9|8810.4|8812.8|8811.3|8815|8813.5|8811.7|8810.2|618
1609779600000|2021-01-04 17:00:00|8812.7|8811.2|8812.1|8810.6|8812.9|8811.4|8809|8807.5|551
1609779900000|2021-01-04 17:05:00|8812|8810.5|8809.9|8808.4|8812.1|8810.6|8809.7|8808.2|348
1609780200000|2021-01-04 17:10:00|8809.8|8808.3|8813.7|8812.2|8814.8|8813.3|8809.8|8808.3|439
1609780500000|2021-01-04 17:15:00|8813.8|8812.3|8813.3|8811.8|8814.6|8813.1|8812.5|8811|502
1609780800000|2021-01-04 17:20:00|8813.1|8811.6|8810.9|8809.4|8813.9|8812.4|8810.7|8809.2|496
1609781100000|2021-01-04 17:25:00|8810.8|8809.3|8812.8|8811.3|8812.9|8811.4|8810|8808.5|343
1609781400000|2021-01-04 17:30:00|8813|8811.5|8813.6|8812.1|8815.4|8813.9|8812.6|8811.1|412
1609781700000|2021-01-04 17:35:00|8813.5|8812|8813.1|8811.6|8814.3|8812.8|8811.4|8809.9|420
1609782000000|2021-01-04 17:40:00|8813.2|8811.7|8812.7|8811.2|8813.8|8812.3|8811.4|8809.9|459
1609782300000|2021-01-04 17:45:00|8812.8|8811.3|8817.4|8815.9|8818.3|8816.8|8812.8|8811.3|434
1609782600000|2021-01-04 17:50:00|8817.3|8815.8|8815.6|8814.1|8818.1|8816.6|8814.9|8813.4|430
1609782900000|2021-01-04 17:55:00|8815.7|8814.2|8814.6|8813.1|8815.7|8814.2|8813.9|8812.4|341
1609783200000|2021-01-04 18:00:00|8814.7|8813.2|8813.1|8811.6|8815.1|8813.6|8813|8811.5|435
1609783500000|2021-01-04 18:05:00|8813|8811.5|8817.4|8815.9|8817.4|8815.9|8812.7|8811.2|319
1609783800000|2021-01-04 18:10:00|8817.3|8815.8|8816.4|8814.9|8817.9|8816.4|8814.8|8813.3|340
1609784100000|2021-01-04 18:15:00|8816.3|8814.8|8813.3|8811.8|8816.8|8815.3|8813.3|8811.8|347
1609784400000|2021-01-04 18:20:00|8813.1|8811.6|8813|8811.5|8814.1|8812.6|8811.5|8810|251
1609784700000|2021-01-04 18:25:00|8812.9|8811.4|8811.5|8810|8813.1|8811.6|8811.3|8809.8|293
1609785000000|2021-01-04 18:30:00|8812.1|8810.6|8815.3|8813.8|8815.7|8814.2|8812.1|8810.6|366
1609785300000|2021-01-04 18:35:00|8815.2|8813.7|8814.8|8813.3|8817.7|8816.2|8814.4|8812.9|435
1609785600000|2021-01-04 18:40:00|8814.9|8813.4|8816.8|8815.3|8817.3|8815.8|8814.9|8813.4|389
1609785900000|2021-01-04 18:45:00|8816.7|8815.2|8816|8814.5|8817|8815.5|8815.8|8814.3|165
1609786200000|2021-01-04 18:50:00|8815.9|8814.4|8815.8|8814.3|8816.2|8814.7|8815.6|8814.1|176
1609786500000|2021-01-04 18:55:00|8815.9|8814.4|8812.2|8809.8|8816.1|8814.6|8811.5|8809.6|299
1609786800000|2021-01-04 19:00:00|8812.3|8809.9|8813.2|8810.8|8814|8812.2|8811.1|8809.1|337
1609787100000|2021-01-04 19:05:00|8813.3|8810.9|8816|8814.5|8816.6|8814.6|8812.7|8810.6|298
1609787400000|2021-01-04 19:10:00|8815.9|8814.4|8813.6|8811.2|8816.5|8814.5|8813.1|8811.1|281
1609787700000|2021-01-04 19:15:00|8813.5|8811.1|8812.9|8811.4|8814.4|8812.4|8812.3|8810.2|295
1609788000000|2021-01-04 19:20:00|8812.8|8811.3|8812.1|8810.6|8813.5|8811.4|8812|8810.2|156
1609788300000|2021-01-04 19:25:00|8812|8810.5|8812.1|8810.6|8813.3|8811.3|8811.8|8809.8|211
1609788600000|2021-01-04 19:30:00|8812.2|8810.7|8813.2|8810.8|8813.9|8811.9|8811.8|8810|275
1609788900000|2021-01-04 19:35:00|8813|8810.6|8812.6|8811.1|8813.4|8811.9|8812.3|8810.6|183
1609789200000|2021-01-04 19:40:00|8812.5|8811|8811.7|8810.2|8812.9|8811.4|8810.8|8809.3|197
1609789500000|2021-01-04 19:45:00|8811.8|8810.3|8811.1|8809.6|8812.2|8810.7|8810.6|8808.6|282
1609789800000|2021-01-04 19:50:00|8811|8809.5|8811.1|8809.6|8813.5|8812|8809.5|8808|282
1609790100000|2021-01-04 19:55:00|8811|8809.5|8807.3|8805.8|8812.4|8810.9|8806.8|8805.3|385
1609790400000|2021-01-04 20:00:00|8807.4|8805.9|8812.8|8811.3|8813|8811.4|8807.4|8805.9|409
1609790700000|2021-01-04 20:05:00|8812.9|8811.4|8813.5|8812|8814|8812.5|8811.2|8809.7|343
1609791000000|2021-01-04 20:10:00|8813.4|8811.9|8811.6|8810.1|8813.5|8812|8811.3|8809.6|221
1609791300000|2021-01-04 20:15:00|8811.7|8810.2|8811.2|8809.7|8812.5|8810.8|8811.2|8809.7|201
1609791600000|2021-01-04 20:20:00|8811.3|8809.8|8812.2|8810.7|8812.6|8811.1|8810.7|8809.2|167
1609791900000|2021-01-04 20:25:00|8812.3|8810.8|8813.2|8811.7|8813.6|8812|8811.7|8810|172
1609792200000|2021-01-04 20:30:00|8813.3|8811.8|8815.1|8813.6|8816|8814.5|8813.3|8811.6|302
1609792500000|2021-01-04 20:35:00|8815.2|8813.7|8814.9|8813.4|8816.1|8814.6|8814.7|8813.2|243
1609792800000|2021-01-04 20:40:00|8815|8813.5|8815.9|8814.4|8816|8814.5|8814.4|8812.9|209
1609793100000|2021-01-04 20:45:00|8816|8814.5|8815.9|8814.4|8817|8815.2|8813.7|8812.2|223
1609793400000|2021-01-04 20:50:00|8816.2|8814.7|8816.1|8814.6|8816.2|8814.7|8815|8813.1|227
1609793700000|2021-01-04 20:55:00|8816|8814.5|8811.4|8809.9|8816.9|8815.4|8811.3|8809.4|353
1609794000000|2021-01-04 21:00:00|8811.3|8809.8|8812.8|8811.3|8813.2|8811.3|8810.5|8809|278
1609794300000|2021-01-04 21:05:00|8812.7|8811.2|8813.8|8812.3|8814|8812.4|8812|8809.8|212
1609794600000|2021-01-04 21:10:00|8814.1|8812.6|8812.9|8811.4|8814.2|8812.7|8812.2|8810.4|148
1609794900000|2021-01-04 21:15:00|8812.8|8811.3|8813.8|8812.3|8813.9|8812.4|8812.7|8811|113
1609795200000|2021-01-04 21:20:00|8813.7|8812.2|8816.1|8814.6|8816.8|8814.8|8813.5|8811.8|169
1609795500000|2021-01-04 21:25:00|8816.6|8814.2|8815|8813.5|8817.2|8815.1|8814.4|8812.4|212
1609795800000|2021-01-04 21:30:00|8815.1|8813.6|8813.5|8812|8815.8|8813.9|8813.4|8811.7|141
1609796100000|2021-01-04 21:35:00|8813.6|8812.1|8814.1|8811.7|8814.2|8812.4|8813.3|8811.6|97
1609796400000|2021-01-04 21:40:00|8814|8811.6|8812.7|8811.2|8814.8|8812.7|8812.6|8810.7|111
1609796700000|2021-01-04 21:45:00|8812.8|8811.3|8811.7|8809.3|8814.1|8812.1|8811|8809.1|149
1609797000000|2021-01-04 21:50:00|8811.6|8809.2|8810.6|8808.2|8811.8|8809.4|8810.6|8808.2|128
1609797300000|2021-01-04 21:55:00|8810.7|8808.3|8814.2|8809.2|8815|8811.1|8810|8807.6|276
1609797600000|2021-01-04 22:00:00|8815.9|8810.9|8814|8809|8816.9|8811.9|8813.4|8808.4|29
1609797900000|2021-01-04 22:05:00|8813.8|8808.8|8813.8|8808.8|8816.7|8811.7|8812.8|8807.8|162
1609798200000|2021-01-04 22:10:00|8812.6|8807.6|8815.2|8810.2|8816.6|8811.6|8812|8807|125
1609798500000|2021-01-04 22:15:00|8814.9|8809.9|8815.5|8810.5|8817.4|8812.4|8814.4|8809.4|205
1609798800000|2021-01-04 22:20:00|8815.8|8810.8|8817|8812|8817.2|8812.2|8814.6|8809.6|100
1609799100000|2021-01-04 22:25:00|8817.1|8812.1|8816|8811|8817.7|8812.7|8813.6|8808.6|121
1609799400000|2021-01-04 22:30:00|8816.3|8811.3|8814.7|8809.7|8816.4|8811.4|8814.3|8809.3|151
1609799700000|2021-01-04 22:35:00|8814.8|8809.8|8815.4|8810.4|8816.3|8811.3|8814.5|8809.5|104
1609800000000|2021-01-04 22:40:00|8815.2|8810.2|8815|8810|8816|8811|8814.8|8809.8|128
1609800300000|2021-01-04 22:45:00|8816.6|8811.6|8817.5|8812.5|8818.8|8813.8|8815.1|8810.1|275
1609800600000|2021-01-04 22:50:00|8817.1|8812.1|8818|8813|8818.9|8813.9|8815.4|8810.4|303
1609800900000|2021-01-04 22:55:00|8817.9|8812.9|8815.5|8810.5|8819.8|8814.8|8813.4|8808.4|343
1609801200000|2021-01-04 23:00:00|8814.5|8809.5|8815|8811.4|8815.6|8811.8|8812.7|8808.7|496
1609801500000|2021-01-04 23:05:00|8814.9|8811.6|8814.3|8811.9|8815.5|8812.9|8814.1|8811.3|174
1609801800000|2021-01-04 23:10:00|8814.2|8811.8|8812|8809.6|8814.5|8812.1|8811.4|8809|134
1609802100000|2021-01-04 23:15:00|8812.1|8809.7|8811.5|8809.1|8812.3|8809.9|8810.9|8808.7|256
1609802400000|2021-01-04 23:20:00|8811.4|8809|8812|8809.6|8812.3|8809.9|8810.6|8808.7|255
1609802700000|2021-01-04 23:25:00|8811.9|8809.5|8813.3|8811.8|8813.9|8811.8|8811.9|8809.5|133
1609803000000|2021-01-04 23:30:00|8813.8|8811.4|8812.3|8809.9|8813.8|8811.4|8811.6|8809.4|147
1609803300000|2021-01-04 23:35:00|8812.2|8809.8|8813.2|8810.8|8814|8811.6|8811.7|8809.7|155
1609803600000|2021-01-04 23:40:00|8813.3|8810.9|8814.7|8812.3|8814.7|8812.3|8812.9|8810.5|156
1609803900000|2021-01-04 23:45:00|8814.6|8812.2|8814.5|8812.1|8814.7|8812.3|8813.6|8811.2|86
1609804200000|2021-01-04 23:50:00|8813.7|8812.2|8814|8811.6|8814.8|8812.7|8813.5|8811.3|142
1609804500000|2021-01-04 23:55:00|8813.9|8811.5|8814.1|8811.7|8814.2|8812.4|8813.2|8811.1|132
1609804800000|2021-01-05 00:00:00|8814|8811.6|8817.2|8814.8|8817.6|8815.2|8813.5|8811.6|270
1609805100000|2021-01-05 00:05:00|8817.1|8814.7|8815.5|8813.1|8817.9|8815.7|8815|8812.9|286
1609805400000|2021-01-05 00:10:00|8815.4|8813|8816.9|8814.5|8817|8814.7|8814.9|8812.7|104
1609805700000|2021-01-05 00:15:00|8817|8814.6|8817.2|8815.7|8817.8|8815.7|8815.6|8813.8|160
1609806000000|2021-01-05 00:20:00|8817.1|8815.6|8816.2|8813.8|8817.7|8815.7|8815|8813.2|161
1609806300000|2021-01-05 00:25:00|8816.3|8813.9|8815.5|8813.1|8816.5|8814.6|8815|8813|129
1609806600000|2021-01-05 00:30:00|8815.6|8813.2|8814|8811.6|8815.7|8813.5|8813.9|8811.5|157
1609806900000|2021-01-05 00:35:00|8814.2|8811.8|8814.3|8811.9|8815.5|8813.5|8813.6|8811.2|160
1609807200000|2021-01-05 00:40:00|8814.2|8811.8|8815.2|8812.8|8815.4|8813.5|8814.1|8811.7|196
1609807500000|2021-01-05 00:45:00|8815.3|8812.9|8814.6|8812.2|8815.6|8813.7|8814.4|8812.2|107
1609807800000|2021-01-05 00:50:00|8814.7|8812.3|8814.7|8812.3|8815.5|8813.6|8813.3|8810.9|206
1609808100000|2021-01-05 00:55:00|8814.6|8812.2|8814.6|8812.2|8815.5|8813.7|8813.9|8811.5|172
1609808400000|2021-01-05 01:00:00|8814.7|8812.3|8814.8|8812.4|8814.9|8812.9|8813.2|8811.2|255
1609808700000|2021-01-05 01:05:00|8814.9|8812.5|8816.3|8813.9|8816.4|8814.3|8813.9|8811.7|207
1609809000000|2021-01-05 01:10:00|8816.4|8814|8815.1|8812.7|8817.4|8815.1|8814.7|8812.6|323
1609809300000|2021-01-05 01:15:00|8815.2|8812.8|8814.5|8812.1|8816.4|8814.4|8812.2|8810.2|382
1609809600000|2021-01-05 01:20:00|8814.6|8812.2|8814.1|8811.7|8814.9|8812.8|8813.6|8811.5|291
1609809900000|2021-01-05 01:25:00|8814|8811.6|8813.4|8811|8814.5|8812.5|8812.5|8810.2|254
1609810200000|2021-01-05 01:30:00|8813.3|8810.9|8813.1|8810.7|8814.8|8812.4|8812.7|8810.7|227
1609810500000|2021-01-05 01:35:00|8813|8810.6|8813.7|8811.3|8814.3|8812.3|8812.6|8810.6|188
1609810800000|2021-01-05 01:40:00|8813.3|8811.8|8814.6|8812.2|8815.3|8813.5|8812.5|8810.6|259
1609811100000|2021-01-05 01:45:00|8814.5|8812.1|8814.7|8812.3|8816.4|8814.4|8814.2|8812|241
1609811400000|2021-01-05 01:50:00|8814.9|8812.5|8813.7|8812.2|8814.9|8812.6|8812.5|8810.6|207
1609811700000|2021-01-05 01:55:00|8813.8|8812.3|8814.9|8813.4|8815|8813.4|8812.9|8810.9|197
1609812000000|2021-01-05 02:00:00|8815|8813.5|8815.2|8812.8|8816.5|8814.3|8814.1|8812|281
1609812300000|2021-01-05 02:05:00|8815.3|8812.9|8815.6|8813.2|8815.6|8813.6|8814.3|8812.3|183
1609812600000|2021-01-05 02:10:00|8815.7|8813.3|8814.1|8811.7|8815.7|8813.6|8812.6|8810.6|167
1609812900000|2021-01-05 02:15:00|8814|8811.6|8814|8811.6|8814.5|8812.5|8813.8|8811.4|102
1609813200000|2021-01-05 02:20:00|8814.1|8811.7|8813.4|8811.9|8814.4|8812.5|8813.3|8811|123
1609813500000|2021-01-05 02:25:00|8813.5|8812|8810.9|8808.5|8814.1|8812.6|8810.4|8808.4|190
1609813800000|2021-01-05 02:30:00|8810.7|8808.3|8810|8807.6|8811.4|8809.5|8809.8|8807.4|151
1609814100000|2021-01-05 02:35:00|8810.1|8807.7|8807.3|8805.8|8810.2|8808|8807.3|8805.3|199
1609814400000|2021-01-05 02:40:00|8807.4|8805.9|8807.4|8805.9|8809.5|8807.9|8807.3|8805.4|176
1609814700000|2021-01-05 02:45:00|8807.5|8806|8808.8|8807.3|8809.5|8807.5|8807.5|8805.9|178
1609815000000|2021-01-05 02:50:00|8808.7|8807.2|8808.4|8806.9|8809.4|8807.5|8807.5|8806|167
1609815300000|2021-01-05 02:55:00|8808.3|8806.8|8805.6|8804.1|8808.3|8806.8|8804.9|8803|300
1609815600000|2021-01-05 03:00:00|8805.7|8804.2|8806.3|8804.8|8806.4|8804.9|8804.1|8802.1|245
1609815900000|2021-01-05 03:05:00|8806.2|8804.7|8805.2|8803.7|8806.4|8804.8|8805.1|8803.6|177
1609816200000|2021-01-05 03:10:00|8805.3|8803.8|8803.1|8801.6|8805.3|8803.8|8802.9|8801.3|216
1609816500000|2021-01-05 03:15:00|8803.6|8801.2|8802.1|8800.6|8803.6|8801.4|8801.5|8799.6|174
1609816800000|2021-01-05 03:20:00|8802|8800.5|8804.2|8802.7|8804.6|8802.8|8801.5|8799.3|169
1609817100000|2021-01-05 03:25:00|8804.3|8802.8|8802.2|8799.8|8805.3|8803.4|8801.7|8799.7|162
1609817400000|2021-01-05 03:30:00|8802.1|8799.7|8801.2|8799.7|8802.3|8800.4|8800.5|8798.9|184
1609817700000|2021-01-05 03:35:00|8801.3|8799.8|8800.8|8798.4|8802.2|8800.4|8799.8|8797.9|152
1609818000000|2021-01-05 03:40:00|8800.4|8798.9|8802.2|8800.7|8802.9|8801|8800.3|8798.4|206
1609818300000|2021-01-05 03:45:00|8802.1|8800.6|8803.8|8801.4|8804.2|8802.1|8800.8|8799.1|256
1609818600000|2021-01-05 03:50:00|8804|8801.6|8802.2|8800.7|8804.8|8802.7|8802|8800.2|234
1609818900000|2021-01-05 03:55:00|8802.3|8800.8|8801.6|8799.2|8802.6|8800.8|8800.5|8798.6|233
1609819200000|2021-01-05 04:00:00|8801.5|8799.1|8801.6|8800.1|8802.5|8800.4|8800.9|8799|200
1609819500000|2021-01-05 04:05:00|8802|8799.6|8803.1|8800.7|8803.2|8801.2|8800.3|8798.7|198
1609819800000|2021-01-05 04:10:00|8803|8800.6|8804.1|8801.7|8804.5|8802.3|8801.9|8800|206
1609820100000|2021-01-05 04:15:00|8803.9|8801.5|8804|8801.6|8804.5|8802.5|8802.7|8801.2|164
1609820400000|2021-01-05 04:20:00|8804.1|8801.7|8803.8|8801.4|8804.1|8802.2|8802.7|8800.7|213
1609820700000|2021-01-05 04:25:00|8803.9|8801.5|8805.9|8803.5|8806.1|8804.1|8803.2|8801.3|213
1609821000000|2021-01-05 04:30:00|8805.8|8803.4|8805.8|8804.3|8806.3|8804.3|8804.1|8802.2|188
1609821300000|2021-01-05 04:35:00|8805.9|8804.4|8805.5|8803.1|8806.4|8804.5|8804.2|8802.1|170
1609821600000|2021-01-05 04:40:00|8805|8803.5|8804.9|8803.4|8806.1|8804|8804.4|8802.5|136
1609821900000|2021-01-05 04:45:00|8804.8|8803.3|8805.2|8803.7|8805.9|8804.2|8803.4|8801.6|251
1609822200000|2021-01-05 04:50:00|8805.7|8803.3|8804.9|8803.4|8806.2|8804.1|8804.4|8802.6|171
1609822500000|2021-01-05 04:55:00|8805|8803.5|8805.1|8802.7|8806|8804.5|8804.3|8802.2|218
1609822800000|2021-01-05 05:00:00|8805.2|8802.8|8803.7|8801.3|8805.2|8802.9|8803.2|8801.2|254
1609823100000|2021-01-05 05:05:00|8803.8|8801.4|8804|8801.6|8804.2|8802.6|8802.9|8801.1|148
1609823400000|2021-01-05 05:10:00|8803.9|8801.5|8804.3|8801.9|8804.5|8802.5|8803.1|8801.1|161
1609823700000|2021-01-05 05:15:00|8804.2|8801.8|8803.4|8801|8804.8|8802.8|8803|8801|187
1609824000000|2021-01-05 05:20:00|8802.8|8801.3|8803.3|8800.9|8803.8|8801.8|8802.7|8800.8|162
1609824300000|2021-01-05 05:25:00|8803.4|8801|8803.5|8802|8804.7|8802.7|8803.3|8800.9|98
1609824600000|2021-01-05 05:30:00|8803.4|8801.9|8805.4|8803|8805.6|8803.6|8803.4|8801.6|199
1609824900000|2021-01-05 05:35:00|8805.5|8803.1|8805.4|8803|8806.2|8804.2|8804.5|8802.6|201
1609825200000|2021-01-05 05:40:00|8805.3|8802.9|8806|8803.6|8806.5|8804.4|8804.4|8802.6|200
1609825500000|2021-01-05 05:45:00|8805.5|8804|8804.6|8802.2|8806.9|8805|8804|8802|136
1609825800000|2021-01-05 05:50:00|8804.5|8802.1|8803.9|8801.5|8804.6|8802.6|8803.1|8801.2|190
1609826100000|2021-01-05 05:55:00|8803.4|8801.9|8804.4|8802.9|8804.6|8802.9|8802.2|8800.4|170
1609826400000|2021-01-05 06:00:00|8804.5|8803|8806.3|8803.9|8806.3|8804.4|8803.3|8801.5|248
1609826700000|2021-01-05 06:05:00|8806.2|8803.8|8806.9|8805.4|8807.3|8805.8|8805.6|8803.7|211
1609827000000|2021-01-05 06:10:00|8807.1|8805.6|8806.1|8803.7|8808.5|8806.6|8805.5|8803.6|268
1609827300000|2021-01-05 06:15:00|8806|8803.6|8805.7|8803.3|8807.2|8804.9|8805.6|8803.2|150
1609827600000|2021-01-05 06:20:00|8805.6|8803.2|8804.4|8802|8806.3|8803.9|8803.7|8801.7|183
1609827900000|2021-01-05 06:25:00|8804.1|8801.7|8805.5|8803.1|8805.6|8803.5|8803.5|8801.6|105
1609828200000|2021-01-05 06:30:00|8805.4|8803|8806.2|8803.8|8806.9|8805|8805.3|8802.9|170
1609828500000|2021-01-05 06:35:00|8806.1|8803.7|8803.2|8801.7|8806.6|8804.7|8802.8|8800.8|274
1609828800000|2021-01-05 06:40:00|8803.3|8801.8|8802.2|8799.8|8804.1|8802|8801.4|8799.5|174
1609829100000|2021-01-05 06:45:00|8802.3|8799.9|8802.4|8800|8803.4|8801.1|8801.4|8799.6|243
1609829400000|2021-01-05 06:50:00|8802.3|8799.9|8805.1|8802.7|8805.5|8803.1|8801.3|8799.4|256
1609829700000|2021-01-05 06:55:00|8805.4|8803|8806.2|8803.8|8807.5|8805.5|8804.3|8802.6|201
1609830000000|2021-01-05 07:00:00|8806.5|8804.1|8808.4|8806|8809.3|8807.4|8803.4|8801.6|350
1609830300000|2021-01-05 07:05:00|8807.9|8806.4|8809.8|8807.4|8810.1|8808.4|8807.3|8805.6|303
1609830600000|2021-01-05 07:10:00|8809.4|8807.9|8808.1|8805.7|8810|8808.2|8806.4|8804.9|313
1609830900000|2021-01-05 07:15:00|8808.2|8805.8|8805.5|8804|8808.5|8806.5|8804.9|8803.4|333
1609831200000|2021-01-05 07:20:00|8805.6|8804.1|8805.7|8804.2|8806.7|8804.8|8804.1|8802.1|343
1609831500000|2021-01-05 07:25:00|8805.6|8804.1|8804.4|8802|8806.2|8804.2|8803.6|8801.6|181
1609831800000|2021-01-05 07:30:00|8804.3|8801.9|8805.6|8804.1|8805.7|8804.2|8803.3|8801.5|212
1609832100000|2021-01-05 07:35:00|8805.7|8804.2|8807.2|8805.7|8808.6|8806.7|8805.2|8803.7|341
1609832400000|2021-01-05 07:40:00|8806.7|8805.2|8807.7|8805.3|8809.1|8807.3|8806.6|8804.5|329
1609832700000|2021-01-05 07:45:00|8807.4|8805.9|8810.4|8808.9|8810.7|8809|8806.3|8804.6|356
1609833000000|2021-01-05 07:50:00|8810.3|8808.8|8810.9|8808.5|8811.2|8809|8808.7|8807.1|398
1609833300000|2021-01-05 07:55:00|8810.7|8808.3|8810.2|8808.7|8812.7|8810.8|8809.4|8807.5|474
1609833600000|2021-01-05 08:00:00|8810.3|8808.8|8809.5|8808|8810.5|8808.9|8806.1|8804.4|488
1609833900000|2021-01-05 08:05:00|8809.6|8808.1|8805.6|8804.1|8809.7|8808.2|8803.9|8801.8|350
1609834200000|2021-01-05 08:10:00|8805.5|8804|8802.5|8801|8807.2|8805.4|8801.6|8799.5|384
1609834500000|2021-01-05 08:15:00|8802.6|8801.1|8798.4|8796.9|8803.8|8802.2|8796.6|8794.4|627
1609834800000|2021-01-05 08:20:00|8798.5|8797|8803.4|8801|8804.5|8802.7|8797.8|8795.9|449
1609835100000|2021-01-05 08:25:00|8803.3|8800.9|8803.1|8801.6|8804.5|8802.6|8801.8|8799.8|387
1609835400000|2021-01-05 08:30:00|8803.6|8801.2|8801.8|8800.3|8804.9|8803.4|8800.9|8798.5|401
1609835700000|2021-01-05 08:35:00|8801.9|8800.4|8802.3|8799.9|8803.3|8801.8|8798.4|8796.1|438
1609836000000|2021-01-05 08:40:00|8802.6|8800.2|8796.7|8795.2|8802.6|8800.2|8796.5|8795|610
1609836300000|2021-01-05 08:45:00|8797|8795.5|8798.5|8796.1|8801.7|8799.3|8796.8|8794.6|434
1609836600000|2021-01-05 08:50:00|8798.6|8796.2|8798|8795.6|8798.6|8796.4|8796.1|8794.2|250
1609836900000|2021-01-05 08:55:00|8797.9|8796.4|8795.5|8794|8798|8796.5|8793.8|8792.1|402
1609837200000|2021-01-05 09:00:00|8795.4|8793.9|8794.8|8793.3|8797.1|8795.2|8793.7|8791.8|406
1609837500000|2021-01-05 09:05:00|8795.5|8793.1|8791.6|8790.1|8796.4|8794.8|8790.2|8788.3|462
1609837800000|2021-01-05 09:10:00|8791.9|8790.4|8792.1|8789.7|8795.4|8793.3|8791.6|8789.7|344
1609838100000|2021-01-05 09:15:00|8792.2|8789.8|8795.4|8793.9|8795.9|8793.9|8792.1|8789.7|287
1609838400000|2021-01-05 09:20:00|8795.3|8793.8|8793.9|8791.5|8796.7|8794.5|8792.7|8790.7|328
1609838700000|2021-01-05 09:25:00|8793.8|8791.4|8793.7|8791.3|8793.9|8791.8|8791.2|8789.1|366
1609839000000|2021-01-05 09:30:00|8794|8791.6|8798.5|8796.1|8802.2|8799.8|8793.7|8791.6|472
1609839300000|2021-01-05 09:35:00|8798.4|8796|8796.3|8794.8|8803.1|8801.3|8796.2|8794.7|352
1609839600000|2021-01-05 09:40:00|8796.4|8794.9|8798.1|8796.6|8798.2|8796.6|8794.8|8793.2|285
1609839900000|2021-01-05 09:45:00|8798.2|8796.7|8797|8795.5|8799.3|8797.6|8794.8|8792.9|381
1609840200000|2021-01-05 09:50:00|8796.9|8795.4|8802.9|8800.5|8803.1|8801|8796.9|8795.1|319
1609840500000|2021-01-05 09:55:00|8802.8|8800.4|8801.5|8800|8804.8|8803.3|8801.5|8799.6|448
1609840800000|2021-01-05 10:00:00|8801.6|8800.1|8800.1|8798.6|8802.2|8800.4|8799.4|8797.4|456
1609841100000|2021-01-05 10:05:00|8800.2|8798.7|8795.5|8794|8800.8|8798.9|8795.5|8793.4|326
1609841400000|2021-01-05 10:10:00|8795.6|8794.1|8797.9|8795.5|8799.1|8797.1|8794.8|8793.3|330
1609841700000|2021-01-05 10:15:00|8798|8795.6|8798.9|8796.5|8800.8|8799|8797.6|8795.6|389
1609842000000|2021-01-05 10:20:00|8799.1|8796.7|8800.8|8799.3|8801.3|8799.5|8798|8796.2|471
1609842300000|2021-01-05 10:25:00|8800.9|8799.4|8800|8798.5|8802.4|8800.9|8799.4|8797.5|338
1609842600000|2021-01-05 10:30:00|8799.8|8798.3|8801.2|8799.7|8802|8800|8798.6|8796.4|268
1609842900000|2021-01-05 10:35:00|8801.1|8799.6|8803.9|8802.4|8803.9|8802.4|8801.1|8799.6|405
1609843200000|2021-01-05 10:40:00|8804|8802.5|8804.5|8802.1|8806.8|8804.9|8802.5|8800.7|385
1609843500000|2021-01-05 10:45:00|8804.3|8801.9|8807.4|8805|8807.7|8805.6|8804.1|8801.8|425
1609843800000|2021-01-05 10:50:00|8807.5|8805.1|8810|8807.6|8811.4|8809.5|8806.5|8804.5|386
1609844100000|2021-01-05 10:55:00|8810.1|8807.7|8806.8|8805.3|8810.6|8808.8|8806|8804.5|433
1609844400000|2021-01-05 11:00:00|8806.9|8805.4|8805.9|8803.5|8807.5|8805.9|8804|8802.1|413
1609844700000|2021-01-05 11:05:00|8806|8803.6|8803.4|8801|8807.4|8805.6|8803.1|8801|278
1609845000000|2021-01-05 11:10:00|8802.4|8800.9|8803|8800.6|8805.2|8803.1|8800.5|8798.8|319
1609845300000|2021-01-05 11:15:00|8802.9|8800.5|8801.3|8799.8|8803.2|8801.1|8799.2|8797.3|489
1609845600000|2021-01-05 11:20:00|8801.2|8799.7|8800.6|8799.1|8803.8|8801.9|8800.4|8798.3|380
1609845900000|2021-01-05 11:25:00|8800.5|8799|8798.6|8797.1|8801|8799|8796.6|8794.7|355
1609846200000|2021-01-05 11:30:00|8798.5|8797|8798.8|8797.3|8800.6|8798.8|8797.7|8795.6|337
1609846500000|2021-01-05 11:35:00|8798.7|8797.2|8799.6|8798.1|8801.6|8799.8|8797.2|8795.2|460
1609846800000|2021-01-05 11:40:00|8799.5|8798|8799.7|8798.2|8801.4|8799.3|8798.9|8797|281
1609847100000|2021-01-05 11:45:00|8799.6|8798.1|8798.9|8797.4|8801.3|8799.3|8797.3|8795.7|333
1609847400000|2021-01-05 11:50:00|8798.8|8797.3|8798.8|8797.3|8799.6|8797.8|8798.1|8796.2|221
1609847700000|2021-01-05 11:55:00|8798.9|8797.4|8796.7|8794.3|8798.9|8797.4|8795.5|8794|276
1609848000000|2021-01-05 12:00:00|8796.8|8794.4|8793.7|8791.3|8796.9|8794.5|8792.6|8790.4|370
1609848300000|2021-01-05 12:05:00|8793.6|8791.2|8798.2|8796.7|8798.4|8796.8|8792.5|8790.5|346
1609848600000|2021-01-05 12:10:00|8798.1|8796.6|8798|8796.5|8799|8797.2|8795.8|8794.2|424
1609848900000|2021-01-05 12:15:00|8798.1|8796.6|8796.1|8793.7|8799|8797.2|8796|8793.6|342
1609849200000|2021-01-05 12:20:00|8796.2|8793.8|8800.4|8798.9|8801.7|8799.9|8795.5|8793.6|414
1609849500000|2021-01-05 12:25:00|8800.5|8799|8798.8|8797.3|8801.7|8799.8|8798.7|8796.7|415
1609849800000|2021-01-05 12:30:00|8798.9|8797.4|8798.5|8797|8802.3|8800|8798|8795.9|451
1609850100000|2021-01-05 12:35:00|8798.9|8796.5|8798.3|8795.9|8800|8797.9|8796.2|8794.2|344
1609850400000|2021-01-05 12:40:00|8798.5|8796.1|8801.6|8800.1|8801.8|8800.3|8798.1|8796|408
1609850700000|2021-01-05 12:45:00|8801.5|8800|8804|8801.6|8805.2|8802.8|8800.5|8799|421
1609851000000|2021-01-05 12:50:00|8803.6|8802.1|8801.7|8800.2|8804.2|8802.1|8801.2|8799.2|399
1609851300000|2021-01-05 12:55:00|8801.6|8800.1|8800.3|8798.8|8805.6|8803.7|8799.7|8797.7|466
1609851600000|2021-01-05 13:00:00|8800.4|8798.9|8805|8803.5|8805.4|8803.5|8800.4|8798.4|425
1609851900000|2021-01-05 13:05:00|8804.9|8803.4|8801.7|8800.2|8806.4|8804.5|8801.1|8799|363
1609852200000|2021-01-05 13:10:00|8801.5|8800|8805.2|8802.8|8805.9|8803.9|8801.4|8799.3|450
1609852500000|2021-01-05 13:15:00|8805.3|8802.9|8800.5|8798.1|8805.6|8803.4|8799.4|8797.6|321
1609852800000|2021-01-05 13:20:00|8800.7|8799|8804.4|8802|8805.1|8803|8799.7|8797.7|339
1609853100000|2021-01-05 13:25:00|8804.5|8802.1|8804.6|8802.2|8808|8806.1|8803.6|8801.2|506
1609853400000|2021-01-05 13:30:00|8804.5|8802.1|8806.2|8803.8|8808.7|8806.8|8804.5|8802.1|416
1609853700000|2021-01-05 13:35:00|8805.8|8804.3|8801.3|8798.9|8806.2|8804.3|8801.3|8798.9|390
1609854000000|2021-01-05 13:40:00|8801.4|8799|8801.3|8798.9|8802.6|8800.6|8800.2|8797.8|336
1609854300000|2021-01-05 13:45:00|8801.5|8799.1|8803.1|8800.7|8804.4|8802.2|8800.4|8798.2|450
1609854600000|2021-01-05 13:50:00|8803.2|8800.8|8801.7|8799.3|8803.2|8800.8|8798.6|8796.6|514
1609854900000|2021-01-05 13:55:00|8801.5|8799.1|8805.6|8803.2|8806.3|8804.1|8801.1|8799|496
1609855200000|2021-01-05 14:00:00|8805.4|8803|8800.7|8798.3|8805.5|8803.4|8799.2|8797.2|477
1609855500000|2021-01-05 14:05:00|8800.6|8798.2|8801|8799.5|8802|8799.9|8799|8797|364
1609855800000|2021-01-05 14:10:00|8800.9|8799.4|8799.3|8796.9|8803.4|8801.2|8799.3|8796.9|386
1609856100000|2021-01-05 14:15:00|8799|8796.6|8797.1|8795.6|8801|8799.1|8797|8795.3|438
1609856400000|2021-01-05 14:20:00|8797|8795.5|8798.9|8796.5|8802|8799.8|8797|8795.5|472
1609856700000|2021-01-05 14:25:00|8799|8796.6|8799.1|8796.7|8800.5|8798.6|8797.6|8795.2|393
1609857000000|2021-01-05 14:30:00|8799|8796.6|8802.1|8799.7|8804.3|8801.9|8798.7|8796.6|685
1609857300000|2021-01-05 14:35:00|8802.2|8799.8|8799.7|8797.3|8803.7|8801.4|8797.3|8794.9|897
1609857600000|2021-01-05 14:40:00|8799.3|8796.9|8798.9|8797.4|8801.9|8799.8|8797.9|8795.8|717
1609857900000|2021-01-05 14:45:00|8798.8|8797.3|8803.2|8800.8|8804|8802.2|8798.4|8796.3|514
1609858200000|2021-01-05 14:50:00|8802.5|8801|8804.2|8802.7|8804.3|8802.8|8799.6|8797.6|416
1609858500000|2021-01-05 14:55:00|8804.3|8802.8|8802.6|8800.2|8807.6|8805.6|8802.2|8799|552
1609858800000|2021-01-05 15:00:00|8802.4|8799.4|8805.7|8803.3|8810|8807.6|8802.4|8799.4|857
1609859100000|2021-01-05 15:05:00|8805.5|8803.1|8809|8806.6|8810.8|8808.8|8804.4|8802.1|847
1609859400000|2021-01-05 15:10:00|8808.9|8806.5|8807|8804.6|8809.1|8807.1|8804.7|8802.7|506
1609859700000|2021-01-05 15:15:00|8807.1|8804.7|8807.9|8805.5|8808.2|8806.3|8804.1|8802.2|558
1609860000000|2021-01-05 15:20:00|8807.8|8805.4|8807.5|8806|8810.1|8807.9|8805.1|8803.4|563
1609860300000|2021-01-05 15:25:00|8807.6|8806.1|8803.1|8801.6|8807.9|8806.4|8802.2|8800.6|531
1609860600000|2021-01-05 15:30:00|8803.5|8801.1|8802.7|8801.2|8808.7|8806.9|8800.9|8798.9|719
1609860900000|2021-01-05 15:35:00|8802.6|8801.1|8798.5|8796.1|8802.9|8801.2|8797.4|8795.3|533
1609861200000|2021-01-05 15:40:00|8798.4|8796|8797.7|8796.2|8798.9|8797.3|8794.8|8793.3|493
1609861500000|2021-01-05 15:45:00|8797.8|8796.3|8794.1|8792.6|8798.3|8796.5|8793.9|8791.9|587
1609861800000|2021-01-05 15:50:00|8794.3|8792.8|8795.1|8792.7|8795.2|8793.7|8789.8|8787.8|558
1609862100000|2021-01-05 15:55:00|8794.6|8793.1|8796.3|8794.8|8796.8|8794.9|8791.4|8789.5|550
1609862400000|2021-01-05 16:00:00|8796.4|8794.9|8793.7|8792.2|8797.9|8796.1|8793.5|8792|510
1609862700000|2021-01-05 16:05:00|8793.8|8792.3|8792.9|8791.4|8794.1|8792.4|8791.1|8789.3|484
1609863000000|2021-01-05 16:10:00|8793.4|8791|8793.3|8790.9|8795.8|8793.9|8792.4|8790.4|374
1609863300000|2021-01-05 16:15:00|8793.4|8791|8795|8792.6|8795.9|8794|8792.9|8791|426
1609863600000|2021-01-05 16:20:00|8794.3|8792.8|8792.2|8790.7|8794.7|8793|8791.7|8790.2|411
1609863900000|2021-01-05 16:25:00|8792.3|8790.8|8792.2|8790.7|8794.3|8792.4|8791.5|8789.7|383
1609864200000|2021-01-05 16:30:00|8792.3|8790.8|8790.1|8787.7|8792.5|8791|8785|8782.6|520
1609864500000|2021-01-05 16:35:00|8790|8787.6|8786.2|8783.8|8790.5|8788.4|8784.4|8782|626
1609864800000|2021-01-05 16:40:00|8785.7|8784.2|8786.4|8784.9|8787.9|8786|8783.8|8782|555
1609865100000|2021-01-05 16:45:00|8786.8|8785.3|8786.6|8785.1|8787.5|8785.6|8783|8780.9|436
1609865400000|2021-01-05 16:50:00|8786.5|8785|8787.3|8785.8|8788.7|8787.1|8786.1|8784.2|379
1609865700000|2021-01-05 16:55:00|8787.2|8785.7|8785.2|8783.7|8787.3|8785.8|8784.4|8782.5|344
1609866000000|2021-01-05 17:00:00|8785.1|8783.6|8781.2|8778.8|8786.2|8784.7|8780.5|8778.6|541
1609866300000|2021-01-05 17:05:00|8781.7|8779.3|8778.5|8777|8781.9|8779.9|8777.4|8775|559
1609866600000|2021-01-05 17:10:00|8778.4|8776.9|8781.7|8780.2|8782.8|8781|8777.6|8776.1|534
1609866900000|2021-01-05 17:15:00|8781.6|8780.1|8783.4|8781.9|8784.4|8782.9|8781.2|8779.3|471
1609867200000|2021-01-05 17:20:00|8783.3|8781.8|8784.9|8783.4|8785.5|8784|8782.5|8781|420
1609867500000|2021-01-05 17:25:00|8784.8|8783.3|8782.2|8780.7|8784.9|8783.4|8779.8|8778.3|415
1609867800000|2021-01-05 17:30:00|8782.1|8780.6|8781.6|8780.1|8782.4|8780.9|8781|8779.5|349
1609868100000|2021-01-05 17:35:00|8781.7|8780.2|8780.2|8778.7|8781.8|8780.3|8779.2|8777.4|411
1609868400000|2021-01-05 17:40:00|8780.1|8778.6|8781.7|8780.2|8782.3|8780.8|8779.4|8777.9|388
1609868700000|2021-01-05 17:45:00|8781.8|8780.3|8780.1|8778.6|8782.2|8780.7|8779.9|8778.4|293
1609869000000|2021-01-05 17:50:00|8780|8778.5|8780.7|8779.2|8782.5|8781|8779.8|8778.3|283
1609869300000|2021-01-05 17:55:00|8781.2|8779.7|8780.2|8778.7|8782.1|8780.4|8780.1|8778.6|312
1609869600000|2021-01-05 18:00:00|8780.4|8778.9|8780.2|8778.7|8782.6|8780.9|8779.5|8777.7|384
1609869900000|2021-01-05 18:05:00|8780.1|8778.6|8781|8779.5|8781.7|8780.2|8779.5|8777.8|286
1609870200000|2021-01-05 18:10:00|8780.9|8779.4|8779.9|8778.4|8781.2|8779.6|8779.6|8778|251
1609870500000|2021-01-05 18:15:00|8780.1|8777.7|8779.2|8776.8|8781.4|8779.5|8778.6|8776.7|279
1609870800000|2021-01-05 18:20:00|8779.1|8776.7|8778.1|8776.6|8779.5|8777.6|8776.7|8775.2|357
1609871100000|2021-01-05 18:25:00|8778.2|8776.7|8778.6|8777.1|8779.1|8777.4|8776.7|8774.8|349
1609871400000|2021-01-05 18:30:00|8778.4|8776.9|8780|8778.5|8781.5|8779.7|8778.3|8776.8|263
1609871700000|2021-01-05 18:35:00|8779.9|8778.4|8779.3|8777.8|8780.3|8778.5|8777.8|8776.1|325
1609872000000|2021-01-05 18:40:00|8779.2|8777.7|8780.6|8779.1|8781.7|8779.8|8779.1|8777.2|326
1609872300000|2021-01-05 18:45:00|8780.7|8779.2|8781.4|8779.9|8781.9|8780.1|8779.9|8777.9|265
1609872600000|2021-01-05 18:50:00|8781.3|8779.8|8781.9|8780.4|8782.8|8781|8780|8778|424
1609872900000|2021-01-05 18:55:00|8782.3|8779.9|8783.3|8781.8|8784|8782.1|8780.4|8778.6|359
1609873200000|2021-01-05 19:00:00|8783.2|8781.7|8783.3|8781.8|8785.5|8784|8781.9|8780.1|420
1609873500000|2021-01-05 19:05:00|8783.2|8781.7|8782.6|8781.1|8784.9|8783.4|8782.5|8781|312
1609873800000|2021-01-05 19:10:00|8782.5|8781|8782.1|8779.7|8783.3|8781.5|8781.5|8779.6|231
1609874100000|2021-01-05 19:15:00|8782|8779.6|8781.6|8780.1|8782.8|8780.9|8781.2|8779.6|229
1609874400000|2021-01-05 19:20:00|8781.7|8780.2|8781.6|8780.1|8782.3|8780.8|8780.8|8779|188
1609874700000|2021-01-05 19:25:00|8781|8779.5|8781.6|8780.1|8781.9|8780.4|8780.7|8779.1|209
1609875000000|2021-01-05 19:30:00|8781.5|8780|8781.1|8779.6|8783.1|8781.4|8780.1|8778.1|233
1609875300000|2021-01-05 19:35:00|8781|8779.5|8781.7|8780.2|8783.5|8781.8|8780.8|8779.3|161
1609875600000|2021-01-05 19:40:00|8781.8|8780.3|8781|8779.5|8782.4|8780.9|8780.9|8779.4|141
1609875900000|2021-01-05 19:45:00|8780.9|8779.4|8780.2|8778.7|8781.4|8779.5|8778.8|8777.3|200
1609876200000|2021-01-05 19:50:00|8780.1|8778.6|8781|8779.5|8781.7|8780.2|8780|8778.3|200
1609876500000|2021-01-05 19:55:00|8780.9|8779.4|8779|8777.5|8781.2|8779.6|8778.8|8777.2|219
1609876800000|2021-01-05 20:00:00|8779.1|8777.6|8780.6|8779.1|8781.5|8779.5|8777.8|8775.7|308
1609877100000|2021-01-05 20:05:00|8780.5|8779|8781|8779.5|8782.3|8780.4|8780.5|8778.6|250
1609877400000|2021-01-05 20:10:00|8780.9|8779.4|8780.5|8778.1|8781.5|8779.6|8779.3|8777.3|250
1609877700000|2021-01-05 20:15:00|8780.4|8778|8781|8778.6|8781.5|8779.3|8780|8778|225
1609878000000|2021-01-05 20:20:00|8781.2|8778.8|8782.8|8780.4|8782.8|8780.4|8780.6|8778.2|231
1609878300000|2021-01-05 20:25:00|8782.4|8780.9|8782.6|8781.1|8783.3|8781.2|8781.7|8779.7|213
1609878600000|2021-01-05 20:30:00|8783.2|8780.8|8783.3|8781.8|8784.1|8782.2|8782.2|8780.2|193
1609878900000|2021-01-05 20:35:00|8783.4|8781.9|8784.8|8782.4|8784.8|8782.8|8782.6|8780.9|147
1609879200000|2021-01-05 20:40:00|8784.7|8782.3|8783.1|8781.6|8785.3|8783.3|8782.9|8781.3|161
1609879500000|2021-01-05 20:45:00|8783.6|8781.2|8785|8782.6|8785.6|8783.7|8783.3|8781.2|242
1609879800000|2021-01-05 20:50:00|8784.5|8783|8784.3|8782.8|8786.8|8784.9|8783.9|8782|322
1609880100000|2021-01-05 20:55:00|8784.4|8782.9|8788.3|8785.9|8789.3|8787.4|8784.2|8782.7|506
1609880400000|2021-01-05 21:00:00|8788.2|8785.8|8787.4|8785|8789.4|8787.6|8786.9|8784.9|282
1609880700000|2021-01-05 21:05:00|8787.3|8784.9|8787.7|8785.3|8787.8|8785.9|8786.8|8784.6|154
1609881000000|2021-01-05 21:10:00|8787.8|8785.4|8787.6|8785.2|8787.9|8786|8787.1|8785.1|141
1609881300000|2021-01-05 21:15:00|8787.7|8785.3|8787.5|8785.1|8787.9|8785.8|8787|8785|106
1609881600000|2021-01-05 21:20:00|8787.6|8785.2|8786.9|8784.5|8787.7|8785.5|8786.7|8784.3|87
1609881900000|2021-01-05 21:25:00|8786.8|8784.4|8787.2|8785.7|8787.6|8785.8|8785.5|8783.7|106
1609882200000|2021-01-05 21:30:00|8787.7|8785.3|8788.3|8785.9|8788.5|8786.5|8787.2|8785.1|61
1609882500000|2021-01-05 21:35:00|8788.2|8785.8|8787.8|8786.3|8788.4|8786.4|8787.4|8785|67
1609882800000|2021-01-05 21:40:00|8787.7|8786.2|8788.1|8785.7|8789.5|8787.6|8787.7|8785.6|117
1609883100000|2021-01-05 21:45:00|8787.8|8786.3|8788|8785.6|8788.4|8786.3|8787|8784.6|201
1609883400000|2021-01-05 21:50:00|8787.6|8785.2|8785.1|8782.7|8787.6|8785.2|8784.1|8782|171
1609883700000|2021-01-05 21:55:00|8784.9|8782.5|8784.8|8782.4|8785.2|8782.8|8783.9|8781.5|228
1609884000000|2021-01-05 22:00:00|8785.4|8782.7|8786.1|8782.4|8786.3|8782.9|8785.3|8782.4|43
1609884300000|2021-01-05 22:05:00|8785.4|8780.1|8786.2|8782.4|8786.8|8783|8785.1|8780.1|135
1609884600000|2021-01-05 22:10:00|8786.7|8782.2|8786.5|8782.7|8786.7|8783|8785.7|8781.3|165
1609884900000|2021-01-05 22:15:00|8786.6|8782.6|8786.7|8783.4|8786.9|8783.9|8786|8781.9|158
1609885200000|2021-01-05 22:20:00|8786.6|8783.5|8786.3|8782.7|8787|8783.6|8785.8|8782.1|177
1609885500000|2021-01-05 22:25:00|8786.2|8782.8|8786.5|8782.4|8786.7|8783.4|8785.9|8781.3|134
1609885800000|2021-01-05 22:30:00|8786.6|8782.1|8786.7|8782.9|8787.1|8783.7|8785.9|8782.1|182
1609886100000|2021-01-05 22:35:00|8786.6|8782.8|8786.2|8783.4|8786.9|8783.7|8785.8|8782.3|240
1609886400000|2021-01-05 22:40:00|8786.1|8783.3|8786|8783.2|8787|8783.6|8785.4|8782.4|363
1609886700000|2021-01-05 22:45:00|8787.1|8783.1|8786.4|8783|8787.1|8783.6|8785.4|8782.4|251
1609887000000|2021-01-05 22:50:00|8786.3|8782.9|8786.7|8782.6|8786.9|8783.4|8785.3|8782.5|283
1609887300000|2021-01-05 22:55:00|8786.8|8782.8|8786.3|8782.6|8787.1|8783.5|8785.6|8782.4|293
1609887600000|2021-01-05 23:00:00|8786.4|8782.5|8783.3|8780.9|8786.4|8783|8783|8780.6|231
1609887900000|2021-01-05 23:05:00|8783.4|8781|8783.9|8781.5|8784.1|8781.7|8782.1|8779.7|138
1609888200000|2021-01-05 23:10:00|8784|8781.6|8783.3|8780.9|8784.2|8781.8|8783.3|8780.9|63
1609888500000|2021-01-05 23:15:00|8783.4|8781|8785|8782.6|8785.4|8783|8782|8780|152
1609888800000|2021-01-05 23:20:00|8784.8|8782.4|8781.7|8780.2|8784.8|8782.5|8781.7|8779.3|128
1609889100000|2021-01-05 23:25:00|8782.2|8779.8|8783.5|8781.1|8783.6|8781.2|8781.6|8779.6|113
1609889400000|2021-01-05 23:30:00|8783.4|8781|8783|8780.6|8784.4|8782|8782.9|8780.5|113
1609889700000|2021-01-05 23:35:00|8783.1|8780.7|8783.6|8781.2|8783.6|8781.5|8781.3|8779.2|166
1609890000000|2021-01-05 23:40:00|8783.5|8781.1|8783.7|8781.3|8784.4|8782|8782.8|8780.4|154
1609890300000|2021-01-05 23:45:00|8783.8|8781.4|8784.2|8781.8|8785.1|8783|8783.2|8781.1|187
1609890600000|2021-01-05 23:50:00|8784.3|8781.9|8783.5|8781.1|8784.3|8781.9|8782.5|8780.1|148
1609890900000|2021-01-05 23:55:00|8783.6|8781.2|8783.7|8781.3|8784.2|8782.2|8783|8780.9|129
1609891200000|2021-01-06 00:00:00|8783.4|8781|8784.3|8781.9|8784.8|8782.4|8781.3|8778.9|312
1609891500000|2021-01-06 00:05:00|8784.2|8781.8|8787.2|8784.8|8787.4|8785|8783.6|8781.2|221
1609891800000|2021-01-06 00:10:00|8787.3|8784.9|8784.9|8782.5|8787.3|8784.9|8784.5|8782.4|213
1609892100000|2021-01-06 00:15:00|8785|8782.6|8784.6|8782.2|8785.3|8782.9|8783.7|8781.7|187
1609892400000|2021-01-06 00:20:00|8784.5|8782.1|8783.6|8782.1|8785|8783|8783.6|8781.6|285
1609892700000|2021-01-06 00:25:00|8784.5|8781.9|8784.1|8781.7|8785|8782.9|8783.6|8781.2|271
1609893000000|2021-01-06 00:30:00|8783.9|8781.5|8784.7|8782.3|8785.7|8783.6|8783.2|8780.8|149
1609893300000|2021-01-06 00:35:00|8784.8|8782.4|8784.9|8782.5|8785.8|8783.9|8784.3|8782.2|164
1609893600000|2021-01-06 00:40:00|8784.8|8782.4|8784|8781.6|8786.4|8784.1|8783.6|8781.6|205
1609893900000|2021-01-06 00:45:00|8784.1|8781.7|8782.4|8780|8784.1|8781.7|8782.1|8779.9|192
1609894200000|2021-01-06 00:50:00|8782.3|8779.9|8777.2|8774.8|8782.5|8780.1|8771.4|8769|748
1609894500000|2021-01-06 00:55:00|8777.3|8774.9|8779.3|8776.9|8784.3|8781.9|8774.5|8772.2|712
1609894800000|2021-01-06 01:00:00|8779.5|8777.1|8779.2|8776.8|8781.1|8778.7|8774.8|8772.7|451
1609895100000|2021-01-06 01:05:00|8779.3|8776.9|8783.3|8780.9|8784.1|8781.7|8779|8776.6|393
1609895400000|2021-01-06 01:10:00|8783.1|8780.7|8782.4|8780|8784|8781.6|8780.8|8778.4|522
1609895700000|2021-01-06 01:15:00|8782.5|8780.1|8790.2|8787.8|8790.4|8788|8780.8|8778.4|703
1609896000000|2021-01-06 01:20:00|8790.1|8787.7|8785.6|8783.2|8791.6|8789.2|8785.4|8783|616
1609896300000|2021-01-06 01:25:00|8785.7|8783.3|8788.2|8785.8|8789.6|8787.2|8784.8|8782.4|538
1609896600000|2021-01-06 01:30:00|8788.1|8785.7|8787.5|8785.1|8789.5|8787.1|8786.3|8783.9|385
1609896900000|2021-01-06 01:35:00|8787.6|8785.2|8794.9|8792.5|8795.6|8793.2|8787.6|8785.2|560
1609897200000|2021-01-06 01:40:00|8794.8|8792.4|8793.1|8790.7|8796.3|8793.9|8792.4|8790|398
1609897500000|2021-01-06 01:45:00|8792.9|8790.5|8793.1|8790.7|8794.5|8792.1|8790.9|8788.5|466
1609897800000|2021-01-06 01:50:00|8793|8790.6|8788.6|8786.2|8793.2|8790.8|8788.5|8786.1|366
1609898100000|2021-01-06 01:55:00|8788.7|8786.3|8791.9|8789.5|8792.3|8789.9|8787.1|8784.7|450
1609898400000|2021-01-06 02:00:00|8791.8|8789.4|8791|8788.6|8793.4|8791.2|8790.7|8788.3|399
1609898700000|2021-01-06 02:05:00|8790.9|8788.5|8792.6|8790.2|8792.6|8790.2|8790.3|8787.9|266
1609899000000|2021-01-06 02:10:00|8792.5|8790.1|8793.9|8791.5|8794|8792|8791.7|8789.3|339
1609899300000|2021-01-06 02:15:00|8793.8|8791.4|8794.3|8791.9|8795.5|8793.5|8790.8|8788.4|530
1609899600000|2021-01-06 02:20:00|8794.4|8792|8794.6|8792.2|8795.6|8793.2|8793.8|8791.4|380
1609899900000|2021-01-06 02:25:00|8794|8791.6|8793.4|8791|8794.9|8792.5|8793.2|8790.9|264
1609900200000|2021-01-06 02:30:00|8793.5|8791.1|8794.5|8792.1|8795.5|8793.5|8793.1|8791.1|312
1609900500000|2021-01-06 02:35:00|8794.4|8792|8793.2|8790.8|8794.5|8792.1|8791.7|8789.7|207
1609900800000|2021-01-06 02:40:00|8793.1|8790.7|8794.3|8791.9|8794.7|8792.6|8792.9|8790.6|238
1609901100000|2021-01-06 02:45:00|8794.2|8791.8|8794.8|8792.4|8795.7|8793.7|8792.8|8790.9|264
1609901400000|2021-01-06 02:50:00|8794.9|8792.5|8796.7|8794.3|8797.9|8795.5|8794.4|8792.2|286
1609901700000|2021-01-06 02:55:00|8796.9|8794.5|8797.9|8795.5|8799.6|8797.6|8796.9|8794.5|330
1609902000000|2021-01-06 03:00:00|8798|8795.6|8794.2|8791.8|8798.9|8797.1|8793.4|8791.1|497
1609902300000|2021-01-06 03:05:00|8794.1|8791.7|8794.2|8791.8|8794.9|8793.4|8793.1|8790.7|414
1609902600000|2021-01-06 03:10:00|8794.3|8791.9|8790.9|8788.5|8794.4|8792.4|8790.5|8788.3|390
1609902900000|2021-01-06 03:15:00|8790.5|8789|8789.6|8787.2|8791.2|8789.6|8788|8785.6|423
1609903200000|2021-01-06 03:20:00|8789.7|8787.3|8788.3|8785.9|8789.7|8787.3|8786.6|8784.5|327
1609903500000|2021-01-06 03:25:00|8788.2|8785.8|8790.8|8788.4|8790.8|8788.4|8787.7|8785.3|280
1609903800000|2021-01-06 03:30:00|8790.9|8788.5|8790|8787.6|8791.7|8789.7|8789.4|8787|229
1609904100000|2021-01-06 03:35:00|8790.1|8787.7|8790.6|8788.2|8790.6|8788.2|8788.5|8786.1|267
1609904400000|2021-01-06 03:40:00|8790.9|8788.5|8791.6|8789.2|8791.6|8789.6|8789.9|8787.6|216
1609904700000|2021-01-06 03:45:00|8791.7|8789.3|8790|8787.6|8791.7|8789.6|8789.5|8787.5|202
1609905000000|2021-01-06 03:50:00|8790.1|8787.7|8789.6|8788.1|8790.8|8788.7|8788.7|8786.7|165
1609905300000|2021-01-06 03:55:00|8790|8787.6|8791.5|8789.1|8791.8|8789.7|8789.6|8787.4|301
1609905600000|2021-01-06 04:00:00|8791.6|8789.2|8791.6|8789.2|8792.1|8790.3|8790.2|8788.3|335
1609905900000|2021-01-06 04:05:00|8791.5|8789.1|8791.2|8789.7|8792.7|8790.4|8791|8788.9|196
1609906200000|2021-01-06 04:10:00|8791.1|8789.6|8791.5|8789.1|8792.4|8790.3|8790.8|8788.9|186
1609906500000|2021-01-06 04:15:00|8791.6|8789.2|8790.1|8787.7|8791.6|8789.4|8788.5|8786.6|254
1609906800000|2021-01-06 04:20:00|8790.6|8788.2|8781.6|8779.2|8791.5|8789.5|8779.2|8776.8|533
1609907100000|2021-01-06 04:25:00|8781.7|8779.3|8785.6|8783.2|8785.6|8783.2|8781.6|8779.2|341
1609907400000|2021-01-06 04:30:00|8785.4|8783|8784.1|8781.7|8785.6|8783.2|8782.1|8779.7|385
1609907700000|2021-01-06 04:35:00|8784|8781.6|8783.7|8781.3|8785.4|8783|8783.1|8781.3|303
1609908000000|2021-01-06 04:40:00|8783.8|8781.4|8785.5|8783.1|8786.2|8784.1|8782.8|8780.4|319
1609908300000|2021-01-06 04:45:00|8785.4|8783|8786.8|8784.4|8787.8|8785.5|8785|8782.6|345
1609908600000|2021-01-06 04:50:00|8787|8784.6|8786.3|8783.9|8789.1|8786.7|8785.8|8783.7|310
1609908900000|2021-01-06 04:55:00|8786.2|8783.8|8788.5|8786.1|8788.5|8786.4|8785.5|8783.6|294
1609909200000|2021-01-06 05:00:00|8788.6|8786.2|8785.2|8782.8|8788.8|8786.4|8784.9|8782.7|314
1609909500000|2021-01-06 05:05:00|8785.3|8782.9|8785.4|8783|8786.8|8784.8|8784.9|8782.8|308
1609909800000|2021-01-06 05:10:00|8785.5|8783.1|8784.3|8781.9|8786.2|8784.1|8782.7|8780.7|340
1609910100000|2021-01-06 05:15:00|8784.2|8781.8|8784.2|8781.8|8784.8|8782.4|8783.1|8780.7|267
1609910400000|2021-01-06 05:20:00|8784.1|8781.7|8783|8780.6|8786.1|8784|8782.3|8780.5|232
1609910700000|2021-01-06 05:25:00|8783.1|8780.7|8780.7|8778.3|8783.5|8781.4|8779.3|8777.3|337
1609911000000|2021-01-06 05:30:00|8780.9|8778.5|8783|8780.6|8783.3|8781.1|8780.8|8778.4|353
1609911300000|2021-01-06 05:35:00|8783.1|8780.7|8782.9|8780.5|8783.3|8781.2|8781.7|8779.6|231
1609911600000|2021-01-06 05:40:00|8782.8|8780.4|8783.5|8781.1|8783.6|8781.4|8781.7|8779.3|212
1609911900000|2021-01-06 05:45:00|8783.6|8781.2|8783.9|8781.5|8783.9|8781.9|8782.4|8780|177
1609912200000|2021-01-06 05:50:00|8783.8|8781.4|8783|8780.6|8783.9|8781.5|8782.9|8780.5|142
1609912500000|2021-01-06 05:55:00|8783.1|8780.7|8786.5|8784.1|8788.5|8786.1|8782.7|8780.3|171
1609912800000|2021-01-06 06:00:00|8786.4|8784|8784.6|8782.2|8786.7|8784.3|8783.7|8781.3|288
1609913100000|2021-01-06 06:05:00|8784.7|8782.3|8782.2|8779.8|8786.2|8784.1|8782|8779.6|204
1609913400000|2021-01-06 06:10:00|8782.1|8779.7|8781|8778.6|8783.3|8780.9|8780.8|8778.4|253
1609913700000|2021-01-06 06:15:00|8780.9|8778.5|8780.6|8778.2|8781.9|8779.9|8780.5|8778.1|188
1609914000000|2021-01-06 06:20:00|8780.5|8778.1|8780.7|8778.3|8780.8|8778.6|8779.2|8776.8|279
1609914300000|2021-01-06 06:25:00|8780.8|8778.4|8783.1|8780.7|8783.9|8781.9|8780.7|8778.3|203
1609914600000|2021-01-06 06:30:00|8783.2|8780.8|8779.3|8776.9|8783.4|8781|8779|8776.8|239
1609914900000|2021-01-06 06:35:00|8779.4|8777|8781.8|8779.4|8782.3|8780.4|8779.4|8777|318
1609915200000|2021-01-06 06:40:00|8781.9|8779.5|8781.5|8779.1|8782.6|8780.5|8779.4|8777|415
1609915500000|2021-01-06 06:45:00|8781.4|8779|8776|8773.6|8781.4|8779|8772.8|8770.4|516
1609915800000|2021-01-06 06:50:00|8775.6|8774.1|8775.7|8773.3|8778|8775.6|8774.1|8772.1|457
1609916100000|2021-01-06 06:55:00|8775.6|8773.2|8777|8774.6|8777.9|8775.7|8775.4|8773|266
1609916400000|2021-01-06 07:00:00|8777.4|8775|8774.9|8772.5|8778.5|8776.5|8773.7|8771.3|503
1609916700000|2021-01-06 07:05:00|8775|8772.6|8771.8|8769.4|8777.1|8775|8770.7|8768.3|488
1609917000000|2021-01-06 07:10:00|8771.6|8769.2|8771.7|8769.3|8772.7|8771.2|8768.9|8766.8|545
1609917300000|2021-01-06 07:15:00|8771.3|8769.8|8772.9|8770.5|8774.2|8772.7|8769.7|8767.7|542
1609917600000|2021-01-06 07:20:00|8773|8770.6|8772|8770.5|8775.2|8773.6|8771.1|8769.3|547
1609917900000|2021-01-06 07:25:00|8772.1|8770.6|8768.8|8767.3|8773|8771.1|8768.8|8767.1|379
1609918200000|2021-01-06 07:30:00|8768.7|8767.2|8770.6|8768.2|8772.1|8770|8767.7|8765.8|458
1609918500000|2021-01-06 07:35:00|8770.5|8768.1|8773.2|8770.8|8774.1|8772.1|8769.5|8767.7|452
1609918800000|2021-01-06 07:40:00|8773.1|8770.7|8766.4|8764|8773.1|8770.7|8761.3|8758.9|651
1609919100000|2021-01-06 07:45:00|8766.5|8764.1|8767|8764.6|8769.3|8767.1|8764.7|8762.3|593
1609919400000|2021-01-06 07:50:00|8766.4|8764.9|8766.5|8764.1|8768|8766|8764.2|8762.4|533
1609919700000|2021-01-06 07:55:00|8766.1|8764.6|8763.2|8760.8|8766.7|8764.6|8761.2|8759.2|378
1609920000000|2021-01-06 08:00:00|8763.1|8760.7|8767.9|8765.5|8771.4|8769|8762|8760.5|726
1609920300000|2021-01-06 08:05:00|8768|8765.6|8768.6|8767.1|8772|8770|8767.6|8765.6|583
1609920600000|2021-01-06 08:10:00|8768.7|8767.2|8766.5|8764.1|8768.7|8767.2|8764.4|8762.4|700
1609920900000|2021-01-06 08:15:00|8766|8764.5|8770|8768.5|8770.6|8768.7|8765.1|8763|588
1609921200000|2021-01-06 08:20:00|8769.9|8768.4|8772.7|8770.3|8773.9|8771.7|8769.8|8767.9|657
1609921500000|2021-01-06 08:25:00|8772.6|8770.2|8772|8769.6|8772.7|8770.7|8768.2|8766.3|642
1609921800000|2021-01-06 08:30:00|8771.9|8769.5|8768.2|8766.7|8772.9|8771|8767.5|8765.7|405
1609922100000|2021-01-06 08:35:00|8768.1|8766.6|8765.7|8764.2|8769.8|8767.9|8765.2|8763.2|600
1609922400000|2021-01-06 08:40:00|8766.2|8763.8|8769.4|8767.9|8771|8768.6|8765.7|8763.3|451
1609922700000|2021-01-06 08:45:00|8769.8|8768.3|8767.4|8765.9|8771.2|8768.8|8766.8|8764.6|478
1609923000000|2021-01-06 08:50:00|8767.5|8766|8769.7|8767.3|8770|8767.8|8764.6|8762.7|533
1609923300000|2021-01-06 08:55:00|8769.6|8767.2|8772.2|8769.8|8773.5|8771.5|8768.5|8766.5|605
1609923600000|2021-01-06 09:00:00|8772.3|8769.9|8769.1|8767.6|8776|8774.3|8768.9|8767|579
1609923900000|2021-01-06 09:05:00|8769.2|8767.7|8768.1|8766.6|8770.4|8768.2|8767.7|8765.5|428
1609924200000|2021-01-06 09:10:00|8767.8|8766.3|8768|8765.6|8770.6|8768.7|8765.5|8763.6|433
1609924500000|2021-01-06 09:15:00|8767.9|8765.5|8769.2|8767.7|8769.6|8767.8|8765.3|8763.3|626
1609924800000|2021-01-06 09:20:00|8769.3|8767.8|8769.5|8768|8770.4|8768.5|8767.6|8765.7|397
1609925100000|2021-01-06 09:25:00|8769.4|8767.9|8768.7|8766.3|8770.1|8768.3|8767.1|8765.1|351
1609925400000|2021-01-06 09:30:00|8767.9|8766.4|8766.9|8765.4|8769.8|8767.9|8766|8764.5|418
1609925700000|2021-01-06 09:35:00|8767|8765.5|8770.2|8767.8|8771|8769.1|8766.7|8764.8|454
1609926000000|2021-01-06 09:40:00|8770.1|8767.7|8773|8771.5|8773.2|8771.7|8768.4|8766.8|591
1609926300000|2021-01-06 09:45:00|8773.1|8771.6|8772.7|8770.3|8774.3|8772.4|8772.2|8770.3|404
1609926600000|2021-01-06 09:50:00|8772.8|8770.4|8771.1|8768.7|8773.4|8771.4|8770.5|8768.3|407
1609926900000|2021-01-06 09:55:00|8770.6|8769.1|8768.5|8767|8771.3|8769.1|8768.2|8765.9|469
1609927200000|2021-01-06 10:00:00|8769.3|8766.9|8762.5|8761|8769.5|8767.1|8760.8|8759.1|550
1609927500000|2021-01-06 10:05:00|8762.4|8760.9|8766.4|8764|8766.4|8764.3|8762.2|8760.2|407
1609927800000|2021-01-06 10:10:00|8766.3|8763.9|8769.4|8767|8769.4|8767.1|8765.4|8763.4|496
1609928100000|2021-01-06 10:15:00|8769.1|8767.6|8762.2|8760.7|8770.6|8768.7|8762.1|8760.2|527
1609928400000|2021-01-06 10:20:00|8762.3|8760.8|8765|8762.6|8765.4|8763.7|8762.1|8760.2|400
1609928700000|2021-01-06 10:25:00|8765.1|8762.7|8764.7|8762.3|8766.4|8764.7|8763.5|8761.7|323
1609929000000|2021-01-06 10:30:00|8763.8|8762.2|8763.3|8760.9|8765.7|8763.7|8762.1|8760.2|332
1609929300000|2021-01-06 10:35:00|8763.4|8761|8765|8762.6|8765.1|8763|8762.2|8760.5|365
1609929600000|2021-01-06 10:40:00|8764.9|8762.5|8762.5|8761|8765.4|8763.2|8762.2|8760.4|390
1609929900000|2021-01-06 10:45:00|8762.4|8760.9|8762.9|8760.5|8763.8|8762.3|8760.7|8758.8|421
1609930200000|2021-01-06 10:50:00|8763|8760.6|8763.2|8760.8|8765.3|8763.4|8761.6|8759.6|331
1609930500000|2021-01-06 10:55:00|8763.1|8760.7|8764.6|8763.1|8766.8|8765|8762.8|8760.6|433
1609930800000|2021-01-06 11:00:00|8764.7|8763.2|8764|8761.6|8765.7|8763.5|8761.7|8759.7|458
1609931100000|2021-01-06 11:05:00|8763.9|8761.5|8763.2|8761.7|8766.1|8764.1|8763.1|8761.3|300
1609931400000|2021-01-06 11:10:00|8763.3|8761.8|8763.6|8762.1|8765.2|8763.1|8762.5|8760.6|293
1609931700000|2021-01-06 11:15:00|8763.5|8762|8764.6|8762.2|8767|8764.8|8763.1|8761.2|341
1609932000000|2021-01-06 11:20:00|8764.7|8762.3|8766.3|8764.8|8766.5|8764.8|8762.3|8760.6|402
1609932300000|2021-01-06 11:25:00|8766.2|8764.7|8762|8759.6|8766.8|8765|8761.6|8759.6|461
1609932600000|2021-01-06 11:30:00|8762.1|8759.7|8758.8|8757.3|8762.4|8760.6|8758.6|8756.6|413
1609932900000|2021-01-06 11:35:00|8758.7|8757.2|8763.6|8761.2|8765.4|8763.4|8758.5|8757|426
1609933200000|2021-01-06 11:40:00|8763.7|8761.3|8764|8762.5|8764.4|8762.7|8761.5|8759.7|281
1609933500000|2021-01-06 11:45:00|8764.1|8762.6|8768|8765.6|8768.2|8766.2|8763.9|8762.4|349
1609933800000|2021-01-06 11:50:00|8767.6|8766.1|8767|8765.5|8768.7|8767.1|8766.7|8764.7|432
1609934100000|2021-01-06 11:55:00|8767.1|8765.6|8763.1|8760.7|8768.3|8766.8|8761.9|8760|377
1609934400000|2021-01-06 12:00:00|8763|8760.6|8762.1|8759.7|8764.6|8762.6|8761.6|8759.5|433
1609934700000|2021-01-06 12:05:00|8762.2|8759.8|8761|8759.5|8763.1|8761|8758.7|8756.7|407
1609935000000|2021-01-06 12:10:00|8761.1|8759.6|8761.2|8758.8|8763|8761|8760|8758.1|337
1609935300000|2021-01-06 12:15:00|8761.3|8758.9|8761.4|8759|8762.2|8760|8760.2|8758.2|255
1609935600000|2021-01-06 12:20:00|8761.3|8758.9|8760.3|8757.9|8762.3|8760.4|8758.7|8756.5|367
1609935900000|2021-01-06 12:25:00|8760.2|8757.8|8760.7|8759.2|8761.7|8759.9|8758.8|8756.8|335
1609936200000|2021-01-06 12:30:00|8761.1|8758.7|8763.2|8761.7|8763.3|8761.8|8758.5|8756.7|396
1609936500000|2021-01-06 12:35:00|8763.3|8761.8|8761.3|8758.9|8763.3|8761.8|8759.3|8757.8|402
1609936800000|2021-01-06 12:40:00|8761.2|8758.8|8766.7|8764.3|8768.5|8766.1|8759.2|8757.7|535
1609937100000|2021-01-06 12:45:00|8766.6|8764.2|8772.1|8769.7|8775.1|8773.3|8765.6|8763.6|662
1609937400000|2021-01-06 12:50:00|8772|8769.6|8773.7|8771.3|8773.9|8772|8768.5|8766.5|607
1609937700000|2021-01-06 12:55:00|8773.1|8771.6|8769.1|8766.7|8774|8771.9|8768.9|8766.6|444
1609938000000|2021-01-06 13:00:00|8769.2|8766.8|8774.9|8773.4|8775.5|8774|8768.9|8766.8|479
1609938300000|2021-01-06 13:05:00|8774.8|8773.3|8771.2|8769.7|8775.6|8774.1|8770.9|8769.3|532
1609938600000|2021-01-06 13:10:00|8771.3|8769.8|8771.8|8769.4|8773.6|8772|8770.4|8768.9|455
1609938900000|2021-01-06 13:15:00|8772|8769.6|8768.8|8767.3|8772.2|8770.2|8768.4|8766.9|502
1609939200000|2021-01-06 13:20:00|8768.5|8767|8767.6|8766.1|8770.1|8767.8|8765.8|8764.2|469
1609939500000|2021-01-06 13:25:00|8767.7|8766.2|8769.9|8767.5|8770|8768|8766.8|8765.2|382
1609939800000|2021-01-06 13:30:00|8770|8767.6|8770.6|8769.1|8770.7|8769.2|8769.1|8767.2|347
1609940100000|2021-01-06 13:35:00|8770.3|8768.8|8772.8|8770.4|8772.8|8771|8770|8768|336
1609940400000|2021-01-06 13:40:00|8772.4|8770.9|8771.6|8770.1|8774.4|8772.5|8771.4|8769.7|370
1609940700000|2021-01-06 13:45:00|8771.5|8770|8781.6|8780.1|8783.6|8781.7|8771.5|8769.8|659
1609941000000|2021-01-06 13:50:00|8781.5|8780|8787.4|8785|8789.8|8787.8|8780.5|8778.8|733
1609941300000|2021-01-06 13:55:00|8787.3|8784.9|8793.4|8791|8793.4|8791.4|8787.1|8784.9|743
1609941600000|2021-01-06 14:00:00|8793.5|8791.1|8795.8|8793.4|8797.2|8795.1|8791|8789.5|727
1609941900000|2021-01-06 14:05:00|8795.3|8793.8|8800.3|8797.9|8804.3|8801.9|8795|8793.2|938
1609942200000|2021-01-06 14:10:00|8800.2|8797.8|8799.1|8796.7|8800.2|8798.4|8796.6|8794.6|591
1609942500000|2021-01-06 14:15:00|8798.6|8797.1|8800.6|8799.1|8801|8799.2|8795.4|8793.7|643
1609942800000|2021-01-06 14:20:00|8800.5|8799|8798.6|8796.2|8801|8799.4|8797.2|8794.9|524
1609943100000|2021-01-06 14:25:00|8798.5|8796.1|8801.2|8798.8|8802.9|8801|8798|8796|441
1609943400000|2021-01-06 14:30:00|8801.1|8798.7|8803.7|8801.3|8804.1|8802.3|8797.8|8795.4|577
1609943700000|2021-01-06 14:35:00|8803.8|8801.4|8796.6|8794.2|8804.2|8802.3|8796.1|8794.2|591
1609944000000|2021-01-06 14:40:00|8796.7|8795.2|8799.8|8797.4|8801.4|8799.6|8796.7|8794.9|571
1609944300000|2021-01-06 14:45:00|8799.7|8797.3|8799.1|8797.6|8804.5|8802.7|8798.2|8796.4|588
1609944600000|2021-01-06 14:50:00|8799.2|8797.7|8792|8790.5|8801.2|8799.2|8792|8790.2|590
1609944900000|2021-01-06 14:55:00|8792.1|8790.6|8796.2|8793.8|8797.4|8795|8791.1|8788.7|465
1609945200000|2021-01-06 15:00:00|8796.5|8794.1|8797.5|8796|8798.1|8796.2|8792.4|8790.9|581
1609945500000|2021-01-06 15:05:00|8797.3|8795.8|8799.7|8797.3|8802.5|8800.1|8797.3|8795.8|516
1609945800000|2021-01-06 15:10:00|8799.6|8797.2|8796|8794.5|8799.7|8797.9|8795.3|8793.4|497
1609946100000|2021-01-06 15:15:00|8796.1|8794.6|8794.4|8792.9|8797.2|8794.9|8793|8791.2|536
1609946400000|2021-01-06 15:20:00|8794.7|8793.2|8796.2|8794.7|8796.9|8795.4|8793.2|8791.7|438
1609946700000|2021-01-06 15:25:00|8796.1|8794.6|8798.6|8797.1|8800.4|8798.6|8795.5|8794|541
1609947000000|2021-01-06 15:30:00|8798.7|8797.2|8795.9|8794.4|8798.7|8797.2|8794.4|8792.7|564
1609947300000|2021-01-06 15:35:00|8796.1|8794.6|8798.4|8796.9|8798.9|8797|8793.8|8791.9|628
1609947600000|2021-01-06 15:40:00|8798.9|8796.5|8803|8801.5|8805|8803.5|8798.8|8796.5|708
1609947900000|2021-01-06 15:45:00|8803.1|8801.6|8807.4|8805|8808.3|8806.3|8801.3|8799.6|696
1609948200000|2021-01-06 15:50:00|8806.3|8804.8|8814.6|8812.2|8815.1|8812.7|8803.6|8801.3|828
1609948500000|2021-01-06 15:55:00|8814.5|8812.1|8812.5|8811|8816.1|8814.1|8809.5|8807.1|830
1609948800000|2021-01-06 16:00:00|8812.4|8810.9|8817.4|8815.9|8817.5|8816|8811.9|8810.1|608
1609949100000|2021-01-06 16:05:00|8818.2|8815.8|8819.2|8816.8|8820.8|8818.8|8815.1|8813.2|685
1609949400000|2021-01-06 16:10:00|8819.7|8817.3|8818.1|8816.6|8821.7|8819.6|8816.1|8814.2|703
1609949700000|2021-01-06 16:15:00|8818.2|8816.7|8818.3|8816.8|8820.5|8818.5|8817.1|8815.4|664
1609950000000|2021-01-06 16:20:00|8818.4|8816.9|8820.2|8818.7|8822.9|8820.5|8816.4|8814.3|674
1609950300000|2021-01-06 16:25:00|8820.1|8818.6|8821.9|8819.5|8822.2|8820.3|8818.5|8816.6|458
1609950600000|2021-01-06 16:30:00|8821.6|8819.2|8819.6|8818.1|8822.2|8820.2|8818.6|8816.6|547
1609950900000|2021-01-06 16:35:00|8819.5|8818|8821|8818.6|8821.8|8819.9|8819.4|8817.5|579
1609951200000|2021-01-06 16:40:00|8820.5|8819|8819.2|8816.8|8821.5|8819.7|8818.1|8816.2|433
1609951500000|2021-01-06 16:45:00|8818.5|8817|8816.4|8814.9|8819.7|8818.2|8816.1|8814.1|317
1609951800000|2021-01-06 16:50:00|8816.5|8815|8813.2|8811.7|8817|8815.5|8812.9|8811.4|393
1609952100000|2021-01-06 16:55:00|8813.1|8811.6|8812.2|8809.8|8814.2|8812.4|8810.6|8808.7|407
1609952400000|2021-01-06 17:00:00|8811.8|8810.3|8813|8810.6|8814.3|8812.5|8811.6|8809.8|422
1609952700000|2021-01-06 17:05:00|8812.9|8810.5|8810|8808.5|8812.9|8810.8|8809.2|8807.3|417
1609953000000|2021-01-06 17:10:00|8809.9|8808.4|8808.6|8807.1|8810.4|8808.9|8807|8805.1|485
1609953300000|2021-01-06 17:15:00|8808.7|8807.2|8806.7|8805.2|8809.6|8807.6|8806.4|8804.8|398
1609953600000|2021-01-06 17:20:00|8806.3|8804.8|8807.9|8805.5|8808.1|8806.1|8804.4|8802.6|459
1609953900000|2021-01-06 17:25:00|8808|8805.6|8806|8804.5|8808.2|8806.2|8805.4|8803.9|398
1609954200000|2021-01-06 17:30:00|8806.2|8804.7|8808|8806.5|8808.8|8807.3|8805.9|8804.2|328
1609954500000|2021-01-06 17:35:00|8808.1|8806.6|8807.6|8806.1|8809.5|8807.5|8807.6|8805.9|421
1609954800000|2021-01-06 17:40:00|8807.5|8806|8807.7|8806.2|8808.3|8806.6|8807|8805.3|213
1609955100000|2021-01-06 17:45:00|8807.8|8806.3|8808.1|8806.6|8810.7|8808.8|8806.6|8804.7|333
1609955400000|2021-01-06 17:50:00|8808|8806.5|8811.2|8808.8|8812.1|8810.4|8807.3|8805.7|407
1609955700000|2021-01-06 17:55:00|8811.3|8808.9|8809.8|8808.3|8811.4|8809.8|8809.4|8807.9|286
1609956000000|2021-01-06 18:00:00|8809.9|8808.4|8809.6|8808.1|8811.4|8809.6|8808.8|8807|267
1609956300000|2021-01-06 18:05:00|8809.7|8808.2|8805.7|8804.2|8809.9|8808.2|8805.6|8804.1|323
1609956600000|2021-01-06 18:10:00|8805.6|8804.1|8805.5|8804|8805.9|8804.4|8804.9|8803.4|197
1609956900000|2021-01-06 18:15:00|8805.6|8804.1|8802.5|8801|8805.7|8804.2|8800.1|8798.6|375
1609957200000|2021-01-06 18:20:00|8802.7|8801.2|8802.6|8801.1|8804.5|8802.7|8801.7|8799.8|322
1609957500000|2021-01-06 18:25:00|8802.5|8801|8802.6|8801.1|8804.1|8802.6|8802.3|8800.5|347
1609957800000|2021-01-06 18:30:00|8802.5|8801|8800.6|8798.2|8802.9|8801.1|8800.1|8798.1|212
1609958100000|2021-01-06 18:35:00|8799.8|8798.3|8804.2|8801.8|8804.6|8802.6|8799.2|8797.3|405
1609958400000|2021-01-06 18:40:00|8804|8802.5|8801.9|8800.4|8804.4|8802.5|8800.9|8799.3|374
1609958700000|2021-01-06 18:45:00|8802|8800.5|8800.2|8798.7|8803.1|8801.4|8799.5|8797.9|301
1609959000000|2021-01-06 18:50:00|8800.1|8798.6|8797.8|8796.3|8800.1|8798.6|8797.1|8795.6|309
1609959300000|2021-01-06 18:55:00|8797.7|8796.2|8802.9|8797.9|8803.7|8801.5|8797.7|8796.2|388
1609959600000|2021-01-06 19:00:00|8802.8|8797.8|8800.2|8798.7|8803.3|8801|8799.2|8797.3|491
1609959900000|2021-01-06 19:05:00|8800.1|8798.6|8800.3|8798.8|8801.7|8800.2|8799|8797|266
1609960200000|2021-01-06 19:10:00|8800.4|8798.9|8802.6|8801.1|8803.4|8801.9|8800.3|8798.8|285
1609960500000|2021-01-06 19:15:00|8802.5|8801|8802.6|8801.1|8804.8|8803.3|8799.5|8798|322
1609960800000|2021-01-06 19:20:00|8802.5|8801|8800.3|8798.8|8802.5|8801|8797.8|8796.3|403
1609961100000|2021-01-06 19:25:00|8800.2|8798.7|8799.8|8798.3|8802.9|8801.2|8799|8797.5|528
1609961400000|2021-01-06 19:30:00|8799.9|8798.4|8796|8794.5|8799.9|8798.4|8795.2|8793.2|492
1609961700000|2021-01-06 19:35:00|8795.9|8794.4|8795.3|8792.9|8797.3|8795.8|8794.4|8792.1|506
1609962000000|2021-01-06 19:40:00|8795.2|8792.8|8793.6|8792.1|8796.6|8795.1|8792.9|8791.2|441
1609962300000|2021-01-06 19:45:00|8793.5|8792|8798.5|8797|8799|8797.3|8792.7|8791.2|392
1609962600000|2021-01-06 19:50:00|8798.4|8796.9|8798.3|8796.8|8802.5|8800.4|8796.5|8794.9|703
1609962900000|2021-01-06 19:55:00|8798.2|8796.7|8798.7|8797.2|8799.8|8797.8|8795.8|8794.3|526
1609963200000|2021-01-06 20:00:00|8798.6|8797.1|8793|8791.5|8798.6|8797.1|8792.9|8790.7|530
1609963500000|2021-01-06 20:05:00|8792.8|8791.3|8786|8783.6|8794.4|8792.4|8785.6|8783.5|723
1609963800000|2021-01-06 20:10:00|8786.1|8783.7|8787.3|8784.9|8788|8785.8|8783.9|8781.9|647
1609964100000|2021-01-06 20:15:00|8786.7|8785.2|8784.8|8782.4|8786.9|8785.3|8781|8779.4|587
1609964400000|2021-01-06 20:20:00|8785|8782.6|8788.6|8787.1|8789.1|8787.1|8784.3|8782.2|433
1609964700000|2021-01-06 20:25:00|8789.1|8786.7|8785.8|8783.4|8789.3|8787.3|8783.9|8782.1|633
1609965000000|2021-01-06 20:30:00|8785.7|8783.3|8787.1|8784.7|8789.6|8787.4|8784.2|8782.2|677
1609965300000|2021-01-06 20:35:00|8787.4|8785|8786.8|8784.4|8788.1|8786.2|8784.6|8782.6|636
1609965600000|2021-01-06 20:40:00|8786.7|8784.3|8786.8|8785.3|8787.5|8785.5|8784.7|8782.7|550
1609965900000|2021-01-06 20:45:00|8786.7|8785.2|8788|8785.6|8789|8787|8785.4|8783.4|530
1609966200000|2021-01-06 20:50:00|8788.2|8785.8|8786.8|8784.4|8788.9|8787|8786.1|8784.1|507
1609966500000|2021-01-06 20:55:00|8786.7|8784.3|8787.8|8786.3|8789.2|8787.2|8786.1|8784.1|488
1609966800000|2021-01-06 21:00:00|8788.2|8785.8|8787.6|8785.2|8789.2|8786.8|8787.1|8784.7|331
1609967100000|2021-01-06 21:05:00|8787.7|8785.3|8787.8|8785.4|8787.9|8786|8786.9|8784.7|164
1609967400000|2021-01-06 21:10:00|8787.7|8785.3|8788.3|8785.9|8789.2|8786.8|8787.6|8785.2|203
1609967700000|2021-01-06 21:15:00|8788.2|8785.8|8787.8|8785.4|8788.9|8786.5|8787.6|8785.2|147
1609968000000|2021-01-06 21:20:00|8787.9|8785.5|8790|8788.5|8790.5|8788.6|8787.9|8785.5|147
1609968300000|2021-01-06 21:25:00|8789.5|8787.6|8789|8786.6|8790.5|8788.6|8789|8786.6|202
1609968600000|2021-01-06 21:30:00|8789.1|8786.7|8786.2|8783.8|8789.2|8786.8|8785.9|8783.5|255
1609968900000|2021-01-06 21:35:00|8786.1|8783.7|8786.9|8784.5|8788|8785.7|8786.1|8783.7|217
1609969200000|2021-01-06 21:40:00|8786.7|8784.3|8786.1|8783.7|8786.8|8784.8|8784.7|8782.6|175
1609969500000|2021-01-06 21:45:00|8785.8|8783.4|8784.2|8781.8|8787.1|8784.7|8783.9|8781.5|247
1609969800000|2021-01-06 21:50:00|8783.6|8781.2|8786.4|8784|8787.2|8784.8|8783|8780.6|166
1609970100000|2021-01-06 21:55:00|8786.2|8783.8|8787.1|8782.1|8787.7|8785.3|8784.9|8781.4|344
1609970400000|2021-01-06 22:00:00|8788.7|8783.7|8786.7|8781.7|8788.7|8783.7|8786.6|8781.6|58
1609970700000|2021-01-06 22:05:00|8787.3|8782.3|8792.7|8787.7|8794.7|8789.7|8784.8|8779.8|175
1609971000000|2021-01-06 22:10:00|8792.3|8787.3|8787.6|8782.6|8792.4|8787.4|8783|8778|202
1609971300000|2021-01-06 22:15:00|8787.7|8782.7|8787.4|8782.4|8788.2|8783.2|8786.4|8781.4|85
1609971600000|2021-01-06 22:20:00|8787.5|8782.5|8787.1|8782.1|8788.2|8783.2|8786.2|8781.2|108
1609971900000|2021-01-06 22:25:00|8787|8782|8789.6|8784.6|8790.5|8785.5|8785.2|8780.2|136
1609972200000|2021-01-06 22:30:00|8789.9|8784.9|8789|8784|8790|8785|8787.3|8782.3|270
1609972500000|2021-01-06 22:35:00|8789.1|8784.1|8788|8783|8789.7|8784.7|8786.7|8781.7|308
1609972800000|2021-01-06 22:40:00|8788.1|8783.1|8787.3|8782.3|8789.2|8784.2|8786.2|8781.2|321
1609973100000|2021-01-06 22:45:00|8785.9|8780.9|8790|8785|8791.1|8786.1|8784.5|8779.5|558
1609973400000|2021-01-06 22:50:00|8790.1|8785.1|8790.6|8785.6|8791.9|8786.9|8788.4|8783.4|509
1609973700000|2021-01-06 22:55:00|8790.1|8785.1|8790|8785|8792|8787|8789|8784|318
1609974000000|2021-01-06 23:00:00|8789.1|8784.1|8788|8784.6|8789.8|8785.3|8787.7|8782.9|666
1609974300000|2021-01-06 23:05:00|8788.2|8784.4|8787.3|8783.8|8789|8784.9|8787|8783.2|613
1609974600000|2021-01-06 23:10:00|8787.2|8783.7|8785.7|8783.2|8787.9|8784.9|8785.3|8782.2|464
1609974900000|2021-01-06 23:15:00|8786.1|8783.7|8781.6|8779.2|8786.7|8784.3|8780.9|8778.8|316
1609975200000|2021-01-06 23:20:00|8781.7|8779.3|8781.9|8779.5|8783.6|8781.1|8781.1|8778.7|344
1609975500000|2021-01-06 23:25:00|8781.8|8779.4|8781.6|8779.2|8782.5|8780.1|8781.1|8778.8|235
1609975800000|2021-01-06 23:30:00|8781.7|8779.3|8782.1|8779.7|8782.5|8780.2|8781.4|8779.2|264
1609976100000|2021-01-06 23:35:00|8782|8779.6|8783.2|8780.8|8783.6|8781.2|8781.9|8779.5|217
1609976400000|2021-01-06 23:40:00|8783.1|8780.7|8782.1|8779.7|8783.7|8781.3|8781.4|8779.3|165
1609976700000|2021-01-06 23:45:00|8782|8779.6|8781.9|8779.5|8782.5|8780.2|8781.1|8778.7|236
1609977000000|2021-01-06 23:50:00|8781.7|8779.3|8782.6|8780.2|8782.7|8780.7|8781.1|8779.3|142
1609977300000|2021-01-06 23:55:00|8782.5|8780.1|8782.5|8780.1|8782.7|8780.6|8781.9|8780|72
1609977600000|2021-01-07 00:00:00|8782.6|8780.2|8783|8780.6|8785.3|8783.3|8781.7|8779.8|321
1609977900000|2021-01-07 00:05:00|8782.9|8780.5|8782|8779.6|8783.7|8781.3|8781.3|8779.1|192
1609978200000|2021-01-07 00:10:00|8781.9|8779.5|8779|8776.6|8782.3|8779.9|8778.3|8775.9|290
1609978500000|2021-01-07 00:15:00|8778.9|8776.5|8776.9|8774.5|8778.9|8776.5|8775.8|8773.4|226
1609978800000|2021-01-07 00:20:00|8777|8774.6|8779.8|8777.4|8780.5|8778.4|8776.9|8774.5|293
1609979100000|2021-01-07 00:25:00|8779.7|8777.3|8781.2|8778.8|8781.3|8779.1|8779.6|8777.2|123
1609979400000|2021-01-07 00:30:00|8781.3|8778.9|8782.4|8780|8782.8|8780.4|8780.1|8778|165
1609979700000|2021-01-07 00:35:00|8782.5|8780.1|8782.9|8780.5|8783.6|8781.2|8782|8779.6|196
1609980000000|2021-01-07 00:40:00|8782.8|8780.4|8783.9|8781.5|8784.6|8782.3|8782.8|8780.4|159
1609980300000|2021-01-07 00:45:00|8784|8781.6|8783.5|8781.1|8784.1|8782.2|8782.7|8780.3|197
1609980600000|2021-01-07 00:50:00|8783.6|8781.2|8784.5|8782.1|8784.5|8782.1|8782.8|8780.4|222
1609980900000|2021-01-07 00:55:00|8784.4|8782|8784.9|8782.5|8785.3|8783.3|8783.1|8781.1|206
1609981200000|2021-01-07 01:00:00|8784.8|8782.4|8785.4|8783|8785.8|8783.4|8783.4|8781|189
1609981500000|2021-01-07 01:05:00|8785.2|8782.8|8784.4|8782|8785.7|8783.5|8783.7|8781.9|226
1609981800000|2021-01-07 01:10:00|8784.3|8781.9|8784.9|8782.5|8785.2|8783.3|8783.4|8781.1|191
1609982100000|2021-01-07 01:15:00|8784.8|8782.4|8786.2|8783.8|8786.5|8784.2|8784.1|8782.1|215
1609982400000|2021-01-07 01:20:00|8786.1|8783.7|8785.4|8783|8786.7|8784.6|8784.9|8782.8|207
1609982700000|2021-01-07 01:25:00|8785.5|8783.1|8786.2|8783.8|8786.6|8784.7|8784.1|8782.1|206
1609983000000|2021-01-07 01:30:00|8785.8|8784.3|8788.2|8785.8|8788.3|8786.4|8785.5|8783.4|232
1609983300000|2021-01-07 01:35:00|8788.3|8785.9|8784.5|8782.1|8788.3|8785.9|8783.8|8781.8|197
1609983600000|2021-01-07 01:40:00|8784.4|8782|8783.6|8781.2|8785|8782.6|8782.7|8780.4|217
1609983900000|2021-01-07 01:45:00|8783.7|8781.3|8784.5|8782.1|8785.2|8783|8783.3|8781.1|231
1609984200000|2021-01-07 01:50:00|8784.4|8782|8783.8|8781.4|8784.8|8782.9|8783.5|8781.1|217
1609984500000|2021-01-07 01:55:00|8783.9|8781.5|8787.6|8785.2|8787.7|8785.4|8783.6|8781.3|284
1609984800000|2021-01-07 02:00:00|8787.7|8785.3|8788.7|8786.3|8789.3|8787.2|8786.4|8784.4|329
1609985100000|2021-01-07 02:05:00|8788.2|8786.7|8789.8|8788.3|8790.9|8788.7|8787.9|8785.8|234
1609985400000|2021-01-07 02:10:00|8789.7|8788.2|8789.4|8787.9|8791.9|8790|8789.4|8787.3|301
1609985700000|2021-01-07 02:15:00|8789.5|8788|8791.3|8788.9|8791.4|8789.3|8788.6|8786.5|276
1609986000000|2021-01-07 02:20:00|8790.8|8789.3|8794.5|8792.1|8794.8|8792.9|8790.5|8788.2|313
1609986300000|2021-01-07 02:25:00|8794.6|8792.2|8793.6|8791.2|8794.7|8792.5|8792.9|8790.5|160
1609986600000|2021-01-07 02:30:00|8793.5|8791.1|8791.2|8788.8|8794.2|8792.2|8790.5|8788.6|219
1609986900000|2021-01-07 02:35:00|8791.3|8788.9|8789.9|8787.5|8791.8|8789.9|8788.7|8786.7|195
1609987200000|2021-01-07 02:40:00|8790|8787.6|8789.6|8787.2|8791|8789.1|8789.1|8787|169
1609987500000|2021-01-07 02:45:00|8789.5|8787.1|8792|8789.6|8792.5|8790.3|8789.2|8787.1|152
1609987800000|2021-01-07 02:50:00|8792.1|8789.7|8791.9|8789.5|8792.1|8790.2|8790.7|8788.7|181
1609988100000|2021-01-07 02:55:00|8792|8789.6|8789.4|8787.9|8792.3|8790.1|8788.1|8786|304
1609988400000|2021-01-07 03:00:00|8789.3|8787.8|8788.6|8787.1|8789.9|8788.2|8787.3|8784.9|259
1609988700000|2021-01-07 03:05:00|8789|8786.6|8789|8786.6|8790.1|8787.9|8788.3|8786.3|207
1609989000000|2021-01-07 03:10:00|8788.9|8786.5|8788.9|8786.5|8789.2|8787.2|8787.6|8785.6|173
1609989300000|2021-01-07 03:15:00|8788.8|8786.4|8789|8787.5|8789.7|8787.7|8788.3|8786.4|183
1609989600000|2021-01-07 03:20:00|8789.3|8786.9|8788.7|8786.3|8789.7|8787.7|8787.8|8785.9|210
1609989900000|2021-01-07 03:25:00|8788.6|8786.2|8787.7|8785.3|8788.8|8786.4|8786.1|8784.2|239
1609990200000|2021-01-07 03:30:00|8787.6|8785.2|8786.7|8784.3|8788.4|8786.3|8786.1|8784.1|264
1609990500000|2021-01-07 03:35:00|8786.8|8784.4|8787.9|8785.5|8788.1|8786.3|8786.1|8784.1|238
1609990800000|2021-01-07 03:40:00|8787.8|8785.4|8787.4|8785|8788.3|8786.2|8786.8|8784.8|235
1609991100000|2021-01-07 03:45:00|8787.3|8784.9|8787.6|8785.2|8787.9|8786.1|8786.8|8784.8|184
1609991400000|2021-01-07 03:50:00|8787.7|8785.3|8788.1|8785.7|8788.4|8786.5|8786.7|8784.7|169
1609991700000|2021-01-07 03:55:00|8788|8785.6|8786.2|8784.7|8789.5|8787.4|8786|8784.1|192
1609992000000|2021-01-07 04:00:00|8786.1|8784.6|8788.1|8785.7|8788.9|8787.1|8786|8784|166
1609992300000|2021-01-07 04:05:00|8788.2|8785.8|8786.7|8784.3|8788.2|8786.3|8786|8784|165
1609992600000|2021-01-07 04:10:00|8786.6|8784.2|8785.4|8783.9|8786.7|8784.7|8784.6|8782.7|174
1609992900000|2021-01-07 04:15:00|8785.5|8784|8786.7|8784.3|8786.8|8784.8|8784.9|8782.7|202
1609993200000|2021-01-07 04:20:00|8786.2|8784.7|8786.7|8784.3|8786.8|8784.8|8785.9|8783.9|134
1609993500000|2021-01-07 04:25:00|8786.6|8784.2|8786.9|8785.4|8787.6|8785.6|8785.9|8783.9|151
1609993800000|2021-01-07 04:30:00|8787|8785.5|8787.6|8785.2|8788.3|8785.9|8786.8|8784.8|153
1609994100000|2021-01-07 04:35:00|8787.7|8785.3|8788.1|8785.7|8788.6|8786.7|8786.7|8784.8|169
1609994400000|2021-01-07 04:40:00|8788.2|8785.8|8787.6|8786.1|8788.2|8786.4|8786.9|8784.9|112
1609994700000|2021-01-07 04:45:00|8787.7|8786.2|8787.6|8786.1|8788.2|8786.3|8787.2|8785.3|98
1609995000000|2021-01-07 04:50:00|8787.7|8786.2|8787.7|8786.2|8788.2|8786.3|8787.5|8785.6|91
1609995300000|2021-01-07 04:55:00|8787.6|8786.1|8787.5|8786|8789.1|8787|8787.5|8785.6|163
1609995600000|2021-01-07 05:00:00|8787.6|8785.2|8788.9|8786.5|8789|8787|8786.9|8784.9|209
1609995900000|2021-01-07 05:05:00|8788.7|8786.3|8788.6|8787.1|8789.7|8787.7|8788.3|8786.3|147
1609996200000|2021-01-07 05:10:00|8788.7|8787.2|8790|8787.6|8791.1|8789.2|8788.3|8786.3|213
1609996500000|2021-01-07 05:15:00|8790.1|8787.7|8791.7|8790.2|8792.3|8790.2|8789.4|8787.3|265
1609996800000|2021-01-07 05:20:00|8791.6|8790.1|8792.5|8790.1|8792.6|8790.6|8790.9|8788.9|119
1609997100000|2021-01-07 05:25:00|8792|8790.5|8793.2|8790.8|8794.2|8792.1|8791.5|8789.5|236
1609997400000|2021-01-07 05:30:00|8793.3|8790.9|8794.4|8792|8794.4|8792.3|8792.3|8790.4|181
1609997700000|2021-01-07 05:35:00|8794.5|8792.1|8795.3|8792.9|8795.4|8793.4|8793.9|8791.9|151
1609998000000|2021-01-07 05:40:00|8794.9|8793.4|8793.3|8791.8|8795.3|8793.5|8793.2|8791.3|177
1609998300000|2021-01-07 05:45:00|8793.2|8791.7|8794.8|8793.3|8796.1|8794.1|8793.2|8791.3|178
1609998600000|2021-01-07 05:50:00|8794.7|8793.2|8794.4|8792|8796|8794.1|8793.8|8791.9|139
1609998900000|2021-01-07 05:55:00|8794.3|8791.9|8795.2|8792.8|8795.3|8793.4|8793.8|8791.9|144
1609999200000|2021-01-07 06:00:00|8795.1|8792.7|8795.4|8793.9|8796.7|8794.8|8794.7|8792.7|260
1609999500000|2021-01-07 06:05:00|8795.5|8794|8797.5|8795.1|8798|8795.8|8794.7|8792.7|227
1609999800000|2021-01-07 06:10:00|8797.6|8795.2|8795.2|8792.8|8799.2|8797.2|8794.8|8792.7|260
1610000100000|2021-01-07 06:15:00|8795|8792.6|8792.1|8789.7|8795.1|8792.7|8790.8|8788.9|299
1610000400000|2021-01-07 06:20:00|8792.2|8789.8|8793.2|8790.8|8794.9|8792.9|8791.4|8789.5|227
1610000700000|2021-01-07 06:25:00|8793.1|8790.7|8792.9|8790.5|8794.1|8792|8791.6|8789.7|275
1610001000000|2021-01-07 06:30:00|8793|8790.6|8793.5|8791.1|8793.8|8791.8|8791.8|8789.6|189
1610001300000|2021-01-07 06:35:00|8792.4|8790.9|8789.8|8787.4|8793|8791.1|8789.5|8787.4|172
1610001600000|2021-01-07 06:40:00|8789.6|8788.1|8789.7|8787.3|8790.5|8788.6|8788.5|8786.5|287
1610001900000|2021-01-07 06:45:00|8789.6|8787.2|8787.7|8786.2|8789.6|8787.2|8786.7|8784.8|349
1610002200000|2021-01-07 06:50:00|8788.1|8785.7|8790|8788.5|8790.6|8788.5|8788|8785.7|241
1610002500000|2021-01-07 06:55:00|8790.1|8787.7|8790.1|8787.7|8790.6|8788.7|8789.1|8787.3|145
1610002800000|2021-01-07 07:00:00|8790|8787.6|8789.2|8787.7|8790.5|8788.8|8786.8|8785.3|367
1610003100000|2021-01-07 07:05:00|8789.1|8787.6|8793.9|8791.5|8794.1|8792.1|8789.1|8787.6|366
1610003400000|2021-01-07 07:10:00|8793.8|8791.4|8790.9|8789.4|8795.6|8793.5|8790.8|8788.9|347
1610003700000|2021-01-07 07:15:00|8791|8789.5|8791.7|8790.2|8793.2|8791.7|8788.8|8787|383
1610004000000|2021-01-07 07:20:00|8792.2|8789.8|8795|8793.5|8796.1|8794|8791.2|8789.5|378
1610004300000|2021-01-07 07:25:00|8795.4|8793.9|8794.9|8792.5|8796.3|8794.5|8793.7|8791.3|283
1610004600000|2021-01-07 07:30:00|8795|8792.6|8797.6|8796.1|8798.9|8796.9|8794.7|8792.4|292
1610004900000|2021-01-07 07:35:00|8797.3|8795.8|8799.2|8797.7|8800.8|8798.9|8797.1|8795.6|411
1610005200000|2021-01-07 07:40:00|8798.9|8797.4|8804.4|8802.9|8804.4|8802.9|8798.8|8797.3|436
1610005500000|2021-01-07 07:45:00|8804.6|8803.1|8803|8800.6|8806.3|8804.5|8801.6|8800.1|351
1610005800000|2021-01-07 07:50:00|8802.9|8800.5|8803.9|8802.4|8804|8802.5|8800.7|8799|292
1610006100000|2021-01-07 07:55:00|8803.8|8802.3|8800.4|8798|8804|8802.5|8797.1|8795.6|620
1610006400000|2021-01-07 08:00:00|8800.5|8798.1|8801.4|8799.9|8802.4|8800.6|8795.7|8793.6|662
1610006700000|2021-01-07 08:05:00|8801.8|8799.4|8811.1|8808.7|8813|8811.2|8801.1|8798.9|812
1610007000000|2021-01-07 08:10:00|8811.2|8808.8|8811.1|8808.7|8813.1|8811.6|8808.5|8806.6|652
1610007300000|2021-01-07 08:15:00|8810.9|8808.5|8810.5|8808.1|8812.7|8810.8|8807.3|8805.4|602
1610007600000|2021-01-07 08:20:00|8810.4|8808|8805.1|8802.7|8811.3|8809.4|8804.1|8802|512
1610007900000|2021-01-07 08:25:00|8805.2|8802.8|8803.7|8801.3|8806.5|8804.1|8802.4|8800.5|512
1610008200000|2021-01-07 08:30:00|8803.8|8801.4|8806.2|8804.7|8808.2|8805.8|8802.9|8801|497
1610008500000|2021-01-07 08:35:00|8806.1|8804.6|8806.6|8805.1|8808.6|8806.4|8806|8804.2|423
1610008800000|2021-01-07 08:40:00|8806.5|8805|8804.7|8803.2|8807.2|8805.6|8803.5|8802|438
1610009100000|2021-01-07 08:45:00|8804.6|8803.1|8807|8805.5|8807.8|8805.6|8804|8802.1|370
1610009400000|2021-01-07 08:50:00|8807.5|8805.1|8812.4|8810.9|8812.8|8811|8806.7|8804.9|472
1610009700000|2021-01-07 08:55:00|8812.3|8810.8|8816.9|8814.5|8817.8|8815.7|8811.3|8809.4|602
1610010000000|2021-01-07 09:00:00|8816.4|8814.9|8817.6|8815.2|8821.8|8819.8|8815.6|8813.3|651
1610010300000|2021-01-07 09:05:00|8817.5|8816.1|8814.6|8813.1|8818.9|8816.9|8814.2|8812.2|452
1610010600000|2021-01-07 09:10:00|8814.7|8813.2|8821.3|8819.8|8823.6|8821.5|8814.5|8812.7|693
1610010900000|2021-01-07 09:15:00|8821.2|8819.7|8821.8|8820.3|8825|8823|8819.2|8817.5|723
1610011200000|2021-01-07 09:20:00|8822.4|8820|8817|8815.5|8822.5|8820.4|8816.2|8814.6|497
1610011500000|2021-01-07 09:25:00|8816.9|8815.4|8820.9|8819.4|8821.7|8820.2|8815.3|8813.8|388
1610011800000|2021-01-07 09:30:00|8820.8|8819.3|8822.2|8820.7|8824.6|8822.9|8819.8|8817.9|499
1610012100000|2021-01-07 09:35:00|8822|8820.5|8825.8|8823.4|8825.8|8823.8|8820.8|8819|527
1610012400000|2021-01-07 09:40:00|8825.7|8823.3|8825.3|8823.8|8827|8825.2|8822.2|8820.7|497
1610012700000|2021-01-07 09:45:00|8825.4|8823.9|8827.2|8825.7|8828.9|8827.2|8824.9|8822.9|632
1610013000000|2021-01-07 09:50:00|8827.7|8825.3|8836.3|8833.9|8836.7|8834.4|8827.1|8825.3|775
1610013300000|2021-01-07 09:55:00|8836.4|8834|8833|8830.6|8836.4|8834|8830.2|8828.3|430
1610013600000|2021-01-07 10:00:00|8833.1|8830.7|8830|8828.5|8833.8|8831.8|8828.5|8826.6|504
1610013900000|2021-01-07 10:05:00|8829.9|8828.4|8831.6|8830.1|8832.1|8830.2|8828.1|8826.4|567
1610014200000|2021-01-07 10:10:00|8831.2|8829.7|8829.1|8826.7|8832.5|8831|8827.8|8826|591
1610014500000|2021-01-07 10:15:00|8829.2|8826.8|8827|8825.5|8829.3|8827.8|8826.1|8824.4|383
1610014800000|2021-01-07 10:20:00|8826.8|8825.3|8833.1|8830.7|8834.5|8832.1|8826.2|8824.7|598
1610015100000|2021-01-07 10:25:00|8833.3|8830.9|8835.1|8833.6|8837.4|8835.8|8831.5|8829.1|594
1610015400000|2021-01-07 10:30:00|8835.6|8833.2|8837.4|8835|8839.2|8836.8|8833.3|8831.7|637
1610015700000|2021-01-07 10:35:00|8837.5|8835.1|8836.9|8835.4|8838|8836.3|8835.7|8834|527
1610016000000|2021-01-07 10:40:00|8836.8|8835.3|8839.7|8837.3|8840.2|8838.3|8835.8|8834|662
1610016300000|2021-01-07 10:45:00|8839.8|8837.4|8839.6|8838.1|8840.6|8838.8|8838.1|8836.6|367
1610016600000|2021-01-07 10:50:00|8839.7|8838.2|8843.9|8841.5|8846.4|8844.1|8838.8|8837.3|650
1610016900000|2021-01-07 10:55:00|8844|8841.6|8843.9|8842.4|8844.6|8843|8841.7|8839.8|603
1610017200000|2021-01-07 11:00:00|8844|8842.5|8840.2|8837.8|8844.7|8842.7|8837.7|8835.4|552
1610017500000|2021-01-07 11:05:00|8839.7|8838.2|8836.3|8834.8|8840.5|8838.4|8835.9|8833.9|462
1610017800000|2021-01-07 11:10:00|8836.5|8835|8835.6|8834.1|8838|8835.9|8834.7|8832.7|395
1610018100000|2021-01-07 11:15:00|8836.2|8833.8|8839.2|8836.8|8840.5|8838.2|8835.7|8833.7|301
1610018400000|2021-01-07 11:20:00|8838.8|8837.3|8837.1|8834.7|8840|8838|8836.1|8833.7|310
1610018700000|2021-01-07 11:25:00|8837|8834.6|8836|8833.6|8838.6|8836.6|8834.8|8832.7|322
1610019000000|2021-01-07 11:30:00|8835.5|8834|8836.9|8834.5|8839.3|8837.3|8834.9|8832.9|418
1610019300000|2021-01-07 11:35:00|8836.4|8834.9|8836.9|8834.5|8837.2|8834.9|8834.1|8831.7|295
1610019600000|2021-01-07 11:40:00|8837|8834.6|8836.8|8834.4|8838.6|8836.5|8836.8|8834.4|300
1610019900000|2021-01-07 11:45:00|8837.1|8834.7|8838.5|8837|8839.1|8837.2|8836.3|8833.9|253
1610020200000|2021-01-07 11:50:00|8838.6|8837.1|8838.4|8836|8840.2|8837.9|8833.7|8831.3|351
1610020500000|2021-01-07 11:55:00|8838.3|8835.9|8838.9|8836.5|8839.9|8837.8|8837.6|8835.2|332
1610020800000|2021-01-07 12:00:00|8838.8|8836.4|8840.1|8837.7|8841.8|8839.4|8837.6|8835.3|373
1610021100000|2021-01-07 12:05:00|8840|8837.6|8839.7|8837.3|8842.4|8840|8839.2|8836.8|277
1610021400000|2021-01-07 12:10:00|8839.6|8837.2|8837.7|8835.3|8841.1|8839.2|8836.8|8835|429
1610021700000|2021-01-07 12:15:00|8837.8|8835.4|8835.2|8832.8|8837.8|8835.6|8834.1|8831.7|503
1610022000000|2021-01-07 12:20:00|8835.1|8832.7|8834.4|8832|8835.6|8833.6|8833.3|8831.2|389
1610022300000|2021-01-07 12:25:00|8833.3|8831.8|8833.5|8831.1|8833.9|8831.8|8831.8|8829.8|429
1610022600000|2021-01-07 12:30:00|8832.9|8831.4|8832.2|8830.7|8835.4|8833.4|8832|8829.9|372
1610022900000|2021-01-07 12:35:00|8832.3|8830.8|8832.8|8830.4|8832.9|8830.9|8830.8|8828.8|301
1610023200000|2021-01-07 12:40:00|8832.4|8830.9|8832.1|8830.6|8833.5|8831.4|8830.9|8828.8|549
1610023500000|2021-01-07 12:45:00|8832.5|8830.1|8831.1|8828.7|8833.2|8830.8|8829.4|8827.4|323
1610023800000|2021-01-07 12:50:00|8831.2|8828.8|8833.7|8832.2|8835.2|8833.1|8830.6|8828.6|323
1610024100000|2021-01-07 12:55:00|8833.8|8832.3|8835.6|8833.2|8836.2|8834.3|8832.7|8830.6|421
1610024400000|2021-01-07 13:00:00|8835.4|8833|8832.5|8831|8836.3|8834.3|8831.9|8829.8|415
1610024700000|2021-01-07 13:05:00|8832.8|8830.4|8831.3|8828.9|8833.7|8831.3|8831|8828.6|324
1610025000000|2021-01-07 13:10:00|8831.4|8829|8825.3|8822.9|8831.6|8829.5|8824.2|8821.8|408
1610025300000|2021-01-07 13:15:00|8825.2|8822.8|8829.2|8826.8|8830.2|8828.1|8824.7|8822.3|455
1610025600000|2021-01-07 13:20:00|8829|8826.6|8828.2|8825.8|8830|8828.1|8826|8824|392
1610025900000|2021-01-07 13:25:00|8828.3|8825.9|8827.7|8825|8829.6|8827.7|8826|8823.8|445
1610026200000|2021-01-07 13:30:00|8827.6|8824.9|8829.5|8827.1|8829.9|8828|8826.2|8824.3|462
1610026500000|2021-01-07 13:35:00|8829.6|8827.2|8826.7|8824.3|8831.4|8829.3|8826.7|8824.3|424
1610026800000|2021-01-07 13:40:00|8826.6|8824.2|8825.4|8823|8826.7|8824.5|8823.9|8821.8|418
1610027100000|2021-01-07 13:45:00|8825.3|8822.9|8830.6|8828.2|8831.1|8828.7|8825.2|8822.8|421
1610027400000|2021-01-07 13:50:00|8830.5|8828.1|8828.8|8827.3|8834.1|8831.7|8828.4|8826|590
1610027700000|2021-01-07 13:55:00|8828.6|8827.1|8828.2|8825.8|8831.4|8829.4|8826.8|8824.4|489
1610028000000|2021-01-07 14:00:00|8828|8825.6|8825.1|8822.7|8829.5|8827.4|8824.1|8821.9|521
1610028300000|2021-01-07 14:05:00|8825.2|8822.8|8823.7|8821.3|8826.2|8824.4|8822.4|8820.9|525
1610028600000|2021-01-07 14:10:00|8823.8|8821.4|8823.9|8821.5|8825.2|8823.2|8821.8|8819.9|570
1610028900000|2021-01-07 14:15:00|8823.8|8821.4|8826.9|8825.4|8829.6|8827.2|8821.7|8819.8|663
1610029200000|2021-01-07 14:20:00|8827.1|8825.6|8830.6|8828.2|8830.8|8828.8|8826.3|8824.2|688
1610029500000|2021-01-07 14:25:00|8830.5|8828.1|8837.1|8834.7|8837.9|8835.9|8829.3|8827.5|647
1610029800000|2021-01-07 14:30:00|8837|8834.6|8839.5|8837.1|8839.6|8837.2|8831.4|8829|920
1610030100000|2021-01-07 14:35:00|8839.4|8837|8841.1|8838.7|8841.6|8839.7|8834.3|8832.3|762
1610030400000|2021-01-07 14:40:00|8840.6|8839.1|8845.6|8843.2|8846.1|8843.7|8839.9|8837.9|818
1610030700000|2021-01-07 14:45:00|8845.7|8843.3|8845.1|8842.7|8847.1|8844.7|8842|8840.1|756
1610031000000|2021-01-07 14:50:00|8845.2|8842.8|8847.3|8844.9|8847.4|8845.2|8841.2|8838.9|670
1610031300000|2021-01-07 14:55:00|8847.2|8844.8|8851.2|8848.4|8852.9|8850.5|8846.5|8844.7|691
1610031600000|2021-01-07 15:00:00|8851.1|8848.7|8849.7|8847.3|8853.3|8850.9|8843.5|8841.1|952
1610031900000|2021-01-07 15:05:00|8849.6|8847.2|8851.4|8849|8854.7|8852.7|8847.7|8845.8|941
1610032200000|2021-01-07 15:10:00|8851.3|8848.9|8851.8|8850.3|8853.2|8851.5|8850.1|8848.1|766
1610032500000|2021-01-07 15:15:00|8851.6|8850.1|8860.3|8857.9|8861|8858.6|8850.8|8849.1|710
1610032800000|2021-01-07 15:20:00|8860.1|8857.7|8860.1|8858.6|8861.6|8860.1|8857.7|8856.2|580
1610033100000|2021-01-07 15:25:00|8860.2|8858.7|8858.3|8856.8|8861.7|8860.2|8856.7|8855.2|664
1610033400000|2021-01-07 15:30:00|8858.4|8856.9|8857.8|8856.3|8860.7|8859.1|8856.5|8855|622
1610033700000|2021-01-07 15:35:00|8858.2|8855.8|8857|8854.6|8858.8|8856.9|8852.8|8850.5|694
1610034000000|2021-01-07 15:40:00|8857.1|8854.7|8856.7|8855.2|8858.4|8856.9|8855.2|8853.4|613
1610034300000|2021-01-07 15:45:00|8856.8|8855.3|8854.1|8851.7|8858.2|8856.3|8852.7|8851.2|751
1610034600000|2021-01-07 15:50:00|8853.8|8851.4|8859.3|8857.8|8860.2|8858.7|8852.9|8851|735
1610034900000|2021-01-07 15:55:00|8859.2|8857.7|8855.5|8854|8860.2|8858.7|8851|8849.3|781
1610035200000|2021-01-07 16:00:00|8855.4|8853.9|8850.2|8848.7|8858|8856|8849.8|8847.9|693
1610035500000|2021-01-07 16:05:00|8850.6|8848.2|8845|8843.5|8850.6|8848.3|8844|8842.5|602
1610035800000|2021-01-07 16:10:00|8845.4|8843|8843.6|8841.2|8846.2|8843.8|8842.4|8840.4|591
1610036100000|2021-01-07 16:15:00|8843.7|8841.3|8844.2|8842.7|8845|8843.5|8842.8|8840.8|385
1610036400000|2021-01-07 16:20:00|8844.1|8842.6|8847.1|8845.6|8849|8847|8844.1|8842.2|402
1610036700000|2021-01-07 16:25:00|8847.2|8845.7|8843.2|8840.8|8847.5|8845.7|8842.5|8840.5|447
1610037000000|2021-01-07 16:30:00|8842.7|8841.2|8840.7|8839.2|8843.7|8841.7|8839.1|8837.6|484
1610037300000|2021-01-07 16:35:00|8840.9|8839.4|8838.9|8837.4|8842.4|8840|8837.3|8835.4|554
1610037600000|2021-01-07 16:40:00|8838.8|8837.3|8837.8|8835.4|8840.6|8838.7|8837.1|8835.3|399
1610037900000|2021-01-07 16:45:00|8837.9|8835.5|8841.4|8839.9|8842.1|8839.9|8836.6|8835.1|433
1610038200000|2021-01-07 16:50:00|8841.6|8840.1|8840.7|8839.2|8843|8841.1|8839.2|8837.2|432
1610038500000|2021-01-07 16:55:00|8840.8|8839.3|8843.7|8842.2|8845.2|8843.7|8840.7|8839.1|384
1610038800000|2021-01-07 17:00:00|8843.6|8842.1|8841.4|8839.9|8844.1|8842.4|8840.6|8839.1|470
1610039100000|2021-01-07 17:05:00|8841.5|8840|8839.9|8838.4|8842.8|8840.8|8838.9|8837.4|393
1610039400000|2021-01-07 17:10:00|8840|8838.5|8841.9|8840.4|8842.6|8841.1|8839.4|8837.4|352
1610039700000|2021-01-07 17:15:00|8841.8|8840.3|8846.7|8845.2|8846.8|8845.3|8841.7|8840.2|461
1610040000000|2021-01-07 17:20:00|8846.8|8845.3|8848.9|8847.4|8848.9|8847.4|8846|8844.5|334
1610040300000|2021-01-07 17:25:00|8849|8847.5|8855.8|8854.3|8856.5|8854.5|8848.9|8847.2|500
1610040600000|2021-01-07 17:30:00|8855.9|8854.4|8855.2|8852.8|8858.2|8856.2|8854.7|8852.8|545
1610040900000|2021-01-07 17:35:00|8854.8|8853.3|8852.6|8851.1|8855.4|8853.9|8850.6|8848.7|440
1610041200000|2021-01-07 17:40:00|8853.1|8850.7|8850.6|8849.1|8854.1|8852.2|8850.5|8848.9|343
1610041500000|2021-01-07 17:45:00|8850.7|8849.2|8847.8|8846.3|8850.9|8849.3|8847.6|8845.8|299
1610041800000|2021-01-07 17:50:00|8847.7|8846.2|8846.6|8845.1|8848.3|8846.8|8846.6|8845.1|250
1610042100000|2021-01-07 17:55:00|8846.7|8845.2|8848.4|8846.9|8849.1|8847.6|8846.6|8845.1|273
1610042400000|2021-01-07 18:00:00|8848.3|8846.8|8849.8|8848.3|8851.6|8849.6|8847.7|8846|247
1610042700000|2021-01-07 18:05:00|8849.7|8848.2|8849.1|8847.6|8850.3|8848.8|8847.7|8846.2|225
1610043000000|2021-01-07 18:10:00|8848.6|8847.1|8848.9|8847.4|8850.2|8848.6|8847.5|8846|268
1610043300000|2021-01-07 18:15:00|8848.7|8847.2|8848.6|8847.1|8849.3|8847.8|8846.7|8845.2|319
1610043600000|2021-01-07 18:20:00|8848.5|8847|8847.5|8846|8848.8|8847.2|8846.7|8845.1|252
1610043900000|2021-01-07 18:25:00|8847.6|8846.1|8848.1|8846.6|8849.8|8848.2|8847.3|8845.6|354
1610044200000|2021-01-07 18:30:00|8848.6|8846.2|8847|8845.5|8848.8|8846.9|8846.4|8844.6|347
1610044500000|2021-01-07 18:35:00|8847.1|8845.6|8849.2|8847.7|8849.4|8847.8|8846.7|8845|353
1610044800000|2021-01-07 18:40:00|8849.1|8847.6|8846.8|8845.3|8849.3|8847.8|8846.1|8844.6|302
1610045100000|2021-01-07 18:45:00|8846.7|8845.2|8848.5|8847|8850.5|8848.6|8846.6|8845.1|265
1610045400000|2021-01-07 18:50:00|8848.4|8846.9|8847.8|8846.3|8849.6|8847.8|8847.4|8845.9|289
1610045700000|2021-01-07 18:55:00|8847.7|8846.2|8847.1|8845.6|8848|8846.4|8846.4|8844.6|354
1610046000000|2021-01-07 19:00:00|8846.9|8845.4|8846.7|8845.2|8848.1|8846.5|8845.8|8844.3|370
1610046300000|2021-01-07 19:05:00|8846.5|8845|8847.2|8845.7|8848.2|8846.6|8846.1|8844.6|282
1610046600000|2021-01-07 19:10:00|8847.3|8845.8|8846.9|8845.4|8848|8846.4|8846.7|8845.2|190
1610046900000|2021-01-07 19:15:00|8847.1|8845.6|8850.9|8849.4|8851.7|8850.2|8846|8844.5|219
1610047200000|2021-01-07 19:20:00|8851.1|8849.6|8851.2|8849.7|8851.3|8849.8|8849.8|8848.3|182
1610047500000|2021-01-07 19:25:00|8851.3|8849.8|8851.7|8850.2|8853.1|8851.6|8850|8848.5|295
1610047800000|2021-01-07 19:30:00|8851.8|8850.3|8851.4|8849.9|8852.2|8850.7|8850.5|8849|187
1610048100000|2021-01-07 19:35:00|8851.3|8849.8|8850.7|8849.2|8852.6|8851.1|8850.6|8849.1|208
1610048400000|2021-01-07 19:40:00|8850.5|8849|8848.2|8846.7|8851.5|8850|8848.1|8846.6|192
1610048700000|2021-01-07 19:45:00|8848|8846.5|8849.7|8848.2|8851.3|8849.6|8847.6|8846.1|285
1610049000000|2021-01-07 19:50:00|8849.8|8848.3|8845.9|8844.4|8851.1|8849.6|8845.7|8843.8|288
1610049300000|2021-01-07 19:55:00|8846|8844.5|8851.6|8850.1|8852.5|8850.5|8845.9|8844.2|516
1610049600000|2021-01-07 20:00:00|8852|8849.6|8849.1|8846.7|8852|8850.2|8846.4|8844.4|594
1610049900000|2021-01-07 20:05:00|8849|8846.6|8852.2|8850.7|8852.7|8850.9|8847.8|8846|315
1610050200000|2021-01-07 20:10:00|8852.1|8850.6|8852.5|8850.1|8853.2|8851.4|8851.1|8849.1|362
1610050500000|2021-01-07 20:15:00|8852.2|8850.7|8851.6|8849.2|8852.6|8850.8|8850.7|8848.6|332
1610050800000|2021-01-07 20:20:00|8851.7|8849.3|8850.4|8848|8851.7|8849.9|8849.4|8847.5|311
1610051100000|2021-01-07 20:25:00|8850.5|8848.1|8849|8847.5|8850.9|8848.6|8848.7|8846.8|274
1610051400000|2021-01-07 20:30:00|8848.9|8847.4|8851.6|8849.2|8852.1|8850.1|8848.6|8846.8|278
1610051700000|2021-01-07 20:35:00|8851.5|8849.1|8851.7|8849.3|8853.2|8851.3|8851.1|8848.9|289
1610052000000|2021-01-07 20:40:00|8851.8|8849.4|8852.4|8850|8853.2|8851.2|8851.1|8849.1|271
1610052300000|2021-01-07 20:45:00|8852.5|8850.1|8851.1|8849.6|8852.5|8850.3|8850.8|8848.9|216
1610052600000|2021-01-07 20:50:00|8851.3|8849.8|8850.1|8847.7|8852.4|8850.3|8849.5|8847.6|240
1610052900000|2021-01-07 20:55:00|8850.2|8847.8|8853.1|8850.7|8854.8|8852.8|8849.7|8847.6|440
1610053200000|2021-01-07 21:00:00|8853.2|8850.8|8855.7|8853.3|8856.5|8854.6|8852.8|8850.8|274
1610053500000|2021-01-07 21:05:00|8855.5|8853.1|8853.7|8852.2|8855.7|8853.8|8853.6|8852.1|129
1610053800000|2021-01-07 21:10:00|8853.6|8852.1|8853|8851.5|8855.7|8853.8|8852.9|8850.9|220
1610054100000|2021-01-07 21:15:00|8853.4|8851|8850.4|8848.9|8853.8|8851.9|8850|8848|214
1610054400000|2021-01-07 21:20:00|8851.1|8849.6|8852.1|8850.6|8852.8|8850.7|8851.1|8849.1|169
1610054700000|2021-01-07 21:25:00|8852.4|8850|8856.2|8853.8|8856.7|8854.3|8851|8849.1|318
1610055000000|2021-01-07 21:30:00|8856.1|8853.7|8852.3|8849.9|8856.4|8854.3|8851.2|8849|255
1610055300000|2021-01-07 21:35:00|8852.4|8850|8850.9|8848.5|8852.6|8850.6|8850.4|8848.4|166
1610055600000|2021-01-07 21:40:00|8850.6|8849.1|8852.7|8850.3|8853|8851.1|8850|8848|162
1610055900000|2021-01-07 21:45:00|8852.6|8850.2|8854.9|8852.5|8855.6|8853.6|8852.2|8849.9|243
1610056200000|2021-01-07 21:50:00|8854.8|8852.4|8856.3|8853.9|8856.7|8854.3|8854.6|8852.4|137
1610056500000|2021-01-07 21:55:00|8856.4|8854|8855.3|8850.3|8856.5|8854.1|8854.1|8849.9|211
1610056800000|2021-01-07 22:00:00|8853.8|8848.8|8854.7|8849.7|8856.3|8851.3|8852|8847|20
1610057100000|2021-01-07 22:05:00|8855.6|8850.6|8854.5|8849.5|8855.6|8850.6|8851.5|8846.5|173
1610057400000|2021-01-07 22:10:00|8854.1|8849.1|8848.2|8843.2|8855.2|8850.2|8848.2|8843.2|178
1610057700000|2021-01-07 22:15:00|8851.7|8846.7|8850.8|8845.8|8854.6|8849.6|8847.9|8842.9|206
1610058000000|2021-01-07 22:20:00|8851|8846|8851.8|8846.8|8853.5|8848.5|8848.1|8843.1|213
1610058300000|2021-01-07 22:25:00|8851.9|8846.9|8851.1|8846.1|8853|8848|8849.7|8844.7|116
1610058600000|2021-01-07 22:30:00|8851.2|8846.2|8854.4|8849.4|8855.4|8850.4|8849.9|8844.9|307
1610058900000|2021-01-07 22:35:00|8854.5|8849.5|8855.4|8850.4|8855.8|8850.8|8853.7|8848.7|167
1610059200000|2021-01-07 22:40:00|8855.2|8850.2|8856.1|8851.1|8856.1|8851.1|8852.8|8847.8|162
1610059500000|2021-01-07 22:45:00|8855.5|8850.5|8854.5|8849.5|8856.1|8851.1|8852.5|8847.5|237
1610059800000|2021-01-07 22:50:00|8854.4|8849.4|8852.2|8847.2|8855.5|8850.5|8852.1|8847.1|210
1610060100000|2021-01-07 22:55:00|8852.4|8847.4|8854.3|8849.3|8856.9|8851.9|8851.3|8846.3|528
1610060400000|2021-01-07 23:00:00|8854.5|8849.5|8854.5|8852.1|8856|8852.9|8853.5|8848.5|759
1610060700000|2021-01-07 23:05:00|8854.4|8852|8854.9|8852.5|8855.7|8853.3|8854.4|8852|109
1610061000000|2021-01-07 23:10:00|8855|8852.6|8854.4|8852|8855|8852.6|8853.4|8851|114
1610061300000|2021-01-07 23:15:00|8854.3|8851.9|8854.9|8852.5|8855.2|8853.1|8853.5|8851.1|183
1610061600000|2021-01-07 23:20:00|8854.8|8852.4|8854.8|8852.4|8855.7|8853.5|8854.4|8852.3|133
1610061900000|2021-01-07 23:25:00|8854.7|8852.3|8855.6|8853.2|8855.9|8854|8854.7|8852.3|166
1610062200000|2021-01-07 23:30:00|8855.4|8853|8854|8851.6|8855.6|8853.3|8854|8851.6|164
1610062500000|2021-01-07 23:35:00|8853.7|8851.3|8854.1|8851.7|8854.4|8852.1|8852.9|8850.8|130
1610062800000|2021-01-07 23:40:00|8854|8851.6|8854.7|8852.3|8855.2|8853.2|8853.4|8851.3|160
1610063100000|2021-01-07 23:45:00|8854.3|8851.9|8853.8|8851.4|8854.4|8852.4|8853.1|8851.1|164
1610063400000|2021-01-07 23:50:00|8853.9|8851.5|8852.5|8850.1|8854|8851.9|8852.4|8850|142
1610063700000|2021-01-07 23:55:00|8852.6|8850.2|8853.4|8851|8854.3|8851.9|8852.3|8849.9|159
1610064000000|2021-01-08 00:00:00|8853.5|8851.1|8855.9|8853.5|8857.6|8855.8|8853.4|8851|328
1610064300000|2021-01-08 00:05:00|8855.5|8853.1|8854.6|8853.1|8857.1|8855.1|8854.2|8852.2|313
1610064600000|2021-01-08 00:10:00|8854.4|8852.9|8853.5|8852|8854.8|8853.2|8852.4|8850.7|264
1610064900000|2021-01-08 00:15:00|8853.3|8851.8|8851.4|8849|8853.8|8851.9|8851|8849|176
1610065200000|2021-01-08 00:20:00|8851.5|8849.1|8852.4|8850|8852.4|8850.5|8850.9|8849|177
1610065500000|2021-01-08 00:25:00|8852.3|8849.9|8849.9|8847.5|8852.4|8850.5|8849.4|8847.4|220
1610065800000|2021-01-08 00:30:00|8849.8|8847.4|8853.2|8850.8|8853.5|8851.1|8848.6|8846.7|323
1610066100000|2021-01-08 00:35:00|8853.1|8850.7|8858.1|8855.7|8858.5|8856.5|8853.1|8850.7|319
1610066400000|2021-01-08 00:40:00|8858.2|8855.8|8857.1|8854.7|8858.3|8856.1|8856.3|8854.3|197
1610066700000|2021-01-08 00:45:00|8857|8854.6|8857.8|8855.4|8858.6|8856.6|8856.5|8854.6|126
1610067000000|2021-01-08 00:50:00|8857.7|8855.3|8858.2|8855.8|8858.6|8856.5|8855.8|8854|230
1610067300000|2021-01-08 00:55:00|8858.1|8855.7|8860.2|8857.8|8860.5|8858.3|8856.5|8854.5|298
1610067600000|2021-01-08 01:00:00|8860.1|8857.7|8859.1|8857.6|8860.8|8858.6|8857.3|8855.3|413
1610067900000|2021-01-08 01:05:00|8859.6|8857.2|8862|8859.6|8862.6|8860.6|8859|8857|302
1610068200000|2021-01-08 01:10:00|8862.2|8859.8|8869.9|8867.5|8871.2|8868.8|8861.9|8859.5|298
1610068500000|2021-01-08 01:15:00|8870.3|8867.9|8871.1|8868.7|8871.7|8869.3|8868.4|8866|538
1610068800000|2021-01-08 01:20:00|8871.2|8868.8|8867.3|8864.9|8873.1|8870.7|8867.3|8864.9|462
1610069100000|2021-01-08 01:25:00|8867.4|8865|8870.7|8868.3|8870.8|8868.4|8867.1|8864.8|375
1610069400000|2021-01-08 01:30:00|8870.8|8868.4|8868.4|8866|8871.6|8869.2|8866.6|8864.2|438
1610069700000|2021-01-08 01:35:00|8868.3|8865.9|8866.6|8864.2|8868.4|8866.1|8866.1|8863.8|301
1610070000000|2021-01-08 01:40:00|8866.7|8864.3|8865.1|8862.7|8867.5|8865.1|8864.1|8862|371
1610070300000|2021-01-08 01:45:00|8865.2|8862.8|8866.5|8864.1|8868.4|8866.3|8864.4|8862.2|348
1610070600000|2021-01-08 01:50:00|8866.6|8864.2|8862.5|8860.1|8867.6|8865.6|8862.4|8860|345
1610070900000|2021-01-08 01:55:00|8862.4|8860|8865.1|8862.7|8865.1|8862.7|8862.4|8860|250
1610071200000|2021-01-08 02:00:00|8865.2|8862.8|8866.3|8863.9|8868.3|8866.1|8865.1|8862.7|364
1610071500000|2021-01-08 02:05:00|8866.4|8864|8866.7|8864.3|8866.9|8864.8|8864.7|8862.7|221
1610071800000|2021-01-08 02:10:00|8866.8|8864.4|8866.7|8864.3|8866.9|8865.1|8865.4|8863.3|179
1610072100000|2021-01-08 02:15:00|8866.8|8864.4|8865.8|8863.4|8867.5|8865.1|8865.3|8863.3|212
1610072400000|2021-01-08 02:20:00|8865.9|8863.5|8864.9|8862.5|8867.1|8864.9|8864.2|8861.8|252
1610072700000|2021-01-08 02:25:00|8865|8862.6|8861.8|8859.4|8865|8862.6|8860.6|8858.2|285
1610073000000|2021-01-08 02:30:00|8861.9|8859.5|8860.7|8858.3|8862.6|8860.5|8860|8857.7|200
1610073300000|2021-01-08 02:35:00|8860.3|8858.8|8859.4|8857|8861.1|8858.8|8858.6|8856.2|230
1610073600000|2021-01-08 02:40:00|8859.3|8856.9|8856.2|8853.8|8859.3|8856.9|8855.5|8853.2|236
1610073900000|2021-01-08 02:45:00|8856.1|8853.7|8856.3|8853.9|8858.5|8856.5|8855.6|8853.6|246
1610074200000|2021-01-08 02:50:00|8856.4|8854|8856.3|8853.9|8857.3|8855.3|8855.5|8853.3|258
1610074500000|2021-01-08 02:55:00|8856.2|8853.8|8856.2|8853.8|8857.2|8855|8855.1|8852.7|214
1610074800000|2021-01-08 03:00:00|8855.7|8853.3|8855.6|8853.2|8856.3|8853.9|8854.4|8852.1|284
1610075100000|2021-01-08 03:05:00|8855.5|8853.1|8854.7|8852.3|8857|8855.1|8853.8|8852.1|256
1610075400000|2021-01-08 03:10:00|8854.6|8852.2|8854.7|8852.3|8855.7|8853.8|8853.6|8851.4|173
1610075700000|2021-01-08 03:15:00|8854.8|8852.4|8856.4|8854|8856.8|8854.5|8854|8851.8|258
1610076000000|2021-01-08 03:20:00|8856.3|8853.9|8856.2|8853.8|8856.9|8855|8854.6|8852.2|169
1610076300000|2021-01-08 03:25:00|8856.3|8853.9|8855.3|8852.9|8857|8855|8854.7|8852.5|167
1610076600000|2021-01-08 03:30:00|8855|8852.6|8853.9|8852.4|8855.5|8853.6|8853.5|8851.3|142
1610076900000|2021-01-08 03:35:00|8853.8|8852.3|8855.7|8853.3|8856.3|8853.9|8853.4|8851.4|158
1610077200000|2021-01-08 03:40:00|8855.6|8853.2|8856.2|8853.8|8856.7|8854.3|8855.2|8853|121
1610077500000|2021-01-08 03:45:00|8856.1|8853.7|8856.2|8853.8|8857.6|8855.2|8855.6|8853.6|171
1610077800000|2021-01-08 03:50:00|8856.3|8853.9|8857.9|8855.5|8857.9|8855.5|8856.1|8853.7|102
1610078100000|2021-01-08 03:55:00|8857.8|8855.4|8856.1|8853.7|8858.3|8856.2|8855.7|8853.6|161
1610078400000|2021-01-08 04:00:00|8856.2|8853.8|8858.3|8855.9|8858.8|8856.4|8856.2|8853.8|211
1610078700000|2021-01-08 04:05:00|8858.2|8855.8|8857.8|8855.4|8858.7|8856.4|8857.3|8855.2|130
1610079000000|2021-01-08 04:10:00|8857.7|8855.3|8856.2|8853.8|8857.9|8855.9|8855.6|8853.7|216
1610079300000|2021-01-08 04:15:00|8856.3|8853.9|8857.1|8854.7|8857.9|8855.5|8855.9|8853.7|200
1610079600000|2021-01-08 04:20:00|8857|8854.6|8857.9|8855.5|8858.2|8855.9|8856.6|8854.6|143
1610079900000|2021-01-08 04:25:00|8857.8|8855.4|8857.6|8855.2|8859.4|8857.5|8856.7|8854.7|174
1610080200000|2021-01-08 04:30:00|8857.5|8855.1|8858.1|8855.7|8858.6|8856.2|8856.8|8854.7|144
1610080500000|2021-01-08 04:35:00|8858|8855.6|8859.1|8856.7|8859.5|8857.4|8857.1|8854.8|216
1610080800000|2021-01-08 04:40:00|8858.4|8856.9|8858.5|8856.1|8859.4|8857.1|8858.3|8855.9|154
1610081100000|2021-01-08 04:45:00|8858.6|8856.2|8856.8|8855.3|8858.7|8856.5|8856.7|8854.8|166
1610081400000|2021-01-08 04:50:00|8857.3|8854.9|8857.2|8855.7|8857.9|8855.9|8856.7|8854.8|164
1610081700000|2021-01-08 04:55:00|8857.3|8855.8|8856.3|8853.9|8857.9|8855.9|8855.8|8853.9|186
1610082000000|2021-01-08 05:00:00|8856.4|8854|8857.2|8854.8|8857.2|8855.1|8855.5|8853.5|209
1610082300000|2021-01-08 05:05:00|8857.3|8854.9|8855.6|8853.2|8857.5|8855.1|8855|8853.1|229
1610082600000|2021-01-08 05:10:00|8855.5|8853.1|8855.9|8853.5|8856.4|8854|8854.5|8852.4|149
1610082900000|2021-01-08 05:15:00|8856|8853.6|8855.2|8852.8|8857|8855.1|8854.7|8852.7|174
1610083200000|2021-01-08 05:20:00|8855.1|8852.7|8853.1|8850.7|8855.5|8853.1|8851.9|8850|264
1610083500000|2021-01-08 05:25:00|8853|8850.6|8856.5|8854.1|8856.6|8854.2|8853|8850.6|185
1610083800000|2021-01-08 05:30:00|8856.6|8854.2|8856.2|8853.8|8856.7|8854.8|8855.4|8853.1|204
1610084100000|2021-01-08 05:35:00|8856.3|8853.9|8857.7|8855.3|8857.7|8855.3|8855.6|8853.2|221
1610084400000|2021-01-08 05:40:00|8857.6|8855.2|8858|8855.6|8858.1|8856.1|8856.8|8854.5|206
1610084700000|2021-01-08 05:45:00|8857.9|8855.5|8858|8855.6|8858.7|8856.6|8857.4|8855.4|188
1610085000000|2021-01-08 05:50:00|8857.5|8856|8858.6|8856.2|8859.5|8857.4|8857.4|8855.4|240
1610085300000|2021-01-08 05:55:00|8858.2|8856.7|8858.2|8855.8|8858.8|8856.8|8855.6|8853.4|318
1610085600000|2021-01-08 06:00:00|8858|8855.6|8857.1|8854.7|8858.6|8856.3|8855.8|8854.1|217
1610085900000|2021-01-08 06:05:00|8857|8855.5|8858.1|8855.7|8859.6|8857.2|8857|8855.2|221
1610086200000|2021-01-08 06:10:00|8858.2|8855.8|8857.8|8855.4|8858.4|8856.4|8856.2|8854.2|221
1610086500000|2021-01-08 06:15:00|8857.7|8855.3|8856.3|8853.9|8857.8|8855.7|8855.9|8853.9|226
1610086800000|2021-01-08 06:20:00|8856.2|8853.8|8855.6|8853.2|8856.8|8854.9|8854.9|8853|171
1610087100000|2021-01-08 06:25:00|8855.5|8853.1|8856.2|8853.8|8857.1|8855.3|8855|8853.1|235
1610087400000|2021-01-08 06:30:00|8856.3|8853.9|8855.4|8853|8856.4|8854|8854.7|8852.9|172
1610087700000|2021-01-08 06:35:00|8855|8853.5|8854.9|8853.4|8856.2|8854.4|8854.7|8852.6|210
1610088000000|2021-01-08 06:40:00|8855.3|8852.9|8856.4|8854|8856.5|8854.6|8854.5|8852.5|225
1610088300000|2021-01-08 06:45:00|8856.2|8853.8|8855.6|8853.2|8856.9|8855.1|8854.8|8852.8|201
1610088600000|2021-01-08 06:50:00|8855.7|8853.3|8856.4|8854|8857.1|8854.7|8855|8853|260
1610088900000|2021-01-08 06:55:00|8856.3|8853.9|8855.6|8853.2|8856.7|8854.6|8855|8853|194
1610089200000|2021-01-08 07:00:00|8856.2|8853.8|8857|8854.6|8858.7|8856.3|8855.1|8853|384
1610089500000|2021-01-08 07:05:00|8857.1|8854.7|8857.8|8855.4|8857.9|8855.9|8856|8853.7|299
1610089800000|2021-01-08 07:10:00|8857.7|8855.3|8856.1|8853.7|8859.2|8856.8|8854.8|8853.1|338
1610090100000|2021-01-08 07:15:00|8856|8853.6|8855.2|8852.8|8856.1|8853.7|8853.6|8851.8|345
1610090400000|2021-01-08 07:20:00|8855.1|8852.7|8854.7|8852.3|8855.5|8853.1|8851.6|8849.5|300
1610090700000|2021-01-08 07:25:00|8854.8|8852.4|8854.2|8851.8|8856|8854.1|8852.8|8851.1|281
1610091000000|2021-01-08 07:30:00|8853.7|8852.2|8854.2|8852.7|8855.1|8853.1|8852.8|8850.9|282
1610091300000|2021-01-08 07:35:00|8854.3|8852.8|8860.4|8858|8860.6|8858.6|8852.9|8851.4|366
1610091600000|2021-01-08 07:40:00|8860.6|8858.2|8863.6|8861.2|8864|8862.1|8859.1|8857|500
1610091900000|2021-01-08 07:45:00|8863|8861.5|8865.1|8862.7|8866.2|8864.2|8861.8|8859.9|477
1610092200000|2021-01-08 07:50:00|8865|8862.6|8866.6|8865.1|8868.3|8866.3|8864.9|8862.5|470
1610092500000|2021-01-08 07:55:00|8866.7|8865.2|8867.3|8864.9|8871.4|8869.4|8866|8863.6|624
1610092800000|2021-01-08 08:00:00|8867.4|8865|8876.1|8873.7|8876.6|8874.3|8867.4|8865|839
1610093100000|2021-01-08 08:05:00|8875.4|8873.9|8883.9|8881.5|8885.7|8883.3|8873.6|8871.2|927
1610093400000|2021-01-08 08:10:00|8884|8881.6|8882.9|8880.5|8886.2|8883.9|8881.2|8878.8|713
1610093700000|2021-01-08 08:15:00|8882.5|8881|8879.9|8877.5|8883.6|8881.2|8875.2|8873.4|741
1610094000000|2021-01-08 08:20:00|8880|8877.6|8880.9|8878.5|8884.2|8881.8|8878.4|8876|610
1610094300000|2021-01-08 08:25:00|8881.1|8878.7|8876.7|8874.3|8885.5|8883.1|8873.4|8871|629
1610094600000|2021-01-08 08:30:00|8876.8|8874.4|8881.1|8878.7|8881.9|8879.6|8876.6|8874.2|569
1610094900000|2021-01-08 08:35:00|8881|8878.6|8879.6|8877.2|8881.9|8879.9|8876.5|8874.3|612
1610095200000|2021-01-08 08:40:00|8879.5|8877.1|8872.4|8870.9|8879.8|8877.7|8872.4|8870.4|637
1610095500000|2021-01-08 08:45:00|8872.5|8871|8872.2|8869.8|8875.5|8873.8|8870.5|8868.5|665
1610095800000|2021-01-08 08:50:00|8872.3|8869.9|8871.3|8869.8|8874.8|8872.8|8871.2|8869.3|742
1610096100000|2021-01-08 08:55:00|8871.4|8869.9|8874.6|8872.2|8874.8|8872.8|8868.7|8866.9|667
1610096400000|2021-01-08 09:00:00|8874.5|8872.1|8875.9|8874.4|8876.4|8874.6|8872.3|8869.9|549
1610096700000|2021-01-08 09:05:00|8876.2|8874.7|8870.6|8868.2|8877.8|8875.6|8870.3|8867.9|666
1610097000000|2021-01-08 09:10:00|8870.7|8868.3|8867.8|8865.4|8871|8869.1|8867.1|8864.8|420
1610097300000|2021-01-08 09:15:00|8867.9|8865.5|8867.6|8865.2|8868.7|8866.9|8865.6|8864.1|507
1610097600000|2021-01-08 09:20:00|8867.4|8865|8869.8|8868.3|8873.3|8871|8865.9|8863.7|552
1610097900000|2021-01-08 09:25:00|8869.9|8868.4|8868.2|8865.8|8870.7|8869.1|8867.3|8865.4|499
1610098200000|2021-01-08 09:30:00|8868|8865.6|8868.7|8866.3|8872|8870.5|8866.6|8865.1|596
1610098500000|2021-01-08 09:35:00|8868.1|8866.6|8873.2|8871.7|8873.7|8872.2|8867.7|8865.7|461
1610098800000|2021-01-08 09:40:00|8873.1|8871.6|8870|8868.5|8873.9|8872.2|8869.8|8868.3|506
1610099100000|2021-01-08 09:45:00|8869.9|8868.4|8864.6|8862.2|8870|8868.4|8862|8860.5|493
1610099400000|2021-01-08 09:50:00|8864.7|8862.3|8862.9|8861.4|8866.7|8864.5|8860.2|8858|510
1610099700000|2021-01-08 09:55:00|8862.8|8861.3|8859.9|8857.5|8864.2|8862.7|8858.4|8856.2|603
1610100000000|2021-01-08 10:00:00|8860|8857.6|8861.2|8859.7|8863.9|8861.8|8860|8857.6|434
1610100300000|2021-01-08 10:05:00|8861.7|8859.3|8860.2|8858.7|8863.7|8861.7|8859|8857.5|441
1610100600000|2021-01-08 10:10:00|8860.3|8858.8|8860|8858.5|8861.4|8859.9|8858.9|8857.4|356
1610100900000|2021-01-08 10:15:00|8859.9|8858.4|8861.6|8859.2|8861.6|8859.2|8856.3|8854.5|482
1610101200000|2021-01-08 10:20:00|8861.5|8859.1|8857.1|8855.6|8861.5|8859.2|8856.5|8855|389
1610101500000|2021-01-08 10:25:00|8857.2|8855.7|8860.4|8858|8860.9|8859|8856.3|8854.6|329
1610101800000|2021-01-08 10:30:00|8860.5|8858.1|8858.7|8857.2|8861.6|8859.2|8858.5|8856.9|293
1610102100000|2021-01-08 10:35:00|8858.6|8857.1|8859.8|8857.4|8859.8|8858.1|8857.8|8855.9|274
1610102400000|2021-01-08 10:40:00|8859.9|8857.5|8856.4|8854.9|8860|8857.9|8855.1|8853.6|285
1610102700000|2021-01-08 10:45:00|8856.9|8854.5|8862.5|8860.1|8863.3|8860.9|8856|8854.1|402
1610103000000|2021-01-08 10:50:00|8862.4|8860|8861.1|8859.6|8863|8860.8|8859.1|8857.5|249
1610103300000|2021-01-08 10:55:00|8860.6|8859.1|8860.9|8858.5|8862.2|8860.3|8859.1|8857.5|281
1610103600000|2021-01-08 11:00:00|8861|8858.6|8858.5|8856.1|8863|8860.7|8858|8856|341
1610103900000|2021-01-08 11:05:00|8858.4|8856|8853|8850.6|8858.5|8856.2|8852.3|8850.5|363
1610104200000|2021-01-08 11:10:00|8852.5|8851|8851.6|8849.2|8853.8|8851.4|8851|8849.1|361
1610104500000|2021-01-08 11:15:00|8850.9|8849.4|8849.8|8847.4|8852.7|8850.7|8848.7|8847|421
1610104800000|2021-01-08 11:20:00|8849.9|8847.5|8849.5|8848|8851.5|8849.5|8846|8843.9|447
1610105100000|2021-01-08 11:25:00|8849.6|8848.1|8848.8|8846.4|8852.8|8850.7|8845.8|8844.1|455
1610105400000|2021-01-08 11:30:00|8848.7|8846.3|8845.8|8844.3|8849.5|8847.2|8845.3|8843.5|413
1610105700000|2021-01-08 11:35:00|8846|8844.5|8847.7|8845.3|8848.4|8846.3|8845.4|8843.5|415
1610106000000|2021-01-08 11:40:00|8847.5|8845.1|8847.1|8845.6|8848.7|8846.8|8845.2|8843.4|342
1610106300000|2021-01-08 11:45:00|8847|8845.5|8846.7|8845.2|8848.3|8846.8|8846.1|8844.6|346
1610106600000|2021-01-08 11:50:00|8846.8|8845.3|8844.8|8843.3|8847.6|8845.3|8842.2|8840.7|293
1610106900000|2021-01-08 11:55:00|8844.9|8843.4|8841.8|8839.4|8844.9|8843.4|8841.8|8839.4|313
1610107200000|2021-01-08 12:00:00|8841.9|8839.5|8841|8839.5|8844.7|8842.4|8840.9|8839.2|389
1610107500000|2021-01-08 12:05:00|8841.4|8839.9|8844.4|8842|8845.2|8843.7|8840.1|8838.1|378
1610107800000|2021-01-08 12:10:00|8844.5|8842.1|8841.6|8840.1|8845|8843.2|8840.8|8839|318
1610108100000|2021-01-08 12:15:00|8841.5|8840|8839.7|8837.3|8842|8840.5|8837.6|8835.5|404
1610108400000|2021-01-08 12:20:00|8839.8|8837.4|8842.2|8839.8|8843.4|8841.8|8839.2|8837.3|360
1610108700000|2021-01-08 12:25:00|8842.1|8839.7|8843.1|8840.7|8844.5|8843|8840.7|8839.2|373
1610109000000|2021-01-08 12:30:00|8843|8840.6|8844.3|8842.8|8844.8|8842.9|8841.1|8839|455
1610109300000|2021-01-08 12:35:00|8844.7|8842.3|8843.5|8841.1|8844.8|8842.7|8840.8|8839.3|442
1610109600000|2021-01-08 12:40:00|8843.4|8841|8844.4|8842|8845.9|8844.4|8842.9|8841|411
1610109900000|2021-01-08 12:45:00|8844|8842.5|8844.6|8843.1|8847.6|8845.8|8843.1|8841.3|402
1610110200000|2021-01-08 12:50:00|8844.5|8843|8841.8|8840.3|8845.1|8843.1|8840.1|8838.6|355
1610110500000|2021-01-08 12:55:00|8841.6|8840.1|8840.8|8838.4|8842.4|8840.4|8837.7|8835.7|419
1610110800000|2021-01-08 13:00:00|8840.7|8838.3|8836.8|8834.4|8840.8|8838.4|8836.6|8834.3|473
1610111100000|2021-01-08 13:05:00|8836.7|8834.3|8840|8837.6|8840|8837.8|8836.7|8834.3|440
1610111400000|2021-01-08 13:10:00|8840.1|8837.7|8839.6|8838.1|8841.4|8839.4|8838|8835.8|464
1610111700000|2021-01-08 13:15:00|8839.7|8838.2|8839.2|8836.8|8840.9|8839.4|8838.6|8836.4|439
1610112000000|2021-01-08 13:20:00|8839.8|8837.4|8839.7|8838.2|8840.9|8838.5|8838.3|8836.3|371
1610112300000|2021-01-08 13:25:00|8839.6|8838.1|8838.8|8836.3|8842.1|8839.7|8836.5|8834|604
1610112600000|2021-01-08 13:30:00|8838.2|8835.3|8844.6|8842.2|8851.3|8848.9|8833.2|8830.3|1594
1610112900000|2021-01-08 13:35:00|8844.7|8842.3|8839|8836.6|8845.2|8842.8|8837.3|8834.9|1302
1610113200000|2021-01-08 13:40:00|8838.8|8836.4|8830.7|8828.3|8839.2|8836.8|8829.2|8826.8|1178
1610113500000|2021-01-08 13:45:00|8830.6|8828.2|8825.2|8822.8|8831.1|8828.7|8823.6|8821.2|1020
1610113800000|2021-01-08 13:50:00|8824.9|8822.5|8837.3|8834.9|8837.3|8834.9|8824.2|8821.9|906
1610114100000|2021-01-08 13:55:00|8837.2|8834.8|8828.9|8826.5|8837.4|8835|8827.7|8825.3|918
1610114400000|2021-01-08 14:00:00|8829.1|8826.7|8833.7|8831.3|8833.7|8831.8|8827.6|8825.2|893
1610114700000|2021-01-08 14:05:00|8833.8|8831.4|8836.6|8834.2|8837.8|8835.7|8830.5|8828.1|692
1610115000000|2021-01-08 14:10:00|8836.8|8834.4|8834.7|8832.3|8837.9|8835.6|8833.3|8831.3|559
1610115300000|2021-01-08 14:15:00|8834.3|8832.8|8830.9|8828.5|8836.8|8834.6|8830.2|8828.4|619
1610115600000|2021-01-08 14:20:00|8831.2|8828.8|8829.3|8827.8|8831.7|8829.9|8828.5|8826.5|630
1610115900000|2021-01-08 14:25:00|8829.2|8827.7|8830.1|8827.7|8831.8|8829.8|8825.9|8824.2|818
1610116200000|2021-01-08 14:30:00|8829.9|8827.5|8830.1|8827.7|8832|8829.7|8826.5|8824.5|841
1610116500000|2021-01-08 14:35:00|8830|8827.6|8837.6|8836.1|8839|8836.8|8829.5|8827.5|927
1610116800000|2021-01-08 14:40:00|8838|8835.6|8845.2|8842.8|8845.6|8843.2|8834.9|8832.9|863
1610117100000|2021-01-08 14:45:00|8845.3|8842.9|8843.8|8841.4|8848.8|8846.8|8841.9|8840|839
1610117400000|2021-01-08 14:50:00|8843.9|8841.5|8850.5|8848.1|8852.3|8849.9|8843.9|8841.5|997
1610117700000|2021-01-08 14:55:00|8850.6|8848.2|8848.7|8846.3|8851.8|8849.6|8845.5|8843.1|758
1610118000000|2021-01-08 15:00:00|8848.6|8846.2|8846.8|8844.4|8853.2|8850.8|8846.3|8844.2|862
1610118300000|2021-01-08 15:05:00|8846.3|8844.8|8855.3|8852.9|8856|8853.6|8844.8|8842.9|892
1610118600000|2021-01-08 15:10:00|8855.2|8852.8|8853.2|8850.8|8855.2|8852.8|8850.7|8848.5|599
1610118900000|2021-01-08 15:15:00|8853.1|8850.7|8861|8858.6|8862|8860|8852.7|8850.7|719
1610119200000|2021-01-08 15:20:00|8860.6|8859.1|8863.1|8860.7|8863.7|8861.3|8859.3|8857.6|792
1610119500000|2021-01-08 15:25:00|8862.5|8861|8858.1|8855.7|8864.6|8862.7|8858|8855.6|804
1610119800000|2021-01-08 15:30:00|8858.2|8855.8|8855.5|8853.1|8859.1|8856.7|8854.6|8852.2|814
1610120100000|2021-01-08 15:35:00|8855.6|8853.2|8854.4|8852|8858.6|8856.6|8853.2|8851.1|683
1610120400000|2021-01-08 15:40:00|8854.5|8852.1|8851|8848.6|8855.9|8853.8|8849.9|8847.9|576
1610120700000|2021-01-08 15:45:00|8850.9|8848.5|8853.1|8850.7|8854.2|8852.1|8849.4|8847.4|567
1610121000000|2021-01-08 15:50:00|8853|8850.6|8846.5|8845|8855.4|8853|8846.3|8844.3|774
1610121300000|2021-01-08 15:55:00|8846.4|8844.9|8833.4|8831|8846.8|8844.9|8831.4|8829|968
1610121600000|2021-01-08 16:00:00|8833.3|8830.9|8831.2|8828.8|8837.6|8835.2|8829.2|8827.2|1010
1610121900000|2021-01-08 16:05:00|8831.3|8828.9|8836.7|8834.3|8838.8|8836.7|8831.2|8828.8|733
1610122200000|2021-01-08 16:10:00|8836.8|8834.4|8846.5|8844.1|8846.7|8844.7|8835.8|8833.9|722
1610122500000|2021-01-08 16:15:00|8846.6|8844.2|8836.6|8834.2|8850.1|8848.2|8832.2|8829.8|1051
1610122800000|2021-01-08 16:20:00|8837|8834.6|8843.7|8841.3|8844.7|8842.4|8832.6|8830.2|866
1610123100000|2021-01-08 16:25:00|8843.8|8841.4|8845.9|8843.5|8848|8845.6|8842.2|8839.8|666
1610123400000|2021-01-08 16:30:00|8846|8843.6|8841.8|8840.3|8847.2|8845.2|8840.4|8838.3|709
1610123700000|2021-01-08 16:35:00|8842.1|8839.7|8840.3|8837.9|8843.3|8841.2|8837.3|8835.6|711
1610124000000|2021-01-08 16:40:00|8840.4|8838|8837.6|8835.2|8840.8|8838.4|8835.8|8833.5|607
1610124300000|2021-01-08 16:45:00|8837.5|8835.1|8837.6|8835.2|8838.6|8837.1|8835.2|8832.8|604
1610124600000|2021-01-08 16:50:00|8837.8|8835.4|8842.2|8839.8|8843.3|8841.3|8837.2|8835.1|591
1610124900000|2021-01-08 16:55:00|8842.1|8839.7|8845.5|8843.1|8846.4|8844|8838.8|8836.7|598
1610125200000|2021-01-08 17:00:00|8845.7|8843.3|8850.2|8847.8|8851|8849|8843.2|8841.3|577
1610125500000|2021-01-08 17:05:00|8850.3|8847.9|8850.6|8848.2|8851.6|8849.6|8848.1|8846.1|510
1610125800000|2021-01-08 17:10:00|8850.7|8848.3|8849.4|8847.9|8852.4|8850.1|8849|8847|493
1610126100000|2021-01-08 17:15:00|8849.3|8847.8|8855.5|8853.1|8855.7|8853.7|8849.3|8847.7|595
1610126400000|2021-01-08 17:20:00|8855.6|8853.2|8855.6|8853.2|8857.1|8855.2|8853.6|8851.6|455
1610126700000|2021-01-08 17:25:00|8855.5|8853.1|8860.5|8858.1|8862.1|8859.7|8854.4|8852.5|690
1610127000000|2021-01-08 17:30:00|8860.6|8858.2|8863.1|8860.7|8864.7|8862.8|8858.6|8856.8|704
1610127300000|2021-01-08 17:35:00|8862.9|8860.5|8861.8|8859.4|8862.9|8861|8859.1|8857.2|586
1610127600000|2021-01-08 17:40:00|8862|8859.6|8857.8|8855.4|8862|8859.6|8856|8853.8|542
1610127900000|2021-01-08 17:45:00|8857.2|8855.7|8859.7|8857.3|8859.8|8857.6|8855.9|8854.2|518
1610128200000|2021-01-08 17:50:00|8859.8|8857.4|8861.1|8858.7|8862.4|8860.5|8858.9|8856.5|533
1610128500000|2021-01-08 17:55:00|8861.2|8858.8|8861.2|8858.8|8862.6|8860.7|8859.8|8857.9|448
1610128800000|2021-01-08 18:00:00|8861|8858.6|8863.6|8862.1|8864.3|8862.4|8860.8|8858.6|419
1610129100000|2021-01-08 18:05:00|8863.7|8862.2|8869.6|8867.2|8869.6|8867.4|8862.9|8861.4|406
1610129400000|2021-01-08 18:10:00|8869.5|8867.1|8866.2|8863.8|8869.6|8867.4|8865.3|8863.3|360
1610129700000|2021-01-08 18:15:00|8866.3|8863.9|8870.6|8868.2|8871.6|8869.2|8865.6|8863.5|565
1610130000000|2021-01-08 18:20:00|8870.7|8868.3|8872.8|8870.4|8873.1|8871.1|8869.2|8867.1|572
1610130300000|2021-01-08 18:25:00|8872.4|8870.9|8867.2|8864.8|8873.2|8871.2|8866.5|8864.2|599
1610130600000|2021-01-08 18:30:00|8867.3|8864.9|8869.9|8867.5|8871.4|8869.4|8867.1|8864.7|504
1610130900000|2021-01-08 18:35:00|8870|8867.6|8873.4|8871|8874|8871.6|8869|8866.8|498
1610131200000|2021-01-08 18:40:00|8873.1|8870.7|8875.6|8873.2|8877|8875.1|8872.7|8870.6|600
1610131500000|2021-01-08 18:45:00|8875.7|8873.3|8874.7|8872.3|8877.5|8875.5|8874.1|8872|510
1610131800000|2021-01-08 18:50:00|8874.6|8872.2|8870.2|8868.7|8875.9|8873.8|8869.3|8866.9|513
1610132100000|2021-01-08 18:55:00|8870.7|8868.3|8876.5|8874.1|8877.3|8875.2|8869.4|8867.3|500
1610132400000|2021-01-08 19:00:00|8876.4|8874|8872.1|8869.7|8876.4|8874|8871.5|8869.5|471
1610132700000|2021-01-08 19:05:00|8871.7|8870.2|8869.1|8867.6|8873|8871.1|8867.6|8865.2|505
1610133000000|2021-01-08 19:10:00|8869.5|8867.1|8868.2|8865.8|8869.9|8868|8867.6|8865.7|364
1610133300000|2021-01-08 19:15:00|8868.4|8866|8869.1|8866.7|8871.7|8869.7|8867.7|8865.8|385
1610133600000|2021-01-08 19:20:00|8869.2|8866.8|8870.4|8868|8871.4|8869.4|8868.5|8866.4|343
1610133900000|2021-01-08 19:25:00|8870.3|8867.9|8871.3|8868.9|8872.9|8871.1|8870|8867.9|322
1610134200000|2021-01-08 19:30:00|8871.4|8869|8867.1|8865.6|8872.3|8870.3|8866.8|8864.9|408
1610134500000|2021-01-08 19:35:00|8867.2|8865.7|8865.8|8863.4|8868|8866.3|8864.5|8862.4|397
1610134800000|2021-01-08 19:40:00|8865.9|8863.5|8865.6|8863.2|8866.5|8864.4|8863.5|8861.1|470
1610135100000|2021-01-08 19:45:00|8865.5|8863.1|8867.4|8865|8868.8|8866.4|8865.1|8862.7|405
1610135400000|2021-01-08 19:50:00|8867|8865.5|8865.1|8862.7|8867.5|8865.5|8863.9|8861.8|450
1610135700000|2021-01-08 19:55:00|8865.2|8862.8|8864.9|8862.5|8866.8|8864.7|8863.2|8861.4|386
1610136000000|2021-01-08 20:00:00|8864.8|8862.4|8864.1|8861.7|8866.6|8864.2|8863.5|8861.3|263
1610136300000|2021-01-08 20:05:00|8864|8861.6|8861.8|8859.4|8865.2|8863|8861.3|8859.4|381
1610136600000|2021-01-08 20:10:00|8861.7|8859.3|8862.6|8860.2|8864.4|8862|8861.7|8859.3|315
1610136900000|2021-01-08 20:15:00|8862.5|8860.1|8861|8858.6|8863.4|8861.4|8859.5|8857.2|404
1610137200000|2021-01-08 20:20:00|8861.1|8858.7|8860.4|8858.9|8862.5|8860.6|8859.5|8857.6|308
1610137500000|2021-01-08 20:25:00|8860.1|8858.6|8858.4|8856|8860.7|8858.8|8857.3|8855.3|321
1610137800000|2021-01-08 20:30:00|8858.3|8855.9|8858.1|8855.7|8860.4|8858.5|8856.8|8854.7|362
1610138100000|2021-01-08 20:35:00|8858|8855.6|8858|8855.6|8859.8|8857.9|8857.4|8855.5|222
1610138400000|2021-01-08 20:40:00|8858.1|8855.7|8856.6|8855.1|8858.2|8856.2|8856.5|8854.5|222
1610138700000|2021-01-08 20:45:00|8857|8854.6|8857.3|8854.9|8857.9|8855.9|8855.1|8853.2|300
1610139000000|2021-01-08 20:50:00|8857.2|8854.8|8855.7|8853.3|8857.2|8855.2|8855|8852.6|378
1610139300000|2021-01-08 20:55:00|8855.8|8853.4|8853.6|8851.2|8856.3|8853.9|8853.1|8850.7|461
1610139600000|2021-01-08 21:00:00|8853.9|8851.5|8852.7|8850.3|8855.2|8852.5|8852.3|8849.9|355
1610139900000|2021-01-08 21:05:00|8852.9|8850.5|8857.3|8854.9|8859|8856.6|8852.5|8850.1|310
1610140200000|2021-01-08 21:10:00|8857.4|8855|8858.8|8856.4|8859.7|8857.3|8857.3|8854.9|224
1610140500000|2021-01-08 21:15:00|8858.7|8856.3|8858.3|8855.9|8858.8|8856.4|8857.1|8854.7|155
1610140800000|2021-01-08 21:20:00|8858.1|8855.7|8857.2|8854.8|8858.6|8856.2|8857.1|8854.7|112
1610141100000|2021-01-08 21:25:00|8857.3|8854.9|8857.3|8854.9|8858.8|8856.4|8855.3|8852.9|161
1610141400000|2021-01-08 21:30:00|8857.2|8854.8|8856.8|8855.3|8857.9|8855.6|8855.6|8853.3|178
1610141700000|2021-01-08 21:35:00|8856.9|8855.4|8859.5|8857.1|8859.6|8857.2|8856.9|8854.8|172
1610142000000|2021-01-08 21:40:00|8859.6|8857.2|8857|8854.6|8859.8|8857.4|8856.6|8854.2|186
1610142300000|2021-01-08 21:45:00|8857.1|8854.7|8853|8850.6|8857.6|8855.2|8852.6|8850.2|257
1610142600000|2021-01-08 21:50:00|8852.7|8850.3|8853.9|8851.5|8854.5|8852.1|8852.2|8849.8|224
1610142900000|2021-01-08 21:55:00|8854.5|8852.1|8855.9|8850.9|8861.2|8856.2|8853.3|8849.4|703
1610312400000|2021-01-10 21:00:00|8851.6|8840.6|8851.4|8840.4|8860.3|8850.3|8851.4|8840.4|16
1610312700000|2021-01-10 21:05:00|8859.2|8848.2|8851.5|8840.5|8860|8849|8851.5|8840.5|20
1610313000000|2021-01-10 21:10:00|8859.2|8848.2|8859.2|8848.2|8860|8849|8859.2|8848.2|7
1610313300000|2021-01-10 21:15:00|8860|8849|8851.5|8840.5|8860|8849|8851.5|8840.5|6
1610313600000|2021-01-10 21:20:00|8859.2|8848.2|8860|8849|8860.4|8850.3|8859.2|8848.2|7
1610313900000|2021-01-10 21:25:00|8851.5|8840.5|8860.7|8849.7|8864.7|8853.7|8851.5|8840.5|38
1610314200000|2021-01-10 21:30:00|8863.7|8852.7|8858.2|8847.2|8864.7|8853.7|8858.2|8847.2|8
1610314500000|2021-01-10 21:35:00|8860.2|8850.2|8854.6|8843.6|8860.2|8850.2|8854.6|8843.6|3
1610314800000|2021-01-10 21:40:00|8853.3|8842.3|8858.8|8848.8|8862.3|8852.3|8852.1|8841.1|35
1610315100000|2021-01-10 21:45:00|8865|8854|8854.9|8843.9|8865.1|8854.1|8854.9|8843.9|21
1610315400000|2021-01-10 21:50:00|8854.4|8843.4|8856.1|8845.1|8863.3|8852.3|8854.4|8843.4|43
1610315700000|2021-01-10 21:55:00|8864.6|8853.6|8864.7|8853.7|8866.5|8855.5|8857.8|8846.8|30
1610316000000|2021-01-10 22:00:00|8863.3|8852.3|8865.2|8854.2|8868.3|8859.2|8857.6|8846.6|82
1610316300000|2021-01-10 22:05:00|8866.2|8859.2|8865.9|8854.9|8866.5|8859.3|8860.5|8849.5|123
1610316600000|2021-01-10 22:10:00|8865.5|8854.5|8860.4|8849.4|8867.8|8859.2|8858.9|8849.3|149
1610316900000|2021-01-10 22:15:00|8859.1|8850.6|8864.7|8853.7|8868.3|8859.2|8859.1|8849.3|135
1610317200000|2021-01-10 22:20:00|8862|8856.6|8861.9|8856.8|8865.4|8856.9|8861.4|8852.6|85
1610317500000|2021-01-10 22:25:00|8861.8|8856.7|8859.9|8848.9|8865.2|8856.7|8853.9|8845.1|173
1610317800000|2021-01-10 22:30:00|8858.9|8847.9|8858.5|8847.5|8862.6|8851.6|8856.2|8845.2|142
1610318100000|2021-01-10 22:35:00|8857.8|8846.8|8856.2|8845.2|8863.5|8852.5|8855|8844|205
1610318400000|2021-01-10 22:40:00|8857.2|8846.2|8858.5|8853.5|8860|8855|8854.4|8845.1|131
1610318700000|2021-01-10 22:45:00|8859.3|8854.3|8861|8856|8861.3|8856.3|8858.1|8853.1|126
1610319000000|2021-01-10 22:50:00|8860.9|8855.9|8862.4|8857.4|8863.5|8858.5|8858.6|8853.6|155
1610319300000|2021-01-10 22:55:00|8862.1|8857.1|8862|8857|8862.5|8857.5|8860.6|8855.6|104
1610319600000|2021-01-10 23:00:00|8862.3|8857.3|8858.7|8854.9|8865.3|8860.3|8856.7|8853.8|428
1610319900000|2021-01-10 23:05:00|8858.2|8855.8|8865.4|8863|8867.6|8865.1|8857.9|8855.1|353
1610320200000|2021-01-10 23:10:00|8865.5|8863.1|8865.2|8862.8|8869.4|8867|8863.6|8861.2|390
1610320500000|2021-01-10 23:15:00|8865.3|8862.9|8868.6|8866.2|8869|8866.6|8865.3|8862.9|377
1610320800000|2021-01-10 23:20:00|8868.5|8866.1|8867.7|8865.3|8869.4|8867|8866.2|8863.8|345
1610321100000|2021-01-10 23:25:00|8867.8|8865.4|8866.9|8864.5|8868.9|8866.5|8866.2|8863.8|388
1610321400000|2021-01-10 23:30:00|8866.8|8864.4|8866|8863.6|8867.1|8864.7|8864.8|8862.4|225
1610321700000|2021-01-10 23:35:00|8866.2|8863.8|8867.2|8864.8|8867.6|8865.2|8865.1|8862.7|207
1610322000000|2021-01-10 23:40:00|8867.3|8864.9|8875.9|8873.5|8876.8|8874.4|8867.1|8864.7|600
1610322300000|2021-01-10 23:45:00|8875.7|8873.3|8872.5|8870.1|8876.2|8873.8|8871.1|8868.7|460
1610322600000|2021-01-10 23:50:00|8872.3|8869.9|8876.6|8874.2|8876.6|8874.2|8871.9|8869.5|435
1610322900000|2021-01-10 23:55:00|8876.4|8874|8877.3|8874.9|8880.1|8877.7|8875.1|8872.7|641
1610323200000|2021-01-11 00:00:00|8877.5|8875.1|8874.1|8871.7|8877.8|8875.4|8872.4|8870|563
1610323500000|2021-01-11 00:05:00|8874.4|8872|8874.9|8872.5|8875.7|8873.5|8873.3|8871|294
1610323800000|2021-01-11 00:10:00|8874.8|8872.4|8876.6|8874.2|8876.8|8874.4|8873.9|8871.5|241
1610324100000|2021-01-11 00:15:00|8876.7|8874.3|8877.3|8874.9|8879.1|8876.7|8874.8|8872.4|385
1610324400000|2021-01-11 00:20:00|8877.4|8875|8877.9|8875.5|8878.5|8876.1|8876.1|8873.7|318
1610324700000|2021-01-11 00:25:00|8878|8875.6|8877.4|8875|8879|8877.1|8877.2|8874.8|326
1610325000000|2021-01-11 00:30:00|8878|8875.6|8877.5|8875.1|8879.4|8877|8875.3|8872.9|438
1610325300000|2021-01-11 00:35:00|8877.7|8875.3|8878.5|8876.1|8880.1|8877.7|8876.6|8874.2|564
1610325600000|2021-01-11 00:40:00|8878.6|8876.2|8876.4|8874|8878.6|8876.2|8876.2|8873.8|265
1610325900000|2021-01-11 00:45:00|8876.5|8874.1|8875.6|8873.2|8876.6|8874.2|8874.7|8872.3|404
1610326200000|2021-01-11 00:50:00|8875.5|8873.1|8876.3|8873.9|8877.3|8874.9|8874.7|8872.3|270
1610326500000|2021-01-11 00:55:00|8876.2|8873.8|8876.4|8874|8876.4|8874|8874|8871.6|318
1610326800000|2021-01-11 01:00:00|8876.5|8874.1|8876|8873.6|8878.7|8876.3|8875.5|8873.1|436
1610327100000|2021-01-11 01:05:00|8875.9|8873.5|8881.1|8878.7|8881.4|8879|8875.2|8872.8|439
1610327400000|2021-01-11 01:10:00|8881|8878.6|8882|8879.6|8882.7|8880.3|8880.1|8878.1|298
1610327700000|2021-01-11 01:15:00|8881.9|8879.5|8885.3|8882.9|8886.5|8884.3|8881.8|8879.4|565
1610328000000|2021-01-11 01:20:00|8885.4|8883|8884.2|8881.8|8885.6|8883.2|8883.1|8880.8|352
1610328300000|2021-01-11 01:25:00|8884.1|8881.7|8885.6|8883.2|8886.3|8883.6|8883.1|8881.2|294
1610328600000|2021-01-11 01:30:00|8885.5|8883.1|8887.1|8884.7|8887.2|8884.9|8884.8|8882.6|254
1610328900000|2021-01-11 01:35:00|8887|8884.6|8888.6|8886.2|8889.8|8887.4|8886.3|8884.4|422
1610329200000|2021-01-11 01:40:00|8888.7|8886.3|8887.1|8884.7|8888.9|8886.5|8886.5|8884.5|252
1610329500000|2021-01-11 01:45:00|8887.2|8884.8|8884.5|8882.1|8887.3|8885.1|8883.5|8881.4|388
1610329800000|2021-01-11 01:50:00|8884.4|8882|8886.2|8883.8|8886.5|8884.2|8883.5|8881.1|292
1610330100000|2021-01-11 01:55:00|8886.1|8883.7|8886.9|8884.5|8888.4|8886|8885.6|8883.5|313
1610330400000|2021-01-11 02:00:00|8887|8884.6|8889|8886.6|8889.4|8887.5|8886.7|8884.3|257
1610330700000|2021-01-11 02:05:00|8889.2|8886.8|8888.9|8886.5|8891.3|8889.4|8888.1|8886.1|423
1610331000000|2021-01-11 02:10:00|8889|8886.6|8890.3|8888.8|8890.9|8889|8888.4|8886.3|220
1610331300000|2021-01-11 02:15:00|8890.4|8888.9|8889.5|8888|8890.9|8889.2|8889.4|8887.6|194
1610331600000|2021-01-11 02:20:00|8889.8|8887.4|8886.9|8884.5|8890.8|8888.9|8886.9|8884.5|207
1610331900000|2021-01-11 02:25:00|8887|8884.6|8886.2|8883.8|8887.9|8885.8|8884.5|8882.1|329
1610332200000|2021-01-11 02:30:00|8886.4|8884|8886.1|8883.7|8887|8884.6|8885.3|8882.9|295
1610332500000|2021-01-11 02:35:00|8886|8883.6|8888.2|8885.8|8888.5|8886.1|8885.8|8883.5|202
1610332800000|2021-01-11 02:40:00|8888.3|8885.9|8887.7|8885.3|8889.2|8887.1|8887.1|8884.9|226
1610333100000|2021-01-11 02:45:00|8887.8|8885.4|8885.8|8884.3|8887.8|8885.8|8885.6|8883.8|294
1610333400000|2021-01-11 02:50:00|8886.3|8883.9|8886.1|8883.7|8887.6|8885.2|8885.5|8883.4|247
1610333700000|2021-01-11 02:55:00|8886|8883.6|8884.4|8882|8887.1|8885.1|8884|8882|201
1610334000000|2021-01-11 03:00:00|8884.6|8882.2|8886.1|8883.7|8887.6|8885.3|8884.6|8882.2|287
1610334300000|2021-01-11 03:05:00|8886.2|8883.8|8886.6|8884.2|8887.4|8885.9|8885.6|8883.7|175
1610334600000|2021-01-11 03:10:00|8886.5|8884.1|8887.2|8884.8|8887.9|8886|8886.1|8883.7|187
1610334900000|2021-01-11 03:15:00|8887.3|8884.9|8887|8884.6|8887.6|8885.2|8884.6|8882.7|186
1610335200000|2021-01-11 03:20:00|8886.9|8884.5|8888.8|8886.4|8888.9|8887.1|8885.7|8883.6|205
1610335500000|2021-01-11 03:25:00|8889|8886.6|8887|8884.6|8890|8887.9|8886.7|8884.5|254
1610335800000|2021-01-11 03:30:00|8887.1|8884.7|8886.3|8884.8|8887.6|8885.2|8885.3|8883.2|203
1610336100000|2021-01-11 03:35:00|8886.4|8884.9|8885.9|8883.5|8886.7|8885|8884.7|8882.7|177
1610336400000|2021-01-11 03:40:00|8885.4|8883.9|8886.5|8885|8887|8885.1|8884.8|8883|134
1610336700000|2021-01-11 03:45:00|8886.4|8884.9|8888.9|8886.5|8888.9|8886.9|8886.4|8884.9|181
1610337000000|2021-01-11 03:50:00|8888.7|8886.3|8886.8|8884.4|8888.8|8886.5|8886.3|8884.4|119
1610337300000|2021-01-11 03:55:00|8886.9|8884.5|8887.6|8885.2|8887.9|8885.9|8885.3|8883.7|153
1610337600000|2021-01-11 04:00:00|8887.5|8885.1|8885.7|8884.2|8888.4|8886.5|8885.2|8883.6|146
1610337900000|2021-01-11 04:05:00|8885.6|8884.1|8887|8884.6|8887.6|8885.6|8885.6|8884|139
1610338200000|2021-01-11 04:10:00|8886.4|8884.9|8887.3|8885.8|8887.7|8885.9|8886.3|8884.4|148
1610338500000|2021-01-11 04:15:00|8887.2|8885.7|8888|8885.6|8889.2|8887.3|8886.5|8884.5|265
1610338800000|2021-01-11 04:20:00|8887.9|8885.5|8889.1|8886.7|8889.3|8887.3|8887.2|8885.1|157
1610339100000|2021-01-11 04:25:00|8888.8|8887.3|8889.3|8886.9|8890.6|8888.7|8888.6|8886.4|162
1610339400000|2021-01-11 04:30:00|8889.4|8887|8889|8886.6|8890|8888|8888.1|8886.1|204
1610339700000|2021-01-11 04:35:00|8889.1|8886.7|8889.6|8887.2|8889.8|8887.8|8888.7|8886.4|122
1610340000000|2021-01-11 04:40:00|8889.7|8887.3|8889|8886.6|8889.7|8887.4|8887.6|8885.6|177
1610340300000|2021-01-11 04:45:00|8888.9|8886.5|8889.1|8886.7|8889.4|8887.4|8887.2|8885.2|149
1610340600000|2021-01-11 04:50:00|8889|8886.6|8889.5|8888|8890.4|8888.5|8888.2|8886.1|190
1610340900000|2021-01-11 04:55:00|8889.4|8887.9|8887.1|8884.7|8889.4|8887.9|8886.2|8884.3|255
1610341200000|2021-01-11 05:00:00|8887|8884.6|8887.6|8886.1|8889.3|8887.3|8886.9|8884.5|196
1610341500000|2021-01-11 05:05:00|8887.5|8886|8888.5|8887|8889|8887.4|8886.8|8884.8|216
1610341800000|2021-01-11 05:10:00|8888.7|8887.2|8888.1|8886.6|8889.6|8887.4|8887.8|8886|228
1610342100000|2021-01-11 05:15:00|8888|8886.5|8886.8|8884.4|8888.5|8886.6|8886.2|8884.3|175
1610342400000|2021-01-11 05:20:00|8886.9|8884.5|8886.9|8885.4|8888.5|8886.4|8886.7|8884.4|212
1610342700000|2021-01-11 05:25:00|8887|8885.5|8887.7|8885.3|8888.5|8886.6|8886.6|8884.8|177
1610343000000|2021-01-11 05:30:00|8887.8|8885.4|8885.6|8884.1|8888.6|8886.3|8885.4|8883.1|259
1610343300000|2021-01-11 05:35:00|8886.1|8883.7|8885.5|8883.1|8886.7|8884.9|8885.2|8883.1|224
1610343600000|2021-01-11 05:40:00|8885.6|8883.2|8885.9|8884.4|8886.8|8884.9|8884.5|8882.6|243
1610343900000|2021-01-11 05:45:00|8885.8|8884.3|8886.1|8883.7|8886.9|8884.9|8885.3|8883.5|197
1610344200000|2021-01-11 05:50:00|8886.2|8883.8|8886.9|8885.4|8887.4|8885.5|8885.6|8883.5|189
1610344500000|2021-01-11 05:55:00|8887|8885.5|8883.6|8881.2|8887.8|8885.6|8883.2|8880.9|298
1610344800000|2021-01-11 06:00:00|8883.5|8881.1|8883.6|8882.1|8886.1|8884.1|8883.3|8880.9|304
1610345100000|2021-01-11 06:05:00|8884.2|8881.8|8882.4|8880|8884.2|8882.4|8881.2|8879.3|308
1610345400000|2021-01-11 06:10:00|8882.3|8879.9|8881.7|8880.2|8885|8883.1|8881.6|8879.7|267
1610345700000|2021-01-11 06:15:00|8881.8|8880.3|8881.5|8879.1|8883.1|8881.2|8880.8|8879|353
1610346000000|2021-01-11 06:20:00|8881.4|8879|8880.4|8878.9|8882.2|8880.1|8880|8877.9|233
1610346300000|2021-01-11 06:25:00|8880.5|8879|8881|8878.6|8881.5|8879.6|8880.1|8878|275
1610346600000|2021-01-11 06:30:00|8880.9|8878.5|8878.2|8875.8|8881.4|8879.4|8876.9|8875.1|284
1610346900000|2021-01-11 06:35:00|8878.1|8875.7|8879|8876.6|8879.7|8877.7|8877.3|8875.2|319
1610347200000|2021-01-11 06:40:00|8878.9|8876.5|8880.1|8877.7|8880.4|8878|8878.9|8876.5|191
1610347500000|2021-01-11 06:45:00|8879.8|8877.4|8878.9|8876.5|8880.8|8878.6|8878.2|8876.1|206
1610347800000|2021-01-11 06:50:00|8878.8|8876.4|8876.2|8874.7|8879|8876.6|8876.2|8874.3|253
1610348100000|2021-01-11 06:55:00|8876.3|8874.8|8875.7|8873.3|8877.1|8875.2|8875.3|8873.2|215
1610348400000|2021-01-11 07:00:00|8875.9|8873.5|8877.5|8875.1|8880.7|8878.4|8875.1|8873.4|492
1610348700000|2021-01-11 07:05:00|8877.6|8875.2|8876.7|8874.3|8877.7|8875.9|8874.4|8872.1|390
1610349000000|2021-01-11 07:10:00|8876.6|8874.2|8876.2|8874.7|8878.3|8875.9|8874.8|8873.3|321
1610349300000|2021-01-11 07:15:00|8876.3|8874.8|8877.3|8874.9|8878.5|8876.8|8874.9|8873.2|397
1610349600000|2021-01-11 07:20:00|8877.2|8874.8|8880.1|8878.6|8882.4|8880.9|8876|8874.5|384
1610349900000|2021-01-11 07:25:00|8879.9|8878.4|8879.4|8877.9|8881.4|8879.5|8879.2|8877.6|314
1610350200000|2021-01-11 07:30:00|8879.5|8878|8884.8|8882.4|8886.1|8884.1|8879.3|8876.9|442
1610350500000|2021-01-11 07:35:00|8884.2|8882.7|8889.8|8887.4|8890.2|8888.3|8884.2|8882.3|501
1610350800000|2021-01-11 07:40:00|8889.7|8887.3|8883.5|8881.1|8889.7|8887.6|8882.8|8880.5|420
1610351100000|2021-01-11 07:45:00|8883.6|8881.2|8880.8|8879.3|8885|8883.1|8880.3|8878.3|507
1610351400000|2021-01-11 07:50:00|8881.2|8878.8|8883.2|8881.7|8883.8|8881.9|8880.6|8878.2|380
1610351700000|2021-01-11 07:55:00|8883.3|8881.8|8886.1|8883.7|8886.6|8885.1|8883.1|8881.6|410
1610352000000|2021-01-11 08:00:00|8886|8883.6|8880.3|8878.8|8886.1|8883.7|8876.8|8874.8|694
1610352300000|2021-01-11 08:05:00|8880.2|8878.7|8878.9|8876.5|8881.7|8879.8|8877.6|8875.6|632
1610352600000|2021-01-11 08:10:00|8878.8|8876.4|8872.8|8871.3|8878.8|8876.4|8872.7|8871.2|517
1610352900000|2021-01-11 08:15:00|8872.9|8871.4|8875.1|8873.6|8876.5|8874.6|8871.9|8869.8|551
1610353200000|2021-01-11 08:20:00|8875|8872.7|8871.6|8870.1|8875.6|8873.2|8870.7|8868.7|485
1610353500000|2021-01-11 08:25:00|8871.7|8870.2|8874.1|8871.7|8874.5|8872.6|8870.5|8868.7|490
1610353800000|2021-01-11 08:30:00|8874.3|8871.9|8875.4|8873.9|8877|8875.3|8872.3|8870.1|484
1610354100000|2021-01-11 08:35:00|8875.5|8874|8873.2|8870.8|8875.5|8874|8869.4|8867.5|517
1610354400000|2021-01-11 08:40:00|8873.1|8870.7|8873.3|8871.8|8873.6|8872.1|8870.5|8868.8|446
1610354700000|2021-01-11 08:45:00|8873.4|8871.9|8879.7|8877.3|8880.1|8877.7|8872.8|8871.3|494
1610355000000|2021-01-11 08:50:00|8879.8|8877.4|8880|8877.6|8884.2|8882.4|8877.5|8875.1|552
1610355300000|2021-01-11 08:55:00|8880.1|8877.7|8873.3|8871.8|8880.7|8878.7|8873.2|8871.3|531
1610355600000|2021-01-11 09:00:00|8873.2|8871.7|8877.1|8875.6|8877.2|8875.6|8873.2|8871.7|454
1610355900000|2021-01-11 09:05:00|8877|8875.5|8874.9|8872.5|8877|8875.5|8872.8|8871.2|464
1610356200000|2021-01-11 09:10:00|8874.8|8872.4|8884.2|8881.8|8884.3|8882.5|8873.9|8872|517
1610356500000|2021-01-11 09:15:00|8884.1|8881.7|8880.5|8878.1|8884.2|8882.3|8880|8877.9|413
1610356800000|2021-01-11 09:20:00|8880.7|8878.3|8882.3|8880.8|8884.1|8882.2|8880.6|8878.2|444
1610357100000|2021-01-11 09:25:00|8882.2|8880.7|8884.7|8882.3|8885.8|8884.3|8880.7|8879.2|457
1610357400000|2021-01-11 09:30:00|8884.6|8882.2|8886|8884.5|8887.7|8885.9|8882.7|8880.7|409
1610357700000|2021-01-11 09:35:00|8885.9|8884.4|8888|8885.6|8891.1|8889.1|8884.2|8882.6|612
1610358000000|2021-01-11 09:40:00|8888.1|8885.7|8891.2|8888.8|8891.3|8889.4|8886.3|8884.4|552
1610358300000|2021-01-11 09:45:00|8891.1|8888.7|8894.7|8892.3|8894.7|8892.3|8889.8|8887.9|513
1610358600000|2021-01-11 09:50:00|8894.5|8892.1|8897|8895.5|8897|8895.5|8892.2|8890.1|517
1610358900000|2021-01-11 09:55:00|8896.9|8895.4|8897.6|8895.2|8899.6|8897.8|8895.1|8893.2|555
1610359200000|2021-01-11 10:00:00|8897.5|8895.1|8896.7|8895.2|8897.8|8895.6|8894.7|8892.8|464
1610359500000|2021-01-11 10:05:00|8896.6|8895.1|8899.8|8898.3|8900.8|8899.1|8895.7|8893.7|424
1610359800000|2021-01-11 10:10:00|8899.7|8898.2|8896|8893.6|8900.3|8898.3|8895.1|8893.6|435
1610360100000|2021-01-11 10:15:00|8896.1|8893.7|8899.4|8897|8901.1|8899.6|8895|8893.5|513
1610360400000|2021-01-11 10:20:00|8899.5|8897.1|8903.5|8901.1|8903.7|8902.1|8897.7|8895.6|503
1610360700000|2021-01-11 10:25:00|8903.4|8901|8902.4|8900|8904.9|8902.9|8901.1|8899.2|409
1610361000000|2021-01-11 10:30:00|8902.5|8900.1|8902.8|8901.3|8906.1|8904.1|8901.3|8899.3|376
1610361300000|2021-01-11 10:35:00|8902.9|8901.4|8904.5|8902.1|8906.7|8904.7|8902.3|8900.8|405
1610361600000|2021-01-11 10:40:00|8904.4|8902|8903.3|8901.8|8906.5|8904.9|8902.2|8900.3|483
1610361900000|2021-01-11 10:45:00|8903.2|8901.7|8905.8|8903.4|8906.8|8905.1|8901.6|8900.1|407
1610362200000|2021-01-11 10:50:00|8905.9|8903.5|8904.6|8902.2|8909|8906.6|8904.1|8902.1|303
1610362500000|2021-01-11 10:55:00|8904.7|8902.3|8901.5|8899.1|8905.7|8904.1|8901.4|8899|402
1610362800000|2021-01-11 11:00:00|8901.6|8899.2|8904.3|8902.8|8904.6|8902.8|8901.3|8899.2|360
1610363100000|2021-01-11 11:05:00|8904.2|8902.7|8904.2|8901.8|8906|8904.5|8902.3|8900.3|358
1610363400000|2021-01-11 11:10:00|8904.3|8901.9|8900.8|8899.3|8904.7|8902.4|8898.9|8896.9|425
1610363700000|2021-01-11 11:15:00|8900.7|8899.2|8902.7|8900.3|8902.9|8901.4|8900.3|8898.8|404
1610364000000|2021-01-11 11:20:00|8902.2|8900.7|8902.5|8901|8903.3|8901.8|8900.4|8898.4|372
1610364300000|2021-01-11 11:25:00|8902.4|8900.9|8905|8902.6|8907|8905.5|8902.4|8900.7|338
1610364600000|2021-01-11 11:30:00|8905.1|8902.7|8902.1|8900.6|8906|8904.1|8902|8900.1|347
1610364900000|2021-01-11 11:35:00|8902.2|8900.7|8900.6|8898.2|8902.9|8901.4|8898.3|8896.2|440
1610365200000|2021-01-11 11:40:00|8900.5|8898.1|8899.4|8897|8901.9|8900.3|8898.8|8897|335
1610365500000|2021-01-11 11:45:00|8898.9|8897.4|8901.8|8899.4|8901.8|8900.2|8898.8|8897.3|393
1610365800000|2021-01-11 11:50:00|8901.9|8899.5|8900.5|8899|8902.3|8900.2|8900.2|8898.7|215
1610366100000|2021-01-11 11:55:00|8900.8|8899.3|8901.8|8899.4|8903.8|8901.9|8900.5|8899|326
1610366400000|2021-01-11 12:00:00|8901.7|8899.3|8902|8900.5|8903.3|8901.8|8900.5|8898.4|410
1610366700000|2021-01-11 12:05:00|8902.2|8900.7|8904.8|8903.3|8905.7|8903.8|8901.8|8900.3|468
1610367000000|2021-01-11 12:10:00|8905.4|8903|8908.4|8906.9|8908.4|8906.9|8903.5|8901.2|488
1610367300000|2021-01-11 12:15:00|8908.3|8906.8|8904.9|8902.5|8908.7|8907.2|8904.5|8902.4|491
1610367600000|2021-01-11 12:20:00|8904.8|8902.4|8907.3|8905.8|8907.5|8906|8904.8|8902.4|349
1610367900000|2021-01-11 12:25:00|8907.2|8905.7|8905.7|8903.3|8907.2|8905.7|8904.7|8902.9|461
1610368200000|2021-01-11 12:30:00|8905.8|8903.4|8907.4|8905|8907.7|8906.2|8905.3|8902.9|367
1610368500000|2021-01-11 12:35:00|8907|8905.5|8903.7|8901.3|8907.5|8906|8903.4|8901|366
1610368800000|2021-01-11 12:40:00|8903.6|8901.2|8903.7|8901.3|8904.4|8902.4|8901.5|8899.4|518
1610369100000|2021-01-11 12:45:00|8903.6|8901.2|8906.1|8903.7|8906.2|8904.2|8902.8|8901.1|361
1610369400000|2021-01-11 12:50:00|8905.8|8904.3|8909.6|8908.1|8909.7|8908.2|8905.1|8903.6|354
1610369700000|2021-01-11 12:55:00|8909.5|8908|8911.3|8908.9|8912.4|8910.9|8907.1|8905.6|655
1610370000000|2021-01-11 13:00:00|8911.2|8908.8|8910.1|8908.6|8911.2|8908.8|8907|8905.1|423
1610370300000|2021-01-11 13:05:00|8909.9|8908.4|8913.7|8911.3|8914|8912.1|8909.3|8907.4|455
1610370600000|2021-01-11 13:10:00|8913.6|8911.2|8911.6|8909.2|8913.6|8911.6|8910|8908.4|388
1610370900000|2021-01-11 13:15:00|8911.7|8909.3|8913.8|8912.3|8914.7|8912.6|8910.2|8908.7|411
1610371200000|2021-01-11 13:20:00|8914.5|8912.1|8913.3|8910.9|8914.7|8912.6|8911.6|8910|462
1610371500000|2021-01-11 13:25:00|8913.4|8911|8915.2|8912.8|8918|8916.5|8912.4|8910.9|445
1610371800000|2021-01-11 13:30:00|8915.1|8912.7|8919.8|8917.4|8921.1|8919.1|8914.7|8912.3|478
1610372100000|2021-01-11 13:35:00|8919.9|8917.5|8916.3|8913.9|8921.3|8919.8|8914.7|8913|527
1610372400000|2021-01-11 13:40:00|8916.4|8914|8915.3|8913.8|8919.8|8917.6|8914.9|8912.8|514
1610372700000|2021-01-11 13:45:00|8915.8|8913.4|8913.6|8912.1|8916.9|8915.2|8910.9|8909|578
1610373000000|2021-01-11 13:50:00|8914|8911.6|8913.6|8912.1|8917.1|8915.2|8912.9|8911.1|613
1610373300000|2021-01-11 13:55:00|8913.4|8911.9|8917.6|8915.2|8919.3|8917.8|8911.6|8909.9|726
1610373600000|2021-01-11 14:00:00|8917|8915.5|8912.6|8910.2|8917.6|8915.6|8909|8907.3|754
1610373900000|2021-01-11 14:05:00|8912.5|8910.1|8907.6|8906.1|8912.7|8910.4|8905.6|8903.9|729
1610374200000|2021-01-11 14:10:00|8907.5|8906|8914.9|8913.4|8916|8914.1|8907.5|8905.2|512
1610374500000|2021-01-11 14:15:00|8914.8|8913.3|8917|8914.6|8919.1|8917.3|8913.4|8911.1|708
1610374800000|2021-01-11 14:20:00|8916.9|8914.5|8914.1|8912.6|8920.4|8918.3|8914.1|8912.6|624
1610375100000|2021-01-11 14:25:00|8914.2|8912.7|8908.4|8906|8915.2|8913.2|8907.9|8905.6|456
1610375400000|2021-01-11 14:30:00|8908.3|8905.9|8905.6|8903.2|8909.9|8907.5|8901.5|8899.5|603
1610375700000|2021-01-11 14:35:00|8905.5|8903.1|8906.2|8903.8|8908.8|8906.9|8902.3|8900.2|579
1610376000000|2021-01-11 14:40:00|8906.1|8903.7|8904.5|8903|8908|8905.8|8903.6|8901.7|515
1610376300000|2021-01-11 14:45:00|8905.1|8902.7|8908.7|8906.3|8909|8907.2|8903.9|8902|588
1610376600000|2021-01-11 14:50:00|8909|8906.6|8915.7|8913.3|8915.8|8913.8|8908.9|8906.5|637
1610376900000|2021-01-11 14:55:00|8915.8|8913.4|8917.5|8915.1|8921.2|8919.7|8915.2|8913.4|830
1610377200000|2021-01-11 15:00:00|8917.4|8915|8911.7|8909.3|8919.3|8917.4|8911.2|8909.2|783
1610377500000|2021-01-11 15:05:00|8911.6|8909.2|8912.1|8909.7|8916.8|8914.9|8910.6|8908.5|687
1610377800000|2021-01-11 15:10:00|8912.2|8909.8|8914.1|8912.6|8916.3|8914.4|8911.6|8909.5|690
1610378100000|2021-01-11 15:15:00|8914|8912.5|8906.2|8903.8|8915|8913.3|8905.6|8903.2|670
1610378400000|2021-01-11 15:20:00|8906.3|8903.9|8905.8|8904.3|8909.7|8907.7|8904.1|8902.4|513
1610378700000|2021-01-11 15:25:00|8906.2|8903.8|8905|8902.6|8906.7|8904.8|8904.1|8901.8|412
1610379000000|2021-01-11 15:30:00|8905.1|8902.7|8911.2|8909.7|8912.4|8910.6|8905.1|8902.7|419
1610379300000|2021-01-11 15:35:00|8911.1|8909.6|8915.6|8913.2|8917|8914.9|8909.8|8907.9|609
1610379600000|2021-01-11 15:40:00|8915.5|8913.1|8911.6|8910.1|8917.5|8915.5|8911.3|8909.6|681
1610379900000|2021-01-11 15:45:00|8911.4|8909.9|8913.3|8910.9|8915.3|8913.4|8906.9|8904.9|745
1610380200000|2021-01-11 15:50:00|8913.4|8911|8917.2|8914.8|8917.4|8915.1|8909.1|8907.4|637
1610380500000|2021-01-11 15:55:00|8916.5|8915|8915.5|8913.1|8917.8|8915.8|8913.8|8912|651
1610380800000|2021-01-11 16:00:00|8915.4|8913|8911.8|8910.3|8917.5|8915.3|8911.4|8909.6|767
1610381100000|2021-01-11 16:05:00|8911.9|8910.4|8911.1|8908.7|8912.1|8910.6|8909.1|8907.4|552
1610381400000|2021-01-11 16:10:00|8911|8908.6|8911.1|8908.7|8913.8|8911.6|8909.8|8907.8|478
1610381700000|2021-01-11 16:15:00|8911|8908.6|8913.5|8911.1|8913.7|8911.3|8909.2|8907.2|488
1610382000000|2021-01-11 16:20:00|8913.7|8911.3|8911|8909.5|8913.7|8911.3|8910.1|8908.1|523
1610382300000|2021-01-11 16:25:00|8911.1|8909.6|8907.4|8905|8911.6|8910.1|8905.5|8903.4|509
1610382600000|2021-01-11 16:30:00|8907.5|8905.1|8904.9|8902.5|8908.5|8906.1|8904.4|8902.2|488
1610382900000|2021-01-11 16:35:00|8904.8|8902.4|8905|8902.6|8907.2|8905.2|8903.4|8901.4|505
1610383200000|2021-01-11 16:40:00|8905.1|8902.7|8902.8|8900.4|8905.9|8903.5|8900.1|8898.1|627
1610383500000|2021-01-11 16:45:00|8902.3|8900.8|8900.7|8898.3|8904.4|8902.5|8900.2|8898.3|438
1610383800000|2021-01-11 16:50:00|8900.5|8898.1|8898.7|8897.2|8902.2|8900.4|8898|8896.1|353
1610384100000|2021-01-11 16:55:00|8898.6|8897.1|8898.7|8896.3|8900.5|8898.7|8896.6|8895|375
1610384400000|2021-01-11 17:00:00|8898.6|8896.2|8896.2|8894.7|8898.8|8896.7|8895.7|8893.9|389
1610384700000|2021-01-11 17:05:00|8896.3|8894.8|8892.7|8890.3|8897.7|8895.9|8892.5|8890.3|459
1610385000000|2021-01-11 17:10:00|8892.8|8890.4|8891.6|8890.1|8894|8892.3|8891.4|8889|350
1610385300000|2021-01-11 17:15:00|8892.1|8889.7|8891.5|8890|8893.5|8891.6|8890.4|8888.9|452
1610385600000|2021-01-11 17:20:00|8891.6|8890.1|8892.8|8891.3|8893.8|8892.1|8891.5|8890|261
1610385900000|2021-01-11 17:25:00|8892.6|8891.1|8893.2|8890.8|8893.8|8892|8892|8890|321
1610386200000|2021-01-11 17:30:00|8892.9|8890.5|8887.5|8885.1|8893|8890.6|8886.6|8884.7|555
1610386500000|2021-01-11 17:35:00|8887.4|8885|8891.9|8890.4|8892.5|8890.5|8887.2|8885|553
1610386800000|2021-01-11 17:40:00|8891.8|8890.3|8888.6|8887.1|8892.5|8890.6|8888.6|8887.1|373
1610387100000|2021-01-11 17:45:00|8888.7|8887.2|8890.2|8887.8|8891.3|8889.4|8888.6|8887.1|315
1610387400000|2021-01-11 17:50:00|8890|8887.6|8890|8888.5|8891.2|8889.6|8888.8|8886.7|283
1610387700000|2021-01-11 17:55:00|8889.7|8888.2|8893.5|8891.1|8893.7|8891.8|8889.2|8887.3|346
1610388000000|2021-01-11 18:00:00|8893.4|8891|8892.9|8890.5|8894.4|8892.4|8891.9|8889.9|317
1610388300000|2021-01-11 18:05:00|8893|8890.6|8893.1|8890.7|8893.1|8891.4|8891.9|8890.2|210
1610388600000|2021-01-11 18:10:00|8893|8890.6|8891|8889.5|8893.6|8891.7|8890.9|8889.4|222
1610388900000|2021-01-11 18:15:00|8891.1|8889.6|8890.8|8889.3|8891.1|8889.6|8887.7|8885.7|221
1610389200000|2021-01-11 18:20:00|8890.7|8889.2|8889.2|8887.7|8891.6|8889.5|8888.2|8886.4|306
1610389500000|2021-01-11 18:25:00|8889.3|8887.8|8889|8886.6|8890.6|8888.7|8888.7|8886.4|315
1610389800000|2021-01-11 18:30:00|8888.9|8886.5|8888.7|8887.2|8889.6|8887.8|8887.8|8885.8|215
1610390100000|2021-01-11 18:35:00|8888.8|8887.3|8890.6|8888.2|8890.8|8888.8|8888.3|8886.8|180
1610390400000|2021-01-11 18:40:00|8890.2|8888.7|8890.3|8888.8|8890.8|8889.2|8888.7|8887.2|221
1610390700000|2021-01-11 18:45:00|8890.4|8888.9|8892.9|8890.5|8894.4|8892.3|8889.6|8888.1|367
1610391000000|2021-01-11 18:50:00|8893|8890.6|8890.3|8888.8|8893|8890.6|8890.1|8888.6|245
1610391300000|2021-01-11 18:55:00|8890.2|8888.7|8890.9|8888.5|8891.2|8889.4|8889.2|8887.7|249
1610391600000|2021-01-11 19:00:00|8890.8|8888.4|8891.2|8889.7|8892.2|8890.5|8890.6|8888.2|253
1610391900000|2021-01-11 19:05:00|8891.3|8889.8|8892.3|8889.9|8892.5|8890.6|8890|8888.5|282
1610392200000|2021-01-11 19:10:00|8892.2|8889.8|8892.3|8890.8|8892.7|8891.2|8891.3|8889.5|183
1610392500000|2021-01-11 19:15:00|8892.5|8891|8892.2|8890.7|8892.9|8891.1|8889.5|8888|232
1610392800000|2021-01-11 19:20:00|8892.4|8890|8890|8888.5|8892.5|8890.6|8889.8|8888.1|290
1610393100000|2021-01-11 19:25:00|8890.1|8888.6|8890.8|8889.3|8891.5|8889.6|8889.2|8887.4|259
1610393400000|2021-01-11 19:30:00|8890.9|8889.4|8890.6|8889.1|8891.5|8889.7|8889|8887|293
1610393700000|2021-01-11 19:35:00|8890.5|8889|8891.7|8889.3|8892.3|8890.5|8890.5|8888.9|259
1610394000000|2021-01-11 19:40:00|8891.8|8889.4|8891.4|8889|8891.8|8889.9|8890.8|8888.9|216
1610394300000|2021-01-11 19:45:00|8891.5|8889.1|8891.9|8890.4|8892.5|8890.5|8890.4|8888.5|221
1610394600000|2021-01-11 19:50:00|8892|8890.5|8894.6|8892.2|8894.7|8892.7|8891.3|8889.3|188
1610394900000|2021-01-11 19:55:00|8894.7|8892.3|8896.4|8894|8896.4|8894.6|8893.3|8891.8|376
1610395200000|2021-01-11 20:00:00|8896|8894.5|8896.3|8893.9|8896.9|8895.1|8893.4|8891.3|363
1610395500000|2021-01-11 20:05:00|8895.9|8894.4|8895.1|8892.7|8896.5|8894.6|8894.3|8892.4|315
1610395800000|2021-01-11 20:10:00|8895.2|8892.8|8894.5|8892.1|8895.3|8892.9|8892.6|8890.6|319
1610396100000|2021-01-11 20:15:00|8894.4|8892|8895.6|8893.2|8896|8893.6|8893.5|8891.6|269
1610396400000|2021-01-11 20:20:00|8895.7|8893.3|8897.4|8895.9|8898.6|8896.6|8895.5|8893.1|285
1610396700000|2021-01-11 20:25:00|8897.5|8896|8898.7|8896.3|8898.9|8897.4|8896.7|8894.8|295
1610397000000|2021-01-11 20:30:00|8898.5|8896.1|8897.7|8896.2|8898.8|8896.9|8897|8895.3|245
1610397300000|2021-01-11 20:35:00|8897.6|8896.1|8899.3|8896.9|8900.3|8898.2|8897.5|8895.4|253
1610397600000|2021-01-11 20:40:00|8899.2|8896.8|8899.4|8897|8899.6|8897.6|8896.3|8894.3|269
1610397900000|2021-01-11 20:45:00|8899.3|8896.9|8898.7|8896.3|8900|8898.1|8897.3|8895.4|276
1610398200000|2021-01-11 20:50:00|8898.6|8896.2|8899.7|8898.2|8901.3|8899.5|8898.4|8896.2|338
1610398500000|2021-01-11 20:55:00|8899.8|8898.3|8901.5|8899.1|8902.7|8900.7|8899.6|8897.5|475
1610398800000|2021-01-11 21:00:00|8901.6|8899.2|8902.6|8900.2|8903.3|8901.2|8899.6|8897.4|266
1610399100000|2021-01-11 21:05:00|8902.7|8900.3|8902.4|8900|8903|8900.6|8901.3|8899.3|170
1610399400000|2021-01-11 21:10:00|8902.3|8899.9|8901.8|8899.4|8903.2|8901.1|8901.6|8899.4|145
1610399700000|2021-01-11 21:15:00|8901.9|8899.5|8901.3|8898.9|8902.5|8900.4|8900.7|8898.7|113
1610400000000|2021-01-11 21:20:00|8901.4|8899|8900.7|8898.3|8901.5|8899.1|8900.1|8898.1|96
1610400300000|2021-01-11 21:25:00|8900.6|8898.2|8902.2|8899.8|8902.4|8900|8899.7|8897.7|154
1610400600000|2021-01-11 21:30:00|8902.3|8899.9|8901.7|8899.3|8902.4|8900|8901.1|8899.1|79
1610400900000|2021-01-11 21:35:00|8901.6|8899.2|8903.3|8900.9|8903.5|8901.4|8901.2|8899.2|68
1610401200000|2021-01-11 21:40:00|8903.2|8900.8|8902.5|8900.1|8904.1|8901.7|8902.4|8900|99
1610401500000|2021-01-11 21:45:00|8902|8900.5|8903.5|8901.1|8903.6|8901.2|8901.7|8899.3|128
1610401800000|2021-01-11 21:50:00|8903.4|8901|8904.5|8902.1|8905.6|8903.2|8903.3|8900.9|143
1610402100000|2021-01-11 21:55:00|8904.2|8901.8|8904.7|8901.5|8906.2|8903.7|8904|8901.5|317
1610402400000|2021-01-11 22:00:00|8904.8|8901.7|8905.3|8900.3|8908.2|8903.2|8904.8|8900.3|59
1610402700000|2021-01-11 22:05:00|8906.6|8901.6|8906.6|8901.6|8909.2|8904.2|8905.6|8900.6|82
1610403000000|2021-01-11 22:10:00|8906.4|8901.4|8906.9|8901.9|8907.1|8902.1|8905.8|8900.8|113
1610403300000|2021-01-11 22:15:00|8906.7|8901.7|8906|8901|8907|8902|8905.5|8900.5|130
1610403600000|2021-01-11 22:20:00|8906.5|8901.5|8906.3|8901.3|8906.7|8901.7|8905.4|8900.4|138
1610403900000|2021-01-11 22:25:00|8906.4|8901.4|8906|8901|8906.8|8901.8|8905.4|8900.4|110
1610404200000|2021-01-11 22:30:00|8906.3|8901.3|8906.1|8901.1|8907.5|8902.5|8904.6|8899.6|239
1610404500000|2021-01-11 22:35:00|8906|8901|8906.5|8901.5|8907.2|8902.2|8903.8|8898.8|250
1610404800000|2021-01-11 22:40:00|8906.4|8901.4|8905.3|8900.3|8906.7|8901.7|8904.4|8899.4|166
1610405100000|2021-01-11 22:45:00|8905.2|8900.2|8905.2|8900.3|8907.5|8902.5|8904.4|8899.4|292
1610405400000|2021-01-11 22:50:00|8905.1|8900.4|8907.2|8902.2|8908.5|8903.5|8904.5|8899.5|312
1610405700000|2021-01-11 22:55:00|8906.9|8901.9|8906.2|8901.2|8907.2|8902.2|8904.7|8899.9|247
1610406000000|2021-01-11 23:00:00|8905.9|8900.9|8901|8898.6|8907.2|8902.3|8901|8898.3|383
1610406300000|2021-01-11 23:05:00|8901.2|8898.8|8902.8|8900.4|8903|8900.6|8901.2|8898.8|158
1610406600000|2021-01-11 23:10:00|8902.9|8900.5|8901.4|8899|8902.9|8900.5|8901.2|8898.8|157
1610406900000|2021-01-11 23:15:00|8901.3|8898.9|8900.8|8898.4|8901.5|8899.1|8900.3|8897.9|165
1610407200000|2021-01-11 23:20:00|8900.9|8898.5|8902|8899.6|8902.1|8899.7|8899.3|8896.9|187
1610407500000|2021-01-11 23:25:00|8902.1|8899.7|8901.5|8899.1|8902.2|8899.8|8901|8898.9|82
1610407800000|2021-01-11 23:30:00|8901.4|8899|8899.6|8898.1|8901.5|8899.1|8899.5|8897.6|144
1610408100000|2021-01-11 23:35:00|8900.1|8897.7|8898.1|8896.6|8901.2|8899.2|8898|8896|247
1610408400000|2021-01-11 23:40:00|8898.5|8896.1|8897.9|8896.4|8899.7|8897.7|8897.9|8895.9|136
1610408700000|2021-01-11 23:45:00|8898.3|8895.9|8900.3|8897.9|8900.9|8898.5|8897.9|8895.9|165
1610409000000|2021-01-11 23:50:00|8900.4|8898|8897.9|8896.4|8900.4|8898|8897.9|8895.9|141
1610409300000|2021-01-11 23:55:00|8898.4|8896|8898.1|8895.7|8898.7|8896.7|8897.4|8895.5|155
1610409600000|2021-01-12 00:00:00|8898|8895.6|8899.4|8897|8899.5|8897.1|8897.2|8895.1|197
1610409900000|2021-01-12 00:05:00|8899.5|8897.1|8903.1|8900.7|8903.5|8901.1|8899.4|8897|243
1610410200000|2021-01-12 00:10:00|8903.2|8900.8|8904.8|8902.4|8904.9|8902.5|8902.2|8900.2|158
1610410500000|2021-01-12 00:15:00|8904.7|8902.3|8904.8|8902.4|8905.9|8903.5|8903.4|8901.5|134
1610410800000|2021-01-12 00:20:00|8905.1|8902.7|8904.9|8902.5|8906.5|8904.4|8904.5|8902.5|196
1610411100000|2021-01-12 00:25:00|8904.4|8902.9|8904.8|8902.4|8904.9|8902.9|8903.6|8901.7|91
1610411400000|2021-01-12 00:30:00|8904.9|8902.5|8907.9|8905.5|8908|8906.1|8904.6|8902.5|201
1610411700000|2021-01-12 00:35:00|8907.8|8905.4|8906.1|8903.7|8907.9|8905.5|8905.2|8903.5|179
1610412000000|2021-01-12 00:40:00|8906|8903.6|8905.2|8902.8|8907|8905|8905.1|8902.7|132
1610412300000|2021-01-12 00:45:00|8905.1|8902.7|8902.1|8900.6|8905.4|8903.1|8901.9|8900|224
1610412600000|2021-01-12 00:50:00|8902.3|8900.8|8902.4|8900|8902.9|8900.8|8900.6|8898.2|189
1610412900000|2021-01-12 00:55:00|8902.5|8900.1|8902.1|8899.7|8902.6|8900.8|8900.9|8898.9|207
1610413200000|2021-01-12 01:00:00|8901.7|8900.2|8904.7|8902.3|8904.8|8902.4|8900.7|8898.3|292
1610413500000|2021-01-12 01:05:00|8904.6|8902.2|8902.5|8901|8904.7|8902.7|8902.4|8900.5|231
1610413800000|2021-01-12 01:10:00|8902.6|8901.1|8903.3|8900.9|8904|8901.9|8901.2|8898.8|233
1610414100000|2021-01-12 01:15:00|8903.4|8901|8906.4|8904|8906.5|8904.4|8902.9|8900.5|235
1610414400000|2021-01-12 01:20:00|8906.3|8903.9|8910|8907.6|8911.8|8909.7|8906.3|8903.9|327
1610414700000|2021-01-12 01:25:00|8909.9|8907.5|8912|8909.6|8913.4|8911|8909.5|8907.1|364
1610415000000|2021-01-12 01:30:00|8912.1|8909.7|8912.5|8910.1|8914.2|8912.4|8910.7|8908.5|303
1610415300000|2021-01-12 01:35:00|8912.6|8910.2|8913.3|8910.9|8913.7|8911.6|8911.4|8909.4|214
1610415600000|2021-01-12 01:40:00|8913.4|8911|8912.8|8910.4|8914.3|8912.3|8912.3|8910.2|222
1610415900000|2021-01-12 01:45:00|8912.9|8910.5|8912.5|8910.1|8913.6|8911.5|8911.8|8909.9|154
1610416200000|2021-01-12 01:50:00|8912.4|8910|8909.7|8907.3|8912.5|8910.3|8908.5|8906.5|268
1610416500000|2021-01-12 01:55:00|8909.8|8907.4|8909|8906.6|8910.1|8907.9|8907.7|8905.5|285
1610416800000|2021-01-12 02:00:00|8909.1|8906.7|8910.2|8907.8|8910.8|8908.4|8908.8|8906.4|238
1610417100000|2021-01-12 02:05:00|8910.3|8907.9|8910.4|8908|8911.1|8908.7|8909.8|8907.4|211
1610417400000|2021-01-12 02:10:00|8910.3|8907.9|8911.3|8908.9|8912.1|8910.1|8910.2|8907.8|157
1610417700000|2021-01-12 02:15:00|8911.5|8909.1|8911.2|8908.8|8911.7|8909.3|8910.1|8908.1|246
1610418000000|2021-01-12 02:20:00|8911.4|8909|8911|8908.6|8912|8909.9|8910.7|8908.6|168
1610418300000|2021-01-12 02:25:00|8910.9|8908.5|8909.7|8907.3|8911.1|8909|8909|8907.1|185
1610418600000|2021-01-12 02:30:00|8909.6|8907.2|8908.7|8906.3|8909.8|8907.5|8908.4|8906|144
1610418900000|2021-01-12 02:35:00|8908.8|8906.4|8908.5|8906.1|8909.5|8907.6|8907.8|8905.4|183
1610419200000|2021-01-12 02:40:00|8908.6|8906.2|8910.3|8907.9|8910.5|8908.5|8908.6|8906.2|108
1610419500000|2021-01-12 02:45:00|8910.4|8908|8911.2|8908.8|8911.9|8909.6|8909.8|8907.6|149
1610419800000|2021-01-12 02:50:00|8911.1|8908.7|8911.8|8909.4|8912|8909.9|8911.1|8908.7|104
1610420100000|2021-01-12 02:55:00|8911.7|8909.3|8910.8|8909.3|8911.8|8909.7|8910.5|8908.6|114
1610420400000|2021-01-12 03:00:00|8910.7|8909.2|8911.5|8910|8912.5|8910.4|8910.5|8908.6|123
1610420700000|2021-01-12 03:05:00|8911.9|8909.5|8910.7|8909.2|8911.9|8909.8|8910.2|8908.4|145
1610421000000|2021-01-12 03:10:00|8910.8|8909.3|8912|8909.6|8912.1|8910.1|8910.7|8908.7|179
1610421300000|2021-01-12 03:15:00|8912.1|8909.7|8912|8909.6|8912.8|8910.6|8911.6|8909.2|126
1610421600000|2021-01-12 03:20:00|8911.9|8909.5|8911.3|8909.8|8912.1|8909.9|8911.2|8909.2|94
1610421900000|2021-01-12 03:25:00|8911.5|8909.1|8911.8|8909.4|8911.9|8909.9|8911.2|8909.1|61
1610422200000|2021-01-12 03:30:00|8911.9|8909.5|8910.7|8909.2|8912.2|8910.2|8910.1|8908.2|154
1610422500000|2021-01-12 03:35:00|8910.6|8909.1|8910.4|8908|8911.2|8909.3|8909.8|8907.9|172
1610422800000|2021-01-12 03:40:00|8910.1|8908.6|8912.5|8910.1|8912.8|8910.6|8910.1|8908.4|143
1610423100000|2021-01-12 03:45:00|8912.4|8910|8912.2|8909.8|8912.9|8910.8|8911.8|8909.8|117
1610423400000|2021-01-12 03:50:00|8912|8909.6|8912.4|8910|8912.6|8910.7|8911.5|8909.5|77
1610423700000|2021-01-12 03:55:00|8912.6|8910.2|8912.7|8910.3|8913.6|8911.6|8911.9|8909.8|134
1610424000000|2021-01-12 04:00:00|8912.8|8910.4|8913.1|8910.7|8913.4|8911.4|8912.1|8910.1|126
1610424300000|2021-01-12 04:05:00|8913|8910.6|8912.9|8910.5|8913.4|8911.5|8912.2|8910.3|115
1610424600000|2021-01-12 04:10:00|8913|8910.6|8913.3|8911.8|8914.1|8912.2|8912.2|8910.2|115
1610424900000|2021-01-12 04:15:00|8913.7|8911.3|8913.5|8911.1|8913.8|8911.8|8912.8|8910.8|126
1610425200000|2021-01-12 04:20:00|8913.4|8911|8913.7|8911.3|8914|8911.8|8913|8911|89
1610425500000|2021-01-12 04:25:00|8913.6|8911.2|8914.1|8912.6|8914.9|8912.8|8913.2|8911.2|193
1610425800000|2021-01-12 04:30:00|8914.3|8911.9|8915.8|8913.4|8915.9|8914|8914.3|8911.9|127
1610426100000|2021-01-12 04:35:00|8915.7|8913.3|8915.8|8913.4|8916|8913.9|8914.1|8912.2|151
1610426400000|2021-01-12 04:40:00|8915.9|8913.5|8917.3|8914.9|8917.4|8915.4|8915.3|8913.3|206
1610426700000|2021-01-12 04:45:00|8917.2|8914.8|8915.5|8913.1|8917.5|8915.6|8914.9|8913|213
1610427000000|2021-01-12 04:50:00|8915.6|8913.2|8916.1|8913.7|8917|8915|8915|8913.1|165
1610427300000|2021-01-12 04:55:00|8915.6|8914.1|8914.7|8912.3|8916.1|8914.2|8914.1|8912.2|155
1610427600000|2021-01-12 05:00:00|8914.8|8912.4|8916|8913.6|8916.2|8914.3|8914.6|8912.3|155
1610427900000|2021-01-12 05:05:00|8916.1|8913.7|8915.9|8913.5|8916.5|8914.3|8915.1|8913.2|144
1610428200000|2021-01-12 05:10:00|8915.7|8913.3|8914.9|8913.4|8915.9|8914|8914.9|8913|123
1610428500000|2021-01-12 05:15:00|8915|8913.5|8915|8913.5|8915.9|8913.9|8914.9|8913|110
1610428800000|2021-01-12 05:20:00|8915.1|8913.6|8915.3|8912.9|8915.6|8913.7|8914.4|8912.6|128
1610429100000|2021-01-12 05:25:00|8915.2|8912.8|8914.1|8911.7|8915.2|8913.3|8913.9|8911.5|127
1610429400000|2021-01-12 05:30:00|8913.9|8911.5|8912.9|8910.5|8914.3|8912.4|8912.8|8910.4|153
1610429700000|2021-01-12 05:35:00|8912.8|8910.4|8911.8|8909.4|8912.9|8911|8911.1|8909.3|183
1610430000000|2021-01-12 05:40:00|8911.7|8909.3|8912.7|8910.3|8913.3|8911|8910.6|8908.7|205
1610430300000|2021-01-12 05:45:00|8912.8|8910.4|8909.4|8907|8912.8|8910.4|8909.3|8907|267
1610430600000|2021-01-12 05:50:00|8909.3|8906.9|8910.4|8908|8910.5|8908.5|8909.3|8906.9|194
1610430900000|2021-01-12 05:55:00|8910.3|8907.9|8907.9|8905.5|8910.4|8908.4|8907|8904.6|389
1610431200000|2021-01-12 06:00:00|8908.1|8905.7|8907.2|8904.8|8908.7|8906.7|8906.2|8904.2|311
1610431500000|2021-01-12 06:05:00|8907.1|8904.7|8906.4|8904|8908.4|8906.2|8905.5|8903.9|278
1610431800000|2021-01-12 06:10:00|8906.3|8903.9|8908.3|8905.9|8909|8907.2|8905.3|8903.5|239
1610432100000|2021-01-12 06:15:00|8908.1|8905.7|8908.9|8906.5|8909.5|8907.3|8907.6|8905.5|150
1610432400000|2021-01-12 06:20:00|8909|8906.6|8908.6|8907.1|8909.4|8907.6|8908.4|8906.4|199
1610432700000|2021-01-12 06:25:00|8908.7|8907.2|8909|8906.6|8909.5|8907.5|8907.3|8905.4|216
1610433000000|2021-01-12 06:30:00|8908.9|8906.5|8909.1|8907.6|8909.3|8907.6|8907.3|8905.8|216
1610433300000|2021-01-12 06:35:00|8909|8907.5|8908.8|8906.4|8909.4|8907.8|8907.5|8905.6|194
1610433600000|2021-01-12 06:40:00|8908.7|8906.3|8907.9|8905.5|8908.8|8906.4|8907.2|8905|169
1610433900000|2021-01-12 06:45:00|8908.3|8905.9|8905.8|8903.4|8908.4|8906.5|8905.2|8903.3|247
1610434200000|2021-01-12 06:50:00|8905.7|8903.3|8907.1|8905.6|8907.6|8905.6|8903.9|8901.9|213
1610434500000|2021-01-12 06:55:00|8907.2|8905.7|8905|8902.6|8907.4|8905.9|8904.5|8902.4|223
1610434800000|2021-01-12 07:00:00|8905.5|8903.1|8907.4|8905.9|8908.1|8906.3|8905.3|8903.1|303
1610435100000|2021-01-12 07:05:00|8907.3|8905.8|8905.8|8904.3|8907.8|8906.1|8905.7|8904.2|260
1610435400000|2021-01-12 07:10:00|8905.7|8904.2|8905.1|8903.6|8906.1|8904.6|8903.6|8901.9|355
1610435700000|2021-01-12 07:15:00|8905.2|8903.7|8903.6|8901.2|8905.2|8903.7|8902.6|8900.9|382
1610436000000|2021-01-12 07:20:00|8903.5|8901.1|8902.2|8900.7|8904.6|8902.5|8902|8900.1|285
1610436300000|2021-01-12 07:25:00|8902.3|8900.8|8901.5|8899.1|8902.8|8900.9|8898.9|8897|344
1610436600000|2021-01-12 07:30:00|8901.4|8899|8900.2|8898.7|8901.6|8899.6|8896.9|8894.9|449
1610436900000|2021-01-12 07:35:00|8900|8898.5|8903.5|8901.1|8903.7|8901.3|8899.9|8897.9|453
1610437200000|2021-01-12 07:40:00|8903.4|8901|8900.9|8899.4|8903.5|8901.1|8900.5|8898.8|322
1610437500000|2021-01-12 07:45:00|8901|8899.5|8899.6|8898.1|8902.2|8900.5|8898.8|8897.1|378
1610437800000|2021-01-12 07:50:00|8899.5|8898|8903.6|8902.1|8905.4|8903.3|8899.2|8897.4|388
1610438100000|2021-01-12 07:55:00|8903.5|8902|8900.1|8897.7|8903.9|8902.1|8898|8896.5|421
1610438400000|2021-01-12 08:00:00|8900.2|8897.8|8899.1|8897.6|8903.8|8901.9|8897.2|8895.2|539
1610438700000|2021-01-12 08:05:00|8899.2|8897.7|8901.2|8899.7|8903.8|8902.2|8898.9|8897.4|626
1610439000000|2021-01-12 08:10:00|8901.3|8899.8|8902.9|8901.4|8906.6|8905.1|8901.2|8899.2|451
1610439300000|2021-01-12 08:15:00|8903.2|8901.7|8906|8903.6|8906|8903.7|8901.7|8899.9|515
1610439600000|2021-01-12 08:20:00|8905.9|8903.5|8906.2|8904.7|8907.5|8905.4|8905.3|8903.5|454
1610439900000|2021-01-12 08:25:00|8906.5|8905|8905.4|8903|8906.7|8905.2|8903.6|8901.8|492
1610440200000|2021-01-12 08:30:00|8905.2|8902.8|8902.3|8900.8|8905.8|8903.8|8902.2|8900.2|414
1610440500000|2021-01-12 08:35:00|8902.5|8901|8900.6|8898.2|8903|8901.1|8897.2|8895.3|427
1610440800000|2021-01-12 08:40:00|8900.7|8898.3|8901.2|8899.7|8901.7|8899.8|8899.2|8897.6|316
1610441100000|2021-01-12 08:45:00|8901.1|8899.6|8904.6|8902.2|8905.5|8903.8|8900.2|8898.5|400
1610441400000|2021-01-12 08:50:00|8904.2|8902.7|8905.6|8903.2|8907.2|8905.7|8903.4|8901.3|474
1610441700000|2021-01-12 08:55:00|8905.5|8903.1|8906|8903.6|8907.2|8905.3|8904.4|8902.6|549
1610442000000|2021-01-12 09:00:00|8906.1|8903.7|8906.9|8904.5|8907.1|8905.6|8903.5|8901.5|442
1610442300000|2021-01-12 09:05:00|8906.8|8904.4|8910|8907.6|8910.5|8908.7|8905.8|8904.3|328
1610442600000|2021-01-12 09:10:00|8909.9|8907.5|8908.1|8906.6|8910.3|8908.3|8907.8|8905.5|387
1610442900000|2021-01-12 09:15:00|8908|8906.5|8905.4|8903|8909.6|8907.9|8905|8902.6|484
1610443200000|2021-01-12 09:20:00|8905.5|8903.1|8901.5|8900|8905.8|8903.4|8900.9|8899|608
1610443500000|2021-01-12 09:25:00|8901.6|8900.1|8892.5|8890.1|8901.6|8900.1|8891.1|8889.3|625
1610443800000|2021-01-12 09:30:00|8892.3|8889.9|8897.5|8896|8898.3|8896.8|8892.2|8889.8|496
1610444100000|2021-01-12 09:35:00|8897.4|8895.9|8905|8902.6|8905.1|8903.1|8896.8|8895.3|459
1610444400000|2021-01-12 09:40:00|8904.8|8902.4|8899.4|8897.9|8905|8903|8898.8|8897.1|509
1610444700000|2021-01-12 09:45:00|8899.5|8898|8900.2|8897.8|8901.8|8900.3|8899.2|8897.4|522
1610445000000|2021-01-12 09:50:00|8900.1|8897.7|8896.4|8894.9|8902.2|8900|8895.7|8893.8|421
1610445300000|2021-01-12 09:55:00|8897|8895.5|8900.2|8897.8|8902|8900.5|8896.7|8894.8|526
1610445600000|2021-01-12 10:00:00|8900.4|8898|8898.8|8897.3|8903.5|8901.4|8898|8896.2|545
1610445900000|2021-01-12 10:05:00|8898.9|8897.4|8903.6|8901.2|8903.7|8901.3|8898.8|8896.7|417
1610446200000|2021-01-12 10:10:00|8903.5|8901.1|8904.6|8902.2|8907.1|8905|8902.9|8900.6|508
1610446500000|2021-01-12 10:15:00|8904.7|8902.3|8907.7|8905.3|8907.9|8905.5|8903.5|8901.6|458
1610446800000|2021-01-12 10:20:00|8907.8|8905.4|8903|8901.5|8908|8906.1|8902.9|8901.1|297
1610447100000|2021-01-12 10:25:00|8902.9|8901.4|8904.4|8902|8905.8|8903.9|8902.9|8901.2|299
1610447400000|2021-01-12 10:30:00|8904.3|8901.9|8904.6|8902.2|8904.8|8902.8|8902|8900.1|400
1610447700000|2021-01-12 10:35:00|8904.5|8902.1|8901.6|8899.2|8904.6|8902.8|8900.6|8898.7|370
1610448000000|2021-01-12 10:40:00|8901.7|8899.3|8900.9|8898.5|8902.9|8900.7|8898.4|8896|447
1610448300000|2021-01-12 10:45:00|8900.5|8899|8901.9|8900.4|8902.4|8900.7|8898.2|8896.3|467
1610448600000|2021-01-12 10:50:00|8902.3|8899.9|8900.7|8898.3|8902.7|8900.8|8899.4|8897.2|408
1610448900000|2021-01-12 10:55:00|8900.5|8898.1|8903.2|8900.8|8903.8|8902.1|8899.8|8897.5|415
1610449200000|2021-01-12 11:00:00|8903.1|8900.7|8899.6|8898.1|8903.4|8901.4|8899.5|8897.7|607
1610449500000|2021-01-12 11:05:00|8899.7|8898.2|8900.2|8897.8|8901.7|8899.9|8898.7|8896.8|362
1610449800000|2021-01-12 11:10:00|8900.1|8897.7|8902.4|8900|8903.6|8901.7|8899.7|8897.7|316
1610450100000|2021-01-12 11:15:00|8902.3|8899.9|8903.1|8900.7|8904.8|8902.9|8899.8|8898.2|358
1610450400000|2021-01-12 11:20:00|8903|8900.6|8899.8|8897.4|8903.1|8900.7|8898.9|8897.2|365
1610450700000|2021-01-12 11:25:00|8899.7|8897.3|8897.9|8895.5|8899.8|8897.7|8897.1|8894.7|351
1610451000000|2021-01-12 11:30:00|8897.8|8895.4|8893.5|8892|8898.5|8896.1|8893.2|8891.3|376
1610451300000|2021-01-12 11:35:00|8893.6|8892.1|8895.8|8893.4|8897.1|8895.3|8893.2|8891.3|407
1610451600000|2021-01-12 11:40:00|8895.7|8893.3|8895.6|8894.1|8896|8894.1|8892.7|8890.7|332
1610451900000|2021-01-12 11:45:00|8895.5|8894|8895.3|8892.9|8897.4|8895.7|8895.3|8892.9|240
1610452200000|2021-01-12 11:50:00|8895.2|8892.8|8898.2|8895.8|8898.2|8896.5|8894.2|8892.2|256
1610452500000|2021-01-12 11:55:00|8898.3|8895.9|8899.2|8896.8|8900|8898.1|8897.5|8895.7|290
1610452800000|2021-01-12 12:00:00|8899.1|8896.7|8898.2|8896.7|8900.1|8898.5|8898.1|8896.4|332
1610453100000|2021-01-12 12:05:00|8898.3|8896.8|8900.4|8898|8900.6|8898.4|8897.7|8896.2|399
1610453400000|2021-01-12 12:10:00|8900.5|8898.1|8901|8899.5|8902.8|8901.2|8899.6|8897.6|456
1610453700000|2021-01-12 12:15:00|8901.1|8899.6|8901.5|8899.1|8902.8|8900.9|8900|8898.3|399
1610454000000|2021-01-12 12:20:00|8901.3|8898.9|8899.6|8898.1|8901.5|8899.1|8897.8|8896|444
1610454300000|2021-01-12 12:25:00|8899.5|8898|8896.3|8893.9|8899.6|8898.1|8894.4|8892.4|471
1610454600000|2021-01-12 12:30:00|8896.5|8894.1|8902.3|8899.9|8902.6|8900.7|8895|8893.1|530
1610454900000|2021-01-12 12:35:00|8902.4|8900|8904.8|8902.4|8904.8|8902.4|8899.9|8898.2|412
1610455200000|2021-01-12 12:40:00|8904.7|8902.3|8902.5|8900.1|8904.9|8903|8902|8899.9|430
1610455500000|2021-01-12 12:45:00|8902.4|8900|8903.2|8900.8|8905|8903|8900.3|8898.2|458
1610455800000|2021-01-12 12:50:00|8902.9|8900.5|8901.2|8899.7|8903.9|8901.9|8900.3|8898.4|375
1610456100000|2021-01-12 12:55:00|8901.3|8899.8|8898.9|8896.5|8902.8|8900.8|8897.7|8895.8|508
1610456400000|2021-01-12 13:00:00|8899|8896.6|8894.9|8892.5|8899|8896.6|8891.7|8889.5|459
1610456700000|2021-01-12 13:05:00|8894.8|8892.4|8890.3|8887.9|8895.7|8893.6|8890.1|8887.9|429
1610457000000|2021-01-12 13:10:00|8890.4|8888|8891.7|8890.2|8895.2|8892.8|8890.3|8887.9|397
1610457300000|2021-01-12 13:15:00|8891.6|8890.1|8894.6|8892.2|8894.8|8893|8890.8|8889.1|461
1610457600000|2021-01-12 13:20:00|8894.1|8891.7|8899.3|8896.9|8901|8899.1|8894.1|8891.7|483
1610457900000|2021-01-12 13:25:00|8899.4|8897|8897.5|8895.1|8901.8|8899.4|8897.2|8895|593
1610458200000|2021-01-12 13:30:00|8897.6|8895.2|8898.1|8896.6|8898.6|8897.1|8895.3|8893.6|452
1610458500000|2021-01-12 13:35:00|8898.2|8896.7|8902.5|8900.1|8902.5|8900.6|8897.8|8895.8|386
1610458800000|2021-01-12 13:40:00|8902.6|8900.2|8901.3|8898.9|8904.1|8902.2|8900.2|8898.7|443
1610459100000|2021-01-12 13:45:00|8901.2|8898.8|8901|8899.5|8902.1|8900.6|8897|8895.5|500
1610459400000|2021-01-12 13:50:00|8901.1|8899.6|8901.4|8899.9|8902.7|8901.1|8900.1|8898.5|352
1610459700000|2021-01-12 13:55:00|8901.5|8900|8903.3|8900.9|8907.2|8905.6|8900.8|8898.7|523
1610460000000|2021-01-12 14:00:00|8903.4|8901|8904.4|8902.9|8905.2|8903.3|8900.5|8899|506
1610460300000|2021-01-12 14:05:00|8904.5|8903|8904.9|8902.5|8909.3|8907.4|8902.9|8900.8|604
1610460600000|2021-01-12 14:10:00|8905.3|8902.9|8901|8899.5|8905.7|8903.6|8900.2|8898.7|495
1610460900000|2021-01-12 14:15:00|8900.9|8899.4|8898.8|8897.3|8902.2|8900.4|8898.1|8896.1|560
1610461200000|2021-01-12 14:20:00|8899.1|8897.6|8901.1|8898.7|8902.4|8900.4|8897|8895.2|454
1610461500000|2021-01-12 14:25:00|8901.2|8898.8|8904.9|8902.5|8905|8903.3|8900.8|8898.7|393
1610461800000|2021-01-12 14:30:00|8905|8902.6|8899.4|8897|8905.4|8903.4|8896.5|8894.6|753
1610462100000|2021-01-12 14:35:00|8899.5|8897.1|8898.2|8895.8|8901.3|8899.7|8896.7|8895|594
1610462400000|2021-01-12 14:40:00|8898.1|8895.7|8901.7|8900.2|8903.7|8901.8|8897.2|8895|594
1610462700000|2021-01-12 14:45:00|8901.6|8900.1|8903.5|8901.1|8903.8|8901.5|8900.2|8898.1|595
1610463000000|2021-01-12 14:50:00|8903.1|8901.6|8901.3|8899.8|8906.3|8904.4|8900.3|8898.3|601
1610463300000|2021-01-12 14:55:00|8901.6|8900.1|8900.6|8898.2|8902.9|8901.1|8897.8|8895.9|578
1610463600000|2021-01-12 15:00:00|8900.9|8898.5|8899.8|8897.4|8902.6|8900.2|8897.9|8895.6|609
1610463900000|2021-01-12 15:05:00|8899.9|8897.5|8900.6|8898.2|8901.2|8898.8|8898.7|8897|463
1610464200000|2021-01-12 15:10:00|8900.7|8898.3|8900.8|8898.4|8901|8899.4|8896.1|8893.7|491
1610464500000|2021-01-12 15:15:00|8900.6|8898.2|8895.3|8892.9|8900.9|8899|8894.8|8892.7|503
1610464800000|2021-01-12 15:20:00|8894.8|8893.3|8893.1|8891.6|8896|8893.6|8891.7|8890.1|336
1610465100000|2021-01-12 15:25:00|8892.4|8890.9|8897.2|8895.7|8898.4|8896.5|8891.5|8890|778
1610465400000|2021-01-12 15:30:00|8897.1|8895.6|8893.7|8892.2|8897.5|8895.8|8893.6|8891.6|538
1610465700000|2021-01-12 15:35:00|8894.2|8891.8|8895|8892.6|8895.9|8893.9|8892.5|8890.9|426
1610466000000|2021-01-12 15:40:00|8894.5|8893|8894.3|8891.9|8896.2|8893.8|8891.5|8890|464
1610466300000|2021-01-12 15:45:00|8894.4|8892|8897.3|8894.9|8897.5|8895.7|8893.3|8891.3|571
1610466600000|2021-01-12 15:50:00|8896.9|8895.4|8896.2|8894.7|8898.2|8896.7|8895.7|8893.6|610
1610466900000|2021-01-12 15:55:00|8895.9|8894.4|8896.8|8894.4|8896.8|8894.8|8892.2|8890.5|545
1610467200000|2021-01-12 16:00:00|8896.9|8894.5|8894|8892.5|8897.4|8895.9|8893.3|8891.3|470
1610467500000|2021-01-12 16:05:00|8894.1|8892.6|8895.7|8894.2|8896.4|8894.7|8893.4|8891.6|379
1610467800000|2021-01-12 16:10:00|8895.8|8894.3|8895.8|8893.4|8897.5|8895.1|8895.3|8893.2|256
1610468100000|2021-01-12 16:15:00|8895.7|8893.3|8900.4|8898|8900.6|8898.5|8892.7|8890.8|408
1610468400000|2021-01-12 16:20:00|8900.5|8898.1|8899.1|8897.6|8901.2|8899.3|8898.3|8896.2|421
1610468700000|2021-01-12 16:25:00|8899.2|8897.7|8901.7|8899.3|8902.3|8900.8|8897|8895.1|469
1610469000000|2021-01-12 16:30:00|8901.8|8899.4|8903.1|8900.7|8903.9|8902|8901.6|8899.2|446
1610469300000|2021-01-12 16:35:00|8903|8900.6|8902.3|8899.9|8904.6|8902.7|8901.7|8899.8|497
1610469600000|2021-01-12 16:40:00|8902.4|8900|8903.5|8901.1|8904.7|8902.6|8901.6|8899.2|487
1610469900000|2021-01-12 16:45:00|8903|8901.5|8902.8|8900.4|8903.8|8901.9|8901.7|8899.7|379
1610470200000|2021-01-12 16:50:00|8902.9|8900.5|8898.5|8897|8903.4|8901.5|8898.3|8896.2|387
1610470500000|2021-01-12 16:55:00|8898.4|8896.9|8894.6|8892.2|8899.3|8897.5|8894.5|8892.1|408
1610470800000|2021-01-12 17:00:00|8894.8|8892.4|8893.1|8891.6|8895.6|8894.1|8892.8|8891.3|429
1610471100000|2021-01-12 17:05:00|8893.2|8891.7|8894.1|8892.6|8895.3|8893.3|8893.1|8891.5|387
1610471400000|2021-01-12 17:10:00|8894.7|8892.3|8894.6|8893.1|8897.6|8895.7|8894|8892.2|373
1610471700000|2021-01-12 17:15:00|8894.7|8893.2|8895.1|8892.7|8896.3|8894.3|8893.8|8892|500
1610472000000|2021-01-12 17:20:00|8895.3|8892.9|8893|8891.5|8895.5|8893.4|8892.6|8890.9|410
1610472300000|2021-01-12 17:25:00|8892.9|8891.4|8892.2|8889.8|8894.9|8893.2|8892|8889.8|435
1610472600000|2021-01-12 17:30:00|8892.1|8889.7|8893.4|8891.9|8894.4|8892.6|8892|8889.6|348
1610472900000|2021-01-12 17:35:00|8893.3|8891.8|8895.2|8892.8|8895.8|8893.9|8893.1|8891.4|351
1610473200000|2021-01-12 17:40:00|8895.1|8892.7|8893.8|8892.3|8896.4|8894.8|8893.7|8891.9|361
1610473500000|2021-01-12 17:45:00|8893.7|8892.2|8892.7|8891.2|8894.7|8893.1|8892.4|8890.6|470
1610473800000|2021-01-12 17:50:00|8892.6|8891.1|8889.4|8887.9|8893.1|8891.2|8889.2|8887.2|492
1610474100000|2021-01-12 17:55:00|8889.5|8888|8891.3|8888.9|8891.8|8890|8889.2|8887.3|460
1610474400000|2021-01-12 18:00:00|8890.9|8889.4|8891.9|8890.4|8892.8|8891|8889.7|8888|529
1610474700000|2021-01-12 18:05:00|8892|8890.5|8890.9|8889.4|8892.6|8891.1|8890.5|8888.9|452
1610475000000|2021-01-12 18:10:00|8891.5|8889.1|8889.9|8888.4|8891.5|8889.6|8889|8887.4|483
1610475300000|2021-01-12 18:15:00|8889.8|8888.3|8888.9|8886.5|8890.1|8888.6|8887.9|8885.9|406
1610475600000|2021-01-12 18:20:00|8888.8|8886.4|8887.3|8884.9|8889.7|8887.8|8886.9|8884.5|352
1610475900000|2021-01-12 18:25:00|8886.8|8885.3|8880.9|8878.5|8887.3|8885.3|8880.9|8878.5|428
1610476200000|2021-01-12 18:30:00|8881|8878.6|8876.4|8874.9|8881.3|8879.8|8876|8874.1|613
1610476500000|2021-01-12 18:35:00|8876.5|8875|8875.8|8874.3|8878.6|8877.1|8875.7|8874|470
1610476800000|2021-01-12 18:40:00|8875.6|8874.1|8876.7|8875.2|8877.2|8875.4|8874.2|8871.8|370
1610477100000|2021-01-12 18:45:00|8876.6|8875.1|8878.4|8876|8878.6|8876.8|8876.1|8874.3|290
1610477400000|2021-01-12 18:50:00|8878.5|8876.1|8877.1|8875.6|8878.5|8876.5|8873.6|8871.9|325
1610477700000|2021-01-12 18:55:00|8877|8875.5|8878|8875.6|8878.6|8877|8876.1|8874.6|307
1610478000000|2021-01-12 19:00:00|8878.1|8875.7|8873.6|8872.1|8878.1|8875.7|8873.5|8872|270
1610478300000|2021-01-12 19:05:00|8873.5|8872|8873.1|8870.7|8874.2|8872.7|8871.1|8869.6|292
1610478600000|2021-01-12 19:10:00|8873.2|8870.8|8872.3|8869.9|8873.2|8871.6|8870.9|8869.1|280
1610478900000|2021-01-12 19:15:00|8872.2|8869.8|8872|8870.5|8874|8872.4|8872|8869.8|310
1610479200000|2021-01-12 19:20:00|8872.1|8870.6|8871.3|8869.8|8872.5|8870.7|8869.8|8868.1|329
1610479500000|2021-01-12 19:25:00|8871.4|8869.9|8871.1|8869.6|8872.8|8870.7|8870.1|8868.5|285
1610479800000|2021-01-12 19:30:00|8871|8869.5|8868.5|8867|8871.7|8869.8|8867.1|8865.6|398
1610480100000|2021-01-12 19:35:00|8868.6|8867.1|8869.2|8866.8|8871.2|8869.7|8867.6|8866.1|389
1610480400000|2021-01-12 19:40:00|8869.1|8866.7|8868.2|8866.7|8870.1|8868.1|8866.7|8865.2|475
1610480700000|2021-01-12 19:45:00|8868.1|8866.6|8866.7|8864.3|8869.5|8868|8865.8|8863.8|332
1610481000000|2021-01-12 19:50:00|8866.9|8864.5|8870.5|8869|8871.2|8869.3|8866.5|8864.4|239
1610481300000|2021-01-12 19:55:00|8870.6|8869.1|8870.2|8868.7|8871|8869.3|8868.6|8867|377
1610481600000|2021-01-12 20:00:00|8870.8|8868.4|8868|8866.5|8871.5|8869.5|8867.7|8866.2|380
1610481900000|2021-01-12 20:05:00|8868.1|8866.6|8867.4|8865|8869|8867.4|8866.5|8865|307
1610482200000|2021-01-12 20:10:00|8867.5|8865.1|8866.2|8864.7|8869|8867.2|8865.3|8863.8|291
1610482500000|2021-01-12 20:15:00|8866.3|8864.8|8866.5|8864.1|8867.5|8866|8865.7|8863.9|308
1610482800000|2021-01-12 20:20:00|8866.4|8864|8864.7|8863.2|8866.4|8864.5|8864|8862|294
1610483100000|2021-01-12 20:25:00|8864.8|8863.3|8865.1|8863.6|8866.9|8865|8864|8862.2|257
1610483400000|2021-01-12 20:30:00|8865.6|8863.2|8864.9|8863.4|8866|8864.2|8864.1|8862|268
1610483700000|2021-01-12 20:35:00|8864.8|8863.3|8864.9|8863.4|8866.2|8864.2|8864.1|8862.2|199
1610484000000|2021-01-12 20:40:00|8865|8863.5|8867.1|8865.6|8867.7|8865.8|8864.8|8863.1|203
1610484300000|2021-01-12 20:45:00|8867|8865.5|8866.7|8864.3|8868.5|8866.7|8865.6|8863.7|218
1610484600000|2021-01-12 20:50:00|8866.5|8864.1|8866.9|8865.4|8867.3|8865.4|8865.5|8863.6|257
1610484900000|2021-01-12 20:55:00|8867.3|8864.9|8863.6|8861.2|8867.3|8865.6|8861.9|8859.9|453
1610485200000|2021-01-12 21:00:00|8863.7|8861.3|8862.8|8860.4|8863.7|8861.7|8861.7|8859.7|328
1610485500000|2021-01-12 21:05:00|8862.7|8860.3|8863.9|8861.5|8864|8862.2|8862.4|8860.3|158
1610485800000|2021-01-12 21:10:00|8863.4|8861.9|8863.9|8862.4|8864.4|8862.5|8863|8860.9|113
1610486100000|2021-01-12 21:15:00|8864|8862.5|8863.9|8862.4|8864.4|8862.7|8863.8|8861.8|56
1610486400000|2021-01-12 21:20:00|8864|8862.5|8865.3|8862.9|8865.5|8863.6|8864|8862.5|87
1610486700000|2021-01-12 21:25:00|8864.8|8863.3|8865.9|8863.5|8866.2|8864.5|8864.8|8863.3|114
1610487000000|2021-01-12 21:30:00|8866|8863.6|8864.9|8862.5|8866|8863.6|8864.4|8862.4|117
1610487300000|2021-01-12 21:35:00|8864.5|8863|8864.8|8863.3|8865.1|8863.3|8863|8861.2|122
1610487600000|2021-01-12 21:40:00|8865.2|8862.8|8864.4|8862|8865.7|8863.4|8863.8|8861.9|118
1610487900000|2021-01-12 21:45:00|8864.5|8862.1|8864.3|8861.9|8865.7|8863.3|8863.2|8861|145
1610488200000|2021-01-12 21:50:00|8864.4|8862|8864.5|8862.1|8864.8|8862.5|8863.7|8861.3|139
1610488500000|2021-01-12 21:55:00|8864.6|8862.2|8866.2|8862.1|8868.4|8864.4|8863.9|8861.5|402
1610488800000|2021-01-12 22:00:00|8867.4|8862.4|8868.8|8864.3|8869.8|8864.8|8867.3|8862.3|37
1610489100000|2021-01-12 22:05:00|8868.4|8864.6|8868.7|8864.7|8869.6|8864.7|8868.4|8863.4|101
1610489400000|2021-01-12 22:10:00|8869.3|8864.6|8867.7|8863.7|8870.4|8865.4|8867|8863.3|170
1610489700000|2021-01-12 22:15:00|8868.4|8863.6|8867.6|8864.7|8871.2|8866.2|8867|8863.5|153
1610490000000|2021-01-12 22:20:00|8868.4|8864.6|8869.4|8864.6|8870.9|8865.9|8867|8864|93
1610490300000|2021-01-12 22:25:00|8867.1|8864.7|8869.5|8864.5|8870.4|8865.7|8867.1|8864|137
1610490600000|2021-01-12 22:30:00|8869.3|8864.3|8867.8|8865.2|8870.7|8865.7|8867.5|8863.2|217
1610490900000|2021-01-12 22:35:00|8868.6|8864.9|8869.9|8864.9|8870.7|8865.9|8867.8|8864.4|204
1610491200000|2021-01-12 22:40:00|8870|8865|8870.3|8866.2|8870.9|8866.9|8869.9|8864.9|97
1610491500000|2021-01-12 22:45:00|8870.5|8866.3|8869.5|8865.3|8870.8|8866.7|8868.9|8864.5|209
1610491800000|2021-01-12 22:50:00|8869.6|8865.2|8868.7|8865|8870.4|8865.8|8868.4|8864.5|271
1610492100000|2021-01-12 22:55:00|8869|8865.1|8869|8865|8870.1|8865.8|8868.2|8863.7|248
1610492400000|2021-01-12 23:00:00|8869.4|8864.9|8864.6|8862.2|8869.8|8865.1|8864.2|8861.3|349
1610492700000|2021-01-12 23:05:00|8864.5|8862.1|8865.4|8863|8865.7|8863.3|8863.9|8861.5|121
1610493000000|2021-01-12 23:10:00|8865.5|8863.1|8864.5|8862.1|8866.9|8864.5|8864.2|8861.8|224
1610493300000|2021-01-12 23:15:00|8864.4|8862|8865.7|8863.3|8867|8864.6|8864|8861.6|183
1610493600000|2021-01-12 23:20:00|8865.6|8863.2|8865.4|8863|8866.5|8864.6|8864.8|8862.4|155
1610493900000|2021-01-12 23:25:00|8865.5|8863.1|8864.8|8862.4|8865.8|8863.6|8864.6|8862.2|86
1610494200000|2021-01-12 23:30:00|8864.7|8862.3|8865|8862.6|8866.6|8864.2|8864.5|8862.1|111
1610494500000|2021-01-12 23:35:00|8864.9|8862.5|8864.3|8861.9|8864.9|8862.5|8864.2|8861.8|87
1610494800000|2021-01-12 23:40:00|8864.4|8862|8864.6|8862.2|8864.6|8862.2|8864.1|8861.7|103
1610495100000|2021-01-12 23:45:00|8864.5|8862.1|8863.9|8861.5|8864.8|8862.4|8863.5|8861.1|119
1610495400000|2021-01-12 23:50:00|8863.8|8861.4|8863.9|8861.5|8864|8861.6|8863.7|8861.3|52
1610495700000|2021-01-12 23:55:00|8863.8|8861.4|8862.6|8860.2|8864|8861.6|8862.4|8860|70
1610496000000|2021-01-13 00:00:00|8862.5|8860.1|8861.6|8859.2|8862.7|8860.5|8859.9|8857.5|235
1610496300000|2021-01-13 00:05:00|8861.5|8859.1|8862.8|8860.4|8863|8860.6|8861.5|8859.1|126
1610496600000|2021-01-13 00:10:00|8863|8860.6|8862|8859.6|8864.2|8862.3|8861.2|8859.3|206
1610496900000|2021-01-13 00:15:00|8861.9|8859.5|8860.1|8857.7|8862.2|8859.8|8859.3|8856.9|157
1610497200000|2021-01-13 00:20:00|8860|8857.6|8860.9|8858.5|8861.3|8858.9|8859.9|8857.5|142
1610497500000|2021-01-13 00:25:00|8860.8|8858.4|8862.4|8860|8862.6|8860.2|8859.8|8857.4|151
1610497800000|2021-01-13 00:30:00|8862.5|8860.1|8863.5|8861.1|8865.2|8863.3|8862.3|8859.9|210
1610498100000|2021-01-13 00:35:00|8863.6|8861.2|8863.4|8861|8864.4|8862.1|8861.7|8859.6|219
1610498400000|2021-01-13 00:40:00|8863.5|8861.1|8863.5|8861.1|8863.6|8861.7|8862.4|8860|106
1610498700000|2021-01-13 00:45:00|8863.4|8861|8860.3|8857.9|8863.6|8861.2|8859.9|8857.9|144
1610499000000|2021-01-13 00:50:00|8860.4|8858|8863.1|8860.7|8863.7|8861.8|8860|8857.7|206
1610499300000|2021-01-13 00:55:00|8863|8860.6|8863.5|8861.1|8863.5|8861.2|8861.6|8859.2|166
1610499600000|2021-01-13 01:00:00|8863.7|8861.3|8864.1|8861.7|8865.1|8862.9|8863.1|8861.1|181
1610499900000|2021-01-13 01:05:00|8864.2|8861.8|8861.7|8859.3|8864.2|8861.8|8861.7|8859.3|177
1610500200000|2021-01-13 01:10:00|8861.8|8859.4|8862.4|8860|8862.5|8860.1|8861.2|8858.8|145
1610500500000|2021-01-13 01:15:00|8862.3|8859.9|8866.4|8864|8866.6|8864.5|8862.1|8859.7|241
1610500800000|2021-01-13 01:20:00|8866.3|8863.9|8865.5|8863.1|8866.6|8864.7|8865.4|8863|196
1610501100000|2021-01-13 01:25:00|8865.4|8863|8859.3|8856.9|8865.4|8863|8859.1|8856.7|259
1610501400000|2021-01-13 01:30:00|8859.2|8856.8|8859.5|8857.1|8859.8|8857.6|8858.2|8855.8|284
1610501700000|2021-01-13 01:35:00|8859.6|8857.2|8858.1|8855.7|8859.8|8857.4|8858|8855.6|217
1610502000000|2021-01-13 01:40:00|8858.2|8855.8|8858.8|8856.4|8859.5|8857.6|8858|8855.6|199
1610502300000|2021-01-13 01:45:00|8858.7|8856.3|8858.7|8856.3|8859.1|8857.2|8857.8|8855.5|187
1610502600000|2021-01-13 01:50:00|8858.8|8856.4|8859.8|8857.4|8860.4|8858|8858|8855.6|189
1610502900000|2021-01-13 01:55:00|8859.7|8857.3|8859.7|8857.3|8860.1|8857.7|8858.4|8856.3|156
1610503200000|2021-01-13 02:00:00|8859.6|8857.2|8860.4|8858|8861.3|8859.5|8858.8|8856.4|166
1610503500000|2021-01-13 02:05:00|8860.3|8857.9|8860.1|8857.7|8860.5|8858.4|8859|8857.1|134
1610503800000|2021-01-13 02:10:00|8860|8857.6|8858.6|8856.2|8860.2|8857.9|8857.6|8855.6|144
1610504100000|2021-01-13 02:15:00|8858.7|8856.3|8858.5|8856.1|8858.9|8856.8|8857.6|8855.5|185
1610504400000|2021-01-13 02:20:00|8858.6|8856.2|8857.7|8855.3|8858.8|8856.4|8856.9|8854.9|141
1610504700000|2021-01-13 02:25:00|8857.6|8855.2|8857.7|8855.3|8858.5|8856.1|8857|8855.1|160
1610505000000|2021-01-13 02:30:00|8857.9|8855.5|8858|8855.6|8858.2|8856|8857.5|8855.3|81
1610505300000|2021-01-13 02:35:00|8857.9|8855.5|8857.8|8855.4|8858.4|8856|8857.3|8855|157
1610505600000|2021-01-13 02:40:00|8857.9|8855.5|8859.8|8857.4|8859.9|8857.7|8857.7|8855.3|152
1610505900000|2021-01-13 02:45:00|8859.9|8857.5|8859.5|8857.1|8860.5|8858.7|8859.1|8857|88
1610506200000|2021-01-13 02:50:00|8859.4|8857|8859.6|8857.2|8860.2|8857.8|8858.7|8856.6|133
1610506500000|2021-01-13 02:55:00|8859.7|8857.3|8859.6|8857.2|8860.4|8858.3|8859.1|8857.1|169
1610506800000|2021-01-13 03:00:00|8859.7|8857.3|8858.5|8857|8859.7|8857.4|8857.8|8856.2|164
1610507100000|2021-01-13 03:05:00|8858.4|8856.9|8858.7|8856.3|8858.8|8857|8857.9|8855.8|115
1610507400000|2021-01-13 03:10:00|8858.6|8856.2|8858|8855.6|8858.8|8856.9|8857.2|8855.3|137
1610507700000|2021-01-13 03:15:00|8858.1|8855.7|8858.3|8856.8|8858.9|8857|8857.6|8855.5|113
1610508000000|2021-01-13 03:20:00|8858.1|8856.6|8858.3|8856.8|8858.9|8857|8858.1|8856.3|58
1610508300000|2021-01-13 03:25:00|8858.4|8856.9|8857.8|8855.4|8858.4|8856.9|8856.8|8855.1|215
1610508600000|2021-01-13 03:30:00|8857.9|8855.5|8857.8|8855.4|8858.1|8856|8857|8855|103
1610508900000|2021-01-13 03:35:00|8857.7|8855.3|8857.7|8855.3|8858|8856.2|8856.9|8855|89
1610509200000|2021-01-13 03:40:00|8857.8|8855.4|8857.1|8855.6|8858.2|8856.2|8857.1|8854.9|112
1610509500000|2021-01-13 03:45:00|8857.3|8855.8|8858.1|8855.7|8858.8|8856.5|8857.2|8855.2|103
1610509800000|2021-01-13 03:50:00|8858.2|8855.8|8858.1|8855.7|8859|8857.1|8857.5|8855.5|148
1610510100000|2021-01-13 03:55:00|8858.3|8855.9|8858.7|8856.3|8859.1|8857.1|8857.9|8855.5|114
1610510400000|2021-01-13 04:00:00|8858.8|8856.4|8859.1|8857.6|8859.8|8857.9|8858.7|8856.3|109
1610510700000|2021-01-13 04:05:00|8859|8857.5|8859.4|8857|8860.1|8857.8|8859|8856.6|121
1610511000000|2021-01-13 04:10:00|8859.5|8857.1|8859.1|8856.7|8859.9|8857.6|8858.6|8856.3|101
1610511300000|2021-01-13 04:15:00|8859|8856.6|8860.5|8858.1|8860.6|8858.6|8858.7|8856.6|137
1610511600000|2021-01-13 04:20:00|8860.6|8858.2|8860.8|8858.4|8861.3|8859.1|8859.9|8857.8|92
1610511900000|2021-01-13 04:25:00|8860.9|8858.5|8861.2|8858.8|8861.8|8859.7|8860.7|8858.3|140
1610512200000|2021-01-13 04:30:00|8861.1|8858.7|8860.3|8857.9|8861.4|8859|8859.7|8857.3|127
1610512500000|2021-01-13 04:35:00|8860.2|8857.8|8859.8|8857.4|8860.6|8858.5|8859.2|8857.2|159
1610512800000|2021-01-13 04:40:00|8859.9|8857.5|8860.5|8858.1|8861.1|8858.7|8859.5|8857.5|110
1610513100000|2021-01-13 04:45:00|8860.4|8858|8860.5|8858.1|8860.9|8858.6|8860|8857.9|125
1610513400000|2021-01-13 04:50:00|8860.6|8858.2|8861.6|8859.2|8861.9|8859.5|8859.8|8858|154
1610513700000|2021-01-13 04:55:00|8861.5|8859.1|8862.5|8860.1|8862.7|8860.5|8861.2|8859|153
1610514000000|2021-01-13 05:00:00|8862.6|8860.2|8861.3|8858.9|8862.6|8860.2|8860.9|8858.5|145
1610514300000|2021-01-13 05:05:00|8861.2|8858.8|8861.7|8859.3|8862|8859.9|8860.7|8858.7|144
1610514600000|2021-01-13 05:10:00|8861.8|8859.4|8860.8|8858.4|8862.2|8859.8|8860.3|8858.2|121
1610514900000|2021-01-13 05:15:00|8860.7|8858.3|8860.2|8857.8|8860.7|8858.3|8859.5|8857.2|154
1610515200000|2021-01-13 05:20:00|8860.3|8857.9|8861|8859.5|8861.5|8859.6|8859.6|8857.5|140
1610515500000|2021-01-13 05:25:00|8860.9|8859.4|8860.4|8858|8861.8|8859.6|8860.1|8857.8|131
1610515800000|2021-01-13 05:30:00|8860.3|8857.9|8861.8|8859.4|8862.2|8859.8|8860|8857.6|189
1610516100000|2021-01-13 05:35:00|8861.9|8859.5|8862.8|8860.4|8863.4|8861|8861.8|8859.4|98
1610516400000|2021-01-13 05:40:00|8862.9|8860.5|8863.5|8861.1|8864.2|8862.2|8862.7|8860.3|161
1610516700000|2021-01-13 05:45:00|8863.6|8861.2|8862.3|8859.9|8863.6|8861.2|8862|8859.6|82
1610517000000|2021-01-13 05:50:00|8862.4|8860|8860.5|8859|8862.4|8860|8860.3|8858.3|107
1610517300000|2021-01-13 05:55:00|8861.1|8858.7|8862.1|8859.7|8862.6|8860.7|8860|8858.1|172
1610517600000|2021-01-13 06:00:00|8862.2|8859.8|8859.1|8856.7|8862.6|8860.2|8858.2|8856.1|224
1610517900000|2021-01-13 06:05:00|8859|8856.6|8859.2|8856.8|8860.3|8857.9|8858.3|8856.4|183
1610518200000|2021-01-13 06:10:00|8859.3|8856.9|8858.5|8857|8859.6|8857.5|8858.2|8856.1|172
1610518500000|2021-01-13 06:15:00|8858.6|8857.1|8859.1|8856.7|8859.7|8857.7|8858.5|8856.1|133
1610518800000|2021-01-13 06:20:00|8859|8856.6|8857.9|8855.5|8859|8856.6|8856.9|8854.6|162
1610519100000|2021-01-13 06:25:00|8858|8855.6|8858.6|8856.2|8858.8|8856.8|8857.3|8855.1|156
1610519400000|2021-01-13 06:30:00|8858.5|8856.1|8859|8857.5|8859.6|8857.7|8857.4|8855.6|156
1610519700000|2021-01-13 06:35:00|8859.6|8857.2|8858.8|8856.4|8859.8|8857.7|8858.1|8855.8|124
1610520000000|2021-01-13 06:40:00|8858.9|8856.5|8857.9|8855.5|8858.9|8856.9|8857.4|8855.4|135
1610520300000|2021-01-13 06:45:00|8858.1|8855.7|8857.1|8854.7|8858.1|8856.2|8856.6|8854.6|159
1610520600000|2021-01-13 06:50:00|8857|8854.6|8859.2|8857.7|8859.5|8857.7|8856.7|8854.6|205
1610520900000|2021-01-13 06:55:00|8859.1|8857.6|8858.7|8856.3|8859.8|8858|8857.9|8856|180
1610521200000|2021-01-13 07:00:00|8858.6|8856.2|8858.2|8856.7|8858.8|8857|8856.2|8854.1|247
1610521500000|2021-01-13 07:05:00|8858.1|8856.6|8859.5|8857.1|8859.5|8857.6|8857.8|8856.3|175
1610521800000|2021-01-13 07:10:00|8859.6|8857.2|8857.4|8855.9|8859.8|8858.3|8856.8|8854.8|275
1610522100000|2021-01-13 07:15:00|8857.5|8856|8857.9|8855.5|8859.1|8857.1|8856.5|8854.9|210
1610522400000|2021-01-13 07:20:00|8858|8855.6|8858.7|8857.2|8858.9|8857.4|8856.9|8855.4|217
1610522700000|2021-01-13 07:25:00|8858.6|8857.1|8856.4|8854|8859.4|8857.8|8856.3|8854|249
1610523000000|2021-01-13 07:30:00|8856.5|8854.1|8853.2|8850.8|8856.8|8854.4|8850.7|8848.3|434
1610523300000|2021-01-13 07:35:00|8853.3|8850.9|8855.1|8852.7|8855.1|8853.2|8852.6|8850.8|368
1610523600000|2021-01-13 07:40:00|8855.3|8852.9|8856.7|8854.3|8857|8855.2|8854.2|8851.9|365
1610523900000|2021-01-13 07:45:00|8856.8|8854.4|8858.4|8856|8859.7|8857.3|8855.4|8853.7|281
1610524200000|2021-01-13 07:50:00|8858.6|8856.2|8861|8859.5|8861.6|8859.8|8858.1|8856.1|322
1610524500000|2021-01-13 07:55:00|8861.1|8859.6|8867.6|8865.2|8867.6|8865.6|8860.9|8859.4|447
1610524800000|2021-01-13 08:00:00|8867.5|8865.1|8870.3|8868.8|8871.2|8869.7|8866.9|8864.8|492
1610525100000|2021-01-13 08:05:00|8871|8868.6|8867.5|8865.1|8871.7|8869.6|8864.4|8862.6|562
1610525400000|2021-01-13 08:10:00|8867.4|8865|8863.6|8862.1|8867.6|8865.6|8862.8|8860.8|367
1610525700000|2021-01-13 08:15:00|8863.7|8862.2|8864.5|8863|8866.2|8864.5|8862.1|8860.4|435
1610526000000|2021-01-13 08:20:00|8864.6|8863.1|8864.6|8863.1|8865.7|8864.1|8862.8|8860.9|371
1610526300000|2021-01-13 08:25:00|8864.5|8863|8867.3|8864.9|8867.5|8865.6|8864.4|8862.7|325
1610526600000|2021-01-13 08:30:00|8867.4|8865|8871|8868.6|8871.3|8869.6|8867|8864.9|413
1610526900000|2021-01-13 08:35:00|8871.2|8868.8|8870.8|8868.4|8872.5|8871|8869.7|8867.7|414
1610527200000|2021-01-13 08:40:00|8870.7|8868.3|8869.1|8866.7|8871|8869.1|8867.8|8865.9|332
1610527500000|2021-01-13 08:45:00|8868.8|8867.3|8874|8871.6|8874.4|8872|8868.6|8866.7|516
1610527800000|2021-01-13 08:50:00|8873.9|8871.5|8870.9|8869.4|8874.5|8872.3|8870|8868.1|445
1610528100000|2021-01-13 08:55:00|8871|8869.5|8871.8|8869.4|8871.9|8870|8868.8|8867.2|428
1610528400000|2021-01-13 09:00:00|8871.7|8869.3|8876.6|8875.1|8877|8875.2|8869.1|8866.9|504
1610528700000|2021-01-13 09:05:00|8876.5|8875|8877.9|8876.4|8878.4|8876.4|8874.8|8873.1|474
1610529000000|2021-01-13 09:10:00|8878|8876.5|8877.9|8876.4|8878.3|8876.5|8874.7|8873.1|533
1610529300000|2021-01-13 09:15:00|8877.8|8876.3|8876|8873.6|8878.4|8876.9|8874.3|8872.8|503
1610529600000|2021-01-13 09:20:00|8875.9|8873.5|8875.8|8873.4|8878.3|8876.8|8873.2|8871.5|531
1610529900000|2021-01-13 09:25:00|8875.4|8873.9|8874.7|8872.3|8876.9|8874.8|8873.4|8871.5|524
1610530200000|2021-01-13 09:30:00|8874.8|8872.4|8879.6|8878.1|8879.9|8878.1|8873.2|8871|441
1610530500000|2021-01-13 09:35:00|8879.4|8877.9|8880.5|8878.1|8884.4|8882.6|8879.4|8877.7|422
1610530800000|2021-01-13 09:40:00|8880.7|8878.3|8875.9|8873.5|8880.8|8878.4|8874.6|8872.9|450
1610531100000|2021-01-13 09:45:00|8876|8873.6|8875.6|8873.2|8880.1|8878|8872.9|8870.9|427
1610531400000|2021-01-13 09:50:00|8875.7|8873.3|8875.1|8873.6|8878.5|8876.1|8874.5|8872.8|440
1610531700000|2021-01-13 09:55:00|8875|8873.5|8874.1|8871.7|8875.2|8873.7|8872.9|8871|290
1610532000000|2021-01-13 10:00:00|8873.8|8871.4|8878|8876.5|8878.3|8876.7|8870.8|8869|443
1610532300000|2021-01-13 10:05:00|8878.1|8876.6|8874.6|8872.2|8878.7|8876.8|8874.5|8872.1|384
1610532600000|2021-01-13 10:10:00|8874.5|8872.1|8874.7|8873.2|8875.2|8873.7|8872.5|8870.7|314
1610532900000|2021-01-13 10:15:00|8874.9|8873.4|8880|8877.6|8880.2|8878.2|8874.4|8872.5|485
1610533200000|2021-01-13 10:20:00|8879.8|8877.4|8876.5|8875|8879.8|8877.6|8875.7|8873.8|473
1610533500000|2021-01-13 10:25:00|8876.7|8875.2|8881.5|8879.1|8882.3|8880.2|8876.7|8875.1|504
1610533800000|2021-01-13 10:30:00|8881.4|8879|8880.8|8878.4|8882.2|8880.2|8879.6|8878|420
1610534100000|2021-01-13 10:35:00|8880.7|8878.3|8880.8|8878.4|8881.8|8880.2|8880.1|8878.1|368
1610534400000|2021-01-13 10:40:00|8880.7|8878.3|8881.2|8879.7|8882.9|8881|8880.2|8878.2|379
1610534700000|2021-01-13 10:45:00|8881.1|8879.6|8884.2|8881.8|8885.5|8883.2|8880.9|8878.9|350
1610535000000|2021-01-13 10:50:00|8883.7|8882.2|8882.9|8881.4|8884.6|8882.4|8881.4|8879.9|253
1610535300000|2021-01-13 10:55:00|8883|8881.5|8883.7|8881.3|8883.8|8882.1|8880.2|8878.7|333
1610535600000|2021-01-13 11:00:00|8883.6|8881.2|8885.8|8884.3|8886.3|8884.8|8882.9|8880.5|330
1610535900000|2021-01-13 11:05:00|8885.9|8884.4|8885.3|8882.9|8887.3|8885.7|8884.6|8882.8|337
1610536200000|2021-01-13 11:10:00|8884.7|8883.2|8880.3|8877.9|8885.1|8883.3|8879.5|8877.6|387
1610536500000|2021-01-13 11:15:00|8879.4|8878|8882.3|8879.9|8883.1|8881|8878.5|8876.5|307
1610536800000|2021-01-13 11:20:00|8882.2|8879.8|8882.6|8881.1|8883.7|8882.1|8880.9|8878.9|341
1610537100000|2021-01-13 11:25:00|8882.7|8881.2|8881.7|8880.2|8882.9|8881.4|8880|8878.1|273
1610537400000|2021-01-13 11:30:00|8881.8|8880.3|8886.8|8885.3|8887.2|8885.7|8881.8|8880.1|366
1610537700000|2021-01-13 11:35:00|8886.7|8885.2|8888.7|8886.3|8889|8887.1|8886|8884.1|461
1610538000000|2021-01-13 11:40:00|8888.6|8886.2|8886.3|8884.8|8889.2|8887.1|8885.6|8884.1|288
1610538300000|2021-01-13 11:45:00|8886.5|8885|8884.5|8883|8887.4|8885.9|8883.8|8882.3|356
1610538600000|2021-01-13 11:50:00|8884.6|8883.1|8885.7|8884.2|8887.4|8885.9|8884.3|8882.1|442
1610538900000|2021-01-13 11:55:00|8885.8|8884.3|8889.3|8886.9|8890.6|8888.7|8885.7|8884.2|468
1610539200000|2021-01-13 12:00:00|8889.4|8887|8886.6|8885.1|8889.5|8887.1|8886.4|8884.6|378
1610539500000|2021-01-13 12:05:00|8886.7|8885.2|8887.6|8885.2|8888.5|8886.5|8886.3|8884.5|288
1610539800000|2021-01-13 12:10:00|8887.5|8885.1|8889.2|8887.7|8889.8|8888.3|8887.2|8884.8|335
1610540100000|2021-01-13 12:15:00|8889.3|8887.8|8887.6|8886.1|8890.2|8888.7|8887.4|8885.5|374
1610540400000|2021-01-13 12:20:00|8887.2|8885.7|8885.2|8883.7|8888.6|8886.6|8885.1|8883.6|350
1610540700000|2021-01-13 12:25:00|8885|8883.5|8887|8884.6|8887.6|8885.2|8883.1|8881.6|469
1610541000000|2021-01-13 12:30:00|8887.1|8884.7|8883.6|8881.2|8887.1|8884.7|8882.2|8880.2|330
1610541300000|2021-01-13 12:35:00|8883.1|8881.6|8883.6|8881.2|8884.1|8882|8881.4|8879.5|386
1610541600000|2021-01-13 12:40:00|8883.4|8881|8882.2|8879.8|8883.5|8881.1|8880.7|8878.9|327
1610541900000|2021-01-13 12:45:00|8882.1|8880.6|8882.8|8880.4|8884.2|8882.4|8880.4|8878.9|350
1610542200000|2021-01-13 12:50:00|8882.7|8880.3|8882.5|8881|8884.9|8883|8882.1|8880.3|318
1610542500000|2021-01-13 12:55:00|8882.6|8881.1|8884|8881.6|8884.5|8883|8881.7|8880.2|470
1610542800000|2021-01-13 13:00:00|8884.1|8881.7|8884.2|8882.7|8884.8|8882.7|8881.9|8880.3|325
1610543100000|2021-01-13 13:05:00|8884.3|8882.8|8888.2|8885.8|8888.9|8887|8883.3|8881.4|377
1610543400000|2021-01-13 13:10:00|8888.3|8885.9|8887.8|8886.3|8888.7|8886.7|8885|8883.1|397
1610543700000|2021-01-13 13:15:00|8887.9|8886.4|8885.9|8884.4|8888.7|8887.1|8885.8|8884|362
1610544000000|2021-01-13 13:20:00|8886.3|8883.9|8883.8|8882.3|8888.2|8886.1|8883.8|8881.8|405
1610544300000|2021-01-13 13:25:00|8883.9|8882.4|8884.1|8881.7|8885.4|8883.4|8883.3|8881.4|335
1610544600000|2021-01-13 13:30:00|8884.2|8881.8|8880.6|8879.1|8884.6|8882|8879.6|8877.7|516
1610544900000|2021-01-13 13:35:00|8880.8|8879.3|8878|8875.6|8882|8880|8876|8873.8|646
1610545200000|2021-01-13 13:40:00|8878.3|8875.9|8881.6|8879.2|8882.8|8880.9|8877.5|8875.4|549
1610545500000|2021-01-13 13:45:00|8881.5|8879.1|8888.2|8885.8|8889|8887|8880.9|8878.9|620
1610545800000|2021-01-13 13:50:00|8888.3|8885.9|8882.7|8880.3|8888.3|8885.9|8881.6|8879.4|442
1610546100000|2021-01-13 13:55:00|8882.6|8880.2|8884.8|8882.4|8886.1|8884.1|8880.5|8878.6|655
1610546400000|2021-01-13 14:00:00|8884.7|8882.3|8883.5|8881.1|8886.2|8884|8882.9|8880.9|474
1610546700000|2021-01-13 14:05:00|8883.6|8881.2|8877.6|8875.2|8883.6|8881.2|8877.5|8875.2|616
1610547000000|2021-01-13 14:10:00|8877.7|8875.3|8873.2|8871.7|8880.3|8878|8872.9|8870.9|548
1610547300000|2021-01-13 14:15:00|8873.3|8871.8|8875.1|8872.7|8875.2|8873.4|8872|8869.9|581
1610547600000|2021-01-13 14:20:00|8875.5|8873.1|8877.4|8875|8878.3|8876.3|8874.8|8872.5|503
1610547900000|2021-01-13 14:25:00|8877.5|8875.1|8886.8|8884.4|8887|8884.6|8875.4|8873.5|604
1610548200000|2021-01-13 14:30:00|8886.7|8884.3|8884.1|8881.7|8888.8|8887|8882.5|8880.3|717
1610548500000|2021-01-13 14:35:00|8884|8881.6|8876.6|8874.2|8884.4|8882.5|8875.4|8873|749
1610548800000|2021-01-13 14:40:00|8876.3|8873.9|8876.9|8875.4|8880.9|8878.8|8876.3|8873.9|627
1610549100000|2021-01-13 14:45:00|8877.5|8875.1|8877.7|8875.3|8879.1|8877.3|8873|8871.3|632
1610549400000|2021-01-13 14:50:00|8877.6|8875.2|8875.4|8873|8878.8|8876.7|8874.6|8872.6|511
1610549700000|2021-01-13 14:55:00|8875.5|8873.1|8876|8873.6|8877.4|8875.4|8873.7|8871.7|518
1610550000000|2021-01-13 15:00:00|8876.1|8873.7|8877.4|8875.9|8879.6|8877.7|8874.1|8871.9|507
1610550300000|2021-01-13 15:05:00|8877.3|8875.8|8874.8|8872.4|8877.5|8876|8874.2|8872.3|510
1610550600000|2021-01-13 15:10:00|8874.9|8872.5|8869.9|8868.4|8874.9|8872.5|8869.7|8868.2|544
1610550900000|2021-01-13 15:15:00|8869.8|8868.3|8869.8|8868.3|8872.2|8870.7|8868.7|8867.1|516
1610551200000|2021-01-13 15:20:00|8869.7|8868.2|8866.3|8863.9|8871.1|8869.1|8864.9|8863.4|607
1610551500000|2021-01-13 15:25:00|8866.4|8864|8862.1|8859.7|8867.4|8865.9|8860.5|8859|505
1610551800000|2021-01-13 15:30:00|8861.7|8860.2|8859.9|8858.4|8863.5|8861.1|8858.6|8856.2|544
1610552100000|2021-01-13 15:35:00|8860.4|8858|8859.3|8856.9|8861.7|8859.7|8856.6|8854.3|431
1610552400000|2021-01-13 15:40:00|8859.2|8856.8|8862.7|8861.2|8865|8863.1|8858.7|8856.8|481
1610552700000|2021-01-13 15:45:00|8862.8|8861.3|8864.3|8861.9|8864.7|8862.3|8860.2|8858.3|568
1610553000000|2021-01-13 15:50:00|8864.4|8862|8871.5|8870|8873|8871.5|8864.4|8862|537
1610553300000|2021-01-13 15:55:00|8871.6|8870.1|8878|8875.6|8881.1|8879.2|8871.6|8869.8|763
1610553600000|2021-01-13 16:00:00|8877.9|8875.5|8877.3|8875.8|8878.9|8877|8876|8874.5|555
1610553900000|2021-01-13 16:05:00|8877.5|8876|8876.1|8874.6|8879.4|8877.7|8875.3|8873.7|364
1610554200000|2021-01-13 16:10:00|8876.2|8874.7|8879.7|8878.2|8880.3|8878.8|8875.7|8873.8|402
1610554500000|2021-01-13 16:15:00|8879.6|8878.1|8881.7|8879.3|8882.1|8879.8|8878|8876.5|384
1610554800000|2021-01-13 16:20:00|8881.6|8879.2|8880.3|8877.9|8881.7|8879.8|8877.7|8875.5|384
1610555100000|2021-01-13 16:25:00|8880.4|8878|8879.6|8877.2|8880.6|8879.1|8878.1|8876.6|364
1610555400000|2021-01-13 16:30:00|8879.5|8877.1|8874.7|8873.2|8880.4|8878.4|8873.8|8872.3|471
1610555700000|2021-01-13 16:35:00|8874.8|8873.3|8875|8873.5|8880.3|8878.3|8874.8|8872.8|365
1610556000000|2021-01-13 16:40:00|8875.1|8873.6|8874.5|8873|8878.1|8876.1|8873.9|8872.4|432
1610556300000|2021-01-13 16:45:00|8875|8872.6|8876.3|8873.9|8876.3|8874.3|8873.6|8871.8|316
1610556600000|2021-01-13 16:50:00|8876.2|8873.8|8875.9|8874.4|8878.6|8876.6|8875|8873|320
1610556900000|2021-01-13 16:55:00|8876|8874.5|8876.2|8873.8|8876.7|8875.2|8873.6|8871.7|317
1610557200000|2021-01-13 17:00:00|8876.1|8873.7|8876.4|8874.9|8877.5|8876|8875.4|8873.7|414
1610557500000|2021-01-13 17:05:00|8876.3|8874.8|8877.1|8874.7|8877.1|8875.4|8875.7|8873.7|263
1610557800000|2021-01-13 17:10:00|8876.5|8875|8878.1|8876.6|8878.2|8876.7|8876.2|8874|284
1610558100000|2021-01-13 17:15:00|8878|8876.5|8885.6|8883.2|8885.6|8883.2|8876.6|8875.1|737
1610558400000|2021-01-13 17:20:00|8885.5|8883.1|8882.1|8880.6|8885.5|8883.1|8880.2|8878.3|538
1610558700000|2021-01-13 17:25:00|8882|8880.5|8877|8874.6|8882.1|8880.6|8876.6|8874.5|412
1610559000000|2021-01-13 17:30:00|8876.9|8874.5|8877.1|8875.6|8878.2|8876.7|8874.9|8873.4|338
1610559300000|2021-01-13 17:35:00|8877.5|8875.1|8876.4|8874|8877.5|8875.4|8873.9|8872.2|400
1610559600000|2021-01-13 17:40:00|8876.3|8873.9|8876.5|8875|8876.8|8875.3|8875.3|8873.2|310
1610559900000|2021-01-13 17:45:00|8876.4|8874.9|8874.1|8871.7|8877.3|8875.8|8873.6|8871.7|327
1610560200000|2021-01-13 17:50:00|8874.2|8871.8|8872|8870.5|8875.2|8873.1|8870.9|8869.4|312
1610560500000|2021-01-13 17:55:00|8872.1|8870.6|8873.3|8870.9|8874.2|8872.3|8871.8|8870.2|249
1610560800000|2021-01-13 18:00:00|8873.1|8870.7|8866.8|8864.4|8873.3|8870.9|8866.7|8864.3|552
1610561100000|2021-01-13 18:05:00|8866.9|8864.5|8866.1|8863.7|8869.2|8866.8|8865.9|8863.5|430
1610561400000|2021-01-13 18:10:00|8866.2|8863.8|8865.4|8863.9|8866.8|8864.9|8864.8|8863|388
1610561700000|2021-01-13 18:15:00|8865.6|8864.1|8870.1|8867.7|8870.2|8868.2|8865.3|8863.8|366
1610562000000|2021-01-13 18:20:00|8870.2|8867.8|8869.8|8868.3|8871.4|8869.5|8869|8867|271
1610562300000|2021-01-13 18:25:00|8870.1|8868.6|8872.7|8870.3|8873.3|8870.9|8868.2|8866.3|439
1610562600000|2021-01-13 18:30:00|8872.8|8870.4|8869.8|8868.3|8872.8|8870.5|8869.6|8868.1|258
1610562900000|2021-01-13 18:35:00|8869.7|8868.2|8869.2|8866.8|8869.9|8868.3|8868|8866.5|346
1610563200000|2021-01-13 18:40:00|8869.1|8866.7|8870.6|8869.1|8870.9|8869.2|8868.3|8866.4|338
1610563500000|2021-01-13 18:45:00|8870.8|8869.3|8873.2|8871.7|8873.8|8872.2|8870.7|8869.2|293
1610563800000|2021-01-13 18:50:00|8873.3|8871.8|8874.5|8873|8875.4|8873.9|8872.6|8870.9|302
1610564100000|2021-01-13 18:55:00|8874.4|8872.9|8878.1|8875.7|8878.6|8876.6|8874.2|8872.4|284
1610564400000|2021-01-13 19:00:00|8877.9|8875.5|8876.7|8875.2|8879.3|8877.8|8875.5|8873.8|356
1610564700000|2021-01-13 19:05:00|8876.8|8875.3|8877.7|8876.2|8878.3|8876.8|8876.6|8875.1|236
1610565000000|2021-01-13 19:10:00|8877.6|8876.1|8877.6|8876.1|8878.9|8877|8876.8|8875.2|227
1610565300000|2021-01-13 19:15:00|8877.7|8876.2|8877.5|8876|8878.2|8876.3|8876|8874.5|130
1610565600000|2021-01-13 19:20:00|8877.6|8876.1|8877.6|8876.1|8879.8|8878|8876.8|8875.2|247
1610565900000|2021-01-13 19:25:00|8877.5|8876|8878|8875.6|8879.2|8877.7|8876.6|8875.1|202
1610566200000|2021-01-13 19:30:00|8878.1|8875.7|8877.2|8875.7|8878.1|8876.3|8876.7|8874.7|156
1610566500000|2021-01-13 19:35:00|8877.1|8875.6|8876.4|8874|8877.7|8876.2|8875.9|8873.9|113
1610566800000|2021-01-13 19:40:00|8876.5|8874.1|8878.6|8877.1|8878.7|8877.2|8875.2|8873.3|194
1610567100000|2021-01-13 19:45:00|8878.7|8877.2|8877.7|8876.2|8879.2|8877.4|8876.1|8874.6|194
1610567400000|2021-01-13 19:50:00|8877.8|8876.3|8876.2|8874.7|8877.8|8876.3|8875.7|8874|169
1610567700000|2021-01-13 19:55:00|8876.6|8875.1|8881.2|8878.8|8881.5|8879.2|8876.6|8875.1|308
1610568000000|2021-01-13 20:00:00|8880.6|8879.1|8879.2|8877.7|8881|8879.3|8877.7|8875.7|229
1610568300000|2021-01-13 20:05:00|8879.7|8877.3|8878.8|8877.3|8879.7|8878.1|8878.3|8876.4|140
1610568600000|2021-01-13 20:10:00|8878.9|8877.4|8879|8877.5|8879.5|8877.9|8878.1|8876.3|158
1610568900000|2021-01-13 20:15:00|8879.1|8877.6|8877.9|8875.5|8879.6|8877.7|8877.5|8875.3|236
1610569200000|2021-01-13 20:20:00|8877.8|8875.4|8877.3|8875.8|8879.1|8876.8|8877.1|8875.3|260
1610569500000|2021-01-13 20:25:00|8877.4|8875.9|8878.7|8876.3|8879.1|8877.6|8877.2|8875.5|173
1610569800000|2021-01-13 20:30:00|8878.6|8876.2|8879.7|8878.2|8880.1|8878.6|8877.9|8875.8|217
1610570100000|2021-01-13 20:35:00|8879.6|8878.1|8880.7|8878.3|8880.8|8878.9|8878.6|8877.1|177
1610570400000|2021-01-13 20:40:00|8880.8|8878.4|8878.8|8877.3|8882.2|8880.2|8878.7|8876.8|276
1610570700000|2021-01-13 20:45:00|8878.9|8877.4|8879.7|8878.2|8880|8878.5|8877.9|8876.4|260
1610571000000|2021-01-13 20:50:00|8880.6|8878.3|8880|8878.5|8882.5|8880.7|8879.8|8877.9|302
1610571300000|2021-01-13 20:55:00|8880.1|8878.6|8878.8|8876.4|8881|8879.2|8878.1|8876.1|293
1610571600000|2021-01-13 21:00:00|8878.1|8875.7|8877.6|8876.1|8879|8876.6|8877.4|8875.4|192
1610571900000|2021-01-13 21:05:00|8877.7|8876.2|8878.4|8876.9|8878.9|8877|8877.5|8875.6|92
1610572200000|2021-01-13 21:10:00|8878.3|8876.8|8878.2|8876.7|8878.8|8877|8878.2|8876.2|58
1610572500000|2021-01-13 21:15:00|8878.7|8876.3|8877.8|8875.4|8878.7|8876.3|8876.7|8874.7|95
1610572800000|2021-01-13 21:20:00|8877.9|8875.5|8877.4|8875.9|8878.9|8876.8|8877.3|8875.4|79
1610573100000|2021-01-13 21:25:00|8877.5|8876|8879.3|8876.9|8879.7|8877.6|8877.4|8875.5|82
1610573400000|2021-01-13 21:30:00|8879.4|8877|8879.7|8877.3|8880.4|8878.6|8878.8|8876.8|125
1610573700000|2021-01-13 21:35:00|8879.6|8877.2|8878.8|8876.4|8879.8|8877.8|8878.3|8876|61
1610574000000|2021-01-13 21:40:00|8878.7|8876.3|8878.8|8876.4|8878.9|8877|8878.1|8875.8|84
1610574300000|2021-01-13 21:45:00|8878.7|8876.3|8880.9|8878.5|8881.5|8879.1|8878.7|8876.3|211
1610574600000|2021-01-13 21:50:00|8881|8878.6|8877.9|8875.5|8881|8878.6|8876.9|8874.5|235
1610574900000|2021-01-13 21:55:00|8877.8|8875.4|8878.2|8873.2|8878.8|8875.4|8875.9|8872.6|253
1610575200000|2021-01-13 22:00:00|8878.8|8873.8|8880.2|8875.2|8881.1|8876.1|8877.8|8872.8|55
1610575500000|2021-01-13 22:05:00|8880|8875|8878.3|8873.3|8881.9|8876.9|8877.4|8872.4|186
1610575800000|2021-01-13 22:10:00|8877.5|8872.5|8877.9|8872.9|8878.6|8873.6|8877.4|8872.4|123
1610576100000|2021-01-13 22:15:00|8877.3|8872.3|8877.6|8872.6|8878.9|8873.9|8877.1|8872.1|98
1610576400000|2021-01-13 22:20:00|8877.8|8872.8|8876.3|8871.3|8878.6|8873.6|8875.8|8871.3|115
1610576700000|2021-01-13 22:25:00|8876.1|8872.1|8876.9|8871.9|8877.2|8872.2|8875.6|8871.4|80
1610577000000|2021-01-13 22:30:00|8877|8872|8877|8872|8877.2|8872.3|8875.2|8871.5|189
1610577300000|2021-01-13 22:35:00|8876.7|8871.7|8876.4|8872.2|8877.2|8872.3|8876.1|8871.5|138
1610577600000|2021-01-13 22:40:00|8876.5|8872.1|8877.2|8872.2|8877.4|8872.4|8875.5|8871.8|138
1610577900000|2021-01-13 22:45:00|8877.3|8872.3|8881.6|8876.6|8883.9|8878.9|8876.8|8872.1|389
1610578200000|2021-01-13 22:50:00|8881.7|8876.7|8881.6|8876.6|8883.2|8878.2|8878.5|8873.5|323
1610578500000|2021-01-13 22:55:00|8881.8|8876.8|8879.8|8874.8|8882.4|8877.4|8879.4|8874.4|433
1610578800000|2021-01-13 23:00:00|8879|8874|8879.3|8874.3|8881.1|8876.1|8877.7|8872.7|683
1610579100000|2021-01-13 23:05:00|8879.4|8874.4|8880.6|8875.6|8881.1|8876.1|8878.2|8873.2|806
1610579400000|2021-01-13 23:10:00|8880.5|8875.5|8877.4|8875|8881.3|8876.8|8877.2|8874.2|509
1610579700000|2021-01-13 23:15:00|8877.3|8874.9|8876.3|8873.9|8877.3|8874.9|8875.4|8873|222
1610580000000|2021-01-13 23:20:00|8876.4|8874|8876.4|8874|8877.8|8875.3|8875.5|8873.1|179
1610580300000|2021-01-13 23:25:00|8876.3|8873.9|8877.1|8874.7|8877.2|8875.2|8876.3|8873.9|130
1610580600000|2021-01-13 23:30:00|8877.2|8874.8|8875.2|8872.8|8878.5|8875.2|8874.9|8872.7|109
1610580900000|2021-01-13 23:35:00|8875.1|8872.7|8874.2|8871.8|8875.3|8873.1|8873.7|8871.6|137
1610581200000|2021-01-13 23:40:00|8874.1|8871.7|8874.6|8872.2|8875.3|8872.9|8874|8871.6|173
1610581500000|2021-01-13 23:45:00|8874.7|8872.3|8872.9|8870.5|8875.1|8872.7|8872.6|8870.2|147
1610581800000|2021-01-13 23:50:00|8873|8870.6|8873.2|8870.8|8873.7|8871.3|8871|8868.9|197
1610582100000|2021-01-13 23:55:00|8873.3|8870.9|8872.8|8870.4|8873.4|8871|8872.4|8870|113
1610582400000|2021-01-14 00:00:00|8872.3|8869.9|8872.9|8870.5|8873.8|8871.4|8872.2|8869.8|210
1610582700000|2021-01-14 00:05:00|8873|8870.6|8873.2|8870.8|8874|8871.6|8872.9|8870.5|77
1610583000000|2021-01-14 00:10:00|8873.1|8870.7|8871.3|8868.9|8873.4|8871|8870.8|8868.4|205
1610583300000|2021-01-14 00:15:00|8871.4|8869|8869.9|8867.5|8872.5|8870.1|8869.7|8867.3|207
1610583600000|2021-01-14 00:20:00|8869.8|8867.4|8869.4|8867|8869.9|8867.8|8868.2|8866.1|143
1610583900000|2021-01-14 00:25:00|8868.8|8867.3|8868.6|8866.2|8869.7|8867.3|8868.2|8865.8|124
1610584200000|2021-01-14 00:30:00|8868.5|8866.1|8871.8|8869.4|8872.5|8870.1|8868.5|8866.1|168
1610584500000|2021-01-14 00:35:00|8871.9|8869.5|8872.3|8869.9|8872.8|8870.7|8871.1|8869.1|165
1610584800000|2021-01-14 00:40:00|8872.4|8870|8873.5|8871.1|8873.8|8871.4|8872.3|8869.9|125
1610585100000|2021-01-14 00:45:00|8873.4|8871|8873.3|8870.9|8873.9|8871.5|8872.9|8870.5|138
1610585400000|2021-01-14 00:50:00|8873.4|8871|8873.8|8871.4|8874.9|8872.5|8873.1|8870.7|203
1610585700000|2021-01-14 00:55:00|8874.3|8871.9|8873.9|8871.5|8874.8|8872.5|8873|8870.6|185
1610586000000|2021-01-14 01:00:00|8874|8871.6|8871|8869.5|8874.2|8871.8|8871|8869|221
1610586300000|2021-01-14 01:05:00|8871.1|8869.6|8872.4|8870|8873.5|8871.4|8871|8869|252
1610586600000|2021-01-14 01:10:00|8872.5|8870.1|8871.6|8869.2|8872.5|8870.1|8870.6|8868.2|194
1610586900000|2021-01-14 01:15:00|8871.7|8869.3|8868.4|8866|8872.2|8870.2|8867.9|8865.9|276
1610587200000|2021-01-14 01:20:00|8868.7|8866.3|8869|8866.6|8870.2|8868|8867.9|8865.9|267
1610587500000|2021-01-14 01:25:00|8869.1|8866.7|8870.4|8868|8870.7|8868.6|8868.5|8866.6|184
1610587800000|2021-01-14 01:30:00|8870.3|8867.9|8872.3|8869.9|8872.3|8870.3|8869.7|8867.6|241
1610588100000|2021-01-14 01:35:00|8872.2|8869.8|8872.4|8870|8872.6|8870.6|8871.3|8868.9|207
1610588400000|2021-01-14 01:40:00|8872.3|8869.9|8871.6|8869.2|8872.6|8870.5|8871.1|8869|211
1610588700000|2021-01-14 01:45:00|8871.7|8869.3|8871.6|8869.2|8871.8|8869.5|8870.7|8868.7|129
1610589000000|2021-01-14 01:50:00|8871.7|8869.3|8871.6|8869.2|8872.1|8870|8871.1|8869|116
1610589300000|2021-01-14 01:55:00|8871.5|8869.1|8873.1|8870.7|8873.4|8870.9|8870.9|8869.1|145
1610589600000|2021-01-14 02:00:00|8873|8870.6|8874.7|8872.3|8874.9|8872.8|8872.4|8870|138
1610589900000|2021-01-14 02:05:00|8874.8|8872.4|8874.6|8872.2|8875.6|8873.6|8874.5|8872.1|114
1610590200000|2021-01-14 02:10:00|8874.5|8872.1|8873.3|8871.8|8875.2|8872.9|8873.3|8871.4|156
1610590500000|2021-01-14 02:15:00|8873.4|8871.9|8873.8|8871.4|8875.4|8873.3|8871.9|8869.8|217
1610590800000|2021-01-14 02:20:00|8873.7|8871.3|8880.2|8877.8|8882.3|8879.9|8873|8871.1|417
1610591100000|2021-01-14 02:25:00|8880.4|8878|8885.3|8882.9|8885.8|8883.4|8879.3|8876.9|335
1610591400000|2021-01-14 02:30:00|8885.4|8883|8892.6|8890.2|8892.8|8890.4|8885.4|8883|661
1610591700000|2021-01-14 02:35:00|8892.5|8890.1|8888.2|8885.8|8893.5|8891.1|8888.1|8885.7|410
1610592000000|2021-01-14 02:40:00|8888.1|8885.7|8882.2|8879.8|8889.1|8886.7|8881.9|8879.5|461
1610592300000|2021-01-14 02:45:00|8882.3|8879.9|8879.9|8877.5|8884.7|8882.3|8879.8|8877.4|508
1610592600000|2021-01-14 02:50:00|8879.8|8877.4|8878.3|8875.9|8880.3|8877.9|8877.4|8875|321
1610592900000|2021-01-14 02:55:00|8878.2|8875.8|8880.3|8877.9|8880.6|8878.6|8876.4|8874.2|360
1610593200000|2021-01-14 03:00:00|8880.1|8877.7|8882.5|8880.1|8882.5|8880.5|8878.6|8876.2|276
1610593500000|2021-01-14 03:05:00|8882.4|8880|8883.9|8881.5|8884.4|8882.3|8879.5|8877.1|362
1610593800000|2021-01-14 03:10:00|8883.8|8881.4|8884.1|8881.7|8884.8|8882.8|8880.8|8878.4|438
1610594100000|2021-01-14 03:15:00|8883.9|8881.5|8883.1|8880.7|8884.4|8882.1|8882.4|8880|245
1610594400000|2021-01-14 03:20:00|8883.2|8880.8|8883.3|8880.9|8884.3|8882.1|8882.6|8880.2|187
1610594700000|2021-01-14 03:25:00|8883.4|8881|8885.6|8883.2|8886.6|8884.3|8882.9|8880.7|297
1610595000000|2021-01-14 03:30:00|8885.5|8883.1|8887.1|8884.7|8887.9|8886|8884.1|8882.2|308
1610595300000|2021-01-14 03:35:00|8887.2|8884.8|8884.9|8882.5|8887.3|8885|8884.1|8881.9|282
1610595600000|2021-01-14 03:40:00|8884.8|8882.4|8884.1|8881.7|8885|8882.8|8882.8|8880.6|218
1610595900000|2021-01-14 03:45:00|8883.7|8882.2|8883.8|8881.4|8885.1|8883|8882.6|8880.6|358
1610596200000|2021-01-14 03:50:00|8883.7|8881.3|8883.8|8881.4|8885.5|8883.2|8883.7|8881.3|137
1610596500000|2021-01-14 03:55:00|8883.9|8881.5|8884.6|8882.2|8884.7|8882.8|8882.8|8880.7|220
1610596800000|2021-01-14 04:00:00|8884.7|8882.3|8884.2|8881.8|8885.6|8883.6|8883.8|8881.5|232
1610597100000|2021-01-14 04:05:00|8884.3|8881.9|8883.8|8881.4|8884.7|8882.8|8882|8880.2|248
1610597400000|2021-01-14 04:10:00|8883.9|8881.5|8881.5|8879.1|8883.9|8882.1|8881|8879|237
1610597700000|2021-01-14 04:15:00|8881.6|8879.2|8882.3|8879.9|8882.4|8880.2|8880.7|8878.6|200
1610598000000|2021-01-14 04:20:00|8882.4|8880|8881.6|8879.2|8882.5|8880.1|8880.2|8878.3|251
1610598300000|2021-01-14 04:25:00|8881.8|8879.4|8880.7|8878.3|8881.8|8879.4|8879.7|8877.7|229
1610598600000|2021-01-14 04:30:00|8880.4|8878|8881.6|8879.2|8882.3|8880.4|8880.2|8877.8|186
1610598900000|2021-01-14 04:35:00|8881.7|8879.3|8881.5|8879.1|8882.7|8880.8|8880.8|8878.5|156
1610599200000|2021-01-14 04:40:00|8881.4|8879|8881.9|8880.4|8883|8880.7|8881.2|8879|130
1610599500000|2021-01-14 04:45:00|8882|8880.5|8881.1|8878.7|8882.7|8880.6|8880.7|8878.6|165
1610599800000|2021-01-14 04:50:00|8881.2|8878.8|8880.9|8878.5|8881.4|8879.3|8880|8877.8|174
1610600100000|2021-01-14 04:55:00|8880.8|8878.4|8878.5|8876.1|8881.6|8879.7|8878|8875.8|204
1610600400000|2021-01-14 05:00:00|8878.4|8876|8880|8877.6|8880.7|8878.3|8878.1|8875.9|324
1610600700000|2021-01-14 05:05:00|8880.1|8877.7|8877.7|8875.3|8880.3|8878.1|8877.6|8875.2|186
1610601000000|2021-01-14 05:10:00|8878.3|8876.2|8879.2|8876.8|8879.8|8877.6|8877.9|8875.5|219
1610601300000|2021-01-14 05:15:00|8879.1|8876.7|8879.9|8877.5|8880.8|8878.9|8878.4|8876.5|258
1610601600000|2021-01-14 05:20:00|8880|8877.6|8878.4|8876|8880.3|8877.9|8876.8|8874.6|230
1610601900000|2021-01-14 05:25:00|8878.3|8875.9|8879.1|8876.7|8879.1|8877.3|8876.1|8874.3|331
1610602200000|2021-01-14 05:30:00|8879.2|8876.8|8879.9|8877.5|8880.6|8878.2|8877.4|8875.4|306
1610602500000|2021-01-14 05:35:00|8880|8877.6|8877.6|8875.2|8880|8877.6|8877|8875|266
1610602800000|2021-01-14 05:40:00|8877.7|8875.3|8876.8|8874.4|8878.1|8875.9|8876.7|8874.3|217
1610603100000|2021-01-14 05:45:00|8876.9|8874.5|8875|8872.6|8877.7|8875.3|8874|8871.7|286
1610603400000|2021-01-14 05:50:00|8875.1|8872.7|8876.1|8873.7|8876.5|8874.2|8874.5|8872.3|180
1610603700000|2021-01-14 05:55:00|8876.2|8873.8|8874|8871.6|8876.2|8874.2|8873.4|8871.5|271
1610604000000|2021-01-14 06:00:00|8874.1|8871.7|8875.9|8873.5|8877.1|8874.7|8874|8871.6|223
1610604300000|2021-01-14 06:05:00|8875.8|8873.4|8875.9|8873.5|8877.1|8875.1|8875|8872.8|209
1610604600000|2021-01-14 06:10:00|8875.5|8874|8874.4|8872|8876|8874|8873.7|8871.8|247
1610604900000|2021-01-14 06:15:00|8873.7|8872.2|8876.6|8874.2|8877.1|8874.7|8873.7|8871.8|222
1610605200000|2021-01-14 06:20:00|8876.3|8873.9|8876.9|8875.4|8877.6|8875.6|8875.8|8873.4|205
1610605500000|2021-01-14 06:25:00|8877.1|8875.6|8876.3|8873.9|8877.1|8875.6|8875.4|8873.4|196
1610605800000|2021-01-14 06:30:00|8876.1|8873.7|8876.2|8873.8|8876.7|8874.4|8874.7|8872.7|203
1610606100000|2021-01-14 06:35:00|8876.3|8873.9|8875.9|8873.5|8876.8|8874.8|8873.1|8871|258
1610606400000|2021-01-14 06:40:00|8875.8|8873.4|8875.1|8873.6|8876.1|8874.1|8873.9|8871.8|219
1610606700000|2021-01-14 06:45:00|8875|8873.5|8875.2|8872.8|8875.7|8873.7|8874|8872|171
1610607000000|2021-01-14 06:50:00|8875.1|8872.7|8877.7|8875.3|8877.8|8875.9|8874.6|8872.6|189
1610607300000|2021-01-14 06:55:00|8877.2|8875.7|8877.5|8875.1|8877.7|8875.8|8876.3|8874.3|185
1610607600000|2021-01-14 07:00:00|8877.2|8874.8|8880.9|8878.5|8881.7|8879.7|8876.6|8874.2|352
1610607900000|2021-01-14 07:05:00|8881.1|8878.7|8883.4|8881|8884.6|8882.3|8879.5|8877.6|433
1610608200000|2021-01-14 07:10:00|8883.6|8881.2|8878.3|8875.9|8884|8881.6|8876.3|8874.3|414
1610608500000|2021-01-14 07:15:00|8878.4|8876|8880.5|8878.1|8881.7|8879.7|8877.9|8875.9|324
1610608800000|2021-01-14 07:20:00|8880.4|8878|8879.2|8877.7|8881.7|8879.5|8878.3|8876.7|286
1610609100000|2021-01-14 07:25:00|8879.3|8877.8|8878.2|8875.8|8880|8878.1|8876.6|8874.5|369
1610609400000|2021-01-14 07:30:00|8878.3|8875.9|8876.4|8874.9|8878.3|8876.2|8875.6|8873.2|335
1610609700000|2021-01-14 07:35:00|8876.8|8874.4|8875.7|8873.3|8877.3|8875.3|8873.8|8871.7|328
1610610000000|2021-01-14 07:40:00|8875.6|8873.2|8879.5|8878|8879.6|8878|8875.3|8873|387
1610610300000|2021-01-14 07:45:00|8879.6|8878.1|8882.1|8879.7|8882.1|8879.7|8877.9|8876.1|304
1610610600000|2021-01-14 07:50:00|8882.2|8879.8|8881|8879.5|8884.1|8882|8880.9|8879.1|404
1610610900000|2021-01-14 07:55:00|8881.1|8879.6|8879.4|8877|8881.4|8879.9|8875|8872.8|493
1610611200000|2021-01-14 08:00:00|8879.5|8877.1|8876.9|8874.5|8880.9|8878.9|8876.3|8874.3|590
1610611500000|2021-01-14 08:05:00|8877|8874.6|8869.3|8867.8|8877.8|8876.2|8869.1|8867.2|664
1610611800000|2021-01-14 08:10:00|8869.4|8867.9|8875.1|8872.7|8875.1|8872.8|8867.9|8865.8|583
1610612100000|2021-01-14 08:15:00|8875|8872.6|8871.6|8870.1|8876.6|8874.7|8870|8868.3|534
1610612400000|2021-01-14 08:20:00|8871.7|8870.2|8873|8870.6|8875|8873|8869.9|8868.1|449
1610612700000|2021-01-14 08:25:00|8872.8|8870.4|8876.2|8873.8|8876.2|8874.2|8871.9|8870|427
1610613000000|2021-01-14 08:30:00|8876.5|8874.1|8874.2|8871.8|8877.7|8875.7|8873.4|8871.7|477
1610613300000|2021-01-14 08:35:00|8874|8871.6|8872.3|8869.9|8875.1|8873.2|8871.1|8869.4|428
1610613600000|2021-01-14 08:40:00|8872.6|8870.2|8867|8865.5|8873|8870.6|8866|8864.2|483
1610613900000|2021-01-14 08:45:00|8866.9|8865.4|8868.7|8866.3|8869.7|8867.4|8866.3|8864.6|362
1610614200000|2021-01-14 08:50:00|8868.8|8866.4|8867.7|8866.2|8869.3|8866.9|8865.9|8863.9|401
1610614500000|2021-01-14 08:55:00|8867.6|8866.1|8868.4|8866|8870.6|8869.1|8865.3|8863.3|387
1610614800000|2021-01-14 09:00:00|8868.3|8865.9|8867.1|8865.6|8870.7|8868.8|8866.8|8865.3|498
1610615100000|2021-01-14 09:05:00|8867|8865.5|8871.9|8869.5|8872.1|8870.2|8867|8865.5|486
1610615400000|2021-01-14 09:10:00|8872|8869.6|8870.2|8868.7|8872.1|8870.2|8867.4|8865.5|377
1610615700000|2021-01-14 09:15:00|8870.1|8868.6|8874.5|8872.1|8875.2|8873.2|8870.1|8868.6|455
1610616000000|2021-01-14 09:20:00|8874.4|8872|8875.8|8873.4|8876.8|8875.1|8872.7|8870.3|386
1610616300000|2021-01-14 09:25:00|8875.9|8873.5|8878.3|8875.9|8878.6|8877.1|8874.3|8872.3|387
1610616600000|2021-01-14 09:30:00|8878.2|8875.8|8871.7|8869.3|8878.4|8876|8871.6|8869.2|401
1610616900000|2021-01-14 09:35:00|8871.8|8869.4|8868.7|8867.2|8872.6|8871.1|8868.6|8866.6|413
1610617200000|2021-01-14 09:40:00|8868.6|8867.1|8876.3|8873.9|8876.8|8874.8|8868.6|8866.3|499
1610617500000|2021-01-14 09:45:00|8876.2|8873.8|8874.9|8872.5|8877.1|8875.3|8873.4|8871.4|414
1610617800000|2021-01-14 09:50:00|8875|8872.6|8870.9|8869.4|8875.3|8873.3|8870.8|8869.2|548
1610618100000|2021-01-14 09:55:00|8871|8869.5|8873.8|8871.4|8874.5|8872.8|8869.2|8867.5|455
1610618400000|2021-01-14 10:00:00|8873.7|8871.3|8874.1|8872.6|8875|8873.5|8872.3|8870.1|315
1610618700000|2021-01-14 10:05:00|8874|8872.5|8880.8|8878.4|8881.4|8879.5|8874|8872.1|486
1610619000000|2021-01-14 10:10:00|8881|8878.6|8885.3|8883.8|8886.1|8884.2|8880.7|8878.3|389
1610619300000|2021-01-14 10:15:00|8885.2|8883.7|8888.9|8886.5|8889|8887.1|8883.3|8881.2|466
1610619600000|2021-01-14 10:20:00|8888.8|8886.4|8892.2|8890.7|8892.9|8891.1|8888.8|8886.4|487
1610619900000|2021-01-14 10:25:00|8892.3|8890.8|8887.2|8884.8|8892.3|8890.8|8886|8884.2|435
1610620200000|2021-01-14 10:30:00|8887.3|8884.9|8886.4|8884.9|8887.9|8886|8884.7|8882.7|289
1610620500000|2021-01-14 10:35:00|8886.5|8885|8885.5|8883.1|8888.4|8886.7|8884.7|8882.9|355
1610620800000|2021-01-14 10:40:00|8885.4|8883|8882.6|8880.2|8885.5|8883.5|8881.7|8879.8|441
1610621100000|2021-01-14 10:45:00|8882.4|8880|8883.5|8881.1|8884.8|8882.9|8881.1|8879.2|379
1610621400000|2021-01-14 10:50:00|8883.6|8881.2|8881.4|8879.9|8884.1|8882.5|8881|8879.5|386
1610621700000|2021-01-14 10:55:00|8881.3|8879.8|8882.5|8880.1|8884.6|8882.9|8881|8879.2|403
1610622000000|2021-01-14 11:00:00|8882.4|8880|8886.1|8884.6|8886.2|8884.6|8882.1|8880|392
1610622300000|2021-01-14 11:05:00|8886.3|8884.8|8885.4|8883.9|8888|8885.8|8884.4|8882.9|378
1610622600000|2021-01-14 11:10:00|8885.3|8883.8|8887.3|8885.8|8888|8886.5|8885.3|8883.6|417
1610622900000|2021-01-14 11:15:00|8887.2|8885.7|8888.8|8887.3|8889.5|8888|8887.1|8885.4|377
1610623200000|2021-01-14 11:20:00|8888.9|8887.4|8885.8|8883.4|8889.8|8888.2|8885.1|8883.4|415
1610623500000|2021-01-14 11:25:00|8885.4|8883.9|8891.6|8889.2|8891.6|8890|8885.1|8883.3|350
1610623800000|2021-01-14 11:30:00|8891.5|8889.1|8891|8888.6|8893.3|8891.5|8890.5|8888.6|440
1610624100000|2021-01-14 11:35:00|8890.7|8889.2|8892|8889.6|8892.5|8890.6|8890.2|8888.6|268
1610624400000|2021-01-14 11:40:00|8891.9|8889.5|8890.6|8888.2|8892.1|8889.8|8889.7|8887.8|267
1610624700000|2021-01-14 11:45:00|8890.5|8888.1|8892.8|8890.4|8892.8|8891.1|8889.2|8887.4|276
1610625000000|2021-01-14 11:50:00|8892.7|8890.3|8898.5|8897|8898.7|8897.2|8891.3|8889.5|416
1610625300000|2021-01-14 11:55:00|8898.4|8896.9|8897|8894.6|8898.4|8896.9|8895.7|8894.2|272
1610625600000|2021-01-14 12:00:00|8896.9|8894.5|8900|8897.6|8900.1|8898.5|8895.7|8893.8|368
1610625900000|2021-01-14 12:05:00|8899.9|8897.5|8897|8894.6|8900.3|8898.5|8895.1|8893.5|459
1610626200000|2021-01-14 12:10:00|8897.1|8894.7|8895.8|8894.3|8897.4|8895.4|8894.2|8892.5|337
1610626500000|2021-01-14 12:15:00|8895.7|8894.2|8897.3|8894.9|8897.4|8895.6|8895|8893.1|333
1610626800000|2021-01-14 12:20:00|8897.2|8894.8|8899.5|8898|8899.6|8898.1|8896.2|8893.8|340
1610627100000|2021-01-14 12:25:00|8899.4|8897.9|8904.4|8902|8905.8|8904.1|8899.4|8897.4|354
1610627400000|2021-01-14 12:30:00|8904|8902.5|8902.1|8899.7|8909.2|8906.8|8901.3|8899.7|520
1610627700000|2021-01-14 12:35:00|8901.7|8900.2|8903.7|8902.2|8905.4|8903.9|8901.4|8899.9|489
1610628000000|2021-01-14 12:40:00|8904.3|8901.9|8902.4|8900.9|8904.7|8902.7|8901.3|8899.8|306
1610628300000|2021-01-14 12:45:00|8902.3|8900.8|8902|8899.6|8904|8902.5|8899|8897.5|339
1610628600000|2021-01-14 12:50:00|8901.5|8900|8904.1|8902.6|8905.3|8903.2|8901.3|8899.5|341
1610628900000|2021-01-14 12:55:00|8904|8902.5|8908|8905.6|8912.4|8910|8902.4|8900.9|577
1610629200000|2021-01-14 13:00:00|8907.7|8905.3|8915.2|8912.8|8916.1|8914|8905.9|8903.8|783
1610629500000|2021-01-14 13:05:00|8914.8|8912.4|8912.6|8911.1|8917.1|8914.9|8909.5|8907.9|750
1610629800000|2021-01-14 13:10:00|8912.5|8911|8912.5|8911|8914.2|8912|8910.7|8908.6|572
1610630100000|2021-01-14 13:15:00|8912.6|8911.1|8913.9|8911.5|8917|8915.2|8912.5|8910.8|664
1610630400000|2021-01-14 13:20:00|8914|8911.6|8912.9|8910.5|8915.9|8914.3|8911.7|8909.8|494
1610630700000|2021-01-14 13:25:00|8913|8910.6|8917.2|8914.8|8918.6|8916.7|8912.4|8910.4|504
1610631000000|2021-01-14 13:30:00|8917.3|8914.7|8912.5|8911|8917.5|8914.9|8911.6|8909.2|607
1610631300000|2021-01-14 13:35:00|8912.6|8911.1|8912|8909.6|8914.8|8912.8|8910.7|8908.8|650
1610631600000|2021-01-14 13:40:00|8912.1|8909.7|8908.5|8907|8913|8911.2|8908.5|8906.5|555
1610631900000|2021-01-14 13:45:00|8908.6|8907.1|8906.2|8903.8|8909.3|8907.7|8903.7|8901.8|640
1610632200000|2021-01-14 13:50:00|8906.1|8903.7|8906.1|8903.7|8909.6|8907.9|8905.4|8903.5|583
1610632500000|2021-01-14 13:55:00|8906|8903.6|8905|8902.6|8906.2|8904.2|8901.6|8899.2|646
1610632800000|2021-01-14 14:00:00|8905.1|8902.7|8905|8902.6|8907.6|8905.7|8902.9|8900.8|536
1610633100000|2021-01-14 14:05:00|8904.6|8903.1|8903|8900.6|8904.8|8903.1|8900.6|8898.9|486
1610633400000|2021-01-14 14:10:00|8902.9|8900.5|8903.6|8901.2|8906.7|8905.2|8902.6|8900.5|449
1610633700000|2021-01-14 14:15:00|8903.2|8900.8|8903.1|8901.6|8905.6|8903.7|8900|8898.1|523
1610634000000|2021-01-14 14:20:00|8903.2|8901.7|8903.1|8901.6|8907.1|8905|8902.3|8900.8|526
1610634300000|2021-01-14 14:25:00|8903|8901.5|8901.2|8898.8|8903.4|8901.9|8897.5|8895.7|484
1610634600000|2021-01-14 14:30:00|8901.3|8898.9|8901.8|8900.3|8904|8902.1|8899|8896.6|649
1610634900000|2021-01-14 14:35:00|8901.7|8900.2|8903.5|8901.1|8903.5|8901.1|8897.4|8895.6|685
1610635200000|2021-01-14 14:40:00|8903.2|8900.8|8902.6|8901.1|8905.6|8903.2|8901.1|8899.1|750
1610635500000|2021-01-14 14:45:00|8902.9|8901.4|8900.7|8898.3|8907.4|8905.5|8900.2|8898.1|575
1610635800000|2021-01-14 14:50:00|8900.8|8898.4|8900|8898.5|8902.7|8900.8|8900|8898|518
1610636100000|2021-01-14 14:55:00|8899.6|8898.1|8899.1|8896.7|8901.1|8899.6|8897.6|8895.2|677
1610636400000|2021-01-14 15:00:00|8899.2|8896.8|8900.4|8898.9|8902.1|8900.3|8898.8|8896.7|507
1610636700000|2021-01-14 15:05:00|8900.3|8898.8|8902.8|8900.4|8903.3|8901.5|8896.8|8895|563
1610637000000|2021-01-14 15:10:00|8903|8900.6|8903.2|8900.8|8906.4|8904.6|8902.7|8900.4|489
1610637300000|2021-01-14 15:15:00|8902.7|8901.2|8902.4|8900|8905.1|8903.6|8901.2|8899.1|476
1610637600000|2021-01-14 15:20:00|8902.3|8899.9|8900.4|8898.9|8903.1|8901.1|8899.7|8897.7|448
1610637900000|2021-01-14 15:25:00|8900.5|8899|8899.4|8897|8902.5|8900.4|8899.3|8896.9|416
1610638200000|2021-01-14 15:30:00|8899.5|8897.1|8894|8891.6|8900.9|8898.7|8893.5|8891.5|656
1610638500000|2021-01-14 15:35:00|8894.1|8891.7|8893|8890.6|8896.3|8894.2|8892.2|8890.3|549
1610638800000|2021-01-14 15:40:00|8892.9|8890.5|8891.4|8889|8893.6|8891.6|8890.1|8888.2|567
1610639100000|2021-01-14 15:45:00|8891.6|8889.2|8895.1|8892.7|8896|8893.6|8886.4|8884.9|684
1610639400000|2021-01-14 15:50:00|8895|8892.6|8891.6|8890.1|8895.9|8893.5|8888.4|8886.5|486
1610639700000|2021-01-14 15:55:00|8891.5|8890|8890.7|8888.3|8893.8|8892.2|8886.8|8885.3|626
1610640000000|2021-01-14 16:00:00|8890.6|8888.2|8889.5|8888|8891.8|8889.9|8888.2|8886.4|551
1610640300000|2021-01-14 16:05:00|8889.6|8888.1|8886.2|8884.7|8890.3|8888.8|8885|8883.3|535
1610640600000|2021-01-14 16:10:00|8886.3|8884.8|8883.2|8881.7|8886.6|8884.8|8883|8881|436
1610640900000|2021-01-14 16:15:00|8883|8881.5|8883.3|8880.9|8885.6|8883.5|8881|8879.4|477
1610641200000|2021-01-14 16:20:00|8883.2|8880.8|8881.5|8880|8884.1|8882|8880.8|8879.3|303
1610641500000|2021-01-14 16:25:00|8881.4|8879.9|8877.4|8875|8882.6|8880.9|8877.4|8875|344
1610641800000|2021-01-14 16:30:00|8877.6|8875.2|8877.4|8875.9|8881.5|8880|8877.3|8875.2|386
1610642100000|2021-01-14 16:35:00|8877.5|8876|8876.7|8874.3|8881.2|8879.4|8876.5|8874.1|500
1610642400000|2021-01-14 16:40:00|8876.8|8874.4|8874|8871.6|8878.3|8876|8872.5|8870.5|444
1610642700000|2021-01-14 16:45:00|8873.9|8871.5|8873.2|8870.8|8875.6|8873.8|8870.1|8867.7|490
1610643000000|2021-01-14 16:50:00|8873|8870.6|8869.9|8868.4|8873.4|8871.4|8868.2|8866.2|358
1610643300000|2021-01-14 16:55:00|8869.8|8868.3|8871.6|8869.2|8872.7|8870.7|8869|8867.1|380
1610643600000|2021-01-14 17:00:00|8871.7|8869.3|8871.4|8869.9|8871.7|8870|8868.3|8866.2|365
1610643900000|2021-01-14 17:05:00|8871.3|8869.8|8872.2|8869.8|8872.5|8870.6|8870.7|8869.1|290
1610644200000|2021-01-14 17:10:00|8872.1|8869.7|8874.9|8873.4|8875.3|8873.8|8870.8|8869.1|377
1610644500000|2021-01-14 17:15:00|8874.6|8873.1|8875.3|8873.8|8876.2|8874.3|8872|8870|396
1610644800000|2021-01-14 17:20:00|8875.4|8873.9|8877.6|8876.1|8878|8876.5|8875.4|8873.3|278
1610645100000|2021-01-14 17:25:00|8877.5|8876|8877.2|8874.8|8877.6|8876.1|8876.5|8874.8|238
1610645400000|2021-01-14 17:30:00|8876.7|8875.2|8872.1|8870.6|8877.1|8875.3|8871.2|8869.3|373
1610645700000|2021-01-14 17:35:00|8872|8870.5|8871.1|8868.7|8872.8|8871|8869.9|8867.8|253
1610646000000|2021-01-14 17:40:00|8870.7|8869.2|8872|8870.5|8872.9|8870.7|8869.5|8867.8|460
1610646300000|2021-01-14 17:45:00|8871.9|8870.4|8870.3|8867.9|8872.4|8870.8|8869.5|8867.1|436
1610646600000|2021-01-14 17:50:00|8870.2|8867.8|8860.1|8858.6|8870.2|8867.8|8859.2|8856.8|822
1610646900000|2021-01-14 17:55:00|8860.5|8858.1|8865|8862.6|8865.1|8863|8856.7|8854.6|826
1610647200000|2021-01-14 18:00:00|8864.9|8862.5|8867.6|8866.1|8868.6|8866.8|8864.5|8862.1|610
1610647500000|2021-01-14 18:05:00|8867.7|8866.2|8868.6|8866.2|8870.2|8868.3|8867.4|8865.4|509
1610647800000|2021-01-14 18:10:00|8868.7|8866.3|8872.8|8870.4|8873.8|8871.7|8868.7|8866.3|627
1610648100000|2021-01-14 18:15:00|8872.2|8870.7|8875.8|8873.4|8876.4|8874.3|8872.2|8870.3|586
1610648400000|2021-01-14 18:20:00|8875.7|8873.3|8871.2|8869.7|8878.1|8875.8|8862.2|8859.4|893
1610648700000|2021-01-14 18:25:00|8871.3|8869.8|8874|8871.6|8876.2|8873.8|8870.7|8868.3|764
1610649000000|2021-01-14 18:30:00|8874.2|8871.8|8873.5|8872|8876|8874.1|8871|8868.8|493
1610649300000|2021-01-14 18:35:00|8873.4|8871.9|8872.8|8871.3|8875.3|8873.5|8872.1|8870.5|367
1610649600000|2021-01-14 18:40:00|8873.2|8870.8|8873.9|8872.4|8874.4|8872.9|8872.2|8870.3|306
1610649900000|2021-01-14 18:45:00|8873.7|8872.2|8873.2|8870.8|8874.1|8872.3|8871.7|8870.1|380
1610650200000|2021-01-14 18:50:00|8873.3|8870.9|8876.6|8875.1|8877|8875.2|8872.5|8870.2|361
1610650500000|2021-01-14 18:55:00|8877|8874.6|8879.6|8877.2|8880.4|8878|8875.9|8874|421
1610650800000|2021-01-14 19:00:00|8879.7|8877.3|8879.3|8877.8|8882.1|8879.7|8878.7|8876.8|487
1610651100000|2021-01-14 19:05:00|8879.2|8877.7|8881.8|8879.4|8882.3|8880.3|8879.1|8877.6|344
1610651400000|2021-01-14 19:10:00|8881.7|8879.3|8879|8877.5|8882.2|8880.3|8879|8877.5|321
1610651700000|2021-01-14 19:15:00|8879.1|8877.6|8880.6|8879.1|8881|8879.5|8879|8877|276
1610652000000|2021-01-14 19:20:00|8880.7|8879.2|8881.5|8880|8881.6|8880.1|8880.6|8878.7|173
1610652300000|2021-01-14 19:25:00|8881.4|8879.9|8880.2|8877.8|8883|8881.5|8879.3|8877.1|277
1610652600000|2021-01-14 19:30:00|8880.1|8877.7|8877.6|8876.1|8880.3|8878.3|8877.1|8875.6|291
1610652900000|2021-01-14 19:35:00|8877.4|8875.9|8878|8876.5|8878.5|8876.5|8876.7|8874.8|230
1610653200000|2021-01-14 19:40:00|8877.9|8876.4|8878.7|8877.2|8879.3|8877.5|8877.9|8876.1|210
1610653500000|2021-01-14 19:45:00|8878.8|8877.3|8877.9|8875.5|8880|8878.1|8876.5|8874.7|257
1610653800000|2021-01-14 19:50:00|8877.8|8875.4|8876.9|8875.4|8878.8|8877|8876.5|8874.6|238
1610654100000|2021-01-14 19:55:00|8876.8|8875.3|8880.1|8877.7|8880.1|8878.2|8876.5|8875|398
1610654400000|2021-01-14 20:00:00|8880.2|8877.8|8877.9|8875.5|8880.8|8878.4|8876.7|8874.3|391
1610654700000|2021-01-14 20:05:00|8877.8|8875.4|8876.7|8874.3|8878.4|8876.5|8876.1|8873.7|367
1610655000000|2021-01-14 20:10:00|8876.6|8874.2|8877|8874.6|8877.9|8875.9|8876.1|8873.8|229
1610655300000|2021-01-14 20:15:00|8877.1|8874.7|8877|8874.6|8877.6|8875.6|8876.5|8874.6|172
1610655600000|2021-01-14 20:20:00|8876.9|8874.5|8875.4|8873.9|8877.9|8875.5|8874.8|8872.9|367
1610655900000|2021-01-14 20:25:00|8875.6|8874.1|8876.2|8873.8|8877.9|8875.9|8875.3|8873.3|222
1610656200000|2021-01-14 20:30:00|8876.1|8873.7|8874.8|8872.4|8876.3|8874.3|8873.7|8871.5|302
1610656500000|2021-01-14 20:35:00|8874.7|8872.3|8874.9|8872.5|8875.9|8874.2|8874.2|8872.2|183
1610656800000|2021-01-14 20:40:00|8874.8|8872.4|8871.9|8870.4|8875.5|8873.5|8871.8|8869.8|255
1610657100000|2021-01-14 20:45:00|8872|8870.5|8873.2|8870.8|8873.3|8871.6|8871.2|8868.9|289
1610657400000|2021-01-14 20:50:00|8873.1|8870.7|8871.4|8869|8873.4|8871.4|8870.4|8868.3|344
1610657700000|2021-01-14 20:55:00|8871.3|8868.9|8872.2|8869.8|8873.5|8871.6|8870.7|8868.7|348
1610658000000|2021-01-14 21:00:00|8872.1|8869.7|8874.4|8872|8874.4|8872.4|8871.9|8869.5|146
1610658300000|2021-01-14 21:05:00|8874.3|8871.9|8874.1|8871.7|8874.3|8872.1|8872.9|8870.8|145
1610658600000|2021-01-14 21:10:00|8874|8871.6|8875.7|8873.3|8875.9|8873.5|8874|8871.6|97
1610658900000|2021-01-14 21:15:00|8875.6|8873.2|8875.9|8873.5|8876.5|8874.4|8875.4|8873|87
1610659200000|2021-01-14 21:20:00|8876|8873.6|8874.8|8872.4|8876|8873.7|8874.6|8872.2|79
1610659500000|2021-01-14 21:25:00|8874.9|8872.5|8875.7|8873.3|8876|8873.9|8874.2|8871.8|261
1610659800000|2021-01-14 21:30:00|8875.6|8873.2|8877.1|8874.7|8877.6|8875.2|8875.6|8873.2|247
1610660100000|2021-01-14 21:35:00|8877.3|8874.9|8881.3|8878.9|8881.4|8879|8877.3|8874.9|246
1610660400000|2021-01-14 21:40:00|8881.2|8878.8|8882.7|8880.3|8883.1|8880.7|8881.1|8878.7|412
1610660700000|2021-01-14 21:45:00|8882.3|8879.9|8883.1|8880.7|8883.4|8881|8882.1|8879.7|221
1610661000000|2021-01-14 21:50:00|8883.3|8880.9|8883.6|8881.2|8883.8|8881.4|8882.5|8880.3|139
1610661300000|2021-01-14 21:55:00|8883.7|8881.3|8884.9|8879.9|8885.4|8881.7|8881.3|8878|477
1610661600000|2021-01-14 22:00:00|8885|8880|8885|8880|8886.8|8881.8|8884|8879|53
1610661900000|2021-01-14 22:05:00|8885.1|8880.1|8884.8|8879.8|8887|8882|8882.6|8877.6|143
1610662200000|2021-01-14 22:10:00|8884.7|8879.7|8884.7|8879.7|8884.9|8879.9|8883|8878|132
1610662500000|2021-01-14 22:15:00|8884.6|8879.6|8883.9|8878.9|8885|8880|8883.7|8878.7|112
1610662800000|2021-01-14 22:20:00|8884.2|8879.2|8883.5|8878.9|8885.1|8880.1|8883.5|8878.9|95
1610663100000|2021-01-14 22:25:00|8884.8|8878.8|8885|8880|8885.5|8880.5|8884.6|8878.8|98
1610663400000|2021-01-14 22:30:00|8885.2|8880.2|8884.7|8879.7|8885.8|8880.8|8884.3|8879.3|119
1610663700000|2021-01-14 22:35:00|8884.8|8879.8|8884.3|8879.3|8885.2|8880.2|8883.8|8878.8|158
1610664000000|2021-01-14 22:40:00|8884.5|8879.5|8884.4|8879.4|8884.6|8879.6|8883.9|8878.9|208
1610664300000|2021-01-14 22:45:00|8884.3|8879.3|8884.2|8879.2|8884.6|8879.6|8883.9|8878.9|261
1610664600000|2021-01-14 22:50:00|8884.1|8879.1|8885.1|8880.1|8885.4|8880.4|8884|8879|188
1610664900000|2021-01-14 22:55:00|8884.8|8879.8|8884.6|8879.6|8885.7|8880.7|8884.2|8879.2|247
1610665200000|2021-01-14 23:00:00|8884.8|8879.8|8881.8|8879.4|8884.8|8879.9|8881.8|8878.4|444
1610665500000|2021-01-14 23:05:00|8882.2|8879.8|8881.9|8879.5|8882.3|8879.9|8881.8|8879.4|205
1610665800000|2021-01-14 23:10:00|8882|8879.6|8881.9|8879.5|8882.1|8879.7|8881.1|8878.7|159
1610666100000|2021-01-14 23:15:00|8881.8|8879.4|8882.1|8879.7|8882.2|8880.1|8881.6|8879.3|108
1610666400000|2021-01-14 23:20:00|8882|8879.6|8882.1|8879.7|8882.2|8880.1|8881.4|8879.4|66
1610666700000|2021-01-14 23:25:00|8882|8879.6|8883.9|8881.5|8883.9|8881.5|8881.9|8879.5|120
1610667000000|2021-01-14 23:30:00|8883.8|8881.4|8884.7|8882.3|8885.2|8883.2|8883.7|8881.3|148
1610667300000|2021-01-14 23:35:00|8884.6|8882.2|8883.9|8881.5|8884.8|8882.8|8883.7|8881.3|132
1610667600000|2021-01-14 23:40:00|8883.8|8881.4|8883.7|8881.3|8884.5|8882.1|8883.1|8880.7|121
1610667900000|2021-01-14 23:45:00|8883.1|8881.6|8883.7|8881.3|8883.9|8881.7|8882.4|8880.6|132
1610668200000|2021-01-14 23:50:00|8883.6|8881.2|8884.6|8882.2|8884.8|8882.7|8882.9|8880.5|129
1610668500000|2021-01-14 23:55:00|8884.7|8882.3|8885.1|8882.7|8885.2|8882.8|8883.5|8881.1|107
1610668800000|2021-01-15 00:00:00|8885.3|8882.9|8882|8879.6|8885.3|8882.9|8881.8|8879.5|176
1610669100000|2021-01-15 00:05:00|8882.1|8879.7|8881.5|8879.1|8882.1|8879.7|8880.6|8878.2|177
1610669400000|2021-01-15 00:10:00|8881.6|8879.2|8881|8878.6|8882.6|8880.2|8880.6|8878.6|142
1610669700000|2021-01-15 00:15:00|8881.1|8878.7|8878.1|8875.7|8882|8879.9|8878|8875.6|204
1610670000000|2021-01-15 00:20:00|8877.7|8875.3|8880.4|8878|8881.3|8879.2|8876.8|8874.6|295
1610670300000|2021-01-15 00:25:00|8880.1|8878.6|8879.8|8877.4|8880.9|8878.8|8878.5|8876.7|198
1610670600000|2021-01-15 00:30:00|8879.9|8877.5|8880.3|8877.9|8880.7|8878.3|8879.1|8877.1|173
1610670900000|2021-01-15 00:35:00|8880.4|8878|8881.1|8878.7|8881.4|8879|8878.9|8877|232
1610671200000|2021-01-15 00:40:00|8881.3|8878.9|8882.1|8879.7|8882.8|8880.4|8880.9|8878.5|193
1610671500000|2021-01-15 00:45:00|8882.2|8879.8|8882.7|8880.3|8883.1|8881.2|8881.4|8879|172
1610671800000|2021-01-15 00:50:00|8882.6|8880.2|8882.6|8880.2|8883.1|8880.8|8882.2|8879.8|183
1610672100000|2021-01-15 00:55:00|8882.5|8880.1|8882.1|8879.7|8882.8|8880.8|8881.1|8878.9|172
1610672400000|2021-01-15 01:00:00|8882.2|8879.8|8880.9|8879.4|8883.7|8881.7|8878.6|8876.6|425
1610672700000|2021-01-15 01:05:00|8881|8879.5|8881.2|8878.8|8882.2|8880.3|8879|8876.9|301
1610673000000|2021-01-15 01:10:00|8880.7|8879.2|8883.4|8881|8883.7|8881.7|8880.7|8878.6|230
1610673300000|2021-01-15 01:15:00|8883.5|8881.1|8879.5|8877.1|8883.5|8881.1|8879.3|8876.9|263
1610673600000|2021-01-15 01:20:00|8879.4|8877|8882.4|8880|8882.8|8880.7|8879.3|8876.9|242
1610673900000|2021-01-15 01:25:00|8882.5|8880.1|8881.2|8878.8|8882.6|8880.6|8880.3|8878.3|177
1610674200000|2021-01-15 01:30:00|8881.1|8878.7|8880.8|8879.3|8881.6|8879.5|8880.1|8878.2|245
1610674500000|2021-01-15 01:35:00|8880.7|8879.2|8880.9|8879.4|8881.5|8879.7|8880.2|8878.1|209
1610674800000|2021-01-15 01:40:00|8881|8879.5|8882.4|8880|8882.4|8880.4|8880.7|8878.8|144
1610675100000|2021-01-15 01:45:00|8882.3|8879.9|8882.7|8880.3|8882.8|8880.4|8880.5|8878.6|205
1610675400000|2021-01-15 01:50:00|8882.6|8880.2|8882.2|8879.8|8882.7|8880.5|8881.6|8879.2|141
1610675700000|2021-01-15 01:55:00|8882.1|8879.7|8883.1|8881.6|8883.8|8882|8881.6|8879.7|173
1610676000000|2021-01-15 02:00:00|8883|8881.5|8883.8|8881.4|8884|8881.9|8882.4|8880.4|119
1610676300000|2021-01-15 02:05:00|8883.7|8881.3|8885.4|8883|8885.5|8883.6|8883.3|8881.3|170
1610676600000|2021-01-15 02:10:00|8885.3|8882.9|8884.9|8883.4|8885.5|8883.5|8884.3|8882.3|156
1610676900000|2021-01-15 02:15:00|8885.3|8882.9|8886.6|8884.2|8886.9|8885|8884.8|8882.8|212
1610677200000|2021-01-15 02:20:00|8886.5|8884.1|8884.7|8883.2|8886.9|8884.8|8884.2|8882.2|168
1610677500000|2021-01-15 02:25:00|8884.4|8882.9|8885.3|8882.9|8885.4|8883.4|8884.1|8882.2|165
1610677800000|2021-01-15 02:30:00|8885.2|8882.8|8883.2|8881.7|8885.3|8883.3|8883.1|8881.4|92
1610678100000|2021-01-15 02:35:00|8883.6|8881.2|8882|8879.6|8883.6|8881.7|8881.4|8879.5|107
1610678400000|2021-01-15 02:40:00|8882.1|8879.7|8883.3|8880.9|8883.4|8881.2|8881.9|8879.6|66
1610678700000|2021-01-15 02:45:00|8882.9|8881.4|8883.5|8881.1|8883.8|8881.7|8882.4|8880.7|116
1610679000000|2021-01-15 02:50:00|8883|8880.6|8882.8|8880.4|8883.8|8881.8|8881.5|8879.6|130
1610679300000|2021-01-15 02:55:00|8882.7|8880.3|8882.1|8879.7|8883.6|8881.7|8881.6|8879.7|165
1610679600000|2021-01-15 03:00:00|8882|8879.6|8880.4|8878.9|8883.5|8881.1|8879.9|8878.1|208
1610679900000|2021-01-15 03:05:00|8880.5|8879|8881.4|8879|8882|8879.7|8880.4|8878.4|136
1610680200000|2021-01-15 03:10:00|8881.5|8879.1|8882.9|8880.5|8883.8|8881.9|8881.4|8879|209
1610680500000|2021-01-15 03:15:00|8882.8|8880.4|8883|8880.6|8883|8881.1|8881.7|8879.8|174
1610680800000|2021-01-15 03:20:00|8882.9|8880.5|8883.3|8881.8|8884|8882.1|8881.8|8880|110
1610681100000|2021-01-15 03:25:00|8883.4|8881.9|8883.9|8881.5|8885.1|8883.1|8883|8880.8|253
1610681400000|2021-01-15 03:30:00|8883.8|8881.4|8884.1|8882.6|8884.9|8883|8883.6|8881.3|151
1610681700000|2021-01-15 03:35:00|8884|8882.5|8884.8|8883.3|8885.5|8883.5|8883.8|8881.8|110
1610682000000|2021-01-15 03:40:00|8884.9|8883.4|8884.5|8882.1|8885.5|8883.8|8884|8882.1|96
1610682300000|2021-01-15 03:45:00|8884.6|8882.2|8885.9|8883.5|8886.1|8884|8883.3|8881.8|168
1610682600000|2021-01-15 03:50:00|8886|8883.6|8885.9|8883.5|8886.6|8884.6|8885.2|8883.1|107
1610682900000|2021-01-15 03:55:00|8886|8883.6|8885.6|8883.2|8886.1|8884|8884.8|8882.7|157
1610683200000|2021-01-15 04:00:00|8885.8|8883.4|8886.7|8884.3|8886.9|8885|8885.7|8883.4|131
1610683500000|2021-01-15 04:05:00|8886.8|8884.4|8887.7|8885.3|8888.2|8886.1|8886.4|8884.3|125
1610683800000|2021-01-15 04:10:00|8887.6|8885.2|8890.3|8887.9|8890.3|8888.3|8887.2|8885.2|207
1610684100000|2021-01-15 04:15:00|8890.2|8887.8|8889.1|8886.7|8890.8|8888.9|8888.7|8886.7|206
1610684400000|2021-01-15 04:20:00|8889.2|8886.8|8887.6|8886.1|8889.3|8887.4|8887.1|8885.3|159
1610684700000|2021-01-15 04:25:00|8887.7|8886.2|8886.6|8884.2|8888.1|8886.2|8886|8884|113
1610685000000|2021-01-15 04:30:00|8886.5|8884.1|8885.5|8884|8886.7|8884.7|8885.2|8883.3|81
1610685300000|2021-01-15 04:35:00|8885.4|8883.9|8885|8882.6|8885.9|8884|8884.4|8882.5|118
1610685600000|2021-01-15 04:40:00|8884.7|8883.2|8888.3|8885.9|8888.4|8886.5|8884.6|8883|103
1610685900000|2021-01-15 04:45:00|8888.2|8885.8|8889.3|8886.9|8889.6|8887.9|8887.6|8885.7|165
1610686200000|2021-01-15 04:50:00|8889.2|8886.8|8887.1|8884.7|8890.3|8888.3|8885.5|8883.1|341
1610686500000|2021-01-15 04:55:00|8887.3|8884.9|8887.2|8884.8|8887.5|8885.5|8886.4|8884.2|210
1610686800000|2021-01-15 05:00:00|8887.4|8885|8886.6|8884.2|8888.2|8886.1|8886|8884|235
1610687100000|2021-01-15 05:05:00|8886.7|8884.3|8886.7|8884.3|8887.4|8885.4|8886|8884.1|162
1610687400000|2021-01-15 05:10:00|8886.6|8884.2|8886.5|8884.1|8886.9|8884.8|8885.5|8883.5|131
1610687700000|2021-01-15 05:15:00|8886.6|8884.2|8886.3|8883.9|8887.6|8885.5|8886.1|8883.7|154
1610688000000|2021-01-15 05:20:00|8886.6|8884.2|8888.3|8885.9|8889|8887|8886.5|8884.1|226
1610688300000|2021-01-15 05:25:00|8888.4|8886|8887.2|8885.7|8888.4|8886.5|8887.1|8885|177
1610688600000|2021-01-15 05:30:00|8887.6|8885.2|8889.1|8886.7|8889.4|8887.5|8887.5|8885.1|276
1610688900000|2021-01-15 05:35:00|8889.2|8886.8|8892.3|8889.9|8892.8|8890.6|8888.7|8886.5|335
1610689200000|2021-01-15 05:40:00|8892.4|8890|8890.8|8889.3|8893.1|8890.9|8890.7|8888.9|350
1610689500000|2021-01-15 05:45:00|8890.9|8889.4|8896.2|8893.8|8896.7|8894.7|8890.8|8889|457
1610689800000|2021-01-15 05:50:00|8896.1|8893.7|8894.8|8892.4|8896.1|8893.7|8893.9|8891.5|200
1610690100000|2021-01-15 05:55:00|8894.9|8892.5|8893.1|8890.7|8895.4|8893.5|8892.6|8890.5|295
1610690400000|2021-01-15 06:00:00|8893.2|8890.8|8893.7|8891.3|8894.3|8892|8892.7|8890.3|271
1610690700000|2021-01-15 06:05:00|8893.8|8891.4|8892.8|8890.4|8893.8|8891.5|8890.1|8888.2|267
1610691000000|2021-01-15 06:10:00|8892.9|8890.5|8893.1|8890.7|8893.2|8891.2|8891.9|8889.9|125
1610691300000|2021-01-15 06:15:00|8892.8|8890.4|8893.8|8891.4|8894.6|8892.5|8892.2|8890.3|228
1610691600000|2021-01-15 06:20:00|8893.7|8891.3|8894.1|8891.7|8894.7|8892.7|8893.2|8891.2|164
1610691900000|2021-01-15 06:25:00|8894|8891.6|8891.4|8889|8894.1|8892.2|8891.4|8889|191
1610692200000|2021-01-15 06:30:00|8891.5|8889.1|8892.9|8890.5|8893.3|8891.3|8891.5|8889.1|197
1610692500000|2021-01-15 06:35:00|8892.8|8890.4|8891.2|8889.7|8893.2|8891.2|8890.5|8888.5|203
1610692800000|2021-01-15 06:40:00|8891.3|8889.8|8891.9|8889.5|8895|8892.8|8890.7|8888.8|261
1610693100000|2021-01-15 06:45:00|8891.3|8889.8|8891.5|8889.1|8893.8|8891.8|8890.9|8889|246
1610693400000|2021-01-15 06:50:00|8891|8889.5|8892.1|8890.6|8893.1|8891.3|8890.3|8888.2|261
1610693700000|2021-01-15 06:55:00|8892.2|8890.7|8887.9|8885.5|8892.6|8890.9|8887.3|8884.9|293
1610694000000|2021-01-15 07:00:00|8887.8|8885.4|8887.7|8886.2|8888.9|8886.7|8885.5|8884|295
1610694300000|2021-01-15 07:05:00|8887.6|8886.1|8886.6|8885.1|8888.5|8886.8|8885.5|8883.7|204
1610694600000|2021-01-15 07:10:00|8886.5|8885|8883.8|8882.3|8887.3|8885.4|8883|8881.3|283
1610694900000|2021-01-15 07:15:00|8883.7|8882.2|8880|8878.5|8884|8882.5|8879.3|8877.7|357
1610695200000|2021-01-15 07:20:00|8880.1|8878.6|8877.1|8875.6|8880.7|8878.9|8876.4|8874.5|343
1610695500000|2021-01-15 07:25:00|8877.2|8875.7|8878.3|8875.9|8879.3|8877.8|8874.9|8872.7|324
1610695800000|2021-01-15 07:30:00|8878.4|8876|8879.6|8878.1|8882.3|8880.6|8877.9|8875.5|245
1610696100000|2021-01-15 07:35:00|8879.5|8878|8879.2|8876.8|8879.7|8878.2|8877.3|8875.7|260
1610696400000|2021-01-15 07:40:00|8879.1|8876.7|8883.1|8880.7|8883.1|8881.2|8877.1|8875.6|383
1610696700000|2021-01-15 07:45:00|8883.2|8880.8|8882|8879.6|8883.6|8882.1|8881.3|8879.6|390
1610697000000|2021-01-15 07:50:00|8881.9|8879.5|8880.1|8878.6|8883.1|8881.2|8879.9|8878|261
1610697300000|2021-01-15 07:55:00|8880|8878.5|8882.4|8880|8882.7|8880.4|8879.6|8878.1|475
1610697600000|2021-01-15 08:00:00|8882.6|8880.2|8887.5|8886|8888.6|8887.1|8878.2|8876.4|656
1610697900000|2021-01-15 08:05:00|8887.6|8886.1|8892.2|8889.8|8893.9|8892.3|8887.2|8885.5|613
1610698200000|2021-01-15 08:10:00|8892|8889.6|8885.8|8884.3|8893.8|8891.4|8885.2|8883.4|606
1610698500000|2021-01-15 08:15:00|8886|8884.5|8883.7|8882.2|8887.3|8885.5|8882.8|8881.3|460
1610698800000|2021-01-15 08:20:00|8884.3|8881.9|8885.6|8884.1|8886.8|8885|8883.7|8881.4|385
1610699100000|2021-01-15 08:25:00|8885.5|8884|8888.2|8885.8|8889.2|8887.4|8883.9|8882.3|373
1610699400000|2021-01-15 08:30:00|8888.1|8885.7|8888.2|8885.8|8890|8887.9|8886|8884.3|406
1610699700000|2021-01-15 08:35:00|8888|8885.6|8883.7|8881.3|8888.4|8886.3|8883.4|8881|434
1610700000000|2021-01-15 08:40:00|8883.9|8881.5|8882.9|8881.4|8885.2|8883.2|8881.2|8879.6|395
1610700300000|2021-01-15 08:45:00|8883|8881.5|8885.3|8882.9|8886.5|8884.7|8882.9|8881.4|468
1610700600000|2021-01-15 08:50:00|8885.2|8882.8|8883|8881.5|8885.7|8883.5|8880.8|8879.2|402
1610700900000|2021-01-15 08:55:00|8883.1|8881.6|8880.9|8878.5|8883.3|8881.7|8879.2|8877.6|450
1610701200000|2021-01-15 09:00:00|8881|8878.6|8877.4|8875.9|8882.1|8879.7|8875.8|8874.3|533
1610701500000|2021-01-15 09:05:00|8877.3|8875.8|8874.3|8872.8|8878|8876|8873.5|8871.9|519
1610701800000|2021-01-15 09:10:00|8874.9|8872.5|8874.8|8873.3|8876.2|8874.7|8873.8|8871.8|373
1610702100000|2021-01-15 09:15:00|8874.7|8873.2|8877.8|8875.4|8879.7|8877.7|8874.7|8873|476
1610702400000|2021-01-15 09:20:00|8878|8875.6|8878.4|8876.9|8878.6|8877.1|8875.5|8873.1|346
1610702700000|2021-01-15 09:25:00|8878.3|8876.8|8878.8|8876.4|8879.8|8878.3|8877.5|8875.8|291
1610703000000|2021-01-15 09:30:00|8878.7|8876.3|8880.5|8879|8880.9|8879.3|8878.7|8876.3|273
1610703300000|2021-01-15 09:35:00|8880.4|8878.9|8878.7|8876.3|8880.5|8879|8877.9|8875.9|290
1610703600000|2021-01-15 09:40:00|8878.8|8876.4|8879.1|8877.6|8880.4|8878.6|8877.7|8875.4|424
1610703900000|2021-01-15 09:45:00|8879.2|8877.7|8880.8|8878.4|8881.2|8879.3|8878.5|8876.5|299
1610704200000|2021-01-15 09:50:00|8880.7|8878.3|8880.8|8879.3|8882.6|8881|8879.7|8878|297
1610704500000|2021-01-15 09:55:00|8880.7|8879.2|8874.7|8872.3|8880.9|8879.3|8874.6|8872.2|423
1610704800000|2021-01-15 10:00:00|8875.1|8872.7|8877.4|8875.9|8877.9|8876|8875|8872.6|402
1610705100000|2021-01-15 10:05:00|8877.5|8876|8872.5|8870.1|8878.2|8876.3|8872.4|8870|359
1610705400000|2021-01-15 10:10:00|8872.4|8870|8875.1|8873.6|8875.6|8873.7|8871.4|8869.6|369
1610705700000|2021-01-15 10:15:00|8875.2|8873.7|8870.9|8868.5|8875.4|8873.7|8870.7|8868.5|384
1610706000000|2021-01-15 10:20:00|8870.8|8868.4|8871.6|8870.1|8872.3|8870.8|8870.6|8868.2|273
1610706300000|2021-01-15 10:25:00|8871.7|8870.2|8873.1|8870.7|8873.4|8871.5|8870.3|8868.8|273
1610706600000|2021-01-15 10:30:00|8872.8|8870.4|8872.2|8870.7|8874.9|8873.1|8870.6|8869|352
1610706900000|2021-01-15 10:35:00|8872.1|8870.6|8875|8872.6|8875.1|8873.5|8871.7|8869.7|414
1610707200000|2021-01-15 10:40:00|8875.1|8872.7|8873.3|8870.9|8875.1|8872.7|8872|8870.1|336
1610707500000|2021-01-15 10:45:00|8873.4|8871|8874|8871.6|8874.1|8872.5|8872|8870.2|410
1610707800000|2021-01-15 10:50:00|8873.8|8871.4|8877.4|8875|8877.5|8875.7|8873.2|8871.1|416
1610708100000|2021-01-15 10:55:00|8877.5|8875.1|8875.1|8872.7|8877.7|8876.2|8873.8|8872.1|319
1610708400000|2021-01-15 11:00:00|8875.4|8873|8874.7|8873.2|8878.8|8876.6|8873.8|8872.2|449
1610708700000|2021-01-15 11:05:00|8874.6|8873.1|8876.9|8874.5|8877.8|8875.9|8874.6|8873.1|331
1610709000000|2021-01-15 11:10:00|8877|8874.6|8873.7|8872.2|8877|8874.6|8873.1|8871.4|363
1610709300000|2021-01-15 11:15:00|8873.8|8872.3|8870.9|8868.5|8873.8|8872.3|8870.3|8868.3|319
1610709600000|2021-01-15 11:20:00|8871|8868.6|8873.2|8871.7|8874.2|8872.4|8870.4|8868.6|241
1610709900000|2021-01-15 11:25:00|8873.1|8871.6|8873.8|8871.4|8874.4|8872.5|8871.3|8869.8|370
1610710200000|2021-01-15 11:30:00|8873.6|8871.2|8874.8|8873.3|8875.3|8873.4|8872.9|8870.9|299
1610710500000|2021-01-15 11:35:00|8875.3|8872.9|8875.4|8873|8876.3|8874.4|8872.2|8870.3|366
1610710800000|2021-01-15 11:40:00|8875.5|8873.1|8873.3|8871.8|8875.6|8873.2|8872.2|8870.6|289
1610711100000|2021-01-15 11:45:00|8873.6|8872.1|8876.4|8874|8876.9|8875|8873.1|8871.6|326
1610711400000|2021-01-15 11:50:00|8876.7|8874.3|8875.8|8874.3|8876.9|8874.7|8874.7|8872.6|324
1610711700000|2021-01-15 11:55:00|8875.9|8874.4|8877|8874.6|8877.9|8875.8|8873.6|8872.1|324
1610712000000|2021-01-15 12:00:00|8877.1|8874.7|8879.2|8877.7|8879.8|8877.9|8876.9|8874.5|420
1610712300000|2021-01-15 12:05:00|8879.1|8877.6|8879.3|8876.9|8880|8878.5|8876.5|8875|457
1610712600000|2021-01-15 12:10:00|8879.4|8877|8879.8|8878.3|8881.2|8878.9|8877.7|8876.1|499
1610712900000|2021-01-15 12:15:00|8879.9|8878.4|8879.9|8877.5|8880.8|8878.8|8876.8|8875.2|330
1610713200000|2021-01-15 12:20:00|8880|8877.6|8877.2|8875.7|8883.5|8881.6|8877.1|8875.6|511
1610713500000|2021-01-15 12:25:00|8877.1|8875.6|8878.9|8876.5|8881.5|8879.6|8877.1|8875.6|386
1610713800000|2021-01-15 12:30:00|8879.1|8876.7|8882.1|8879.7|8883.5|8881.5|8879.1|8876.7|534
1610714100000|2021-01-15 12:35:00|8882|8879.6|8882.8|8880.4|8884.2|8881.8|8880|8878.5|518
1610714400000|2021-01-15 12:40:00|8882.9|8880.5|8883.6|8882.1|8884.4|8882.7|8881.1|8879.6|472
1610714700000|2021-01-15 12:45:00|8883.3|8881.8|8882.2|8879.8|8884.1|8882.6|8879.7|8877.8|416
1610715000000|2021-01-15 12:50:00|8882.1|8879.7|8883.3|8881.8|8883.6|8882.1|8880.8|8879.2|443
1610715300000|2021-01-15 12:55:00|8883.4|8881.9|8884.2|8881.8|8884.8|8882.9|8882.6|8880.8|488
1610715600000|2021-01-15 13:00:00|8884.3|8881.9|8886.5|8885|8888.8|8886.5|8884|8881.6|555
1610715900000|2021-01-15 13:05:00|8886.6|8885.1|8887|8885.5|8891.5|8889.6|8886.2|8884.4|498
1610716200000|2021-01-15 13:10:00|8887.1|8885.6|8885.7|8884.2|8888.1|8886.4|8885.4|8883.8|335
1610716500000|2021-01-15 13:15:00|8885.8|8884.3|8882.8|8881.3|8885.8|8884.3|8882.7|8880.9|328
1610716800000|2021-01-15 13:20:00|8882.9|8881.4|8884.7|8882.3|8885.7|8884.2|8882.4|8880.8|314
1610717100000|2021-01-15 13:25:00|8884.8|8882.4|8882.8|8880.4|8884.8|8882.9|8880.8|8879|402
1610717400000|2021-01-15 13:30:00|8883.4|8881|8876|8874.5|8883.4|8881|8875.9|8874|572
1610717700000|2021-01-15 13:35:00|8876.1|8874.6|8871.7|8869.3|8877.4|8875.6|8871.7|8869.3|478
1610718000000|2021-01-15 13:40:00|8871.6|8869.2|8874.2|8871.8|8876.5|8874.5|8871.4|8869.2|525
1610718300000|2021-01-15 13:45:00|8874.1|8871.7|8880.3|8878.8|8880.9|8879|8873.6|8871.7|523
1610718600000|2021-01-15 13:50:00|8880.4|8878.9|8880.6|8879.1|8883.6|8882.1|8880|8878.2|559
1610718900000|2021-01-15 13:55:00|8880.7|8879.2|8882.6|8880.2|8883.6|8881.6|8877.8|8876.3|437
1610719200000|2021-01-15 14:00:00|8882.7|8880.3|8884.5|8882.1|8888.7|8886.3|8881.8|8879.6|795
1610719500000|2021-01-15 14:05:00|8884.6|8882.2|8884.6|8882.2|8887.6|8886|8882.3|8880.8|599
1610719800000|2021-01-15 14:10:00|8884.3|8881.9|8884.2|8880.7|8887.5|8885.6|8883.4|8880.3|417
1610720100000|2021-01-15 14:15:00|8884.3|8880.3|8889.2|8886.8|8890|8888|8884.2|8880.1|538
1610720400000|2021-01-15 14:20:00|8889.3|8886.9|8885.3|8883.8|8889.5|8887.3|8884|8882.1|443
1610720700000|2021-01-15 14:25:00|8885.4|8883.9|8886.7|8884.3|8888.2|8886.7|8885.3|8883.7|341
1610721000000|2021-01-15 14:30:00|8886.9|8884.5|8882.7|8881.2|8887.2|8884.8|8881.5|8879.6|603
1610721300000|2021-01-15 14:35:00|8883.1|8881.6|8883.5|8882|8883.9|8882|8880.9|8879.4|490
1610721600000|2021-01-15 14:40:00|8883.8|8881.4|8884.4|8882.9|8886.1|8884.6|8883.2|8881.3|483
1610721900000|2021-01-15 14:45:00|8884.3|8882.8|8889.1|8886.7|8890.2|8887.8|8881.5|8879.9|584
1610722200000|2021-01-15 14:50:00|8889|8886.6|8892|8890.5|8892.1|8890.6|8887.4|8885.3|538
1610722500000|2021-01-15 14:55:00|8892.1|8890.6|8895|8892.6|8896.3|8894.8|8891.8|8890|531
1610722800000|2021-01-15 15:00:00|8894.8|8892.4|8894.9|8893.4|8896.7|8895.2|8891.6|8889.7|665
1610723100000|2021-01-15 15:05:00|8895.1|8893.6|8897.3|8895.8|8900|8898|8894.8|8892.8|937
1610723400000|2021-01-15 15:10:00|8897.4|8895.9|8896.3|8894.8|8901.8|8899.4|8895.2|8893.4|766
1610723700000|2021-01-15 15:15:00|8896.4|8894.9|8897.9|8895.5|8899.2|8897.7|8895.2|8893.7|710
1610724000000|2021-01-15 15:20:00|8897.8|8895.4|8898.9|8897.4|8899.8|8898|8891.7|8889.3|815
1610724300000|2021-01-15 15:25:00|8898.8|8897.3|8897.3|8894.9|8899.3|8897.4|8893.4|8891.9|690
1610724600000|2021-01-15 15:30:00|8897.4|8895|8896.9|8894.5|8898.8|8897.3|8895.5|8893.5|711
1610724900000|2021-01-15 15:35:00|8896.4|8894.9|8897.3|8894.9|8899|8897.4|8895.7|8893.7|537
1610725200000|2021-01-15 15:40:00|8897.2|8894.8|8893|8890.6|8898.4|8896.2|8892.3|8890.5|537
1610725500000|2021-01-15 15:45:00|8893.2|8890.8|8893.7|8891.3|8894.1|8892.6|8891.7|8889.7|472
1610725800000|2021-01-15 15:50:00|8893.1|8891.6|8899.6|8898.1|8901.7|8900.2|8893|8891.1|599
1610726100000|2021-01-15 15:55:00|8899.8|8898.3|8900.9|8898.5|8906.9|8904.6|8899.3|8897.8|877
1610726400000|2021-01-15 16:00:00|8901|8898.6|8900.7|8899.2|8902.9|8901.1|8899.2|8897.7|552
1610726700000|2021-01-15 16:05:00|8900.6|8899.1|8897.4|8895.9|8901.5|8900|8896.6|8894.8|362
1610727000000|2021-01-15 16:10:00|8897.3|8895.8|8900.1|8898.6|8901|8899.5|8897.2|8895.3|414
1610727300000|2021-01-15 16:15:00|8900.2|8898.7|8905.7|8904.2|8906.3|8904.2|8899.7|8898.2|392
1610727600000|2021-01-15 16:20:00|8906.1|8903.7|8902|8900.5|8906.2|8903.8|8901.7|8899.7|447
1610727900000|2021-01-15 16:25:00|8901.9|8900.4|8899.3|8896.9|8903.9|8902.4|8897.3|8895.3|608
1610728200000|2021-01-15 16:30:00|8899.2|8896.8|8897|8895.5|8899.5|8897.4|8896.2|8894.4|423
1610728500000|2021-01-15 16:35:00|8897.1|8895.6|8897.9|8896.4|8899|8896.6|8896.2|8894.4|414
1610728800000|2021-01-15 16:40:00|8897.8|8896.3|8894.2|8892.7|8898.2|8896.3|8893.9|8892.4|417
1610729100000|2021-01-15 16:45:00|8894.1|8892.6|8897|8894.6|8897|8894.6|8893.4|8891.7|370
1610729400000|2021-01-15 16:50:00|8896.8|8894.4|8897.4|8895.9|8898.7|8896.9|8896.4|8894|349
1610729700000|2021-01-15 16:55:00|8897.5|8896|8896.5|8894.1|8898.8|8896.8|8895.6|8893.6|362
1610730000000|2021-01-15 17:00:00|8896.6|8894.2|8896.6|8895.1|8898.7|8897.1|8895.8|8894|354
1610730300000|2021-01-15 17:05:00|8897.1|8895.6|8899.2|8896.8|8899.7|8897.8|8896.1|8894.6|368
1610730600000|2021-01-15 17:10:00|8899.3|8896.9|8899.8|8898.3|8901.5|8899.7|8898.5|8896.2|380
1610730900000|2021-01-15 17:15:00|8899.7|8898.2|8899.6|8898.1|8900.4|8898.9|8899|8897.3|255
1610731200000|2021-01-15 17:20:00|8899.7|8898.2|8899.6|8897.2|8901|8898.8|8898.5|8896.4|209
1610731500000|2021-01-15 17:25:00|8899.5|8897.1|8900.8|8898.4|8900.9|8899|8898.6|8897.1|301
1610731800000|2021-01-15 17:30:00|8900.9|8898.5|8901.2|8898.8|8901.6|8899.6|8899.4|8897.5|256
1610732100000|2021-01-15 17:35:00|8901.1|8898.7|8902|8900.5|8902.9|8901.1|8900.9|8898.7|255
1610732400000|2021-01-15 17:40:00|8902.1|8900.6|8902.5|8901|8903.8|8901.8|8902|8900.1|239
1610732700000|2021-01-15 17:45:00|8902.6|8901.1|8901.3|8898.9|8902.8|8901.2|8899.5|8897.7|280
1610733000000|2021-01-15 17:50:00|8901.2|8898.8|8900.4|8898.9|8901.8|8899.7|8899.8|8897.6|314
1610733300000|2021-01-15 17:55:00|8900.3|8898.8|8900.5|8899|8901.2|8899.6|8899.5|8897.6|288
1610733600000|2021-01-15 18:00:00|8900.6|8899.1|8904.6|8903.1|8904.6|8903.1|8900.6|8898.9|434
1610733900000|2021-01-15 18:05:00|8904.5|8903|8906.4|8904|8907.8|8905.9|8904.5|8903|311
1610734200000|2021-01-15 18:10:00|8906.5|8904.1|8904.5|8903|8907.2|8904.8|8904.5|8903|314
1610734500000|2021-01-15 18:15:00|8904.6|8903.1|8903.7|8902.2|8905.6|8903.9|8903.7|8902.1|268
1610734800000|2021-01-15 18:20:00|8903.8|8902.3|8905.7|8904.2|8906.3|8904.8|8903.6|8901.5|349
1610735100000|2021-01-15 18:25:00|8905.9|8904.4|8908.4|8906|8908.9|8906.7|8905.7|8904|370
1610735400000|2021-01-15 18:30:00|8908.3|8905.9|8909.1|8907.6|8909.4|8907.9|8907.7|8905.6|228
1610735700000|2021-01-15 18:35:00|8909.2|8907.7|8908.9|8906.5|8910.6|8909.1|8907.1|8905.6|314
1610736000000|2021-01-15 18:40:00|8909|8906.6|8908.7|8906.3|8910.3|8908.3|8906.9|8905.3|390
1610736300000|2021-01-15 18:45:00|8908.6|8906.2|8910.9|8908.5|8911.1|8908.7|8906.6|8905.1|262
1610736600000|2021-01-15 18:50:00|8911|8908.6|8909.2|8907.7|8911.1|8909.1|8908.2|8906.5|278
1610736900000|2021-01-15 18:55:00|8909.1|8907.6|8910.3|8907.9|8910.6|8908.7|8908.2|8906.3|282
1610737200000|2021-01-15 19:00:00|8910.2|8907.8|8911|8908.6|8911.9|8909.7|8909.8|8907.7|336
1610737500000|2021-01-15 19:05:00|8910.9|8908.5|8911.3|8908.9|8911.5|8909.8|8910.5|8908.5|148
1610737800000|2021-01-15 19:10:00|8911.2|8908.8|8908.8|8907.3|8911.3|8908.9|8908.8|8907.3|123
1610738100000|2021-01-15 19:15:00|8909.1|8906.7|8910.3|8907.9|8910.4|8908.4|8908.5|8906.5|176
1610738400000|2021-01-15 19:20:00|8910.2|8907.8|8909.9|8908.4|8910.3|8908.5|8908.7|8907.1|143
1610738700000|2021-01-15 19:25:00|8909.8|8908.3|8910.2|8907.8|8910.3|8908.6|8909.1|8907.5|158
1610739000000|2021-01-15 19:30:00|8910|8907.6|8908.3|8906.8|8910.3|8908.3|8908.2|8906.7|179
1610739300000|2021-01-15 19:35:00|8908.2|8906.7|8909|8907.5|8909.5|8908|8907.4|8905.8|172
1610739600000|2021-01-15 19:40:00|8909.1|8907.6|8907.7|8905.3|8910|8908.2|8907.1|8905.3|170
1610739900000|2021-01-15 19:45:00|8907.8|8905.4|8909.5|8907.1|8909.9|8907.7|8907.4|8905.4|204
1610740200000|2021-01-15 19:50:00|8909.4|8907|8910.7|8909.2|8911.2|8909.4|8908.4|8906.3|235
1610740500000|2021-01-15 19:55:00|8910.6|8909.1|8912.2|8909.8|8912.3|8910.8|8910.6|8908.8|290
1610740800000|2021-01-15 20:00:00|8912.1|8909.7|8912.1|8910.6|8912.9|8910.8|8911|8908.6|220
1610741100000|2021-01-15 20:05:00|8912|8910.5|8911.9|8909.5|8912.7|8910.8|8911.3|8909.2|177
1610741400000|2021-01-15 20:10:00|8911.8|8909.4|8911.1|8908.7|8912|8909.9|8910.4|8908.6|183
1610741700000|2021-01-15 20:15:00|8910.8|8909.3|8912|8909.6|8912.7|8910.8|8910.7|8908.5|249
1610742000000|2021-01-15 20:20:00|8911.9|8909.5|8911.4|8909.9|8912.7|8910.8|8911.2|8909.4|166
1610742300000|2021-01-15 20:25:00|8911.8|8909.4|8911.8|8909.4|8911.9|8910|8910.9|8909|165
1610742600000|2021-01-15 20:30:00|8911.7|8909.3|8912.3|8910.8|8912.8|8910.8|8911.2|8909.2|140
1610742900000|2021-01-15 20:35:00|8912.2|8910.7|8911.8|8909.4|8913|8911.1|8910.7|8908.7|216
1610743200000|2021-01-15 20:40:00|8911.9|8909.5|8911.2|8909.7|8912.6|8910.6|8911.1|8909.2|207
1610743500000|2021-01-15 20:45:00|8911.4|8909|8911.9|8909.5|8911.9|8909.9|8909.7|8907.6|299
1610743800000|2021-01-15 20:50:00|8911.8|8909.4|8911.9|8909.5|8912.5|8910.6|8911.2|8909.2|184
1610744100000|2021-01-15 20:55:00|8912.2|8909.8|8913.5|8911.1|8913.6|8911.3|8911.3|8909.4|268
1610744400000|2021-01-15 21:00:00|8913.6|8911.2|8914.7|8912.3|8915.3|8912.7|8913.4|8911|254
1610744700000|2021-01-15 21:05:00|8914.8|8912.4|8914.3|8911.9|8916.8|8912.6|8913.4|8911|187
1610745000000|2021-01-15 21:10:00|8914.4|8912|8914.3|8911.9|8914.7|8912.9|8913.6|8911.2|134
1610745300000|2021-01-15 21:15:00|8914.4|8912|8914.3|8911.9|8915.6|8913.2|8914|8911.6|155
1610745600000|2021-01-15 21:20:00|8914.2|8911.8|8914.9|8912.5|8915.6|8913.2|8914|8911.6|116
1610745900000|2021-01-15 21:25:00|8915|8912.6|8915.8|8913.4|8916.1|8913.7|8914.8|8912.4|106
1610746200000|2021-01-15 21:30:00|8915.7|8913.3|8914.7|8912.3|8916|8914.1|8914.4|8912|131
1610746500000|2021-01-15 21:35:00|8914.6|8912.2|8915.6|8913.2|8916|8913.6|8914.2|8911.8|225
1610746800000|2021-01-15 21:40:00|8915.5|8913.1|8915.1|8912.7|8916|8913.6|8914.2|8911.8|153
1610747100000|2021-01-15 21:45:00|8915.2|8912.8|8915.7|8913.3|8917.2|8914|8914.7|8912.3|167
1610747400000|2021-01-15 21:50:00|8915.9|8913.5|8914.8|8912.4|8916.1|8913.7|8914.5|8912.1|137
1610747700000|2021-01-15 21:55:00|8914.9|8912.5|8914.7|8912.3|8915.5|8913|8914.2|8911.6|135
1610917200000|2021-01-17 21:00:00|8915.8|8904.8|8906.6|8903.2|8917.2|8906.2|8906.6|8898.6|13
1610917500000|2021-01-17 21:05:00|8917.2|8906.2|8917.2|8906.2|8917.2|8906.2|8909.5|8898.5|3
1610917800000|2021-01-17 21:10:00|8909.1|8898.1|8917.2|8906.2|8917.2|8906.2|8909.1|8898.1|6
1610918100000|2021-01-17 21:15:00|8909.5|8898.5|8909.5|8898.5|8909.5|8898.5|8909.5|8898.5|1
1610918400000|2021-01-17 21:20:00|8910.4|8899.4|8906.6|8903.2|8910.5|8903.2|8906.6|8899.4|5
1610918700000|2021-01-17 21:25:00|8909.1|8898.1|8917.3|8906.3|8917.3|8906.3|8909.1|8898.1|8
1610919000000|2021-01-17 21:30:00|8909.1|8898.1|8909.5|8898.5|8909.5|8898.5|8909.1|8898.1|4
1610919300000|2021-01-17 21:35:00|8917.3|8906.3|8917.3|8906.3|8917.3|8906.3|8906.6|8898.1|19
1610919600000|2021-01-17 21:40:00|8911.3|8900.3|8906.6|8903.2|8917.3|8906.3|8906.6|8899.4|19
1610919900000|2021-01-17 21:45:00|8917.2|8906.2|8917.3|8906.3|8917.3|8906.3|8910.4|8899.4|7
1610920200000|2021-01-17 21:50:00|8915.5|8904.5|8906.6|8903.2|8917.3|8906.3|8906.5|8898.1|15
1610920500000|2021-01-17 21:55:00|8907.4|8904|8910.5|8899.5|8910.5|8904|8906.6|8899.3|12
1610920800000|2021-01-17 22:00:00|8917.2|8906.2|8907.2|8903.8|8917.2|8908.3|8901.9|8890.9|91
1610921100000|2021-01-17 22:05:00|8908|8903.2|8910|8906.6|8913.5|8906.8|8907.3|8896.3|79
1610921400000|2021-01-17 22:10:00|8910.2|8906.8|8911.3|8901.8|8913.6|8907.7|8910.1|8901.8|54
1610921700000|2021-01-17 22:15:00|8912.2|8901.2|8913.7|8902.7|8915.9|8907.4|8911.4|8900.6|90
1610922000000|2021-01-17 22:20:00|8913.8|8902.8|8910.1|8905.1|8914.6|8907.4|8909.4|8902.1|85
1610922300000|2021-01-17 22:25:00|8910.2|8905.2|8910.6|8905.6|8911.9|8906.9|8909.6|8904.6|50
1610922600000|2021-01-17 22:30:00|8910|8905|8909.7|8904.7|8911.7|8906.7|8908.6|8903.6|130
1610922900000|2021-01-17 22:35:00|8910.4|8905.4|8910|8905|8911.4|8906.4|8907.6|8902.6|125
1610923200000|2021-01-17 22:40:00|8909.9|8904.9|8909.6|8904.6|8911.4|8906.4|8908|8903|155
1610923500000|2021-01-17 22:45:00|8909.8|8904.8|8910.5|8905.5|8911.1|8906.1|8908.8|8903.8|123
1610923800000|2021-01-17 22:50:00|8909.8|8904.8|8909.5|8904.5|8912.4|8907.4|8907.8|8902.8|203
1610924100000|2021-01-17 22:55:00|8909.7|8904.7|8909.7|8904.7|8910.4|8905.4|8906.1|8901.1|179
1610924400000|2021-01-17 23:00:00|8909|8904|8911.9|8908.4|8913.7|8909.5|8908.4|8903.4|320
1610924700000|2021-01-17 23:05:00|8911.6|8908|8911.7|8906.7|8913.8|8910.4|8910.4|8905.4|413
1610925000000|2021-01-17 23:10:00|8911.5|8906.5|8909.8|8905.8|8911.9|8909.1|8908.9|8904.4|392
1610925300000|2021-01-17 23:15:00|8910.2|8905.9|8909|8906.6|8910.7|8907|8908.6|8905.3|217
1610925600000|2021-01-17 23:20:00|8909.1|8906.7|8907.8|8905.4|8909.3|8906.9|8907.4|8905|214
1610925900000|2021-01-17 23:25:00|8907.7|8905.3|8908.6|8906.2|8910|8907.7|8907.7|8905.3|122
1610926200000|2021-01-17 23:30:00|8908.7|8906.3|8911.2|8908.8|8912.2|8909.8|8908.6|8906.2|257
1610926500000|2021-01-17 23:35:00|8911.3|8908.9|8915.4|8913|8915.8|8913.4|8911.3|8908.9|326
1610926800000|2021-01-17 23:40:00|8915.5|8913.1|8915.8|8913.4|8916.1|8913.7|8913.9|8911.5|233
1610927100000|2021-01-17 23:45:00|8915.6|8914.1|8916.4|8914|8916.5|8914.1|8913.8|8911.4|261
1610927400000|2021-01-17 23:50:00|8916|8914.5|8923.3|8920.9|8923.8|8921.4|8915.9|8914.3|407
1610927700000|2021-01-17 23:55:00|8923.2|8920.8|8926.7|8924.3|8927.3|8924.9|8921.6|8919.5|283
1610928000000|2021-01-18 00:00:00|8926.6|8924.2|8922.3|8919.9|8926.7|8924.3|8920.3|8917.9|463
1610928300000|2021-01-18 00:05:00|8922.4|8920|8918.9|8916.5|8923|8920.6|8917.8|8915.4|313
1610928600000|2021-01-18 00:10:00|8918.8|8916.4|8918.8|8916.4|8921.2|8918.8|8917.3|8914.9|234
1610928900000|2021-01-18 00:15:00|8918.7|8916.3|8919.5|8917.1|8919.6|8917.6|8918.2|8915.8|225
1610929200000|2021-01-18 00:20:00|8919.4|8917|8916.2|8913.8|8919.7|8917.3|8914.3|8911.9|254
1610929500000|2021-01-18 00:25:00|8916.1|8913.7|8915.2|8912.8|8916.2|8913.8|8913.8|8911.8|220
1610929800000|2021-01-18 00:30:00|8915.1|8912.7|8914.7|8912.3|8915.4|8913.2|8914.2|8911.8|218
1610930100000|2021-01-18 00:35:00|8914.5|8912.1|8914.6|8912.2|8915.4|8913.5|8913.9|8911.6|217
1610930400000|2021-01-18 00:40:00|8914.5|8912.1|8914.8|8912.4|8917|8914.6|8914.2|8911.9|220
1610930700000|2021-01-18 00:45:00|8914.7|8912.3|8915|8912.6|8915.1|8913.1|8913.5|8911.4|218
1610931000000|2021-01-18 00:50:00|8914.9|8912.5|8915.8|8913.4|8916.4|8914|8914.6|8912.2|160
1610931300000|2021-01-18 00:55:00|8915.7|8913.3|8915.3|8912.9|8915.9|8913.7|8913.9|8911.9|208
1610931600000|2021-01-18 01:00:00|8915.2|8912.8|8915.6|8913.2|8917.1|8915|8913.5|8911.5|305
1610931900000|2021-01-18 01:05:00|8915.5|8913.1|8914.5|8912.1|8916.8|8914.8|8914|8911.6|250
1610932200000|2021-01-18 01:10:00|8914.4|8912|8914.8|8912.4|8916.5|8914.1|8914.3|8911.9|221
1610932500000|2021-01-18 01:15:00|8914.6|8912.2|8915|8912.6|8915.3|8912.9|8913.6|8911.6|257
1610932800000|2021-01-18 01:20:00|8914.9|8912.5|8915.4|8913|8915.7|8913.7|8914.3|8912.3|286
1610933100000|2021-01-18 01:25:00|8915.5|8913.1|8914.7|8912.3|8915.7|8913.9|8913.6|8911.6|295
1610933400000|2021-01-18 01:30:00|8914.6|8912.2|8914.1|8911.7|8914.6|8912.6|8912.1|8909.7|304
1610933700000|2021-01-18 01:35:00|8913.6|8912.1|8914|8911.6|8915.6|8913.9|8912.8|8910.8|313
1610934000000|2021-01-18 01:40:00|8913.9|8911.5|8912.9|8911.4|8914.9|8913|8912.5|8910.7|290
1610934300000|2021-01-18 01:45:00|8913|8911.5|8912|8909.6|8913.6|8911.6|8910.8|8908.5|421
1610934600000|2021-01-18 01:50:00|8912.1|8909.7|8912.1|8909.7|8912.4|8910.4|8910.8|8908.9|222
1610934900000|2021-01-18 01:55:00|8912.2|8909.8|8911.5|8909.1|8912.3|8909.9|8911|8908.9|176
1610935200000|2021-01-18 02:00:00|8911.9|8909.5|8911.4|8909|8912|8909.6|8909.9|8907.5|259
1610935500000|2021-01-18 02:05:00|8911.3|8908.9|8913|8910.6|8913.3|8910.9|8911|8908.8|203
1610935800000|2021-01-18 02:10:00|8912.9|8910.5|8913.1|8910.7|8914.1|8911.8|8912|8909.6|221
1610936100000|2021-01-18 02:15:00|8912.6|8911.1|8913.1|8910.7|8913.5|8911.6|8912.2|8910|284
1610936400000|2021-01-18 02:20:00|8913|8910.6|8915.2|8912.8|8915.3|8913.4|8912.5|8910.6|211
1610936700000|2021-01-18 02:25:00|8915.1|8912.7|8914.1|8911.7|8915.2|8913|8913.5|8911.4|220
1610937000000|2021-01-18 02:30:00|8914.2|8911.8|8911.9|8909.5|8914.3|8911.9|8911.1|8909.1|302
1610937300000|2021-01-18 02:35:00|8911.7|8909.3|8909.9|8907.5|8911.8|8909.7|8908.8|8906.7|260
1610937600000|2021-01-18 02:40:00|8910|8907.6|8911.3|8908.9|8911.7|8909.3|8910|8907.6|177
1610937900000|2021-01-18 02:45:00|8911.4|8909|8910.9|8908.5|8911.6|8909.7|8910.7|8908.3|188
1610938200000|2021-01-18 02:50:00|8911.2|8908.8|8910.5|8908.1|8911.4|8909.3|8908.7|8906.6|201
1610938500000|2021-01-18 02:55:00|8910.4|8908|8910.3|8907.9|8910.5|8908.3|8909.3|8907|159
1610938800000|2021-01-18 03:00:00|8910.4|8908|8911.6|8909.2|8911.9|8909.9|8910.3|8907.9|202
1610939100000|2021-01-18 03:05:00|8911.7|8909.3|8913.8|8911.4|8913.9|8911.8|8911|8909.1|145
1610939400000|2021-01-18 03:10:00|8913.9|8911.5|8912.7|8911.2|8914|8912.1|8912.5|8910.6|185
1610939700000|2021-01-18 03:15:00|8912.6|8911.1|8913.4|8911.9|8914|8912.1|8912.3|8910.4|214
1610940000000|2021-01-18 03:20:00|8913.5|8912|8915.9|8913.5|8916|8913.8|8913.3|8911.4|147
1610940300000|2021-01-18 03:25:00|8915.8|8913.4|8916.6|8914.2|8917|8915.1|8914.5|8912.6|221
1610940600000|2021-01-18 03:30:00|8916.5|8914.1|8915.5|8914|8917.2|8915.5|8915.5|8913.1|160
1610940900000|2021-01-18 03:35:00|8915.4|8913.9|8914.5|8912.1|8915.9|8914|8913.4|8911.4|243
1610941200000|2021-01-18 03:40:00|8914.4|8912|8917.6|8915.2|8917.8|8915.8|8914.3|8911.9|241
1610941500000|2021-01-18 03:45:00|8917.7|8915.3|8918.7|8916.3|8918.9|8916.8|8917.3|8915|178
1610941800000|2021-01-18 03:50:00|8918.6|8916.2|8917.6|8916.1|8918.8|8916.8|8917.4|8915.5|185
1610942100000|2021-01-18 03:55:00|8917.7|8916.2|8914.5|8912.1|8918.8|8916.8|8913.9|8911.9|230
1610942400000|2021-01-18 04:00:00|8914.3|8911.9|8918.1|8915.7|8918.6|8916.2|8914.3|8911.9|161
1610942700000|2021-01-18 04:05:00|8918|8915.6|8916.4|8914|8918.8|8916.8|8915.7|8913.3|171
1610943000000|2021-01-18 04:10:00|8916.3|8913.9|8916.3|8913.9|8916.7|8914.5|8915.6|8913.3|146
1610943300000|2021-01-18 04:15:00|8916.4|8914|8915.8|8914.3|8916.8|8914.4|8914.9|8912.9|131
1610943600000|2021-01-18 04:20:00|8915.9|8914.4|8918.6|8916.2|8918.9|8916.5|8915.6|8913.5|201
1610943900000|2021-01-18 04:25:00|8918.8|8916.4|8919.9|8917.5|8920.6|8918.2|8918.2|8915.8|260
1610944200000|2021-01-18 04:30:00|8920|8917.6|8920.4|8918|8922.3|8919.9|8919.5|8917.1|295
1610944500000|2021-01-18 04:35:00|8920.5|8918.1|8919.9|8917.5|8920.7|8918.6|8918.8|8916.9|183
1610944800000|2021-01-18 04:40:00|8919.8|8917.4|8921.4|8919|8921.4|8919.3|8919.7|8917.4|161
1610945100000|2021-01-18 04:45:00|8921.2|8918.8|8921.9|8919.5|8922.1|8920.3|8920.7|8918.7|219
1610945400000|2021-01-18 04:50:00|8921.8|8919.4|8921.7|8920.2|8922.7|8920.7|8921.3|8919.2|167
1610945700000|2021-01-18 04:55:00|8920.5|8919|8920.9|8918.5|8921.3|8919.4|8919.8|8917.5|229
1610946000000|2021-01-18 05:00:00|8920.8|8918.4|8918.9|8917.4|8920.9|8918.7|8918.8|8916.9|162
1610946300000|2021-01-18 05:05:00|8918.8|8917.3|8919.6|8917.2|8920.7|8918.9|8918.3|8916.3|210
1610946600000|2021-01-18 05:10:00|8919.5|8917.1|8918.2|8915.8|8920|8918|8918.1|8915.7|155
1610946900000|2021-01-18 05:15:00|8918.3|8915.9|8918.2|8916.7|8919.4|8917.5|8918.1|8915.8|218
1610947200000|2021-01-18 05:20:00|8918.6|8916.2|8918.8|8916.4|8920.5|8918.1|8917.8|8915.9|245
1610947500000|2021-01-18 05:25:00|8918.7|8916.3|8919.3|8916.9|8919.3|8917|8916.8|8914.7|228
1610947800000|2021-01-18 05:30:00|8919.2|8916.8|8917.6|8915.2|8919.3|8916.9|8917.2|8915.1|188
1610948100000|2021-01-18 05:35:00|8917.5|8915.1|8916.3|8913.9|8917.8|8915.9|8914.8|8912.6|272
1610948400000|2021-01-18 05:40:00|8916.2|8913.8|8916.4|8914|8917.1|8915.1|8915.8|8913.8|153
1610948700000|2021-01-18 05:45:00|8916.5|8914.1|8915.1|8912.7|8917.4|8915.4|8914.8|8912.4|217
1610949000000|2021-01-18 05:50:00|8915|8912.6|8915.6|8913.2|8916.8|8914.6|8914.3|8912.2|259
1610949300000|2021-01-18 05:55:00|8915.7|8913.3|8915.2|8912.8|8915.9|8913.6|8914|8912|251
1610949600000|2021-01-18 06:00:00|8915.1|8912.7|8916.6|8914.2|8917.7|8915.3|8914.3|8911.9|188
1610949900000|2021-01-18 06:05:00|8916.7|8914.3|8917.1|8914.7|8917.2|8915.3|8915.7|8913.8|239
1610950200000|2021-01-18 06:10:00|8917.2|8914.8|8916.5|8914.1|8917.2|8914.8|8915.3|8912.9|177
1610950500000|2021-01-18 06:15:00|8916.4|8914|8914.2|8911.8|8916.4|8914|8914.1|8911.7|166
1610950800000|2021-01-18 06:20:00|8914.3|8911.9|8915.8|8913.4|8916.1|8914.2|8914.3|8911.9|166
1610951100000|2021-01-18 06:25:00|8915.7|8913.3|8914.7|8912.3|8915.7|8913.6|8913.4|8911.5|171
1610951400000|2021-01-18 06:30:00|8914.8|8912.4|8916.4|8914|8916.4|8914.7|8914|8911.7|164
1610951700000|2021-01-18 06:35:00|8916.5|8914.1|8916.3|8914.8|8917.9|8916|8915.9|8913.9|161
1610952000000|2021-01-18 06:40:00|8916.8|8914.4|8916.5|8914.1|8916.9|8914.6|8915.4|8913.5|133
1610952300000|2021-01-18 06:45:00|8916.6|8914.2|8915.6|8914.1|8916.6|8914.5|8915.5|8913.5|120
1610952600000|2021-01-18 06:50:00|8915.8|8914.3|8914.9|8913.4|8916.5|8914.5|8914.6|8912.6|149
1610952900000|2021-01-18 06:55:00|8914.8|8913.3|8914|8911.6|8915.5|8913.4|8913.1|8911.2|250
1610953200000|2021-01-18 07:00:00|8913.9|8911.5|8913.9|8912.4|8915.9|8913.7|8913.2|8911.3|266
1610953500000|2021-01-18 07:05:00|8914|8912.5|8914.9|8912.5|8916.5|8915|8913.8|8912.3|283
1610953800000|2021-01-18 07:10:00|8915|8912.6|8912.6|8911.1|8915.1|8912.8|8911.5|8909.6|345
1610954100000|2021-01-18 07:15:00|8912.5|8911|8912.3|8909.9|8913|8911.1|8909.4|8907.8|407
1610954400000|2021-01-18 07:20:00|8912.2|8909.8|8913.3|8911.8|8913.8|8911.9|8911|8909.1|264
1610954700000|2021-01-18 07:25:00|8913.4|8911.9|8914.3|8911.9|8914.7|8912.8|8912.6|8911.1|252
1610955000000|2021-01-18 07:30:00|8914.2|8911.8|8916.8|8915.3|8917.3|8915.5|8914.2|8911.8|362
1610955300000|2021-01-18 07:35:00|8916.7|8915.2|8915.2|8912.8|8917.1|8915.3|8913.8|8911.7|214
1610955600000|2021-01-18 07:40:00|8915.1|8912.7|8916.8|8915.3|8918|8916|8914.9|8912.7|355
1610955900000|2021-01-18 07:45:00|8916.7|8915.2|8913|8910.6|8917.4|8915.6|8912.6|8910.5|300
1610956200000|2021-01-18 07:50:00|8913.2|8910.8|8916.6|8914.2|8917.2|8915.2|8912.4|8910|403
1610956500000|2021-01-18 07:55:00|8916.7|8914.3|8919.6|8917.2|8919.7|8917.7|8915.1|8913.2|407
1610956800000|2021-01-18 08:00:00|8919.7|8917.3|8916.2|8913.8|8920.9|8918.5|8914.7|8912.3|638
1610957100000|2021-01-18 08:05:00|8916|8913.6|8915.8|8913.4|8918.2|8915.8|8915.6|8913.2|446
1610957400000|2021-01-18 08:10:00|8915.7|8913.3|8916.9|8914.5|8917.3|8914.9|8913.9|8911.5|386
1610957700000|2021-01-18 08:15:00|8916.5|8914.1|8914.8|8913.3|8917.2|8914.8|8914.4|8912.1|431
1610958000000|2021-01-18 08:20:00|8914.7|8913.2|8917.5|8915.1|8918.3|8916|8912.5|8910.6|551
1610958300000|2021-01-18 08:25:00|8917.6|8915.2|8916.9|8914.3|8918.8|8916.4|8915.8|8913|454
1610958600000|2021-01-18 08:30:00|8916.8|8914.4|8914.2|8911.8|8917.9|8915.4|8914|8911.6|363
1610958900000|2021-01-18 08:35:00|8914|8911.6|8911.4|8909|8914.2|8912|8910.9|8908.8|428
1610959200000|2021-01-18 08:40:00|8911.5|8909.1|8914.6|8912.2|8915.3|8912.9|8911.5|8909.1|357
1610959500000|2021-01-18 08:45:00|8914.5|8912.1|8916.9|8914.5|8917.1|8914.7|8911.9|8909.9|383
1610959800000|2021-01-18 08:50:00|8916.8|8914.4|8917.5|8915.1|8917.7|8915.4|8915.5|8913.1|385
1610960100000|2021-01-18 08:55:00|8917.4|8915|8920.2|8917.8|8920.8|8918.6|8917.4|8915|538
1610960400000|2021-01-18 09:00:00|8919.7|8917.3|8921.7|8919.3|8921.8|8919.4|8918.5|8916.1|565
1610960700000|2021-01-18 09:05:00|8921.6|8919.2|8921.1|8918.7|8922.3|8920.2|8919.9|8917.5|466
1610961000000|2021-01-18 09:10:00|8920.8|8918.4|8918.7|8916.3|8922.7|8920.3|8918.4|8916|573
1610961300000|2021-01-18 09:15:00|8918.8|8916.4|8920.6|8918.2|8921.2|8918.8|8917.7|8915.7|493
1610961600000|2021-01-18 09:20:00|8920.5|8918.1|8921.1|8918.7|8923.1|8920.4|8919.8|8917.4|468
1610961900000|2021-01-18 09:25:00|8921.2|8918.8|8922.4|8920|8923.2|8921.1|8919.2|8917.3|416
1610962200000|2021-01-18 09:30:00|8922.3|8919.9|8924.2|8921.8|8925.7|8923.3|8922|8919.6|491
1610962500000|2021-01-18 09:35:00|8923.8|8922.3|8920.3|8918.8|8924.5|8922.6|8919.7|8918.1|498
1610962800000|2021-01-18 09:40:00|8920.2|8918.7|8918|8916.5|8921.9|8920|8917.3|8915.4|355
1610963100000|2021-01-18 09:45:00|8917.9|8916.4|8918.7|8916.3|8920.9|8919.1|8917.7|8915.9|381
1610963400000|2021-01-18 09:50:00|8918.3|8916.8|8918.7|8917.2|8919|8917.5|8916|8914.2|435
1610963700000|2021-01-18 09:55:00|8918.6|8917.1|8914.4|8912.9|8919.3|8917.8|8914.4|8912.8|456
1610964000000|2021-01-18 10:00:00|8914.5|8913|8912.4|8910|8915.2|8913.7|8910.1|8908.1|400
1610964300000|2021-01-18 10:05:00|8912.5|8910.1|8916.9|8915.4|8917.5|8915.8|8911.4|8909.5|384
1610964600000|2021-01-18 10:10:00|8917.3|8915.8|8915.6|8914.1|8918.7|8916.9|8914.6|8913.1|360
1610964900000|2021-01-18 10:15:00|8915.5|8914|8916.2|8914.7|8920.3|8918.8|8915.4|8913.7|360
1610965200000|2021-01-18 10:20:00|8916|8914.5|8918.6|8917.1|8919|8917.2|8915.3|8913.7|314
1610965500000|2021-01-18 10:25:00|8919|8916.6|8918.3|8915.9|8919.9|8918.4|8916.5|8914.8|344
1610965800000|2021-01-18 10:30:00|8918.4|8916|8918.3|8916.8|8920.2|8918.7|8916.7|8915.2|386
1610966100000|2021-01-18 10:35:00|8918.4|8916.9|8921.3|8918.9|8921.5|8919.9|8917.1|8915.6|307
1610966400000|2021-01-18 10:40:00|8921.2|8918.8|8914.8|8913.3|8921.6|8919.2|8914.5|8912.6|388
1610966700000|2021-01-18 10:45:00|8914.7|8913.2|8913.8|8911.4|8915.3|8913.6|8912.9|8911|399
1610967000000|2021-01-18 10:50:00|8913.9|8911.5|8913.1|8910.7|8914.8|8912.8|8912.5|8910.6|300
1610967300000|2021-01-18 10:55:00|8913|8910.6|8909.1|8906.7|8914.2|8912.4|8908.5|8906.2|437
1610967600000|2021-01-18 11:00:00|8909|8906.6|8906.5|8905|8911.1|8909.2|8905.8|8903.9|482
1610967900000|2021-01-18 11:05:00|8907|8905.5|8906.8|8904.4|8909.8|8907.8|8906.4|8904.3|388
1610968200000|2021-01-18 11:10:00|8906.9|8904.5|8903.7|8902.2|8907.1|8904.7|8902.3|8900.6|430
1610968500000|2021-01-18 11:15:00|8903.5|8902|8904.5|8902.1|8906.8|8904.9|8902|8900.1|421
1610968800000|2021-01-18 11:20:00|8904.4|8902|8907.9|8906.4|8908.6|8906.7|8903.9|8901.5|337
1610969100000|2021-01-18 11:25:00|8908|8906.5|8905.3|8902.9|8908.1|8906.5|8904.2|8902.7|276
1610969400000|2021-01-18 11:30:00|8904.4|8902.8|8903.5|8902|8906.9|8904.5|8902.5|8901|431
1610969700000|2021-01-18 11:35:00|8903.4|8901.9|8900.2|8897.8|8904.3|8902.1|8899.5|8897.3|367
1610970000000|2021-01-18 11:40:00|8900.3|8897.9|8900.5|8899|8901.9|8900.4|8899.1|8897.6|306
1610970300000|2021-01-18 11:45:00|8900.6|8899.1|8901.8|8899.4|8903.8|8902|8900.2|8898.7|305
1610970600000|2021-01-18 11:50:00|8901.9|8899.5|8905.2|8903.7|8905.5|8904|8900.9|8899.1|276
1610970900000|2021-01-18 11:55:00|8905.1|8903.6|8906.2|8903.8|8908.4|8906.7|8904.9|8903.4|338
1610971200000|2021-01-18 12:00:00|8906.1|8903.7|8905.9|8904.4|8906.6|8905.1|8904.1|8902.6|357
1610971500000|2021-01-18 12:05:00|8905.8|8904.3|8908.3|8905.9|8909.5|8907.9|8905.6|8904.1|274
1610971800000|2021-01-18 12:10:00|8908.5|8906.1|8906.1|8904.6|8908.9|8907|8906|8904|337
1610972100000|2021-01-18 12:15:00|8906.2|8904.7|8909.7|8907.3|8909.7|8907.4|8906|8904.5|302
1610972400000|2021-01-18 12:20:00|8909.6|8907.2|8909|8907.5|8910.5|8908.6|8907.3|8905.8|218
1610972700000|2021-01-18 12:25:00|8908.8|8907.3|8909.8|8907.4|8910.2|8907.8|8907.5|8905.5|296
1610973000000|2021-01-18 12:30:00|8909.7|8907.3|8912.1|8909.7|8912.6|8910.7|8908.9|8906.9|204
1610973300000|2021-01-18 12:35:00|8912|8909.6|8910.7|8908.3|8912.1|8909.7|8907.9|8906|275
1610973600000|2021-01-18 12:40:00|8910.1|8907.7|8912.4|8910|8912.4|8910.5|8908|8905.9|287
1610973900000|2021-01-18 12:45:00|8911.6|8910.1|8909.6|8907.2|8912.5|8910.4|8908.6|8906.7|273
1610974200000|2021-01-18 12:50:00|8909.7|8907.3|8911.2|8909.7|8911.5|8909.7|8909.6|8907.2|311
1610974500000|2021-01-18 12:55:00|8911.3|8909.8|8914.2|8911.8|8915.3|8913.7|8911.1|8909.6|468
1610974800000|2021-01-18 13:00:00|8914.1|8911.7|8913.3|8911.8|8914.9|8912.5|8910.5|8909|374
1610975100000|2021-01-18 13:05:00|8913.4|8911.9|8912.3|8909.9|8913.5|8911.9|8911.1|8909.6|342
1610975400000|2021-01-18 13:10:00|8912.2|8909.8|8908.9|8907.4|8912.3|8910.3|8908.8|8907.2|239
1610975700000|2021-01-18 13:15:00|8909|8907.5|8911.7|8910.2|8912.6|8910.5|8908.5|8906.7|273
1610976000000|2021-01-18 13:20:00|8911.6|8910.1|8911.5|8910|8911.9|8910.3|8908.6|8906.6|303
1610976300000|2021-01-18 13:25:00|8911.4|8909.9|8912.9|8910.5|8914.5|8913|8910.8|8909.1|286
1610976600000|2021-01-18 13:30:00|8912.8|8910.4|8912.5|8911|8913.8|8911.5|8910.6|8908.8|296
1610976900000|2021-01-18 13:35:00|8912.6|8911.1|8912.9|8910.5|8913.8|8912.3|8911.9|8910.3|291
1610977200000|2021-01-18 13:40:00|8913|8910.6|8915.2|8913.7|8915.5|8914|8912.9|8910.5|296
1610977500000|2021-01-18 13:45:00|8915.1|8913.6|8915.9|8913.5|8916.5|8914.7|8913.6|8912.1|352
1610977800000|2021-01-18 13:50:00|8916|8913.6|8915.8|8914.3|8916.3|8914.8|8914.7|8912.6|256
1610978100000|2021-01-18 13:55:00|8915.7|8914.2|8913.4|8911|8916.4|8914.5|8910.8|8909.2|351
1610978400000|2021-01-18 14:00:00|8913.5|8911.1|8914.5|8913|8916.2|8914.6|8913.4|8911|360
1610978700000|2021-01-18 14:05:00|8914.6|8913.1|8912.6|8910.2|8915.5|8913.8|8912.6|8910.2|265
1610979000000|2021-01-18 14:10:00|8912.7|8910.3|8916.5|8914.1|8916.9|8915.4|8912.5|8910.2|349
1610979300000|2021-01-18 14:15:00|8916.6|8914.2|8917.1|8914.7|8917.5|8915.5|8914.7|8912.6|397
1610979600000|2021-01-18 14:20:00|8917|8914.6|8915.3|8913.8|8918.5|8916.4|8915.2|8913.7|418
1610979900000|2021-01-18 14:25:00|8915.4|8913.9|8915.3|8912.9|8916.5|8914.7|8914|8912|328
1610980200000|2021-01-18 14:30:00|8914.7|8913.2|8914.5|8912.1|8916.2|8914.4|8913.5|8911.4|279
1610980500000|2021-01-18 14:35:00|8914.6|8912.2|8914.8|8912.4|8915.1|8913.3|8913|8911.1|267
1610980800000|2021-01-18 14:40:00|8914.4|8912.9|8913.9|8912.4|8914.7|8913|8912.5|8910.6|334
1610981100000|2021-01-18 14:45:00|8914|8912.5|8912.8|8910.4|8914.9|8913.1|8912|8909.6|354
1610981400000|2021-01-18 14:50:00|8912.9|8910.5|8909.5|8907.1|8913.3|8911.3|8909|8907.1|511
1610981700000|2021-01-18 14:55:00|8909.6|8907.2|8910.1|8907.7|8910.6|8908.8|8907.4|8905.9|319
1610982000000|2021-01-18 15:00:00|8909.8|8907.4|8912.1|8910.6|8912.8|8910.8|8909.4|8907|329
1610982300000|2021-01-18 15:05:00|8912|8910.5|8911.7|8909.3|8912.4|8910.9|8910.4|8908.4|231
1610982600000|2021-01-18 15:10:00|8911.8|8909.4|8913.4|8911.9|8913.4|8911.9|8910.6|8908.5|262
1610982900000|2021-01-18 15:15:00|8913.3|8911.8|8914.5|8913|8916.1|8914.2|8913.1|8911.6|237
1610983200000|2021-01-18 15:20:00|8915|8912.6|8914.4|8912.9|8915|8913.2|8912.6|8910.6|187
1610983500000|2021-01-18 15:25:00|8914.5|8913|8911.8|8909.4|8915.1|8913.2|8911|8909.1|348
1610983800000|2021-01-18 15:30:00|8911.9|8909.5|8909.9|8907.5|8912|8910|8909.1|8906.9|265
1610984100000|2021-01-18 15:35:00|8909.8|8907.4|8907.8|8906.3|8909.9|8907.5|8906.1|8904.1|430
1610984400000|2021-01-18 15:40:00|8908.2|8905.8|8908.4|8906|8908.6|8907|8907.3|8905.1|300
1610984700000|2021-01-18 15:45:00|8908|8906.5|8910.3|8907.9|8910.3|8908.8|8908|8906.5|247
1610985000000|2021-01-18 15:50:00|8910.2|8907.8|8907.5|8906|8910.6|8909|8907.4|8905.4|309
1610985300000|2021-01-18 15:55:00|8907.6|8906.1|8906.5|8904.1|8909.6|8907.8|8905.2|8903.4|487
1610985600000|2021-01-18 16:00:00|8906.3|8903.9|8908.8|8907.3|8909.4|8907.5|8905.7|8903.3|358
1610985900000|2021-01-18 16:05:00|8908.7|8907.2|8909.8|8907.4|8909.9|8908.3|8907|8905.4|320
1610986200000|2021-01-18 16:10:00|8909.7|8907.3|8907.3|8905.8|8910.3|8908.3|8907.2|8905.7|221
1610986500000|2021-01-18 16:15:00|8907.4|8905.9|8907.8|8905.4|8908.4|8906.4|8906.7|8904.7|198
1610986800000|2021-01-18 16:20:00|8907.9|8905.5|8907.3|8905.8|8908|8905.8|8906.4|8904.4|139
1610987100000|2021-01-18 16:25:00|8907.2|8905.7|8906.4|8904|8907.4|8905.8|8904.4|8902.9|168
1610987400000|2021-01-18 16:30:00|8906.3|8903.9|8906.8|8905.3|8908.8|8906.7|8905.2|8903.2|178
1610987700000|2021-01-18 16:35:00|8906.9|8905.4|8906.4|8904|8907.9|8905.9|8906.1|8903.7|173
1610988000000|2021-01-18 16:40:00|8906.3|8903.9|8906.3|8903.9|8906.9|8904.9|8905.3|8903.4|141
1610988300000|2021-01-18 16:45:00|8906.2|8903.8|8906.1|8904.6|8906.5|8904.7|8904.9|8902.8|153
1610988600000|2021-01-18 16:50:00|8907.1|8904.7|8906.8|8905.3|8908.1|8905.8|8906.4|8904.5|159
1610988900000|2021-01-18 16:55:00|8906.9|8905.4|8908.1|8905.7|8908.2|8906|8906|8904.2|144
1610989200000|2021-01-18 17:00:00|8908|8905.6|8908.9|8907.4|8909.3|8907.4|8907.9|8905.6|111
1610989500000|2021-01-18 17:05:00|8908.8|8907.3|8909.7|8908.2|8910|8908.2|8908.8|8907.2|149
1610989800000|2021-01-18 17:10:00|8909.9|8908.4|8909.9|8908.4|8910.4|8908.5|8909.2|8907.3|98
1610990100000|2021-01-18 17:15:00|8910.5|8908.1|8912.9|8910.5|8913.2|8910.8|8909.7|8907.9|152
1610990400000|2021-01-18 17:20:00|8912.4|8910.9|8912.8|8911.3|8913.4|8911.4|8912.2|8910.3|182
1610990700000|2021-01-18 17:25:00|8912.9|8911.4|8914.5|8912.1|8914.8|8912.7|8912.6|8910.6|255
1610991000000|2021-01-18 17:30:00|8914.4|8912|8913.9|8911.5|8914.5|8912.2|8913.2|8911.3|163
1610991300000|2021-01-18 17:35:00|8913.8|8911.4|8913.4|8911|8913.9|8911.8|8912.6|8910.8|136
1610991600000|2021-01-18 17:40:00|8913.5|8911.1|8914.2|8911.8|8914.3|8912.3|8912.8|8910.7|122
1610991900000|2021-01-18 17:45:00|8914.3|8911.9|8914.7|8912.3|8914.9|8912.9|8913.6|8911.6|150
1610992200000|2021-01-18 17:50:00|8914.5|8913|8914.2|8911.8|8915.4|8913.1|8913.4|8911.5|138
1610992500000|2021-01-18 17:55:00|8914.3|8911.9|8913.9|8911.5|8914.7|8913.2|8913.3|8911.1|211
1610992800000|2021-01-18 18:00:00|8913.8|8911.4|8913.5|8911.1|8913.8|8911.4|8913.4|8911|139
1610993100000|2021-01-18 18:05:00|8913.6|8911.2|8913.3|8910.9|8913.8|8911.4|8913|8910.6|107
1610993400000|2021-01-18 18:10:00|8913.4|8911|8912.1|8909.7|8913.6|8911.4|8911.8|8909.4|143
1610993700000|2021-01-18 18:15:00|8912|8909.6|8912.8|8910.3|8913.1|8910.7|8911.7|8909.3|270
1610994000000|2021-01-18 18:20:00|8913.1|8910.4|8911.9|8909.2|8913.1|8910.4|8911.3|8908.4|810
1610994300000|2021-01-18 18:25:00|8912|8909.1|8912.1|8909.5|8912.4|8909.7|8911.2|8908.4|506
1610994600000|2021-01-18 18:30:00|8912|8909.6|8912.1|8909.7|8912.5|8910|8911.7|8909|342
1610994900000|2021-01-18 18:35:00|8912.2|8909.8|8911.9|8909.3|8912.3|8909.8|8911.6|8909.2|254
1610995200000|2021-01-18 18:40:00|8911.8|8909.4|8911|8908.6|8912.4|8909.8|8910.9|8908.4|641
1610995500000|2021-01-18 18:45:00|8911.1|8908.7|8911|8908.3|8911.2|8908.7|8910.6|8908.1|220
1610995800000|2021-01-18 18:50:00|8910.6|8908.2|8910.3|8907.9|8911.1|8908.5|8910|8907.6|264
1610996100000|2021-01-18 18:55:00|8910.2|8907.8|8910.8|8908.4|8911.2|8908.7|8910.1|8907.7|352
1610996400000|2021-01-18 19:00:00|8910.9|8908.5|8910.6|8908.2|8911.7|8908.7|8910.3|8907.9|339
1610996700000|2021-01-18 19:05:00|8910.5|8908.1|8910|8907.6|8910.6|8908.2|8909.7|8907.3|192
1610997000000|2021-01-18 19:10:00|8910.1|8907.7|8910|8907.6|8910.4|8908|8909.9|8907.5|100
1610997300000|2021-01-18 19:15:00|8910.1|8907.7|8909.7|8907.3|8910.1|8907.7|8909.1|8906.7|161
1610997600000|2021-01-18 19:20:00|8909.6|8907.2|8909.1|8906.7|8909.9|8907.5|8909.1|8906.7|409
1610997900000|2021-01-18 19:25:00|8909.2|8906.8|8907.9|8905.5|8909.5|8907.1|8907.7|8905.3|205
1610998200000|2021-01-18 19:30:00|8908|8905.6|8908|8905.6|8908.4|8906|8907.9|8905.5|142
1610998500000|2021-01-18 19:35:00|8908.1|8905.7|8909|8906.6|8910.1|8907.3|8907.9|8905.5|413
1610998800000|2021-01-18 19:40:00|8908.7|8906.5|8908.5|8905.9|8909.3|8906.6|8907.9|8905.5|432
1610999100000|2021-01-18 19:45:00|8908.6|8906.1|8908.9|8906.4|8909.6|8906.8|8908.2|8905.4|461
1610999400000|2021-01-18 19:50:00|8909|8906.2|8908.7|8906.3|8909.8|8907.1|8908.2|8905.3|499
1610999700000|2021-01-18 19:55:00|8908.8|8906.4|8909.5|8906.5|8909.8|8907.1|8908.3|8905.7|404
1611000000000|2021-01-18 20:00:00|8909.2|8906.8|8908.8|8906.4|8909.8|8906.9|8908.7|8906|345
1611000300000|2021-01-18 20:05:00|8908.7|8906.3|8908.7|8906.3|8909.1|8906.7|8908.3|8905.8|120
1611000600000|2021-01-18 20:10:00|8908.8|8906.4|8908.5|8906.1|8909.1|8906.7|8908.3|8905.8|185
1611000900000|2021-01-18 20:15:00|8908.6|8906.2|8908.6|8906.2|8909|8906.6|8908.4|8905.9|158
1611001200000|2021-01-18 20:20:00|8908.7|8906.3|8908.7|8906.3|8909.4|8906.8|8908.5|8906.1|148
1611001500000|2021-01-18 20:25:00|8908.8|8906.4|8908.6|8906.2|8909.4|8906.8|8908.4|8905.9|226
1611001800000|2021-01-18 20:30:00|8908.7|8906.3|8909.1|8906.7|8909.7|8907.3|8908.3|8905.7|254
1611002100000|2021-01-18 20:35:00|8909.2|8906.8|8909.1|8906.5|8909.9|8906.8|8908.6|8905.8|129
1611002400000|2021-01-18 20:40:00|8908.9|8906.3|8908.9|8906.5|8909.4|8906.7|8908.4|8906|113
1611002700000|2021-01-18 20:45:00|8908.8|8906.4|8909|8906.5|8909.2|8906.7|8908.7|8906.3|142
1611003000000|2021-01-18 20:50:00|8909.1|8906.7|8908.7|8906.3|8909.6|8906.8|8908.5|8906.1|172
1611003300000|2021-01-18 20:55:00|8908.6|8906.2|8910.9|8907.5|8911|8907.7|8908.6|8906.1|205
1611003600000|2021-01-18 21:00:00|8910.8|8907.4|8910.1|8907.7|8912.1|8908.2|8909.7|8906.6|385
1611003900000|2021-01-18 21:05:00|8910.2|8907.4|8911.9|8908.4|8912.8|8909|8909.8|8907.1|393
1611004200000|2021-01-18 21:10:00|8911.8|8908.1|8911.8|8908.1|8912.1|8908.8|8910.3|8907.2|501
1611004500000|2021-01-18 21:15:00|8911.1|8908.2|8911|8907.8|8911.8|8908.7|8910.3|8907.6|558
1611004800000|2021-01-18 21:20:00|8910.9|8907.6|8911.5|8908.4|8912.7|8909.2|8910.9|8907.6|483
1611005100000|2021-01-18 21:25:00|8911.4|8908.3|8912|8908.1|8912.2|8908.8|8910.3|8907.1|324
1611005400000|2021-01-18 21:30:00|8911.4|8907.8|8910.4|8905.4|8911.7|8907.8|8909.5|8905|953
1611005700000|2021-01-18 21:35:00|8910.5|8905.5|8910.3|8905.3|8911.4|8906.4|8910|8905|689
1611006000000|2021-01-18 21:40:00|8910.2|8905.2|8910.5|8905.5|8911.2|8906.2|8909.7|8904.7|440
1611006300000|2021-01-18 21:45:00|8910.3|8905.3|8911.6|8906.6|8912.2|8907.2|8910.3|8905.3|594
1611006600000|2021-01-18 21:50:00|8911.1|8906.1|8913.5|8908.5|8915|8910|8910.4|8905.4|918
1611006900000|2021-01-18 21:55:00|8913.2|8908.2|8910.6|8905.6|8914.2|8909.4|8908.6|8903.6|444
1611007200000|2021-01-18 22:00:00|8910.9|8905.9|8909.9|8904.9|8911|8906|8909.5|8904.5|37
1611007500000|2021-01-18 22:05:00|8910.9|8905.9|8909.6|8904.6|8912|8907|8909.5|8904.5|102
1611007800000|2021-01-18 22:10:00|8910|8905|8910.2|8905.2|8912.2|8907.2|8908.2|8903.2|85
1611008100000|2021-01-18 22:15:00|8910|8905|8910.8|8905.8|8912.3|8907.3|8909.4|8904.4|77
1611008400000|2021-01-18 22:20:00|8910.7|8905.7|8914|8909|8914|8909|8909.3|8904.3|97
1611008700000|2021-01-18 22:25:00|8911.1|8906.1|8910.4|8905.4|8912.7|8907.7|8909.9|8904.9|117
1611009000000|2021-01-18 22:30:00|8911.9|8906.9|8911.6|8906.6|8912.8|8907.8|8909.7|8904.7|193
1611009300000|2021-01-18 22:35:00|8911.5|8906.5|8911.2|8906.2|8912.5|8907.5|8910.2|8905.2|169
1611009600000|2021-01-18 22:40:00|8911.3|8906.3|8909.9|8904.9|8911.9|8906.9|8909.1|8904.1|166
1611009900000|2021-01-18 22:45:00|8910.1|8905.1|8910|8905|8910.4|8905.4|8909.5|8904.5|124
1611010200000|2021-01-18 22:50:00|8910.2|8905.2|8910.4|8905.4|8911.1|8906.1|8909.4|8904.4|163
1611010500000|2021-01-18 22:55:00|8910.5|8905.5|8909.9|8904.9|8910.8|8905.8|8909.4|8904.4|99
1611010800000|2021-01-18 23:00:00|8910|8905|8911.2|8908.8|8913.1|8909|8910|8905|414
1611011100000|2021-01-18 23:05:00|8911.3|8908.9|8911|8908.6|8911.5|8909.1|8910.8|8908.4|79
1611011400000|2021-01-18 23:10:00|8911.1|8908.7|8910.7|8908.3|8911.7|8908.9|8910.1|8907.7|104
1611011700000|2021-01-18 23:15:00|8910.9|8908.5|8912.3|8909.9|8912.5|8910.1|8910.7|8908.3|157
1611012000000|2021-01-18 23:20:00|8912.2|8909.8|8912.2|8909.8|8912.9|8910.5|8911.8|8909.4|117
1611012300000|2021-01-18 23:25:00|8911.9|8909.5|8911.5|8909.1|8912.3|8909.9|8911|8908.6|100
1611012600000|2021-01-18 23:30:00|8911.4|8909|8911.8|8909.4|8912|8909.6|8910.7|8908.3|137
1611012900000|2021-01-18 23:35:00|8911.7|8909.3|8911.7|8909.3|8912.1|8909.7|8911.2|8908.8|140
1611013200000|2021-01-18 23:40:00|8911.6|8909.2|8910.6|8908.2|8911.6|8909.2|8910.5|8908.1|48
1611013500000|2021-01-18 23:45:00|8910.5|8908.1|8911|8908.6|8911.3|8908.9|8910.5|8908.1|63
1611013800000|2021-01-18 23:50:00|8911.1|8908.7|8911.1|8908.7|8911.5|8909.6|8910.5|8908.1|90
1611014100000|2021-01-18 23:55:00|8911.2|8908.8|8910.7|8908.3|8911.2|8908.8|8910.6|8908.2|54
1611014400000|2021-01-19 00:00:00|8910.8|8908.4|8909.4|8907|8910.8|8908.4|8909|8906.1|183
1611014700000|2021-01-19 00:05:00|8909.5|8907.1|8908.9|8906.5|8910|8907.5|8907.8|8905.2|189
1611015000000|2021-01-19 00:10:00|8908.8|8906.4|8908.3|8905.9|8909|8906.6|8907.1|8904.7|109
1611015300000|2021-01-19 00:15:00|8908.4|8906|8908.1|8905.7|8909.3|8906.6|8907.4|8904.9|150
1611015600000|2021-01-19 00:20:00|8908|8905.6|8911|8908.6|8911|8908.6|8907.7|8905.3|164
1611015900000|2021-01-19 00:25:00|8910.9|8908.5|8910.3|8907.9|8911.3|8908.9|8910.2|8907.8|92
1611016200000|2021-01-19 00:30:00|8910.1|8907.7|8908.2|8905.8|8910.1|8907.7|8908|8905.8|101
1611016500000|2021-01-19 00:35:00|8908.3|8905.9|8905.6|8903.2|8909|8906.6|8905.3|8902.9|295
1611016800000|2021-01-19 00:40:00|8905.8|8903.4|8908.4|8906|8908.5|8906.1|8903.4|8901|295
1611017100000|2021-01-19 00:45:00|8908.3|8905.9|8908.3|8905.9|8909.1|8906.9|8906.9|8904.9|178
1611017400000|2021-01-19 00:50:00|8908.4|8906|8908.4|8906|8909.6|8907.6|8908.2|8905.8|163
1611017700000|2021-01-19 00:55:00|8908.3|8905.9|8908.9|8906.5|8909.3|8907.2|8907.8|8905.8|271
1611018000000|2021-01-19 01:00:00|8908.8|8906.4|8908.3|8905.9|8909|8907|8907.6|8905.6|250
1611018300000|2021-01-19 01:05:00|8908.2|8905.8|8908.7|8906.3|8909.8|8907.5|8907.9|8905.6|369
1611018600000|2021-01-19 01:10:00|8908.6|8906.2|8908|8905.6|8910.3|8908.3|8908|8905.6|220
1611018900000|2021-01-19 01:15:00|8908.1|8905.7|8906.5|8905|8909.3|8907.2|8906.5|8905|400
1611019200000|2021-01-19 01:20:00|8906.6|8905.1|8906.4|8904.9|8907.7|8905.7|8906.4|8904.6|218
1611019500000|2021-01-19 01:25:00|8906.5|8905|8908.2|8905.8|8910|8908|8906.3|8904.8|391
1611019800000|2021-01-19 01:30:00|8908.3|8905.9|8906.6|8904.2|8908.6|8906.2|8905.3|8903.6|390
1611020100000|2021-01-19 01:35:00|8906.5|8904.1|8906.2|8903.8|8906.9|8904.7|8905.1|8903.3|254
1611020400000|2021-01-19 01:40:00|8906.1|8903.7|8905.3|8902.9|8907.4|8905.4|8904.7|8902.8|276
1611020700000|2021-01-19 01:45:00|8904.8|8903.3|8905.2|8902.8|8906.4|8904.4|8904.4|8902.2|285
1611021000000|2021-01-19 01:50:00|8905.1|8902.7|8904.8|8903.3|8906|8904|8904|8902.1|229
1611021300000|2021-01-19 01:55:00|8905.3|8902.9|8905.7|8904.2|8906.1|8904.3|8904|8902.1|273
1611021600000|2021-01-19 02:00:00|8905.6|8904.1|8907.5|8905.1|8907.6|8905.7|8905.5|8903.6|289
1611021900000|2021-01-19 02:05:00|8907.4|8905|8905.9|8904.4|8908.2|8906.3|8905.7|8903.6|232
1611022200000|2021-01-19 02:10:00|8906.3|8903.9|8905.5|8904|8907.4|8905.6|8905.5|8903.5|157
1611022500000|2021-01-19 02:15:00|8905.6|8904.1|8903|8901.5|8906.1|8904.2|8903|8901.1|177
1611022800000|2021-01-19 02:20:00|8903.1|8901.6|8904.3|8902.8|8905.6|8903.6|8903.1|8901.1|251
1611023100000|2021-01-19 02:25:00|8904.4|8902.9|8903.6|8901.2|8905.3|8903.3|8902.9|8900.9|180
1611023400000|2021-01-19 02:30:00|8903.5|8901.1|8903.1|8901.6|8904.6|8902.6|8903|8900.9|156
1611023700000|2021-01-19 02:35:00|8903.2|8901.7|8904.8|8902.4|8904.8|8902.5|8902.2|8900.4|192
1611024000000|2021-01-19 02:40:00|8904.7|8902.3|8905.3|8902.9|8905.3|8903.5|8903.2|8901.6|185
1611024300000|2021-01-19 02:45:00|8904.8|8903.3|8904.8|8903.3|8905.5|8904|8903.8|8901.8|263
1611024600000|2021-01-19 02:50:00|8904.9|8903.4|8906.8|8905.3|8907.3|8905.5|8904.7|8902.9|181
1611024900000|2021-01-19 02:55:00|8906.9|8905.4|8907.7|8905.3|8908|8906.4|8905.9|8904|170
1611025200000|2021-01-19 03:00:00|8907.8|8905.4|8906.9|8905.4|8909.6|8907.7|8906.9|8904.9|292
1611025500000|2021-01-19 03:05:00|8907|8905.5|8908.4|8906|8909.1|8907.2|8906.5|8904.4|193
1611025800000|2021-01-19 03:10:00|8908.3|8905.9|8908.1|8905.7|8909.2|8907.1|8907|8905|194
1611026100000|2021-01-19 03:15:00|8908|8905.6|8908.3|8905.9|8908.4|8906.5|8906.8|8904.9|124
1611026400000|2021-01-19 03:20:00|8908.2|8905.8|8908|8906.5|8908.7|8907.2|8907.1|8905.2|172
1611026700000|2021-01-19 03:25:00|8908.1|8906.6|8906.4|8904.9|8908.6|8906.6|8906.2|8904.7|220
1611027000000|2021-01-19 03:30:00|8906.3|8904.8|8908|8905.6|8908.1|8906.2|8906.1|8904.2|257
1611027300000|2021-01-19 03:35:00|8907.5|8906|8907.3|8904.9|8909.1|8907.1|8906.9|8904.8|178
1611027600000|2021-01-19 03:40:00|8907.2|8904.8|8907.6|8906.1|8908.3|8906.4|8906.6|8904.8|141
1611027900000|2021-01-19 03:45:00|8908|8905.6|8906.9|8905.4|8908.8|8906.8|8906.9|8905.2|156
1611028200000|2021-01-19 03:50:00|8907.5|8905.1|8908.1|8905.7|8908.2|8906.3|8906.3|8904.3|193
1611028500000|2021-01-19 03:55:00|8908.2|8905.8|8908.2|8905.8|8908.4|8906.8|8906.9|8904.9|155
1611028800000|2021-01-19 04:00:00|8907.8|8905.4|8909.2|8906.8|8909.3|8907.3|8907.7|8905.4|111
1611029100000|2021-01-19 04:05:00|8909.1|8906.7|8909.1|8906.7|8909.3|8907.1|8908.4|8906.4|106
1611029400000|2021-01-19 04:10:00|8909|8906.6|8909.2|8906.8|8909.4|8907.5|8908|8906|116
1611029700000|2021-01-19 04:15:00|8909.3|8906.9|8909.2|8906.8|8910.1|8908|8908.7|8906.7|124
1611030000000|2021-01-19 04:20:00|8909.3|8906.9|8909.3|8906.9|8909.4|8907.4|8908.8|8906.8|57
1611030300000|2021-01-19 04:25:00|8909.2|8906.8|8911.4|8909|8911.6|8909.2|8908.9|8906.8|129
1611030600000|2021-01-19 04:30:00|8911.5|8909.1|8910.1|8907.7|8911.5|8909.1|8909.6|8907.5|143
1611030900000|2021-01-19 04:35:00|8910|8907.6|8909.8|8907.4|8910.3|8908.2|8908.7|8907.2|141
1611031200000|2021-01-19 04:40:00|8909.9|8907.5|8910|8907.6|8910.1|8908|8909|8907.1|170
1611031500000|2021-01-19 04:45:00|8909.9|8907.5|8909.2|8906.8|8910.4|8908.4|8908.9|8906.8|84
1611031800000|2021-01-19 04:50:00|8909.3|8906.9|8909.7|8907.3|8910|8908.1|8908.8|8906.8|97
1611032100000|2021-01-19 04:55:00|8909.8|8907.4|8909.8|8907.4|8909.8|8907.8|8908.3|8906.3|120
1611032400000|2021-01-19 05:00:00|8909.9|8907.5|8909.8|8907.4|8910.2|8908.2|8908.7|8906.8|142
1611032700000|2021-01-19 05:05:00|8909.9|8907.5|8908.9|8907.4|8911|8908.9|8908.9|8906.9|137
1611033000000|2021-01-19 05:10:00|8909.4|8907|8910.2|8907.8|8910.2|8908.2|8908.8|8906.8|139
1611033300000|2021-01-19 05:15:00|8910.1|8907.7|8909.2|8906.8|8910.1|8908.2|8908.6|8906.5|118
1611033600000|2021-01-19 05:20:00|8909.3|8906.9|8909|8906.6|8909.5|8907.7|8908.5|8906.5|96
1611033900000|2021-01-19 05:25:00|8908.9|8906.5|8909.4|8907.9|8909.9|8907.9|8908.5|8906.5|115
1611034200000|2021-01-19 05:30:00|8909.9|8907.5|8911.3|8908.9|8911.4|8909.5|8909.6|8907.3|170
1611034500000|2021-01-19 05:35:00|8911.5|8909.1|8912.5|8910.1|8912.6|8910.4|8910.5|8908.4|109
1611034800000|2021-01-19 05:40:00|8912.6|8910.2|8913.9|8911.5|8914.1|8911.8|8912|8910|135
1611035100000|2021-01-19 05:45:00|8913.8|8911.4|8910.6|8909.1|8914|8911.7|8910.5|8908.4|248
1611035400000|2021-01-19 05:50:00|8911.2|8908.8|8910.8|8908.4|8911.7|8909.6|8910.3|8908.3|182
1611035700000|2021-01-19 05:55:00|8910.9|8908.5|8910.1|8907.7|8911.1|8908.9|8909.7|8907.6|119
1611036000000|2021-01-19 06:00:00|8910.2|8907.8|8909.7|8908.2|8911.5|8909.6|8908.7|8906.8|144
1611036300000|2021-01-19 06:05:00|8910.6|8908.4|8911.7|8909.3|8911.8|8909.4|8909.5|8907.1|149
1611036600000|2021-01-19 06:10:00|8911.6|8909.2|8910.7|8908.3|8911.8|8909.8|8909.6|8907.5|163
1611036900000|2021-01-19 06:15:00|8910.8|8908.4|8910|8907.6|8911.1|8909.1|8909.9|8907.5|117
1611037200000|2021-01-19 06:20:00|8909.9|8907.5|8909.4|8907|8910.5|8908.3|8908.1|8905.9|184
1611037500000|2021-01-19 06:25:00|8908.9|8907.4|8910.6|8908.2|8910.8|8908.9|8908.9|8906.8|253
1611037800000|2021-01-19 06:30:00|8910.3|8908.8|8910.2|8908.7|8910.8|8908.8|8909.9|8907.9|146
1611038100000|2021-01-19 06:35:00|8910.1|8908.6|8910.6|8908.2|8910.7|8908.7|8909.6|8907.8|120
1611038400000|2021-01-19 06:40:00|8910.7|8908.3|8909.5|8908|8910.7|8908.7|8909.4|8907.6|112
1611038700000|2021-01-19 06:45:00|8909.4|8907.9|8908.8|8906.4|8910|8908|8908.2|8906|148
1611039000000|2021-01-19 06:50:00|8908.7|8906.3|8908|8906.5|8910.1|8907.7|8907.8|8906|184
1611039300000|2021-01-19 06:55:00|8907.9|8906.4|8907.8|8905.4|8908.7|8906.9|8907.1|8905|213
1611039600000|2021-01-19 07:00:00|8907.3|8905.8|8910.6|8908.2|8911.3|8909.5|8907|8905.1|344
1611039900000|2021-01-19 07:05:00|8910.2|8908.7|8907.8|8905.4|8911.8|8909.8|8907.4|8905.4|234
1611040200000|2021-01-19 07:10:00|8907.9|8905.5|8907.6|8906.1|8908.8|8907.2|8906.9|8905.2|223
1611040500000|2021-01-19 07:15:00|8907.7|8906.2|8911.1|8909.6|8911.5|8909.9|8907.5|8906|228
1611040800000|2021-01-19 07:20:00|8911|8909.5|8916.5|8915|8916.5|8915|8911|8909.3|376
1611041100000|2021-01-19 07:25:00|8916.4|8914.9|8913.7|8911.3|8918|8916.1|8912.6|8910.5|312
1611041400000|2021-01-19 07:30:00|8913.3|8911.8|8911.8|8910.3|8913.4|8911.9|8910.8|8908.7|287
1611041700000|2021-01-19 07:35:00|8911.9|8910.4|8910|8907.6|8913.5|8912|8908.6|8907|418
1611042000000|2021-01-19 07:40:00|8910.1|8907.7|8909.3|8907.8|8910.9|8909|8908.2|8906.3|374
1611042300000|2021-01-19 07:45:00|8909.4|8907.9|8905.1|8902.7|8910.3|8908.5|8904.5|8902.6|524
1611042600000|2021-01-19 07:50:00|8905.2|8902.8|8902.9|8900.5|8906|8904|8902.2|8900.2|363
1611042900000|2021-01-19 07:55:00|8902.4|8900.9|8904.1|8901.7|8905|8902.7|8902.1|8900.4|412
1611043200000|2021-01-19 08:00:00|8903.9|8901.5|8891.5|8889.1|8904.3|8902.1|8891.2|8889|686
1611043500000|2021-01-19 08:05:00|8891.9|8890|8889.1|8886.7|8892.6|8890.7|8888.2|8886.3|636
1611043800000|2021-01-19 08:10:00|8889.2|8886.8|8895|8892.6|8895.5|8894|8888.7|8886.5|578
1611044100000|2021-01-19 08:15:00|8894.4|8892.9|8888.7|8886.3|8895.4|8893.4|8888.1|8886.1|458
1611044400000|2021-01-19 08:20:00|8888.9|8886.5|8891.4|8889.9|8891.5|8890|8888|8886.3|403
1611044700000|2021-01-19 08:25:00|8891.5|8890|8890.9|8888.5|8894.1|8892.6|8889.7|8888.1|394
1611045000000|2021-01-19 08:30:00|8890.8|8888.4|8892.3|8890.8|8892.8|8891|8889.3|8887.1|387
1611045300000|2021-01-19 08:35:00|8892.2|8890.7|8894.8|8892.4|8895.8|8894|8891.6|8889.7|521
1611045600000|2021-01-19 08:40:00|8894.7|8892.3|8891.3|8888.9|8894.8|8892.4|8890.5|8888.8|391
1611045900000|2021-01-19 08:45:00|8891.2|8888.8|8891.7|8889.3|8893.3|8891.3|8889.3|8887.8|421
1611046200000|2021-01-19 08:50:00|8891.1|8889.6|8891.5|8890|8893.4|8891.2|8890.7|8888.8|315
1611046500000|2021-01-19 08:55:00|8891.4|8889.9|8896.9|8894.5|8897|8894.7|8891.4|8889.6|395
1611046800000|2021-01-19 09:00:00|8897|8894.6|8895.9|8894.4|8899.2|8897.7|8895.7|8894.1|437
1611047100000|2021-01-19 09:05:00|8895.8|8894.3|8899|8896.6|8899.2|8897.4|8895.6|8893.9|369
1611047400000|2021-01-19 09:10:00|8898.6|8897.1|8897.1|8895.6|8899.3|8897.7|8895.5|8893.9|413
1611047700000|2021-01-19 09:15:00|8897.2|8895.7|8894.1|8891.7|8898.2|8896.6|8893.6|8891.6|307
1611048000000|2021-01-19 09:20:00|8894.2|8891.8|8889.8|8887.4|8895.7|8893.3|8889.1|8887.3|335
1611048300000|2021-01-19 09:25:00|8889.3|8887.8|8889.2|8886.8|8891|8889|8888.2|8886.5|407
1611048600000|2021-01-19 09:30:00|8889.1|8886.7|8889.5|8888|8889.7|8888.2|8885|8883|423
1611048900000|2021-01-19 09:35:00|8889.4|8887.9|8887.9|8886.4|8892.9|8890.9|8887.5|8886|385
1611049200000|2021-01-19 09:40:00|8888|8886.5|8883|8880.6|8888.4|8886.5|8881.4|8879.9|430
1611049500000|2021-01-19 09:45:00|8883.1|8880.7|8883.2|8880.8|8883.7|8882.1|8881.2|8879.5|409
1611049800000|2021-01-19 09:50:00|8883.1|8880.7|8885.2|8882.8|8886.6|8884.6|8882.8|8880.4|463
1611050100000|2021-01-19 09:55:00|8885.3|8882.9|8882.6|8880.2|8887.1|8885|8881|8879|356
1611050400000|2021-01-19 10:00:00|8882.4|8880|8880.4|8878.9|8883.1|8881.2|8879.6|8877.5|365
1611050700000|2021-01-19 10:05:00|8880.6|8879.1|8881.2|8878.8|8881.6|8879.4|8877.1|8875.6|546
1611051000000|2021-01-19 10:10:00|8881.3|8878.9|8877.2|8875.7|8881.3|8879.3|8876.6|8874.7|459
1611051300000|2021-01-19 10:15:00|8877.1|8875.6|8879.5|8877.1|8879.6|8878|8876.4|8874.4|406
1611051600000|2021-01-19 10:20:00|8879.6|8877.2|8877.2|8875.7|8879.6|8877.9|8876.3|8874.4|366
1611051900000|2021-01-19 10:25:00|8877.3|8875.8|8877.9|8875.5|8881.3|8879.8|8877.1|8875.5|387
1611052200000|2021-01-19 10:30:00|8877.8|8875.4|8878.2|8876.7|8879.5|8878|8877.1|8875.2|294
1611052500000|2021-01-19 10:35:00|8878.5|8877|8876.2|8874.7|8879.5|8878|8876.2|8874.4|262
1611052800000|2021-01-19 10:40:00|8876.3|8874.8|8872.1|8869.7|8877.2|8875.4|8869.4|8867|447
1611053100000|2021-01-19 10:45:00|8872|8869.6|8871.7|8869.3|8874.2|8872.6|8869.7|8868.1|505
1611053400000|2021-01-19 10:50:00|8871.8|8869.4|8872.2|8870.7|8872.7|8871|8868.9|8866.5|480
1611053700000|2021-01-19 10:55:00|8872.3|8870.8|8872.3|8869.9|8872.8|8871|8870.4|8868.8|337
1611054000000|2021-01-19 11:00:00|8872.4|8870|8869.9|8868.4|8872.4|8870.3|8868.7|8867.2|300
1611054300000|2021-01-19 11:05:00|8870|8868.5|8873.1|8870.7|8873.3|8871.3|8868.8|8867.3|309
1611054600000|2021-01-19 11:10:00|8873|8870.6|8872.3|8869.9|8873.4|8871.2|8870.3|8868.7|275
1611054900000|2021-01-19 11:15:00|8872.2|8869.8|8870.4|8868.9|8872.3|8870.3|8868.9|8867.2|409
1611055200000|2021-01-19 11:20:00|8870.3|8868.8|8875.6|8873.2|8876.1|8874.6|8870.1|8868.6|377
1611055500000|2021-01-19 11:25:00|8875.4|8873|8874|8871.6|8875.4|8873.7|8873.8|8871.6|254
1611055800000|2021-01-19 11:30:00|8873.9|8871.5|8872.1|8870.6|8875.7|8873.3|8872|8870.5|323
1611056100000|2021-01-19 11:35:00|8872.2|8870.7|8875.6|8873.2|8875.8|8873.4|8871.1|8869|343
1611056400000|2021-01-19 11:40:00|8875.7|8873.3|8875.7|8874.2|8876.3|8874.6|8874.7|8872.7|349
1611056700000|2021-01-19 11:45:00|8875.5|8874|8877.2|8874.8|8877.2|8875.3|8875|8873.5|326
1611057000000|2021-01-19 11:50:00|8877.5|8875.1|8879.2|8877.7|8880.1|8878.3|8877.2|8875.1|283
1611057300000|2021-01-19 11:55:00|8879.1|8877.6|8881.1|8878.7|8881.8|8880|8877.9|8876.4|315
1611057600000|2021-01-19 12:00:00|8881.6|8879.2|8880.9|8879.4|8883|8881.5|8880|8878.3|470
1611057900000|2021-01-19 12:05:00|8880.8|8879.3|8880.7|8878.3|8881|8879.5|8880|8878.2|262
1611058200000|2021-01-19 12:10:00|8880.8|8878.4|8881.8|8880.3|8882.2|8880.7|8880.1|8878.2|289
1611058500000|2021-01-19 12:15:00|8881.7|8880.2|8881.6|8879.2|8882.2|8880.6|8880.3|8878.8|309
1611058800000|2021-01-19 12:20:00|8881.5|8879.1|8881|8879.5|8882.4|8880.6|8878.6|8876.8|414
1611059100000|2021-01-19 12:25:00|8881.1|8879.6|8882.2|8879.8|8883.2|8881.3|8880.3|8878.4|299
1611059400000|2021-01-19 12:30:00|8882.3|8879.9|8883.8|8882.3|8884.4|8882.9|8882.1|8879.7|314
1611059700000|2021-01-19 12:35:00|8883.7|8882.2|8883.3|8880.9|8883.8|8882.3|8881.9|8880.2|318
1611060000000|2021-01-19 12:40:00|8883.2|8880.8|8883.8|8882.3|8884.2|8882.7|8881.2|8879.3|236
1611060300000|2021-01-19 12:45:00|8883.6|8882.1|8885.8|8883.4|8885.9|8884.3|8883.5|8882|296
1611060600000|2021-01-19 12:50:00|8885.6|8883.2|8883.7|8882.2|8886.2|8884.3|8882.7|8880.8|305
1611060900000|2021-01-19 12:55:00|8883.8|8882.3|8881.6|8879.2|8884.6|8882.7|8879.6|8877.9|457
1611061200000|2021-01-19 13:00:00|8881.7|8879.3|8881.2|8879.7|8884.3|8882.8|8880.1|8878|545
1611061500000|2021-01-19 13:05:00|8881.5|8879.1|8878.5|8876.1|8881.8|8880.3|8878.5|8876.1|417
1611061800000|2021-01-19 13:10:00|8878.6|8876.2|8877|8875.5|8880.1|8878.1|8876.2|8874.4|369
1611062100000|2021-01-19 13:15:00|8876.9|8875.4|8876.6|8875.1|8877.8|8876.1|8875|8873.2|420
1611062400000|2021-01-19 13:20:00|8876.5|8875|8874.9|8873.4|8878.5|8877|8874.8|8873.3|363
1611062700000|2021-01-19 13:25:00|8874.8|8873.3|8876.5|8874.1|8877.9|8876.1|8874.5|8873|375
1611063000000|2021-01-19 13:30:00|8876.6|8874.2|8870.9|8869.4|8876.6|8874.3|8870.5|8868.6|419
1611063300000|2021-01-19 13:35:00|8870.8|8869.3|8869.8|8867.4|8870.8|8869.3|8864.9|8863.3|609
1611063600000|2021-01-19 13:40:00|8869.9|8867.5|8866.9|8865.4|8870|8867.6|8866.3|8864.6|332
1611063900000|2021-01-19 13:45:00|8867|8865.5|8868.3|8865.9|8868.5|8866.5|8865.6|8864.1|355
1611064200000|2021-01-19 13:50:00|8868.4|8866|8873.3|8871.8|8873.5|8871.8|8867.9|8865.9|473
1611064500000|2021-01-19 13:55:00|8873.2|8871.7|8875|8872.6|8876|8874|8872.4|8870.3|487
1611064800000|2021-01-19 14:00:00|8874.9|8872.5|8872.7|8871.2|8875.5|8873.1|8871.1|8869.6|456
1611065100000|2021-01-19 14:05:00|8872.6|8871.1|8873.7|8871.3|8873.9|8871.9|8870.2|8868.7|435
1611065400000|2021-01-19 14:10:00|8873.8|8871.4|8871.7|8870.2|8875.7|8873.8|8871.7|8870.2|459
1611065700000|2021-01-19 14:15:00|8871.8|8870.3|8872.9|8870.5|8873.7|8872.2|8870.8|8869.3|433
1611066000000|2021-01-19 14:20:00|8872.5|8871|8873.5|8872|8873.6|8872.1|8870.5|8868.4|415
1611066300000|2021-01-19 14:25:00|8873.6|8872.1|8875.3|8872.9|8875.4|8873|8872.3|8870.5|393
1611066600000|2021-01-19 14:30:00|8875.2|8872.8|8878.5|8876.1|8878.6|8877.1|8875|8872.8|620
1611066900000|2021-01-19 14:35:00|8877.9|8876.4|8879.9|8877.5|8880.7|8878.7|8876.2|8874.5|515
1611067200000|2021-01-19 14:40:00|8879.8|8877.4|8879.4|8877.9|8880.7|8878.7|8877.2|8875.7|455
1611067500000|2021-01-19 14:45:00|8879.5|8878|8881.5|8879.1|8881.5|8879.4|8876.8|8875.2|544
1611067800000|2021-01-19 14:50:00|8881.4|8879|8882.1|8880.6|8883.9|8881.7|8880.4|8878.9|634
1611068100000|2021-01-19 14:55:00|8882|8880.5|8882.3|8879.9|8884.9|8883.4|8880.8|8879.3|494
1611068400000|2021-01-19 15:00:00|8882.4|8880|8883.7|8882.2|8885.2|8883.6|8881.7|8879.6|517
1611068700000|2021-01-19 15:05:00|8883.8|8882.3|8882.6|8880.2|8884|8882.5|8880.2|8878.4|586
1611069000000|2021-01-19 15:10:00|8882.5|8880.1|8882.8|8881.3|8883.8|8881.8|8880.4|8878.1|457
1611069300000|2021-01-19 15:15:00|8882.6|8881.1|8880.4|8878.9|8884.3|8882.8|8880.1|8878.2|465
1611069600000|2021-01-19 15:20:00|8880.9|8878.5|8879.7|8878.2|8881.4|8879.2|8878.9|8877|375
1611069900000|2021-01-19 15:25:00|8879.6|8878.1|8881.3|8878.9|8881.9|8880.3|8879|8877.5|466
1611070200000|2021-01-19 15:30:00|8881.2|8878.8|8880.6|8879.1|8881.8|8879.9|8878.9|8877.4|597
1611070500000|2021-01-19 15:35:00|8880.5|8879|8879.6|8877.2|8880.8|8879.3|8877.9|8876|441
1611070800000|2021-01-19 15:40:00|8879.5|8877.1|8878|8876.5|8880.1|8877.9|8876.2|8874.7|512
1611071100000|2021-01-19 15:45:00|8878.1|8876.6|8882.2|8879.8|8882.9|8881.3|8877.6|8875.7|492
1611071400000|2021-01-19 15:50:00|8882.3|8879.9|8885.9|8884.4|8887.7|8885.8|8880.3|8878.7|488
1611071700000|2021-01-19 15:55:00|8885.8|8884.3|8884.6|8882.2|8886.2|8884.4|8882.9|8881.4|721
1611072000000|2021-01-19 16:00:00|8884.7|8882.3|8883.8|8882.3|8887.1|8885.1|8882.8|8881|618
1611072300000|2021-01-19 16:05:00|8883.7|8882.2|8880.2|8877.8|8883.7|8882.2|8879.4|8877.4|451
1611072600000|2021-01-19 16:10:00|8880.3|8877.9|8881.2|8878.8|8881.5|8879.8|8878.8|8876.8|352
1611072900000|2021-01-19 16:15:00|8881.1|8878.7|8884.1|8881.7|8884.3|8882.8|8880.5|8878.4|386
1611073200000|2021-01-19 16:20:00|8884|8881.6|8886.1|8884.6|8886.2|8884.7|8881.9|8880.1|430
1611073500000|2021-01-19 16:25:00|8886|8884.5|8890.3|8887.9|8890.7|8888.6|8886|8884.1|374
1611073800000|2021-01-19 16:30:00|8890.4|8888|8892.6|8890.2|8893.5|8891.8|8889.7|8887.5|553
1611074100000|2021-01-19 16:35:00|8892.7|8890.3|8889.8|8888.3|8892.8|8891|8889.2|8887.7|339
1611074400000|2021-01-19 16:40:00|8889.9|8888.4|8889.2|8887.7|8890.9|8889.1|8889.1|8887.1|320
1611074700000|2021-01-19 16:45:00|8889.1|8887.6|8888.4|8886|8889.3|8887.8|8886.6|8885.1|303
1611075000000|2021-01-19 16:50:00|8888.5|8886.1|8888.4|8886.9|8889.3|8887.4|8887.4|8885|272
1611075300000|2021-01-19 16:55:00|8888.3|8886.8|8889.1|8886.7|8889.4|8887.5|8887.4|8885.7|338
1611075600000|2021-01-19 17:00:00|8889|8886.6|8889.4|8887.9|8890|8888.3|8888.3|8886.4|317
1611075900000|2021-01-19 17:05:00|8889.5|8888|8890.7|8889.2|8891.7|8889.9|8888.8|8887|358
1611076200000|2021-01-19 17:10:00|8890.6|8889.1|8889.1|8887.6|8891.5|8890|8888.9|8887.3|313
1611076500000|2021-01-19 17:15:00|8889|8887.5|8888.3|8886.8|8889.8|8888.2|8888.2|8886.7|278
1611076800000|2021-01-19 17:20:00|8888.5|8887|8889.5|8888|8890|8888.5|8888.1|8886.6|264
1611077100000|2021-01-19 17:25:00|8889.6|8888.1|8890.9|8888.5|8892.9|8891.3|8889.5|8888|302
1611077400000|2021-01-19 17:30:00|8891|8888.6|8889.5|8888|8892|8890.5|8889.5|8888|363
1611077700000|2021-01-19 17:35:00|8889.6|8888.1|8887.8|8885.4|8889.6|8888.1|8886.6|8884.7|354
1611078000000|2021-01-19 17:40:00|8887.9|8885.5|8887.6|8886.1|8888.8|8886.9|8887.3|8885.4|283
1611078300000|2021-01-19 17:45:00|8887.5|8886|8888.7|8886.3|8889.3|8887.6|8887.5|8885.8|199
1611078600000|2021-01-19 17:50:00|8888.8|8886.4|8891.4|8889.9|8891.5|8890|8888.2|8886.3|252
1611078900000|2021-01-19 17:55:00|8891.3|8889.8|8891|8888.6|8891.9|8890.4|8890.3|8888.3|261
1611079200000|2021-01-19 18:00:00|8890.5|8889|8889.7|8888.2|8891|8889.1|8888.9|8886.9|195
1611079500000|2021-01-19 18:05:00|8889.6|8888.1|8890|8887.6|8890.2|8888.3|8888.1|8886.1|297
1611079800000|2021-01-19 18:10:00|8890.1|8887.7|8889.5|8888|8890.9|8889|8888.6|8887.1|320
1611080100000|2021-01-19 18:15:00|8889.4|8887.9|8887.1|8885.6|8889.5|8888|8887|8885.3|268
1611080400000|2021-01-19 18:20:00|8887.2|8885.7|8888.1|8886.6|8889.5|8888|8887|8885.2|209
1611080700000|2021-01-19 18:25:00|8888.2|8886.7|8892|8889.6|8892.1|8890|8887.8|8886.3|288
1611081000000|2021-01-19 18:30:00|8891.9|8889.5|8891.9|8890.4|8893.2|8891.7|8891.4|8889.4|179
1611081300000|2021-01-19 18:35:00|8891.7|8890.2|8890.7|8889.2|8892.4|8890.5|8889.8|8888.1|268
1611081600000|2021-01-19 18:40:00|8890.6|8889.1|8891.4|8889.9|8891.9|8890|8890.5|8888.6|168
1611081900000|2021-01-19 18:45:00|8891.3|8889.8|8891.6|8890.1|8892.1|8890.4|8890.5|8888.7|170
1611082200000|2021-01-19 18:50:00|8891.8|8889.4|8891.5|8890|8892.3|8890.8|8891.1|8889.2|229
1611082500000|2021-01-19 18:55:00|8892|8890.5|8892.8|8890.4|8893|8891.5|8891.8|8890.3|144
1611082800000|2021-01-19 19:00:00|8892.7|8890.3|8894.1|8892.6|8894.5|8893|8892.3|8890.3|287
1611083100000|2021-01-19 19:05:00|8894.2|8892.7|8893.5|8892|8895.3|8893.8|8893.1|8891.2|236
1611083400000|2021-01-19 19:10:00|8893.2|8891.7|8893.1|8891.6|8894|8892.3|8892.8|8891.1|170
1611083700000|2021-01-19 19:15:00|8893.2|8891.7|8890.8|8889.3|8893.5|8891.7|8890.7|8888.8|130
1611084000000|2021-01-19 19:20:00|8891.4|8889|8890.7|8889.2|8891.7|8890|8890.4|8888.5|112
1611084300000|2021-01-19 19:25:00|8890.6|8889.1|8892.6|8890.2|8892.8|8890.9|8890.6|8889.1|143
1611084600000|2021-01-19 19:30:00|8892.1|8889.7|8892.2|8890.7|8893.1|8891.6|8891.4|8889.4|200
1611084900000|2021-01-19 19:35:00|8892.3|8890.8|8890.2|8887.8|8892.5|8890.8|8890|8887.7|152
1611085200000|2021-01-19 19:40:00|8890.1|8887.7|8889.7|8888.2|8890.3|8888.5|8889.1|8887.6|135
1611085500000|2021-01-19 19:45:00|8890.2|8887.8|8888.5|8886.1|8890.2|8888.3|8888|8885.8|113
1611085800000|2021-01-19 19:50:00|8888.6|8886.2|8886.9|8885.4|8888.8|8886.9|8886.7|8885.2|164
1611086100000|2021-01-19 19:55:00|8886.8|8885.3|8887.1|8884.7|8888.7|8886.6|8885.1|8883.6|315
1611086400000|2021-01-19 20:00:00|8887.2|8884.8|8889.5|8888|8889.7|8888.2|8886.9|8884.7|269
1611086700000|2021-01-19 20:05:00|8889.6|8888.1|8890|8887.6|8890.4|8888.5|8888.8|8887.1|213
1611087000000|2021-01-19 20:10:00|8890.1|8887.7|8888.4|8886.9|8890.2|8887.9|8887.8|8886.3|212
1611087300000|2021-01-19 20:15:00|8888.5|8887|8887.4|8885.9|8888.6|8887.1|8887.3|8885.3|141
1611087600000|2021-01-19 20:20:00|8887.5|8886|8887.3|8885.8|8888.1|8886.2|8886.9|8884.9|211
1611087900000|2021-01-19 20:25:00|8887.1|8885.6|8888|8886.5|8888.4|8886.6|8886.5|8884.8|186
1611088200000|2021-01-19 20:30:00|8888.1|8886.6|8886.5|8885|8888.6|8886.7|8886.5|8884.8|145
1611088500000|2021-01-19 20:35:00|8886.6|8885.1|8887.4|8885.9|8888.4|8886.5|8886.6|8885|145
1611088800000|2021-01-19 20:40:00|8887.5|8886|8888.7|8886.3|8889|8887.4|8887.5|8885.5|200
1611089100000|2021-01-19 20:45:00|8888.2|8886.7|8888.3|8886.8|8888.9|8887.4|8887.9|8886|140
1611089400000|2021-01-19 20:50:00|8888.7|8886.3|8886|8884.5|8888.8|8886.6|8886|8884.4|177
1611089700000|2021-01-19 20:55:00|8886.1|8884.6|8887|8884.6|8889.1|8887.2|8885.7|8884.2|304
1611090000000|2021-01-19 21:00:00|8887.1|8884.7|8886.7|8885.2|8888|8885.6|8886.5|8884.5|166
1611090300000|2021-01-19 21:05:00|8886.6|8885.1|8886.6|8885.1|8887.1|8885.2|8886.5|8884.5|43
1611090600000|2021-01-19 21:10:00|8886.7|8885.2|8886.8|8885.3|8887.3|8885.4|8886.4|8884.8|45
1611090900000|2021-01-19 21:15:00|8886.7|8885.2|8887.8|8885.4|8887.8|8885.9|8885.7|8884.2|77
1611091200000|2021-01-19 21:20:00|8887.6|8885.2|8887.1|8884.7|8887.8|8885.4|8886.3|8884.4|64
1611091500000|2021-01-19 21:25:00|8886.4|8884.9|8887.6|8885.2|8889.6|8887.5|8886.3|8884.4|135
1611091800000|2021-01-19 21:30:00|8887.7|8885.3|8887|8884.6|8887.8|8885.8|8886.4|8884.4|57
1611092100000|2021-01-19 21:35:00|8886.9|8884.5|8886.4|8884.9|8887.1|8885|8886.3|8884.1|103
1611092400000|2021-01-19 21:40:00|8886.7|8884.3|8886.2|8883.8|8887|8885|8885.7|8883.6|66
1611092700000|2021-01-19 21:45:00|8886.1|8883.7|8887.7|8885.3|8888.1|8885.9|8884.8|8882.8|149
1611093000000|2021-01-19 21:50:00|8887.5|8885.1|8887.2|8884.8|8887.9|8885.6|8886.4|8884.1|116
1611093300000|2021-01-19 21:55:00|8887.5|8885.1|8888.2|8884.8|8888.3|8885.9|8886.9|8883.3|199
1611093600000|2021-01-19 22:00:00|8886.9|8881.9|8889.5|8884.5|8889.7|8884.7|8886.9|8881.9|63
1611093900000|2021-01-19 22:05:00|8888.7|8883.7|8889.3|8884.3|8890.4|8885.4|8888.1|8883.1|187
1611094200000|2021-01-19 22:10:00|8888.9|8883.9|8889.9|8884.9|8890.4|8885.4|8888.2|8883.2|138
1611094500000|2021-01-19 22:15:00|8889.8|8884.8|8889.9|8884.9|8889.9|8884.9|8885.6|8880.6|97
1611094800000|2021-01-19 22:20:00|8889.7|8884.7|8885.9|8880.9|8890.3|8885.3|8885.8|8880.8|57
1611095100000|2021-01-19 22:25:00|8885.8|8880.8|8889.6|8884.6|8891.6|8886.6|8885.8|8880.8|151
1611095400000|2021-01-19 22:30:00|8889.5|8884.5|8886.1|8881.1|8890.4|8885.4|8885.6|8880.6|197
1611095700000|2021-01-19 22:35:00|8886.2|8881.2|8887.9|8882.9|8888.8|8883.8|8885.8|8880.8|182
1611096000000|2021-01-19 22:40:00|8887.6|8882.6|8887.6|8882.6|8890.1|8885.1|8886.2|8881.2|204
1611096300000|2021-01-19 22:45:00|8888.7|8883.7|8886.7|8881.7|8889.6|8884.6|8886|8881|232
1611096600000|2021-01-19 22:50:00|8887.5|8882.5|8889.1|8884.1|8889.6|8884.6|8886|8881|263
1611096900000|2021-01-19 22:55:00|8889.3|8884.3|8887.9|8882.9|8889.3|8884.3|8886.7|8881.7|245
1611097200000|2021-01-19 23:00:00|8888.2|8883.2|8888.1|8885.7|8889.4|8885.9|8887.1|8882.1|346
1611097500000|2021-01-19 23:05:00|8888.2|8885.8|8883.7|8881.3|8888.4|8885.8|8883.5|8880.6|236
1611097800000|2021-01-19 23:10:00|8884|8881.1|8883.1|8880.7|8884.2|8881.6|8881.3|8878.9|256
1611098100000|2021-01-19 23:15:00|8883.4|8881|8883.2|8880.8|8883.9|8881.5|8882.7|8880.3|141
1611098400000|2021-01-19 23:20:00|8883.1|8880.7|8881.7|8879.3|8883.7|8881.3|8881.1|8879.1|215
1611098700000|2021-01-19 23:25:00|8881.6|8879.2|8882|8879.6|8883.6|8881.2|8881.4|8879|272
1611099000000|2021-01-19 23:30:00|8882.1|8879.7|8883.5|8881.1|8883.9|8881.7|8882|8879.6|267
1611099300000|2021-01-19 23:35:00|8883.4|8881|8883.5|8881.1|8884.7|8882.5|8882.5|8880.6|167
1611099600000|2021-01-19 23:40:00|8883.4|8881|8882.9|8880.5|8883.7|8881.3|8882.4|8880.3|100
1611099900000|2021-01-19 23:45:00|8882.4|8880.9|8883.5|8881.1|8883.7|8881.6|8881.9|8880|149
1611100200000|2021-01-19 23:50:00|8883.4|8881|8881.9|8879.5|8883.5|8881.4|8881.8|8879.4|109
1611100500000|2021-01-19 23:55:00|8881.8|8879.4|8882.2|8879.8|8882.9|8880.5|8881.5|8879.4|138
1611100800000|2021-01-20 00:00:00|8882.1|8879.7|8885.1|8882.7|8888.6|8886.2|8881.9|8879.5|443
1611101100000|2021-01-20 00:05:00|8885|8882.6|8884.2|8881.8|8885.8|8883.4|8883.5|8881.2|301
1611101400000|2021-01-20 00:10:00|8884.1|8881.7|8880.8|8878.4|8884.1|8881.7|8879.7|8877.3|266
1611101700000|2021-01-20 00:15:00|8881|8878.6|8880.7|8878.3|8882.1|8880.1|8879.4|8877|295
1611102000000|2021-01-20 00:20:00|8881|8878.6|8880.2|8877.8|8881.5|8879.1|8879.1|8876.7|197
1611102300000|2021-01-20 00:25:00|8880.1|8877.7|8877.9|8875.5|8881.2|8878.8|8877.8|8875.4|210
1611102600000|2021-01-20 00:30:00|8877.8|8875.4|8878.3|8876.8|8879.8|8877.4|8876.3|8873.9|359
1611102900000|2021-01-20 00:35:00|8878.7|8876.3|8879.9|8877.5|8881|8878.8|8878.5|8876.3|180
1611103200000|2021-01-20 00:40:00|8879.8|8877.4|8879.7|8877.3|8880.6|8878.2|8879.2|8876.8|169
1611103500000|2021-01-20 00:45:00|8879.8|8877.4|8880.2|8877.8|8880.8|8878.4|8879.8|8877.4|151
1611103800000|2021-01-20 00:50:00|8880.1|8877.7|8880.9|8878.5|8882|8879.6|8879.7|8877.3|219
1611104100000|2021-01-20 00:55:00|8880.6|8878.2|8879|8876.6|8880.8|8878.4|8878.8|8876.4|194
1611104400000|2021-01-20 01:00:00|8878.9|8876.5|8878|8875.6|8879.2|8876.8|8876.7|8874.3|262
1611104700000|2021-01-20 01:05:00|8878.1|8875.7|8880.7|8878.3|8880.9|8878.5|8877.9|8875.6|282
1611105000000|2021-01-20 01:10:00|8880.9|8878.5|8882.3|8879.9|8882.4|8880|8880.3|8878.3|205
1611105300000|2021-01-20 01:15:00|8882.5|8880.1|8880.4|8878|8883.1|8880.9|8879.3|8876.9|352
1611105600000|2021-01-20 01:20:00|8880.3|8877.9|8882.2|8879.8|8882.5|8880.1|8880|8877.8|253
1611105900000|2021-01-20 01:25:00|8882.1|8879.7|8882.5|8880.1|8882.7|8880.5|8881.3|8878.9|206
1611106200000|2021-01-20 01:30:00|8882.4|8880|8881.1|8878.7|8883.3|8880.9|8880.6|8878.2|201
1611106500000|2021-01-20 01:35:00|8881.2|8878.8|8880|8877.6|8881.5|8879.1|8879|8876.6|263
1611106800000|2021-01-20 01:40:00|8880.1|8877.7|8878.8|8877.3|8880.6|8878.5|8878.8|8877|167
1611107100000|2021-01-20 01:45:00|8879.6|8877.2|8878.2|8875.8|8880|8877.6|8877.4|8875|246
1611107400000|2021-01-20 01:50:00|8878.3|8875.9|8878.8|8876.4|8879.1|8877|8877.8|8875.6|149
1611107700000|2021-01-20 01:55:00|8878.7|8876.3|8879.1|8876.7|8879.5|8877.6|8878.5|8876.3|105
1611108000000|2021-01-20 02:00:00|8879.4|8877|8879.2|8876.8|8880.1|8878|8878.5|8876.4|178
1611108300000|2021-01-20 02:05:00|8878.9|8877.4|8878.8|8876.4|8880|8877.6|8877.4|8875.4|172
1611108600000|2021-01-20 02:10:00|8878.6|8876.2|8878.7|8876.3|8879|8877.1|8877.7|8875.3|179
1611108900000|2021-01-20 02:15:00|8878.8|8876.4|8878|8876.5|8879|8877.1|8877.8|8875.8|131
1611109200000|2021-01-20 02:20:00|8877.9|8876.4|8877.9|8876.4|8879.2|8877.2|8877.8|8875.9|134
1611109500000|2021-01-20 02:25:00|8878|8876.5|8876.8|8874.4|8878.7|8876.7|8876.2|8874.1|252
1611109800000|2021-01-20 02:30:00|8876.7|8874.3|8876.1|8873.7|8877.4|8875.6|8874.6|8872.6|295
1611110100000|2021-01-20 02:35:00|8876.2|8873.8|8875.7|8873.3|8877|8875|8875.5|8873.1|158
1611110400000|2021-01-20 02:40:00|8875.8|8873.4|8876.7|8874.3|8876.7|8874.7|8875.3|8873.3|146
1611110700000|2021-01-20 02:45:00|8876.5|8874.1|8876.2|8873.8|8876.9|8874.9|8875.4|8873.5|179
1611111000000|2021-01-20 02:50:00|8876.3|8873.9|8875.3|8872.9|8876.9|8874.9|8874.7|8872.7|175
1611111300000|2021-01-20 02:55:00|8875.2|8872.8|8878.4|8876|8878.8|8876.9|8875.1|8872.8|288
1611111600000|2021-01-20 03:00:00|8878.2|8875.8|8876.4|8874.9|8878.4|8876|8875.4|8873.4|235
1611111900000|2021-01-20 03:05:00|8876.3|8874.8|8877.3|8874.9|8877.8|8876.2|8876|8874|187
1611112200000|2021-01-20 03:10:00|8877.4|8875|8876.9|8874.5|8878.5|8876.2|8876.2|8874.3|220
1611112500000|2021-01-20 03:15:00|8876.8|8874.4|8876.7|8874.3|8876.9|8875.1|8875.4|8873.4|160
1611112800000|2021-01-20 03:20:00|8876.9|8874.5|8878.4|8876|8878.4|8876.4|8876.5|8874.4|137
1611113100000|2021-01-20 03:25:00|8878.3|8875.9|8877.6|8875.2|8878.8|8876.7|8877.1|8875|195
1611113400000|2021-01-20 03:30:00|8877.5|8875.1|8878.9|8876.5|8879|8877|8877|8875.1|168
1611113700000|2021-01-20 03:35:00|8878.8|8876.4|8877.6|8875.2|8878.9|8876.9|8877|8875.1|102
1611114000000|2021-01-20 03:40:00|8877.1|8875.6|8876.5|8875|8877.7|8875.7|8876.1|8874.2|131
1611114300000|2021-01-20 03:45:00|8876.4|8874.9|8878.7|8877.2|8879.4|8877.5|8876.4|8874.5|150
1611114600000|2021-01-20 03:50:00|8878.8|8877.3|8879.2|8876.8|8879.9|8878|8878.6|8876.8|84
1611114900000|2021-01-20 03:55:00|8879.1|8876.7|8878.4|8876|8879.2|8877.3|8877.2|8875.2|122
1611115200000|2021-01-20 04:00:00|8878.5|8876.1|8879.7|8877.3|8879.8|8877.7|8878.5|8876.1|103
1611115500000|2021-01-20 04:05:00|8879.2|8877.7|8879.4|8877.9|8880|8878.1|8878.2|8876.4|159
1611115800000|2021-01-20 04:10:00|8879.5|8878|8877.3|8875.8|8879.7|8878|8876.3|8874.4|195
1611116100000|2021-01-20 04:15:00|8877.2|8875.7|8878.4|8876|8878.5|8876.6|8876.8|8874.9|144
1611116400000|2021-01-20 04:20:00|8878.5|8876.1|8877.8|8876.3|8878.6|8876.5|8877.8|8875.9|77
1611116700000|2021-01-20 04:25:00|8877.7|8876.2|8878.4|8876|8879.2|8877.4|8877.5|8875.2|142
1611117000000|2021-01-20 04:30:00|8878.3|8875.9|8877.9|8876.4|8878.9|8877.1|8877.8|8875.8|109
1611117300000|2021-01-20 04:35:00|8878.3|8875.9|8877.6|8875.2|8879.1|8877.1|8877.1|8875.1|116
1611117600000|2021-01-20 04:40:00|8877.7|8875.3|8877.6|8875.2|8877.8|8875.9|8876.4|8874.7|128
1611117900000|2021-01-20 04:45:00|8877.5|8875.1|8877.4|8875.9|8877.7|8875.9|8876.4|8874.6|125
1611118200000|2021-01-20 04:50:00|8877.3|8875.8|8879.4|8877|8880.4|8878.3|8876.3|8874.8|206
1611118500000|2021-01-20 04:55:00|8879.5|8877.1|8880.9|8878.5|8881.9|8879.9|8879.1|8877.1|243
1611118800000|2021-01-20 05:00:00|8880.8|8878.4|8880.5|8878.1|8880.9|8878.8|8879.6|8877.6|159
1611119100000|2021-01-20 05:05:00|8880.6|8878.2|8879.9|8877.5|8880.7|8878.7|8879.2|8877.3|159
1611119400000|2021-01-20 05:10:00|8879.6|8878.1|8878.7|8877.2|8880.1|8878.1|8878.5|8876.6|140
1611119700000|2021-01-20 05:15:00|8879.1|8876.7|8879.3|8876.9|8879.3|8877.2|8877.9|8876|113
1611120000000|2021-01-20 05:20:00|8879.2|8876.8|8880.2|8877.8|8880.6|8878.7|8879|8876.7|123
1611120300000|2021-01-20 05:25:00|8880.1|8877.7|8880.8|8878.4|8881.2|8879.3|8880.1|8877.7|98
1611120600000|2021-01-20 05:30:00|8880.7|8878.3|8881.3|8878.9|8881.6|8879.2|8880.3|8878.3|153
1611120900000|2021-01-20 05:35:00|8881.2|8878.8|8881.7|8879.3|8881.7|8879.5|8880.7|8878.7|138
1611121200000|2021-01-20 05:40:00|8881.6|8879.2|8882.4|8880|8882.5|8880.5|8881.1|8879.1|141
1611121500000|2021-01-20 05:45:00|8882.3|8879.9|8880.5|8878.1|8882.6|8880.6|8880|8877.7|140
1611121800000|2021-01-20 05:50:00|8880.1|8878.6|8880.5|8878.1|8880.8|8878.7|8880|8878|104
1611122100000|2021-01-20 05:55:00|8880.1|8878.6|8880|8877.6|8880.7|8878.7|8879.5|8877.4|177
1611122400000|2021-01-20 06:00:00|8879.9|8877.5|8880.5|8878.1|8882.6|8880.5|8879.8|8877.4|230
1611122700000|2021-01-20 06:05:00|8880.4|8878|8879.1|8876.7|8881.4|8879.3|8878.2|8875.8|307
1611123000000|2021-01-20 06:10:00|8878.8|8876.4|8879.9|8878.4|8881.5|8879.6|8878.7|8876.3|254
1611123300000|2021-01-20 06:15:00|8880|8878.5|8881.8|8879.4|8881.9|8879.5|8879.9|8877.8|145
1611123600000|2021-01-20 06:20:00|8881.7|8879.3|8882.1|8879.7|8882.6|8880.6|8881.7|8879.3|131
1611123900000|2021-01-20 06:25:00|8882|8879.6|8881.4|8879|8882.7|8880.5|8881.2|8878.9|145
1611124200000|2021-01-20 06:30:00|8881.5|8879.1|8877.7|8875.3|8881.7|8879.3|8877.3|8875.1|204
1611124500000|2021-01-20 06:35:00|8877.6|8876.1|8874.7|8872.3|8878.3|8876.2|8874.3|8871.9|315
1611124800000|2021-01-20 06:40:00|8874.4|8872|8873.7|8871.3|8875.8|8873.4|8872.8|8870.7|296
1611125100000|2021-01-20 06:45:00|8873.8|8871.4|8876|8873.6|8876.4|8874.2|8873.6|8871.2|292
1611125400000|2021-01-20 06:50:00|8876.1|8873.7|8880.5|8878.1|8880.8|8878.4|8875.8|8873.7|319
1611125700000|2021-01-20 06:55:00|8880.6|8878.2|8882.2|8879.8|8882.7|8880.6|8879.4|8877.6|347
1611126000000|2021-01-20 07:00:00|8882.4|8880|8881.5|8879.1|8883.2|8880.8|8879.2|8876.8|329
1611126300000|2021-01-20 07:05:00|8881.4|8879|8881.7|8880.2|8882.7|8880.7|8880.1|8878.1|369
1611126600000|2021-01-20 07:10:00|8881.5|8880|8878.4|8876|8882.9|8880.9|8877.6|8875.5|319
1611126900000|2021-01-20 07:15:00|8878.3|8875.9|8877.5|8876|8878.6|8877|8876.6|8874.6|264
1611127200000|2021-01-20 07:20:00|8877.6|8876.1|8879.1|8876.7|8881.1|8878.8|8877.6|8876|209
1611127500000|2021-01-20 07:25:00|8879.2|8876.8|8877.5|8875.1|8879.3|8877.4|8877.2|8875|240
1611127800000|2021-01-20 07:30:00|8877.1|8874.7|8876.1|8874.6|8877.1|8875.2|8874.7|8872.8|294
1611128100000|2021-01-20 07:35:00|8876.2|8874.7|8874.3|8871.9|8876.3|8874.8|8873.6|8871.8|188
1611128400000|2021-01-20 07:40:00|8874.8|8872.4|8874.2|8872.7|8875.9|8874.3|8873.6|8871.8|224
1611128700000|2021-01-20 07:45:00|8874.7|8872.3|8872.2|8870.7|8875.5|8873.5|8871.3|8869.3|264
1611129000000|2021-01-20 07:50:00|8872.3|8870.8|8872.9|8870.5|8873.1|8871.6|8870.9|8869.4|251
1611129300000|2021-01-20 07:55:00|8872.5|8871|8874.9|8872.5|8875.5|8873.8|8872.5|8871|289
1611129600000|2021-01-20 08:00:00|8875.1|8872.7|8868.9|8867.4|8878.2|8876.2|8867.9|8866.2|443
1611129900000|2021-01-20 08:05:00|8868.7|8867.2|8872.8|8870.4|8874.6|8872.6|8868.5|8866.7|553
1611130200000|2021-01-20 08:10:00|8872.9|8870.5|8873.3|8870.9|8874.6|8872.6|8869.6|8868.1|546
1611130500000|2021-01-20 08:15:00|8873.4|8871|8872.5|8870.1|8875.4|8873.5|8871.6|8869.6|624
1611130800000|2021-01-20 08:20:00|8872.6|8870.2|8869.7|8868.2|8872.6|8870.2|8869.1|8867.4|457
1611131100000|2021-01-20 08:25:00|8869.6|8868.1|8874|8871.6|8874|8871.6|8868|8866.5|607
1611131400000|2021-01-20 08:30:00|8873.9|8871.5|8878.6|8877.1|8880.4|8878.6|8873.2|8870.8|545
1611131700000|2021-01-20 08:35:00|8878.7|8877.2|8878.3|8875.9|8880.4|8878.7|8877.8|8875.6|559
1611132000000|2021-01-20 08:40:00|8878.2|8875.8|8880.3|8878.8|8882.6|8880.6|8877.3|8875.2|434
1611132300000|2021-01-20 08:45:00|8880.4|8878.9|8882.5|8880.1|8882.6|8880.3|8878.8|8877.3|388
1611132600000|2021-01-20 08:50:00|8882.6|8880.2|8885|8882.6|8885.4|8883.4|8882.4|8880|411
1611132900000|2021-01-20 08:55:00|8884.6|8882.2|8882.1|8879.7|8885|8883.3|8881.5|8879.7|507
1611133200000|2021-01-20 09:00:00|8882.2|8879.8|8887.3|8885.8|8889.4|8887.1|8881.4|8879|595
1611133500000|2021-01-20 09:05:00|8887.2|8885.7|8888|8885.6|8891.5|8889.4|8886.6|8884.7|699
1611133800000|2021-01-20 09:10:00|8887.9|8885.5|8889.6|8887.2|8890.2|8888.1|8886.9|8884.5|510
1611134100000|2021-01-20 09:15:00|8889|8887.5|8890|8887.6|8891.3|8889.6|8886.8|8885|536
1611134400000|2021-01-20 09:20:00|8889.8|8887.4|8891.1|8889.6|8892.5|8890.5|8887.9|8886|489
1611134700000|2021-01-20 09:25:00|8891|8889.5|8887.6|8885.2|8891.7|8890.2|8885.7|8884.2|548
1611135000000|2021-01-20 09:30:00|8887.7|8885.3|8887.3|8885.8|8889|8886.6|8885.2|8883.5|443
1611135300000|2021-01-20 09:35:00|8887.4|8885.9|8889.4|8887|8890.9|8889|8887.1|8885.3|492
1611135600000|2021-01-20 09:40:00|8889.5|8887.1|8884.1|8882.6|8889.5|8887.1|8883.8|8881.8|392
1611135900000|2021-01-20 09:45:00|8884.4|8882.9|8887.6|8885.2|8887.6|8885.2|8881.7|8880|554
1611136200000|2021-01-20 09:50:00|8887.5|8885.1|8890.2|8888.7|8891.1|8889.2|8887.3|8884.9|419
1611136500000|2021-01-20 09:55:00|8890.3|8888.8|8887.7|8885.3|8890.9|8888.9|8886.3|8884.5|369
1611136800000|2021-01-20 10:00:00|8887.8|8885.4|8890|8888.5|8891|8889.3|8887.1|8885.1|443
1611137100000|2021-01-20 10:05:00|8890.1|8888.6|8889.4|8887.9|8890.9|8888.9|8888.1|8886.6|417
1611137400000|2021-01-20 10:10:00|8889.5|8888|8894.3|8891.9|8896.3|8894.5|8889|8887.3|556
1611137700000|2021-01-20 10:15:00|8894.4|8892|8893.6|8891.2|8895|8893|8892.5|8890.7|455
1611138000000|2021-01-20 10:20:00|8893.9|8891.5|8895.9|8894.4|8897.8|8896.3|8893.1|8890.7|440
1611138300000|2021-01-20 10:25:00|8895.8|8894.3|8893.2|8890.8|8895.9|8894.4|8892|8889.9|365
1611138600000|2021-01-20 10:30:00|8893.3|8890.9|8893.6|8891.2|8894.5|8893|8891.9|8889.5|345
1611138900000|2021-01-20 10:35:00|8893.9|8891.5|8895.6|8894.1|8896.8|8895.1|8892.9|8891|313
1611139200000|2021-01-20 10:40:00|8895.7|8894.2|8892.5|8891|8896.8|8894.9|8892.4|8890.9|350
1611139500000|2021-01-20 10:45:00|8892.8|8891.3|8892.4|8890.9|8895.1|8893.6|8891.2|8889.7|449
1611139800000|2021-01-20 10:50:00|8892.5|8891|8890.8|8889.3|8893.1|8891.3|8890|8888.1|417
1611140100000|2021-01-20 10:55:00|8890.9|8889.4|8892.5|8891|8893.4|8891.9|8890.5|8888.6|367
1611140400000|2021-01-20 11:00:00|8893|8891.5|8894|8892.5|8894.7|8893.2|8890.4|8888.9|386
1611140700000|2021-01-20 11:05:00|8894.1|8892.6|8895.8|8894.3|8897.8|8896.3|8894|8892.5|414
1611141000000|2021-01-20 11:10:00|8896.1|8894.6|8895.1|8893.6|8897.1|8895.4|8894.6|8892.7|347
1611141300000|2021-01-20 11:15:00|8895.5|8894|8896.3|8894.8|8897.9|8896|8895.4|8893.9|362
1611141600000|2021-01-20 11:20:00|8896.4|8894.9|8896.1|8894.6|8897|8895.1|8895.5|8893.6|328
1611141900000|2021-01-20 11:25:00|8896.2|8894.7|8896.9|8894.5|8897.6|8896|8895.2|8893.7|337
1611142200000|2021-01-20 11:30:00|8897|8894.6|8898.6|8896.2|8899.7|8898.1|8896.5|8894.6|514
1611142500000|2021-01-20 11:35:00|8898.7|8896.3|8897.7|8895.3|8899.3|8897.4|8895.8|8894|411
1611142800000|2021-01-20 11:40:00|8897.8|8895.4|8895.8|8894.3|8898.5|8896.6|8895.6|8893.8|356
1611143100000|2021-01-20 11:45:00|8895.7|8894.2|8899.4|8897|8899.5|8897.9|8895|8893.5|369
1611143400000|2021-01-20 11:50:00|8899.5|8897.1|8898.3|8896.8|8901.1|8899.2|8898.2|8896.2|331
1611143700000|2021-01-20 11:55:00|8898.2|8896.7|8898.5|8896.1|8898.6|8896.7|8897.2|8895.5|277
1611144000000|2021-01-20 12:00:00|8898.6|8896.2|8898.2|8896.7|8898.6|8896.7|8897.2|8895.4|277
1611144300000|2021-01-20 12:05:00|8898|8896.5|8897.7|8895.3|8898.8|8897.2|8897.1|8895.1|258
1611144600000|2021-01-20 12:10:00|8897.6|8895.2|8896.5|8895|8898.6|8896.7|8895.9|8894.4|250
1611144900000|2021-01-20 12:15:00|8896.6|8895.1|8900.6|8899.1|8901.2|8899.2|8896.4|8894.5|449
1611145200000|2021-01-20 12:20:00|8901.3|8898.9|8899.8|8898.3|8902|8899.8|8899.7|8897.8|365
1611145500000|2021-01-20 12:25:00|8899.9|8898.4|8899.6|8897.2|8900.8|8899.3|8898.7|8897|300
1611145800000|2021-01-20 12:30:00|8899.7|8897.3|8898.6|8897.1|8900.6|8898.7|8898.3|8896.8|285
1611146100000|2021-01-20 12:35:00|8898.8|8897.3|8899.6|8898.1|8899.7|8898.1|8898.3|8896.3|242
1611146400000|2021-01-20 12:40:00|8899.5|8898|8900.2|8898.7|8901|8899.1|8898.2|8896.7|296
1611146700000|2021-01-20 12:45:00|8900.3|8898.8|8906.6|8904.2|8908.1|8905.7|8899.9|8898.4|484
1611147000000|2021-01-20 12:50:00|8906.5|8904.1|8909.3|8907.8|8910.6|8908.7|8905.7|8903.5|488
1611147300000|2021-01-20 12:55:00|8909.4|8907.9|8906.8|8904.4|8909.6|8908|8906.2|8904.2|399
1611147600000|2021-01-20 13:00:00|8906.9|8904.5|8906.7|8905.2|8907.9|8906.3|8904.8|8903.2|493
1611147900000|2021-01-20 13:05:00|8906.8|8905.3|8908.5|8907|8908.6|8907.1|8906.3|8904.4|332
1611148200000|2021-01-20 13:10:00|8908.4|8906.9|8908.5|8907|8910.7|8908.9|8906.9|8905.1|455
1611148500000|2021-01-20 13:15:00|8908.4|8906.9|8904.2|8901.8|8911.5|8910|8903.7|8901.7|497
1611148800000|2021-01-20 13:20:00|8903.8|8902.3|8904.2|8902.7|8905.8|8903.8|8902.6|8900.9|303
1611149100000|2021-01-20 13:25:00|8904.1|8902.6|8904.3|8901.9|8904.9|8903.4|8903|8901|319
1611149400000|2021-01-20 13:30:00|8904.4|8902|8905.3|8903.8|8905.7|8904.2|8903.3|8901.4|380
1611149700000|2021-01-20 13:35:00|8905.2|8903.7|8905.8|8904.3|8907.3|8905.8|8904|8902.3|386
1611150000000|2021-01-20 13:40:00|8906.3|8903.9|8901.4|8899.9|8906.8|8904.6|8900.6|8899.1|390
1611150300000|2021-01-20 13:45:00|8901.6|8900.1|8904.4|8902|8904.5|8903|8901.4|8899.7|309
1611150600000|2021-01-20 13:50:00|8904.3|8901.9|8903.8|8902.3|8904.6|8902.8|8902.2|8900.5|261
1611150900000|2021-01-20 13:55:00|8903.7|8902.2|8903|8900.6|8904.1|8902.6|8901.6|8900.1|319
1611151200000|2021-01-20 14:00:00|8902.9|8900.5|8902|8900.5|8904|8902|8901.6|8900|370
1611151500000|2021-01-20 14:05:00|8901.5|8900|8906|8903.6|8906.4|8904.9|8901.4|8899.7|324
1611151800000|2021-01-20 14:10:00|8906.1|8903.7|8906.3|8904.8|8907.8|8906.1|8904.6|8902.7|412
1611152100000|2021-01-20 14:15:00|8906.2|8904.7|8906.6|8904.2|8907.3|8905.4|8905.2|8903.7|304
1611152400000|2021-01-20 14:20:00|8906.7|8904.3|8910|8908.5|8910.7|8909.2|8905|8903.3|471
1611152700000|2021-01-20 14:25:00|8909.9|8908.4|8905.6|8903.2|8910|8908.5|8905.4|8903|565
1611153000000|2021-01-20 14:30:00|8905.7|8903.3|8907.1|8905.6|8908.5|8907|8905.4|8903.1|508
1611153300000|2021-01-20 14:35:00|8907.2|8905.7|8905|8902.6|8907.2|8905.7|8902|8900.5|563
1611153600000|2021-01-20 14:40:00|8905.1|8902.7|8906.9|8905.4|8907.5|8905.7|8902.9|8901.1|432
1611153900000|2021-01-20 14:45:00|8907|8905.5|8909.3|8907.8|8909.8|8908.1|8906.9|8905.4|404
1611154200000|2021-01-20 14:50:00|8909.2|8907.7|8921|8919.5|8921.2|8919.7|8909.2|8907|813
1611154500000|2021-01-20 14:55:00|8921.1|8919.6|8920|8917.6|8921.7|8919.7|8918.3|8916.6|672
1611154800000|2021-01-20 15:00:00|8919.9|8917.5|8915.7|8913.3|8919.9|8917.5|8914.9|8912.9|655
1611155100000|2021-01-20 15:05:00|8916|8913.6|8910.5|8909|8917.7|8916.1|8910.5|8908.5|571
1611155400000|2021-01-20 15:10:00|8910.6|8909.1|8909.5|8907.1|8911.6|8909.4|8906.2|8904|652
1611155700000|2021-01-20 15:15:00|8909.7|8907.3|8901.3|8898.9|8909.8|8907.6|8899.9|8898.1|822
1611156000000|2021-01-20 15:20:00|8901.2|8898.8|8898.2|8896.7|8902.2|8899.8|8898.2|8896.5|628
1611156300000|2021-01-20 15:25:00|8898.3|8896.8|8900.3|8897.9|8901.7|8900|8897.9|8896.2|562
1611156600000|2021-01-20 15:30:00|8900.4|8898|8895.1|8893.6|8901.1|8899.1|8895.1|8893.1|583
1611156900000|2021-01-20 15:35:00|8895|8893.5|8894.1|8891.7|8897.3|8895.8|8893.5|8891.5|494
1611157200000|2021-01-20 15:40:00|8894|8891.6|8891.9|8890.4|8894.7|8893|8890.9|8889.4|534
1611157500000|2021-01-20 15:45:00|8891.5|8890|8893|8890.6|8893.1|8890.8|8886.9|8885.4|613
1611157800000|2021-01-20 15:50:00|8892.9|8890.5|8900.9|8899.4|8902.2|8900.2|8891.3|8888.9|586
1611158100000|2021-01-20 15:55:00|8901|8899.5|8904|8901.6|8911.5|8910|8900.3|8898.3|850
1611158400000|2021-01-20 16:00:00|8904.1|8901.7|8911.7|8909.3|8911.8|8909.9|8902.1|8900.6|736
1611158700000|2021-01-20 16:05:00|8911.2|8909.7|8909.3|8907.8|8913.3|8911.5|8908|8906.4|664
1611159000000|2021-01-20 16:10:00|8909.2|8907.7|8906.7|8905.2|8911.8|8909.6|8906|8904.5|350
1611159300000|2021-01-20 16:15:00|8906.8|8905.3|8906.3|8904.8|8907.1|8905.4|8903.4|8901.9|416
1611159600000|2021-01-20 16:20:00|8906.2|8904.7|8904.7|8903.2|8906.8|8904.9|8902.4|8900.4|324
1611159900000|2021-01-20 16:25:00|8904.6|8903.1|8907.2|8904.8|8907.2|8905.4|8903.5|8902|371
1611160200000|2021-01-20 16:30:00|8907.1|8904.7|8904.6|8902.2|8907.5|8905.4|8902.5|8900.3|443
1611160500000|2021-01-20 16:35:00|8904.7|8902.3|8902.6|8900.2|8905.4|8903.7|8901.5|8899.9|442
1611160800000|2021-01-20 16:40:00|8902|8900.5|8898.9|8897.4|8902|8900.5|8898.5|8896.5|430
1611161100000|2021-01-20 16:45:00|8898.8|8897.3|8899|8896.6|8900.6|8898.5|8898.2|8896.5|388
1611161400000|2021-01-20 16:50:00|8899.1|8896.7|8897.7|8896.2|8900|8897.9|8896.8|8895.3|482
1611161700000|2021-01-20 16:55:00|8897.6|8896.1|8899.4|8897|8899.7|8897.7|8895.7|8894.2|382
1611162000000|2021-01-20 17:00:00|8899.3|8896.9|8900.9|8899.4|8901|8899.5|8898|8895.6|440
1611162300000|2021-01-20 17:05:00|8900.8|8899.3|8899.6|8897.2|8901.5|8900|8897.9|8895.8|474
1611162600000|2021-01-20 17:10:00|8899.5|8897.1|8896.9|8895.4|8900.1|8898.6|8896.8|8895|415
1611162900000|2021-01-20 17:15:00|8897|8895.5|8898.6|8896.2|8899|8896.9|8895.9|8894.2|416
1611163200000|2021-01-20 17:20:00|8898.7|8896.3|8899.8|8898.3|8900.8|8899|8898.2|8896.2|273
1611163500000|2021-01-20 17:25:00|8899.7|8898.2|8902.2|8899.8|8902.4|8900.6|8898.5|8897|336
1611163800000|2021-01-20 17:30:00|8902.3|8899.9|8900.1|8898.6|8902.7|8900.9|8899.7|8897.7|378
1611164100000|2021-01-20 17:35:00|8900.6|8899.1|8904.3|8901.9|8904.6|8902.4|8900.6|8898.7|402
1611164400000|2021-01-20 17:40:00|8904.4|8902|8905.9|8904.4|8906.1|8904.5|8904.1|8901.9|366
1611164700000|2021-01-20 17:45:00|8905.8|8904.3|8906.2|8903.8|8906.9|8905.1|8904.9|8903.4|253
1611165000000|2021-01-20 17:50:00|8906.1|8903.7|8902.9|8901.4|8906.2|8904.2|8902.7|8901.1|177
1611165300000|2021-01-20 17:55:00|8902.8|8901.3|8903.9|8901.5|8904.8|8903.3|8902.5|8900.5|323
1611165600000|2021-01-20 18:00:00|8903.8|8901.4|8903.1|8901.6|8904.7|8903|8902.3|8900.6|326
1611165900000|2021-01-20 18:05:00|8903.3|8901.8|8905.3|8902.9|8905.3|8903.3|8903.1|8901.4|223
1611166200000|2021-01-20 18:10:00|8905.1|8902.7|8901.3|8899.8|8905.2|8903.2|8900.8|8899.3|308
1611166500000|2021-01-20 18:15:00|8901.4|8899.9|8901.7|8899.3|8902.8|8901.3|8901.3|8899.2|254
1611166800000|2021-01-20 18:20:00|8901.6|8899.2|8901.4|8899.9|8902.2|8900.7|8900.9|8898.9|198
1611167100000|2021-01-20 18:25:00|8901.5|8900|8901.7|8899.3|8902.9|8900.9|8900.8|8898.9|255
1611167400000|2021-01-20 18:30:00|8901.6|8899.2|8899|8897.5|8902.1|8900.1|8898.9|8897.4|224
1611167700000|2021-01-20 18:35:00|8899.1|8897.6|8899.7|8897.3|8899.9|8898.4|8898.6|8896.8|302
1611168000000|2021-01-20 18:40:00|8899.8|8897.4|8899.2|8897.7|8900|8898.4|8898.2|8896.2|284
1611168300000|2021-01-20 18:45:00|8899.1|8897.6|8898.4|8896.9|8899.5|8897.7|8898.3|8896.8|149
1611168600000|2021-01-20 18:50:00|8898.3|8896.8|8899.7|8898.2|8900.1|8898.6|8898.2|8896.1|190
1611168900000|2021-01-20 18:55:00|8899.8|8898.3|8899.3|8897.8|8900.3|8898.6|8899.1|8897.6|150
1611169200000|2021-01-20 19:00:00|8899.4|8897.9|8901.5|8900|8901.6|8900.1|8899.3|8897.7|195
1611169500000|2021-01-20 19:05:00|8901.4|8899.9|8901.7|8899.3|8902.5|8901|8901.1|8899.1|184
1611169800000|2021-01-20 19:10:00|8900.9|8899.4|8900|8898.5|8901.5|8899.5|8899.6|8897.9|174
1611170100000|2021-01-20 19:15:00|8899.9|8898.4|8901.6|8900.1|8901.8|8900.3|8899.9|8898.2|185
1611170400000|2021-01-20 19:20:00|8901.5|8900|8899.8|8898.3|8901.7|8900.1|8899.2|8897.5|195
1611170700000|2021-01-20 19:25:00|8899.9|8898.4|8900|8898.5|8900.9|8899.3|8899.4|8897.9|148
1611171000000|2021-01-20 19:30:00|8900.1|8898.6|8899.9|8898.4|8900.8|8899.2|8898.1|8896.6|265
1611171300000|2021-01-20 19:35:00|8899.8|8898.3|8900.5|8898.1|8900.9|8899.2|8898.4|8896.7|198
1611171600000|2021-01-20 19:40:00|8900|8898.5|8899.9|8898.4|8900.5|8898.6|8898.3|8896.4|177
1611171900000|2021-01-20 19:45:00|8899.8|8898.3|8900.3|8897.9|8901.5|8899.5|8899.8|8897.9|157
1611172200000|2021-01-20 19:50:00|8900.2|8897.8|8898.3|8896.8|8900.3|8898.4|8898.1|8896.6|155
1611172500000|2021-01-20 19:55:00|8898.2|8896.7|8899|8897.5|8899.2|8897.6|8897.4|8895.9|284
1611172800000|2021-01-20 20:00:00|8899.1|8897.6|8899.9|8898.4|8900.8|8899.2|8899|8897|199
1611173100000|2021-01-20 20:05:00|8900|8898.5|8900.7|8898.3|8901|8899|8899.1|8897.2|205
1611173400000|2021-01-20 20:10:00|8900.5|8898.1|8900.5|8899|8901.1|8899.2|8899.9|8897.8|276
1611173700000|2021-01-20 20:15:00|8900.7|8899.2|8900.1|8897.7|8900.7|8899.2|8899|8897.1|162
1611174000000|2021-01-20 20:20:00|8900.2|8897.8|8899.2|8897.7|8900.7|8898.8|8899.2|8897.4|146
1611174300000|2021-01-20 20:25:00|8899.1|8897.6|8900.3|8897.9|8900.4|8898.8|8898.8|8896.9|179
1611174600000|2021-01-20 20:30:00|8900.4|8898|8899.2|8897.7|8900.4|8898.4|8897.9|8896.1|294
1611174900000|2021-01-20 20:35:00|8899.1|8897.6|8899.2|8897.7|8901.1|8899.3|8898.8|8897.1|242
1611175200000|2021-01-20 20:40:00|8899.6|8897.2|8900.8|8899.3|8901.5|8899.7|8899|8897.1|300
1611175500000|2021-01-20 20:45:00|8901.2|8898.8|8899.7|8898.2|8901.3|8899.4|8899.2|8897.7|210
1611175800000|2021-01-20 20:50:00|8899.8|8898.3|8898.4|8896.9|8900.3|8898.4|8898.1|8896.3|220
1611176100000|2021-01-20 20:55:00|8898.3|8896.8|8895.7|8893.3|8898.7|8896.9|8895.3|8893|271
1611176400000|2021-01-20 21:00:00|8895.2|8893.7|8895.9|8894.4|8897.7|8895.7|8895.2|8893.4|215
1611176700000|2021-01-20 21:05:00|8895.8|8894.3|8897.1|8894.7|8897.6|8895.9|8895.5|8894|183
1611177000000|2021-01-20 21:10:00|8897.2|8894.8|8897.4|8895.9|8897.4|8895.9|8896.6|8894.6|60
1611177300000|2021-01-20 21:15:00|8897.5|8896|8896.6|8895.1|8897.7|8896|8896.6|8895|88
1611177600000|2021-01-20 21:20:00|8896.7|8895.2|8897.6|8896.1|8898.1|8896.1|8896.6|8894.8|62
1611177900000|2021-01-20 21:25:00|8897.7|8896.2|8898.1|8896.6|8898.8|8897|8897.3|8895.4|146
1611178200000|2021-01-20 21:30:00|8898.5|8896.1|8895.8|8894.3|8898.6|8896.7|8895.7|8893.7|142
1611178500000|2021-01-20 21:35:00|8895.7|8894.2|8896.3|8893.9|8896.4|8894.4|8895.6|8893.7|92
1611178800000|2021-01-20 21:40:00|8896.2|8893.8|8897.8|8895.4|8897.8|8895.8|8895.8|8893.8|110
1611179100000|2021-01-20 21:45:00|8897.5|8895.1|8898.8|8896.4|8898.8|8896.5|8896.7|8894.3|176
1611179400000|2021-01-20 21:50:00|8898.3|8896.8|8897.8|8895.4|8898.6|8896.8|8897.6|8895.2|136
1611179700000|2021-01-20 21:55:00|8897.9|8895.5|8898.6|8894.9|8899.6|8896.3|8896.8|8893.5|286
1611180000000|2021-01-20 22:00:00|8898.2|8893.2|8901.3|8896.3|8901.6|8896.6|8898.1|8893.1|61
1611180300000|2021-01-20 22:05:00|8901.2|8896.2|8898.1|8893.1|8902.5|8897.5|8897.5|8892.5|128
1611180600000|2021-01-20 22:10:00|8898|8893|8898|8893|8899.4|8894.4|8897.5|8892.5|95
1611180900000|2021-01-20 22:15:00|8897.7|8892.7|8897.4|8892.4|8898.5|8893.5|8896.9|8891.9|74
1611181200000|2021-01-20 22:20:00|8897.3|8892.3|8898|8893|8899.2|8894.2|8897.3|8892.3|129
1611181500000|2021-01-20 22:25:00|8897.8|8892.8|8898.4|8893.4|8898.6|8893.6|8897.7|8892.7|86
1611181800000|2021-01-20 22:30:00|8898.2|8893.2|8897.9|8892.9|8899.4|8894.4|8897.3|8892.3|310
1611182100000|2021-01-20 22:35:00|8898|8893|8898.8|8893.8|8899.9|8894.9|8897.5|8892.5|249
1611182400000|2021-01-20 22:40:00|8898.3|8893.3|8896.1|8891.1|8899.1|8894.1|8895.8|8890.8|112
1611182700000|2021-01-20 22:45:00|8896.3|8891.3|8896.2|8891.2|8897.7|8892.7|8896|8891|182
1611183000000|2021-01-20 22:50:00|8896.3|8891.3|8896.6|8891.6|8897|8892|8895.9|8890.9|219
1611183300000|2021-01-20 22:55:00|8896.5|8891.5|8896.7|8891.7|8897.3|8892.3|8896.3|8891.3|246
1611183600000|2021-01-20 23:00:00|8896.6|8891.6|8895.3|8892.7|8898.2|8893.7|8895.1|8891.6|452
1611183900000|2021-01-20 23:05:00|8895.4|8892.8|8894|8891.6|8895.4|8893|8893.2|8890.8|206
1611184200000|2021-01-20 23:10:00|8893.9|8891.5|8892.3|8889.9|8894.2|8891.8|8892.1|8889.7|244
1611184500000|2021-01-20 23:15:00|8892.5|8890.1|8892.8|8890.4|8893|8890.6|8891.1|8888.7|234
1611184800000|2021-01-20 23:20:00|8892.7|8890.3|8891.3|8888.9|8892.8|8890.4|8890.6|8888.2|181
1611185100000|2021-01-20 23:25:00|8891.4|8889|8891.5|8889.1|8891.8|8889.4|8891.2|8888.8|123
1611185400000|2021-01-20 23:30:00|8891|8888.6|8890.7|8888.3|8891.3|8888.9|8889.9|8887.5|176
1611185700000|2021-01-20 23:35:00|8891|8888.6|8891.9|8889.5|8892|8889.6|8890.9|8888.5|78
1611186000000|2021-01-20 23:40:00|8891.8|8889.4|8892.6|8890.2|8892.7|8890.3|8891.7|8889.3|73
1611186300000|2021-01-20 23:45:00|8892.7|8890.3|8894.3|8891.9|8894.5|8892.1|8892.2|8889.8|121
1611186600000|2021-01-20 23:50:00|8894.2|8891.8|8893.4|8891|8894.2|8891.8|8892.8|8890.8|120
1611186900000|2021-01-20 23:55:00|8893.3|8890.9|8894.9|8892.5|8895|8892.6|8893.3|8890.9|171
1611187200000|2021-01-21 00:00:00|8894.8|8892.4|8895.8|8893.4|8895.9|8893.5|8892.7|8890.6|233
1611187500000|2021-01-21 00:05:00|8895.9|8893.5|8895.6|8893.2|8897.3|8894.9|8895.3|8892.9|207
1611187800000|2021-01-21 00:10:00|8895.7|8893.3|8896.3|8893.9|8896.3|8893.9|8895|8892.6|128
1611188100000|2021-01-21 00:15:00|8895.8|8894.3|8897.5|8895.1|8897.6|8895.2|8895.4|8893|148
1611188400000|2021-01-21 00:20:00|8897.4|8895|8897.9|8895.5|8898.8|8896.4|8897.4|8895|140
1611188700000|2021-01-21 00:25:00|8897.8|8895.4|8898.9|8896.5|8899.1|8896.7|8897.8|8895.4|66
1611189000000|2021-01-21 00:30:00|8898.8|8896.4|8899.7|8897.3|8900.7|8898.7|8898.1|8895.7|167
1611189300000|2021-01-21 00:35:00|8899.6|8897.2|8899|8896.6|8900|8898.1|8899|8896.6|107
1611189600000|2021-01-21 00:40:00|8899.1|8896.7|8899.6|8897.2|8899.8|8897.4|8898.9|8896.5|116
1611189900000|2021-01-21 00:45:00|8899.7|8897.3|8899.7|8897.3|8900.7|8898.3|8899.3|8897.1|94
1611190200000|2021-01-21 00:50:00|8899.6|8897.2|8896.5|8894.1|8899.9|8897.5|8896.5|8894.1|167
1611190500000|2021-01-21 00:55:00|8896.6|8894.2|8895.1|8892.7|8897|8894.9|8894.7|8892.4|220
1611190800000|2021-01-21 01:00:00|8895.2|8892.8|8892.1|8889.7|8896.4|8894|8891.3|8888.9|388
1611191100000|2021-01-21 01:05:00|8892.2|8889.8|8887.5|8885.1|8892.5|8890.5|8887.1|8884.7|376
1611191400000|2021-01-21 01:10:00|8887.6|8885.2|8888|8885.6|8888.8|8886.6|8885.9|8883.9|276
1611191700000|2021-01-21 01:15:00|8888.1|8885.7|8888|8885.6|8888.1|8885.7|8886.3|8883.9|288
1611192000000|2021-01-21 01:20:00|8888.4|8886|8888.7|8886.3|8888.9|8886.7|8887.1|8884.9|235
1611192300000|2021-01-21 01:25:00|8888.6|8886.2|8888.4|8886|8889.3|8886.9|8888|8885.6|137
1611192600000|2021-01-21 01:30:00|8888.3|8885.9|8890.4|8888|8890.6|8888.2|8888.1|8885.9|179
1611192900000|2021-01-21 01:35:00|8890.5|8888.1|8890.4|8888|8891|8888.6|8889.9|8887.9|66
1611193200000|2021-01-21 01:40:00|8890.3|8887.9|8891.1|8888.7|8891.3|8889.3|8889.7|8887.3|150
1611193500000|2021-01-21 01:45:00|8890.6|8889.1|8890.9|8889.4|8891.5|8889.5|8889.6|8887.3|138
1611193800000|2021-01-21 01:50:00|8890.8|8889.3|8890.7|8888.3|8891.8|8889.8|8890.3|8887.9|121
1611194100000|2021-01-21 01:55:00|8890.6|8888.2|8890.2|8887.8|8890.9|8888.8|8890.1|8887.7|121
1611194400000|2021-01-21 02:00:00|8890.3|8887.9|8890.3|8887.9|8891|8888.6|8889.8|8887.7|137
1611194700000|2021-01-21 02:05:00|8890.2|8887.8|8890.2|8887.8|8890.3|8888.3|8889.2|8887.3|82
1611195000000|2021-01-21 02:10:00|8890.1|8887.7|8890.4|8888|8890.4|8888.4|8889.9|8887.7|48
1611195300000|2021-01-21 02:15:00|8890.3|8887.9|8889.9|8888.4|8891.8|8889.9|8889.8|8887.9|116
1611195600000|2021-01-21 02:20:00|8889.8|8888.3|8890.4|8888|8890.4|8888.5|8889.7|8887.8|72
1611195900000|2021-01-21 02:25:00|8890.3|8887.9|8891.1|8888.7|8891.2|8889.3|8889.9|8887.9|80
1611196200000|2021-01-21 02:30:00|8891|8888.6|8891.1|8888.7|8891.7|8889.8|8889.8|8887.8|158
1611196500000|2021-01-21 02:35:00|8891|8888.6|8892.1|8889.7|8892.2|8890.1|8890.5|8888.6|136
1611196800000|2021-01-21 02:40:00|8892|8889.6|8888.9|8887.4|8892.4|8890.2|8888.7|8886.8|241
1611197100000|2021-01-21 02:45:00|8888.8|8887.3|8887.2|8884.8|8889.3|8887.5|8886.6|8884.6|193
1611197400000|2021-01-21 02:50:00|8886.8|8885.3|8885.5|8883.1|8887.9|8885.9|8885|8883|258
1611197700000|2021-01-21 02:55:00|8885.6|8883.2|8890.4|8888|8890.5|8888.3|8885.3|8883.2|245
1611198000000|2021-01-21 03:00:00|8890.3|8887.9|8888.2|8885.8|8890.4|8888.4|8887.3|8885.4|221
1611198300000|2021-01-21 03:05:00|8887.8|8886.3|8888.7|8886.3|8889.3|8887|8887.3|8885.4|114
1611198600000|2021-01-21 03:10:00|8888.8|8886.4|8888.7|8886.3|8889.3|8887.3|8887.5|8885.5|248
1611198900000|2021-01-21 03:15:00|8888.8|8886.4|8887.7|8885.3|8888.8|8886.7|8887.3|8885.3|201
1611199200000|2021-01-21 03:20:00|8887.8|8885.4|8887.2|8884.8|8887.9|8886.1|8886.6|8884.7|154
1611199500000|2021-01-21 03:25:00|8887.1|8884.7|8886.9|8884.5|8887.7|8885.8|8885.8|8884|218
1611199800000|2021-01-21 03:30:00|8887|8884.6|8886.8|8885.3|8887.5|8885.5|8885.8|8883.9|168
1611200100000|2021-01-21 03:35:00|8886.7|8885.2|8888.6|8886.2|8888.7|8886.8|8886.7|8884.7|164
1611200400000|2021-01-21 03:40:00|8888.7|8886.3|8887.1|8884.7|8888.7|8886.7|8886.7|8884.7|106
1611200700000|2021-01-21 03:45:00|8887.2|8884.8|8887.1|8884.7|8887.4|8885.3|8886.2|8884.2|104
1611201000000|2021-01-21 03:50:00|8887.2|8884.8|8888.2|8885.8|8888.3|8885.9|8887|8884.6|124
1611201300000|2021-01-21 03:55:00|8888.3|8885.9|8888|8885.6|8888.9|8887|8887.5|8885.5|156
1611201600000|2021-01-21 04:00:00|8888.1|8885.7|8887.9|8886.4|8888.6|8886.5|8887.1|8885.3|219
1611201900000|2021-01-21 04:05:00|8887.8|8886.3|8888.1|8885.7|8888.4|8886.5|8887.3|8885.4|158
1611202200000|2021-01-21 04:10:00|8888|8885.6|8887.4|8885|8888.5|8886.3|8886.7|8884.7|113
1611202500000|2021-01-21 04:15:00|8887.3|8884.9|8888|8886.5|8889.1|8887.4|8886.7|8884.7|176
1611202800000|2021-01-21 04:20:00|8888.1|8886.6|8888.7|8886.3|8888.8|8886.9|8887.9|8886.1|109
1611203100000|2021-01-21 04:25:00|8888.6|8886.2|8888.5|8886.1|8889|8887|8887.9|8885.9|99
1611203400000|2021-01-21 04:30:00|8888.4|8886|8889.5|8887.1|8889.8|8888|8888.1|8885.8|122
1611203700000|2021-01-21 04:35:00|8889.4|8887|8889.6|8887.2|8889.7|8887.6|8888.5|8886.6|127
1611204000000|2021-01-21 04:40:00|8889.5|8887.1|8890.9|8888.5|8891.1|8889.1|8889|8887|165
1611204300000|2021-01-21 04:45:00|8890.8|8888.4|8890.9|8888.5|8891.4|8889.5|8890.2|8888.2|177
1611204600000|2021-01-21 04:50:00|8890.8|8888.4|8889|8887.5|8891.1|8889.2|8888.9|8887.1|134
1611204900000|2021-01-21 04:55:00|8889.1|8887.6|8889.1|8886.7|8889.7|8887.7|8888.2|8886.2|131
1611205200000|2021-01-21 05:00:00|8889|8886.6|8888.9|8887.4|8889.5|8887.8|8888.3|8886.3|149
1611205500000|2021-01-21 05:05:00|8889|8887.5|8889.7|8888.2|8890.4|8888.4|8889|8887|114
1611205800000|2021-01-21 05:10:00|8889.8|8888.3|8889.4|8887|8890.3|8888.3|8888.6|8886.7|111
1611206100000|2021-01-21 05:15:00|8889.3|8886.9|8887.5|8886|8889.9|8887.9|8887.5|8885.6|129
1611206400000|2021-01-21 05:20:00|8887.6|8886.1|8886.2|8883.8|8887.7|8886.2|8885.7|8883.7|135
1611206700000|2021-01-21 05:25:00|8886.3|8883.9|8887.2|8884.8|8887.4|8885.3|8885.9|8883.8|145
1611207000000|2021-01-21 05:30:00|8887.3|8884.9|8887.7|8885.3|8887.7|8885.7|8885.9|8883.8|197
1611207300000|2021-01-21 05:35:00|8887.5|8885.1|8886.1|8883.7|8887.9|8885.8|8883.6|8881.8|236
1611207600000|2021-01-21 05:40:00|8886.2|8883.8|8887.1|8884.7|8887.4|8885.4|8885.4|8883|147
1611207900000|2021-01-21 05:45:00|8887.2|8884.8|8886.9|8884.5|8887.2|8885|8885.9|8884|107
1611208200000|2021-01-21 05:50:00|8886.8|8884.4|8887.1|8884.7|8887.7|8885.8|8886.4|8884.4|138
1611208500000|2021-01-21 05:55:00|8886.6|8885.1|8886.8|8885.3|8887.9|8886.1|8886.6|8884.8|162
1611208800000|2021-01-21 06:00:00|8887.5|8885.1|8887.5|8885.1|8888.5|8886.5|8886.5|8884.9|183
1611209100000|2021-01-21 06:05:00|8887.6|8885.2|8887.7|8885.3|8888.1|8885.7|8886.1|8884.6|186
1611209400000|2021-01-21 06:10:00|8887.8|8885.4|8886.3|8883.9|8888.1|8886|8885|8883.1|191
1611209700000|2021-01-21 06:15:00|8886.4|8884|8887.4|8885|8887.4|8885.3|8885.2|8883.2|178
1611210000000|2021-01-21 06:20:00|8887.3|8884.9|8887.9|8885.5|8887.9|8886|8886.7|8884.7|123
1611210300000|2021-01-21 06:25:00|8887.8|8885.4|8886.9|8884.5|8888|8886.1|8886.5|8884.5|116
1611210600000|2021-01-21 06:30:00|8887|8884.6|8887.1|8884.7|8887.2|8885.2|8885.6|8883.6|190
1611210900000|2021-01-21 06:35:00|8887.6|8885.2|8885.7|8884.2|8887.8|8885.8|8885.3|8883.5|179
1611211200000|2021-01-21 06:40:00|8886.2|8883.8|8889.7|8888.2|8890.9|8888.6|8885.6|8883.8|275
1611211500000|2021-01-21 06:45:00|8890.2|8887.8|8890.9|8888.5|8891.3|8889.3|8889.8|8887.6|202
1611211800000|2021-01-21 06:50:00|8890.8|8888.4|8888.3|8886.8|8891|8888.6|8887.8|8885.7|213
1611212100000|2021-01-21 06:55:00|8888.7|8886.3|8888.7|8886.3|8889.4|8887.4|8887.5|8885.6|189
1611212400000|2021-01-21 07:00:00|8888.6|8886.2|8888.4|8886.9|8890.1|8888.2|8887.6|8885.6|263
1611212700000|2021-01-21 07:05:00|8888.5|8887|8892.1|8889.7|8892.2|8889.8|8888|8886.2|253
1611213000000|2021-01-21 07:10:00|8891.8|8890.3|8892.6|8890.2|8893.5|8891.6|8891.2|8889.4|244
1611213300000|2021-01-21 07:15:00|8892.4|8890|8891.4|8889|8893.2|8891.6|8890.7|8888.3|233
1611213600000|2021-01-21 07:20:00|8891.3|8888.9|8890.7|8889.2|8892|8890.2|8889.9|8888.1|248
1611213900000|2021-01-21 07:25:00|8890.6|8889.1|8891.9|8889.5|8892.2|8890.6|8890.1|8888.1|250
1611214200000|2021-01-21 07:30:00|8891.8|8889.4|8892.2|8890.7|8893.2|8891.3|8890.2|8888.6|297
1611214500000|2021-01-21 07:35:00|8892.1|8890.6|8891.3|8888.9|8892.2|8890.7|8888.4|8886.9|360
1611214800000|2021-01-21 07:40:00|8891.4|8889|8891.5|8890|8892.4|8890.2|8889.6|8887.7|206
1611215100000|2021-01-21 07:45:00|8891.4|8889.9|8888.7|8886.3|8893.3|8891.6|8887.5|8885.6|356
1611215400000|2021-01-21 07:50:00|8888.8|8886.4|8889|8887.5|8889.4|8887.7|8886.9|8885.4|277
1611215700000|2021-01-21 07:55:00|8889.1|8887.6|8895.9|8894.4|8898.2|8896.2|8888.1|8886.6|863
1611216000000|2021-01-21 08:00:00|8896.4|8894|8887.3|8885.8|8896.5|8894.1|8886.7|8885.1|607
1611216300000|2021-01-21 08:05:00|8887.2|8885.7|8886|8884.5|8887.8|8886.3|8885.8|8883.8|416
1611216600000|2021-01-21 08:10:00|8886.3|8883.9|8889.2|8886.8|8889.3|8887.1|8886|8883.9|443
1611216900000|2021-01-21 08:15:00|8889.3|8886.9|8890.3|8887.9|8890.5|8888.1|8886.9|8885|482
1611217200000|2021-01-21 08:20:00|8890.4|8888|8890|8888.5|8891.3|8889.3|8889|8887.1|459
1611217500000|2021-01-21 08:25:00|8890.1|8888.6|8892.1|8889.7|8892.8|8890.4|8889.4|8887.6|382
1611217800000|2021-01-21 08:30:00|8892.2|8889.8|8891.3|8889.8|8893.6|8892.1|8891.2|8889.4|385
1611218100000|2021-01-21 08:35:00|8891|8889.5|8892.7|8890.3|8893.1|8891.3|8887.6|8885.8|445
1611218400000|2021-01-21 08:40:00|8892.6|8890.2|8884.4|8882.9|8893.3|8891|8884|8882.3|437
1611218700000|2021-01-21 08:45:00|8884.3|8882.8|8869.5|8867.1|8885.5|8884|8863.8|8861.7|881
1611219000000|2021-01-21 08:50:00|8869.4|8867|8873.3|8871.8|8875.7|8873.9|8868.6|8866.7|528
1611219300000|2021-01-21 08:55:00|8873.2|8871.7|8874.1|8871.7|8876|8874.5|8872.9|8870.9|457
1611219600000|2021-01-21 09:00:00|8874.2|8871.8|8874.3|8871.9|8874.6|8873.1|8870.1|8868.6|584
1611219900000|2021-01-21 09:05:00|8873.8|8872.3|8877|8874.6|8881.4|8879.3|8873.3|8871.8|520
1611220200000|2021-01-21 09:10:00|8876.9|8874.5|8870.7|8869.2|8877.4|8875.3|8870|8868.5|328
1611220500000|2021-01-21 09:15:00|8870.6|8869.1|8871.4|8869.9|8872.4|8870.8|8868.5|8867|441
1611220800000|2021-01-21 09:20:00|8871.5|8870|8869.3|8867.8|8873|8871.1|8869.3|8867.5|446
1611221100000|2021-01-21 09:25:00|8869.4|8867.9|8868.9|8866.5|8869.4|8867.9|8866|8864.4|441
1611221400000|2021-01-21 09:30:00|8868.8|8866.4|8868.1|8865.7|8869.9|8867.8|8866.5|8864.8|252
1611221700000|2021-01-21 09:35:00|8868|8865.6|8866.7|8865.2|8869.1|8867.2|8865.6|8863.5|324
1611222000000|2021-01-21 09:40:00|8866.8|8865.3|8870.9|8868.5|8872.6|8870.6|8866.8|8864.6|439
1611222300000|2021-01-21 09:45:00|8870.8|8868.4|8870.4|8868|8872.7|8870.7|8868|8866.5|466
1611222600000|2021-01-21 09:50:00|8870.5|8868.1|8876.2|8873.8|8876.3|8874.4|8870.5|8868.1|319
1611222900000|2021-01-21 09:55:00|8876.1|8873.7|8875.2|8872.8|8876.1|8874.1|8873.1|8870.9|331
1611223200000|2021-01-21 10:00:00|8875.1|8872.7|8872.1|8870.6|8875.7|8873.5|8871.7|8869.9|354
1611223500000|2021-01-21 10:05:00|8872.2|8870.7|8872.2|8869.8|8873.2|8871|8870.8|8868.9|267
1611223800000|2021-01-21 10:10:00|8872.3|8869.9|8871.2|8869.7|8872.6|8870.6|8870.1|8867.9|330
1611224100000|2021-01-21 10:15:00|8871.3|8869.8|8870.3|8867.9|8872|8869.8|8869.8|8867.7|193
1611224400000|2021-01-21 10:20:00|8869.8|8868.3|8872.7|8870.3|8872.8|8870.7|8869.1|8867.3|338
1611224700000|2021-01-21 10:25:00|8872.6|8870.2|8874.2|8871.8|8874.4|8872.7|8872.1|8870.2|423
1611225000000|2021-01-21 10:30:00|8874.3|8871.9|8879.1|8877.6|8880|8878.1|8873.1|8870.7|421
1611225300000|2021-01-21 10:35:00|8879.2|8877.7|8878.3|8875.9|8880|8877.8|8877.7|8875.5|362
1611225600000|2021-01-21 10:40:00|8878.4|8876|8872.1|8870.6|8880.1|8877.7|8871.7|8870|343
1611225900000|2021-01-21 10:45:00|8872.2|8870.7|8873.9|8871.5|8874.9|8873.1|8871.8|8870|319
1611226200000|2021-01-21 10:50:00|8873.8|8871.4|8876.4|8874.9|8876.4|8874.9|8872.9|8870.5|251
1611226500000|2021-01-21 10:55:00|8876.3|8874.8|8876.8|8874.4|8877.9|8875.8|8875.4|8873.9|330
1611226800000|2021-01-21 11:00:00|8876.9|8874.5|8874.1|8872.6|8877.1|8875.2|8873.4|8871.5|316
1611227100000|2021-01-21 11:05:00|8874|8872.5|8878.4|8876|8878.7|8876.3|8871.5|8870|321
1611227400000|2021-01-21 11:10:00|8878.3|8875.9|8881.2|8879.7|8882|8880.5|8878|8875.9|308
1611227700000|2021-01-21 11:15:00|8881.1|8879.6|8879.6|8878.1|8881.7|8880.2|8879|8877.1|305
1611228000000|2021-01-21 11:20:00|8879.7|8878.2|8874.6|8873.1|8880.3|8878.3|8874.4|8872.9|318
1611228300000|2021-01-21 11:25:00|8874.5|8873|8873.2|8870.8|8876.3|8874.8|8872.6|8870.6|352
1611228600000|2021-01-21 11:30:00|8873.1|8870.7|8870.3|8868.8|8874.5|8872.5|8869.3|8867.7|323
1611228900000|2021-01-21 11:35:00|8870.4|8868.9|8868.3|8866.8|8872.4|8870.9|8867.7|8865.9|289
1611229200000|2021-01-21 11:40:00|8868.9|8866.5|8867|8864.6|8869.3|8867.6|8866.5|8864.6|352
1611229500000|2021-01-21 11:45:00|8867.1|8864.7|8865.3|8862.9|8867.1|8865.6|8864.3|8862.4|306
1611229800000|2021-01-21 11:50:00|8865.2|8862.8|8866|8864.5|8866.2|8864.7|8864.5|8862.4|245
1611230100000|2021-01-21 11:55:00|8865.9|8864.4|8865.9|8863.5|8867.3|8865.5|8864.9|8863|354
1611230400000|2021-01-21 12:00:00|8866.2|8863.8|8864.6|8863.1|8867|8864.9|8864.2|8862.4|319
1611230700000|2021-01-21 12:05:00|8864.7|8863.2|8865.4|8863|8866.3|8864.8|8863.7|8862.2|277
1611231000000|2021-01-21 12:10:00|8865.5|8863.1|8864.9|8863.4|8867.5|8865.6|8864.3|8862.5|254
1611231300000|2021-01-21 12:15:00|8864.8|8863.3|8866.1|8863.7|8866.6|8865.1|8864|8862.4|354
1611231600000|2021-01-21 12:20:00|8866.2|8863.8|8865.8|8863.4|8866.6|8864.7|8863.7|8861.3|487
1611231900000|2021-01-21 12:25:00|8865.9|8863.5|8866.5|8864.1|8867.3|8865.2|8865.1|8862.7|494
1611232200000|2021-01-21 12:30:00|8866.6|8864.2|8865.8|8863.4|8867.2|8864.8|8865.3|8863.2|182
1611232500000|2021-01-21 12:35:00|8866.1|8863.7|8868.1|8865.7|8868.7|8866.5|8864.4|8862.4|348
1611232800000|2021-01-21 12:40:00|8868|8865.6|8869.2|8865.6|8869.5|8867.3|8866.6|8864.6|437
1611233100000|2021-01-21 12:45:00|8869.4|8865.7|8864.3|8861.9|8869.5|8866.4|8862.8|8860.9|543
1611233400000|2021-01-21 12:50:00|8864.2|8861.8|8867.6|8866.1|8868.2|8866.2|8863.4|8861|463
1611233700000|2021-01-21 12:55:00|8867.7|8866.2|8868.8|8866.4|8870.5|8868.7|8865.2|8863.4|486
1611234000000|2021-01-21 13:00:00|8868.7|8866.3|8867.4|8865.9|8870.5|8868.6|8867.1|8865.6|537
1611234300000|2021-01-21 13:05:00|8867.5|8866|8862|8860.5|8867.9|8866.1|8860.9|8859.2|587
1611234600000|2021-01-21 13:10:00|8861.9|8860.4|8861.2|8859.7|8862.6|8860.6|8859.5|8857.6|604
1611234900000|2021-01-21 13:15:00|8861.1|8859.6|8857.5|8856|8861.8|8859.8|8856.7|8854.7|533
1611235200000|2021-01-21 13:20:00|8857.3|8855.8|8855.2|8853.7|8859.4|8857.8|8855.1|8853.6|477
1611235500000|2021-01-21 13:25:00|8855.1|8853.6|8856.2|8853.8|8856.6|8854.6|8854.1|8852.6|337
1611235800000|2021-01-21 13:30:00|8856|8853.6|8861.7|8860.2|8862.8|8860.4|8854.8|8852.1|663
1611236100000|2021-01-21 13:35:00|8862.1|8859.7|8859.4|8857|8864.3|8862.1|8857.5|8855.3|841
1611236400000|2021-01-21 13:40:00|8859.3|8856.9|8860.4|8858|8860.9|8859.1|8854.3|8852.2|801
1611236700000|2021-01-21 13:45:00|8860.7|8858.3|8857.9|8856.4|8861.2|8859.3|8856.1|8854.1|788
1611237000000|2021-01-21 13:50:00|8857.8|8856.3|8863|8860.6|8863|8860.9|8852.4|8850|867
1611237300000|2021-01-21 13:55:00|8862.2|8859.8|8870.5|8868.1|8870.5|8868.5|8861|8859.1|900
1611237600000|2021-01-21 14:00:00|8870|8868.5|8870.9|8868.5|8876.1|8874.1|8868.4|8866.9|831
1611237900000|2021-01-21 14:05:00|8870.5|8869|8870.5|8869|8871.3|8869.4|8867.1|8865.2|635
1611238200000|2021-01-21 14:10:00|8870.4|8868.9|8874.1|8871.7|8875.4|8873.5|8870.4|8868.9|634
1611238500000|2021-01-21 14:15:00|8874|8871.6|8874.2|8871.8|8875.3|8873.4|8871.4|8869.9|670
1611238800000|2021-01-21 14:20:00|8874.3|8871.9|8872|8870.5|8874.8|8872.4|8868.9|8866.7|693
1611239100000|2021-01-21 14:25:00|8872.2|8870.7|8870.3|8867.9|8873.6|8871.8|8869.4|8867.4|772
1611239400000|2021-01-21 14:30:00|8870.2|8867.8|8865|8862.6|8871.1|8869.1|8864.3|8862.4|749
1611239700000|2021-01-21 14:35:00|8864.7|8863.2|8869.8|8867.4|8871.8|8869.7|8863.2|8861.6|689
1611240000000|2021-01-21 14:40:00|8869.7|8867.3|8868.4|8866|8871|8869.2|8867.2|8865.5|697
1611240300000|2021-01-21 14:45:00|8868|8866.5|8865.3|8862.9|8870|8868|8864.4|8862.2|554
1611240600000|2021-01-21 14:50:00|8865.2|8862.8|8864.5|8863|8867.4|8865.4|8863.2|8861.5|611
1611240900000|2021-01-21 14:55:00|8864.4|8862.9|8859.3|8856.9|8865.5|8863.9|8856.3|8854.1|744
1611241200000|2021-01-21 15:00:00|8859.1|8856.7|8860.3|8858.8|8861.7|8859.8|8856.8|8854.8|669
1611241500000|2021-01-21 15:05:00|8860.4|8858.9|8858.2|8855.8|8862.4|8860.6|8855.7|8853.9|639
1611241800000|2021-01-21 15:10:00|8858.3|8855.9|8855|8853.5|8859.1|8856.7|8853.1|8851.5|663
1611242100000|2021-01-21 15:15:00|8854.9|8853.4|8854.6|8852.2|8855.7|8854|8852.7|8850.8|475
1611242400000|2021-01-21 15:20:00|8854.7|8852.3|8852.6|8850.2|8855.5|8853.5|8852|8849.9|445
1611242700000|2021-01-21 15:25:00|8852.7|8850.3|8850.8|8849.3|8853.9|8852|8850.7|8848.8|519
1611243000000|2021-01-21 15:30:00|8851.2|8848.8|8851.1|8849.6|8853.4|8851.3|8849|8846.6|563
1611243300000|2021-01-21 15:35:00|8851|8849.5|8852.3|8849.9|8852.6|8850.7|8849.2|8847.7|447
1611243600000|2021-01-21 15:40:00|8851.9|8850.4|8852.2|8849.8|8856|8854.2|8850.2|8848.3|610
1611243900000|2021-01-21 15:45:00|8851.8|8850.3|8854.4|8852|8854.8|8852.9|8851.2|8849.5|586
1611244200000|2021-01-21 15:50:00|8854.5|8852.1|8857.6|8856.1|8857.7|8856.2|8852.9|8851.1|529
1611244500000|2021-01-21 15:55:00|8857.7|8856.2|8862.7|8860.3|8865.1|8863.3|8855.8|8854.1|779
1611244800000|2021-01-21 16:00:00|8862.1|8859.7|8860.8|8858.4|8863.7|8862|8857.5|8856|652
1611245100000|2021-01-21 16:05:00|8860.7|8858.3|8861.1|8858.7|8863.9|8862.4|8860.1|8857.8|476
1611245400000|2021-01-21 16:10:00|8861.2|8858.8|8861.1|8858.7|8861.8|8860|8859.8|8857.4|360
1611245700000|2021-01-21 16:15:00|8861|8858.6|8863.1|8861.6|8864.2|8862.2|8860.3|8858.6|447
1611246000000|2021-01-21 16:20:00|8863.6|8861.2|8864.4|8862.9|8864.9|8862.9|8861.9|8860.1|320
1611246300000|2021-01-21 16:25:00|8864.2|8862.7|8866.1|8864.6|8866.1|8864.6|8862.6|8861.1|349
1611246600000|2021-01-21 16:30:00|8865.9|8864.4|8866.1|8864.6|8867.9|8865.9|8863.7|8861.9|501
1611246900000|2021-01-21 16:35:00|8866.8|8864.4|8871.5|8869.1|8872.3|8870.1|8866.8|8864.4|596
1611247200000|2021-01-21 16:40:00|8871.3|8868.9|8870.1|8868.6|8873|8870.6|8869.9|8867.9|476
1611247500000|2021-01-21 16:45:00|8870.2|8868.7|8868.9|8866.5|8871.4|8869.6|8867.3|8865.6|443
1611247800000|2021-01-21 16:50:00|8869|8866.6|8872.7|8871.2|8873.3|8871.4|8867.8|8865.8|350
1611248100000|2021-01-21 16:55:00|8872.8|8871.3|8871.3|8868.9|8873.8|8872.3|8870.8|8868.4|340
1611248400000|2021-01-21 17:00:00|8871.4|8869|8872|8870.5|8873.2|8871.1|8870|8867.9|414
1611248700000|2021-01-21 17:05:00|8872.1|8870.6|8869.8|8867.4|8872.1|8870.6|8869.1|8867.1|294
1611249000000|2021-01-21 17:10:00|8869.9|8867.5|8870|8868.5|8871.2|8869.5|8868.9|8866.9|292
1611249300000|2021-01-21 17:15:00|8870.1|8868.6|8870.9|8868.5|8871.6|8869.9|8868.6|8867|413
1611249600000|2021-01-21 17:20:00|8871|8868.6|8868.4|8866.9|8871|8869|8868.3|8866.8|355
1611249900000|2021-01-21 17:25:00|8868.3|8866.8|8868.9|8866.5|8869|8867.2|8867.1|8865.6|241
1611250200000|2021-01-21 17:30:00|8869|8866.6|8867.4|8865.9|8869.8|8867.8|8867.3|8865.8|261
1611250500000|2021-01-21 17:35:00|8867.3|8865.8|8864.5|8863|8867.5|8866|8864|8862.5|310
1611250800000|2021-01-21 17:40:00|8865.1|8862.7|8866.9|8865.4|8867.3|8865.6|8864.4|8862.5|217
1611251100000|2021-01-21 17:45:00|8867.4|8865.9|8864.1|8861.7|8867.5|8866|8862.6|8861.1|316
1611251400000|2021-01-21 17:50:00|8864.2|8861.8|8863.7|8862.2|8865.2|8863.4|8863.5|8861.6|181
1611251700000|2021-01-21 17:55:00|8863.8|8862.3|8864.8|8862.4|8865|8863.5|8863.3|8861.8|227
1611252000000|2021-01-21 18:00:00|8864.3|8862.8|8863|8861.5|8865.1|8862.8|8862.8|8861.2|167
1611252300000|2021-01-21 18:05:00|8862.9|8861.4|8863.7|8862.2|8864.4|8862.2|8862.1|8860.2|266
1611252600000|2021-01-21 18:10:00|8863.9|8862.4|8864.3|8861.9|8864.3|8862.7|8862.2|8860.1|280
1611252900000|2021-01-21 18:15:00|8864|8862.5|8862.1|8859.7|8865.3|8863.4|8861.4|8859.7|320
1611253200000|2021-01-21 18:20:00|8862|8859.6|8862.1|8860.6|8862.4|8860.6|8860.5|8858.7|248
1611253500000|2021-01-21 18:25:00|8861.5|8860|8861.5|8859.1|8862.3|8860.4|8860.7|8858.8|226
1611253800000|2021-01-21 18:30:00|8861.6|8859.2|8860.6|8859.1|8862|8860.1|8859.9|8858.1|194
1611254100000|2021-01-21 18:35:00|8860.7|8859.2|8859|8856.6|8861|8859.2|8857.5|8855.7|227
1611254400000|2021-01-21 18:40:00|8859.1|8856.7|8859.1|8857.6|8859.3|8857.7|8858.2|8856.3|130
1611254700000|2021-01-21 18:45:00|8859|8857.5|8859|8857.5|8860.2|8858.7|8858.9|8856.9|198
1611255000000|2021-01-21 18:50:00|8859.6|8857.2|8858.8|8857.3|8860.2|8858.4|8858.7|8856.7|188
1611255300000|2021-01-21 18:55:00|8858.7|8857.2|8858.3|8855.9|8858.8|8857.3|8857.3|8855.8|254
1611255600000|2021-01-21 19:00:00|8857.9|8856.4|8857.9|8856.4|8859.5|8857.7|8857.5|8855.6|261
1611255900000|2021-01-21 19:05:00|8857.8|8856.3|8858.2|8856.7|8858.7|8856.7|8857|8855.5|158
1611256200000|2021-01-21 19:10:00|8858.6|8856.2|8856.6|8855.1|8858.7|8856.6|8855.8|8853.8|304
1611256500000|2021-01-21 19:15:00|8856.5|8855|8856.9|8855.4|8858|8856.5|8855.1|8853.6|242
1611256800000|2021-01-21 19:20:00|8856.8|8855.3|8856.4|8854.9|8857.9|8855.9|8855.6|8853.7|315
1611257100000|2021-01-21 19:25:00|8856.5|8855|8857.2|8855.7|8857.8|8855.8|8855.7|8854.2|262
1611257400000|2021-01-21 19:30:00|8857.1|8855.6|8855.9|8854.4|8858.3|8856.5|8855.7|8854.2|276
1611257700000|2021-01-21 19:35:00|8856.1|8854.6|8854.8|8853.3|8856.1|8854.6|8853.4|8851.3|235
1611258000000|2021-01-21 19:40:00|8854.7|8853.2|8854.7|8853.2|8855.8|8854.3|8854.2|8852.6|146
1611258300000|2021-01-21 19:45:00|8854.8|8853.3|8857.2|8855.7|8857.6|8855.8|8854.6|8852.8|228
1611258600000|2021-01-21 19:50:00|8857.7|8855.3|8855.8|8854.3|8857.7|8855.6|8855.5|8853.6|245
1611258900000|2021-01-21 19:55:00|8855.7|8854.2|8853.7|8851.3|8856.6|8854.9|8853.5|8851.2|330
1611259200000|2021-01-21 20:00:00|8853.8|8851.4|8854.8|8853.3|8858.5|8856.4|8853.5|8851.1|361
1611259500000|2021-01-21 20:05:00|8855.3|8852.9|8854.8|8852.4|8855.8|8853.8|8853|8851.2|283
1611259800000|2021-01-21 20:10:00|8854.7|8852.3|8855.4|8853.9|8856.2|8854.3|8854.5|8852.3|177
1611260100000|2021-01-21 20:15:00|8855.9|8853.5|8855.3|8852.9|8856.1|8854.1|8854.9|8852.9|151
1611260400000|2021-01-21 20:20:00|8855.1|8852.7|8855.5|8854|8856.2|8854.3|8854.9|8852.6|214
1611260700000|2021-01-21 20:25:00|8855.4|8853.9|8855|8852.6|8856.2|8854.2|8854.7|8852.5|231
1611261000000|2021-01-21 20:30:00|8855.1|8852.7|8855.4|8853|8855.8|8853.8|8854.8|8852.7|166
1611261300000|2021-01-21 20:35:00|8855.5|8853.1|8855.5|8853.1|8855.6|8853.5|8854.3|8852.2|165
1611261600000|2021-01-21 20:40:00|8855.4|8853|8853.3|8851.8|8855.6|8853.6|8853.2|8851.2|250
1611261900000|2021-01-21 20:45:00|8853.2|8851.7|8852.3|8849.9|8853.8|8851.8|8851.5|8849.3|236
1611262200000|2021-01-21 20:50:00|8852.2|8849.8|8849.3|8847.8|8852.3|8850.2|8849.3|8847.3|256
1611262500000|2021-01-21 20:55:00|8849.4|8847.9|8850.8|8848.4|8851.1|8849.1|8849.3|8847.3|284
1611262800000|2021-01-21 21:00:00|8850.9|8848.5|8851.5|8849.1|8853.7|8851.8|8850.9|8848.5|189
1611263100000|2021-01-21 21:05:00|8851.6|8849.2|8851.8|8850.3|8852.6|8850.5|8851.2|8849|130
1611263400000|2021-01-21 21:10:00|8851.7|8850.2|8851.6|8849.2|8852.4|8850.4|8851|8849.1|150
1611263700000|2021-01-21 21:15:00|8851.7|8849.3|8853.2|8850.8|8853.3|8851.1|8851.1|8849.1|122
1611264000000|2021-01-21 21:20:00|8853.3|8850.9|8854|8852.5|8854.8|8852.6|8853.2|8850.8|96
1611264300000|2021-01-21 21:25:00|8854.1|8852.6|8855.2|8852.8|8855.6|8853.5|8854|8852|130
1611264600000|2021-01-21 21:30:00|8854.7|8852.3|8854.7|8852.3|8854.8|8852.9|8853.9|8851.9|111
1611264900000|2021-01-21 21:35:00|8854.6|8852.2|8855.4|8853|8855.6|8853.2|8854|8852.1|75
1611265200000|2021-01-21 21:40:00|8854.5|8852.9|8854.7|8852.3|8855|8852.9|8854|8852.1|74
1611265500000|2021-01-21 21:45:00|8854.8|8852.4|8851.5|8849.1|8854.8|8852.4|8851.2|8848.8|214
1611265800000|2021-01-21 21:50:00|8851.4|8849|8852.2|8849.8|8853.3|8851.4|8850.8|8848.4|164
1611266100000|2021-01-21 21:55:00|8852.3|8849.9|8852.8|8850.3|8853.9|8851.1|8851.9|8849.5|217
1611266400000|2021-01-21 22:00:00|8854.4|8849.4|8852|8847|8857.1|8852.1|8851.8|8846.8|43
1611266700000|2021-01-21 22:05:00|8851|8846|8850.8|8845.8|8855.6|8850.6|8850|8845|181
1611267000000|2021-01-21 22:10:00|8850.6|8845.6|8854.7|8849.7|8854.9|8849.9|8850|8845|149
1611267300000|2021-01-21 22:15:00|8853.5|8848.5|8854.2|8849.2|8854.8|8849.8|8852.3|8847.3|113
1611267600000|2021-01-21 22:20:00|8854.4|8849.4|8854.6|8849.6|8855|8850|8852.8|8847.8|107
1611267900000|2021-01-21 22:25:00|8854.3|8849.3|8853.3|8848.3|8854.6|8849.6|8851.9|8846.9|132
1611268200000|2021-01-21 22:30:00|8853.4|8848.4|8854.3|8849.3|8854.5|8849.5|8852.3|8847.3|179
1611268500000|2021-01-21 22:35:00|8854.2|8849.2|8853|8848|8855|8850|8852.5|8847.5|170
1611268800000|2021-01-21 22:40:00|8853.1|8848.1|8853.6|8848.6|8853.8|8848.8|8851.8|8846.8|170
1611269100000|2021-01-21 22:45:00|8853.7|8848.7|8853.7|8848.7|8856.1|8851.1|8852.1|8847.1|168
1611269400000|2021-01-21 22:50:00|8853.9|8848.9|8853.7|8848.7|8855.1|8850.1|8853.1|8848.1|154
1611269700000|2021-01-21 22:55:00|8853.8|8848.8|8853.1|8848.1|8854.4|8849.4|8852.5|8847.5|156
1611270000000|2021-01-21 23:00:00|8853.6|8848.6|8854.2|8849.9|8854.5|8850.5|8851.2|8846.6|617
1611270300000|2021-01-21 23:05:00|8853.9|8849.7|8853.8|8850.2|8854.7|8851.1|8853|8849.3|300
1611270600000|2021-01-21 23:10:00|8853.5|8850.1|8852.9|8849.8|8854.3|8850.4|8851.9|8848.5|491
1611270900000|2021-01-21 23:15:00|8852.6|8850.2|8851.5|8849.1|8853.1|8850.7|8851|8848.6|174
1611271200000|2021-01-21 23:20:00|8851.4|8849|8852.4|8850|8853.7|8851.3|8850.9|8848.5|238
1611271500000|2021-01-21 23:25:00|8852.5|8850.1|8853.1|8848.4|8853.3|8850.4|8851.7|8848.2|287
1611271800000|2021-01-21 23:30:00|8852.7|8848.8|8852.3|8849.9|8853.2|8850|8851.4|8847.9|326
1611272100000|2021-01-21 23:35:00|8852.2|8849.8|8852.4|8850|8853.1|8850.7|8851.4|8849|174
1611272400000|2021-01-21 23:40:00|8852.3|8849.9|8853.5|8851.1|8854.5|8852.1|8852.2|8849.8|156
1611272700000|2021-01-21 23:45:00|8853.4|8851|8854.3|8851.9|8855.1|8852.7|8853.4|8851|113
1611273000000|2021-01-21 23:50:00|8854.2|8851.8|8854.5|8852.1|8855.4|8853|8854|8851.6|124
1611273300000|2021-01-21 23:55:00|8854.6|8852.2|8855.3|8852.9|8855.8|8853.4|8854.5|8852.1|131
1611273600000|2021-01-22 00:00:00|8855.4|8853|8851.6|8849.2|8855.9|8853.5|8851.4|8849|237
1611273900000|2021-01-22 00:05:00|8851.7|8849.3|8848.7|8846.3|8851.8|8849.4|8848.2|8845.8|223
1611274200000|2021-01-22 00:10:00|8848.8|8846.4|8849.8|8847.4|8850.9|8848.5|8848.7|8846.3|238
1611274500000|2021-01-22 00:15:00|8849.9|8847.5|8852.3|8849.9|8852.8|8850.4|8848.3|8845.9|243
1611274800000|2021-01-22 00:20:00|8852.6|8850.2|8852.2|8849.8|8853|8850.6|8851.7|8849.3|199
1611275100000|2021-01-22 00:25:00|8852.1|8849.7|8853.5|8851.1|8854.6|8852.6|8851.8|8849.4|172
1611275400000|2021-01-22 00:30:00|8853.4|8851|8852.7|8850.3|8853.7|8851.3|8852.1|8850|164
1611275700000|2021-01-22 00:35:00|8852.8|8850.4|8852.1|8849.7|8853.3|8851.2|8851.2|8849.3|216
1611276000000|2021-01-22 00:40:00|8852.2|8849.8|8850.8|8849.3|8852.4|8850.6|8850.7|8848.8|179
1611276300000|2021-01-22 00:45:00|8850.9|8849.4|8851.4|8849|8851.8|8849.9|8850.7|8848.8|118
1611276600000|2021-01-22 00:50:00|8851.5|8849.1|8852.9|8850.5|8853.1|8851.1|8851|8848.9|198
1611276900000|2021-01-22 00:55:00|8852.8|8850.4|8853.2|8850.8|8853.6|8851.7|8852.1|8849.9|227
1611277200000|2021-01-22 01:00:00|8853|8850.6|8855.5|8853.1|8856.7|8854.3|8852.9|8850.5|339
1611277500000|2021-01-22 01:05:00|8855.4|8853|8855.5|8853.1|8856.7|8854.8|8854.7|8852.6|241
1611277800000|2021-01-22 01:10:00|8855.6|8853.2|8854.3|8851.9|8856|8853.7|8854.1|8851.9|176
1611278100000|2021-01-22 01:15:00|8854|8852.5|8856.5|8854.1|8857.5|8855.1|8853.2|8851.2|310
1611278400000|2021-01-22 01:20:00|8856.6|8854.2|8857.7|8855.3|8857.7|8855.8|8855.4|8853.5|221
1611278700000|2021-01-22 01:25:00|8857.2|8855.7|8855.1|8852.7|8857.9|8855.8|8854.7|8852.7|207
1611279000000|2021-01-22 01:30:00|8855.2|8852.8|8855.5|8853.1|8856.8|8854.8|8854|8852|272
1611279300000|2021-01-22 01:35:00|8855|8853.5|8853.9|8851.5|8855.6|8853.6|8853.3|8851.3|235
1611279600000|2021-01-22 01:40:00|8854|8851.6|8853.3|8851.8|8855.2|8852.9|8853.3|8851.3|205
1611279900000|2021-01-22 01:45:00|8853.4|8851.9|8854.5|8852.1|8854.5|8852.6|8852.4|8850.5|157
1611280200000|2021-01-22 01:50:00|8854.4|8852|8855.2|8852.8|8855.6|8853.4|8853.9|8852|193
1611280500000|2021-01-22 01:55:00|8855.3|8852.9|8853.1|8850.7|8855.3|8853.3|8852.2|8850.2|224
1611280800000|2021-01-22 02:00:00|8853|8850.6|8851.8|8849.4|8855.1|8853.1|8851.2|8849.3|200
1611281100000|2021-01-22 02:05:00|8851.9|8849.5|8850.6|8848.2|8852.2|8850.3|8850.2|8847.9|286
1611281400000|2021-01-22 02:10:00|8850.5|8848.1|8850|8848.5|8851.5|8849.3|8849.3|8847.3|269
1611281700000|2021-01-22 02:15:00|8850.4|8848|8852.1|8849.7|8852.1|8850.1|8849.7|8847.7|207
1611282000000|2021-01-22 02:20:00|8851.5|8850|8850.2|8848.7|8852.8|8851|8849.6|8847.2|282
1611282300000|2021-01-22 02:25:00|8850.7|8848.3|8850.9|8848.5|8851.3|8849.3|8849.4|8847.2|198
1611282600000|2021-01-22 02:30:00|8850.8|8848.4|8851.2|8848.8|8851.4|8849.1|8849.8|8847.4|201
1611282900000|2021-01-22 02:35:00|8851.3|8848.9|8850.3|8847.9|8851.3|8849.2|8849.7|8847.7|139
1611283200000|2021-01-22 02:40:00|8849.9|8848.4|8849.8|8848.3|8850.5|8848.6|8849.2|8847.2|233
1611283500000|2021-01-22 02:45:00|8849.7|8848.2|8850.4|8848|8850.4|8848.3|8849|8846.8|212
1611283800000|2021-01-22 02:50:00|8850.3|8847.9|8850.4|8848|8850.5|8848.6|8849|8847.1|197
1611284100000|2021-01-22 02:55:00|8850.5|8848.1|8851.2|8848.8|8851.3|8849.4|8849.7|8847.7|201
1611284400000|2021-01-22 03:00:00|8851.3|8848.9|8849.9|8847.5|8851.4|8849.2|8849.6|8847.4|144
1611284700000|2021-01-22 03:05:00|8850|8847.6|8849.7|8847.3|8850.4|8848.7|8849.1|8847.2|147
1611285000000|2021-01-22 03:10:00|8849.3|8847.8|8849.5|8847.1|8850.2|8848.2|8848.3|8846.2|181
1611285300000|2021-01-22 03:15:00|8849.6|8847.2|8850.3|8847.9|8850.5|8848.6|8849.1|8847.1|176
1611285600000|2021-01-22 03:20:00|8850.4|8848|8849.5|8848|8850.7|8848.6|8848.6|8846.6|165
1611285900000|2021-01-22 03:25:00|8849.6|8848.1|8849.4|8847|8849.8|8848.2|8848.5|8846.5|148
1611286200000|2021-01-22 03:30:00|8849.5|8847.1|8848.8|8846.4|8849.8|8847.8|8848.2|8846.3|165
1611286500000|2021-01-22 03:35:00|8849.3|8846.9|8848.8|8846.4|8849.3|8846.9|8848|8846.2|98
1611286800000|2021-01-22 03:40:00|8849|8846.6|8849.6|8847.2|8849.8|8847.7|8847.6|8845.7|109
1611287100000|2021-01-22 03:45:00|8849.5|8847.1|8849.1|8847.6|8849.6|8847.7|8849|8847|103
1611287400000|2021-01-22 03:50:00|8849.5|8847.1|8848.4|8846.9|8850|8847.8|8848.4|8846.4|120
1611287700000|2021-01-22 03:55:00|8848.5|8847|8850.3|8847.9|8850.6|8848.6|8848.4|8846.7|110
1611288000000|2021-01-22 04:00:00|8850.4|8848|8848.8|8846.4|8851.2|8849.1|8848.4|8846.3|150
1611288300000|2021-01-22 04:05:00|8848.9|8846.5|8849.9|8848.4|8850.4|8848.6|8848.3|8846.3|119
1611288600000|2021-01-22 04:10:00|8850|8848.5|8850|8848.5|8850.7|8848.9|8849.9|8847.9|63
1611288900000|2021-01-22 04:15:00|8849.9|8848.4|8850.6|8848.2|8850.7|8848.7|8849.9|8847.9|82
1611289200000|2021-01-22 04:20:00|8850.5|8848.1|8850.7|8848.3|8851|8848.8|8849.5|8847.7|108
1611289500000|2021-01-22 04:25:00|8850.6|8848.2|8850|8847.6|8851.7|8849.8|8849.1|8847.2|188
1611289800000|2021-01-22 04:30:00|8850.1|8847.7|8850.5|8848.1|8851.2|8848.9|8849.7|8847.6|114
1611290100000|2021-01-22 04:35:00|8850.3|8848.8|8850.3|8847.9|8851.2|8849.2|8850|8847.9|121
1611290400000|2021-01-22 04:40:00|8850.2|8847.8|8849.9|8847.5|8850.2|8848.1|8849.2|8847.2|82
1611290700000|2021-01-22 04:45:00|8850|8847.6|8849|8846.6|8850.5|8848.6|8849|8846.6|113
1611291000000|2021-01-22 04:50:00|8848.8|8847.3|8849.1|8847.6|8849.5|8847.7|8848.4|8846.5|86
1611291300000|2021-01-22 04:55:00|8849.2|8847.7|8849.7|8847.3|8849.9|8848|8849|8847.2|94
1611291600000|2021-01-22 05:00:00|8849.5|8847.1|8850|8848.5|8850.6|8848.6|8849.1|8847.1|88
1611291900000|2021-01-22 05:05:00|8849.9|8848.4|8850|8847.6|8850.5|8848.5|8849.3|8847.4|69
1611292200000|2021-01-22 05:10:00|8850.2|8847.8|8851.2|8848.8|8851.3|8849.3|8849.5|8847.4|146
1611292500000|2021-01-22 05:15:00|8850.8|8849.3|8849.8|8848.3|8851.4|8849.5|8849.7|8847.7|101
1611292800000|2021-01-22 05:20:00|8849.7|8848.2|8849.6|8848.1|8850.5|8848.5|8848.9|8847|152
1611293100000|2021-01-22 05:25:00|8849.5|8848|8849.5|8847.1|8850.4|8848.5|8849.3|8846.9|90
1611293400000|2021-01-22 05:30:00|8849.6|8847.2|8851.2|8848.8|8851.2|8849.3|8849.3|8847.2|179
1611293700000|2021-01-22 05:35:00|8851.1|8849.6|8850.9|8849.4|8852.1|8850.1|8850.6|8848.8|190
1611294000000|2021-01-22 05:40:00|8850.8|8849.3|8850.6|8849.1|8851.8|8849.9|8850.3|8847.9|208
1611294300000|2021-01-22 05:45:00|8850.7|8849.2|8850.5|8849|8851.3|8849.5|8850.4|8848.4|149
1611294600000|2021-01-22 05:50:00|8851|8848.6|8851.4|8849.9|8852.3|8850.4|8850.5|8848.5|219
1611294900000|2021-01-22 05:55:00|8851.5|8850|8851.7|8849.3|8852.7|8850.3|8851.2|8848.8|224
1611295200000|2021-01-22 06:00:00|8851.8|8849.4|8852|8850.5|8852.9|8851|8851.5|8849.3|246
1611295500000|2021-01-22 06:05:00|8852.5|8850.1|8853.5|8851.1|8854.1|8852.3|8852|8850.1|180
1611295800000|2021-01-22 06:10:00|8853.4|8851|8855.1|8852.7|8855.2|8853.2|8853|8851|228
1611296100000|2021-01-22 06:15:00|8855.3|8852.9|8856.1|8853.7|8856.4|8854.5|8854.4|8852.5|261
1611296400000|2021-01-22 06:20:00|8856|8853.6|8853.8|8852.3|8856.5|8854.5|8853.8|8852.2|172
1611296700000|2021-01-22 06:25:00|8853.9|8852.4|8854.2|8851.8|8855.1|8853.2|8853.8|8851.8|152
1611297000000|2021-01-22 06:30:00|8854.3|8851.9|8852.4|8850.9|8854.4|8852.2|8851.7|8850.1|179
1611297300000|2021-01-22 06:35:00|8852.5|8851|8853.1|8850.7|8853.5|8851.5|8851.6|8850.1|173
1611297600000|2021-01-22 06:40:00|8853|8850.6|8854.4|8852|8854.8|8852.8|8852.9|8850.6|165
1611297900000|2021-01-22 06:45:00|8854.6|8852.2|8853.9|8852.4|8855|8852.8|8853.7|8851.8|75
1611298200000|2021-01-22 06:50:00|8853.8|8852.3|8853.8|8852.3|8854.5|8852.6|8853|8851.3|147
1611298500000|2021-01-22 06:55:00|8853.7|8852.2|8853.3|8850.9|8854|8852.3|8852.2|8850.4|182
1611298800000|2021-01-22 07:00:00|8853.1|8850.7|8854.7|8853.2|8856.6|8854.7|8853.1|8850.7|391
1611299100000|2021-01-22 07:05:00|8854.8|8853.3|8857.1|8854.7|8858.2|8856.2|8854.6|8852.6|352
1611299400000|2021-01-22 07:10:00|8857|8855.5|8855.5|8854|8858.3|8856.3|8855.3|8853.4|309
1611299700000|2021-01-22 07:15:00|8855.4|8853.9|8858.3|8855.9|8858.8|8857|8854.8|8853.3|369
1611300000000|2021-01-22 07:20:00|8858.2|8855.8|8858.5|8857|8860.4|8858.7|8856.8|8854.8|343
1611300300000|2021-01-22 07:25:00|8858.4|8856.9|8858|8855.6|8860|8858|8857.7|8855.4|237
1611300600000|2021-01-22 07:30:00|8858.1|8855.7|8858.7|8857.2|8858.7|8857.2|8856.2|8854.2|345
1611300900000|2021-01-22 07:35:00|8858.6|8857.1|8859.5|8857.1|8859.8|8857.9|8857.7|8856.2|270
1611301200000|2021-01-22 07:40:00|8859.1|8857.6|8858.6|8857.1|8859.8|8858.1|8858.4|8856.9|204
1611301500000|2021-01-22 07:45:00|8858.5|8857|8856.7|8854.3|8858.6|8857.1|8855.9|8853.9|328
1611301800000|2021-01-22 07:50:00|8856.6|8854.2|8854.7|8853.2|8856.8|8854.8|8853.8|8852.3|197
1611302100000|2021-01-22 07:55:00|8854.8|8853.3|8856.1|8853.7|8857.4|8855.9|8853|8851.5|469
1611302400000|2021-01-22 08:00:00|8856|8853.6|8856.4|8854.9|8858.2|8856.2|8855|8852.9|406
1611302700000|2021-01-22 08:05:00|8856.3|8854.8|8857.5|8855.1|8857.8|8856.1|8854.4|8852.9|434
1611303000000|2021-01-22 08:10:00|8857.3|8854.9|8860.1|8858.6|8860.7|8858.9|8856.9|8854.9|342
1611303300000|2021-01-22 08:15:00|8859.8|8858.3|8859.7|8857.3|8863.7|8861.8|8859.1|8857|559
1611303600000|2021-01-22 08:20:00|8859.8|8857.4|8859.8|8858.3|8861.4|8859.9|8859.1|8857.4|419
1611303900000|2021-01-22 08:25:00|8859.9|8858.4|8858.2|8855.8|8860.4|8858.9|8856.7|8855|288
1611304200000|2021-01-22 08:30:00|8858|8855.6|8853.3|8850.9|8858|8855.6|8852.2|8850.3|480
1611304500000|2021-01-22 08:35:00|8853.2|8850.8|8845.3|8842.9|8853.3|8851.5|8843.6|8841.7|801
1611304800000|2021-01-22 08:40:00|8845|8842.6|8847.4|8845|8850.4|8848.3|8844.1|8841.7|514
1611305100000|2021-01-22 08:45:00|8847.3|8844.9|8847.6|8845.2|8848.8|8846.9|8844.5|8842.5|417
1611305400000|2021-01-22 08:50:00|8847.5|8845.1|8847.2|8844.8|8849|8847.2|8845.7|8843.7|409
1611305700000|2021-01-22 08:55:00|8846.7|8845.2|8846|8843.6|8849.2|8847|8843.6|8841.7|420
1611306000000|2021-01-22 09:00:00|8845.9|8843.5|8841.1|8838.7|8846|8843.6|8839.1|8837.6|661
1611306300000|2021-01-22 09:05:00|8840.9|8839.4|8845.8|8843.4|8846.8|8845|8840.3|8838.4|546
1611306600000|2021-01-22 09:10:00|8845.9|8843.5|8849.2|8846.8|8849.3|8847.3|8845.1|8842.7|408
1611306900000|2021-01-22 09:15:00|8848.7|8847.2|8850.1|8848.6|8852.5|8850.9|8847.6|8845.8|463
1611307200000|2021-01-22 09:20:00|8850.2|8848.7|8852.1|8850.6|8855.8|8853.7|8849.9|8847.9|665
1611307500000|2021-01-22 09:25:00|8852|8850.5|8850.4|8848.9|8852.9|8851.2|8848.7|8847.2|543
1611307800000|2021-01-22 09:30:00|8850.3|8848.8|8851.4|8849|8852.3|8850.5|8848.9|8847|685
1611308100000|2021-01-22 09:35:00|8851.3|8848.9|8850.3|8848.8|8852.4|8850.6|8849.1|8847.1|514
1611308400000|2021-01-22 09:40:00|8850.4|8848.9|8855.3|8853.8|8855.4|8853.9|8849.7|8847.8|483
1611308700000|2021-01-22 09:45:00|8855.8|8854.3|8850.8|8848.4|8858.4|8856.7|8850.8|8848.4|542
1611309000000|2021-01-22 09:50:00|8850.9|8848.5|8853.3|8851.8|8853.8|8851.9|8850.4|8848.3|489
1611309300000|2021-01-22 09:55:00|8853.5|8852|8849.7|8848.2|8854|8852.2|8849.5|8847.2|435
1611309600000|2021-01-22 10:00:00|8850.1|8847.7|8849.2|8847.7|8851.5|8850|8849|8847.2|299
1611309900000|2021-01-22 10:05:00|8849.1|8847.6|8848.9|8846.5|8849.3|8847.8|8846.7|8844.9|321
1611310200000|2021-01-22 10:10:00|8848.8|8846.4|8847.7|8845.3|8848.8|8846.6|8846.3|8844.3|328
1611310500000|2021-01-22 10:15:00|8847.8|8845.4|8850|8847.6|8850.3|8848.3|8846.2|8844.4|434
1611310800000|2021-01-22 10:20:00|8849.9|8847.5|8849.4|8847.9|8850.8|8848.8|8848.3|8846.1|353
1611311100000|2021-01-22 10:25:00|8849.5|8848|8846.6|8845.1|8850.1|8848.2|8845.6|8843.7|348
1611311400000|2021-01-22 10:30:00|8847.1|8844.7|8847|8845.5|8848|8846.5|8846.2|8844|277
1611311700000|2021-01-22 10:35:00|8847.1|8845.6|8845.9|8844.4|8847.9|8846.4|8845.6|8843.7|266
1611312000000|2021-01-22 10:40:00|8845.8|8844.3|8849.9|8848.4|8850|8848.5|8845.8|8844.2|212
1611312300000|2021-01-22 10:45:00|8849.8|8848.3|8847.5|8845.1|8850.3|8848.4|8845.9|8844|386
1611312600000|2021-01-22 10:50:00|8847.4|8845|8850.6|8849.1|8850.9|8849.1|8846.4|8844.4|286
1611312900000|2021-01-22 10:55:00|8850.5|8849|8852.6|8850.2|8853.4|8851.9|8849.8|8847.9|417
1611313200000|2021-01-22 11:00:00|8852.4|8850|8851|8849.5|8852.8|8850.6|8850.4|8848.8|404
1611313500000|2021-01-22 11:05:00|8850.9|8849.4|8850.7|8849.2|8852.3|8850.3|8850.4|8848.5|282
1611313800000|2021-01-22 11:10:00|8850.6|8849.1|8851.6|8850.1|8852.5|8850.7|8850.6|8848.8|236
1611314100000|2021-01-22 11:15:00|8851.5|8850|8851.7|8849.3|8852.4|8850.7|8850.6|8848.7|286
1611314400000|2021-01-22 11:20:00|8851.6|8849.2|8850.6|8849.1|8852.8|8850.4|8848.5|8846.6|427
1611314700000|2021-01-22 11:25:00|8850.7|8849.2|8848.8|8846.4|8851.5|8849.8|8846.8|8845.1|478
1611315000000|2021-01-22 11:30:00|8849|8846.6|8847.7|8846.2|8850|8848.5|8847.6|8845.6|346
1611315300000|2021-01-22 11:35:00|8847.8|8846.3|8849.5|8847.1|8849.8|8847.8|8847.3|8845.4|270
1611315600000|2021-01-22 11:40:00|8849.1|8847.6|8848.3|8846.8|8849.5|8847.7|8847.7|8846.1|348
1611315900000|2021-01-22 11:45:00|8848.2|8846.7|8845.9|8843.5|8848.5|8846.8|8844.3|8842.5|429
1611316200000|2021-01-22 11:50:00|8845.8|8843.4|8847.7|8846.2|8848|8846.2|8845.8|8843.4|310
1611316500000|2021-01-22 11:55:00|8847.6|8846.1|8849.7|8848.2|8850.3|8848.4|8847.1|8845.1|333
1611316800000|2021-01-22 12:00:00|8849.8|8848.3|8847.5|8846|8850.2|8848.3|8847.4|8845.6|292
1611317100000|2021-01-22 12:05:00|8847.6|8846.1|8849.7|8847.3|8850.5|8848.6|8847.3|8845.3|309
1611317400000|2021-01-22 12:10:00|8849.6|8847.2|8850.8|8849.3|8851.3|8849.6|8849.2|8847.2|305
1611317700000|2021-01-22 12:15:00|8850.9|8849.4|8848.8|8847.3|8851|8849.5|8848.2|8846.7|373
1611318000000|2021-01-22 12:20:00|8849.2|8846.8|8850.2|8848.7|8850.4|8848.9|8848|8846.3|342
1611318300000|2021-01-22 12:25:00|8850.3|8848.8|8850.5|8848.1|8851.8|8850|8849.2|8847.7|340
1611318600000|2021-01-22 12:30:00|8850.6|8848.2|8852.8|8851.3|8852.8|8851.3|8849.9|8847.5|275
1611318900000|2021-01-22 12:35:00|8852.9|8851.4|8857|8854.6|8857.1|8855.4|8852.9|8851.3|329
1611319200000|2021-01-22 12:40:00|8857.3|8854.9|8860.3|8857.9|8860.4|8858.5|8856.3|8854.4|401
1611319500000|2021-01-22 12:45:00|8859.8|8858.3|8860|8858.5|8860.9|8859.4|8858.5|8856.8|401
1611319800000|2021-01-22 12:50:00|8859.9|8858.4|8858.3|8856.8|8861.3|8859.1|8856|8854.5|384
1611320100000|2021-01-22 12:55:00|8858|8856.5|8859.3|8856.9|8859.7|8858.1|8857.6|8855.6|380
1611320400000|2021-01-22 13:00:00|8859.2|8856.8|8857.5|8856|8860.7|8858.5|8856.9|8855.2|399
1611320700000|2021-01-22 13:05:00|8857.7|8856.2|8859.7|8857.3|8860|8857.9|8856.8|8855|299
1611321000000|2021-01-22 13:10:00|8859.9|8857.5|8861.7|8860.2|8862|8860.5|8859.5|8857.2|372
1611321300000|2021-01-22 13:15:00|8861.8|8860.3|8862.2|8859.8|8863.1|8861.6|8861.1|8859.4|292
1611321600000|2021-01-22 13:20:00|8862.3|8859.9|8861.1|8859.6|8864.2|8862.4|8861.1|8859.6|384
1611321900000|2021-01-22 13:25:00|8861.2|8859.7|8858.3|8855.9|8862.9|8861.4|8857.8|8855.8|423
1611322200000|2021-01-22 13:30:00|8858.2|8855.8|8855.4|8853.9|8859|8856.6|8855.4|8853.9|363
1611322500000|2021-01-22 13:35:00|8855.5|8854|8856.7|8854.3|8858.3|8856.8|8855.5|8853.7|311
1611322800000|2021-01-22 13:40:00|8856.8|8854.4|8856.1|8854.6|8858.2|8856.4|8855|8853.5|397
1611323100000|2021-01-22 13:45:00|8856|8854.5|8856.1|8853.7|8856.7|8854.8|8855.2|8853.4|307
1611323400000|2021-01-22 13:50:00|8856|8853.6|8856.8|8855.3|8857.2|8855.7|8855.3|8853.1|342
1611323700000|2021-01-22 13:55:00|8856.7|8855.2|8859.6|8857.2|8859.6|8857.2|8854.5|8852.6|506
1611324000000|2021-01-22 14:00:00|8859.5|8857.1|8858.3|8856.8|8860.1|8857.7|8857.3|8855.2|479
1611324300000|2021-01-22 14:05:00|8858.5|8857|8865.3|8862.9|8865.3|8862.9|8858.4|8856.8|505
1611324600000|2021-01-22 14:10:00|8865.2|8862.8|8866.1|8863.7|8867.3|8865.7|8863.9|8862.1|389
1611324900000|2021-01-22 14:15:00|8866|8863.6|8861.5|8860|8866.1|8863.9|8861.4|8859.6|312
1611325200000|2021-01-22 14:20:00|8862.4|8859.9|8864.6|8863.1|8864.9|8863.2|8861.8|8859.9|301
1611325500000|2021-01-22 14:25:00|8864.7|8863.2|8863.9|8861.5|8865|8863.5|8862.2|8860.4|322
1611325800000|2021-01-22 14:30:00|8863.8|8861.4|8862.9|8861.4|8865.4|8863.4|8862|8860.1|449
1611326100000|2021-01-22 14:35:00|8863|8861.5|8864.8|8862.4|8867.1|8865.6|8862.5|8860.5|465
1611326400000|2021-01-22 14:40:00|8865.1|8862.7|8863|8860.6|8866.1|8864.4|8861.8|8860.3|487
1611326700000|2021-01-22 14:45:00|8864|8861.6|8858.1|8855.7|8865.9|8863.5|8857.4|8855.4|754
1611327000000|2021-01-22 14:50:00|8858.2|8855.8|8858.4|8856.9|8859.9|8858.3|8856|8854.3|590
1611327300000|2021-01-22 14:55:00|8858.3|8856.8|8850.8|8848.4|8859.3|8856.9|8849.8|8847.4|530
1611327600000|2021-01-22 15:00:00|8850.6|8848.2|8852.1|8849.7|8852.1|8850.2|8850|8847.9|576
1611327900000|2021-01-22 15:05:00|8851.6|8850.1|8848.5|8847|8851.9|8850.1|8847.8|8846.1|518
1611328200000|2021-01-22 15:10:00|8848.4|8846.9|8844.9|8843.4|8849.7|8847.9|8843.8|8841.8|572
1611328500000|2021-01-22 15:15:00|8845|8843.5|8848.8|8846.4|8849.5|8847.2|8844.7|8842.8|477
1611328800000|2021-01-22 15:20:00|8848.7|8846.3|8849.2|8847.7|8851.2|8849.3|8847.5|8845.1|485
1611329100000|2021-01-22 15:25:00|8849.3|8847.8|8849|8846.6|8850.1|8848.6|8848.5|8846.6|322
1611329400000|2021-01-22 15:30:00|8848.6|8847.1|8850.6|8849.1|8851.6|8849.8|8847|8845.1|481
1611329700000|2021-01-22 15:35:00|8850.5|8849|8851.2|8848.8|8853.4|8851.8|8850.1|8848.1|503
1611330000000|2021-01-22 15:40:00|8851.1|8848.7|8850.8|8849.3|8853.5|8851.8|8850|8847.9|387
1611330300000|2021-01-22 15:45:00|8851.2|8848.8|8855.2|8852.8|8855.9|8854.2|8851.1|8848.7|497
1611330600000|2021-01-22 15:50:00|8855.3|8852.9|8861.7|8860.2|8862.2|8860.3|8855.2|8852.8|558
1611330900000|2021-01-22 15:55:00|8861.8|8860.3|8855.6|8853.2|8861.9|8860.3|8853.9|8852.1|691
1611331200000|2021-01-22 16:00:00|8855.7|8853.3|8851.7|8850.2|8856.1|8853.7|8850.6|8848.7|511
1611331500000|2021-01-22 16:05:00|8851.8|8850.3|8852.1|8850.6|8854.1|8852|8850.9|8849.1|403
1611331800000|2021-01-22 16:10:00|8852.2|8850.7|8852.4|8850.9|8853.6|8851.8|8850.7|8849|459
1611332100000|2021-01-22 16:15:00|8852.3|8850.8|8853.7|8852.2|8854.5|8852.6|8849.8|8847.6|472
1611332400000|2021-01-22 16:20:00|8853.6|8852.1|8855.5|8854|8856.2|8854.3|8853.2|8851.1|427
1611332700000|2021-01-22 16:25:00|8855.6|8854.1|8855.9|8853.5|8856.2|8854.3|8853.2|8851.2|387
1611333000000|2021-01-22 16:30:00|8856|8853.6|8853.4|8851.9|8856.6|8854.2|8852.8|8850.9|375
1611333300000|2021-01-22 16:35:00|8853.5|8852|8855.2|8852.8|8856.6|8854.2|8853.2|8851.3|468
1611333600000|2021-01-22 16:40:00|8855.1|8852.7|8855.5|8853.1|8856.1|8853.8|8853.1|8851.2|298
1611333900000|2021-01-22 16:45:00|8855.6|8853.2|8853.2|8851.7|8855.9|8854.1|8851.6|8850.1|367
1611334200000|2021-01-22 16:50:00|8853.5|8851.1|8853.9|8852.4|8854.8|8852.8|8851.2|8849.2|403
1611334500000|2021-01-22 16:55:00|8854|8852.5|8855.3|8852.9|8855.7|8853.6|8853.1|8851.1|308
1611334800000|2021-01-22 17:00:00|8855.4|8853|8857.4|8855.9|8857.9|8856|8853.4|8851.4|403
1611335100000|2021-01-22 17:05:00|8857.5|8856|8857.6|8855.2|8859.5|8857.5|8857.1|8855|363
1611335400000|2021-01-22 17:10:00|8857.7|8855.3|8855.1|8853.6|8857.9|8855.8|8854.1|8852.2|322
1611335700000|2021-01-22 17:15:00|8855|8853.5|8857.3|8854.9|8857.7|8855.8|8853.6|8852.1|315
1611336000000|2021-01-22 17:20:00|8857|8854.6|8857.7|8856.2|8858.4|8856.8|8856.4|8854.4|261
1611336300000|2021-01-22 17:25:00|8857.8|8856.3|8859.6|8857.2|8859.6|8858.1|8857.4|8855.9|279
1611336600000|2021-01-22 17:30:00|8859.7|8857.3|8860|8858.5|8861|8859.1|8858.7|8856.9|369
1611336900000|2021-01-22 17:35:00|8860.1|8858.6|8859.5|8858|8860.9|8858.8|8858.6|8856.8|309
1611337200000|2021-01-22 17:40:00|8859.6|8858.1|8860.6|8859.1|8861.3|8859.3|8858.4|8856.9|314
1611337500000|2021-01-22 17:45:00|8860.5|8859|8860.7|8858.3|8861.2|8859.4|8860.1|8858.1|214
1611337800000|2021-01-22 17:50:00|8860.3|8858.8|8859.6|8858.1|8861.5|8859.6|8859.5|8858|249
1611338100000|2021-01-22 17:55:00|8859.5|8858|8860.7|8858.3|8861.7|8860.1|8858.9|8857.1|398
1611338400000|2021-01-22 18:00:00|8860.8|8858.4|8860.5|8859|8862|8860|8860|8858.1|248
1611338700000|2021-01-22 18:05:00|8860.4|8858.9|8861.6|8859.2|8861.8|8859.9|8859.4|8857.6|283
1611339000000|2021-01-22 18:10:00|8861.5|8859.1|8859.4|8857.9|8861.8|8859.4|8858.8|8857.3|263
1611339300000|2021-01-22 18:15:00|8859.5|8858|8859|8857.5|8860.3|8858.4|8858.9|8856.9|210
1611339600000|2021-01-22 18:20:00|8858.9|8857.4|8858.9|8856.5|8860.1|8858.1|8858.1|8856.1|208
1611339900000|2021-01-22 18:25:00|8858.8|8856.4|8859.5|8857.1|8859.5|8857.3|8857.1|8855.3|233
1611340200000|2021-01-22 18:30:00|8859.4|8857|8860.4|8858.9|8861.9|8859.9|8859.3|8856.9|296
1611340500000|2021-01-22 18:35:00|8860.5|8859|8859.2|8856.8|8861.6|8859.7|8859.1|8856.8|191
1611340800000|2021-01-22 18:40:00|8858.7|8857.2|8859.2|8856.8|8859.3|8857.5|8858|8856.5|139
1611341100000|2021-01-22 18:45:00|8859.1|8856.7|8861.5|8859.1|8861.7|8859.8|8858.7|8856.7|269
1611341400000|2021-01-22 18:50:00|8861.4|8859|8861|8859.5|8862.3|8860.4|8860.7|8859|265
1611341700000|2021-01-22 18:55:00|8861.1|8859.6|8859.2|8856.8|8861.2|8859.7|8858.5|8856.7|233
1611342000000|2021-01-22 19:00:00|8859.1|8856.7|8856.9|8855.4|8859.2|8857|8856.8|8855.3|200
1611342300000|2021-01-22 19:05:00|8857|8855.5|8856.8|8854.4|8858.6|8856.9|8856.7|8854.3|248
1611342600000|2021-01-22 19:10:00|8856.9|8854.5|8858|8856.5|8858.1|8856.6|8856.3|8854.4|164
1611342900000|2021-01-22 19:15:00|8858.1|8856.6|8857.5|8855.1|8858.8|8857|8856.2|8854.1|345
1611343200000|2021-01-22 19:20:00|8857.6|8855.2|8856.6|8855.1|8857.7|8855.6|8856.1|8854|269
1611343500000|2021-01-22 19:25:00|8856.5|8855|8857.6|8855.2|8857.8|8855.9|8856.1|8854.3|221
1611343800000|2021-01-22 19:30:00|8857.2|8855.7|8857.9|8856.4|8858.5|8856.6|8857.2|8855.2|125
1611344100000|2021-01-22 19:35:00|8858|8856.5|8858|8856.5|8858.9|8857.4|8857.7|8855.9|154
1611344400000|2021-01-22 19:40:00|8857.9|8856.4|8857.9|8856.4|8858.4|8856.5|8856.5|8854.7|229
1611344700000|2021-01-22 19:45:00|8858|8856.5|8859.6|8858.1|8860.2|8858.2|8857.4|8855.9|247
1611345000000|2021-01-22 19:50:00|8859.7|8858.2|8860.4|8858.9|8860.9|8859.2|8859.5|8858|146
1611345300000|2021-01-22 19:55:00|8860.5|8859|8862.4|8860|8863|8861.1|8860.2|8858.4|234
1611345600000|2021-01-22 20:00:00|8862|8860.5|8859.4|8857.9|8863|8860.6|8859.2|8857.6|245
1611345900000|2021-01-22 20:05:00|8859.7|8857.3|8859.8|8857.4|8860|8858.1|8859.2|8857.2|151
1611346200000|2021-01-22 20:10:00|8859.7|8857.3|8859.2|8857.7|8860.6|8858.7|8859.1|8857.1|227
1611346500000|2021-01-22 20:15:00|8859.3|8857.8|8858.4|8856|8860.5|8858.1|8857.8|8855.8|249
1611346800000|2021-01-22 20:20:00|8858.5|8856.1|8857.5|8856|8858.8|8857|8857|8855.1|194
1611347100000|2021-01-22 20:25:00|8857.3|8855.8|8858.1|8855.7|8858.3|8856.4|8857|8855.1|141
1611347400000|2021-01-22 20:30:00|8858|8855.6|8856.1|8853.7|8858.7|8856.5|8855.9|8853.7|231
1611347700000|2021-01-22 20:35:00|8856.2|8853.8|8855.9|8853.5|8856.7|8854.7|8855|8852.6|234
1611348000000|2021-01-22 20:40:00|8855.8|8853.4|8855.7|8853.3|8855.8|8853.9|8854.5|8852.6|206
1611348300000|2021-01-22 20:45:00|8855.9|8853.5|8854.2|8851.8|8856.7|8854.4|8853.6|8851.5|185
1611348600000|2021-01-22 20:50:00|8854.1|8851.7|8855.1|8852.7|8855.9|8853.9|8853.7|8851.6|225
1611348900000|2021-01-22 20:55:00|8854.7|8853.2|8856.1|8853.7|8856.1|8853.7|8853.1|8851.1|282
1611349200000|2021-01-22 21:00:00|8856|8853.6|8855.7|8853.3|8857.5|8855|8854.7|8852.5|236
1611349500000|2021-01-22 21:05:00|8855.6|8853.2|8855.9|8853.5|8856.3|8853.9|8855.5|8853.1|118
1611349800000|2021-01-22 21:10:00|8855.8|8853.4|8855.4|8853|8856|8853.6|8854.8|8852.9|140
1611350100000|2021-01-22 21:15:00|8855.8|8853.4|8855.8|8853.4|8855.8|8853.6|8854.7|8852.6|86
1611350400000|2021-01-22 21:20:00|8855.7|8853.3|8855.3|8852.9|8855.8|8853.4|8854.8|8852.5|73
1611350700000|2021-01-22 21:25:00|8854.9|8852.5|8854.5|8852.1|8855.6|8853.3|8853.4|8851|211
1611351000000|2021-01-22 21:30:00|8854.4|8852|8854.9|8852.5|8856.4|8854|8854.1|8851.7|217
1611351300000|2021-01-22 21:35:00|8855.1|8852.7|8855.1|8852.7|8855.5|8853.1|8854.9|8852.5|81
1611351600000|2021-01-22 21:40:00|8855|8852.6|8853.8|8851.4|8855.1|8852.7|8853.5|8851.1|144
1611351900000|2021-01-22 21:45:00|8853.9|8851.5|8854.3|8851.9|8855.4|8853|8853.3|8850.9|373
1611352200000|2021-01-22 21:50:00|8854|8851.6|8853.3|8850.9|8854.3|8851.9|8852.8|8850.4|153
1611352500000|2021-01-22 21:55:00|8852.9|8850.5|8852|8849.6|8855.6|8850.9|8851.6|8846.9|194
1611522000000|2021-01-24 21:00:00|8863.6|8852.6|8863.4|8852.4|8864.3|8853.3|8860.7|8849.7|14
1611522300000|2021-01-24 21:05:00|8860.7|8849.7|8863.3|8852.3|8863.5|8852.5|8860.7|8849.7|6
1611522600000|2021-01-24 21:10:00|8860.7|8849.7|8859.7|8848.7|8863.5|8852.5|8858.6|8847.6|23
1611522900000|2021-01-24 21:15:00|8860.4|8849.4|8863.4|8852.4|8863.4|8852.4|8859.7|8848.7|21
1611523200000|2021-01-24 21:20:00|8860.7|8849.7|8862.5|8851.5|8863.4|8852.4|8860|8849|29
1611523500000|2021-01-24 21:25:00|8860.7|8849.7|8860.7|8849.7|8863.4|8852.4|8860|8849|16
1611523800000|2021-01-24 21:30:00|8863.4|8852.4|8861.2|8850.2|8863.4|8852.4|8859.7|8848.7|19
1611524100000|2021-01-24 21:35:00|8861.3|8850.3|8861|8850|8862.5|8851.5|8860.1|8849.1|12
1611524400000|2021-01-24 21:40:00|8859.3|8848.3|8862.5|8851.5|8863.4|8852.4|8859.2|8848.2|22
1611524700000|2021-01-24 21:45:00|8860.7|8849.7|8861|8850|8864|8853|8860.4|8849.4|12
1611525000000|2021-01-24 21:50:00|8861.3|8850.3|8862.1|8851.1|8862.1|8851.1|8860.9|8849.9|25
1611525300000|2021-01-24 21:55:00|8861.3|8850.3|8861.7|8850.7|8863.8|8852.8|8859.8|8848.8|42
1611525600000|2021-01-24 22:00:00|8861.8|8850.8|8862.7|8851.7|8863.4|8856.2|8858.5|8848.4|98
1611525900000|2021-01-24 22:05:00|8862.6|8851.6|8863.9|8852.9|8863.9|8857.8|8859.1|8848.1|105
1611526200000|2021-01-24 22:10:00|8860.8|8852.6|8859.9|8854.9|8863.5|8855.4|8853.6|8843.9|162
1611526500000|2021-01-24 22:15:00|8860.3|8855.3|8859.6|8854.6|8860.3|8855.3|8852.5|8847.5|159
1611526800000|2021-01-24 22:20:00|8859.2|8854.2|8859.3|8854.3|8860|8855|8857.6|8852.6|105
1611527100000|2021-01-24 22:25:00|8859|8854|8853.3|8848.3|8860.9|8855.9|8850.8|8845.8|169
1611527400000|2021-01-24 22:30:00|8853.7|8848.7|8857.1|8852.1|8858.5|8853.5|8851.3|8846.3|252
1611527700000|2021-01-24 22:35:00|8856.9|8851.9|8856.6|8851.6|8857.8|8852.8|8851.7|8846.7|242
1611528000000|2021-01-24 22:40:00|8856.5|8851.5|8855.5|8850.5|8857|8852|8853.2|8848.2|206
1611528300000|2021-01-24 22:45:00|8856.2|8851.2|8854.9|8849.9|8858.6|8853.6|8853.4|8848.4|272
1611528600000|2021-01-24 22:50:00|8855.4|8850.4|8861|8856|8861|8856|8853.5|8848.5|382
1611528900000|2021-01-24 22:55:00|8860|8855|8859.4|8854.4|8861.2|8856.2|8856.3|8851.3|309
1611529200000|2021-01-24 23:00:00|8860.6|8855.6|8856.9|8851.9|8860.6|8855.6|8855.6|8850.6|741
1611529500000|2021-01-24 23:05:00|8857.1|8852.1|8855.2|8852.5|8859|8854.3|8855.1|8851.4|438
1611529800000|2021-01-24 23:10:00|8855.1|8852.6|8855.9|8852.6|8860.3|8855.3|8855.1|8851.3|444
1611530100000|2021-01-24 23:15:00|8856|8852.7|8856.2|8853.8|8857.2|8854.1|8855.4|8852.2|304
1611530400000|2021-01-24 23:20:00|8856.3|8853.7|8856.3|8853.9|8856.5|8854.1|8854.5|8851.9|259
1611530700000|2021-01-24 23:25:00|8856.2|8853.8|8855.9|8853.5|8856.3|8853.9|8855.2|8852.7|190
1611531000000|2021-01-24 23:30:00|8855.8|8853.4|8855.9|8853.5|8856.6|8854.1|8855.1|8852.6|286
1611531300000|2021-01-24 23:35:00|8856.1|8853.7|8856.4|8854|8857.4|8855|8855.1|8852.7|278
1611531600000|2021-01-24 23:40:00|8856.5|8854.1|8855.5|8853.1|8857.1|8854.7|8855.3|8852.9|121
1611531900000|2021-01-24 23:45:00|8855.4|8853|8855|8852.6|8855.6|8853.2|8854.7|8852.3|107
1611532200000|2021-01-24 23:50:00|8855.2|8852.8|8856.4|8854|8856.5|8854.1|8855.2|8852.8|100
1611532500000|2021-01-24 23:55:00|8856.3|8853.9|8857.5|8855.1|8857.6|8855.2|8855.3|8852.9|105
1611532800000|2021-01-25 00:00:00|8857.4|8855|8858.2|8855.8|8858.8|8856.6|8855.3|8852.9|291
1611533100000|2021-01-25 00:05:00|8858.7|8856.3|8857.6|8855.2|8858.8|8856.8|8856.3|8854.4|191
1611533400000|2021-01-25 00:10:00|8857.7|8855.3|8857.3|8854.9|8858.9|8856.9|8857.2|8854.8|137
1611533700000|2021-01-25 00:15:00|8857.4|8855|8856.5|8854.1|8858.7|8856.5|8856.4|8854|169
1611534000000|2021-01-25 00:20:00|8856.1|8854.6|8856.3|8853.9|8857|8855.1|8855.4|8853.4|175
1611534300000|2021-01-25 00:25:00|8856.2|8853.8|8856.5|8854.1|8857.2|8854.8|8855.2|8853.2|194
1611534600000|2021-01-25 00:30:00|8856.7|8854.3|8856.2|8853.8|8857.2|8855|8855.7|8853.4|198
1611534900000|2021-01-25 00:35:00|8856.3|8853.9|8855.5|8853.1|8856.4|8854|8854.1|8852.1|125
1611535200000|2021-01-25 00:40:00|8855.4|8853|8853.4|8851|8855.5|8853.3|8852.6|8850.6|162
1611535500000|2021-01-25 00:45:00|8853.3|8850.9|8854.6|8852.2|8854.8|8852.4|8851.9|8850|153
1611535800000|2021-01-25 00:50:00|8854.3|8851.9|8854.7|8852.3|8854.9|8852.9|8853.6|8851.2|169
1611536100000|2021-01-25 00:55:00|8854.6|8852.2|8855|8852.6|8856.1|8854.1|8854|8851.9|234
1611536400000|2021-01-25 01:00:00|8855.1|8852.7|8859.3|8857.8|8859.8|8857.9|8853.9|8851.9|360
1611536700000|2021-01-25 01:05:00|8859.2|8857.7|8858.3|8855.9|8859.7|8857.7|8857.6|8855.3|323
1611537000000|2021-01-25 01:10:00|8858.2|8855.8|8857.3|8854.9|8858.7|8856.3|8856.5|8854.1|276
1611537300000|2021-01-25 01:15:00|8857.5|8855.1|8859|8856.6|8859.3|8857.1|8856.2|8853.9|289
1611537600000|2021-01-25 01:20:00|8859.1|8856.7|8860.6|8858.2|8860.7|8858.3|8858.4|8856.5|222
1611537900000|2021-01-25 01:25:00|8860.5|8858.1|8861|8858.6|8862.4|8860|8859.7|8857.4|217
1611538200000|2021-01-25 01:30:00|8861.1|8858.7|8860.2|8857.8|8861.1|8858.7|8858.7|8857|181
1611538500000|2021-01-25 01:35:00|8860.3|8857.9|8862.4|8860|8862.7|8860.5|8859.7|8857.6|234
1611538800000|2021-01-25 01:40:00|8862.5|8860.1|8862.5|8860.1|8862.6|8860.2|8861|8858.7|201
1611539100000|2021-01-25 01:45:00|8862.6|8860.2|8861.3|8858.9|8862.7|8860.7|8860.4|8858|184
1611539400000|2021-01-25 01:50:00|8861.4|8859|8860.4|8858|8862.2|8859.8|8860.2|8857.8|229
1611539700000|2021-01-25 01:55:00|8860.3|8857.9|8860.1|8857.7|8861.1|8858.9|8859.3|8857.1|204
1611540000000|2021-01-25 02:00:00|8860|8857.6|8858.2|8856.7|8860.1|8858.1|8858.2|8856.3|156
1611540300000|2021-01-25 02:05:00|8858.7|8856.3|8858.6|8856.2|8858.8|8856.8|8857.7|8855.8|200
1611540600000|2021-01-25 02:10:00|8858.5|8856.1|8859|8857.5|8859.6|8857.7|8857.8|8855.5|108
1611540900000|2021-01-25 02:15:00|8859.1|8857.6|8857.2|8854.8|8859.7|8857.7|8857.2|8854.8|172
1611541200000|2021-01-25 02:20:00|8857.3|8854.9|8858.3|8855.9|8858.9|8856.5|8856.6|8854.4|154
1611541500000|2021-01-25 02:25:00|8858.2|8855.8|8858.4|8856|8859.3|8857.3|8858|8855.6|123
1611541800000|2021-01-25 02:30:00|8858.7|8856.3|8857.4|8855|8858.7|8856.8|8857.1|8854.7|128
1611542100000|2021-01-25 02:35:00|8857.3|8854.9|8855.9|8853.5|8857.8|8855.8|8855.1|8853.2|183
1611542400000|2021-01-25 02:40:00|8856|8853.6|8855.2|8852.8|8856.2|8853.8|8854.7|8852.3|107
1611542700000|2021-01-25 02:45:00|8855.1|8852.7|8855.5|8853.1|8856.3|8854.3|8854.4|8852.2|139
1611543000000|2021-01-25 02:50:00|8855.6|8853.2|8853.2|8850.8|8855.6|8853.6|8852.5|8850.1|193
1611543300000|2021-01-25 02:55:00|8853.3|8850.9|8856.4|8854|8856.5|8854.4|8853.2|8850.8|303
1611543600000|2021-01-25 03:00:00|8856.3|8853.9|8854|8851.6|8856.4|8854|8853.9|8851.5|135
1611543900000|2021-01-25 03:05:00|8853.9|8851.5|8855|8852.6|8855.4|8853.5|8853.9|8851.5|76
1611544200000|2021-01-25 03:10:00|8854.7|8853.2|8854.4|8852.9|8855.2|8853.3|8854.4|8852.3|74
1611544500000|2021-01-25 03:15:00|8854.3|8852.8|8853.3|8850.9|8855|8852.9|8853.1|8850.8|119
1611544800000|2021-01-25 03:20:00|8853.1|8850.7|8854.2|8851.8|8854.2|8851.8|8852.4|8850|110
1611545100000|2021-01-25 03:25:00|8854.3|8851.9|8853.5|8851.1|8854.3|8852.4|8852.5|8850.5|113
1611545400000|2021-01-25 03:30:00|8853.6|8851.2|8853.2|8850.8|8854.3|8852.5|8852.6|8850.6|195
1611545700000|2021-01-25 03:35:00|8853.1|8850.7|8853.2|8850.8|8854.1|8852.2|8852.6|8850.7|119
1611546000000|2021-01-25 03:40:00|8853.3|8850.9|8853.2|8850.8|8853.8|8851.8|8852.6|8850.5|123
1611546300000|2021-01-25 03:45:00|8853.3|8850.9|8854.6|8852.2|8854.7|8852.8|8852|8850.1|159
1611546600000|2021-01-25 03:50:00|8854.7|8852.3|8854.1|8851.7|8854.9|8853|8853.4|8851.5|157
1611546900000|2021-01-25 03:55:00|8854|8851.6|8853.3|8851.8|8854.8|8852.7|8852.6|8850.8|185
1611547200000|2021-01-25 04:00:00|8853.6|8851.2|8853.4|8851|8853.7|8851.5|8852.4|8850.4|117
1611547500000|2021-01-25 04:05:00|8853.5|8851.1|8852.5|8850.1|8853.5|8851.1|8852.1|8850|56
1611547800000|2021-01-25 04:10:00|8852.6|8850.2|8853.2|8850.8|8853.4|8851|8851.8|8849.9|102
1611548100000|2021-01-25 04:15:00|8853.1|8850.7|8851.2|8849.7|8853.3|8851|8851|8849.1|109
1611548400000|2021-01-25 04:20:00|8851.7|8849.3|8851.8|8849.4|8852.4|8850.6|8850.8|8848.8|112
1611548700000|2021-01-25 04:25:00|8851.7|8849.3|8851.1|8848.7|8851.8|8849.7|8849.8|8847.9|105
1611549000000|2021-01-25 04:30:00|8851|8848.6|8850.5|8849|8851.5|8849.4|8850|8848|130
1611549300000|2021-01-25 04:35:00|8850.7|8849.2|8852.4|8850|8852.9|8850.9|8850.7|8848.6|134
1611549600000|2021-01-25 04:40:00|8852.3|8849.9|8852.3|8850.8|8852.9|8851|8851.6|8849.5|192
1611549900000|2021-01-25 04:45:00|8852.4|8850.9|8851.8|8850.3|8853.4|8851.4|8851.8|8849.9|135
1611550200000|2021-01-25 04:50:00|8851.7|8850.2|8852.4|8850.9|8853|8851.1|8851.5|8849.6|106
1611550500000|2021-01-25 04:55:00|8852.6|8851.1|8854|8851.6|8854.3|8852|8852.6|8850.5|134
1611550800000|2021-01-25 05:00:00|8853.9|8851.5|8852.7|8851.2|8854.2|8852.4|8852.6|8850.7|156
1611551100000|2021-01-25 05:05:00|8852.6|8851.1|8852.8|8850.4|8853.5|8851.7|8852.4|8850.4|139
1611551400000|2021-01-25 05:10:00|8852.3|8850.8|8851.7|8849.3|8852.9|8850.8|8851.1|8849|176
1611551700000|2021-01-25 05:15:00|8851.8|8849.4|8852.5|8850.1|8852.6|8850.7|8851.4|8849.3|151
1611552000000|2021-01-25 05:20:00|8852.6|8850.2|8851.5|8849.1|8852.8|8850.8|8850.9|8848.9|111
1611552300000|2021-01-25 05:25:00|8851.4|8849|8852.5|8850.1|8852.6|8850.2|8850.5|8848.6|201
1611552600000|2021-01-25 05:30:00|8852.3|8849.9|8851.3|8848.9|8852.3|8850.4|8850.8|8848.4|196
1611552900000|2021-01-25 05:35:00|8850.9|8849.4|8851.7|8849.3|8852|8850|8850.5|8848.5|185
1611553200000|2021-01-25 05:40:00|8851.8|8849.4|8853.8|8851.4|8854.1|8852|8851|8848.9|233
1611553500000|2021-01-25 05:45:00|8853.9|8851.5|8852.5|8850.1|8854.1|8852.2|8851.9|8849.9|176
1611553800000|2021-01-25 05:50:00|8852.6|8850.2|8852.4|8850|8853.5|8851.1|8852|8849.9|117
1611554100000|2021-01-25 05:55:00|8851.9|8850.4|8851|8848.6|8852.2|8850.4|8850.2|8848.3|271
1611554400000|2021-01-25 06:00:00|8850.8|8848.4|8849.6|8848.1|8851.1|8848.7|8849|8846.7|186
1611554700000|2021-01-25 06:05:00|8849.5|8848|8850.5|8848.1|8850.8|8848.8|8849.3|8847.4|116
1611555000000|2021-01-25 06:10:00|8850.6|8848.2|8850.9|8848.5|8851|8848.8|8849.7|8847.7|121
1611555300000|2021-01-25 06:15:00|8851|8848.6|8852.5|8850.1|8853.6|8851.6|8850.9|8848.5|236
1611555600000|2021-01-25 06:20:00|8852.4|8850|8853|8850.6|8853.1|8851.3|8851.4|8849.3|256
1611555900000|2021-01-25 06:25:00|8853.3|8850.9|8852.4|8850|8854.7|8852.3|8852.3|8850|184
1611556200000|2021-01-25 06:30:00|8852.5|8850.1|8853.6|8852.1|8854.1|8852.3|8852.3|8849.9|115
1611556500000|2021-01-25 06:35:00|8853.8|8852.3|8854.2|8851.8|8855.6|8853.6|8852.9|8850.9|231
1611556800000|2021-01-25 06:40:00|8854.1|8851.7|8854.3|8851.9|8855.1|8853.1|8852.8|8850.9|263
1611557100000|2021-01-25 06:45:00|8854.2|8851.8|8853.7|8851.3|8854.3|8852.2|8852.1|8850.1|290
1611557400000|2021-01-25 06:50:00|8853.8|8851.4|8856.4|8854|8856.5|8854.6|8853.8|8851.4|282
1611557700000|2021-01-25 06:55:00|8856.5|8854.1|8855.6|8853.2|8857|8854.9|8855.2|8853.1|179
1611558000000|2021-01-25 07:00:00|8855.7|8853.3|8852.1|8850.6|8855.9|8853.6|8851.8|8850.2|482
1611558300000|2021-01-25 07:05:00|8852.2|8850.7|8855.6|8854.1|8856.5|8854.5|8852.2|8850.7|300
1611558600000|2021-01-25 07:10:00|8855.5|8854|8856.7|8855.2|8857|8855.3|8855.2|8853.1|270
1611558900000|2021-01-25 07:15:00|8857|8855.5|8855.6|8853.2|8857.2|8855.7|8854.2|8851.9|262
1611559200000|2021-01-25 07:20:00|8855.7|8853.3|8854.9|8853.4|8856.3|8854.8|8853|8850.7|309
1611559500000|2021-01-25 07:25:00|8854.7|8853.2|8854.1|8851.7|8855.1|8853.2|8852.6|8851.1|258
1611559800000|2021-01-25 07:30:00|8853.9|8851.5|8853.1|8851.6|8854.6|8852.7|8852.7|8851.1|202
1611560100000|2021-01-25 07:35:00|8853.2|8851.7|8851.7|8850.2|8853.5|8851.7|8851.4|8849.5|222
1611560400000|2021-01-25 07:40:00|8851.8|8850.3|8850.5|8849|8852.4|8850.3|8848.6|8847.1|345
1611560700000|2021-01-25 07:45:00|8850.6|8849.1|8851.8|8849.4|8852.2|8849.9|8849.1|8847.6|344
1611561000000|2021-01-25 07:50:00|8851.9|8849.5|8851|8849.5|8853.3|8851.3|8849.8|8848.3|311
1611561300000|2021-01-25 07:55:00|8850.9|8849.4|8851.9|8849.5|8852.3|8850.6|8849.2|8847.4|458
1611561600000|2021-01-25 08:00:00|8852.2|8849.8|8851.1|8849.6|8853.7|8851.5|8850.3|8848.5|548
1611561900000|2021-01-25 08:05:00|8850.5|8849|8852.7|8850.3|8853.6|8852.1|8849.6|8847.8|344
1611562200000|2021-01-25 08:10:00|8852.8|8850.4|8859|8857.5|8859.4|8857.6|8852.6|8850.4|490
1611562500000|2021-01-25 08:15:00|8858.9|8857.4|8863.2|8860.8|8863.5|8861.3|8858.2|8856.5|320
1611562800000|2021-01-25 08:20:00|8862.7|8861.2|8859.8|8858.3|8865.1|8862.7|8859.2|8857.7|498
1611563100000|2021-01-25 08:25:00|8859.7|8858.2|8858.5|8856.1|8865.3|8863.4|8858.4|8856|643
1611563400000|2021-01-25 08:30:00|8858.6|8856.2|8857.2|8855.7|8860|8858|8857|8855.4|432
1611563700000|2021-01-25 08:35:00|8857.3|8855.8|8855.5|8853.1|8858.1|8856|8855|8853.1|369
1611564000000|2021-01-25 08:40:00|8855.4|8853|8857.3|8855.8|8857.6|8856.1|8854.9|8852.9|472
1611564300000|2021-01-25 08:45:00|8857.2|8855.7|8854.4|8852.9|8857.8|8856|8854.1|8852.6|383
1611564600000|2021-01-25 08:50:00|8854.8|8852.4|8862.2|8860.7|8862.9|8861.3|8854.3|8852.2|432
1611564900000|2021-01-25 08:55:00|8861.9|8860.4|8858.6|8856.2|8862.7|8861.2|8857.8|8855.4|412
1611565200000|2021-01-25 09:00:00|8858.5|8856.1|8865.7|8863.3|8865.8|8863.8|8858.5|8856.1|750
1611565500000|2021-01-25 09:05:00|8865.8|8863.4|8865.3|8863.8|8866.3|8864.1|8861.3|8859.8|532
1611565800000|2021-01-25 09:10:00|8865.8|8863.4|8866|8863.6|8866.4|8864.6|8864|8861.9|394
1611566100000|2021-01-25 09:15:00|8866.1|8863.7|8870.5|8869|8871.7|8869.9|8865.5|8863.5|464
1611566400000|2021-01-25 09:20:00|8870.6|8869.1|8873.2|8871.7|8873.9|8872|8870.6|8868.7|514
1611566700000|2021-01-25 09:25:00|8873.3|8871.8|8868.7|8866.3|8874.9|8873.3|8868.4|8866.3|572
1611567000000|2021-01-25 09:30:00|8868.4|8866|8868.1|8866.6|8869.6|8867.3|8865.8|8864.3|514
1611567300000|2021-01-25 09:35:00|8868.2|8866.7|8869.3|8866.9|8869.7|8867.3|8863.8|8862.3|556
1611567600000|2021-01-25 09:40:00|8869.4|8867|8871.8|8870.3|8873.9|8872|8868.4|8866.5|528
1611567900000|2021-01-25 09:45:00|8872.2|8869.8|8871.7|8870.2|8872.6|8871.1|8870.1|8868.5|552
1611568200000|2021-01-25 09:50:00|8871.6|8870.1|8871.1|8869.6|8873.7|8872|8869.8|8868.1|450
1611568500000|2021-01-25 09:55:00|8871|8869.5|8872.7|8870.3|8873.8|8871.8|8870.3|8868.8|324
1611568800000|2021-01-25 10:00:00|8872.8|8870.4|8876.6|8874.2|8877.6|8875.3|8872.8|8870.4|513
1611569100000|2021-01-25 10:05:00|8876.5|8874.1|8874.1|8871.7|8877.5|8875.5|8873.4|8871.5|363
1611569400000|2021-01-25 10:10:00|8874.2|8871.8|8876.3|8873.9|8876.3|8874.8|8872.1|8869.9|342
1611569700000|2021-01-25 10:15:00|8876.4|8874|8875.3|8872.9|8878|8876.1|8874.8|8872.7|303
1611570000000|2021-01-25 10:20:00|8875.2|8872.8|8873.2|8870.8|8875.4|8873.3|8872.5|8870.5|304
1611570300000|2021-01-25 10:25:00|8873.3|8870.9|8874|8871.6|8875.4|8873.4|8872.2|8870|420
1611570600000|2021-01-25 10:30:00|8874.1|8871.7|8873.1|8871.6|8875.2|8873|8871.3|8869.7|342
1611570900000|2021-01-25 10:35:00|8873.2|8871.7|8871.9|8869.5|8874.5|8872.5|8871.2|8869.2|270
1611571200000|2021-01-25 10:40:00|8872|8869.6|8871.6|8869.2|8872|8870.1|8868.3|8866.8|311
1611571500000|2021-01-25 10:45:00|8871.7|8869.3|8868.9|8866.5|8874.1|8872.1|8868.3|8866.3|368
1611571800000|2021-01-25 10:50:00|8868.8|8866.4|8867.7|8866.2|8870.4|8868.2|8867.5|8865.6|372
1611572100000|2021-01-25 10:55:00|8867.8|8866.3|8865.8|8863.4|8867.8|8866.3|8865|8862.7|393
1611572400000|2021-01-25 11:00:00|8865.7|8863.3|8865.8|8863.4|8867.7|8865.5|8864.5|8862.4|261
1611572700000|2021-01-25 11:05:00|8865.7|8863.3|8868.3|8865.9|8868.8|8866.6|8865.1|8863.2|298
1611573000000|2021-01-25 11:10:00|8868.4|8866|8866.9|8864.5|8868.5|8866.5|8866.1|8864.2|259
1611573300000|2021-01-25 11:15:00|8866.8|8864.4|8865.8|8863.4|8867.7|8865.8|8864.2|8862.6|342
1611573600000|2021-01-25 11:20:00|8865.7|8863.3|8865.3|8863.8|8866.8|8865.1|8864.4|8862.6|254
1611573900000|2021-01-25 11:25:00|8865.1|8863.6|8863|8860.6|8865.3|8863.8|8861.2|8859.7|390
1611574200000|2021-01-25 11:30:00|8863.1|8860.7|8865.4|8863.9|8865.5|8864|8863|8860.6|302
1611574500000|2021-01-25 11:35:00|8865.3|8863.8|8864.2|8861.8|8867.7|8865.9|8863.8|8861.8|327
1611574800000|2021-01-25 11:40:00|8864.3|8861.9|8863.8|8862.3|8864.3|8862.4|8862.3|8860.4|213
1611575100000|2021-01-25 11:45:00|8863.9|8862.4|8863.4|8861|8865.3|8863.8|8861.6|8859.9|356
1611575400000|2021-01-25 11:50:00|8863.5|8861.1|8862.3|8860.8|8863.6|8861.8|8861.9|8860.1|268
1611575700000|2021-01-25 11:55:00|8862.2|8860.7|8864.6|8862.2|8865.2|8863.2|8861.5|8859.9|469
1611576000000|2021-01-25 12:00:00|8864.5|8862.1|8866.9|8865.4|8867.5|8865.6|8863.8|8862|407
1611576300000|2021-01-25 12:05:00|8866.8|8865.3|8864.9|8862.5|8867.3|8865.6|8864.3|8862.5|257
1611576600000|2021-01-25 12:10:00|8864.2|8862.7|8864.6|8863.1|8866.1|8864.3|8863.8|8862|318
1611576900000|2021-01-25 12:15:00|8864.7|8863.2|8864.4|8862|8866.8|8864.5|8862.4|8860.6|250
1611577200000|2021-01-25 12:20:00|8864.3|8861.9|8863.6|8862.1|8864.5|8862.7|8862.8|8861|163
1611577500000|2021-01-25 12:25:00|8863.5|8862|8866.1|8863.7|8866.1|8864.1|8863|8861.2|275
1611577800000|2021-01-25 12:30:00|8866|8863.6|8863.4|8861.9|8866|8864.1|8862.7|8861.2|264
1611578100000|2021-01-25 12:35:00|8863.3|8861.8|8865.9|8863.5|8866.8|8865|8862.9|8861.4|304
1611578400000|2021-01-25 12:40:00|8865.8|8863.4|8864.1|8862.6|8866.2|8864.6|8863.4|8861.9|285
1611578700000|2021-01-25 12:45:00|8864|8862.5|8863.1|8861.6|8865.6|8864.1|8862.4|8860.9|350
1611579000000|2021-01-25 12:50:00|8863.2|8861.7|8863.9|8862.4|8864.3|8862.8|8862.4|8860.9|324
1611579300000|2021-01-25 12:55:00|8864|8862.5|8867.3|8864.9|8869|8867.1|8864|8862.5|471
1611579600000|2021-01-25 13:00:00|8867.5|8865.1|8868.1|8866.6|8870.4|8868.8|8867.5|8865.1|447
1611579900000|2021-01-25 13:05:00|8868|8866.5|8866.7|8865.2|8869.5|8867.7|8866.5|8864.7|318
1611580200000|2021-01-25 13:10:00|8866.6|8865.1|8866.1|8863.7|8868.1|8865.7|8865.1|8863.5|249
1611580500000|2021-01-25 13:15:00|8865.5|8864|8867.6|8865.2|8867.8|8865.8|8863.3|8861.8|375
1611580800000|2021-01-25 13:20:00|8867.7|8865.3|8864.7|8863.2|8867.7|8865.6|8864.5|8863|289
1611581100000|2021-01-25 13:25:00|8864.6|8863.1|8865|8862.6|8865.6|8863.7|8863.3|8861.1|234
1611581400000|2021-01-25 13:30:00|8864.8|8862.4|8867.7|8866.2|8869.5|8867.9|8864.1|8862.1|390
1611581700000|2021-01-25 13:35:00|8867.6|8866.1|8869.9|8867.5|8869.9|8867.9|8867|8864.9|357
1611582000000|2021-01-25 13:40:00|8869.7|8867.3|8872.4|8870|8876|8874|8868.6|8866.3|480
1611582300000|2021-01-25 13:45:00|8872|8870.5|8872.3|8869.9|8873.2|8871.4|8870.3|8868.4|326
1611582600000|2021-01-25 13:50:00|8872.4|8870|8871.7|8870.2|8873.3|8871.8|8870.2|8868.7|267
1611582900000|2021-01-25 13:55:00|8871.9|8870.4|8872.8|8870.4|8873.3|8871.6|8871.1|8869.2|324
1611583200000|2021-01-25 14:00:00|8872.5|8870.1|8869.2|8867.7|8872.5|8870.2|8868.3|8866.4|287
1611583500000|2021-01-25 14:05:00|8869.1|8867.6|8874.1|8871.7|8874.1|8872|8869.1|8867.1|377
1611583800000|2021-01-25 14:10:00|8874|8871.6|8873.8|8871.4|8876|8874.4|8873.3|8871.4|314
1611584100000|2021-01-25 14:15:00|8873.3|8871.8|8874.4|8872|8874.5|8872.1|8870.9|8869|326
1611584400000|2021-01-25 14:20:00|8874.1|8872.6|8875.1|8873.6|8877.3|8874.9|8872.1|8870.1|390
1611584700000|2021-01-25 14:25:00|8874.9|8873.4|8876.5|8875|8878.2|8876.7|8874.5|8872.9|422
1611585000000|2021-01-25 14:30:00|8876.6|8875.1|8873.3|8871.8|8876.9|8875.1|8870.3|8868.5|616
1611585300000|2021-01-25 14:35:00|8873.2|8871.7|8876.4|8874|8876.8|8874.6|8871.6|8869.9|590
1611585600000|2021-01-25 14:40:00|8876.3|8873.9|8876.9|8874.5|8879|8877.2|8875|8872.7|509
1611585900000|2021-01-25 14:45:00|8876.4|8874.9|8884.1|8881.7|8886.3|8884.5|8876|8874.1|757
1611586200000|2021-01-25 14:50:00|8884.2|8881.8|8889.1|8887.6|8890.7|8888.8|8882.8|8880.9|811
1611586500000|2021-01-25 14:55:00|8889|8887.5|8889.9|8887.5|8890.4|8888.4|8886.7|8884.8|783
1611586800000|2021-01-25 15:00:00|8890|8887.6|8884.6|8883.1|8891.2|8889.1|8883.9|8882|757
1611587100000|2021-01-25 15:05:00|8884.5|8883|8888.4|8886|8889|8887|8884.3|8882.1|665
1611587400000|2021-01-25 15:10:00|8888.3|8885.9|8888.8|8887.3|8893.9|8892.1|8887.8|8885.4|763
1611587700000|2021-01-25 15:15:00|8888.6|8887.1|8890.1|8887.7|8892.5|8890.6|8888.3|8886.3|585
1611588000000|2021-01-25 15:20:00|8890.2|8887.8|8884.1|8882.6|8891.2|8888.8|8883|8881.5|519
1611588300000|2021-01-25 15:25:00|8884.2|8882.7|8888.8|8886.4|8889.6|8887.4|8883.6|8881.7|504
1611588600000|2021-01-25 15:30:00|8888.7|8886.3|8886.3|8883.9|8890.2|8888.7|8885.9|8883.9|488
1611588900000|2021-01-25 15:35:00|8886.2|8883.8|8886.8|8884.4|8888.9|8887|8885.2|8883.6|516
1611589200000|2021-01-25 15:40:00|8886.7|8884.3|8889.3|8886.9|8889.5|8887.1|8883.5|8882|523
1611589500000|2021-01-25 15:45:00|8889.4|8887|8889.5|8887.1|8889.6|8887.8|8883.6|8881.5|543
1611589800000|2021-01-25 15:50:00|8889.6|8887.2|8884|8882.5|8889.8|8887.4|8883.4|8881.4|578
1611590100000|2021-01-25 15:55:00|8883.6|8882.1|8887.2|8885.7|8890.4|8888.5|8883.3|8881.4|887
1611590400000|2021-01-25 16:00:00|8887.4|8885|8889.3|8887.8|8890.3|8888.8|8884.2|8882.7|702
1611590700000|2021-01-25 16:05:00|8889|8887.5|8892.3|8890.8|8892.7|8891.2|8888.7|8887|680
1611591000000|2021-01-25 16:10:00|8892.2|8890.7|8890.5|8888.1|8893.9|8891.9|8888.6|8886.9|547
1611591300000|2021-01-25 16:15:00|8890.4|8888|8891.1|8888.7|8894.2|8892.1|8890.1|8888|597
1611591600000|2021-01-25 16:20:00|8891.2|8888.8|8891.3|8889.8|8891.7|8890.2|8889.7|8887.6|387
1611591900000|2021-01-25 16:25:00|8891.2|8889.7|8889.4|8887|8891.9|8889.9|8888.8|8886.4|458
1611592200000|2021-01-25 16:30:00|8889.3|8886.9|8888|8886.5|8891.1|8889.2|8887.9|8886.2|389
1611592500000|2021-01-25 16:35:00|8888.6|8886.2|8887.3|8884.9|8889.5|8887.7|8886.6|8884.7|391
1611592800000|2021-01-25 16:40:00|8886.8|8885.3|8885|8883.5|8888.5|8886.8|8885|8883.5|382
1611593100000|2021-01-25 16:45:00|8885.2|8883.7|8884|8881.6|8885.7|8884.1|8882.5|8880.8|540
1611593400000|2021-01-25 16:50:00|8883.9|8881.5|8884.3|8882.8|8885.6|8884.1|8883.3|8881.4|362
1611593700000|2021-01-25 16:55:00|8884.4|8882.9|8884.7|8882.3|8884.8|8883|8882.9|8880.8|307
1611594000000|2021-01-25 17:00:00|8884.6|8882.2|8883.4|8881.9|8885.5|8883.6|8883.1|8881.6|264
1611594300000|2021-01-25 17:05:00|8883.3|8881.8|8880.9|8879.4|8884.1|8882.2|8880.3|8878.1|326
1611594600000|2021-01-25 17:10:00|8881|8879.5|8881.2|8879.7|8882|8880.3|8880.2|8878.3|274
1611594900000|2021-01-25 17:15:00|8881|8879.5|8881.7|8879.3|8882.4|8880.9|8880.4|8878.5|357
1611595200000|2021-01-25 17:20:00|8881.9|8880.4|8883.7|8882.2|8883.7|8882.2|8880.6|8878.3|417
1611595500000|2021-01-25 17:25:00|8883.6|8882.1|8881.2|8878.8|8883.7|8882.1|8880.3|8878.5|347
1611595800000|2021-01-25 17:30:00|8881.1|8878.7|8881.5|8879.1|8881.7|8879.7|8879.6|8877.8|300
1611596100000|2021-01-25 17:35:00|8881|8879.5|8881.2|8879.7|8882|8880.3|8880.5|8878.9|301
1611596400000|2021-01-25 17:40:00|8881.1|8879.6|8881.2|8879.7|8882|8880|8880.2|8878.7|277
1611596700000|2021-01-25 17:45:00|8881.3|8879.8|8880.9|8878.5|8881.3|8879.8|8879.5|8878|302
1611597000000|2021-01-25 17:50:00|8880.8|8878.4|8880.4|8878.9|8881.8|8879.9|8880.3|8878.4|302
1611597300000|2021-01-25 17:55:00|8880.5|8879|8881.7|8879.3|8881.7|8879.9|8880.3|8878.4|240
1611597600000|2021-01-25 18:00:00|8881.2|8879.7|8882|8880.5|8883|8880.9|8880.8|8878.4|270
1611597900000|2021-01-25 18:05:00|8882.1|8880.6|8882|8879.6|8883.2|8881.3|8880.9|8879.2|229
1611598200000|2021-01-25 18:10:00|8881.9|8879.5|8880.5|8879|8882.4|8880|8879.7|8877.8|261
1611598500000|2021-01-25 18:15:00|8880.4|8878.9|8881.5|8879.1|8882.1|8880.3|8879.7|8878.2|248
1611598800000|2021-01-25 18:20:00|8881.7|8879.3|8881.5|8880|8882.4|8880.5|8880.8|8878.8|241
1611599100000|2021-01-25 18:25:00|8881.6|8880.1|8880.8|8878.4|8881.8|8880.3|8880.3|8878.3|243
1611599400000|2021-01-25 18:30:00|8880.7|8878.3|8882.7|8881.2|8882.7|8881.2|8880.5|8878.2|177
1611599700000|2021-01-25 18:35:00|8883|8881.5|8883.6|8882.1|8884.4|8882.9|8882.5|8880.9|252
1611600000000|2021-01-25 18:40:00|8883.7|8882.2|8882.9|8881.4|8883.8|8882.3|8882.7|8881.2|127
1611600300000|2021-01-25 18:45:00|8882.8|8881.3|8882.3|8880.8|8883.4|8881.9|8881.9|8880|230
1611600600000|2021-01-25 18:50:00|8882.2|8880.7|8881.6|8880.1|8882.5|8880.8|8880.3|8878.8|193
1611600900000|2021-01-25 18:55:00|8881.7|8880.2|8880.8|8878.4|8882.2|8880.5|8880.2|8878.4|152
1611601200000|2021-01-25 19:00:00|8880.9|8878.5|8879.6|8878.1|8881.7|8879.7|8879.5|8878|214
1611601500000|2021-01-25 19:05:00|8879.4|8877.9|8880.5|8879|8881|8879.3|8879|8877.5|179
1611601800000|2021-01-25 19:10:00|8880.6|8879.1|8880.4|8878.9|8881.5|8879.6|8880.3|8878.8|168
1611602100000|2021-01-25 19:15:00|8880.5|8879|8880.2|8878.7|8881.1|8879.6|8879.8|8878.3|180
1611602400000|2021-01-25 19:20:00|8880.3|8878.8|8881.9|8880.4|8882.4|8880.5|8880.3|8878.8|182
1611602700000|2021-01-25 19:25:00|8882|8880.5|8884.1|8881.7|8884.2|8882.1|8881.8|8880.3|148
1611603000000|2021-01-25 19:30:00|8884.3|8881.9|8884.3|8882.8|8884.5|8883|8883.5|8881.6|225
1611603300000|2021-01-25 19:35:00|8884.4|8882.9|8884.9|8883.4|8885.2|8883.7|8884.1|8882.6|147
1611603600000|2021-01-25 19:40:00|8884.8|8883.3|8884.7|8883.2|8885.2|8883.5|8884.2|8882.4|160
1611603900000|2021-01-25 19:45:00|8884.6|8883.1|8884.8|8882.4|8885.3|8883.8|8883.5|8882|202
1611604200000|2021-01-25 19:50:00|8884.7|8882.3|8884.4|8882.9|8885.2|8883.7|8883.7|8882.2|177
1611604500000|2021-01-25 19:55:00|8884.5|8883|8882.1|8880.6|8884.5|8883|8881.8|8880|290
1611604800000|2021-01-25 20:00:00|8882.2|8880.7|8884.3|8882.8|8884.5|8883|8882.2|8880.2|287
1611605100000|2021-01-25 20:05:00|8884.4|8882.9|8884.1|8882.6|8885.3|8883.8|8883.8|8882.1|152
1611605400000|2021-01-25 20:10:00|8884.2|8882.7|8884.4|8882.9|8885.5|8883.8|8884.1|8882.3|214
1611605700000|2021-01-25 20:15:00|8884.5|8883|8884.3|8882.8|8884.7|8883.1|8883.7|8882.2|120
1611606000000|2021-01-25 20:20:00|8884.2|8882.7|8884.5|8883|8884.9|8883|8883.5|8881.6|144
1611606300000|2021-01-25 20:25:00|8884.6|8883.1|8885.6|8883.2|8885.6|8883.9|8884.4|8882.9|121
1611606600000|2021-01-25 20:30:00|8885.1|8883.6|8884.8|8883.3|8885.5|8883.7|8884.3|8882.4|225
1611606900000|2021-01-25 20:35:00|8884.6|8883.1|8885.1|8882.7|8885.5|8883.6|8884.3|8882.6|140
1611607200000|2021-01-25 20:40:00|8884.7|8883.2|8883.2|8881.7|8884.8|8883.3|8882.8|8881.2|135
1611607500000|2021-01-25 20:45:00|8883.6|8881.2|8882.7|8881.2|8883.9|8882.2|8882.6|8881|157
1611607800000|2021-01-25 20:50:00|8882.8|8881.3|8882.1|8880.6|8882.9|8881.4|8881.8|8879.9|136
1611608100000|2021-01-25 20:55:00|8882.2|8880.7|8881.2|8879.7|8882.3|8880.8|8881.1|8879.2|190
1611608400000|2021-01-25 21:00:00|8881.7|8879.3|8882.7|8881.2|8884|8882.2|8881.7|8879.3|155
1611608700000|2021-01-25 21:05:00|8882.8|8881.3|8882.5|8881|8883.8|8882.3|8882.4|8880.5|129
1611609000000|2021-01-25 21:10:00|8882.4|8880.9|8882.3|8880.8|8882.7|8881.2|8882|8880.1|121
1611609300000|2021-01-25 21:15:00|8882.2|8880.7|8883.4|8881|8883.5|8881.6|8882.2|8880.5|79
1611609600000|2021-01-25 21:20:00|8883.3|8880.9|8882.7|8880.3|8883.4|8881.5|8882.1|8880.3|107
1611609900000|2021-01-25 21:25:00|8882.8|8880.4|8882.6|8880.2|8882.9|8881|8882|8880.1|84
1611610200000|2021-01-25 21:30:00|8882.5|8880.1|8881.6|8880.1|8882.7|8880.8|8881.4|8879.5|101
1611610500000|2021-01-25 21:35:00|8881.5|8880|8882|8880.5|8882.6|8880.7|8881.5|8880|97
1611610800000|2021-01-25 21:40:00|8882.1|8880.6|8881.5|8880|8882.4|8880.7|8881.3|8879.2|61
1611611100000|2021-01-25 21:45:00|8881.4|8879.9|8881|8878.6|8882.5|8880.7|8880.8|8878.4|116
1611611400000|2021-01-25 21:50:00|8881.1|8878.7|8881.8|8879.4|8881.8|8879.4|8879.8|8878|159
1611611700000|2021-01-25 21:55:00|8881.7|8879.3|8882.9|8880.4|8885.6|8881.5|8881.7|8879.3|225
1611612000000|2021-01-25 22:00:00|8885.5|8881.4|8886.9|8881.9|8888.4|8883.4|8885.5|8881.4|38
1611612300000|2021-01-25 22:05:00|8887.6|8882.6|8885.8|8880.8|8888.2|8883.2|8884.3|8879.3|132
1611612600000|2021-01-25 22:10:00|8885.7|8880.7|8885.2|8880.2|8887.3|8882.3|8883.3|8878.3|132
1611612900000|2021-01-25 22:15:00|8885.1|8880.1|8884.2|8879.2|8886.7|8881.7|8883.1|8878.1|109
1611613200000|2021-01-25 22:20:00|8884.8|8879.8|8883.9|8878.9|8886.1|8881.1|8883|8878|74
1611613500000|2021-01-25 22:25:00|8884.1|8879.1|8883.3|8878.3|8885.6|8880.6|8882.6|8877.6|118
1611613800000|2021-01-25 22:30:00|8882.9|8877.9|8882.6|8877.6|8884.3|8879.3|8881.5|8876.5|167
1611614100000|2021-01-25 22:35:00|8883.3|8878.3|8883.2|8878.2|8884.2|8879.2|8882.3|8877.3|182
1611614400000|2021-01-25 22:40:00|8883.1|8878.1|8884.4|8879.4|8885|8880|8882.8|8877.8|157
1611614700000|2021-01-25 22:45:00|8883.3|8878.3|8883.1|8878.1|8884.6|8879.6|8882|8877|211
1611615000000|2021-01-25 22:50:00|8883.2|8878.2|8882.2|8877.2|8883.7|8878.7|8881.4|8876.4|289
1611615300000|2021-01-25 22:55:00|8882.5|8877.5|8882.5|8877.5|8883.6|8878.6|8881.7|8876.7|286
1611615600000|2021-01-25 23:00:00|8882.1|8877.1|8881.8|8878.5|8883.1|8879.1|8880.3|8876.8|295
1611615900000|2021-01-25 23:05:00|8881.2|8878.8|8882.3|8879.9|8883|8880.4|8881|8878.4|139
1611616200000|2021-01-25 23:10:00|8882.6|8880.2|8882.4|8880|8882.9|8880.5|8881.7|8879.2|164
1611616500000|2021-01-25 23:15:00|8882.3|8879.9|8881.1|8878.7|8882.6|8880.2|8881|8878.6|107
1611616800000|2021-01-25 23:20:00|8881.2|8878.8|8881.4|8879|8881.4|8879|8881|8878.6|59
1611617100000|2021-01-25 23:25:00|8881.5|8879.1|8880.8|8878.4|8882.1|8879.7|8880.7|8878.3|87
1611617400000|2021-01-25 23:30:00|8880.7|8878.3|8881.5|8879.1|8881.6|8879.4|8880.5|8878.1|87
1611617700000|2021-01-25 23:35:00|8881.6|8879.2|8881.6|8879.2|8881.6|8879.2|8880.8|8878.4|135
1611618000000|2021-01-25 23:40:00|8881.5|8879.1|8881.8|8879.4|8882.2|8879.8|8880.7|8878.3|107
1611618300000|2021-01-25 23:45:00|8881.9|8879.5|8882.1|8879.7|8882.2|8879.8|8881.8|8879.4|109
1611618600000|2021-01-25 23:50:00|8882|8879.6|8881.3|8878.9|8882|8879.6|8881|8878.6|97
1611618900000|2021-01-25 23:55:00|8881.4|8879|8882.1|8879.7|8882.3|8879.9|8881.1|8878.7|132
1611619200000|2021-01-26 00:00:00|8882|8879.6|8883.7|8881.3|8885.6|8883.2|8882|8879.6|241
1611619500000|2021-01-26 00:05:00|8883.8|8881.4|8883.9|8881.5|8884.9|8882.5|8883.6|8881.2|133
1611619800000|2021-01-26 00:10:00|8884|8881.6|8883.9|8881.5|8884.6|8882.2|8883.4|8881|138
1611620100000|2021-01-26 00:15:00|8884|8881.6|8885.1|8882.7|8885.7|8883.3|8884|8881.6|147
1611620400000|2021-01-26 00:20:00|8885.2|8882.8|8885.2|8882.8|8885.9|8883.9|8885|8882.6|102
1611620700000|2021-01-26 00:25:00|8885.3|8882.9|8885.3|8882.9|8886.2|8883.8|8885.1|8882.7|126
1611621000000|2021-01-26 00:30:00|8885.4|8883|8885.1|8882.7|8886.4|8884|8884.5|8882.4|138
1611621300000|2021-01-26 00:35:00|8885.4|8883|8885.1|8882.7|8885.6|8883.2|8885|8882.6|66
1611621600000|2021-01-26 00:40:00|8885.3|8882.9|8885.7|8883.3|8886.2|8884.4|8885|8882.9|96
1611621900000|2021-01-26 00:45:00|8885.6|8883.2|8885.9|8883.5|8886.3|8884.2|8885.3|8883|123
1611622200000|2021-01-26 00:50:00|8886|8883.6|8885.9|8883.5|8886.1|8884.1|8884.3|8882.4|125
1611622500000|2021-01-26 00:55:00|8886|8883.6|8886.2|8883.8|8886.9|8885|8885.7|8883.3|114
1611622800000|2021-01-26 01:00:00|8886.3|8883.9|8886.4|8884|8887.8|8885.8|8885.8|8883.4|220
1611623100000|2021-01-26 01:05:00|8886.3|8883.9|8886|8883.6|8886.3|8884.2|8884.9|8882.8|168
1611623400000|2021-01-26 01:10:00|8886.1|8883.7|8884.7|8883.2|8886.3|8884.3|8884.3|8882.3|138
1611623700000|2021-01-26 01:15:00|8884.6|8883.1|8886.1|8883.7|8886.5|8884.6|8884.5|8882.5|168
1611624000000|2021-01-26 01:20:00|8886.2|8883.8|8885.9|8883.5|8886.5|8884.6|8885.2|8883.1|176
1611624300000|2021-01-26 01:25:00|8885.8|8883.4|8886.7|8884.3|8886.9|8885|8884.9|8882.7|157
1611624600000|2021-01-26 01:30:00|8886.6|8884.2|8885|8883.5|8887|8885|8884.9|8883|202
1611624900000|2021-01-26 01:35:00|8885.1|8883.6|8883.8|8881.4|8885.5|8883.6|8883.2|8881|307
1611625200000|2021-01-26 01:40:00|8883.7|8881.3|8883.8|8881.4|8884.6|8882.2|8882.4|8880.4|159
1611625500000|2021-01-26 01:45:00|8883.9|8881.5|8882.1|8879.7|8884.5|8882.5|8881.1|8878.9|176
1611625800000|2021-01-26 01:50:00|8882|8879.6|8880.6|8878.2|8882|8879.7|8879.4|8877.5|286
1611626100000|2021-01-26 01:55:00|8880.7|8878.3|8880.2|8877.8|8880.9|8878.8|8879.3|8877.4|211
1611626400000|2021-01-26 02:00:00|8880.1|8877.7|8879.4|8877.9|8880.2|8878|8878.7|8876.5|146
1611626700000|2021-01-26 02:05:00|8879.8|8877.4|8880.7|8878.3|8881|8879.1|8879.3|8877.3|167
1611627000000|2021-01-26 02:10:00|8880.6|8878.2|8881|8879.5|8882.1|8879.7|8879.8|8877.8|133
1611627300000|2021-01-26 02:15:00|8881.4|8879|8881|8879.5|8881.5|8879.6|8880.1|8878.2|136
1611627600000|2021-01-26 02:20:00|8880.9|8879.4|8881.3|8878.9|8882.2|8880|8880.8|8878.8|96
1611627900000|2021-01-26 02:25:00|8881.4|8879|8880.6|8878.2|8881.5|8879.6|8880.1|8878.1|141
1611628200000|2021-01-26 02:30:00|8880.7|8878.3|8880.4|8878|8881.4|8879.4|8879.9|8877.8|182
1611628500000|2021-01-26 02:35:00|8880.3|8877.9|8880.6|8878.2|8880.7|8878.7|8878.5|8876.2|178
1611628800000|2021-01-26 02:40:00|8880.7|8878.3|8880.5|8878.1|8880.8|8878.8|8879.7|8877.8|141
1611629100000|2021-01-26 02:45:00|8880.4|8878|8881.2|8878.8|8882.5|8880.5|8879.8|8877.9|166
1611629400000|2021-01-26 02:50:00|8881.1|8878.7|8881.6|8880.1|8882.7|8880.7|8881.1|8878.7|129
1611629700000|2021-01-26 02:55:00|8881.5|8880|8883.1|8880.7|8883.5|8881.7|8881.5|8879.6|112
1611630000000|2021-01-26 03:00:00|8883|8880.6|8883.5|8882|8884.4|8882.5|8882.5|8880.3|167
1611630300000|2021-01-26 03:05:00|8883.4|8881.9|8882.8|8880.4|8883.9|8881.9|8882.2|8880.2|154
1611630600000|2021-01-26 03:10:00|8882.7|8880.3|8884.4|8882.9|8884.8|8883.2|8882.7|8880.3|124
1611630900000|2021-01-26 03:15:00|8884.3|8882.8|8884.5|8882.1|8884.7|8882.9|8883.1|8881.1|162
1611631200000|2021-01-26 03:20:00|8884.6|8882.2|8882.6|8881.1|8884.8|8883|8882.3|8880.4|128
1611631500000|2021-01-26 03:25:00|8882.5|8881|8882.9|8880.5|8883.7|8881.7|8881.6|8879.7|167
1611631800000|2021-01-26 03:30:00|8882.8|8880.4|8882.7|8881.2|8883|8881.3|8881.8|8880.1|148
1611632100000|2021-01-26 03:35:00|8882.6|8881.1|8882.5|8881|8883.6|8881.3|8882.2|8880.1|122
1611632400000|2021-01-26 03:40:00|8882.4|8880.9|8882.5|8881|8883|8881.1|8882.3|8880.4|63
1611632700000|2021-01-26 03:45:00|8882.4|8880.9|8883.1|8880.7|8883.3|8881.4|8881.2|8879.7|133
1611633000000|2021-01-26 03:50:00|8883.2|8880.8|8884.2|8882.7|8884.7|8883.1|8882.6|8880.6|144
1611633300000|2021-01-26 03:55:00|8884.1|8882.6|8883.8|8881.4|8884.7|8882.8|8883.2|8881.3|130
1611633600000|2021-01-26 04:00:00|8883.7|8881.3|8884|8882.5|8884.6|8882.7|8883.3|8881.3|108
1611633900000|2021-01-26 04:05:00|8883.9|8882.4|8883.6|8881.2|8884.1|8882.6|8883.2|8881.2|125
1611634200000|2021-01-26 04:10:00|8883.7|8881.3|8883.8|8881.4|8884.3|8882.4|8882.8|8881.2|134
1611634500000|2021-01-26 04:15:00|8883.7|8881.3|8884.1|8882.6|8884.7|8882.8|8882.8|8881|183
1611634800000|2021-01-26 04:20:00|8884.5|8882.1|8884|8882.5|8884.7|8882.7|8884|8881.9|69
1611635100000|2021-01-26 04:25:00|8884.1|8882.6|8884.7|8882.3|8885|8883.1|8883.9|8881.9|121
1611635400000|2021-01-26 04:30:00|8884.6|8882.2|8888.2|8885.8|8888.6|8886.7|8884.6|8882.2|257
1611635700000|2021-01-26 04:35:00|8888.3|8885.9|8888.9|8887.4|8889.6|8887.6|8886.6|8884.6|223
1611636000000|2021-01-26 04:40:00|8889|8887.5|8888.6|8886.2|8889.4|8887.5|8886.8|8885.1|204
1611636300000|2021-01-26 04:45:00|8888.7|8886.3|8888.7|8886.3|8889.1|8887|8887.7|8885.6|138
1611636600000|2021-01-26 04:50:00|8888.6|8886.2|8889.4|8887|8890.2|8888.1|8888.2|8886.2|115
1611636900000|2021-01-26 04:55:00|8889.5|8887.1|8889.2|8886.8|8890.2|8888.2|8888.4|8886.7|189
1611637200000|2021-01-26 05:00:00|8889.3|8886.9|8890.6|8889.1|8891.1|8889.1|8889|8886.7|178
1611637500000|2021-01-26 05:05:00|8890.9|8888.5|8889.5|8887.1|8890.9|8888.9|8889.1|8887|112
1611637800000|2021-01-26 05:10:00|8889.6|8887.2|8889.4|8887|8890.4|8888.3|8888.9|8886.9|163
1611638100000|2021-01-26 05:15:00|8889.5|8887.1|8889.5|8887.1|8890.1|8888|8888.2|8886.3|185
1611638400000|2021-01-26 05:20:00|8889.6|8887.2|8890.1|8887.7|8891.1|8889.3|8888.8|8886.7|183
1611638700000|2021-01-26 05:25:00|8890|8887.6|8888.7|8886.3|8890.3|8888.2|8888.2|8886.1|122
1611639000000|2021-01-26 05:30:00|8888.6|8886.2|8889.3|8886.9|8889.5|8887.6|8887.7|8885.5|231
1611639300000|2021-01-26 05:35:00|8889.4|8887|8888.4|8886|8889.4|8887.4|8887.2|8885.2|176
1611639600000|2021-01-26 05:40:00|8888.3|8885.9|8888.3|8886.8|8889.4|8887.2|8888|8885.9|136
1611639900000|2021-01-26 05:45:00|8888.1|8886.6|8891|8888.6|8891|8889.1|8888.1|8886.3|150
1611640200000|2021-01-26 05:50:00|8890.9|8888.5|8890.2|8887.8|8891.1|8889.2|8889.4|8887.4|145
1611640500000|2021-01-26 05:55:00|8890.3|8887.9|8888.5|8886.1|8890.3|8888.3|8888.2|8886.1|160
1611640800000|2021-01-26 06:00:00|8888.6|8886.2|8891|8888.6|8891|8889|8888.1|8886|229
1611641100000|2021-01-26 06:05:00|8890.8|8888.4|8891.6|8889.2|8892.5|8890.7|8890.2|8888.3|237
1611641400000|2021-01-26 06:10:00|8891.5|8889.1|8889|8886.6|8891.8|8889.4|8888.2|8886.3|179
1611641700000|2021-01-26 06:15:00|8888.9|8886.5|8887.1|8884.7|8889|8887|8886.5|8884.5|297
1611642000000|2021-01-26 06:20:00|8887.2|8884.8|8887.5|8885.1|8888.1|8886.1|8886.2|8884.3|237
1611642300000|2021-01-26 06:25:00|8887.9|8885.5|8887.8|8885.4|8888.9|8886.7|8887.3|8885.3|169
1611642600000|2021-01-26 06:30:00|8887.9|8885.5|8889.8|8888.3|8890.3|8888.3|8887.3|8885.4|160
1611642900000|2021-01-26 06:35:00|8889.9|8888.4|8891.3|8888.9|8892.7|8890.5|8889.8|8887.7|256
1611643200000|2021-01-26 06:40:00|8891.4|8889|8888.8|8886.4|8892|8890|8888.4|8886.3|219
1611643500000|2021-01-26 06:45:00|8888.7|8886.3|8888.6|8886.2|8890.3|8888.4|8887.4|8885.3|253
1611643800000|2021-01-26 06:50:00|8888.5|8886.1|8888.3|8885.9|8889.4|8887.5|8887.5|8885.6|186
1611644100000|2021-01-26 06:55:00|8888.2|8885.8|8890.5|8888.1|8890.7|8888.3|8887.5|8885.6|168
1611644400000|2021-01-26 07:00:00|8890.3|8887.9|8889.5|8887.1|8891.8|8889.7|8888.5|8886.7|325
1611644700000|2021-01-26 07:05:00|8889.4|8887|8891.3|8888.9|8892.4|8890.6|8889|8887|452
1611645000000|2021-01-26 07:10:00|8891.4|8889|8889.9|8888.4|8892.5|8890.8|8889.6|8888.1|237
1611645300000|2021-01-26 07:15:00|8889.8|8888.3|8890.9|8888.5|8891.9|8890.1|8889.3|8887.7|317
1611645600000|2021-01-26 07:20:00|8891|8888.6|8889.2|8887.7|8891.1|8889.1|8888.9|8887.1|253
1611645900000|2021-01-26 07:25:00|8889.3|8887.8|8890.7|8889.2|8891.5|8889.6|8888.8|8887|261
1611646200000|2021-01-26 07:30:00|8890.6|8889.1|8893.9|8892.4|8895.2|8893.5|8889.7|8887.7|448
1611646500000|2021-01-26 07:35:00|8894|8892.5|8893.4|8891|8896.7|8894.5|8893.3|8890.9|514
1611646800000|2021-01-26 07:40:00|8893.9|8891.5|8894.1|8892.6|8894.4|8892.8|8891.4|8889.2|406
1611647100000|2021-01-26 07:45:00|8894.3|8892.8|8893.3|8890.9|8894.3|8892.8|8891.5|8890|366
1611647400000|2021-01-26 07:50:00|8893.4|8891|8893.7|8892.2|8895.4|8893.8|8892.8|8890.9|335
1611647700000|2021-01-26 07:55:00|8893.6|8892.1|8895.3|8893.8|8897|8895.3|8893.6|8892.1|308
1611648000000|2021-01-26 08:00:00|8895.5|8894|8893.6|8892.1|8897|8894.6|8893.3|8891.4|535
1611648300000|2021-01-26 08:05:00|8893.7|8892.2|8893.6|8892.1|8895.4|8893.3|8892.9|8891|492
1611648600000|2021-01-26 08:10:00|8893.7|8892.2|8891.1|8889.6|8893.8|8892.3|8890.4|8888.4|474
1611648900000|2021-01-26 08:15:00|8891.2|8889.7|8890.3|8888.8|8892.8|8891.3|8890|8888.4|401
1611649200000|2021-01-26 08:20:00|8890.2|8888.7|8891.5|8890|8892.4|8890.8|8888|8886.4|421
1611649500000|2021-01-26 08:25:00|8891.6|8890.1|8890|8887.6|8892.3|8890.5|8889.3|8887.5|512
1611649800000|2021-01-26 08:30:00|8889.9|8887.5|8888.8|8887.3|8890.2|8888.1|8888.1|8886.2|329
1611650100000|2021-01-26 08:35:00|8888.9|8887.4|8888.4|8886.9|8890.5|8888.8|8887.6|8886.1|417
1611650400000|2021-01-26 08:40:00|8888.3|8886.8|8889.8|8888.3|8890.9|8889.4|8887.9|8886.2|450
1611650700000|2021-01-26 08:45:00|8889.9|8888.4|8889.1|8886.7|8890.7|8889.2|8887.7|8885.6|404
1611651000000|2021-01-26 08:50:00|8889.3|8886.9|8886.2|8884.7|8890.1|8888.1|8885.8|8884.2|410
1611651300000|2021-01-26 08:55:00|8886.1|8884.6|8886.3|8883.9|8887.3|8885.6|8882.6|8881|500
1611651600000|2021-01-26 09:00:00|8886.4|8884|8887.9|8886.4|8891.1|8889.2|8886|8883.6|500
1611651900000|2021-01-26 09:05:00|8888|8886.5|8890.8|8888.4|8890.8|8888.9|8885.3|8882.9|409
1611652200000|2021-01-26 09:10:00|8890.3|8888.8|8890.1|8888.6|8891.3|8889.4|8888.3|8886.3|399
1611652500000|2021-01-26 09:15:00|8890|8888.5|8890.1|8887.7|8891|8889.5|8888.9|8887|341
1611652800000|2021-01-26 09:20:00|8890|8887.6|8890.8|8889.3|8891.4|8889.6|8889.5|8887.1|291
1611653100000|2021-01-26 09:25:00|8890.6|8889.1|8893|8890.6|8893.3|8891.4|8889.4|8887.4|363
1611653400000|2021-01-26 09:30:00|8892.8|8890.4|8893.4|8891.9|8893.6|8892|8891.1|8889.2|372
1611653700000|2021-01-26 09:35:00|8893.3|8891.8|8893.9|8891.5|8894|8892.1|8891.1|8889.6|328
1611654000000|2021-01-26 09:40:00|8894|8891.6|8892|8890.5|8894|8892|8891.2|8889.7|281
1611654300000|2021-01-26 09:45:00|8891.9|8890.4|8889.2|8886.8|8891.9|8890.4|8888.5|8886.4|334
1611654600000|2021-01-26 09:50:00|8889.4|8887|8890.2|8887.8|8890.6|8889|8888.1|8886.2|347
1611654900000|2021-01-26 09:55:00|8890.1|8887.7|8893.3|8890.9|8896.1|8894.2|8890|8887.7|683
1611655200000|2021-01-26 10:00:00|8893.2|8890.8|8893.5|8892|8895.7|8893.8|8892.2|8890.3|411
1611655500000|2021-01-26 10:05:00|8893.6|8892.1|8893.3|8890.9|8895.2|8893.7|8892.2|8890.3|343
1611655800000|2021-01-26 10:10:00|8893.2|8890.8|8891.2|8889.7|8893.3|8891.2|8890.5|8889|297
1611656100000|2021-01-26 10:15:00|8891.3|8889.8|8890.9|8888.5|8891.9|8889.9|8889.9|8888.3|232
1611656400000|2021-01-26 10:20:00|8890.8|8888.4|8889.3|8886.9|8891.1|8889|8888.3|8886.6|323
1611656700000|2021-01-26 10:25:00|8889.2|8886.8|8888.1|8885.7|8890.6|8888.7|8886.9|8885.1|397
1611657000000|2021-01-26 10:30:00|8888.3|8885.9|8890.6|8889.1|8891.4|8889.9|8887.6|8885.6|418
1611657300000|2021-01-26 10:35:00|8890.7|8889.2|8892.7|8890.3|8892.7|8890.3|8889.9|8888.4|314
1611657600000|2021-01-26 10:40:00|8893.1|8890.7|8891.9|8890.4|8893.4|8891.2|8891.6|8890.1|217
1611657900000|2021-01-26 10:45:00|8892.1|8890.6|8895|8893.5|8895.8|8894.3|8891.8|8890.3|357
1611658200000|2021-01-26 10:50:00|8895.1|8893.6|8895.3|8893.8|8896|8894.1|8894.5|8892.9|283
1611658500000|2021-01-26 10:55:00|8895.5|8894|8895.4|8893|8896.3|8894.3|8894.6|8893|227
1611658800000|2021-01-26 11:00:00|8895.5|8893.1|8893.5|8892|8895.9|8894|8892.8|8891.3|281
1611659100000|2021-01-26 11:05:00|8893.7|8892.2|8894.7|8892.3|8895.5|8893.7|8892.9|8891.3|363
1611659400000|2021-01-26 11:10:00|8894.8|8892.4|8892.5|8891|8895.4|8893.1|8892.1|8890.3|294
1611659700000|2021-01-26 11:15:00|8892.4|8890.9|8891.9|8889.5|8893.1|8891.1|8890.8|8889|336
1611660000000|2021-01-26 11:20:00|8891.8|8889.4|8887.6|8886.1|8892|8889.8|8887.3|8885.8|287
1611660300000|2021-01-26 11:25:00|8887.7|8886.2|8885|8882.6|8889|8887.5|8884|8882.1|385
1611660600000|2021-01-26 11:30:00|8885.1|8882.7|8884.8|8883.3|8886.3|8884.8|8883.5|8881.7|526
1611660900000|2021-01-26 11:35:00|8884.9|8883.4|8885.9|8883.5|8886.3|8884.5|8883.7|8882.2|368
1611661200000|2021-01-26 11:40:00|8886|8883.6|8883.6|8882.1|8886|8883.6|8883.4|8881.6|238
1611661500000|2021-01-26 11:45:00|8883.5|8882|8884.7|8883.2|8885.5|8883.5|8883.2|8881.7|253
1611661800000|2021-01-26 11:50:00|8884.6|8883.1|8886.3|8884.8|8886.7|8884.8|8883.7|8881.7|299
1611662100000|2021-01-26 11:55:00|8886.1|8884.6|8887.7|8885.3|8888.4|8886.8|8886|8884.3|307
1611662400000|2021-01-26 12:00:00|8887.8|8885.4|8885.6|8884.1|8888.1|8886|8884.9|8883.2|370
1611662700000|2021-01-26 12:05:00|8885.4|8883.9|8883.8|8881.4|8885.7|8884|8883.3|8881.4|447
1611663000000|2021-01-26 12:10:00|8883.9|8881.5|8887.1|8885.6|8887.3|8885.7|8883.3|8881.4|361
1611663300000|2021-01-26 12:15:00|8887|8885.5|8884.5|8882.1|8888.3|8886.8|8883.5|8881.6|440
1611663600000|2021-01-26 12:20:00|8884.3|8881.9|8884.2|8882.7|8885.9|8883.9|8883.3|8881.3|297
1611663900000|2021-01-26 12:25:00|8884.1|8882.6|8886.6|8884.2|8888.1|8885.8|8883.2|8881.7|280
1611664200000|2021-01-26 12:30:00|8886.3|8883.9|8887.9|8886.4|8889.1|8887.2|8885.5|8883.5|363
1611664500000|2021-01-26 12:35:00|8887.8|8886.3|8888.9|8887.4|8889.4|8887.4|8886.4|8884.9|400
1611664800000|2021-01-26 12:40:00|8889|8887.5|8885.9|8884.4|8889|8887.5|8885.9|8884.4|399
1611665100000|2021-01-26 12:45:00|8885.8|8884.3|8886.4|8884.9|8887.8|8885.8|8885|8883.1|366
1611665400000|2021-01-26 12:50:00|8886.5|8885|8884.4|8882.9|8886.7|8885.2|8883.7|8882.1|394
1611665700000|2021-01-26 12:55:00|8884.3|8882.8|8885.3|8882.9|8886.5|8884.8|8883.5|8881.8|430
1611666000000|2021-01-26 13:00:00|8884.8|8883.3|8885.4|8883.9|8886.8|8885.1|8884.8|8882.5|356
1611666300000|2021-01-26 13:05:00|8885.3|8883.8|8885.5|8884|8886.1|8884.6|8884.1|8882.6|293
1611666600000|2021-01-26 13:10:00|8885.4|8883.9|8886.2|8884.7|8888|8885.9|8885.3|8883.5|275
1611666900000|2021-01-26 13:15:00|8886.1|8884.6|8885.6|8883.2|8886.5|8885|8884.7|8882.9|260
1611667200000|2021-01-26 13:20:00|8885.1|8883.6|8883.5|8882|8885.8|8884.2|8883|8881.5|279
1611667500000|2021-01-26 13:25:00|8883.6|8882.1|8885.9|8884.4|8887.1|8885.4|8882.6|8880.6|346
1611667800000|2021-01-26 13:30:00|8885.8|8884.3|8883.8|8882.3|8887.1|8885.2|8883.6|8882.1|391
1611668100000|2021-01-26 13:35:00|8883.9|8882.4|8877.4|8875|8883.9|8882.4|8875.9|8873.7|444
1611668400000|2021-01-26 13:40:00|8877.5|8875.1|8877.1|8875.6|8879|8877.4|8876.4|8874.2|375
1611668700000|2021-01-26 13:45:00|8877|8875.5|8877.6|8875.2|8880.4|8878.8|8876.2|8874.3|363
1611669000000|2021-01-26 13:50:00|8877.5|8875.1|8878.3|8875.9|8878.5|8876.6|8875.5|8873.4|307
1611669300000|2021-01-26 13:55:00|8877.9|8876.4|8879.9|8877.5|8880.8|8878.9|8877.5|8875.8|392
1611669600000|2021-01-26 14:00:00|8879.6|8877.2|8877.8|8876.3|8879.6|8877.2|8875.1|8873.6|412
1611669900000|2021-01-26 14:05:00|8877.3|8875.8|8876.1|8873.7|8878.3|8876.5|8875.4|8873.3|331
1611670200000|2021-01-26 14:10:00|8876|8873.6|8876.5|8875|8876.5|8875|8873.7|8872|351
1611670500000|2021-01-26 14:15:00|8876.4|8874.9|8878|8876.5|8878.5|8876.6|8874.3|8872.5|375
1611670800000|2021-01-26 14:20:00|8877.9|8876.4|8879.5|8878|8880|8878.1|8876.8|8875.3|353
1611671100000|2021-01-26 14:25:00|8879.4|8877.9|8878.4|8876|8880.5|8878.6|8877|8875.1|275
1611671400000|2021-01-26 14:30:00|8878.2|8875.8|8876.5|8875|8878.2|8876.2|8875.9|8873.7|571
1611671700000|2021-01-26 14:35:00|8876.4|8874.9|8878.6|8877.1|8880.3|8878.4|8875.9|8874.1|527
1611672000000|2021-01-26 14:40:00|8878.5|8877|8880.6|8878.2|8880.7|8878.8|8876.2|8874.5|384
1611672300000|2021-01-26 14:45:00|8880.2|8878.7|8879.9|8877.5|8882.9|8881.4|8879.4|8877.3|458
1611672600000|2021-01-26 14:50:00|8879.6|8878.1|8878.6|8877.1|8880.3|8878.5|8876.9|8875.4|491
1611672900000|2021-01-26 14:55:00|8878.4|8876.9|8877.2|8872.2|8880|8878|8874.1|8872|521
1611673200000|2021-01-26 15:00:00|8876.8|8872.3|8871.7|8870.2|8879|8875.5|8871.5|8870|416
1611673500000|2021-01-26 15:05:00|8871.8|8870.3|8870.6|8869.1|8873.6|8872.1|8870.4|8868.8|424
1611673800000|2021-01-26 15:10:00|8870.9|8868.5|8873.4|8871.9|8873.6|8872|8870.3|8868.5|389
1611674100000|2021-01-26 15:15:00|8873.3|8871.8|8873.7|8871.3|8874.1|8872.6|8870.7|8869.2|471
1611674400000|2021-01-26 15:20:00|8873.4|8871|8874.6|8873.1|8875.5|8874|8871.8|8870|399
1611674700000|2021-01-26 15:25:00|8874.5|8873|8873|8870.6|8875|8873.2|8871|8869|400
1611675000000|2021-01-26 15:30:00|8872.8|8870.4|8871.1|8869.6|8872.9|8870.5|8870.1|8868.3|491
1611675300000|2021-01-26 15:35:00|8871|8869.5|8874.3|8872.8|8874.7|8872.8|8869.7|8868.2|408
1611675600000|2021-01-26 15:40:00|8874.2|8872.7|8869.1|8867.6|8875.2|8873.2|8867.6|8865.7|448
1611675900000|2021-01-26 15:45:00|8869.2|8867.7|8871.1|8868.7|8874.5|8872.6|8869|8867.5|519
1611676200000|2021-01-26 15:50:00|8870.7|8868.3|8872.3|8870.8|8876.1|8874.4|8870.4|8868|478
1611676500000|2021-01-26 15:55:00|8872.2|8870.7|8873.5|8871.1|8877.3|8875.6|8872.2|8870.3|632
1611676800000|2021-01-26 16:00:00|8873.6|8871.2|8873.3|8871.8|8874.3|8872.6|8871.1|8868.9|605
1611677100000|2021-01-26 16:05:00|8873.2|8871.7|8876.4|8874|8877.1|8875.6|8872.1|8870.1|409
1611677400000|2021-01-26 16:10:00|8876.6|8874.2|8875.6|8874.1|8877.1|8875.6|8874.3|8872.8|423
1611677700000|2021-01-26 16:15:00|8875.7|8874.2|8875.3|8872.9|8876.3|8874.3|8873.6|8872|349
1611678000000|2021-01-26 16:20:00|8875.4|8873|8873.2|8871.7|8876.9|8874.9|8873.2|8871.7|277
1611678300000|2021-01-26 16:25:00|8873.3|8871.8|8875.6|8874.1|8876.1|8874.1|8873.1|8871.2|233
1611678600000|2021-01-26 16:30:00|8875.9|8873.5|8874.2|8872.7|8875.9|8873.9|8873.8|8872.2|279
1611678900000|2021-01-26 16:35:00|8874.3|8872.8|8874.1|8872.6|8875.2|8873.5|8874.1|8871.8|298
1611679200000|2021-01-26 16:40:00|8874.4|8872|8873.4|8871.9|8874.5|8872.5|8872.4|8870.5|294
1611679500000|2021-01-26 16:45:00|8873.3|8871.8|8876.1|8873.7|8876.2|8874.2|8873|8871.1|290
1611679800000|2021-01-26 16:50:00|8875.8|8874.3|8885.2|8882.8|8886.6|8884.4|8874.8|8873.2|824
1611680100000|2021-01-26 16:55:00|8885.1|8882.7|8882.1|8879.7|8885.8|8883.6|8880.9|8879.2|532
1611680400000|2021-01-26 17:00:00|8882.2|8879.8|8877.2|8875.7|8882.3|8879.9|8876.8|8874.9|466
1611680700000|2021-01-26 17:05:00|8877.4|8875.9|8876.4|8874.9|8879.2|8877.3|8876.4|8874.3|256
1611681000000|2021-01-26 17:10:00|8876.5|8875|8879|8877.5|8881.3|8879.3|8876.3|8874.5|323
1611681300000|2021-01-26 17:15:00|8879.1|8877.6|8880.8|8878.4|8881|8879|8877.6|8876.1|256
1611681600000|2021-01-26 17:20:00|8880.9|8878.5|8877.9|8876.4|8881.1|8879.1|8877|8875.5|373
1611681900000|2021-01-26 17:25:00|8877.8|8876.3|8876.6|8874.2|8877.9|8876.4|8875.9|8873.9|365
1611682200000|2021-01-26 17:30:00|8876.7|8874.3|8875.3|8873.8|8877.6|8875.6|8875.1|8873.6|294
1611682500000|2021-01-26 17:35:00|8875.2|8873.7|8875.6|8874.1|8876.2|8874.7|8874.6|8873.1|214
1611682800000|2021-01-26 17:40:00|8875.8|8874.3|8874.2|8872.7|8876.4|8874.9|8874.1|8872.6|190
1611683100000|2021-01-26 17:45:00|8874.1|8872.6|8873.2|8871.7|8875.3|8873.8|8873.1|8871.5|276
1611683400000|2021-01-26 17:50:00|8873.3|8871.8|8871.8|8870.3|8873.7|8872|8871.4|8869.9|300
1611683700000|2021-01-26 17:55:00|8871.7|8870.2|8873.1|8870.7|8873.9|8872.4|8871.6|8870.1|345
1611684000000|2021-01-26 18:00:00|8872.9|8870.5|8871.6|8870.1|8873.2|8871.3|8871.3|8869.8|221
1611684300000|2021-01-26 18:05:00|8871.4|8869.9|8870.9|8869.4|8872.3|8870.8|8870.6|8869.1|193
1611684600000|2021-01-26 18:10:00|8870.8|8869.3|8869.3|8867.8|8871.4|8869.4|8869.2|8867.5|263
1611684900000|2021-01-26 18:15:00|8869.2|8867.7|8870.5|8869|8870.7|8869.2|8867.7|8866.2|248
1611685200000|2021-01-26 18:20:00|8870.2|8868.7|8869.4|8867.9|8871|8869.3|8868.9|8867.4|203
1611685500000|2021-01-26 18:25:00|8869.5|8868|8870.6|8868.2|8870.7|8868.7|8868.4|8866.9|218
1611685800000|2021-01-26 18:30:00|8870.4|8868|8869.3|8867.8|8870.6|8868.6|8868.9|8867.3|184
1611686100000|2021-01-26 18:35:00|8869.2|8867.7|8869.9|8868.4|8871.1|8869.6|8869|8867.5|200
1611686400000|2021-01-26 18:40:00|8870|8868.5|8869.4|8867.9|8870.8|8868.9|8869.1|8867.6|209
1611686700000|2021-01-26 18:45:00|8869.3|8867.8|8869.3|8867.8|8869.7|8867.9|8868|8866.5|138
1611687000000|2021-01-26 18:50:00|8869.4|8867.9|8868.5|8867|8869.6|8867.9|8868.2|8866.7|193
1611687300000|2021-01-26 18:55:00|8868.4|8866.9|8869.5|8868|8869.9|8868.4|8868|8866.5|152
1611687600000|2021-01-26 19:00:00|8869.6|8868.1|8869.3|8867.8|8871.9|8870.4|8869.1|8867.6|219
1611687900000|2021-01-26 19:05:00|8869.2|8867.7|8868.4|8866.9|8869.4|8867.9|8868.1|8866.6|103
1611688200000|2021-01-26 19:10:00|8868.2|8866.7|8869.3|8867.8|8869.4|8867.9|8867.7|8865.7|136
1611688500000|2021-01-26 19:15:00|8869.4|8867.9|8869.4|8867.9|8869.9|8868.1|8868.1|8866.6|121
1611688800000|2021-01-26 19:20:00|8869.5|8868|8869.5|8868|8870.8|8869.3|8869.1|8867.2|221
1611689100000|2021-01-26 19:25:00|8869.4|8867.9|8868.1|8865.7|8869.5|8868|8867.4|8865.7|184
1611689400000|2021-01-26 19:30:00|8868.2|8865.8|8866.6|8865.1|8868.3|8866.3|8865.4|8863.9|163
1611689700000|2021-01-26 19:35:00|8866.4|8864.9|8865.2|8863.7|8866.7|8865.2|8865.1|8863.6|123
1611690000000|2021-01-26 19:40:00|8865.3|8863.8|8864.7|8863.2|8865.9|8864.4|8864.5|8863|186
1611690300000|2021-01-26 19:45:00|8864.6|8863.1|8864.5|8863|8865.5|8864|8863.8|8862.2|205
1611690600000|2021-01-26 19:50:00|8864.4|8862.9|8866.2|8864.7|8866.2|8864.7|8864.4|8862.4|124
1611690900000|2021-01-26 19:55:00|8866.1|8864.6|8866.8|8865.3|8866.9|8865.4|8865.2|8863.7|203
1611691200000|2021-01-26 20:00:00|8866.9|8865.4|8865.8|8864.3|8867.1|8865.6|8864.9|8863.4|170
1611691500000|2021-01-26 20:05:00|8865.6|8864.1|8864.7|8863.2|8866|8864.5|8864.7|8862.7|157
1611691800000|2021-01-26 20:10:00|8864.6|8863.1|8864.7|8863.2|8865.6|8863.6|8864.5|8862.8|99
1611692100000|2021-01-26 20:15:00|8864.9|8863.4|8864.7|8863.2|8865.3|8863.8|8864.6|8862.9|131
1611692400000|2021-01-26 20:20:00|8864.6|8863.1|8864.7|8863.2|8865|8863.3|8864.3|8862.6|68
1611692700000|2021-01-26 20:25:00|8864.8|8863.3|8864.8|8863.3|8865.5|8864|8864.6|8862.9|100
1611693000000|2021-01-26 20:30:00|8865.2|8863.7|8865.2|8863.7|8865.8|8863.9|8864.8|8863|169
1611693300000|2021-01-26 20:35:00|8865.1|8863.6|8864.8|8863.3|8865.2|8863.7|8864.4|8862.9|98
1611693600000|2021-01-26 20:40:00|8864.7|8863.2|8863.7|8862.2|8865.5|8863.7|8863.6|8862.1|154
1611693900000|2021-01-26 20:45:00|8863.6|8862.1|8864.8|8863.3|8865.2|8863.5|8863.5|8861.8|152
1611694200000|2021-01-26 20:50:00|8865.1|8862.7|8863.9|8862.4|8865.1|8863.3|8863.7|8861.8|153
1611694500000|2021-01-26 20:55:00|8864|8862.5|8863.5|8861.1|8864.9|8863.4|8862.8|8861|194
1611694800000|2021-01-26 21:00:00|8863.6|8861.2|8862.9|8861.4|8863.6|8861.7|8861.6|8859.9|259
1611695100000|2021-01-26 21:05:00|8863|8861.5|8863.1|8861.6|8863.9|8861.7|8862.8|8861.1|122
1611695400000|2021-01-26 21:10:00|8863|8861.5|8863.1|8861.6|8863.6|8861.8|8862.8|8861|109
1611695700000|2021-01-26 21:15:00|8863.2|8861.7|8863.7|8861.3|8863.8|8861.9|8863|8861.1|82
1611696000000|2021-01-26 21:20:00|8863.3|8861.8|8865.6|8864.1|8866.1|8864.3|8863.2|8860.8|151
1611696300000|2021-01-26 21:25:00|8865.7|8864.2|8864.8|8863.3|8866.1|8864.2|8863.6|8861.9|120
1611696600000|2021-01-26 21:30:00|8865.2|8862.8|8867.5|8865.1|8867.5|8865.5|8864.8|8862.8|119
1611696900000|2021-01-26 21:35:00|8867|8865.5|8867.1|8865.6|8867.7|8865.8|8867|8865.2|61
1611697200000|2021-01-26 21:40:00|8867.2|8865.7|8867|8865.5|8867.9|8866|8866.9|8865|110
1611697500000|2021-01-26 21:45:00|8866.9|8865.4|8866|8863.6|8867.6|8865.6|8865.5|8863.5|162
1611697800000|2021-01-26 21:50:00|8866.1|8863.7|8866.6|8864.2|8866.9|8864.8|8865.7|8863.7|200
1611698100000|2021-01-26 21:55:00|8866.5|8864.1|8872.4|8867.4|8872.9|8868|8865.8|8863.8|365
1611698400000|2021-01-26 22:00:00|8872.3|8867.3|8870.7|8865.7|8873.4|8868.4|8870.7|8865.7|55
1611698700000|2021-01-26 22:05:00|8870.4|8865.4|8869.6|8864.6|8871.9|8866.9|8867.8|8862.8|153
1611699000000|2021-01-26 22:10:00|8869.4|8864.4|8870.5|8865.5|8871.2|8866.2|8869.1|8864.1|109
1611699300000|2021-01-26 22:15:00|8870.9|8865.9|8870.8|8865.8|8871.7|8866.7|8868.9|8863.9|105
1611699600000|2021-01-26 22:20:00|8868.9|8863.9|8868.7|8863.7|8870.8|8865.8|8868.5|8863.5|92
1611699900000|2021-01-26 22:25:00|8869|8864|8869.3|8864.3|8870.3|8865.3|8868.8|8863.8|116
1611700200000|2021-01-26 22:30:00|8869.4|8864.4|8869.9|8864.9|8872.1|8867.1|8869.2|8864.2|171
1611700500000|2021-01-26 22:35:00|8870|8865|8870.5|8865.5|8870.6|8865.6|8868.5|8863.5|203
1611700800000|2021-01-26 22:40:00|8870.4|8865.4|8869.8|8864.8|8870.6|8865.6|8868.7|8863.7|133
1611701100000|2021-01-26 22:45:00|8870.3|8865.3|8869.8|8864.8|8871.8|8866.8|8869.4|8864.4|269
1611701400000|2021-01-26 22:50:00|8870|8865|8871.7|8866.7|8872.1|8867.1|8869.7|8864.7|181
1611701700000|2021-01-26 22:55:00|8871.8|8866.8|8870.9|8865.9|8872.2|8867.6|8870.1|8865.1|227
1611702000000|2021-01-26 23:00:00|8871|8866|8867.7|8865.3|8871.5|8866.5|8866.7|8863.4|439
1611702300000|2021-01-26 23:05:00|8867.9|8865.5|8868.1|8865.7|8868.4|8866|8867.5|8865.1|111
1611702600000|2021-01-26 23:10:00|8868.2|8865.8|8868.3|8865.9|8868.4|8866|8867.3|8864.9|131
1611702900000|2021-01-26 23:15:00|8868.2|8865.8|8868.8|8866.4|8869|8866.6|8868.2|8865.8|81
1611703200000|2021-01-26 23:20:00|8868.7|8866.3|8867.8|8865.4|8869.6|8867.2|8867.5|8865.4|92
1611703500000|2021-01-26 23:25:00|8867.3|8865.8|8867.4|8865|8868.1|8866|8867.1|8864.7|98
1611703800000|2021-01-26 23:30:00|8867.3|8864.9|8867.9|8865.5|8868.1|8866.2|8867.3|8864.9|93
1611704100000|2021-01-26 23:35:00|8868.1|8865.7|8869.4|8867|8869.7|8867.7|8867.6|8865.6|144
1611704400000|2021-01-26 23:40:00|8869.5|8867.1|8868|8865.6|8869.5|8867.1|8867.6|8865.2|102
1611704700000|2021-01-26 23:45:00|8867.6|8866.1|8867.7|8865.3|8868.1|8866.1|8867.5|8865.2|66
1611705000000|2021-01-26 23:50:00|8867.6|8865.2|8867.7|8865.3|8867.8|8865.4|8867.5|8865.1|62
1611705300000|2021-01-26 23:55:00|8867.8|8865.4|8867.8|8865.4|8867.9|8865.6|8867|8864.8|70
1611705600000|2021-01-27 00:00:00|8867.7|8865.3|8867.1|8864.7|8868.7|8866.9|8866.1|8864.2|200
1611705900000|2021-01-27 00:05:00|8867.3|8864.9|8866.8|8864.4|8867.5|8865.7|8866|8864|132
1611706200000|2021-01-27 00:10:00|8866.7|8864.3|8865.5|8863.1|8867.1|8864.7|8865.3|8862.9|130
1611706500000|2021-01-27 00:15:00|8865.6|8863.2|8864.1|8861.7|8865.8|8863.4|8863.6|8861.5|152
1611706800000|2021-01-27 00:20:00|8864|8861.6|8864.3|8861.9|8864.3|8862.4|8863.4|8861.6|73
1611707100000|2021-01-27 00:25:00|8864.2|8861.8|8863.7|8861.3|8864.3|8862.2|8863.5|8861.2|54
1611707400000|2021-01-27 00:30:00|8863.9|8861.5|8865|8862.6|8865.4|8863.5|8862.9|8860.5|196
1611707700000|2021-01-27 00:35:00|8864.9|8862.5|8867.5|8865.1|8867.6|8865.3|8864.2|8862.1|176
1611708000000|2021-01-27 00:40:00|8867.6|8865.2|8866.3|8863.9|8867.6|8865.6|8866.1|8863.8|118
1611708300000|2021-01-27 00:45:00|8866.4|8864|8866.3|8863.9|8866.6|8864.7|8865.8|8863.8|109
1611708600000|2021-01-27 00:50:00|8866.5|8864.1|8868.3|8865.9|8869|8867|8866.4|8864|210
1611708900000|2021-01-27 00:55:00|8868.4|8866|8868.3|8865.9|8868.8|8866.8|8867.4|8865.5|190
1611709200000|2021-01-27 01:00:00|8868.2|8865.8|8868.1|8865.7|8868.6|8866.6|8867.2|8865.1|174
1611709500000|2021-01-27 01:05:00|8868|8865.6|8869.8|8867.4|8870|8868.2|8868|8865.6|204
1611709800000|2021-01-27 01:10:00|8869.7|8867.3|8869.4|8867|8870.1|8868.1|8868.9|8867|171
1611710100000|2021-01-27 01:15:00|8869.5|8867.1|8869.2|8866.8|8869.9|8868|8868.1|8866.3|182
1611710400000|2021-01-27 01:20:00|8869.1|8866.7|8866.4|8864|8869.3|8867.2|8865.6|8863.7|205
1611710700000|2021-01-27 01:25:00|8866.3|8863.9|8865.5|8863.1|8867.9|8865.9|8864.9|8862.5|210
1611711000000|2021-01-27 01:30:00|8865.4|8863|8866|8863.6|8866.1|8864.1|8864.8|8862.6|205
1611711300000|2021-01-27 01:35:00|8865.8|8863.4|8866.8|8864.4|8867.3|8865.2|8865.3|8863|251
1611711600000|2021-01-27 01:40:00|8866.7|8864.3|8867.4|8865|8867.7|8865.4|8865.7|8863.5|194
1611711900000|2021-01-27 01:45:00|8867.7|8865.3|8869.2|8866.8|8869.9|8867.9|8867.3|8865.1|151
1611712200000|2021-01-27 01:50:00|8869.3|8866.9|8868.7|8866.3|8870.5|8868.4|8868.3|8866.2|180
1611712500000|2021-01-27 01:55:00|8868.5|8866.1|8867.3|8864.9|8868.5|8866.1|8866.8|8864.6|183
1611712800000|2021-01-27 02:00:00|8867.4|8865|8868.9|8866.5|8870.3|8867.9|8867.4|8865|197
1611713100000|2021-01-27 02:05:00|8868.8|8866.4|8867.4|8865|8869.1|8866.8|8867.2|8864.8|215
1611713400000|2021-01-27 02:10:00|8867.1|8864.7|8868.2|8865.8|8868.2|8866|8866.8|8864.5|189
1611713700000|2021-01-27 02:15:00|8868.1|8865.7|8867.9|8865.5|8868.7|8866.3|8867.3|8865.4|152
1611714000000|2021-01-27 02:20:00|8868|8865.6|8869|8867.5|8869.5|8867.5|8867.8|8865.4|208
1611714300000|2021-01-27 02:25:00|8868.9|8867.4|8869.2|8866.8|8870.3|8868.3|8868.4|8866.3|196
1611714600000|2021-01-27 02:30:00|8869.1|8866.7|8869.1|8866.7|8869.7|8867.5|8867.6|8865.6|223
1611714900000|2021-01-27 02:35:00|8869.2|8866.8|8869.4|8867|8870.2|8868.4|8868.8|8866.8|224
1611715200000|2021-01-27 02:40:00|8869.5|8867.1|8868.7|8866.3|8869.6|8867.7|8868|8866.2|127
1611715500000|2021-01-27 02:45:00|8868.2|8866.7|8868|8866.5|8868.8|8866.8|8867.6|8865.6|147
1611715800000|2021-01-27 02:50:00|8868.1|8866.6|8867.6|8866.1|8868.4|8866.6|8867.4|8865.4|95
1611716100000|2021-01-27 02:55:00|8868.1|8865.7|8867.6|8865.2|8868.3|8866|8866.5|8864.5|127
1611716400000|2021-01-27 03:00:00|8867.5|8865.1|8867.8|8865.4|8869.3|8867.2|8866.8|8864.9|187
1611716700000|2021-01-27 03:05:00|8867.7|8865.3|8869.6|8867.2|8869.6|8867.8|8866.9|8865.1|164
1611717000000|2021-01-27 03:10:00|8869.5|8867.1|8869.3|8867.8|8870|8868.1|8868.6|8866.7|161
1611717300000|2021-01-27 03:15:00|8869.8|8867.4|8869.1|8866.7|8869.8|8867.8|8868.3|8866.3|178
1611717600000|2021-01-27 03:20:00|8869.2|8866.8|8868.2|8866.7|8869.6|8867.6|8868.2|8866.2|156
1611717900000|2021-01-27 03:25:00|8868.3|8866.8|8869.1|8866.7|8869.5|8867.5|8867.8|8865.6|170
1611718200000|2021-01-27 03:30:00|8869.3|8866.9|8868.9|8866.5|8869.5|8867.2|8868.4|8866.3|115
1611718500000|2021-01-27 03:35:00|8869|8866.6|8868|8865.6|8869.6|8867.6|8867.3|8865.4|123
1611718800000|2021-01-27 03:40:00|8867.9|8865.5|8868.2|8866.7|8869|8867.1|8867.4|8865.4|80
1611719100000|2021-01-27 03:45:00|8868.3|8866.8|8868.8|8867.3|8869.4|8867.4|8868.1|8866.1|125
1611719400000|2021-01-27 03:50:00|8868.7|8867.2|8868.9|8867.4|8869.7|8867.7|8867.7|8865.6|140
1611719700000|2021-01-27 03:55:00|8869|8867.5|8870|8867.6|8870.3|8868.7|8868.4|8866.4|128
1611720000000|2021-01-27 04:00:00|8870.1|8867.7|8869.2|8867.7|8870.2|8867.8|8868.9|8866.8|68
1611720300000|2021-01-27 04:05:00|8869.3|8867.8|8870.3|8868.8|8870.9|8869|8869.1|8867.3|110
1611720600000|2021-01-27 04:10:00|8870.2|8868.7|8871.1|8868.7|8871.3|8869.4|8869.6|8867.7|188
1611720900000|2021-01-27 04:15:00|8871.2|8868.8|8871.4|8869|8871.6|8869.7|8869.8|8868|147
1611721200000|2021-01-27 04:20:00|8871|8869.5|8870.2|8867.8|8872|8870.1|8869.6|8867.7|223
1611721500000|2021-01-27 04:25:00|8870.3|8867.9|8869.3|8866.9|8870.3|8868.3|8868.1|8866.2|179
1611721800000|2021-01-27 04:30:00|8869.4|8867|8869.2|8867.7|8869.8|8867.8|8868.5|8866.4|148
1611722100000|2021-01-27 04:35:00|8869.1|8867.6|8868.6|8867.1|8870.2|8868.3|8868.4|8866.6|189
1611722400000|2021-01-27 04:40:00|8868.7|8867.2|8868.8|8866.4|8869.4|8867.4|8867.7|8865.7|129
1611722700000|2021-01-27 04:45:00|8868.7|8866.3|8868.9|8867.4|8869.6|8867.8|8868.6|8866.3|117
1611723000000|2021-01-27 04:50:00|8869|8867.5|8869.4|8867|8869.4|8867.5|8868.8|8866.7|51
1611723300000|2021-01-27 04:55:00|8868.7|8867.2|8868.7|8866.3|8869.2|8867.3|8868.2|8866.2|153
1611723600000|2021-01-27 05:00:00|8869|8866.6|8869|8867.5|8869.1|8867.6|8868.1|8866.1|115
1611723900000|2021-01-27 05:05:00|8868.9|8867.4|8869.3|8866.9|8869.5|8867.7|8868.5|8866.5|133
1611724200000|2021-01-27 05:10:00|8868.8|8867.3|8868.8|8867.3|8869.4|8867.5|8868.2|8866.7|123
1611724500000|2021-01-27 05:15:00|8868.7|8867.2|8869|8866.6|8870.1|8868.1|8868.3|8866.2|130
1611724800000|2021-01-27 05:20:00|8868.9|8866.5|8868.6|8866.2|8869|8867.1|8868.1|8866.2|77
1611725100000|2021-01-27 05:25:00|8868.1|8866.6|8869.4|8867|8869.6|8867.7|8868.1|8866.5|112
1611725400000|2021-01-27 05:30:00|8869.5|8867.1|8868.4|8866.9|8869.5|8867.6|8868.2|8866.4|133
1611725700000|2021-01-27 05:35:00|8868.5|8867|8866.3|8863.9|8868.9|8867.2|8865.8|8863.8|211
1611726000000|2021-01-27 05:40:00|8866.4|8864|8865.1|8863.6|8866.5|8864.4|8864.9|8862.8|171
1611726300000|2021-01-27 05:45:00|8865.5|8863.1|8865.5|8864|8867|8865.1|8864.6|8863.1|197
1611726600000|2021-01-27 05:50:00|8865.6|8864.1|8864.9|8863.4|8865.9|8864.1|8864.5|8862.6|139
1611726900000|2021-01-27 05:55:00|8864.8|8863.3|8864.5|8862.1|8865.4|8863.5|8862.8|8860.9|250
1611727200000|2021-01-27 06:00:00|8864.6|8862.2|8862.9|8861.4|8864.6|8862.2|8862.5|8860.5|200
1611727500000|2021-01-27 06:05:00|8862.8|8861.3|8863.8|8861.4|8864|8862.1|8862.4|8860.5|113
1611727800000|2021-01-27 06:10:00|8863.9|8861.5|8865.1|8863.6|8866|8864.1|8863.7|8861.4|229
1611728100000|2021-01-27 06:15:00|8865|8863.5|8864.8|8863.3|8865.5|8863.9|8863.9|8862|201
1611728400000|2021-01-27 06:20:00|8864.7|8863.2|8864.6|8862.2|8865.2|8863.4|8863.9|8862|127
1611728700000|2021-01-27 06:25:00|8864.7|8862.3|8864.6|8862.2|8865.7|8863.7|8864.1|8862.1|137
1611729000000|2021-01-27 06:30:00|8864.7|8862.3|8865.6|8863.2|8866.1|8864.3|8864.2|8862.3|169
1611729300000|2021-01-27 06:35:00|8865.7|8863.3|8864.5|8862.1|8866.4|8864.4|8864.3|8861.9|156
1611729600000|2021-01-27 06:40:00|8864.6|8862.2|8864.3|8862.8|8865|8863|8863.8|8862|81
1611729900000|2021-01-27 06:45:00|8864.6|8862.2|8867.9|8865.5|8868.8|8866.8|8864.3|8862.2|235
1611730200000|2021-01-27 06:50:00|8868|8865.6|8868.1|8866.6|8869.1|8867.3|8867|8865.3|172
1611730500000|2021-01-27 06:55:00|8868.2|8866.7|8866.5|8864.1|8868.6|8866.8|8865.6|8863.7|240
1611730800000|2021-01-27 07:00:00|8866.3|8863.9|8866.7|8865.2|8867.3|8865.4|8865.7|8863.7|167
1611731100000|2021-01-27 07:05:00|8866.6|8865.1|8866.2|8864.7|8868.5|8866.6|8866.1|8864.2|212
1611731400000|2021-01-27 07:10:00|8866|8864.5|8866|8864.5|8867.2|8865.3|8865.6|8863.7|247
1611731700000|2021-01-27 07:15:00|8866.2|8864.7|8866.5|8865|8867.7|8865.9|8866|8864.2|216
1611732000000|2021-01-27 07:20:00|8866.4|8864.9|8868.6|8866.2|8869.4|8867.5|8865.9|8863.9|237
1611732300000|2021-01-27 07:25:00|8868.7|8866.3|8867.8|8865.4|8869|8866.9|8867.3|8865.4|244
1611732600000|2021-01-27 07:30:00|8867.9|8865.5|8869.8|8868.3|8870.3|8868.3|8867.9|8865.5|247
1611732900000|2021-01-27 07:35:00|8869.7|8868.2|8870.1|8867.7|8870.9|8869.1|8869|8867.5|228
1611733200000|2021-01-27 07:40:00|8870.2|8867.8|8867.4|8865.9|8870.5|8868.3|8867|8865.1|289
1611733500000|2021-01-27 07:45:00|8867.3|8865.8|8866.5|8865|8867.8|8866.2|8865.6|8864.1|249
1611733800000|2021-01-27 07:50:00|8866.6|8865.1|8867.3|8865.8|8867.3|8865.8|8864|8862.1|279
1611734100000|2021-01-27 07:55:00|8867.4|8865.9|8867.4|8865|8868.5|8867|8865.9|8863.6|286
1611734400000|2021-01-27 08:00:00|8867.3|8864.9|8865.1|8863.6|8871.3|8869.5|8865.1|8863.1|735
1611734700000|2021-01-27 08:05:00|8865|8863.5|8865.8|8863.4|8867.3|8865.3|8864.3|8862.6|450
1611735000000|2021-01-27 08:10:00|8865.7|8863.3|8865.8|8864.3|8866.9|8864.5|8863|8861.1|426
1611735300000|2021-01-27 08:15:00|8865.9|8864.4|8870.9|8868.5|8871|8868.7|8865.9|8864.4|502
1611735600000|2021-01-27 08:20:00|8871|8868.6|8871|8869.5|8873|8871.4|8868.7|8867.1|394
1611735900000|2021-01-27 08:25:00|8870.8|8869.3|8872.5|8870.1|8873.9|8872|8869.6|8868.1|422
1611736200000|2021-01-27 08:30:00|8872.6|8870.2|8868.7|8867.2|8873.2|8871.2|8868.7|8867.2|419
1611736500000|2021-01-27 08:35:00|8868.8|8867.3|8870.1|8867.7|8871.4|8869.9|8868.3|8866.3|371
1611736800000|2021-01-27 08:40:00|8870.2|8867.8|8870.1|8868.6|8873.4|8871.2|8870.1|8867.7|385
1611737100000|2021-01-27 08:45:00|8870.2|8868.7|8871.1|8868.7|8872.9|8871.4|8869.9|8868|460
1611737400000|2021-01-27 08:50:00|8871|8868.6|8870.5|8869|8871.2|8869.3|8869.6|8868|253
1611737700000|2021-01-27 08:55:00|8870.4|8868.9|8874|8871.6|8874.8|8872.4|8869.6|8867.7|307
1611738000000|2021-01-27 09:00:00|8874.1|8871.7|8872.9|8871.4|8875.4|8873.6|8872.8|8871|437
1611738300000|2021-01-27 09:05:00|8872.8|8871.3|8875.4|8873|8875.5|8873.5|8872.5|8870.8|316
1611738600000|2021-01-27 09:10:00|8875.5|8873.1|8889.3|8886.9|8890.1|8887.7|8875|8873.1|708
1611738900000|2021-01-27 09:15:00|8889.1|8886.7|8885.2|8882.8|8890.8|8888.4|8881|8878.6|835
1611739200000|2021-01-27 09:20:00|8885.1|8882.7|8884.7|8883.2|8887.5|8885.4|8882.7|8880.8|584
1611739500000|2021-01-27 09:25:00|8884.6|8883.1|8881.6|8879.2|8885.2|8883.6|8881.3|8878.9|574
1611739800000|2021-01-27 09:30:00|8881.7|8879.3|8880.3|8878.8|8884.3|8882.7|8879.9|8878.2|518
1611740100000|2021-01-27 09:35:00|8880.6|8879.1|8878.2|8875.8|8880.7|8879.2|8875.8|8873.8|772
1611740400000|2021-01-27 09:40:00|8877.7|8876.2|8878.8|8877.3|8879.5|8877.5|8876.7|8874.8|378
1611740700000|2021-01-27 09:45:00|8878.7|8877.2|8883.7|8882.2|8884.4|8882.9|8877.7|8875.8|394
1611741000000|2021-01-27 09:50:00|8883.6|8882.1|8884.5|8883|8885.8|8884.1|8883.4|8881.5|290
1611741300000|2021-01-27 09:55:00|8884.6|8883.1|8885.4|8883|8886.1|8884.1|8881.6|8879.6|285
1611741600000|2021-01-27 10:00:00|8885.5|8883.1|8885.7|8884.2|8887.6|8886.1|8884.3|8882.3|401
1611741900000|2021-01-27 10:05:00|8885.6|8884.1|8882.8|8880.4|8886.5|8884.8|8880.9|8879.4|378
1611742200000|2021-01-27 10:10:00|8882.7|8880.3|8881.5|8880|8882.9|8881.2|8880.9|8879.4|317
1611742500000|2021-01-27 10:15:00|8881.6|8880.1|8878|8876.5|8881.7|8880.2|8877.6|8875.7|305
1611742800000|2021-01-27 10:20:00|8878.1|8876.6|8878.3|8876.8|8880.6|8878.8|8877.3|8875.5|285
1611743100000|2021-01-27 10:25:00|8878.4|8876.9|8876.3|8873.9|8878.8|8877.3|8874.6|8872.7|325
1611743400000|2021-01-27 10:30:00|8876.4|8874|8876.8|8875.3|8878|8876.1|8876|8873.8|362
1611743700000|2021-01-27 10:35:00|8876.9|8875.4|8877.9|8875.5|8878.9|8877.4|8876.7|8874.9|332
1611744000000|2021-01-27 10:40:00|8877.3|8875.8|8875.9|8873.5|8877.9|8876.1|8874.9|8873.2|239
1611744300000|2021-01-27 10:45:00|8875.4|8873.9|8878.2|8875.8|8878.5|8876.8|8875|8873.3|366
1611744600000|2021-01-27 10:50:00|8878.3|8875.9|8876.6|8875.1|8878.3|8876.1|8876.2|8874.2|212
1611744900000|2021-01-27 10:55:00|8876.7|8875.2|8876.7|8874.3|8877.6|8875.8|8874.9|8873|242
1611745200000|2021-01-27 11:00:00|8876.3|8874.8|8877.5|8876|8879|8877.4|8875.8|8873.7|364
1611745500000|2021-01-27 11:05:00|8877.4|8875.9|8880.5|8878.1|8881|8878.8|8876|8874.1|360
1611745800000|2021-01-27 11:10:00|8880.6|8878.2|8880.6|8879.1|8881.1|8879.6|8879.8|8878|335
1611746100000|2021-01-27 11:15:00|8880.8|8879.3|8881.7|8879.3|8882.2|8880.7|8880.8|8879|286
1611746400000|2021-01-27 11:20:00|8881.6|8879.2|8879.7|8878.2|8881.8|8879.4|8878|8876.5|320
1611746700000|2021-01-27 11:25:00|8879.6|8878.1|8880.3|8877.9|8882.4|8880.5|8879.5|8877.7|393
1611747000000|2021-01-27 11:30:00|8880.4|8878|8877.6|8876.1|8880.8|8878.7|8877.4|8875.9|255
1611747300000|2021-01-27 11:35:00|8877.5|8876|8881.2|8879.7|8882.4|8880.9|8877.4|8875.9|370
1611747600000|2021-01-27 11:40:00|8881.1|8879.6|8882.2|8880.7|8883.4|8881.7|8880.7|8878.5|376
1611747900000|2021-01-27 11:45:00|8882.1|8880.6|8883.5|8881.1|8885.8|8883.9|8882.1|8880.2|476
1611748200000|2021-01-27 11:50:00|8883.4|8881|8883.7|8882.2|8886.3|8884.6|8882.3|8880.3|526
1611748500000|2021-01-27 11:55:00|8883.8|8882.3|8885.6|8883.2|8885.8|8883.9|8883.6|8881.8|282
1611748800000|2021-01-27 12:00:00|8885.5|8883.1|8882.5|8881|8886|8884.2|8882.3|8880.8|310
1611749100000|2021-01-27 12:05:00|8882.6|8881.1|8886.8|8885.3|8887.1|8885.6|8882.6|8880.7|403
1611749400000|2021-01-27 12:10:00|8886.9|8885.4|8888.5|8887|8888.6|8887.1|8886.5|8884.4|348
1611749700000|2021-01-27 12:15:00|8888.6|8887.1|8887.4|8885|8889.9|8888.4|8886.5|8884.8|507
1611750000000|2021-01-27 12:20:00|8887.5|8885.1|8884.2|8882.7|8888.5|8886.4|8884|8882.5|378
1611750300000|2021-01-27 12:25:00|8884.3|8882.8|8885.7|8883.3|8887.4|8885.4|8883.7|8882.2|368
1611750600000|2021-01-27 12:30:00|8885.6|8883.2|8885.3|8883.8|8887.6|8885.8|8884.8|8882.5|437
1611750900000|2021-01-27 12:35:00|8885.2|8883.7|8885.8|8884.3|8887.4|8885.9|8884.6|8882.9|492
1611751200000|2021-01-27 12:40:00|8885.7|8884.2|8889.4|8887.9|8889.9|8888.4|8884.9|8883.4|479
1611751500000|2021-01-27 12:45:00|8889.7|8888.2|8888.7|8886.3|8890.9|8889.1|8888|8886.2|554
1611751800000|2021-01-27 12:50:00|8888.6|8886.2|8890|8888.5|8890.2|8888.7|8888.1|8886.2|300
1611752100000|2021-01-27 12:55:00|8889.9|8888.4|8889.7|8887.3|8890.9|8889.3|8889.2|8887.3|478
1611752400000|2021-01-27 13:00:00|8889.6|8887.2|8889.1|8887.6|8892.2|8889.9|8889.1|8887.2|525
1611752700000|2021-01-27 13:05:00|8889|8887.5|8884.9|8882.5|8890.8|8889.3|8883.5|8881.3|658
1611753000000|2021-01-27 13:10:00|8885|8882.6|8882.2|8879.8|8887.6|8886.1|8881.4|8879.7|480
1611753300000|2021-01-27 13:15:00|8882.1|8879.7|8883.6|8881.2|8884.1|8882.2|8879.6|8878.1|474
1611753600000|2021-01-27 13:20:00|8883.5|8881.1|8881.3|8879.8|8883.5|8881.6|8881.3|8879.5|301
1611753900000|2021-01-27 13:25:00|8881.4|8879.9|8884.2|8879.2|8884.2|8882|8881.3|8878.8|349
1611754200000|2021-01-27 13:30:00|8883|8880.3|8887.6|8886.1|8888|8886.5|8882.7|8880|381
1611754500000|2021-01-27 13:35:00|8887.7|8886.2|8890.3|8887.9|8891.8|8890|8887.6|8886.1|570
1611754800000|2021-01-27 13:40:00|8890.4|8888|8893.1|8891.6|8894.1|8892.6|8890.4|8888|412
1611755100000|2021-01-27 13:45:00|8893.2|8891.7|8897.2|8894.8|8897.3|8894.9|8891.7|8890.2|452
1611755400000|2021-01-27 13:50:00|8897.3|8894.9|8888.8|8887.3|8897.3|8895.5|8888.8|8887.3|511
1611755700000|2021-01-27 13:55:00|8888.9|8887.4|8887.4|8885.9|8889.8|8888.3|8885.3|8883.6|482
1611756000000|2021-01-27 14:00:00|8887.5|8886|8888.2|8886.7|8889.2|8887.5|8886.5|8884.8|456
1611756300000|2021-01-27 14:05:00|8888.1|8886.6|8891.1|8888.7|8891.2|8888.8|8887.1|8885.6|523
1611756600000|2021-01-27 14:10:00|8891.2|8888.8|8891.6|8890.1|8893|8891.2|8890.7|8888.6|503
1611756900000|2021-01-27 14:15:00|8891.7|8890.2|8891.4|8889.9|8893.7|8891.7|8891.4|8889.4|440
1611757200000|2021-01-27 14:20:00|8891.5|8890|8893.1|8891.6|8893.7|8891.9|8890.6|8888.7|473
1611757500000|2021-01-27 14:25:00|8893|8891.5|8889.3|8886.9|8893.9|8892.4|8888.4|8886.5|400
1611757800000|2021-01-27 14:30:00|8889.2|8886.8|8898|8896.5|8898.1|8896.6|8888.1|8886|592
1611758100000|2021-01-27 14:35:00|8897.9|8896.4|8907.9|8905.5|8911.5|8909.2|8897.2|8895.7|808
1611758400000|2021-01-27 14:40:00|8908.1|8905.7|8914.1|8912.6|8914.7|8913|8908|8905.6|688
1611758700000|2021-01-27 14:45:00|8914|8912.5|8915.2|8912.8|8917.1|8915.1|8911.3|8909.8|683
1611759000000|2021-01-27 14:50:00|8915.1|8912.7|8912|8910.5|8918.7|8916.5|8910.3|8908.8|608
1611759300000|2021-01-27 14:55:00|8911.9|8910.4|8910.7|8908.3|8914|8912.5|8905.3|8903.8|572
1611759600000|2021-01-27 15:00:00|8910.8|8908.4|8906.5|8905|8911.6|8909.7|8903.9|8902.2|678
1611759900000|2021-01-27 15:05:00|8906.3|8904.8|8907.5|8905.1|8908.8|8907.3|8904.6|8902.8|538
1611760200000|2021-01-27 15:10:00|8907.6|8905.2|8906.3|8904.8|8908|8906.1|8905.2|8903.7|478
1611760500000|2021-01-27 15:15:00|8906.4|8904.9|8905.9|8903.5|8909.5|8908|8903.7|8902.1|558
1611760800000|2021-01-27 15:20:00|8905.5|8904|8905.7|8904.2|8906.7|8904.7|8904.3|8902.6|509
1611761100000|2021-01-27 15:25:00|8905.8|8904.3|8905.5|8903.1|8907.6|8905.6|8905.1|8903.1|481
1611761400000|2021-01-27 15:30:00|8905.7|8903.3|8904|8901.6|8907|8905.5|8900.1|8898.5|575
1611761700000|2021-01-27 15:35:00|8904.1|8901.7|8902.1|8899.7|8904.1|8902.2|8897.7|8896.2|521
1611762000000|2021-01-27 15:40:00|8901.9|8899.5|8895.2|8893.7|8901.9|8899.5|8893.6|8891.8|544
1611762300000|2021-01-27 15:45:00|8895|8893.5|8895.4|8893|8897.5|8895.7|8894|8892.5|458
1611762600000|2021-01-27 15:50:00|8895.5|8893.1|8894.8|8893.3|8900.6|8898.5|8893.7|8891.3|591
1611762900000|2021-01-27 15:55:00|8894.7|8893.2|8896.2|8893.8|8899.1|8897.2|8891.7|8889.7|601
1611763200000|2021-01-27 16:00:00|8896.1|8893.7|8892.8|8891.3|8897.4|8895.6|8892.2|8890.3|429
1611763500000|2021-01-27 16:05:00|8892.6|8891.1|8893.6|8891.2|8895.2|8893.4|8891.8|8890.3|343
1611763800000|2021-01-27 16:10:00|8893.5|8891.1|8892.9|8891.4|8894.6|8892.8|8891.8|8890.3|353
1611764100000|2021-01-27 16:15:00|8892.8|8891.3|8895.2|8892.8|8895.2|8893.5|8892.7|8891|341
1611764400000|2021-01-27 16:20:00|8895.3|8892.9|8892.5|8891|8895.3|8893.3|8891.8|8890.3|339
1611764700000|2021-01-27 16:25:00|8892.4|8890.9|8889.6|8887.2|8892.5|8891|8888.9|8887.2|498
1611765000000|2021-01-27 16:30:00|8889.7|8887.3|8890.5|8889|8891.2|8889.6|8888|8886|462
1611765300000|2021-01-27 16:35:00|8890.7|8889.2|8888.6|8886.2|8891.3|8889.5|8887.7|8885.7|421
1611765600000|2021-01-27 16:40:00|8888.7|8886.3|8887.5|8886|8890|8887.8|8886.8|8885.3|414
1611765900000|2021-01-27 16:45:00|8887.4|8885.9|8889.6|8888.1|8890.3|8888.5|8885.9|8884|470
1611766200000|2021-01-27 16:50:00|8889.7|8888.2|8890|8888.5|8890.6|8888.7|8888.1|8886.2|336
1611766500000|2021-01-27 16:55:00|8890.1|8888.6|8891.6|8889.2|8892.5|8891|8889.8|8888.1|487
1611766800000|2021-01-27 17:00:00|8891.5|8889.1|8893.5|8892|8894.6|8893.1|8891.3|8888.9|337
1611767100000|2021-01-27 17:05:00|8893.4|8891.9|8889.1|8886.7|8893.4|8891.9|8888.5|8886.5|371
1611767400000|2021-01-27 17:10:00|8889|8886.6|8885.7|8884.2|8889.4|8887.4|8885.1|8883.6|416
1611767700000|2021-01-27 17:15:00|8885.6|8884.1|8887|8885.5|8888.4|8886.4|8884.9|8883.1|413
1611768000000|2021-01-27 17:20:00|8887.4|8885|8886|8884.5|8888.2|8886.2|8885.1|8883.6|451
1611768300000|2021-01-27 17:25:00|8885.9|8884.4|8887.7|8885.3|8888.1|8886.1|8885.5|8884|305
1611768600000|2021-01-27 17:30:00|8887.6|8885.2|8888.2|8886.7|8888.9|8887.4|8886.7|8884.8|328
1611768900000|2021-01-27 17:35:00|8888.5|8887|8886.2|8883.8|8890.3|8888.8|8885.4|8883.4|449
1611769200000|2021-01-27 17:40:00|8886.3|8883.9|8882|8880.5|8886.4|8884.5|8881.8|8880.2|419
1611769500000|2021-01-27 17:45:00|8882.1|8880.6|8882.6|8881.1|8883.1|8881.6|8881.4|8879.9|363
1611769800000|2021-01-27 17:50:00|8882.8|8881.3|8882|8880.5|8884.1|8882.2|8880.3|8878.8|516
1611770100000|2021-01-27 17:55:00|8882.1|8880.6|8881.7|8879.3|8883.1|8881.6|8880.4|8878.3|394
1611770400000|2021-01-27 18:00:00|8881.2|8879.7|8882.8|8881.3|8883.5|8882|8880.8|8878.8|345
1611770700000|2021-01-27 18:05:00|8882.5|8881|8882.8|8880.4|8883.7|8882.2|8882|8880.3|268
1611771000000|2021-01-27 18:10:00|8882.7|8880.3|8884.6|8883.1|8885|8883.3|8882.7|8880.3|248
1611771300000|2021-01-27 18:15:00|8884.7|8883.2|8885.7|8883.3|8886|8884.1|8884.1|8882.6|334
1611771600000|2021-01-27 18:20:00|8885.6|8883.2|8883.9|8882.4|8886.2|8884.5|8883.8|8882|254
1611771900000|2021-01-27 18:25:00|8883.8|8882.3|8884.5|8882.1|8884.5|8882.7|8881.9|8880.4|283
1611772200000|2021-01-27 18:30:00|8884.4|8882|8881.1|8879.6|8884.6|8882.6|8880.8|8879.1|271
1611772500000|2021-01-27 18:35:00|8881.2|8879.7|8882.3|8879.9|8882.6|8880.8|8881.1|8879.4|208
1611772800000|2021-01-27 18:40:00|8882.4|8880|8883.2|8881.7|8883.3|8881.8|8881|8879|233
1611773100000|2021-01-27 18:45:00|8883.3|8881.8|8883.5|8881.1|8883.9|8882.3|8882.2|8880.7|254
1611773400000|2021-01-27 18:50:00|8883.1|8881.6|8880.8|8879.3|8883.1|8881.6|8880.5|8878.5|233
1611773700000|2021-01-27 18:55:00|8880.7|8879.2|8880.7|8875.7|8884.4|8882.3|8880.2|8875.2|488
1611774000000|2021-01-27 19:00:00|8880.9|8875.9|8884.2|8881.8|8884.2|8882.2|8875.8|8873.4|869
1611774300000|2021-01-27 19:05:00|8884.1|8881.7|8881.3|8878.9|8885|8882.9|8880.7|8878.9|368
1611774600000|2021-01-27 19:10:00|8881.1|8878.7|8881.4|8879.9|8882.2|8880.4|8879|8876.9|395
1611774900000|2021-01-27 19:15:00|8881.5|8880|8886.9|8884.5|8887.4|8885.5|8880.9|8879.4|551
1611775200000|2021-01-27 19:20:00|8886.8|8884.4|8887|8885.5|8888.4|8886.3|8886.2|8884.2|525
1611775500000|2021-01-27 19:25:00|8886.8|8885.3|8889|8886.6|8889.5|8887.5|8886.2|8884.2|464
1611775800000|2021-01-27 19:30:00|8889.1|8886.7|8889.4|8887.9|8892.4|8890.3|8887.8|8885.8|610
1611776100000|2021-01-27 19:35:00|8889.3|8887.8|8890.2|8887.8|8891.9|8890.1|8888.6|8887|604
1611776400000|2021-01-27 19:40:00|8890.3|8887.9|8885.9|8884.4|8890.6|8888.2|8883|8881.1|631
1611776700000|2021-01-27 19:45:00|8886|8884.5|8887.2|8884.8|8888.2|8886.3|8884.2|8882.3|558
1611777000000|2021-01-27 19:50:00|8887.3|8884.9|8893.3|8891.8|8894.1|8892.4|8886.3|8884.1|819
1611777300000|2021-01-27 19:55:00|8893.2|8891.7|8894.5|8892.1|8895.9|8893.6|8891.9|8890.3|814
1611777600000|2021-01-27 20:00:00|8894.3|8891.9|8894|8892.5|8896.8|8895|8893.6|8891.2|726
1611777900000|2021-01-27 20:05:00|8894.6|8892.2|8894.2|8891.8|8895.7|8893.8|8891.9|8890|604
1611778200000|2021-01-27 20:10:00|8893.6|8892.1|8890.1|8888.6|8894.6|8892.5|8890|8888|651
1611778500000|2021-01-27 20:15:00|8890|8888.5|8892.1|8889.7|8892.7|8890.7|8890|8887.9|578
1611778800000|2021-01-27 20:20:00|8892.2|8889.8|8893.2|8890.8|8894.1|8892.2|8890.9|8888.9|487
1611779100000|2021-01-27 20:25:00|8893.5|8891.1|8891.4|8889|8893.7|8891.7|8889.1|8886.9|684
1611779400000|2021-01-27 20:30:00|8891.5|8889.1|8893.1|8891.6|8893.9|8891.7|8890.4|8888.6|519
1611779700000|2021-01-27 20:35:00|8893.2|8891.7|8894.3|8891.9|8895.3|8893.2|8892.3|8890.6|567
1611780000000|2021-01-27 20:40:00|8894.5|8892.1|8896.3|8893.9|8896.5|8894.5|8893.4|8891.4|554
1611780300000|2021-01-27 20:45:00|8896.4|8894|8890.3|8887.9|8897.1|8895.6|8890|8887.6|632
1611780600000|2021-01-27 20:50:00|8890.4|8888|8891.6|8889.2|8892.1|8890.4|8889.5|8887.1|471
1611780900000|2021-01-27 20:55:00|8891.5|8889.1|8889.8|8887.4|8892.2|8890.2|8889.7|8887.3|533
1611781200000|2021-01-27 21:00:00|8889.7|8887.3|8890.6|8889.1|8891.3|8889.5|8887|8884.8|439
1611781500000|2021-01-27 21:05:00|8890.7|8889.2|8890.5|8888.1|8891.1|8889.2|8889.4|8887.5|381
1611781800000|2021-01-27 21:10:00|8890.6|8888.2|8887.4|8885|8891|8888.9|8886.6|8884.7|420
1611782100000|2021-01-27 21:15:00|8887|8885.5|8886.1|8883.7|8887.3|8885.6|8886|8883.6|271
1611782400000|2021-01-27 21:20:00|8886|8883.6|8886.7|8884.3|8886.8|8884.8|8884.3|8882.2|181
1611782700000|2021-01-27 21:25:00|8886.4|8884|8885.8|8883.4|8886.6|8884.6|8884.4|8882.6|223
1611783000000|2021-01-27 21:30:00|8885.7|8883.3|8887.2|8885.7|8888.4|8886.5|8885.4|8883|477
1611783300000|2021-01-27 21:35:00|8887.3|8885.8|8889|8886.6|8890|8888|8887.3|8885.2|232
1611783600000|2021-01-27 21:40:00|8888.8|8886.4|8887.2|8884.8|8889.3|8887|8886.3|8884.1|194
1611783900000|2021-01-27 21:45:00|8887.3|8884.9|8886.6|8884.2|8887.5|8885.5|8885.8|8883.9|210
1611784200000|2021-01-27 21:50:00|8886.7|8884.3|8887.7|8885.3|8888.5|8886.1|8886.1|8883.7|211
1611784500000|2021-01-27 21:55:00|8887.8|8885.4|8888.7|8884.7|8889.8|8885.6|8886.3|8883.9|243
1611784800000|2021-01-27 22:00:00|8888.8|8884.6|8892.2|8887.2|8895.6|8890.6|8888.8|8884.6|56
1611785100000|2021-01-27 22:05:00|8891.7|8886.7|8892.3|8887.3|8892.8|8887.8|8890.9|8885.9|155
1611785400000|2021-01-27 22:10:00|8892.2|8887.2|8891.1|8886.1|8894.1|8889.1|8890.9|8885.9|109
1611785700000|2021-01-27 22:15:00|8891.3|8886.3|8892.7|8887.7|8893.3|8888.3|8891.1|8886.1|117
1611786000000|2021-01-27 22:20:00|8893.1|8888.1|8893.1|8888.1|8895.2|8890.2|8891.9|8886.9|130
1611786300000|2021-01-27 22:25:00|8893.4|8888.4|8893.8|8888.8|8894.2|8889.2|8893.1|8888.1|172
1611786600000|2021-01-27 22:30:00|8893.6|8888.6|8894|8889|8895.3|8890.3|8892.7|8887.7|195
1611786900000|2021-01-27 22:35:00|8893.9|8888.9|8892.9|8887.9|8895.1|8890.1|8892.9|8887.9|151
1611787200000|2021-01-27 22:40:00|8892.7|8887.7|8892.9|8887.9|8895.3|8890.3|8892.6|8887.6|108
1611787500000|2021-01-27 22:45:00|8895|8890|8893.3|8888.3|8895|8890|8892.9|8887.9|251
1611787800000|2021-01-27 22:50:00|8893.6|8888.6|8894.8|8889.8|8895.1|8890.1|8891.1|8886.1|279
1611788100000|2021-01-27 22:55:00|8894.7|8889.7|8889.2|8884.2|8894.9|8889.9|8888.8|8883.8|383
1611788400000|2021-01-27 23:00:00|8889.6|8884.6|8888.7|8886.3|8889.7|8886.8|8887.9|8883.3|392
1611788700000|2021-01-27 23:05:00|8888.8|8886.4|8890.7|8888.3|8892|8889.6|8888.8|8886.4|204
1611789000000|2021-01-27 23:10:00|8890.8|8888.4|8892.6|8890.2|8892.6|8890.2|8890.4|8888|131
1611789300000|2021-01-27 23:15:00|8892.5|8890.1|8893.8|8891.4|8894|8891.6|8891.3|8888.9|175
1611789600000|2021-01-27 23:20:00|8893.9|8891.5|8892.2|8889.8|8894|8891.6|8891.6|8889.3|141
1611789900000|2021-01-27 23:25:00|8892.3|8889.9|8893.1|8890.7|8893.1|8890.7|8891.5|8889.2|104
1611790200000|2021-01-27 23:30:00|8893|8890.6|8893.6|8891.2|8893.7|8891.9|8892|8889.6|115
1611790500000|2021-01-27 23:35:00|8893.7|8891.3|8897.8|8896.3|8898.7|8896.9|8893.6|8891.2|250
1611790800000|2021-01-27 23:40:00|8898.1|8895.7|8896.7|8894.3|8898.9|8896.5|8895.8|8893.8|271
1611791100000|2021-01-27 23:45:00|8896.8|8894.4|8894.5|8892.1|8896.9|8894.5|8894.4|8892.1|255
1611791400000|2021-01-27 23:50:00|8894.6|8892.2|8893.8|8891.4|8894.8|8892.4|8893.4|8891|169
1611791700000|2021-01-27 23:55:00|8893.7|8891.3|8894|8891.6|8894.7|8892.3|8893.4|8891|210
1611792000000|2021-01-28 00:00:00|8894.1|8891.7|8895.1|8892.7|8896.9|8894.5|8892.6|8890.2|306
1611792300000|2021-01-28 00:05:00|8895|8892.6|8897|8894.6|8898.1|8895.7|8894.3|8891.9|282
1611792600000|2021-01-28 00:10:00|8897.1|8894.7|8899.5|8897.1|8900.7|8898.3|8896.5|8894.4|277
1611792900000|2021-01-28 00:15:00|8899.4|8897|8899.5|8897.1|8900.3|8897.9|8898.3|8895.9|228
1611793200000|2021-01-28 00:20:00|8899.4|8897|8901|8898.6|8902|8899.6|8899|8896.6|319
1611793500000|2021-01-28 00:25:00|8900.9|8898.5|8903.6|8901.2|8903.9|8901.5|8900|8897.6|319
1611793800000|2021-01-28 00:30:00|8903.7|8901.3|8901.8|8899.4|8905.4|8903.2|8900.5|8898.3|494
1611794100000|2021-01-28 00:35:00|8901.7|8899.3|8899.1|8896.7|8902.5|8900.1|8899.1|8896.7|280
1611794400000|2021-01-28 00:40:00|8899.2|8896.8|8898.7|8896.3|8900.4|8898.3|8898.1|8896.1|255
1611794700000|2021-01-28 00:45:00|8898.8|8896.4|8901.6|8899.2|8901.8|8899.4|8898.8|8896.4|177
1611795000000|2021-01-28 00:50:00|8901.7|8899.3|8904.4|8902|8905.4|8903|8901.5|8899.1|431
1611795300000|2021-01-28 00:55:00|8904.7|8902.3|8900.9|8898.5|8904.8|8902.4|8899.5|8897.1|517
1611795600000|2021-01-28 01:00:00|8900.8|8898.4|8897.6|8895.2|8901.6|8899.2|8897.1|8894.9|389
1611795900000|2021-01-28 01:05:00|8897.7|8895.3|8897.2|8894.8|8898|8895.6|8895.4|8893|421
1611796200000|2021-01-28 01:10:00|8897.3|8894.9|8897.7|8895.3|8898.3|8895.9|8896|8893.6|377
1611796500000|2021-01-28 01:15:00|8897.8|8895.4|8895.6|8893.2|8897.8|8895.4|8894.5|8892.1|368
1611796800000|2021-01-28 01:20:00|8895.5|8893.1|8896.2|8893.8|8896.7|8894.3|8895|8892.6|344
1611797100000|2021-01-28 01:25:00|8896|8893.6|8897|8894.6|8897.6|8895.5|8895.5|8893.2|389
1611797400000|2021-01-28 01:30:00|8896.9|8894.5|8898.4|8896|8899.1|8896.8|8896.5|8894.2|286
1611797700000|2021-01-28 01:35:00|8898.5|8896.1|8897.7|8895.3|8898.9|8896.5|8897.1|8894.7|241
1611798000000|2021-01-28 01:40:00|8897.6|8895.2|8893.6|8891.2|8897.7|8895.6|8893.5|8891.1|254
1611798300000|2021-01-28 01:45:00|8893.8|8891.4|8893.7|8891.3|8894.6|8892.4|8892.7|8890.5|239
1611798600000|2021-01-28 01:50:00|8893.8|8891.4|8893.7|8891.3|8894.5|8892.4|8891.8|8889.4|240
1611798900000|2021-01-28 01:55:00|8893.8|8891.4|8895.4|8893|8895.5|8893.1|8893.2|8890.8|198
1611799200000|2021-01-28 02:00:00|8895.5|8893.1|8894.7|8892.3|8895.8|8893.4|8893.3|8890.9|203
1611799500000|2021-01-28 02:05:00|8894.6|8892.2|8894.4|8892|8895.6|8893.2|8893.8|8891.4|181
1611799800000|2021-01-28 02:10:00|8894.5|8892.1|8894.9|8893.4|8895.6|8893.4|8893.4|8891.2|207
1611800100000|2021-01-28 02:15:00|8894.8|8893.3|8895.2|8892.8|8895.7|8893.4|8893.9|8891.9|205
1611800400000|2021-01-28 02:20:00|8895|8892.6|8893.7|8891.3|8895.2|8893.1|8892.7|8890.5|258
1611800700000|2021-01-28 02:25:00|8893.9|8891.5|8894.3|8891.9|8895.3|8893.3|8893.5|8891.1|152
1611801000000|2021-01-28 02:30:00|8894.2|8891.8|8894.3|8891.9|8895.5|8893.5|8893.7|8891.8|145
1611801300000|2021-01-28 02:35:00|8894.4|8892|8895.4|8893|8895.6|8893.6|8892.6|8890.4|185
1611801600000|2021-01-28 02:40:00|8895.3|8892.9|8896.4|8894.9|8896.9|8895.1|8894.8|8892.9|240
1611801900000|2021-01-28 02:45:00|8896.3|8894.8|8897.5|8895.1|8899.5|8897.3|8896.1|8894.3|221
1611802200000|2021-01-28 02:50:00|8897.7|8895.3|8898.4|8896|8899.2|8897.2|8897.7|8895.3|201
1611802500000|2021-01-28 02:55:00|8898.5|8896.1|8896.3|8893.9|8898.5|8896.1|8895.7|8893.7|231
1611802800000|2021-01-28 03:00:00|8896.4|8894|8898.4|8896|8898.8|8896.8|8896.3|8894|238
1611803100000|2021-01-28 03:05:00|8898.5|8896.1|8898.8|8896.4|8899.2|8897.1|8897.6|8895.2|284
1611803400000|2021-01-28 03:10:00|8898.7|8896.3|8897.6|8895.2|8899.4|8897|8896.8|8894.8|244
1611803700000|2021-01-28 03:15:00|8897.5|8895.1|8896.9|8894.5|8898|8896|8896.3|8893.9|195
1611804000000|2021-01-28 03:20:00|8896.8|8894.4|8896.9|8895.4|8897.9|8896.2|8896.3|8894.2|194
1611804300000|2021-01-28 03:25:00|8896.8|8895.3|8897.7|8895.3|8898.7|8897|8896.8|8894.4|192
1611804600000|2021-01-28 03:30:00|8897.9|8895.5|8897.6|8895.2|8898.4|8896|8895.9|8893.6|253
1611804900000|2021-01-28 03:35:00|8897.5|8895.1|8898.3|8895.9|8898.5|8896.4|8896.6|8894.5|215
1611805200000|2021-01-28 03:40:00|8898.4|8896|8898|8895.6|8898.5|8896.5|8896.9|8894.9|215
1611805500000|2021-01-28 03:45:00|8897.6|8895.2|8897.3|8894.9|8898.3|8896.4|8896.5|8894.4|254
1611805800000|2021-01-28 03:50:00|8897.4|8895|8897.4|8895|8899.2|8897.3|8896.5|8894.4|229
1611806100000|2021-01-28 03:55:00|8897.5|8895.1|8896.2|8893.8|8897.8|8896.1|8895.1|8893.2|207
1611806400000|2021-01-28 04:00:00|8896.1|8893.7|8895.8|8893.4|8896.8|8894.8|8895.1|8892.9|185
1611806700000|2021-01-28 04:05:00|8895.7|8893.3|8895.8|8893.4|8895.9|8893.9|8893.8|8891.8|190
1611807000000|2021-01-28 04:10:00|8895.9|8893.5|8895.5|8893.1|8896.1|8894.1|8894.7|8892.8|189
1611807300000|2021-01-28 04:15:00|8895.4|8893|8895.1|8892.7|8895.8|8893.8|8893.9|8892|231
1611807600000|2021-01-28 04:20:00|8895|8892.6|8896.6|8894.2|8897.2|8895.1|8895|8892.6|204
1611807900000|2021-01-28 04:25:00|8896.5|8894.1|8895.8|8893.4|8897.3|8895.6|8895|8893|278
1611808200000|2021-01-28 04:30:00|8895.7|8893.3|8894.3|8891.9|8895.9|8893.5|8893.6|8891.6|282
1611808500000|2021-01-28 04:35:00|8894.4|8892|8895.7|8893.3|8896.5|8894.1|8893.8|8891.9|216
1611808800000|2021-01-28 04:40:00|8895.6|8893.2|8895.2|8893.7|8896|8894.2|8895|8893|103
1611809100000|2021-01-28 04:45:00|8895.3|8893.8|8895.9|8893.5|8896.3|8894.4|8894|8892.1|190
1611809400000|2021-01-28 04:50:00|8895.5|8894|8894.2|8891.8|8896.1|8894|8893.8|8891.6|223
1611809700000|2021-01-28 04:55:00|8894.3|8891.9|8894.9|8892.5|8895.3|8893.4|8893.6|8891.5|214
1611810000000|2021-01-28 05:00:00|8895|8892.6|8893.6|8891.2|8895.8|8893.4|8892.5|8890.7|205
1611810300000|2021-01-28 05:05:00|8893.1|8891.6|8894.5|8892.1|8894.5|8892.4|8892.4|8890.4|277
1611810600000|2021-01-28 05:10:00|8894.6|8892.2|8894.3|8891.9|8894.7|8892.6|8894|8891.7|115
1611810900000|2021-01-28 05:15:00|8894.4|8892|8894.2|8891.8|8894.8|8892.4|8893.6|8891.2|108
1611811200000|2021-01-28 05:20:00|8894.1|8891.7|8895.1|8892.7|8895.4|8893.3|8893.7|8891.4|133
1611811500000|2021-01-28 05:25:00|8895.2|8892.8|8894.9|8892.5|8895.5|8893.5|8893.5|8891.5|174
1611811800000|2021-01-28 05:30:00|8894.7|8892.3|8893.8|8891.4|8895.1|8892.7|8892.7|8890.6|197
1611812100000|2021-01-28 05:35:00|8893.7|8891.3|8892.7|8890.3|8894.7|8892.5|8892|8890.1|190
1611812400000|2021-01-28 05:40:00|8892.8|8890.4|8892.9|8890.5|8893.8|8892|8892.4|8890.3|191
1611812700000|2021-01-28 05:45:00|8892.8|8890.4|8892.8|8891.3|8893.7|8891.6|8891.9|8890.1|239
1611813000000|2021-01-28 05:50:00|8892.9|8891.4|8892.4|8890|8893.9|8892|8891.8|8889.8|296
1611813300000|2021-01-28 05:55:00|8892.5|8890.1|8888.2|8885.8|8892.6|8890.2|8888.1|8885.8|398
1611813600000|2021-01-28 06:00:00|8888.3|8885.9|8892.6|8890.2|8893.6|8891.2|8888.2|8885.8|430
1611813900000|2021-01-28 06:05:00|8892.5|8890.1|8893.3|8890.9|8893.6|8891.2|8891.4|8889.6|255
1611814200000|2021-01-28 06:10:00|8893.4|8891|8892.5|8890.1|8893.4|8891|8891.8|8889.5|269
1611814500000|2021-01-28 06:15:00|8892.6|8890.2|8893.1|8890.7|8893.1|8890.8|8890.6|8888.8|213
1611814800000|2021-01-28 06:20:00|8893|8890.6|8891.1|8888.7|8893.9|8891.6|8891.1|8888.7|251
1611815100000|2021-01-28 06:25:00|8891.2|8888.8|8891.1|8888.7|8892.7|8890.8|8890.6|8888.3|209
1611815400000|2021-01-28 06:30:00|8890.9|8888.5|8893.5|8891.1|8893.5|8891.1|8890.6|8888.2|218
1611815700000|2021-01-28 06:35:00|8892.9|8891.4|8893.3|8890.9|8893.5|8891.6|8892.1|8890.2|147
1611816000000|2021-01-28 06:40:00|8893.2|8890.8|8891.1|8888.7|8893.3|8890.9|8890.8|8888.5|166
1611816300000|2021-01-28 06:45:00|8891|8888.6|8891.8|8889.4|8892.5|8890.5|8891|8888.6|211
1611816600000|2021-01-28 06:50:00|8891.4|8889.9|8890.1|8888.6|8891.8|8890|8890|8888|151
1611816900000|2021-01-28 06:55:00|8890|8888.5|8889.6|8887.2|8890.4|8888.7|8888.2|8886.7|172
1611817200000|2021-01-28 07:00:00|8889.5|8887.1|8894|8891.6|8894.7|8892.9|8889.5|8887.1|266
1611817500000|2021-01-28 07:05:00|8894.2|8891.8|8896.7|8894.3|8897.3|8895.2|8892.2|8890.4|438
1611817800000|2021-01-28 07:10:00|8896.8|8894.4|8895.9|8893.5|8897.4|8895.4|8894.5|8892.7|347
1611818100000|2021-01-28 07:15:00|8895.4|8893.9|8896.4|8894|8897|8895.5|8895.3|8893.4|361
1611818400000|2021-01-28 07:20:00|8896.6|8894.2|8899.7|8897.3|8900.9|8898.9|8896.4|8894.1|409
1611818700000|2021-01-28 07:25:00|8900|8897.6|8901.1|8898.7|8901.6|8899.8|8898.6|8896.6|309
1611819000000|2021-01-28 07:30:00|8900.9|8898.5|8902.8|8900.4|8902.9|8901.1|8899.1|8897|416
1611819300000|2021-01-28 07:35:00|8902.7|8900.3|8902.6|8900.2|8906.1|8904.3|8901.7|8899.5|498
1611819600000|2021-01-28 07:40:00|8902.5|8900.1|8902.6|8901.1|8903.2|8901.7|8900|8898|304
1611819900000|2021-01-28 07:45:00|8902.4|8900.9|8899.7|8897.3|8903|8901.4|8898.6|8896.7|492
1611820200000|2021-01-28 07:50:00|8899.6|8897.2|8898.3|8896.8|8900.7|8898.7|8896.7|8894.7|423
1611820500000|2021-01-28 07:55:00|8898.2|8896.7|8898.8|8896.4|8900.9|8898.9|8896|8894.5|449
1611820800000|2021-01-28 08:00:00|8898.4|8896|8896.5|8895|8900.4|8898.6|8896|8893.8|716
1611821100000|2021-01-28 08:05:00|8896.4|8894.9|8889.4|8887|8896.9|8895.4|8888.4|8886|684
1611821400000|2021-01-28 08:10:00|8889.5|8887.1|8892.6|8890.2|8892.7|8890.9|8889.1|8887|623
1611821700000|2021-01-28 08:15:00|8892.7|8890.3|8894.9|8892.5|8895.8|8893.7|8892|8890.1|454
1611822000000|2021-01-28 08:20:00|8895|8892.6|8888.4|8886|8895|8893.1|8885.4|8883.7|563
1611822300000|2021-01-28 08:25:00|8888.5|8886.1|8893.8|8891.4|8894.3|8892.4|8887|8885.4|573
1611822600000|2021-01-28 08:30:00|8893.7|8891.3|8899.1|8897.6|8899.6|8897.6|8893|8890.9|498
1611822900000|2021-01-28 08:35:00|8899.2|8897.7|8899.8|8898.3|8901.5|8899.6|8896.8|8894.9|694
1611823200000|2021-01-28 08:40:00|8899.7|8898.2|8901.2|8899.7|8904.7|8903.2|8899.4|8897|518
1611823500000|2021-01-28 08:45:00|8901.3|8899.8|8905.7|8903.3|8906.6|8904.2|8900.9|8899.3|577
1611823800000|2021-01-28 08:50:00|8905.8|8903.4|8906.3|8904.8|8908.5|8906.6|8904.6|8902.8|565
1611824100000|2021-01-28 08:55:00|8906.2|8904.7|8907.8|8905.4|8908.2|8905.8|8904.8|8903|518
1611824400000|2021-01-28 09:00:00|8907.7|8905.3|8903.9|8902.4|8909|8906.6|8903.9|8902.1|630
1611824700000|2021-01-28 09:05:00|8904|8902.5|8905.7|8903.3|8905.8|8903.7|8901.4|8899.9|502
1611825000000|2021-01-28 09:10:00|8905.6|8903.2|8900|8898.5|8907.3|8905.4|8900|8898.1|558
1611825300000|2021-01-28 09:15:00|8900.3|8898.8|8898.6|8896.2|8900.7|8898.9|8895.5|8893.4|603
1611825600000|2021-01-28 09:20:00|8898.8|8896.4|8900|8897.6|8901|8899.3|8897.7|8895.9|504
1611825900000|2021-01-28 09:25:00|8900.1|8897.7|8898.9|8896.5|8900.1|8898.2|8896.2|8894.3|612
1611826200000|2021-01-28 09:30:00|8898.8|8896.4|8898.4|8896|8900.2|8898.1|8896.8|8895|632
1611826500000|2021-01-28 09:35:00|8898.5|8896.1|8896.1|8893.7|8898.9|8897.1|8893|8891.3|480
1611826800000|2021-01-28 09:40:00|8896.2|8893.8|8897.4|8895.9|8898.3|8896.2|8894.7|8892.3|475
1611827100000|2021-01-28 09:45:00|8897.5|8896|8897.2|8894.8|8899.5|8897.3|8895|8893.1|469
1611827400000|2021-01-28 09:50:00|8897.1|8894.7|8900.6|8898.2|8902.2|8900.2|8895.7|8893.6|585
1611827700000|2021-01-28 09:55:00|8900.9|8898.5|8897.6|8895.2|8902.8|8900.8|8897.6|8895.2|479
1611828000000|2021-01-28 10:00:00|8897.3|8894.9|8897.9|8896.4|8899.2|8897.3|8895.8|8894.3|428
1611828300000|2021-01-28 10:05:00|8898|8896.5|8899.1|8896.7|8900.5|8898.2|8897.5|8895.5|430
1611828600000|2021-01-28 10:10:00|8899|8896.6|8900.4|8898|8900.8|8898.9|8898.5|8896.4|415
1611828900000|2021-01-28 10:15:00|8900.5|8898.1|8896.7|8894.3|8900.5|8898.1|8896.3|8894.3|391
1611829200000|2021-01-28 10:20:00|8896.8|8894.4|8900.3|8898.8|8900.7|8898.8|8896.2|8893.8|416
1611829500000|2021-01-28 10:25:00|8899.7|8898.2|8903|8900.6|8903.6|8901.7|8899.5|8897.9|416
1611829800000|2021-01-28 10:30:00|8902.9|8900.5|8900.2|8898.7|8903.6|8902.1|8898.7|8896.8|351
1611830100000|2021-01-28 10:35:00|8900.1|8898.6|8896.7|8895.2|8902.3|8900.4|8896.2|8894.2|435
1611830400000|2021-01-28 10:40:00|8896.8|8895.3|8898.6|8897.1|8898.6|8897.1|8895.3|8893.8|445
1611830700000|2021-01-28 10:45:00|8898.5|8897|8895.7|8894.2|8898.9|8897.3|8895.7|8893.6|429
1611831000000|2021-01-28 10:50:00|8895.6|8894.1|8898.3|8896.8|8899.2|8897.7|8894.7|8892.6|466
1611831300000|2021-01-28 10:55:00|8898.4|8896.9|8897.6|8895.2|8899|8897.5|8893.2|8891.7|402
1611831600000|2021-01-28 11:00:00|8897.7|8895.3|8899.8|8898.3|8901|8898.8|8896.3|8894.1|475
1611831900000|2021-01-28 11:05:00|8899.9|8898.4|8898.6|8896.2|8901.3|8899.8|8897.5|8895.8|397
1611832200000|2021-01-28 11:10:00|8898.7|8896.3|8898.1|8896.6|8899.4|8897.8|8897.5|8895.5|320
1611832500000|2021-01-28 11:15:00|8898.2|8896.7|8900.4|8898.9|8901.6|8899.8|8897.9|8896.4|480
1611832800000|2021-01-28 11:20:00|8900.9|8898.5|8903.9|8902.4|8904.9|8903.1|8899.6|8897.6|431
1611833100000|2021-01-28 11:25:00|8904|8902.5|8903.2|8900.8|8905.8|8904.1|8902.8|8900.8|421
1611833400000|2021-01-28 11:30:00|8903.1|8900.7|8903.6|8902.1|8904.6|8903.1|8902.3|8900.3|396
1611833700000|2021-01-28 11:35:00|8903.5|8902|8905.6|8903.2|8906.2|8904.7|8903.4|8901.9|332
1611834000000|2021-01-28 11:40:00|8905.7|8903.3|8905.4|8903.9|8907.8|8906.3|8904.3|8902.3|405
1611834300000|2021-01-28 11:45:00|8905.3|8903.8|8906.9|8905.4|8908.5|8906.9|8904.7|8902.7|293
1611834600000|2021-01-28 11:50:00|8907|8905.5|8909.2|8907.7|8910.3|8908.8|8906.9|8905|359
1611834900000|2021-01-28 11:55:00|8908.6|8907.1|8905.5|8903.1|8908.6|8907.1|8904.1|8902.6|449
1611835200000|2021-01-28 12:00:00|8905.6|8903.2|8905.9|8903.5|8907.9|8906.4|8905|8903.2|388
1611835500000|2021-01-28 12:05:00|8906|8903.6|8904.7|8902.3|8906.2|8904.4|8903.6|8902.1|336
1611835800000|2021-01-28 12:10:00|8904.6|8902.2|8903.9|8902.4|8905|8903|8902.4|8900.6|410
1611836100000|2021-01-28 12:15:00|8904|8902.5|8901.9|8900.4|8904.1|8902.6|8901.7|8900|363
1611836400000|2021-01-28 12:20:00|8902.3|8899.9|8904.5|8903|8904.9|8903.3|8901.9|8899.9|407
1611836700000|2021-01-28 12:25:00|8904.6|8903.1|8901.6|8899.2|8905.4|8903.5|8900.3|8898.2|422
1611837000000|2021-01-28 12:30:00|8901.7|8899.3|8904.3|8902.8|8904.5|8903|8900.2|8898.3|424
1611837300000|2021-01-28 12:35:00|8904.4|8902.9|8906.6|8904.2|8907.3|8905|8903|8901.2|359
1611837600000|2021-01-28 12:40:00|8906.7|8904.3|8908.6|8907.1|8909.6|8908|8905.8|8904.2|378
1611837900000|2021-01-28 12:45:00|8908.5|8907|8912.1|8909.7|8912.9|8910.8|8908.4|8906.7|371
1611838200000|2021-01-28 12:50:00|8912.2|8909.8|8908.6|8907.1|8912.2|8909.8|8907.1|8905.2|331
1611838500000|2021-01-28 12:55:00|8908.7|8907.2|8911.3|8908.9|8911.9|8910.2|8908.5|8907|333
1611838800000|2021-01-28 13:00:00|8910.7|8909.2|8915.6|8914.1|8916|8914.5|8909.8|8907.9|431
1611839100000|2021-01-28 13:05:00|8915.5|8914|8914.5|8913|8918|8916.3|8914.1|8911.9|475
1611839400000|2021-01-28 13:10:00|8914.4|8912.9|8919.2|8916.8|8919.2|8917.2|8912.1|8910.1|569
1611839700000|2021-01-28 13:15:00|8919.1|8916.7|8916.7|8914.3|8919.5|8918|8915.4|8913.7|525
1611840000000|2021-01-28 13:20:00|8916.9|8914.5|8914|8912.5|8917.6|8915.9|8913.9|8912.4|487
1611840300000|2021-01-28 13:25:00|8913.9|8912.4|8914.3|8909.3|8914.8|8913.3|8911.2|8908.9|366
1611840600000|2021-01-28 13:30:00|8913.8|8909.5|8914.4|8912.9|8917.4|8915.9|8912.9|8909.2|446
1611840900000|2021-01-28 13:35:00|8914.5|8913|8912.8|8910.4|8914.7|8913.2|8909.8|8907.9|571
1611841200000|2021-01-28 13:40:00|8912.7|8910.3|8908.3|8906.8|8915.3|8913.7|8907.8|8905.6|639
1611841500000|2021-01-28 13:45:00|8908.2|8906.7|8902.6|8901.1|8910.6|8908.6|8902.6|8900.9|746
1611841800000|2021-01-28 13:50:00|8902.5|8901|8899.8|8898.3|8903|8901.3|8899.1|8896.9|715
1611842100000|2021-01-28 13:55:00|8899.7|8898.2|8892.6|8890.2|8901.9|8899.7|8891.5|8889.4|889
1611842400000|2021-01-28 14:00:00|8892.5|8890.1|8887.1|8885.6|8892.8|8890.4|8885.3|8883.7|1181
1611842700000|2021-01-28 14:05:00|8887|8885.5|8887.8|8885.4|8889.3|8887.7|8885.4|8883.4|863
1611843000000|2021-01-28 14:10:00|8887.7|8885.3|8888.1|8886.6|8891.5|8889.8|8886.4|8884.2|774
1611843300000|2021-01-28 14:15:00|8888|8886.5|8892.5|8890.1|8894.2|8892.7|8886.8|8884.9|460
1611843600000|2021-01-28 14:20:00|8892.4|8890|8892.7|8891.2|8895.5|8894|8891.3|8889.3|373
1611843900000|2021-01-28 14:25:00|8893.3|8890.9|8891.5|8889.1|8894.5|8892.8|8890.5|8888.2|442
1611844200000|2021-01-28 14:30:00|8891.9|8889.5|8887.2|8885.7|8893.5|8891.1|8884.1|8882.1|518
1611844500000|2021-01-28 14:35:00|8887.1|8885.6|8887|8884.6|8887.6|8885.7|8882.5|8881|586
1611844800000|2021-01-28 14:40:00|8887.5|8885.5|8885.6|8884.1|8889.3|8887.6|8884.2|8882.5|592
1611845100000|2021-01-28 14:45:00|8885.2|8883.7|8885.1|8882.7|8886.1|8883.9|8882|8880.3|459
1611845400000|2021-01-28 14:50:00|8884.9|8882.5|8879.7|8878.2|8885.4|8883.3|8879.2|8877.4|526
1611845700000|2021-01-28 14:55:00|8879.9|8878.4|8883.3|8880.9|8884.4|8882.6|8878.8|8876.9|518
1611846000000|2021-01-28 15:00:00|8883.2|8880.8|8879.1|8877.6|8883.8|8881.8|8878.1|8876.3|607
1611846300000|2021-01-28 15:05:00|8879|8877.5|8878.3|8875.9|8879.7|8878.2|8875.8|8874|500
1611846600000|2021-01-28 15:10:00|8878.2|8875.8|8874.9|8873.4|8879.1|8876.9|8873.3|8871.6|647
1611846900000|2021-01-28 15:15:00|8874.8|8873.3|8873.7|8871.3|8876.5|8874.7|8873.4|8871.3|609
1611847200000|2021-01-28 15:20:00|8873.6|8871.2|8874.7|8873.2|8875.6|8873.4|8872.2|8870.7|603
1611847500000|2021-01-28 15:25:00|8874.8|8873.3|8874.3|8871.9|8875.8|8874.1|8870.6|8868.9|663
1611847800000|2021-01-28 15:30:00|8873.8|8872.3|8876.8|8875.3|8877.3|8875.4|8872.1|8870|625
1611848100000|2021-01-28 15:35:00|8877.2|8874.8|8874.6|8872.2|8877.2|8874.8|8872.7|8871.2|493
1611848400000|2021-01-28 15:40:00|8874.1|8872.6|8874.5|8873|8875.8|8873.9|8872.7|8870.8|474
1611848700000|2021-01-28 15:45:00|8874.3|8872.8|8875|8872.6|8875.6|8874.1|8873.7|8872.2|419
1611849000000|2021-01-28 15:50:00|8875.1|8872.7|8880.4|8878|8882.3|8880.8|8875|8872.7|494
1611849300000|2021-01-28 15:55:00|8880.3|8877.9|8886.4|8884|8887.3|8885.8|8880.3|8877.9|761
1611849600000|2021-01-28 16:00:00|8885.8|8884.3|8887.1|8885.6|8887.4|8885.7|8884|8882|587
1611849900000|2021-01-28 16:05:00|8886.7|8885.2|8885.8|8883.4|8887.1|8885.6|8884.6|8883.1|342
1611850200000|2021-01-28 16:10:00|8885.7|8883.3|8888.3|8886.8|8889.3|8887.4|8885|8883.1|349
1611850500000|2021-01-28 16:15:00|8888.1|8886.6|8887.4|8885|8888.8|8886.9|8885.4|8883.9|307
1611850800000|2021-01-28 16:20:00|8887.3|8884.9|8885.3|8883.8|8887.3|8885.3|8884.4|8882.5|253
1611851100000|2021-01-28 16:25:00|8885.4|8883.9|8885.8|8883.4|8888.3|8886.3|8884.1|8882.2|347
1611851400000|2021-01-28 16:30:00|8885.7|8883.3|8883|8881.5|8887|8884.9|8882.9|8881.4|398
1611851700000|2021-01-28 16:35:00|8883.1|8881.6|8887|8885.5|8887.8|8885.8|8883|8881.5|448
1611852000000|2021-01-28 16:40:00|8886.9|8885.4|8888.4|8886.9|8889|8887.2|8885.2|8883.7|473
1611852300000|2021-01-28 16:45:00|8888.5|8887|8886.1|8884.6|8889.2|8887.5|8885.7|8883.7|418
1611852600000|2021-01-28 16:50:00|8886|8884.5|8886.9|8885.4|8888.3|8886.3|8886|8884.1|355
1611852900000|2021-01-28 16:55:00|8886.8|8885.3|8888.2|8885.8|8888.8|8886.9|8885.9|8884|403
1611853200000|2021-01-28 17:00:00|8888.1|8885.7|8886.6|8885.1|8888.4|8886.9|8885.7|8883.7|452
1611853500000|2021-01-28 17:05:00|8886.4|8884.9|8887.5|8886|8887.6|8886.1|8884.3|8882.8|350
1611853800000|2021-01-28 17:10:00|8887.6|8886.1|8884.6|8883.1|8888.1|8886.2|8883.9|8882.4|363
1611854100000|2021-01-28 17:15:00|8884.5|8883|8887.5|8885.1|8887.5|8885.8|8884.5|8883|286
1611854400000|2021-01-28 17:20:00|8887.1|8885.6|8886|8884.5|8888.2|8886.2|8885.8|8884.3|292
1611854700000|2021-01-28 17:25:00|8886.1|8884.6|8885.9|8884.4|8887.7|8886.2|8885.7|8883.8|434
1611855000000|2021-01-28 17:30:00|8885.8|8884.3|8886.4|8884.9|8886.8|8885.3|8884|8882.5|363
1611855300000|2021-01-28 17:35:00|8886.2|8884.7|8885.9|8884.4|8887.3|8885.8|8885.1|8883.6|328
1611855600000|2021-01-28 17:40:00|8886|8884.5|8880.4|8878.9|8886.6|8885|8880.3|8878.3|497
1611855900000|2021-01-28 17:45:00|8880.5|8879|8880|8877.6|8881.7|8880.2|8879.5|8877.6|382
1611856200000|2021-01-28 17:50:00|8880.1|8877.7|8881|8879.5|8881.6|8879.6|8879.5|8877.6|271
1611856500000|2021-01-28 17:55:00|8881.1|8879.6|8883.9|8881.5|8884.2|8882.2|8880.5|8878.9|336
1611856800000|2021-01-28 18:00:00|8883.5|8882|8880.4|8878.9|8883.9|8882.1|8880.3|8878.7|348
1611857100000|2021-01-28 18:05:00|8880.3|8878.8|8881.9|8880.4|8882.1|8880.6|8879.2|8877.7|347
1611857400000|2021-01-28 18:10:00|8881.8|8880.3|8881.8|8880.3|8882.2|8880.7|8881.2|8879.7|239
1611857700000|2021-01-28 18:15:00|8881.7|8880.2|8880.3|8877.9|8882.1|8880.6|8879.8|8877.9|249
1611858000000|2021-01-28 18:20:00|8880|8878.5|8878.5|8877|8880.5|8879|8878.5|8877|252
1611858300000|2021-01-28 18:25:00|8878.6|8877.1|8879.3|8877.8|8879.6|8878.1|8878.2|8876.7|285
1611858600000|2021-01-28 18:30:00|8879.2|8877.7|8880.4|8878.9|8880.4|8878.9|8878.8|8876.9|249
1611858900000|2021-01-28 18:35:00|8880.3|8878.8|8877.8|8876.3|8880.3|8878.8|8876.3|8874.8|327
1611859200000|2021-01-28 18:40:00|8877.7|8876.2|8878.9|8877.4|8878.9|8877.4|8876.8|8874.8|301
1611859500000|2021-01-28 18:45:00|8878.8|8877.3|8876.5|8875|8879|8877.5|8875.7|8874.2|261
1611859800000|2021-01-28 18:50:00|8876.4|8874.9|8877.3|8875.8|8879|8877.5|8875.6|8873.6|257
1611860100000|2021-01-28 18:55:00|8877.4|8875.9|8878.5|8877|8879.1|8877.6|8877.2|8875.7|269
1611860400000|2021-01-28 19:00:00|8878.4|8876.9|8878.5|8877|8879.2|8877.7|8878|8876.2|244
1611860700000|2021-01-28 19:05:00|8878.4|8876.9|8877.4|8875.9|8878.9|8877.4|8877.2|8875.2|197
1611861000000|2021-01-28 19:10:00|8877.3|8875.8|8876.5|8875|8878.2|8876.7|8876.3|8874.8|185
1611861300000|2021-01-28 19:15:00|8876.6|8875.1|8874.9|8873.4|8877.3|8875.8|8874.4|8872.9|242
1611861600000|2021-01-28 19:20:00|8875|8873.5|8875.6|8874.1|8876.2|8874.4|8874.9|8873.4|174
1611861900000|2021-01-28 19:25:00|8875.7|8874.2|8876.4|8874.9|8877|8875.1|8875.4|8873.9|221
1611862200000|2021-01-28 19:30:00|8876.5|8875|8875.9|8874.4|8876.9|8875.2|8875.8|8873.9|212
1611862500000|2021-01-28 19:35:00|8875.8|8874.3|8874.6|8873.1|8876.6|8875.1|8874.5|8872.7|173
1611862800000|2021-01-28 19:40:00|8874.7|8873.2|8874.3|8872.8|8875|8873.5|8873.6|8872.1|229
1611863100000|2021-01-28 19:45:00|8874.1|8872.6|8875.5|8874|8876|8874.5|8874|8872.5|233
1611863400000|2021-01-28 19:50:00|8875.4|8873.9|8877.9|8876.4|8878.1|8876.6|8874.1|8872.3|302
1611863700000|2021-01-28 19:55:00|8878|8876.5|8878.1|8876.6|8879.1|8877.6|8877.4|8875.5|380
1611864000000|2021-01-28 20:00:00|8878.2|8876.7|8878.2|8876.7|8879.1|8877.2|8877.2|8875.7|236
1611864300000|2021-01-28 20:05:00|8878.1|8876.6|8876.7|8875.2|8878.2|8876.7|8876.5|8875|204
1611864600000|2021-01-28 20:10:00|8876.6|8875.1|8876.5|8875|8877|8875.2|8875.6|8873.8|199
1611864900000|2021-01-28 20:15:00|8876.4|8874.9|8877.5|8876|8878.3|8876.8|8875.8|8874.3|285
1611865200000|2021-01-28 20:20:00|8877.9|8875.5|8878.3|8876.8|8878.7|8877.2|8877.5|8875.4|234
1611865500000|2021-01-28 20:25:00|8878.2|8876.7|8879.9|8878.4|8880.3|8878.4|8877.7|8876.2|313
1611865800000|2021-01-28 20:30:00|8880.3|8877.9|8881.4|8879.9|8881.5|8880|8879.1|8877.5|230
1611866100000|2021-01-28 20:35:00|8881.5|8880|8879.9|8878.4|8881.6|8880|8879.7|8877.7|272
1611866400000|2021-01-28 20:40:00|8880.3|8877.9|8878.3|8876.8|8880.4|8878.5|8878.2|8876.7|219
1611866700000|2021-01-28 20:45:00|8878.4|8876.9|8879.5|8877.1|8880|8878.5|8878.3|8876.7|229
1611867000000|2021-01-28 20:50:00|8879.6|8877.2|8881.8|8880.3|8882.3|8880.8|8878.3|8876.3|286
1611867300000|2021-01-28 20:55:00|8881.9|8880.4|8883.4|8881.9|8885|8883.2|8881.5|8879.7|337
1611867600000|2021-01-28 21:00:00|8883.6|8882.1|8884.5|8883|8885.6|8883.7|8883.2|8881.4|335
1611867900000|2021-01-28 21:05:00|8884.4|8882.9|8883.8|8882.3|8884.6|8883.1|8882.9|8881|143
1611868200000|2021-01-28 21:10:00|8883.7|8882.2|8883.6|8882.1|8884.3|8882.4|8882.9|8880.9|153
1611868500000|2021-01-28 21:15:00|8883.7|8882.2|8884|8882.5|8884.1|8882.6|8883.2|8881.5|117
1611868800000|2021-01-28 21:20:00|8884.1|8882.6|8886.2|8884.7|8886.6|8884.8|8884|8882.5|168
1611869100000|2021-01-28 21:25:00|8886.6|8885.1|8886.5|8884.1|8887|8885.5|8885.4|8883.9|164
1611869400000|2021-01-28 21:30:00|8886.4|8884|8886.9|8885.4|8887.4|8885.6|8886|8884|113
1611869700000|2021-01-28 21:35:00|8886.5|8885|8887.1|8885.6|8887.6|8885.8|8886|8884.5|104
1611870000000|2021-01-28 21:40:00|8887|8885.5|8887.6|8885.2|8889.2|8887.3|8886.9|8885|162
1611870300000|2021-01-28 21:45:00|8887.5|8885.1|8888.2|8885.8|8888.4|8886|8885.4|8883.4|230
1611870600000|2021-01-28 21:50:00|8888.3|8885.9|8887.1|8884.7|8888.6|8886.2|8886.6|8884.5|207
1611870900000|2021-01-28 21:55:00|8887.5|8885.1|8888.6|8884.7|8888.7|8885.3|8886|8883.6|268
1611871200000|2021-01-28 22:00:00|8891.2|8886.2|8888.6|8883.6|8891.2|8886.2|8886.8|8881.8|40
1611871500000|2021-01-28 22:05:00|8888.1|8883.1|8887.9|8882.9|8889.5|8884.5|8886.8|8881.8|129
1611871800000|2021-01-28 22:10:00|8887.8|8882.8|8886.2|8881.2|8889.8|8884.8|8885.2|8880.2|182
1611872100000|2021-01-28 22:15:00|8886.7|8881.7|8887.3|8882.3|8888|8883|8884.9|8879.9|215
1611872400000|2021-01-28 22:20:00|8887.2|8882.2|8886.7|8881.7|8889.2|8884.2|8885.7|8880.7|178
1611872700000|2021-01-28 22:25:00|8886.4|8881.4|8884.7|8879.7|8887.1|8882.1|8881.9|8876.9|195
1611873000000|2021-01-28 22:30:00|8884.6|8879.6|8888.9|8883.9|8890.4|8885.4|8884.3|8879.3|405
1611873300000|2021-01-28 22:35:00|8888.7|8883.7|8887.4|8882.4|8889.2|8884.2|8885.3|8880.3|206
1611873600000|2021-01-28 22:40:00|8887.1|8882.1|8887.2|8882.2|8888.9|8883.9|8885.5|8880.5|148
1611873900000|2021-01-28 22:45:00|8888|8883|8888.8|8883.8|8889.9|8884.9|8886|8881|283
1611874200000|2021-01-28 22:50:00|8888.7|8883.7|8889.8|8884.8|8891.1|8886.1|8888.6|8883.6|176
1611874500000|2021-01-28 22:55:00|8889.4|8884.4|8887.8|8882.8|8890.4|8885.4|8886.8|8881.8|338
1611874800000|2021-01-28 23:00:00|8887.9|8882.9|8887.8|8883.7|8888.5|8884.1|8886.4|8882.2|419
1611875100000|2021-01-28 23:05:00|8887.6|8883.8|8887.9|8883.8|8888.3|8885.2|8886.2|8883.4|351
1611875400000|2021-01-28 23:10:00|8888|8883.9|8886.1|8883.2|8888.1|8884.9|8885.6|8882.2|483
1611875700000|2021-01-28 23:15:00|8886.3|8883.3|8886.9|8884.5|8887.7|8884.7|8885.2|8882.3|321
1611876000000|2021-01-28 23:20:00|8886.8|8884.4|8886.5|8883.3|8887.2|8884.8|8885.9|8881.9|193
1611876300000|2021-01-28 23:25:00|8886.4|8884.1|8886.3|8883.3|8887.1|8884.5|8885.7|8882.6|249
1611876600000|2021-01-28 23:30:00|8886.4|8883.2|8885.8|8883.4|8886.4|8883.9|8885.8|8883.2|90
1611876900000|2021-01-28 23:35:00|8885.9|8883.5|8885.7|8883.3|8885.9|8883.5|8884.9|8882.5|119
1611877200000|2021-01-28 23:40:00|8885.6|8883.2|8885.3|8882.9|8885.7|8883.3|8885.3|8882.9|65
1611877500000|2021-01-28 23:45:00|8884.9|8882.5|8886.2|8883.8|8886.2|8883.8|8884.8|8882.4|85
1611877800000|2021-01-28 23:50:00|8886.1|8883.7|8887.9|8885.5|8888|8885.6|8885.5|8883.1|124
1611878100000|2021-01-28 23:55:00|8888|8885.6|8887.2|8884.8|8889.4|8887|8887|8884.6|129
1611878400000|2021-01-29 00:00:00|8887.1|8884.7|8886.2|8883.8|8888.1|8885.7|8885.4|8883|193
1611878700000|2021-01-29 00:05:00|8886.3|8883.9|8887|8884.6|8887.8|8885.4|8886.2|8883.8|112
1611879000000|2021-01-29 00:10:00|8887.1|8884.7|8885.5|8883.1|8887.3|8884.9|8885.3|8882.9|143
1611879300000|2021-01-29 00:15:00|8885.6|8883.2|8887.6|8885.2|8888.1|8885.7|8885.4|8883|182
1611879600000|2021-01-29 00:20:00|8887.7|8885.3|8889.4|8887|8890|8887.6|8886.8|8884.4|219
1611879900000|2021-01-29 00:25:00|8889.5|8887.1|8889.2|8886.8|8889.7|8887.3|8887.7|8885.5|171
1611880200000|2021-01-29 00:30:00|8889.3|8886.9|8890.3|8887.9|8892.3|8889.9|8889.3|8886.9|226
1611880500000|2021-01-29 00:35:00|8890.4|8888|8893.3|8890.9|8893.7|8891.7|8890|8887.9|374
1611880800000|2021-01-29 00:40:00|8893.4|8891|8892.6|8890.2|8895|8892.8|8892.4|8890.1|263
1611881100000|2021-01-29 00:45:00|8892.5|8890.1|8893|8890.6|8895.9|8893.8|8892.3|8890.1|237
1611881400000|2021-01-29 00:50:00|8893.1|8890.7|8895.2|8892.8|8897.7|8895.3|8893.1|8890.7|287
1611881700000|2021-01-29 00:55:00|8895.3|8892.9|8895.5|8893.1|8895.8|8893.4|8893.5|8891.1|387
1611882000000|2021-01-29 01:00:00|8895.6|8893.2|8895.1|8892.7|8895.6|8893.3|8893.2|8891.1|283
1611882300000|2021-01-29 01:05:00|8895|8892.6|8897|8894.6|8897.2|8894.9|8894.5|8892.1|255
1611882600000|2021-01-29 01:10:00|8897.1|8894.7|8893.6|8891.2|8897.1|8894.7|8893|8891.1|254
1611882900000|2021-01-29 01:15:00|8893.5|8891.1|8892.5|8890.1|8893.6|8891.2|8892.1|8889.7|212
1611883200000|2021-01-29 01:20:00|8892.6|8890.2|8891.1|8888.7|8892.8|8890.4|8890.6|8888.5|129
1611883500000|2021-01-29 01:25:00|8891|8888.6|8891.8|8889.4|8894.3|8891.9|8891|8888.6|201
1611883800000|2021-01-29 01:30:00|8891.7|8889.3|8891.8|8889.4|8891.8|8889.5|8889|8887|241
1611884100000|2021-01-29 01:35:00|8891.7|8889.3|8892.8|8890.4|8893.3|8891.3|8890.7|8888.4|171
1611884400000|2021-01-29 01:40:00|8892.4|8890.9|8892.4|8890.9|8894|8891.9|8891.4|8889.4|245
1611884700000|2021-01-29 01:45:00|8892.5|8891|8895|8892.6|8895|8892.6|8892.4|8890.5|221
1611885000000|2021-01-29 01:50:00|8895.1|8892.7|8896|8893.6|8896.4|8894.5|8893.7|8891.3|297
1611885300000|2021-01-29 01:55:00|8896.1|8893.7|8894.3|8891.9|8896.4|8894.2|8893.8|8891.8|203
1611885600000|2021-01-29 02:00:00|8894.4|8892|8894.8|8892.4|8895.1|8893.1|8893.6|8891.6|189
1611885900000|2021-01-29 02:05:00|8894.6|8892.2|8895.4|8893|8895.8|8893.6|8894|8891.8|240
1611886200000|2021-01-29 02:10:00|8895.3|8892.9|8894.3|8891.9|8895.7|8893.6|8893|8891|213
1611886500000|2021-01-29 02:15:00|8894.4|8892|8894.1|8891.7|8895.3|8893.2|8893.5|8891.1|188
1611886800000|2021-01-29 02:20:00|8894.2|8891.8|8895|8892.6|8895.1|8893.2|8893.2|8891|171
1611887100000|2021-01-29 02:25:00|8895.1|8892.7|8894.2|8892.7|8896.4|8894.3|8894.2|8892|235
1611887400000|2021-01-29 02:30:00|8894.8|8892.4|8896.7|8894.3|8897|8894.7|8894|8891.8|192
1611887700000|2021-01-29 02:35:00|8896.6|8894.2|8898.2|8895.8|8898.4|8896.4|8896.2|8894|201
1611888000000|2021-01-29 02:40:00|8898.3|8895.9|8897.5|8895.1|8898.3|8896.2|8897|8894.9|199
1611888300000|2021-01-29 02:45:00|8897.4|8895|8897.3|8894.9|8898.2|8896.1|8896.2|8894.2|206
1611888600000|2021-01-29 02:50:00|8897.2|8894.8|8896.9|8894.5|8897.7|8895.7|8896|8894.1|138
1611888900000|2021-01-29 02:55:00|8896.1|8894.6|8896.9|8894.5|8898|8895.9|8896.1|8894|183
1611889200000|2021-01-29 03:00:00|8897.1|8894.7|8898.4|8896.9|8899.7|8897.7|8896|8893.9|220
1611889500000|2021-01-29 03:05:00|8898.3|8896.8|8895.9|8893.5|8898.4|8896.9|8895|8892.8|261
1611889800000|2021-01-29 03:10:00|8895.8|8893.4|8896.5|8894.1|8897|8895|8895.6|8893.2|151
1611890100000|2021-01-29 03:15:00|8896.6|8894.2|8895.9|8893.5|8896.8|8894.7|8894.5|8892.5|218
1611890400000|2021-01-29 03:20:00|8895.8|8893.4|8895.4|8893.9|8896.8|8894.7|8894.5|8892.4|206
1611890700000|2021-01-29 03:25:00|8895.7|8894.2|8896.7|8894.3|8897.4|8895.4|8895.7|8893.6|155
1611891000000|2021-01-29 03:30:00|8896.8|8894.4|8898.1|8896.6|8899.1|8897|8896.6|8894.2|276
1611891300000|2021-01-29 03:35:00|8898.2|8896.7|8898.3|8895.9|8898.7|8896.7|8896.8|8894.9|189
1611891600000|2021-01-29 03:40:00|8898.4|8896|8898.3|8895.9|8899.4|8897.5|8897.6|8895.6|172
1611891900000|2021-01-29 03:45:00|8898.2|8895.8|8899.8|8897.4|8900.7|8898.7|8898.1|8895.8|228
1611892200000|2021-01-29 03:50:00|8899.7|8897.3|8898.7|8897.2|8900.2|8898.1|8898.3|8896.1|153
1611892500000|2021-01-29 03:55:00|8898.8|8897.3|8900.6|8898.2|8900.9|8899|8898.8|8896.8|179
1611892800000|2021-01-29 04:00:00|8900.7|8898.3|8900.7|8898.3|8901.7|8900|8899.9|8898|208
1611893100000|2021-01-29 04:05:00|8900.6|8898.2|8900.7|8898.3|8900.9|8899|8899.1|8897.3|246
1611893400000|2021-01-29 04:10:00|8900.8|8898.4|8900.8|8899.3|8902|8900.1|8899.9|8898|207
1611893700000|2021-01-29 04:15:00|8900.9|8899.4|8900.5|8898.1|8901.4|8899.6|8899.2|8897.2|176
1611894000000|2021-01-29 04:20:00|8900.4|8898|8899.3|8897.8|8901.2|8899.3|8899.2|8897.3|250
1611894300000|2021-01-29 04:25:00|8899.4|8897.9|8900.4|8898|8900.7|8898.7|8899|8897.1|167
1611894600000|2021-01-29 04:30:00|8900.5|8898.1|8899.9|8897.5|8900.7|8898.7|8899.1|8897.2|221
1611894900000|2021-01-29 04:35:00|8899.8|8897.4|8899.2|8896.8|8899.9|8898|8898.2|8896.4|156
1611895200000|2021-01-29 04:40:00|8899.1|8896.7|8899.7|8897.3|8900.1|8898.1|8898.3|8896.5|220
1611895500000|2021-01-29 04:45:00|8899.8|8897.4|8899|8896.6|8900.2|8898.2|8898.5|8896.5|175
1611895800000|2021-01-29 04:50:00|8899.1|8896.7|8897.9|8896.4|8899.3|8897.3|8897.4|8895.4|163
1611896100000|2021-01-29 04:55:00|8897.8|8896.3|8898.8|8896.4|8899|8896.8|8896.5|8894.5|235
1611896400000|2021-01-29 05:00:00|8898.9|8896.5|8897.4|8895.9|8899.9|8898|8897.4|8895.5|332
1611896700000|2021-01-29 05:05:00|8897.5|8896|8897.8|8896.3|8898.6|8896.7|8897.4|8895.4|154
1611897000000|2021-01-29 05:10:00|8898.3|8895.9|8897.5|8896|8898.3|8896.2|8896.4|8894.5|155
1611897300000|2021-01-29 05:15:00|8897.4|8895.9|8897.1|8894.7|8898.3|8896.3|8897|8894.6|151
1611897600000|2021-01-29 05:20:00|8897|8894.6|8897.2|8894.8|8897.3|8895.5|8896.3|8893.9|156
1611897900000|2021-01-29 05:25:00|8897.1|8894.7|8896.5|8894.1|8897.2|8895|8895.2|8893.3|220
1611898200000|2021-01-29 05:30:00|8896.6|8894.2|8898.3|8895.9|8899.3|8897.3|8896.6|8894.2|191
1611898500000|2021-01-29 05:35:00|8898.2|8895.8|8898|8895.6|8898.4|8896.4|8896.9|8895.2|194
1611898800000|2021-01-29 05:40:00|8898.1|8895.7|8897.9|8895.5|8898.7|8896.8|8897.3|8895.4|185
1611899100000|2021-01-29 05:45:00|8898|8895.6|8896.7|8895.2|8898.4|8896.7|8896.5|8895|168
1611899400000|2021-01-29 05:50:00|8896.8|8895.3|8897.3|8894.9|8898.7|8896.7|8896.2|8894.4|206
1611899700000|2021-01-29 05:55:00|8897.4|8895|8896.1|8893.7|8897.4|8895.2|8895.2|8893.1|241
1611900000000|2021-01-29 06:00:00|8896|8893.6|8896.1|8894.6|8897.3|8895.2|8895|8893.2|192
1611900300000|2021-01-29 06:05:00|8896.6|8894.2|8896.5|8894.1|8897|8894.9|8895.9|8894|122
1611900600000|2021-01-29 06:10:00|8896.4|8894|8895.7|8893.3|8896.6|8894.2|8894.4|8892.5|214
1611900900000|2021-01-29 06:15:00|8895.6|8893.2|8894.6|8892.2|8896.6|8894.5|8894.3|8891.9|216
1611901200000|2021-01-29 06:20:00|8894.7|8892.3|8895.5|8893.1|8895.6|8893.6|8894.3|8892.2|143
1611901500000|2021-01-29 06:25:00|8894.9|8893.4|8895.5|8893.1|8895.6|8893.7|8893.6|8891.6|191
1611901800000|2021-01-29 06:30:00|8895.4|8893|8894.6|8892.2|8895.4|8893|8893.3|8891.1|237
1611902100000|2021-01-29 06:35:00|8894.5|8892.1|8894.1|8891.7|8895.5|8893.6|8892.8|8891|271
1611902400000|2021-01-29 06:40:00|8894|8891.6|8893.5|8891.1|8894.8|8892.9|8892.8|8890.8|174
1611902700000|2021-01-29 06:45:00|8893.6|8891.2|8894.5|8892.1|8895|8893.1|8892.8|8890.6|259
1611903000000|2021-01-29 06:50:00|8894.4|8892|8891.3|8889.8|8894.6|8892.2|8890.4|8888.5|218
1611903300000|2021-01-29 06:55:00|8891.2|8889.7|8890.8|8888.4|8891.7|8889.8|8890|8887.9|156
1611903600000|2021-01-29 07:00:00|8890.9|8888.5|8890.7|8889.2|8891.5|8890|8890.3|8888.4|234
1611903900000|2021-01-29 07:05:00|8891|8889.5|8893.9|8891.5|8894.1|8892|8890.7|8889.2|325
1611904200000|2021-01-29 07:10:00|8893.8|8891.4|8891.4|8889.9|8894|8891.8|8891.3|8889.4|331
1611904500000|2021-01-29 07:15:00|8891.9|8890.4|8894.6|8892.2|8895.4|8893.5|8891.2|8889.6|322
1611904800000|2021-01-29 07:20:00|8894.5|8892.1|8896.7|8895.2|8897|8895.4|8894.5|8892.1|269
1611905100000|2021-01-29 07:25:00|8896.8|8895.3|8895.8|8893.4|8897.6|8896|8895.3|8893.3|268
1611905400000|2021-01-29 07:30:00|8895.9|8893.5|8896.1|8894.6|8897.3|8895.4|8895.1|8893|300
1611905700000|2021-01-29 07:35:00|8896.2|8894.7|8895.1|8892.7|8896.5|8894.8|8893.5|8891.7|393
1611906000000|2021-01-29 07:40:00|8895|8892.6|8895|8892.6|8895.8|8893.8|8892|8890.5|329
1611906300000|2021-01-29 07:45:00|8894.8|8893.3|8895.3|8892.9|8896.2|8894.7|8894.4|8892.5|343
1611906600000|2021-01-29 07:50:00|8895.4|8893|8892.2|8890.7|8895.7|8893.5|8891.8|8890.1|426
1611906900000|2021-01-29 07:55:00|8892.3|8890.8|8895.1|8892.7|8896.7|8895|8890.2|8888.6|400
1611907200000|2021-01-29 08:00:00|8895.4|8893|8894.9|8893.4|8898.3|8896.8|8894.2|8892.7|546
1611907500000|2021-01-29 08:05:00|8894.8|8893.3|8897.2|8894.8|8897.3|8895.1|8891.2|8889.7|521
1611907800000|2021-01-29 08:10:00|8897.3|8894.9|8892.9|8891.4|8897.4|8895.4|8892.3|8890.8|415
1611908100000|2021-01-29 08:15:00|8893.1|8891.6|8891.2|8889.7|8893.7|8892.2|8890.2|8888.7|483
1611908400000|2021-01-29 08:20:00|8891.1|8889.6|8892|8890.5|8892.8|8890.8|8890|8888.5|380
1611908700000|2021-01-29 08:25:00|8891.9|8890.4|8895.8|8893.4|8896.1|8893.7|8891.6|8890.1|398
1611909000000|2021-01-29 08:30:00|8896|8893.6|8899.7|8898.2|8900.2|8898.4|8895|8892.6|446
1611909300000|2021-01-29 08:35:00|8900.2|8897.8|8896|8894.5|8901|8899.5|8896|8894|398
1611909600000|2021-01-29 08:40:00|8896.6|8894.2|8892.3|8890.8|8897.2|8895.5|8892.3|8890.8|451
1611909900000|2021-01-29 08:45:00|8892.4|8890.9|8890.9|8888.5|8892.5|8891|8888.1|8886|392
1611910200000|2021-01-29 08:50:00|8890.8|8888.4|8891.9|8890.4|8894.2|8892.2|8889.5|8887.4|279
1611910500000|2021-01-29 08:55:00|8892|8890.5|8889.4|8887|8892.2|8890.7|8884.6|8883|334
1611910800000|2021-01-29 09:00:00|8889.3|8886.9|8893.2|8891.7|8893.3|8891.8|8888.8|8886.8|331
1611911100000|2021-01-29 09:05:00|8893.1|8891.6|8894.2|8891.8|8895.3|8893.5|8891.2|8889.3|406
1611911400000|2021-01-29 09:10:00|8894.3|8891.9|8896.3|8894.8|8897.2|8895.6|8894.2|8891.8|399
1611911700000|2021-01-29 09:15:00|8896.1|8894.6|8898|8895.6|8898.5|8896.7|8894.4|8892.7|505
1611912000000|2021-01-29 09:20:00|8898.1|8895.7|8898.6|8897.1|8900.9|8899|8897.4|8895.2|384
1611912300000|2021-01-29 09:25:00|8898.5|8897|8900.4|8898|8900.7|8898.8|8896.9|8895.4|374
1611912600000|2021-01-29 09:30:00|8900.5|8898.1|8898|8896.5|8901.5|8899.6|8898|8896.2|427
1611912900000|2021-01-29 09:35:00|8897.8|8895.6|8898.3|8895.9|8901.1|8899.6|8895.2|8893|576
1611913200000|2021-01-29 09:40:00|8898.4|8896|8900.3|8898.8|8902.6|8900.8|8898.3|8895.9|477
1611913500000|2021-01-29 09:45:00|8900.4|8898.9|8897.2|8894.8|8901.9|8900.4|8895.9|8894.1|435
1611913800000|2021-01-29 09:50:00|8897|8894.6|8895.6|8894.1|8897.8|8896.3|8894.2|8892.6|484
1611914100000|2021-01-29 09:55:00|8895.5|8894|8894.7|8892.3|8896.6|8895.1|8894.3|8892.2|367
1611914400000|2021-01-29 10:00:00|8894.4|8892.9|8897.7|8896.2|8898.7|8896.8|8894.4|8892.5|376
1611914700000|2021-01-29 10:05:00|8897.6|8896.1|8898.3|8896.8|8900.7|8898.7|8896|8894.5|390
1611915000000|2021-01-29 10:10:00|8898|8896.5|8895.7|8894.2|8899.4|8897.7|8895.3|8893.6|377
1611915300000|2021-01-29 10:15:00|8895.6|8894.1|8894.4|8892.9|8897.1|8895.2|8893.9|8891.9|467
1611915600000|2021-01-29 10:20:00|8894.5|8893|8889|8886.6|8895.2|8893.7|8887.8|8885.4|492
1611915900000|2021-01-29 10:25:00|8889.1|8886.7|8889|8886.6|8890.7|8888.7|8885.8|8884|655
1611916200000|2021-01-29 10:30:00|8888.9|8886.5|8888|8886.5|8889.3|8887.7|8887.3|8885.8|444
1611916500000|2021-01-29 10:35:00|8887.9|8886.4|8887.6|8886.1|8889.3|8887.2|8885.7|8883.9|422
1611916800000|2021-01-29 10:40:00|8887.7|8886.2|8887.6|8886.1|8889.3|8887.4|8886.4|8884.7|463
1611917100000|2021-01-29 10:45:00|8887.5|8886|8888.9|8886.5|8890.8|8889|8887.2|8885.7|408
1611917400000|2021-01-29 10:50:00|8888.8|8886.4|8890.3|8887.9|8891.6|8889.6|8888.3|8886.4|293
1611917700000|2021-01-29 10:55:00|8890.2|8887.8|8886.1|8883.7|8890.2|8887.8|8885.2|8883.3|614
1611918000000|2021-01-29 11:00:00|8886|8883.6|8888.3|8886.8|8888.5|8887|8884.3|8882.8|488
1611918300000|2021-01-29 11:05:00|8887.8|8886.3|8889.4|8887|8890.4|8888.7|8886.4|8884.7|399
1611918600000|2021-01-29 11:10:00|8889.5|8887.1|8887.4|8885.9|8890.7|8889.1|8886.4|8884.9|399
1611918900000|2021-01-29 11:15:00|8887.3|8885.8|8889.2|8886.8|8889.5|8887.4|8886.4|8884.4|466
1611919200000|2021-01-29 11:20:00|8889.3|8886.9|8889.3|8887.8|8890|8888.3|8888.5|8886.5|340
1611919500000|2021-01-29 11:25:00|8889.5|8888|8888|8885.6|8889.9|8888.2|8887.5|8885.6|364
1611919800000|2021-01-29 11:30:00|8888.2|8885.8|8886.7|8884.3|8890.2|8888.2|8886.2|8884.3|417
1611920100000|2021-01-29 11:35:00|8886.1|8884.6|8885.8|8883.4|8887|8885|8884.3|8882.7|320
1611920400000|2021-01-29 11:40:00|8885.9|8883.5|8886.8|8885.3|8887.2|8885.5|8884.8|8882.6|312
1611920700000|2021-01-29 11:45:00|8886.7|8885.2|8887.5|8886|8888.4|8886.4|8886.7|8885.2|296
1611921000000|2021-01-29 11:50:00|8887.6|8886.1|8891.8|8889.4|8891.8|8889.6|8887.3|8885.3|292
1611921300000|2021-01-29 11:55:00|8891.9|8889.5|8891|8888.6|8892.4|8890.7|8888.8|8886.8|315
1611921600000|2021-01-29 12:00:00|8890.8|8888.4|8884.4|8882.9|8891.1|8888.7|8884.2|8882.7|394
1611921900000|2021-01-29 12:05:00|8884.3|8882.8|8882.1|8880.6|8885|8883.5|8881.1|8879.5|445
1611922200000|2021-01-29 12:10:00|8882.3|8880.8|8880.9|8879.4|8883.9|8882.1|8880.1|8878.4|458
1611922500000|2021-01-29 12:15:00|8881|8879.5|8884.5|8882.1|8886.1|8884.2|8880.3|8878.3|470
1611922800000|2021-01-29 12:20:00|8884.4|8882|8883.2|8880.8|8885.6|8883.5|8882.3|8880.5|399
1611923100000|2021-01-29 12:25:00|8882.8|8881.3|8880.6|8878.2|8883.3|8881.6|8878.8|8877.2|434
1611923400000|2021-01-29 12:30:00|8880.5|8878.1|8881.1|8878.7|8882|8880|8878.7|8876.7|426
1611923700000|2021-01-29 12:35:00|8881|8878.6|8882.5|8880.1|8883.7|8881.6|8880.3|8878.6|414
1611924000000|2021-01-29 12:40:00|8882.4|8880|8879.3|8876.9|8883|8881.3|8877.8|8875.9|346
1611924300000|2021-01-29 12:45:00|8879|8877.5|8876.9|8875.4|8879.5|8877.7|8876|8874.1|383
1611924600000|2021-01-29 12:50:00|8877.6|8875.2|8884.8|8883.3|8885|8883.5|8876.8|8874.5|456
1611924900000|2021-01-29 12:55:00|8884.9|8883.4|8890.8|8888.4|8891|8889|8884.2|8882.7|517
1611925200000|2021-01-29 13:00:00|8890.9|8888.5|8897.1|8895.6|8897.7|8896.2|8890|8888.1|978
1611925500000|2021-01-29 13:05:00|8896.9|8895.4|8898.3|8895.9|8898.7|8896.7|8896.5|8894.6|728
1611925800000|2021-01-29 13:10:00|8898.2|8895.8|8898.7|8896.3|8899.8|8898.2|8897.8|8895.8|660
1611926100000|2021-01-29 13:15:00|8898.1|8896.6|8896.8|8895.3|8899.8|8898.2|8894.4|8892.8|689
1611926400000|2021-01-29 13:20:00|8897|8895.5|8892.4|8890.9|8900.9|8899|8891.9|8889.9|845
1611926700000|2021-01-29 13:25:00|8892.3|8890.8|8893.3|8889.6|8895.9|8893.8|8888.1|8886.5|538
1611927000000|2021-01-29 13:30:00|8892.9|8890.2|8886.8|8885.3|8892.9|8890.3|8885.5|8883.5|667
1611927300000|2021-01-29 13:35:00|8887.3|8884.9|8885.1|8882.7|8887.4|8885.5|8881.3|8879.4|657
1611927600000|2021-01-29 13:40:00|8885|8882.6|8882.8|8881.3|8885.1|8882.7|8879.2|8877.5|600
1611927900000|2021-01-29 13:45:00|8882.9|8881.4|8882.5|8880.1|8884.3|8882.5|8881|8878.6|549
1611928200000|2021-01-29 13:50:00|8882.4|8880|8882.1|8880.6|8884.4|8882.3|8879.7|8878.2|624
1611928500000|2021-01-29 13:55:00|8882|8880.5|8881.7|8879.3|8884.1|8882.1|8878.5|8876.8|716
1611928800000|2021-01-29 14:00:00|8881.5|8879.1|8877|8874.6|8881.5|8879.1|8875.2|8873.4|840
1611929100000|2021-01-29 14:05:00|8876.9|8874.5|8880.3|8877.9|8883.5|8881.6|8876.4|8874.5|701
1611929400000|2021-01-29 14:10:00|8880.4|8878|8879|8877.5|8881.5|8879.1|8878.4|8876.4|346
1611929700000|2021-01-29 14:15:00|8878.9|8877.4|8881|8878.6|8881.1|8879.3|8878.3|8876.5|383
1611930000000|2021-01-29 14:20:00|8880.9|8878.5|8878|8876.5|8880.9|8879|8876.3|8874.8|488
1611930300000|2021-01-29 14:25:00|8878.1|8876.6|8881.6|8879.2|8882.4|8880.6|8876.2|8874.6|516
1611930600000|2021-01-29 14:30:00|8881.3|8878.9|8881.4|8879.9|8882.8|8881.3|8877.8|8875.9|485
1611930900000|2021-01-29 14:35:00|8881.6|8880.1|8882|8879.6|8883.7|8882.2|8878.8|8876.9|462
1611931200000|2021-01-29 14:40:00|8882.1|8879.7|8887.8|8885.4|8887.9|8886.1|8881.6|8879.6|353
1611931500000|2021-01-29 14:45:00|8887.7|8885.3|8887|8884.6|8888.7|8886.9|8884.1|8882.2|564
1611931800000|2021-01-29 14:50:00|8887.1|8884.7|8885|8883.5|8889|8886.6|8884.1|8882.2|520
1611932100000|2021-01-29 14:55:00|8885.1|8883.6|8888.5|8886.1|8888.6|8886.2|8882.1|8880.4|355
1611932400000|2021-01-29 15:00:00|8888.3|8885.9|8887.5|8886|8889.6|8887.7|8886.6|8884.2|421
1611932700000|2021-01-29 15:05:00|8887.6|8886.1|8887.9|8885.5|8890.6|8889|8887.1|8884.7|494
1611933000000|2021-01-29 15:10:00|8888|8885.6|8887.5|8886|8889.4|8887.5|8885.9|8884.1|550
1611933300000|2021-01-29 15:15:00|8887.4|8885.9|8892.4|8890|8892.6|8891.1|8886.5|8885|459
1611933600000|2021-01-29 15:20:00|8892.8|8890.4|8891|8889.5|8894.3|8892.3|8890.9|8889.4|477
1611933900000|2021-01-29 15:25:00|8890.9|8889.4|8892.5|8890.1|8895.1|8893.6|8890.1|8888.6|372
1611934200000|2021-01-29 15:30:00|8892.6|8891.1|8894.6|8893.1|8896.7|8894.7|8891.2|8889.2|483
1611934500000|2021-01-29 15:35:00|8894.7|8893.2|8899.7|8897.3|8899.8|8897.4|8893.2|8891.2|420
1611934800000|2021-01-29 15:40:00|8899.3|8896.9|8904.7|8903.2|8905.4|8903.9|8898.7|8896.9|527
1611935100000|2021-01-29 15:45:00|8904.9|8903.4|8899.9|8897.5|8909.3|8907.4|8896.6|8894.5|639
1611935400000|2021-01-29 15:50:00|8899.8|8897.4|8897.4|8895|8902.2|8899.8|8894.9|8892.5|973
1611935700000|2021-01-29 15:55:00|8897.2|8894.8|8895.8|8893.4|8901.4|8899.3|8891.9|8889.7|1154
1611936000000|2021-01-29 16:00:00|8895.7|8893.3|8897.6|8896.1|8900.4|8898.1|8893.1|8891.2|942
1611936300000|2021-01-29 16:05:00|8898|8895.6|8902|8899.6|8903.7|8901.7|8897.5|8895.5|644
1611936600000|2021-01-29 16:10:00|8902.1|8899.7|8904.7|8903.2|8906.5|8904.3|8901.7|8899.3|492
1611936900000|2021-01-29 16:15:00|8904.8|8903.3|8902.9|8900.5|8908.5|8906.6|8902.2|8900.1|607
1611937200000|2021-01-29 16:20:00|8903|8900.6|8899.6|8898.1|8904.3|8902.4|8899.3|8897.8|519
1611937500000|2021-01-29 16:25:00|8899.7|8898.2|8898.5|8897|8901.2|8899.5|8897.9|8896.4|559
1611937800000|2021-01-29 16:30:00|8898.9|8897.4|8898.7|8897.2|8900.7|8898.8|8897.2|8895.7|543
1611938100000|2021-01-29 16:35:00|8898.6|8897.1|8897.7|8895.3|8900.3|8898.8|8897|8895|575
1611938400000|2021-01-29 16:40:00|8897.8|8895.4|8898.4|8896.9|8900.6|8898.2|8896.3|8894.8|550
1611938700000|2021-01-29 16:45:00|8898.5|8897|8903.4|8901.9|8904.7|8902.5|8897.9|8896.4|453
1611939000000|2021-01-29 16:50:00|8903.8|8901.4|8903.6|8902.1|8905.4|8903.6|8901.8|8900.3|475
1611939300000|2021-01-29 16:55:00|8903.5|8902|8907.1|8904.7|8908.2|8906.7|8902.6|8901.1|516
1611939600000|2021-01-29 17:00:00|8907|8904.6|8906|8904.5|8908.7|8906.9|8905.7|8904.2|439
1611939900000|2021-01-29 17:05:00|8905.9|8904.4|8901.3|8898.9|8906.2|8904.7|8900.2|8898.4|441
1611940200000|2021-01-29 17:10:00|8900.9|8899.4|8899.3|8897.8|8901.4|8899.4|8898.4|8896.7|407
1611940500000|2021-01-29 17:15:00|8899.4|8897.9|8899.5|8898|8901.6|8900.1|8899.1|8897.6|554
1611940800000|2021-01-29 17:20:00|8900|8897.6|8901.7|8900.2|8902.3|8900.5|8899.1|8897.2|563
1611941100000|2021-01-29 17:25:00|8901.8|8900.3|8900.1|8897.7|8902.9|8901|8898.6|8896.8|655
1611941400000|2021-01-29 17:30:00|8900.6|8898.2|8901.1|8899.6|8901.6|8900.1|8898.2|8896.7|400
1611941700000|2021-01-29 17:35:00|8901|8899.5|8903.4|8901|8904.2|8902.7|8899.1|8897.6|419
1611942000000|2021-01-29 17:40:00|8902.9|8901.4|8905|8903.5|8905.7|8904.2|8901.6|8899.7|471
1611942300000|2021-01-29 17:45:00|8905.1|8903.6|8904.9|8903.4|8906.3|8904.8|8903.3|8901.8|445
1611942600000|2021-01-29 17:50:00|8905|8903.5|8902|8900.5|8905.8|8904.1|8901|8899.4|548
1611942900000|2021-01-29 17:55:00|8901.9|8900.4|8906.5|8904.1|8906.9|8904.5|8901.9|8900.4|416
1611943200000|2021-01-29 18:00:00|8906.4|8904.9|8906.1|8904.6|8907.5|8905.1|8903.1|8901.6|599
1611943500000|2021-01-29 18:05:00|8906.3|8904.8|8906.7|8905.2|8908.4|8906.7|8905.9|8904.1|375
1611943800000|2021-01-29 18:10:00|8906.6|8905.1|8909.5|8908|8909.8|8908.3|8906.6|8904.7|410
1611944100000|2021-01-29 18:15:00|8909.6|8908.1|8909.8|8908.3|8911|8909.3|8909.2|8907.7|449
1611944400000|2021-01-29 18:20:00|8909.9|8908.4|8909.5|8908|8913.2|8910.8|8909.2|8906.9|540
1611944700000|2021-01-29 18:25:00|8909.6|8908.1|8908.2|8905.8|8910.9|8908.8|8907|8905.1|608
1611945000000|2021-01-29 18:30:00|8908.3|8905.9|8908.1|8905.7|8909.5|8907.2|8907.3|8905.2|430
1611945300000|2021-01-29 18:35:00|8908.2|8905.8|8906.7|8904.3|8909|8906.8|8906.1|8904.2|402
1611945600000|2021-01-29 18:40:00|8906.8|8904.4|8906.4|8904.9|8907.4|8905.6|8906.1|8903.9|300
1611945900000|2021-01-29 18:45:00|8906.5|8905|8908.4|8906|8909|8906.9|8906.2|8904.7|181
1611946200000|2021-01-29 18:50:00|8908.5|8906.1|8908.8|8907.3|8909.4|8907.5|8907.6|8905.7|328
1611946500000|2021-01-29 18:55:00|8908.7|8907.2|8906.8|8904.4|8909.1|8907.3|8906.3|8904.3|315
1611946800000|2021-01-29 19:00:00|8906.9|8904.5|8903.9|8902.4|8906.9|8904.5|8902.4|8900.5|504
1611947100000|2021-01-29 19:05:00|8904|8902.5|8904.8|8903.3|8905.2|8903.5|8903.4|8901.5|393
1611947400000|2021-01-29 19:10:00|8904.9|8903.4|8906.2|8904.7|8906.9|8904.9|8904.8|8902.7|342
1611947700000|2021-01-29 19:15:00|8906.3|8904.8|8906.7|8904.3|8906.9|8905|8905.6|8903.7|250
1611948000000|2021-01-29 19:20:00|8906.9|8904.5|8906.2|8904.7|8908|8906.3|8906.2|8904.2|308
1611948300000|2021-01-29 19:25:00|8906.3|8904.8|8906.8|8904.4|8907.6|8905.7|8906.1|8904.2|297
1611948600000|2021-01-29 19:30:00|8906.9|8904.5|8905.5|8904|8907|8905.2|8904.7|8902.7|300
1611948900000|2021-01-29 19:35:00|8905.4|8903.9|8906.4|8904.9|8907.3|8905.5|8904.9|8903.3|246
1611949200000|2021-01-29 19:40:00|8906.5|8905|8904.9|8903.4|8907.5|8905.6|8904.6|8902.6|333
1611949500000|2021-01-29 19:45:00|8905|8903.5|8906.7|8904.3|8906.9|8905|8904.8|8902.9|287
1611949800000|2021-01-29 19:50:00|8906.6|8904.2|8906.4|8904.9|8906.8|8905|8905.2|8903.5|181
1611950100000|2021-01-29 19:55:00|8906.5|8905|8909.2|8906.8|8909.4|8907|8903.2|8901.5|446
1611950400000|2021-01-29 20:00:00|8909.3|8906.9|8906.4|8904.9|8909.5|8907.1|8904.1|8902.1|457
1611950700000|2021-01-29 20:05:00|8906.3|8904.8|8906.1|8903.7|8907.5|8905.4|8905.5|8903.2|262
1611951000000|2021-01-29 20:10:00|8905.7|8904.2|8904.6|8903.1|8906.1|8904.2|8904.6|8902.7|188
1611951300000|2021-01-29 20:15:00|8905.1|8902.7|8905.3|8902.9|8905.9|8904|8903.9|8902.1|198
1611951600000|2021-01-29 20:20:00|8905.2|8902.8|8905.4|8903.9|8906.9|8904.9|8904.3|8902.3|267
1611951900000|2021-01-29 20:25:00|8905.5|8904|8905.3|8902.9|8906.9|8905|8903.7|8901.6|247
1611952200000|2021-01-29 20:30:00|8905.2|8902.8|8906.1|8904.6|8906.4|8904.6|8904.6|8902.7|239
1611952500000|2021-01-29 20:35:00|8906.3|8904.8|8908.4|8906|8908.5|8906.5|8906.1|8904.2|237
1611952800000|2021-01-29 20:40:00|8908.3|8905.9|8906.9|8905.4|8908.4|8906.4|8906.3|8904.3|251
1611953100000|2021-01-29 20:45:00|8907.1|8905.6|8906.2|8904.7|8907.6|8905.6|8906.1|8904.2|192
1611953400000|2021-01-29 20:50:00|8906.7|8904.3|8906.9|8905.4|8907.4|8905.5|8905.4|8903|377
1611953700000|2021-01-29 20:55:00|8907|8905.5|8908.9|8906.5|8909.2|8907.3|8904.5|8902.3|635
1611954000000|2021-01-29 21:00:00|8909|8906.6|8908.7|8907.2|8910.9|8908.5|8906.1|8903.7|400
1611954300000|2021-01-29 21:05:00|8909.1|8906.7|8910.5|8908.1|8910.6|8908.6|8908.6|8906.7|232
1611954600000|2021-01-29 21:10:00|8910.6|8908.2|8910.4|8908.9|8911.2|8909.2|8910.4|8908.2|129
1611954900000|2021-01-29 21:15:00|8910.9|8908.5|8911.6|8909.2|8911.9|8909.8|8910.6|8908.4|171
1611955200000|2021-01-29 21:20:00|8911.5|8909.1|8910.8|8908.4|8911.6|8909.2|8910.4|8908.2|108
1611955500000|2021-01-29 21:25:00|8910.9|8908.5|8911.7|8909.3|8912.3|8910.3|8909.4|8907.3|220
1611955800000|2021-01-29 21:30:00|8911.5|8909.1|8910.9|8908.5|8911.8|8909.8|8910.3|8908.1|142
1611956100000|2021-01-29 21:35:00|8910.8|8908.4|8910.9|8908.5|8911.6|8909.2|8909.7|8907.6|157
1611956400000|2021-01-29 21:40:00|8911|8908.6|8911.9|8909.5|8912.2|8910.1|8910.6|8908.3|199
1611956700000|2021-01-29 21:45:00|8911.7|8909.3|8912.5|8910.1|8913.3|8910.9|8910.6|8908.3|166
1611957000000|2021-01-29 21:50:00|8913.3|8910.9|8910.3|8907.9|8913.3|8910.9|8910.2|8907.8|229
1611957300000|2021-01-29 21:55:00|8910.7|8908.3|8908.7|8906.3|8911.7|8909.3|8908.3|8905.9|298
1612126800000|2021-01-31 21:00:00|8907.5|8896.5|8905.9|8894.9|8909.7|8899.7|8905.1|8894.1|24
1612127100000|2021-01-31 21:05:00|8909.7|8899.7|8906.7|8895.7|8909.7|8899.7|8905.1|8894.1|8
1612127400000|2021-01-31 21:10:00|8909.5|8899.5|8910.2|8900.2|8910.6|8900.2|8906.7|8895.7|27
1612127700000|2021-01-31 21:15:00|8910.1|8900.1|8906.7|8895.7|8910.6|8900.2|8905.9|8894.9|61
1612128000000|2021-01-31 21:20:00|8910.1|8900.1|8910.1|8900.1|8910.2|8900.2|8906.7|8895.7|48
1612128300000|2021-01-31 21:25:00|8906.7|8895.7|8909.6|8898.6|8910.4|8900.2|8905.1|8894.1|58
1612128600000|2021-01-31 21:30:00|8910.1|8900.1|8910.2|8900.2|8910.6|8900.2|8906.7|8895.7|62
1612128900000|2021-01-31 21:35:00|8906.7|8895.7|8905.9|8894.9|8910.5|8900.2|8905.9|8894.9|51
1612129200000|2021-01-31 21:40:00|8910|8900|8905.9|8894.9|8910|8900|8905.9|8894.9|14
1612129500000|2021-01-31 21:45:00|8906.9|8895.9|8908.6|8898.3|8910.1|8900.1|8905.9|8894.9|19
1612129800000|2021-01-31 21:50:00|8908.8|8897.9|8905.1|8894.1|8908.8|8898.1|8905.1|8894.1|9
1612130100000|2021-01-31 21:55:00|8907.2|8896.2|8907.3|8896.3|8908.1|8897.1|8905.1|8894.1|22
1612130400000|2021-01-31 22:00:00|8908.1|8897.1|8908.1|8897.1|8908.4|8899.5|8905.2|8894.2|47
1612130700000|2021-01-31 22:05:00|8905.8|8898.8|8908.3|8901.3|8916.4|8905.4|8905.8|8897.1|68
1612131000000|2021-01-31 22:10:00|8913.5|8902.5|8908.9|8897.9|8913.9|8902.9|8908.1|8897.1|162
1612131300000|2021-01-31 22:15:00|8909.2|8898.2|8913|8902|8916.1|8905.1|8908.1|8897.1|81
1612131600000|2021-01-31 22:20:00|8912.8|8901.8|8913.9|8902.9|8916.1|8905.1|8908.1|8897.1|109
1612131900000|2021-01-31 22:25:00|8912.9|8901.9|8910.9|8899.9|8915.4|8904.4|8908.3|8897.3|164
1612132200000|2021-01-31 22:30:00|8914.8|8903.8|8909.5|8899.5|8915.4|8904.4|8908.7|8897.7|246
1612132500000|2021-01-31 22:35:00|8909.6|8899.6|8909.4|8899.4|8913.6|8903.6|8908.1|8898.1|182
1612132800000|2021-01-31 22:40:00|8909.2|8899.2|8910.1|8900.1|8915|8905|8908.6|8898.6|157
1612133100000|2021-01-31 22:45:00|8910.4|8900.4|8907.6|8902.6|8912.2|8907|8905.8|8898.6|153
1612133400000|2021-01-31 22:50:00|8909.2|8904.2|8907.1|8902.1|8911|8906|8904|8899|226
1612133700000|2021-01-31 22:55:00|8907|8902|8907.4|8902.4|8910.4|8905.4|8903.1|8898.1|437
1612134000000|2021-01-31 23:00:00|8907.5|8902.5|8914.1|8909.1|8914.2|8909.3|8904.1|8899.1|1141
1612134300000|2021-01-31 23:05:00|8914|8909|8916|8913|8917.1|8914.2|8913.8|8908.8|665
1612134600000|2021-01-31 23:10:00|8915.8|8913.4|8916.9|8914.5|8917.3|8914.9|8913.3|8910.8|469
1612134900000|2021-01-31 23:15:00|8917|8914.6|8920.6|8918.2|8920.7|8918.3|8916.5|8914.1|365
1612135200000|2021-01-31 23:20:00|8920.7|8918.3|8916.4|8914|8920.7|8918.3|8915.9|8913.5|277
1612135500000|2021-01-31 23:25:00|8916.3|8913.9|8914.9|8912.5|8917.1|8914.7|8913.4|8911|334
1612135800000|2021-01-31 23:30:00|8915|8912.6|8913.5|8911.1|8915.3|8912.9|8912.2|8909.8|283
1612136100000|2021-01-31 23:35:00|8913.6|8911.2|8914.9|8912.5|8915.2|8912.8|8913.5|8911.1|192
1612136400000|2021-01-31 23:40:00|8914.8|8912.4|8916.3|8913.9|8918|8915.6|8914.3|8911.9|245
1612136700000|2021-01-31 23:45:00|8916.2|8913.8|8915.9|8913.5|8916.8|8914.4|8914.8|8912.4|228
1612137000000|2021-01-31 23:50:00|8916.1|8913.7|8914.9|8912.5|8916.2|8913.8|8914.1|8911.7|190
1612137300000|2021-01-31 23:55:00|8915|8912.6|8916.2|8913.8|8916.8|8914.4|8914.6|8912.2|187
1612137600000|2021-02-01 00:00:00|8916.3|8913.9|8917.5|8915.1|8918.2|8915.8|8915.8|8913.4|205
1612137900000|2021-02-01 00:05:00|8917.4|8915|8915.9|8913.5|8918.1|8915.7|8915.1|8912.7|202
1612138200000|2021-02-01 00:10:00|8916|8913.6|8916.6|8914.2|8917.3|8914.9|8915.9|8913.5|171
1612138500000|2021-02-01 00:15:00|8916.7|8914.3|8915.8|8913.4|8916.9|8914.5|8915.7|8913.3|187
1612138800000|2021-02-01 00:20:00|8915.9|8913.5|8913.5|8911.1|8916.3|8913.9|8913.5|8911.1|195
1612139100000|2021-02-01 00:25:00|8913.6|8911.2|8913.9|8911.5|8914.8|8912.4|8913.6|8911.2|142
1612139400000|2021-02-01 00:30:00|8914|8911.6|8914.3|8911.9|8915|8912.6|8913.5|8911.1|221
1612139700000|2021-02-01 00:35:00|8914.2|8911.8|8914.6|8912.2|8915.6|8913.2|8913.7|8911.3|309
1612140000000|2021-02-01 00:40:00|8914.7|8912.3|8915.2|8912.8|8916.1|8913.7|8914.6|8912.2|248
1612140300000|2021-02-01 00:45:00|8915|8912.6|8912.6|8910.2|8915.1|8912.7|8912|8909.6|202
1612140600000|2021-02-01 00:50:00|8912.7|8910.3|8913|8910.6|8913.6|8911.2|8912.6|8910.2|181
1612140900000|2021-02-01 00:55:00|8913.1|8910.7|8910.2|8907.8|8913.1|8910.7|8909.7|8907.3|195
1612141200000|2021-02-01 01:00:00|8910.3|8907.9|8909.6|8907.2|8911.5|8909.1|8908.7|8906.3|352
1612141500000|2021-02-01 01:05:00|8909.5|8907.1|8911.1|8908.7|8911.6|8909.2|8907.9|8905.5|283
1612141800000|2021-02-01 01:10:00|8911.2|8908.8|8912.2|8909.8|8912.8|8910.8|8911|8908.6|246
1612142100000|2021-02-01 01:15:00|8912.1|8909.7|8909.4|8907|8912.7|8910.6|8908.4|8906.4|289
1612142400000|2021-02-01 01:20:00|8909.3|8906.9|8910.5|8908.1|8910.9|8908.9|8909.3|8906.9|253
1612142700000|2021-02-01 01:25:00|8910.4|8908|8908.3|8905.9|8910.6|8908.2|8906.9|8904.5|266
1612143000000|2021-02-01 01:30:00|8908.2|8905.8|8910.4|8908|8910.6|8908.2|8907.8|8905.4|296
1612143300000|2021-02-01 01:35:00|8909.8|8907.4|8912.6|8910.2|8912.7|8910.3|8909.5|8907.1|280
1612143600000|2021-02-01 01:40:00|8912.5|8910.1|8914.1|8910.6|8915.3|8912.9|8912.5|8910.1|251
1612143900000|2021-02-01 01:45:00|8913.7|8911.3|8912|8909.6|8914.8|8912.4|8911.9|8909.5|279
1612144200000|2021-02-01 01:50:00|8911.9|8909.5|8911.4|8909|8912.1|8909.7|8910|8907.9|265
1612144500000|2021-02-01 01:55:00|8911.5|8909.1|8913.2|8910.8|8914|8911.6|8910.7|8908.3|328
1612144800000|2021-02-01 02:00:00|8913.1|8910.7|8913.7|8911.3|8914.4|8912|8912.3|8909.9|198
1612145100000|2021-02-01 02:05:00|8913.5|8911.1|8915.2|8912.8|8915.3|8912.9|8913.4|8911|154
1612145400000|2021-02-01 02:10:00|8915.1|8912.7|8913.3|8910.9|8915.2|8912.8|8913.2|8910.8|166
1612145700000|2021-02-01 02:15:00|8913.4|8911|8913.9|8911.5|8914.8|8912.4|8913.1|8910.7|183
1612146000000|2021-02-01 02:20:00|8913.7|8911.3|8916.2|8913.8|8916.3|8914|8913.1|8910.7|210
1612146300000|2021-02-01 02:25:00|8916.1|8913.7|8917.7|8915.3|8918.4|8916|8915.7|8913.3|174
1612146600000|2021-02-01 02:30:00|8917.8|8915.4|8918.5|8916.1|8918.5|8916.1|8916.8|8914.4|163
1612146900000|2021-02-01 02:35:00|8918.4|8916|8919.3|8916.9|8919.4|8917.1|8918.2|8915.8|167
1612147200000|2021-02-01 02:40:00|8919.2|8916.8|8917.5|8915.1|8919.5|8917.2|8916.5|8914.1|222
1612147500000|2021-02-01 02:45:00|8917.6|8915.2|8919.1|8916.7|8919.8|8917.4|8917|8915.1|324
1612147800000|2021-02-01 02:50:00|8919|8916.6|8919.5|8917.1|8919.6|8917.2|8918.3|8915.9|234
1612148100000|2021-02-01 02:55:00|8919.4|8917|8919.8|8917.4|8920.5|8918.3|8918.7|8916.6|185
1612148400000|2021-02-01 03:00:00|8919.7|8917.3|8922.2|8919.8|8923.2|8920.8|8919.5|8917.1|207
1612148700000|2021-02-01 03:05:00|8922.3|8919.9|8921.5|8920|8922.3|8920.2|8921|8919|179
1612149000000|2021-02-01 03:10:00|8921.6|8920.1|8921.1|8918.7|8922|8920.1|8920.6|8918.5|161
1612149300000|2021-02-01 03:15:00|8921.2|8918.8|8920.6|8918.2|8921.3|8919.4|8920.2|8918.1|130
1612149600000|2021-02-01 03:20:00|8920.5|8918.1|8920.5|8918.1|8920.6|8918.5|8919.2|8917.3|164
1612149900000|2021-02-01 03:25:00|8920.4|8918|8918.8|8916.4|8920.4|8918|8918.3|8916.2|166
1612150200000|2021-02-01 03:30:00|8918.7|8916.3|8917.3|8914.9|8918.8|8916.9|8916.7|8914.6|139
1612150500000|2021-02-01 03:35:00|8917.4|8915|8918.1|8915.7|8918.9|8917|8917.3|8914.9|204
1612150800000|2021-02-01 03:40:00|8918|8915.6|8917.6|8915.2|8918.3|8916|8916.8|8914.8|134
1612151100000|2021-02-01 03:45:00|8917.7|8915.3|8917.9|8915.5|8918.2|8916.2|8916.7|8914.8|142
1612151400000|2021-02-01 03:50:00|8918|8915.6|8917.3|8914.9|8918.2|8915.8|8916.8|8914.7|157
1612151700000|2021-02-01 03:55:00|8917.4|8915|8918.2|8915.8|8919.1|8917.1|8916.9|8914.8|129
1612152000000|2021-02-01 04:00:00|8918.3|8915.9|8916.5|8914.1|8918.3|8916.3|8916.4|8914|152
1612152300000|2021-02-01 04:05:00|8916.7|8914.3|8919.1|8916.7|8919.2|8917|8916|8913.7|145
1612152600000|2021-02-01 04:10:00|8919|8916.6|8915.9|8914.4|8919.2|8917|8915.9|8913.9|188
1612152900000|2021-02-01 04:15:00|8916|8914.5|8916.4|8914|8917.7|8916.2|8915.9|8913.8|200
1612153200000|2021-02-01 04:20:00|8915.9|8914.4|8916.5|8914.1|8916.9|8914.9|8915.9|8913.9|106
1612153500000|2021-02-01 04:25:00|8916.6|8914.2|8918|8915.6|8918.2|8916.1|8916.1|8914.1|128
1612153800000|2021-02-01 04:30:00|8918.1|8915.7|8918.1|8915.7|8918.2|8916.1|8917.3|8914.9|126
1612154100000|2021-02-01 04:35:00|8918|8915.6|8917.1|8914.7|8918.5|8916.2|8916.7|8914.5|182
1612154400000|2021-02-01 04:40:00|8917.2|8914.8|8918.2|8915.8|8918.2|8916.2|8916.4|8914.3|154
1612154700000|2021-02-01 04:45:00|8918.1|8915.7|8918.4|8916|8918.7|8916.8|8917.1|8915.2|186
1612155000000|2021-02-01 04:50:00|8918.3|8915.9|8919.3|8916.9|8919.4|8917.1|8918.1|8915.7|112
1612155300000|2021-02-01 04:55:00|8919.1|8917.6|8920.6|8918.2|8921.1|8919.1|8919.1|8917.1|164
1612155600000|2021-02-01 05:00:00|8920.3|8917.9|8920.7|8918.3|8920.8|8918.7|8919.2|8917.2|128
1612155900000|2021-02-01 05:05:00|8920.6|8918.2|8919.4|8917|8920.7|8918.3|8918.7|8916.7|140
1612156200000|2021-02-01 05:10:00|8919.5|8917.1|8918.9|8916.5|8919.6|8917.4|8917.9|8915.5|148
1612156500000|2021-02-01 05:15:00|8919|8916.6|8919.8|8917.4|8919.9|8917.5|8918.7|8916.3|169
1612156800000|2021-02-01 05:20:00|8919.7|8917.3|8920.1|8917.7|8920.5|8918.5|8919.1|8916.9|185
1612157100000|2021-02-01 05:25:00|8920.5|8918.1|8920.5|8918.1|8920.7|8918.8|8920|8918|136
1612157400000|2021-02-01 05:30:00|8920.6|8918.2|8919.9|8917.5|8920.6|8918.2|8919.3|8917.2|191
1612157700000|2021-02-01 05:35:00|8920|8917.6|8920.7|8918.3|8920.8|8918.5|8919.5|8917.2|155
1612158000000|2021-02-01 05:40:00|8920.9|8918.5|8921.4|8919|8921.6|8919.3|8920.5|8918.2|201
1612158300000|2021-02-01 05:45:00|8921.3|8918.9|8919.7|8917.3|8921.4|8919|8918.3|8916.3|287
1612158600000|2021-02-01 05:50:00|8919.8|8917.4|8918.8|8916.4|8919.9|8917.5|8918.4|8916.2|124
1612158900000|2021-02-01 05:55:00|8918.7|8916.3|8919|8916.6|8919|8916.7|8916.6|8914.7|263
1612159200000|2021-02-01 06:00:00|8918.9|8916.5|8917.8|8915.4|8919.7|8917.7|8917.6|8915.2|196
1612159500000|2021-02-01 06:05:00|8917.9|8915.5|8918|8915.6|8918.3|8915.9|8917.4|8915|186
1612159800000|2021-02-01 06:10:00|8918.1|8915.7|8918.1|8915.7|8918.6|8916.2|8917.4|8915|153
1612160100000|2021-02-01 06:15:00|8918|8915.6|8916.5|8914.1|8919|8916.6|8916.4|8914|174
1612160400000|2021-02-01 06:20:00|8916.6|8914.2|8915.9|8913.5|8916.7|8914.3|8915.6|8913.2|181
1612160700000|2021-02-01 06:25:00|8916|8913.6|8916.4|8914|8916.6|8914.2|8915.2|8912.8|176
1612161000000|2021-02-01 06:30:00|8916.5|8914.1|8916|8913.6|8916.8|8914.4|8915.9|8913.5|134
1612161300000|2021-02-01 06:35:00|8916.1|8913.7|8916.1|8913.7|8916.9|8914.6|8915.3|8913.3|206
1612161600000|2021-02-01 06:40:00|8916.2|8913.8|8916|8913.6|8916.6|8914.5|8915.5|8913.5|117
1612161900000|2021-02-01 06:45:00|8916.1|8913.7|8915.8|8913.4|8916.6|8914.6|8915.7|8913.3|126
1612162200000|2021-02-01 06:50:00|8915.6|8913.2|8916.2|8913.8|8916.5|8914.3|8915.2|8913.1|156
1612162500000|2021-02-01 06:55:00|8916.1|8913.7|8916.9|8914.5|8917.3|8915.1|8915.6|8913.5|173
1612162800000|2021-02-01 07:00:00|8916.8|8914.4|8918.3|8915.9|8919.9|8917.5|8916.2|8913.8|285
1612163100000|2021-02-01 07:05:00|8918.4|8916|8921.8|8919.4|8922.7|8920.3|8917.4|8915|295
1612163400000|2021-02-01 07:10:00|8921.7|8919.3|8920.6|8918.2|8922.2|8919.9|8920.1|8918.1|337
1612163700000|2021-02-01 07:15:00|8920.3|8918.8|8919.5|8917.1|8920.9|8918.8|8918.5|8916.7|280
1612164000000|2021-02-01 07:20:00|8919.6|8917.2|8922.2|8919.8|8923.3|8921.4|8919.2|8917.1|277
1612164300000|2021-02-01 07:25:00|8922.3|8919.9|8921.7|8919.3|8923.6|8921.6|8920.9|8918.9|252
1612164600000|2021-02-01 07:30:00|8921.8|8919.4|8919.3|8917.8|8922.2|8919.7|8919.1|8917.5|314
1612164900000|2021-02-01 07:35:00|8919.4|8917.9|8919.6|8917.2|8920.6|8918.9|8918.4|8916.9|391
1612165200000|2021-02-01 07:40:00|8919.5|8917.1|8917.9|8915.5|8920.3|8918.5|8917.2|8915.5|416
1612165500000|2021-02-01 07:45:00|8918|8915.6|8919.8|8917.4|8919.9|8917.8|8917.3|8915.6|270
1612165800000|2021-02-01 07:50:00|8919.4|8917.9|8921.6|8919.2|8923.3|8921.6|8919.4|8917.1|331
1612166100000|2021-02-01 07:55:00|8921.2|8919.7|8920.3|8917.9|8922.5|8920.6|8919.1|8916.7|340
1612166400000|2021-02-01 08:00:00|8920.4|8918|8921.4|8919|8923.7|8921.3|8919.5|8917.5|535
1612166700000|2021-02-01 08:05:00|8921.3|8918.9|8919.8|8917.4|8923.3|8921.3|8918.3|8916.5|449
1612167000000|2021-02-01 08:10:00|8919.6|8917.2|8914.5|8913|8919.6|8917.2|8914.4|8912.6|451
1612167300000|2021-02-01 08:15:00|8914.6|8913.1|8918.3|8915.9|8919|8917.1|8914|8912.4|432
1612167600000|2021-02-01 08:20:00|8918.4|8916|8918.5|8917|8919.2|8917.2|8916.1|8914.1|324
1612167900000|2021-02-01 08:25:00|8918.6|8917.1|8933.5|8931.1|8933.8|8931.7|8918.1|8916.4|545
1612168200000|2021-02-01 08:30:00|8933.4|8931|8929.8|8927.4|8933.4|8931|8929|8927.1|491
1612168500000|2021-02-01 08:35:00|8929.9|8927.5|8934.5|8932.1|8938.2|8935.8|8929|8927.1|629
1612168800000|2021-02-01 08:40:00|8934.6|8932.2|8935.1|8933.6|8936.3|8933.9|8931.6|8929.7|648
1612169100000|2021-02-01 08:45:00|8935.6|8933.2|8939.9|8937.5|8939.9|8937.5|8933.6|8931.4|511
1612169400000|2021-02-01 08:50:00|8939.8|8937.4|8944.2|8941.8|8946.2|8944.2|8939.8|8937.4|729
1612169700000|2021-02-01 08:55:00|8944.3|8941.9|8952.8|8950.4|8952.9|8950.9|8943.5|8941.8|705
1612170000000|2021-02-01 09:00:00|8952.7|8950.3|8950.7|8948.3|8958.5|8956.6|8948.6|8946.5|971
1612170300000|2021-02-01 09:05:00|8950.5|8948.1|8949.7|8947.3|8954.6|8952.2|8949.4|8947|719
1612170600000|2021-02-01 09:10:00|8949.6|8947.2|8953.6|8951.2|8953.9|8951.8|8948.9|8947.1|595
1612170900000|2021-02-01 09:15:00|8952.8|8951.3|8948.1|8945.7|8953.6|8952|8947.5|8945.5|575
1612171200000|2021-02-01 09:20:00|8948.3|8945.9|8948.3|8945.9|8949.6|8947.2|8943.9|8941.5|622
1612171500000|2021-02-01 09:25:00|8948.4|8946|8943.7|8941.3|8948.4|8946|8942.1|8940.2|479
1612171800000|2021-02-01 09:30:00|8943.9|8941.5|8944.3|8941.9|8946.9|8945|8943.6|8941.2|531
1612172100000|2021-02-01 09:35:00|8944.4|8942|8944.3|8941.9|8946.4|8944.3|8943.2|8940.8|475
1612172400000|2021-02-01 09:40:00|8944.4|8942|8946|8943.6|8946.1|8944.1|8942.9|8941.1|471
1612172700000|2021-02-01 09:45:00|8946.1|8943.7|8948.1|8945.7|8950.4|8948|8944.3|8942.5|405
1612173000000|2021-02-01 09:50:00|8948.2|8945.8|8949.8|8947.4|8951|8949|8946.8|8944.5|340
1612173300000|2021-02-01 09:55:00|8949.7|8947.3|8949.3|8946.9|8951.5|8949.4|8949.3|8946.9|334
1612173600000|2021-02-01 10:00:00|8949.4|8947|8947.6|8946.1|8951.6|8949.6|8947.6|8945.6|544
1612173900000|2021-02-01 10:05:00|8948|8945.6|8950.2|8947.8|8950.9|8948.9|8947.6|8945.6|373
1612174200000|2021-02-01 10:10:00|8950.1|8947.7|8951.8|8949.4|8951.8|8949.7|8949.7|8947.6|291
1612174500000|2021-02-01 10:15:00|8951.7|8949.3|8956.1|8953.7|8956.6|8954.8|8951.7|8949.3|409
1612174800000|2021-02-01 10:20:00|8956.2|8953.8|8953.7|8952.2|8956.3|8953.9|8952.9|8951.1|476
1612175100000|2021-02-01 10:25:00|8953.8|8952.3|8955.3|8952.9|8956|8953.9|8953.4|8951.5|383
1612175400000|2021-02-01 10:30:00|8955.4|8953|8957.8|8955.4|8959.9|8957.8|8955.4|8953|537
1612175700000|2021-02-01 10:35:00|8957.9|8955.5|8963.5|8961.1|8966.1|8963.7|8956.7|8954.8|636
1612176000000|2021-02-01 10:40:00|8963.4|8961|8960.9|8958.5|8964.6|8962.4|8960.7|8958.5|527
1612176300000|2021-02-01 10:45:00|8961|8958.6|8959.2|8956.8|8963.6|8961.2|8959.1|8956.7|458
1612176600000|2021-02-01 10:50:00|8959.1|8956.7|8956|8954.5|8959.3|8956.9|8953.8|8951.7|409
1612176900000|2021-02-01 10:55:00|8956.1|8954.6|8958.3|8955.9|8959.4|8957.4|8956|8953.8|414
1612177200000|2021-02-01 11:00:00|8958.4|8956|8961.2|8958.8|8961.9|8959.7|8957.9|8955.7|441
1612177500000|2021-02-01 11:05:00|8961.3|8958.9|8962.1|8959.7|8962.7|8960.6|8958.5|8956.1|387
1612177800000|2021-02-01 11:10:00|8962.2|8959.8|8960.7|8959.2|8962.3|8959.9|8959.5|8957.7|360
1612178100000|2021-02-01 11:15:00|8960.6|8959.1|8961.3|8958.9|8962.7|8960.7|8959.9|8957.8|309
1612178400000|2021-02-01 11:20:00|8961.4|8959|8961.5|8959.1|8962.2|8960.3|8959.7|8957.4|358
1612178700000|2021-02-01 11:25:00|8961.4|8959|8957.5|8956|8962.8|8960.9|8957|8954.9|470
1612179000000|2021-02-01 11:30:00|8957.4|8955.9|8958.8|8956.4|8958.9|8957|8957.1|8955|282
1612179300000|2021-02-01 11:35:00|8958.9|8956.5|8960.2|8957.8|8961.3|8959.3|8958.4|8956.3|391
1612179600000|2021-02-01 11:40:00|8960.1|8957.7|8957|8955.5|8962.2|8960.2|8956.9|8954.9|422
1612179900000|2021-02-01 11:45:00|8956.9|8955.4|8954|8951.6|8957.2|8955.7|8953.6|8951.6|440
1612180200000|2021-02-01 11:50:00|8954.3|8951.9|8952.4|8950.9|8954.3|8952.2|8950.6|8948.5|413
1612180500000|2021-02-01 11:55:00|8952.7|8950.3|8953.3|8950.9|8953.6|8951.6|8952.2|8950.2|280
1612180800000|2021-02-01 12:00:00|8953.4|8951|8949.1|8946.7|8953.4|8951|8948.1|8946|429
1612181100000|2021-02-01 12:05:00|8949|8946.6|8948.1|8945.7|8949.7|8947.8|8947.3|8945.1|313
1612181400000|2021-02-01 12:10:00|8948|8945.6|8949.1|8946.7|8950.4|8948.3|8947.3|8945.1|339
1612181700000|2021-02-01 12:15:00|8949.2|8946.8|8950|8947.6|8950.7|8948.3|8946.4|8944.4|439
1612182000000|2021-02-01 12:20:00|8950.1|8947.7|8949.5|8947.1|8950.3|8948.4|8948.1|8945.7|396
1612182300000|2021-02-01 12:25:00|8949.6|8947.2|8954.1|8951.7|8955.5|8953.1|8948.8|8946.9|420
1612182600000|2021-02-01 12:30:00|8953.9|8951.5|8951.9|8949.5|8954.3|8951.9|8950.8|8949.1|320
1612182900000|2021-02-01 12:35:00|8951.4|8949.9|8954.2|8951.8|8954.7|8952.3|8950.9|8949|339
1612183200000|2021-02-01 12:40:00|8954.3|8951.9|8954.4|8952|8955|8952.8|8951.9|8950.1|275
1612183500000|2021-02-01 12:45:00|8954.6|8952.2|8952.4|8950|8954.8|8952.8|8951.9|8949.9|357
1612183800000|2021-02-01 12:50:00|8952.3|8949.9|8951.5|8949.1|8952.7|8950.7|8950.2|8948.3|320
1612184100000|2021-02-01 12:55:00|8951.6|8949.2|8954.7|8952.3|8957|8954.8|8951|8949.1|562
1612184400000|2021-02-01 13:00:00|8954.6|8952.2|8954.9|8952.5|8958|8955.9|8953.7|8951.7|460
1612184700000|2021-02-01 13:05:00|8954.8|8952.4|8950.7|8948.3|8955.1|8953|8950.5|8948.2|445
1612185000000|2021-02-01 13:10:00|8950.6|8948.2|8951.9|8949.5|8953.6|8951.2|8950.5|8948.1|348
1612185300000|2021-02-01 13:15:00|8951.4|8949.9|8951.2|8949.7|8953.2|8951.2|8950.4|8948.3|334
1612185600000|2021-02-01 13:20:00|8951.3|8949.8|8954.8|8953.3|8955.4|8953.6|8951|8949|429
1612185900000|2021-02-01 13:25:00|8955.2|8952.8|8957.8|8955.4|8959.3|8957|8954.4|8952.4|494
1612186200000|2021-02-01 13:30:00|8957.7|8955.3|8959.2|8957.7|8960.2|8958.2|8956.6|8954.5|490
1612186500000|2021-02-01 13:35:00|8959.1|8957.6|8961|8958.6|8962.2|8960.3|8958.8|8956.5|435
1612186800000|2021-02-01 13:40:00|8961.1|8958.7|8958.2|8956.7|8961.1|8958.7|8957.8|8956.1|479
1612187100000|2021-02-01 13:45:00|8958.7|8956.3|8955.5|8953.1|8958.7|8956.5|8954.6|8953|489
1612187400000|2021-02-01 13:50:00|8955.4|8953|8956.1|8954.6|8957.9|8955.5|8952.8|8950.7|482
1612187700000|2021-02-01 13:55:00|8956.2|8954.7|8959.1|8956.7|8960|8957.6|8953.7|8951.6|491
1612188000000|2021-02-01 14:00:00|8959|8956.6|8954|8951.6|8959.8|8957.4|8952.1|8950|582
1612188300000|2021-02-01 14:05:00|8954.2|8951.8|8951.6|8949.2|8955.5|8953.5|8951.3|8948.9|416
1612188600000|2021-02-01 14:10:00|8951.5|8949.1|8951.3|8948.9|8952.4|8950.2|8949.8|8947.4|385
1612188900000|2021-02-01 14:15:00|8951.2|8948.8|8949.7|8947.3|8952.4|8950.3|8949|8946.6|430
1612189200000|2021-02-01 14:20:00|8949.8|8947.4|8950|8947.6|8951.4|8949.6|8948.6|8946.7|416
1612189500000|2021-02-01 14:25:00|8949.9|8948.5|8947|8944.6|8950.7|8948.7|8945.4|8943.3|400
1612189800000|2021-02-01 14:30:00|8947.6|8945.2|8946.7|8944.3|8950.1|8948.2|8945.3|8943.4|541
1612190100000|2021-02-01 14:35:00|8946.6|8944.2|8948.5|8946.1|8949.8|8947.8|8944.6|8942.8|530
1612190400000|2021-02-01 14:40:00|8948.4|8946|8948.8|8946.4|8949.5|8947.1|8947|8945.1|254
1612190700000|2021-02-01 14:45:00|8948.7|8946.3|8955.8|8953.4|8956|8954.1|8948.2|8946.1|574
1612191000000|2021-02-01 14:50:00|8955.9|8953.5|8953.2|8951.7|8958.2|8956.1|8953.2|8951.4|573
1612191300000|2021-02-01 14:55:00|8953.5|8952|8953.8|8950.4|8954.7|8952.4|8951|8948.6|496
1612191600000|2021-02-01 15:00:00|8953.1|8950.6|8949.4|8947.9|8953.1|8950.6|8947.6|8945.2|511
1612191900000|2021-02-01 15:05:00|8949.3|8947.8|8949.7|8947.3|8950.8|8948.8|8946.4|8944.6|552
1612192200000|2021-02-01 15:10:00|8949.5|8947.1|8949.4|8947.9|8950|8948.2|8947.5|8945.4|651
1612192500000|2021-02-01 15:15:00|8949.7|8947.3|8947.9|8946.4|8950.8|8948.8|8946.8|8945|651
1612192800000|2021-02-01 15:20:00|8947.8|8946.3|8947.2|8945.7|8949.9|8948|8946.8|8945|375
1612193100000|2021-02-01 15:25:00|8947|8945.5|8947.9|8945.5|8948.6|8946.6|8945.4|8943.6|481
1612193400000|2021-02-01 15:30:00|8947.8|8945.4|8944.1|8941.7|8948.1|8945.7|8942.4|8940.4|446
1612193700000|2021-02-01 15:35:00|8943.7|8942.2|8946.4|8944|8947.4|8945.6|8943.7|8941.9|535
1612194000000|2021-02-01 15:40:00|8946.5|8944.1|8945|8942.6|8947.7|8945.9|8942.6|8940.6|608
1612194300000|2021-02-01 15:45:00|8944.9|8942.5|8948.4|8946|8949.9|8948|8943.2|8941.1|808
1612194600000|2021-02-01 15:50:00|8948.3|8945.9|8955|8952.6|8955.6|8953.2|8945.8|8943.4|677
1612194900000|2021-02-01 15:55:00|8954.9|8952.5|8957.5|8955.1|8960.1|8958.3|8954.7|8952.3|810
1612195200000|2021-02-01 16:00:00|8957.4|8955|8958.6|8957.1|8959|8957.5|8954.7|8952.9|587
1612195500000|2021-02-01 16:05:00|8958.7|8957.2|8956.3|8953.9|8959.6|8957.6|8954.8|8953|430
1612195800000|2021-02-01 16:10:00|8955.9|8954.4|8957.8|8956.3|8959|8957|8955.9|8953.9|434
1612196100000|2021-02-01 16:15:00|8957.7|8956.2|8958.1|8955.7|8959.9|8958.1|8957.1|8955.2|431
1612196400000|2021-02-01 16:20:00|8957.9|8955.5|8956.7|8955.2|8959.4|8957.5|8955.3|8953.4|500
1612196700000|2021-02-01 16:25:00|8957.2|8954.8|8957.2|8954.8|8957.7|8955.7|8954.4|8952.4|503
1612197000000|2021-02-01 16:30:00|8957.1|8954.7|8961.1|8958.7|8961.4|8959.4|8956.6|8954.2|487
1612197300000|2021-02-01 16:35:00|8961.2|8958.8|8959.4|8957|8961.2|8959.4|8958.8|8956.4|421
1612197600000|2021-02-01 16:40:00|8958.9|8957.4|8960.2|8957.8|8960.8|8958.6|8958|8956|276
1612197900000|2021-02-01 16:45:00|8960.3|8957.9|8960.8|8958.4|8960.9|8958.7|8958.8|8956.8|374
1612198200000|2021-02-01 16:50:00|8960.4|8958.9|8961.3|8958.9|8962.3|8960.3|8959.7|8957.3|384
1612198500000|2021-02-01 16:55:00|8960.9|8959.4|8967.6|8965.2|8967.9|8966|8960.2|8958.3|436
1612198800000|2021-02-01 17:00:00|8967.5|8965.1|8964.3|8961.9|8969|8966.9|8963.6|8961.7|525
1612199100000|2021-02-01 17:05:00|8964.1|8961.7|8966|8963.6|8966.2|8964.3|8963.6|8961.6|288
1612199400000|2021-02-01 17:10:00|8966.1|8963.7|8969.1|8967.6|8969.9|8967.9|8965.9|8963.5|340
1612199700000|2021-02-01 17:15:00|8969|8967.5|8967.7|8965.3|8970.1|8968.2|8966.6|8964.6|384
1612200000000|2021-02-01 17:20:00|8967.6|8965.2|8966.9|8965.4|8967.7|8966.2|8965.4|8963.5|302
1612200300000|2021-02-01 17:25:00|8967|8965.5|8969|8966.6|8969.2|8967.2|8965.9|8964.3|278
1612200600000|2021-02-01 17:30:00|8969.1|8966.7|8966.4|8964.9|8969.1|8966.8|8965.6|8963.7|283
1612200900000|2021-02-01 17:35:00|8966.3|8964.8|8967.5|8965.1|8968.1|8966.6|8966|8964.4|340
1612201200000|2021-02-01 17:40:00|8967.4|8965|8967.8|8966.3|8968.2|8966.4|8965.7|8963.9|272
1612201500000|2021-02-01 17:45:00|8967.9|8966.4|8968.1|8966.6|8968.9|8966.9|8966.1|8964.3|308
1612201800000|2021-02-01 17:50:00|8968.7|8967.2|8967.3|8965.8|8969.2|8967.2|8965.3|8963.3|286
1612202100000|2021-02-01 17:55:00|8967.4|8965.9|8965.7|8963.3|8967.8|8966.3|8965.3|8963.2|322
1612202400000|2021-02-01 18:00:00|8965.8|8963.4|8970.7|8968.3|8970.8|8968.9|8965.8|8963.4|288
1612202700000|2021-02-01 18:05:00|8970.9|8968.5|8967.9|8966.4|8970.9|8968.6|8967.7|8965.8|213
1612203000000|2021-02-01 18:10:00|8967.8|8966.3|8963.7|8962.2|8968.4|8966.5|8963.2|8961.4|366
1612203300000|2021-02-01 18:15:00|8963.8|8962.3|8961.1|8958.7|8964.6|8963.1|8960.6|8958.7|348
1612203600000|2021-02-01 18:20:00|8961.2|8958.8|8961.4|8959.9|8961.8|8960.1|8959.6|8958.1|230
1612203900000|2021-02-01 18:25:00|8961.3|8959.8|8963.6|8961.2|8964|8962.4|8960.6|8959.1|282
1612204200000|2021-02-01 18:30:00|8963.5|8961.1|8966.6|8965.1|8966.6|8965.1|8962.5|8960.1|274
1612204500000|2021-02-01 18:35:00|8967|8964.6|8968.5|8966.1|8969.3|8966.9|8965.8|8964.2|298
1612204800000|2021-02-01 18:40:00|8968.1|8966.6|8966.7|8965.2|8968.5|8966.6|8966.1|8964.5|342
1612205100000|2021-02-01 18:45:00|8966.6|8965.1|8969.1|8966.7|8969.2|8967.4|8966.4|8964.7|322
1612205400000|2021-02-01 18:50:00|8969.2|8966.8|8968.4|8966.9|8969.2|8967.2|8966.9|8965.2|303
1612205700000|2021-02-01 18:55:00|8968.3|8966.8|8968.4|8966|8969.9|8968.3|8967.6|8965.8|272
1612206000000|2021-02-01 19:00:00|8968.5|8966.1|8968.8|8967.3|8969.3|8967.8|8968.1|8966|180
1612206300000|2021-02-01 19:05:00|8968.9|8967.4|8967.6|8965.2|8970.2|8968.7|8967|8965.1|228
1612206600000|2021-02-01 19:10:00|8967.7|8965.3|8967|8965.5|8968.3|8966.5|8966.3|8964.6|204
1612206900000|2021-02-01 19:15:00|8966.9|8965.4|8966|8963.6|8967.5|8965.7|8965.6|8963.6|192
1612207200000|2021-02-01 19:20:00|8966.1|8963.7|8965.2|8963.7|8967|8965.3|8964.9|8963.4|152
1612207500000|2021-02-01 19:25:00|8965.1|8963.6|8965|8962.6|8965.6|8964.1|8963.9|8962.2|198
1612207800000|2021-02-01 19:30:00|8965.1|8962.7|8964.7|8963.2|8965.8|8964.1|8964.2|8962.6|212
1612208100000|2021-02-01 19:35:00|8964.6|8963.1|8963|8961.5|8965.2|8963.3|8962.6|8960.6|251
1612208400000|2021-02-01 19:40:00|8962.9|8961.4|8965.6|8964.1|8966.2|8964.7|8962.4|8960.4|251
1612208700000|2021-02-01 19:45:00|8965.7|8964.2|8965.7|8963.3|8966.4|8964.9|8963.8|8962.3|240
1612209000000|2021-02-01 19:50:00|8965.8|8963.4|8968.5|8967|8968.7|8967.2|8965.3|8963.3|285
1612209300000|2021-02-01 19:55:00|8968.6|8967.1|8969.6|8968.1|8970.4|8968.9|8968.2|8966.5|405
1612209600000|2021-02-01 20:00:00|8969.3|8967.8|8969.2|8967.7|8970.1|8968|8968.1|8966|345
1612209900000|2021-02-01 20:05:00|8969.3|8967.8|8967.5|8965.1|8970.1|8968.2|8967.3|8964.9|230
1612210200000|2021-02-01 20:10:00|8967.6|8965.2|8970|8967.6|8970.3|8968.3|8966.6|8964.2|402
1612210500000|2021-02-01 20:15:00|8969.9|8967.5|8969.1|8967.6|8970.2|8968.2|8968.1|8966.5|305
1612210800000|2021-02-01 20:20:00|8969.4|8967|8969.3|8967.8|8969.9|8968|8967.9|8965.8|303
1612211100000|2021-02-01 20:25:00|8969.4|8967.9|8970.7|8968.3|8971.1|8969|8969|8967.1|278
1612211400000|2021-02-01 20:30:00|8970.8|8968.4|8971.3|8968.9|8971.5|8969.5|8969|8967.1|310
1612211700000|2021-02-01 20:35:00|8971.5|8969.1|8972.4|8970|8972.8|8970.6|8970.6|8968.5|367
1612212000000|2021-02-01 20:40:00|8972.3|8969.9|8971|8968.6|8973.1|8970.9|8969.3|8967.5|358
1612212300000|2021-02-01 20:45:00|8970.8|8968.4|8970.1|8967.7|8971.8|8969.4|8969.3|8967.4|277
1612212600000|2021-02-01 20:50:00|8970.7|8968.3|8970.8|8968.4|8973|8970.7|8969.8|8967.7|334
1612212900000|2021-02-01 20:55:00|8970.9|8968.5|8974.2|8971.8|8974.3|8971.9|8970.4|8968.5|355
1612213200000|2021-02-01 21:00:00|8974.1|8971.7|8972.4|8970|8974.2|8972|8970.3|8968.2|301
1612213500000|2021-02-01 21:05:00|8972.3|8969.9|8970.7|8968.3|8972.4|8970|8970.7|8968.3|85
1612213800000|2021-02-01 21:10:00|8970.8|8968.4|8970.1|8967.7|8970.9|8968.5|8970|8967.6|108
1612214100000|2021-02-01 21:15:00|8969.7|8968.2|8970.1|8967.7|8970.5|8968.4|8969.5|8967.5|88
1612214400000|2021-02-01 21:20:00|8970.2|8967.8|8970.9|8968.5|8971.3|8969.2|8970.1|8967.7|102
1612214700000|2021-02-01 21:25:00|8970.8|8968.4|8972.4|8970|8973.7|8971.6|8970.4|8968.4|148
1612215000000|2021-02-01 21:30:00|8972.5|8970.1|8970.8|8968.4|8972.5|8970.1|8970.1|8968.2|136
1612215300000|2021-02-01 21:35:00|8971.4|8969|8971.6|8969.2|8971.9|8969.5|8970.7|8968.3|95
1612215600000|2021-02-01 21:40:00|8971.8|8969.4|8972|8969.6|8972.1|8969.7|8971.5|8969.1|91
1612215900000|2021-02-01 21:45:00|8971.9|8969.5|8973|8970.6|8973.3|8970.9|8971.8|8969.4|185
1612216200000|2021-02-01 21:50:00|8973.1|8970.7|8972.4|8970|8973.2|8970.8|8971.9|8969.5|111
1612216500000|2021-02-01 21:55:00|8972.6|8970.2|8972.2|8967.2|8973.8|8971.4|8972.1|8967.1|235
1612216800000|2021-02-01 22:00:00|8972.7|8969.1|8968.7|8964.7|8972.8|8969.1|8965.9|8960.9|105
1612217100000|2021-02-01 22:05:00|8969.2|8964.3|8974.1|8969.1|8974.7|8969.7|8968.3|8964.3|177
1612217400000|2021-02-01 22:10:00|8973.8|8968.8|8973|8968|8974.1|8969.1|8972.6|8967.7|98
1612217700000|2021-02-01 22:15:00|8972.7|8968.4|8973.8|8968.8|8974.5|8969.5|8972.2|8967.6|131
1612218000000|2021-02-01 22:20:00|8974.1|8969.1|8973.9|8968.9|8974.4|8969.4|8973.5|8968.5|85
1612218300000|2021-02-01 22:25:00|8974|8969|8973.4|8968.4|8974.2|8969.2|8973.4|8968.4|118
1612218600000|2021-02-01 22:30:00|8973.5|8968.5|8973.7|8968.7|8974.3|8969.3|8973.3|8968.3|114
1612218900000|2021-02-01 22:35:00|8973.8|8968.8|8973.8|8968.8|8974.1|8969.1|8973.3|8968.3|81
1612219200000|2021-02-01 22:40:00|8973.7|8968.7|8973.4|8968.4|8974|8969|8971.6|8967.4|199
1612219500000|2021-02-01 22:45:00|8973.3|8968.3|8973.2|8968.2|8973.8|8969.6|8971.6|8967.7|327
1612219800000|2021-02-01 22:50:00|8973.1|8968.1|8972.9|8967.9|8973.3|8968.7|8971.5|8967.2|259
1612220100000|2021-02-01 22:55:00|8972.5|8967.7|8972.6|8967.6|8973.7|8968.7|8972|8967.4|323
1612220400000|2021-02-01 23:00:00|8973|8968|8970.4|8967.6|8973.2|8969.4|8970.2|8967.5|376
1612220700000|2021-02-01 23:05:00|8970.5|8967.7|8970|8967.3|8971|8968|8969.7|8966.7|350
1612221000000|2021-02-01 23:10:00|8970.1|8967.1|8969.9|8967.5|8971.1|8967.7|8969.4|8966.5|335
1612221300000|2021-02-01 23:15:00|8970|8967.6|8969.7|8967.3|8970|8967.6|8969.4|8967|146
1612221600000|2021-02-01 23:20:00|8969.6|8967.2|8967|8964.6|8969.7|8967.3|8966.6|8964.3|230
1612221900000|2021-02-01 23:25:00|8967.1|8964.7|8966.2|8963.8|8967.7|8965.3|8965.3|8962.9|215
1612222200000|2021-02-01 23:30:00|8966.1|8963.7|8967.8|8965.4|8968.8|8966.5|8966.1|8963.7|222
1612222500000|2021-02-01 23:35:00|8967.7|8965.3|8968.4|8966|8968.9|8966.5|8967.7|8965.3|130
1612222800000|2021-02-01 23:40:00|8968.3|8965.9|8967.1|8964.7|8968.3|8965.9|8966.5|8964.1|183
1612223100000|2021-02-01 23:45:00|8967|8964.6|8967|8964.6|8967.8|8965.9|8966.4|8964|166
1612223400000|2021-02-01 23:50:00|8966.8|8964.4|8966.9|8964.5|8968|8965.6|8966.3|8964.3|176
1612223700000|2021-02-01 23:55:00|8967|8964.6|8967|8964.6|8967.2|8965.2|8965.8|8963.9|145
1612224000000|2021-02-02 00:00:00|8966.9|8964.5|8969.5|8967.1|8970.4|8968|8966.9|8964.5|184
1612224300000|2021-02-02 00:05:00|8969.4|8967|8967.2|8964.8|8970|8967.6|8967|8964.6|206
1612224600000|2021-02-02 00:10:00|8967.3|8964.9|8969.5|8967.1|8970|8967.6|8967.2|8964.8|170
1612224900000|2021-02-02 00:15:00|8969.6|8967.2|8969.5|8967.1|8969.9|8967.5|8968.5|8966.2|198
1612225200000|2021-02-02 00:20:00|8969.4|8967|8968.9|8966.5|8969.8|8967.4|8968.7|8966.3|186
1612225500000|2021-02-02 00:25:00|8969|8966.6|8970.4|8968|8970.4|8968|8967.6|8965.2|169
1612225800000|2021-02-02 00:30:00|8970.3|8967.9|8969.1|8967.6|8970.6|8968.2|8969|8967.1|126
1612226100000|2021-02-02 00:35:00|8969|8967.5|8968.9|8966.5|8969.8|8967.6|8968.8|8966.4|115
1612226400000|2021-02-02 00:40:00|8969|8966.6|8967.5|8965.1|8969.9|8967.5|8967.2|8964.8|151
1612226700000|2021-02-02 00:45:00|8967.6|8965.2|8969.6|8967.2|8969.8|8967.4|8967.6|8965.2|130
1612227000000|2021-02-02 00:50:00|8969.5|8967.1|8971.2|8968.8|8971.9|8969.5|8968.1|8965.7|480
1612227300000|2021-02-02 00:55:00|8971.8|8969.4|8968.7|8966.3|8972|8969.6|8968.6|8966.2|300
1612227600000|2021-02-02 01:00:00|8968.6|8966.2|8967.4|8965.9|8969.2|8966.8|8966.5|8964.1|204
1612227900000|2021-02-02 01:05:00|8967.3|8965.8|8966.3|8963.9|8968.8|8966.4|8966.3|8963.9|227
1612228200000|2021-02-02 01:10:00|8966.4|8964|8966.3|8963.9|8967|8964.9|8965.8|8963.4|168
1612228500000|2021-02-02 01:15:00|8966.2|8963.8|8964.3|8961.9|8966.4|8964|8963.5|8961.1|237
1612228800000|2021-02-02 01:20:00|8964.2|8961.8|8963.6|8961.2|8965.6|8963.4|8963.3|8960.9|262
1612229100000|2021-02-02 01:25:00|8963.5|8961.1|8962.9|8960.5|8964.9|8962.5|8962.7|8960.3|255
1612229400000|2021-02-02 01:30:00|8963|8960.6|8964.7|8962.3|8965.2|8962.8|8962.3|8959.9|225
1612229700000|2021-02-02 01:35:00|8964.8|8962.4|8963.3|8960.9|8964.8|8962.4|8962.8|8960.4|191
1612230000000|2021-02-02 01:40:00|8963.2|8960.8|8961.5|8959.1|8963.2|8960.8|8961|8958.9|214
1612230300000|2021-02-02 01:45:00|8961.4|8959|8963.6|8961.2|8963.6|8961.2|8961.3|8958.9|254
1612230600000|2021-02-02 01:50:00|8963.5|8961.1|8960|8957.6|8963.8|8961.4|8958.6|8956.2|393
1612230900000|2021-02-02 01:55:00|8959.9|8957.5|8959.8|8957.4|8960|8957.6|8958.6|8956.2|181
1612231200000|2021-02-02 02:00:00|8959.9|8957.5|8959.6|8957.2|8959.9|8957.8|8958.1|8955.7|259
1612231500000|2021-02-02 02:05:00|8959.7|8957.3|8959.8|8957.4|8961.4|8959.2|8959.3|8956.9|171
1612231800000|2021-02-02 02:10:00|8959.7|8957.3|8960.9|8958.5|8961.4|8959.3|8959.5|8957.1|189
1612232100000|2021-02-02 02:15:00|8961|8958.6|8958.8|8956.4|8961.5|8959.3|8958.8|8956.4|180
1612232400000|2021-02-02 02:20:00|8958.9|8956.5|8960.7|8958.3|8961|8958.6|8958.8|8956.4|160
1612232700000|2021-02-02 02:25:00|8960.9|8958.5|8961|8958.6|8961.5|8959.1|8959.8|8957.4|175
1612233000000|2021-02-02 02:30:00|8960.7|8958.3|8960.4|8958|8961.4|8959.3|8959.1|8956.7|230
1612233300000|2021-02-02 02:35:00|8960.3|8957.9|8960.7|8958.3|8961.2|8958.8|8959.6|8957.7|187
1612233600000|2021-02-02 02:40:00|8960.6|8958.2|8962.2|8959.8|8962.4|8960.3|8960.6|8958.2|174
1612233900000|2021-02-02 02:45:00|8962|8959.6|8959.8|8957.4|8962.3|8960.3|8959.6|8957.3|229
1612234200000|2021-02-02 02:50:00|8959.7|8957.3|8959.7|8957.3|8960.4|8958.5|8959.1|8957.2|148
1612234500000|2021-02-02 02:55:00|8959.6|8957.2|8960.6|8958.2|8960.7|8958.7|8958.6|8956.8|196
1612234800000|2021-02-02 03:00:00|8960.7|8958.3|8961.7|8959.3|8962.3|8960.4|8959.8|8957.8|156
1612235100000|2021-02-02 03:05:00|8961.6|8959.2|8962.4|8960|8962.5|8960.5|8961.3|8959.1|184
1612235400000|2021-02-02 03:10:00|8962.3|8959.9|8962.3|8959.9|8962.7|8960.6|8961.4|8959.2|199
1612235700000|2021-02-02 03:15:00|8962.2|8959.8|8961.4|8959|8962.3|8960|8960.3|8958.3|180
1612236000000|2021-02-02 03:20:00|8961.3|8958.9|8960.7|8958.3|8962.3|8959.9|8960.6|8958.3|273
1612236300000|2021-02-02 03:25:00|8960.8|8958.4|8960.9|8958.5|8961.3|8959.2|8960.7|8958.3|123
1612236600000|2021-02-02 03:30:00|8960.8|8958.4|8962.1|8959.7|8962.7|8960.3|8959.8|8957.4|370
1612236900000|2021-02-02 03:35:00|8962|8959.6|8961.8|8959.4|8963.2|8960.8|8961.5|8959.2|232
1612237200000|2021-02-02 03:40:00|8961.9|8959.5|8962.2|8959.8|8963.2|8961|8961.4|8959.3|272
1612237500000|2021-02-02 03:45:00|8962.3|8959.9|8960.9|8959.4|8962.5|8960.1|8960.8|8959|208
1612237800000|2021-02-02 03:50:00|8961|8959.5|8961.1|8958.7|8961.4|8959.5|8960.3|8958.4|143
1612238100000|2021-02-02 03:55:00|8961|8958.6|8962.8|8960.4|8963|8960.6|8960.2|8958.3|297
1612238400000|2021-02-02 04:00:00|8962.7|8960.3|8963.2|8960.8|8963.5|8961.2|8962.2|8959.9|166
1612238700000|2021-02-02 04:05:00|8963.1|8960.7|8963.8|8961.4|8964|8961.9|8962.2|8960.1|181
1612239000000|2021-02-02 04:10:00|8963.9|8961.5|8963.2|8960.8|8964.1|8961.8|8962.7|8960.8|112
1612239300000|2021-02-02 04:15:00|8963.1|8960.7|8963.3|8960.9|8964.2|8961.9|8962.8|8960.7|130
1612239600000|2021-02-02 04:20:00|8963.2|8960.8|8963.2|8960.8|8963.3|8961|8961.8|8959.9|138
1612239900000|2021-02-02 04:25:00|8963.3|8960.9|8963.4|8961|8963.9|8961.9|8962.6|8960.7|113
1612240200000|2021-02-02 04:30:00|8963.5|8961.1|8963.9|8961.5|8964|8962.1|8962.8|8960.9|186
1612240500000|2021-02-02 04:35:00|8963.7|8961.3|8963.8|8961.4|8964.6|8962.3|8962.7|8960.9|263
1612240800000|2021-02-02 04:40:00|8963.7|8961.3|8967.4|8965|8967.4|8965.2|8963.6|8961.3|210
1612241100000|2021-02-02 04:45:00|8967.3|8964.9|8966.6|8964.2|8967.3|8965.3|8966.1|8964.1|214
1612241400000|2021-02-02 04:50:00|8966.5|8964.1|8966.5|8964.1|8967.6|8965.2|8966.1|8963.9|177
1612241700000|2021-02-02 04:55:00|8966.6|8964.2|8968.1|8965.7|8968.4|8966.4|8966|8964.1|160
1612242000000|2021-02-02 05:00:00|8968.2|8965.8|8967.6|8966.1|8969.1|8967.3|8966.8|8964.8|197
1612242300000|2021-02-02 05:05:00|8967.7|8966.2|8965.4|8963|8968|8966.3|8965.4|8963|189
1612242600000|2021-02-02 05:10:00|8965.7|8963.3|8966.8|8964.4|8967.1|8965|8965.7|8963.3|208
1612242900000|2021-02-02 05:15:00|8966.6|8964.2|8967|8964.6|8967.2|8965.2|8965.7|8963.7|193
1612243200000|2021-02-02 05:20:00|8966.9|8964.5|8968.7|8966.3|8968.9|8966.8|8966.3|8964.3|184
1612243500000|2021-02-02 05:25:00|8968.6|8966.2|8968.6|8966.2|8969.2|8967.2|8967.3|8965.4|172
1612243800000|2021-02-02 05:30:00|8968.5|8966.1|8965.9|8963.5|8968.6|8966.2|8965.2|8963.2|220
1612244100000|2021-02-02 05:35:00|8965.8|8963.4|8967.9|8965.5|8968|8965.8|8965.4|8963.3|164
1612244400000|2021-02-02 05:40:00|8968|8965.6|8968|8965.6|8968.1|8965.7|8967.6|8965.2|89
1612244700000|2021-02-02 05:45:00|8967.9|8965.5|8967.9|8965.5|8968.8|8966.5|8967.7|8965.5|140
1612245000000|2021-02-02 05:50:00|8967.8|8965.4|8966.6|8964.2|8968|8966|8966|8964.1|158
1612245300000|2021-02-02 05:55:00|8966.5|8964.1|8965.6|8963.2|8966.6|8964.2|8964.6|8962.7|153
1612245600000|2021-02-02 06:00:00|8965.7|8963.3|8969.3|8966.9|8969.3|8966.9|8965.6|8963.2|251
1612245900000|2021-02-02 06:05:00|8969.1|8966.7|8969|8966.6|8969.5|8967.3|8968.4|8966.3|126
1612246200000|2021-02-02 06:10:00|8969.1|8966.7|8968|8965.6|8969.1|8966.9|8967.5|8965.4|162
1612246500000|2021-02-02 06:15:00|8967.9|8965.5|8969.7|8967.3|8969.8|8967.7|8967.9|8965.5|215
1612246800000|2021-02-02 06:20:00|8969.8|8967.4|8969.8|8967.4|8970.3|8967.9|8969.1|8966.7|158
1612247100000|2021-02-02 06:25:00|8969.7|8967.3|8971.4|8969|8971.5|8969.3|8969.5|8967.1|200
1612247400000|2021-02-02 06:30:00|8971.5|8969.1|8971.9|8969.5|8972.3|8969.9|8970.7|8968.6|156
1612247700000|2021-02-02 06:35:00|8972|8969.6|8974.3|8971.9|8975.9|8973.5|8971.9|8969.5|273
1612248000000|2021-02-02 06:40:00|8974.4|8972|8971.4|8969|8974.5|8972.1|8970.7|8968.4|215
1612248300000|2021-02-02 06:45:00|8971.3|8968.9|8971|8968.6|8972.1|8969.7|8970.3|8968.2|184
1612248600000|2021-02-02 06:50:00|8971.1|8968.7|8971|8968.6|8971.1|8968.7|8969.5|8967.1|226
1612248900000|2021-02-02 06:55:00|8970.9|8968.5|8969.4|8967|8970.9|8968.9|8968|8965.6|228
1612249200000|2021-02-02 07:00:00|8969.5|8967.1|8972.6|8970.2|8972.9|8970.8|8969|8966.6|368
1612249500000|2021-02-02 07:05:00|8972.7|8970.3|8970|8967.6|8972.7|8970.9|8968.3|8966.5|347
1612249800000|2021-02-02 07:10:00|8969.9|8967.5|8971.3|8968.9|8971.6|8969.6|8969|8967|344
1612250100000|2021-02-02 07:15:00|8971.4|8969|8971.4|8969|8973.3|8970.9|8970.7|8968.8|341
1612250400000|2021-02-02 07:20:00|8971.5|8969.1|8972.5|8970.1|8972.9|8970.5|8970.7|8968.3|220
1612250700000|2021-02-02 07:25:00|8972.4|8970|8973.5|8971.1|8974.3|8972.5|8971.5|8969.2|262
1612251000000|2021-02-02 07:30:00|8973.4|8971|8971.2|8968.8|8973.5|8971.1|8969.6|8967.7|348
1612251300000|2021-02-02 07:35:00|8971.3|8968.9|8970.3|8967.9|8972|8970.1|8968.7|8967.2|303
1612251600000|2021-02-02 07:40:00|8970.4|8968|8971.4|8969|8971.8|8969.6|8968.1|8966.2|281
1612251900000|2021-02-02 07:45:00|8971.5|8969.1|8971.3|8968.9|8972.3|8970.4|8970.3|8968.6|276
1612252200000|2021-02-02 07:50:00|8971.4|8969|8971.7|8970.2|8972.3|8970.4|8970|8967.9|319
1612252500000|2021-02-02 07:55:00|8971.8|8970.3|8975.1|8972.7|8977.7|8975.9|8971.6|8969.8|447
1612252800000|2021-02-02 08:00:00|8975|8972.6|8973.6|8972.1|8976.5|8974.5|8972|8970|462
1612253100000|2021-02-02 08:05:00|8973.4|8971.9|8971.4|8969|8974.6|8972.2|8969.9|8967.8|327
1612253400000|2021-02-02 08:10:00|8971.3|8968.9|8970|8967.6|8973.5|8972|8969.4|8967.5|437
1612253700000|2021-02-02 08:15:00|8969.4|8967|8952|8949.6|8969.4|8967.3|8950.9|8948.5|497
1612254000000|2021-02-02 08:20:00|8952.1|8949.7|8955.8|8953.4|8959.9|8957.7|8951.8|8949.4|443
1612254300000|2021-02-02 08:25:00|8955.7|8953.3|8959.4|8957|8960.6|8958.7|8954.9|8953.1|403
1612254600000|2021-02-02 08:30:00|8959.2|8956.8|8952.5|8950.1|8959.2|8956.8|8951.6|8949.6|487
1612254900000|2021-02-02 08:35:00|8952.4|8950|8949.3|8947.8|8953.6|8951.3|8948.3|8946.2|559
1612255200000|2021-02-02 08:40:00|8949.2|8947.7|8953.2|8950.8|8953.9|8952.1|8948.9|8947|477
1612255500000|2021-02-02 08:45:00|8952.7|8951.2|8959.3|8956.9|8959.3|8957.3|8952.5|8950.6|506
1612255800000|2021-02-02 08:50:00|8959.2|8956.8|8957.6|8955.2|8959.4|8957.6|8957|8954.9|452
1612256100000|2021-02-02 08:55:00|8957.5|8955.1|8950.3|8947.9|8957.5|8955.1|8949.5|8947.5|421
1612256400000|2021-02-02 09:00:00|8950.8|8948.4|8954.7|8953.2|8955.2|8953.4|8950.1|8948.1|424
1612256700000|2021-02-02 09:05:00|8954.6|8953.1|8950.8|8948.4|8955.7|8954.1|8949.7|8948|497
1612257000000|2021-02-02 09:10:00|8950.7|8948.3|8950.9|8948.5|8950.9|8948.5|8948.3|8945.9|311
1612257300000|2021-02-02 09:15:00|8950.8|8948.4|8954.5|8952.1|8954.7|8952.4|8950.8|8948.4|356
1612257600000|2021-02-02 09:20:00|8954.4|8952|8956.6|8955.1|8957.1|8955.3|8953.2|8950.9|475
1612257900000|2021-02-02 09:25:00|8956.5|8955|8956.7|8954.3|8958.6|8956.7|8955|8953.3|335
1612258200000|2021-02-02 09:30:00|8956.6|8954.2|8961.7|8959.3|8962.2|8959.8|8952.8|8950.8|480
1612258500000|2021-02-02 09:35:00|8961.6|8959.2|8961|8958.6|8961.6|8959.9|8959.2|8957.2|508
1612258800000|2021-02-02 09:40:00|8960.8|8958.4|8960.3|8957.9|8960.8|8959.1|8958.8|8956.6|359
1612259100000|2021-02-02 09:45:00|8960.1|8957.7|8962|8959.6|8962.7|8960.9|8958.6|8956.6|346
1612259400000|2021-02-02 09:50:00|8962.4|8960|8963.3|8960.9|8965.6|8963.8|8960.4|8958.5|438
1612259700000|2021-02-02 09:55:00|8963|8960.6|8963.1|8960.7|8964.1|8962.2|8961.8|8959.8|339
1612260000000|2021-02-02 10:00:00|8962.9|8960.5|8961.9|8960.4|8963.7|8961.7|8961|8959|345
1612260300000|2021-02-02 10:05:00|8962|8960.5|8962.6|8960.2|8963.9|8961.8|8961.7|8959.6|296
1612260600000|2021-02-02 10:10:00|8962.7|8960.3|8965.9|8963.5|8966.3|8964.1|8962.3|8959.9|331
1612260900000|2021-02-02 10:15:00|8965.8|8963.4|8977.5|8975.1|8981.4|8979|8965.4|8963.3|1038
1612261200000|2021-02-02 10:20:00|8977.6|8975.2|8973.8|8971.4|8980.9|8978.5|8972.9|8971|683
1612261500000|2021-02-02 10:25:00|8973.9|8971.5|8977.8|8975.4|8977.8|8975.4|8973.2|8971|470
1612261800000|2021-02-02 10:30:00|8977.7|8975.3|8977.9|8975.5|8979.5|8977.1|8976.4|8974|599
1612262100000|2021-02-02 10:35:00|8977.4|8975.9|8977.2|8974.8|8979.4|8977.9|8976.2|8974.1|543
1612262400000|2021-02-02 10:40:00|8977.1|8974.7|8976.4|8974.9|8978.4|8976.3|8975.5|8973.4|504
1612262700000|2021-02-02 10:45:00|8976.6|8974.2|8978.1|8975.7|8980.8|8978.8|8975.8|8973.5|556
1612263000000|2021-02-02 10:50:00|8978|8975.6|8977.9|8975.5|8980|8977.9|8977.5|8975.1|350
1612263300000|2021-02-02 10:55:00|8978|8975.6|8980.4|8978|8981|8978.7|8977.9|8975.5|472
1612263600000|2021-02-02 11:00:00|8980.3|8977.9|8977.5|8976|8980.5|8978.3|8976.5|8974.5|518
1612263900000|2021-02-02 11:05:00|8977.4|8975.9|8977.5|8975.1|8978.2|8975.9|8974.7|8972.8|370
1612264200000|2021-02-02 11:10:00|8977.6|8975.2|8982.9|8980.5|8983.2|8981.1|8977.6|8975.2|283
1612264500000|2021-02-02 11:15:00|8982.8|8980.4|8981.2|8978.8|8983.1|8981|8980.6|8978.6|267
1612264800000|2021-02-02 11:20:00|8981.3|8978.9|8980.5|8979|8981.8|8979.6|8979.9|8977.5|258
1612265100000|2021-02-02 11:25:00|8980.6|8979.1|8980.9|8978.5|8982.5|8980.3|8980.2|8977.8|363
1612265400000|2021-02-02 11:30:00|8981|8978.6|8981.4|8979.9|8982.2|8980.2|8979.4|8977|356
1612265700000|2021-02-02 11:35:00|8981.3|8979.8|8982.2|8979.8|8984.8|8982.4|8979.4|8977.2|549
1612266000000|2021-02-02 11:40:00|8982.1|8979.7|8976.7|8974.3|8982.6|8980.3|8975.4|8973.6|378
1612266300000|2021-02-02 11:45:00|8976.2|8974.7|8979.3|8976.9|8980.8|8978.7|8975.6|8973.6|322
1612266600000|2021-02-02 11:50:00|8979.5|8977.1|8979.8|8977.4|8981.1|8979.1|8978.5|8976.5|297
1612266900000|2021-02-02 11:55:00|8979.9|8977.5|8984.6|8982.2|8984.9|8983|8979.6|8977.5|359
1612267200000|2021-02-02 12:00:00|8984.5|8982.1|8983.1|8980.7|8985.7|8983.3|8981.8|8980|432
1612267500000|2021-02-02 12:05:00|8983.2|8980.8|8980.6|8978.2|8984.8|8983.2|8979.7|8977.7|292
1612267800000|2021-02-02 12:10:00|8980.7|8978.3|8981.6|8980.1|8982.5|8980.5|8978.7|8976.7|362
1612268100000|2021-02-02 12:15:00|8982.1|8980.6|8982.4|8980|8983.4|8981|8981.4|8979.5|317
1612268400000|2021-02-02 12:20:00|8982.2|8979.8|8981|8978.6|8982.3|8979.9|8978.2|8976.3|480
1612268700000|2021-02-02 12:25:00|8980.9|8978.5|8980.1|8977.7|8982.6|8980.6|8979.5|8977.1|340
1612269000000|2021-02-02 12:30:00|8980.2|8977.8|8979.6|8977.2|8980.8|8978.4|8977.4|8975.5|303
1612269300000|2021-02-02 12:35:00|8979.5|8977.1|8981.8|8979.4|8981.8|8979.4|8978.8|8976.8|306
1612269600000|2021-02-02 12:40:00|8981.7|8979.3|8983.4|8981|8984.2|8981.8|8981.3|8979.2|377
1612269900000|2021-02-02 12:45:00|8983.3|8980.9|8983.4|8981|8984.7|8982.6|8982.5|8980.4|263
1612270200000|2021-02-02 12:50:00|8983.5|8981.1|8982.1|8980.6|8984.4|8982.6|8981.4|8979.4|393
1612270500000|2021-02-02 12:55:00|8981.5|8980|8973.7|8971.3|8982.5|8980.4|8972.4|8970.2|617
1612270800000|2021-02-02 13:00:00|8973.6|8971.2|8977.4|8975.9|8977.9|8976|8969.3|8967.2|648
1612271100000|2021-02-02 13:05:00|8977.3|8975.8|8980.5|8979|8981|8979.1|8976.5|8974.5|490
1612271400000|2021-02-02 13:10:00|8980.6|8979.1|8975.6|8973.2|8981|8979.1|8974.9|8972.8|480
1612271700000|2021-02-02 13:15:00|8975.7|8973.3|8979.6|8978.1|8980.2|8978.2|8975.3|8973.3|342
1612272000000|2021-02-02 13:20:00|8979.9|8978.4|8976.6|8974.2|8980.4|8978.4|8975.9|8973.8|438
1612272300000|2021-02-02 13:25:00|8976.7|8974.3|8978.7|8976.3|8979.3|8977.4|8976.3|8974.2|363
1612272600000|2021-02-02 13:30:00|8978.8|8976.4|8979.7|8978.2|8980.2|8978.3|8977.8|8975.6|334
1612272900000|2021-02-02 13:35:00|8979.8|8978.3|8980.9|8978.5|8983.7|8981.7|8979.8|8978.2|411
1612273200000|2021-02-02 13:40:00|8980.8|8978.4|8980.3|8977.9|8982.9|8980.9|8977.5|8975.6|442
1612273500000|2021-02-02 13:45:00|8979.9|8978.4|8979|8976.6|8983.9|8982.1|8978.4|8976|523
1612273800000|2021-02-02 13:50:00|8978.9|8976.5|8974.7|8973.2|8979.1|8976.7|8974.7|8972.8|533
1612274100000|2021-02-02 13:55:00|8974.9|8973.4|8973.1|8970.7|8977.2|8975.1|8971.1|8969.3|637
1612274400000|2021-02-02 14:00:00|8973.6|8971.2|8973.9|8972.4|8976|8974.1|8971.6|8969.5|493
1612274700000|2021-02-02 14:05:00|8973.8|8972.3|8976.1|8973.7|8976.6|8974.7|8973.8|8972.3|379
1612275000000|2021-02-02 14:10:00|8976|8973.6|8979.1|8976.7|8979.4|8977.5|8974.8|8973.3|457
1612275300000|2021-02-02 14:15:00|8978.6|8977.1|8979.8|8977.4|8980.6|8978.7|8977.9|8975.9|454
1612275600000|2021-02-02 14:20:00|8979.9|8977.5|8978.4|8976|8980.6|8978.3|8976.5|8974.8|336
1612275900000|2021-02-02 14:25:00|8978.5|8976.1|8977.4|8975|8980.1|8978.2|8976.3|8974.3|392
1612276200000|2021-02-02 14:30:00|8977.3|8974.9|8982|8980.5|8985.1|8983.6|8977.3|8974.9|413
1612276500000|2021-02-02 14:35:00|8981.9|8980.4|8990.3|8987.9|8990.5|8988.1|8981.6|8979.7|475
1612276800000|2021-02-02 14:40:00|8990.2|8987.8|8988.2|8985.8|8991.1|8988.7|8986|8984.1|576
1612277100000|2021-02-02 14:45:00|8988.1|8986.6|8990.4|8988|8991.7|8989.9|8987.2|8985.5|678
1612277400000|2021-02-02 14:50:00|8990.3|8987.9|8994.8|8993.3|8995.8|8994|8990.2|8987.8|784
1612277700000|2021-02-02 14:55:00|8994.7|8993.2|8995.2|8992.8|8996.7|8994.3|8991.5|8990|782
1612278000000|2021-02-02 15:00:00|8995.1|8992.7|8989.7|8988.2|8995.1|8992.7|8984.4|8982.4|913
1612278300000|2021-02-02 15:05:00|8989.8|8988.3|8988|8985.6|8991.4|8989.4|8984.8|8982.8|711
1612278600000|2021-02-02 15:10:00|8988.1|8985.7|8988.2|8986.7|8990.1|8987.8|8985|8983.2|622
1612278900000|2021-02-02 15:15:00|8988.1|8986.6|8990.7|8988.3|8991.1|8988.8|8986|8984.2|677
1612279200000|2021-02-02 15:20:00|8990.6|8988.2|8991.4|8989.9|8993.8|8991.9|8990.2|8987.8|550
1612279500000|2021-02-02 15:25:00|8991.5|8990|8985.8|8983.4|8992.1|8990.3|8985|8982.9|572
1612279800000|2021-02-02 15:30:00|8985.6|8983.2|8988.9|8986.5|8989.4|8987.6|8985.1|8982.7|532
1612280100000|2021-02-02 15:35:00|8989|8986.6|8993.9|8991.5|8994|8991.6|8988.2|8986.4|558
1612280400000|2021-02-02 15:40:00|8994|8991.6|8991.9|8989.5|8994|8991.6|8990.8|8988.5|486
1612280700000|2021-02-02 15:45:00|8991.8|8989.4|8990.5|8988.1|8993.9|8992.1|8989.3|8986.9|547
1612281000000|2021-02-02 15:50:00|8990.6|8988.2|8991.4|8989|8991.4|8989.3|8987.3|8985.2|493
1612281300000|2021-02-02 15:55:00|8991.5|8989.1|8989.7|8987.3|8992.1|8990.1|8986.8|8985.1|555
1612281600000|2021-02-02 16:00:00|8989.6|8987.2|8986.1|8984.6|8990.6|8988.2|8985.9|8983.9|525
1612281900000|2021-02-02 16:05:00|8986.2|8984.7|8984.7|8982.3|8987.7|8985.8|8983.4|8981.5|499
1612282200000|2021-02-02 16:10:00|8984.6|8982.2|8984|8981.6|8986|8984.5|8983.3|8981.3|417
1612282500000|2021-02-02 16:15:00|8983.9|8981.5|8985.4|8983|8986.4|8984.7|8983.1|8981.3|222
1612282800000|2021-02-02 16:20:00|8985|8982.6|8985.8|8983.4|8986.9|8985|8984|8981.6|336
1612283100000|2021-02-02 16:25:00|8985.7|8983.3|8983.8|8981.4|8986.2|8984.4|8982.1|8980.3|469
1612283400000|2021-02-02 16:30:00|8984|8981.6|8985.6|8984.1|8986.4|8984.1|8983.5|8981.2|389
1612283700000|2021-02-02 16:35:00|8985.5|8984|8986.4|8984|8986.4|8984|8983|8981|333
1612284000000|2021-02-02 16:40:00|8986.5|8984.1|8987.9|8985.5|8988.4|8986.4|8986.5|8984.1|363
1612284300000|2021-02-02 16:45:00|8988|8985.6|8989.6|8987.2|8991|8989|8987.6|8985.5|496
1612284600000|2021-02-02 16:50:00|8989.7|8987.3|8988.7|8987.2|8991.4|8989.8|8988.2|8986.4|441
1612284900000|2021-02-02 16:55:00|8988.9|8987.4|8989.4|8987|8989.6|8987.7|8986.8|8985|477
1612285200000|2021-02-02 17:00:00|8989.1|8986.7|8987.5|8986|8992.1|8990.3|8987.3|8985.5|516
1612285500000|2021-02-02 17:05:00|8987.3|8985.8|8988.3|8985.9|8988.3|8986.2|8985.1|8983.2|378
1612285800000|2021-02-02 17:10:00|8988.2|8985.8|8987.6|8986.1|8990.2|8988.3|8987.5|8985.7|411
1612286100000|2021-02-02 17:15:00|8987.5|8986|8992.5|8990.1|8992.6|8990.4|8987.5|8985.6|415
1612286400000|2021-02-02 17:20:00|8992.4|8990|8993.4|8991.9|8993.7|8992|8991.8|8989.8|413
1612286700000|2021-02-02 17:25:00|8993.5|8992|8993.3|8990.9|8995.2|8993.2|8992.1|8990.3|404
1612287000000|2021-02-02 17:30:00|8993.5|8991.1|8991.7|8990.2|8993.7|8991.3|8991.1|8989.3|313
1612287300000|2021-02-02 17:35:00|8991.8|8990.3|8994.9|8992.5|8995|8992.8|8991.8|8989.9|430
1612287600000|2021-02-02 17:40:00|8995.1|8992.7|8992.7|8991.2|8995.2|8993.1|8992.5|8990.7|395
1612287900000|2021-02-02 17:45:00|8992.6|8991.1|8992.7|8990.3|8993.4|8991.3|8991.4|8989.5|350
1612288200000|2021-02-02 17:50:00|8992.8|8990.4|8991.3|8989.8|8993.9|8992|8991|8989.2|362
1612288500000|2021-02-02 17:55:00|8991.4|8989.9|8989.3|8986.9|8992|8990.2|8988.6|8986.6|352
1612288800000|2021-02-02 18:00:00|8989.2|8986.8|8986.7|8985.2|8989.5|8987.2|8984.7|8983.2|407
1612289100000|2021-02-02 18:05:00|8986.8|8985.3|8989.3|8986.9|8990.1|8988.2|8986.7|8985.1|249
1612289400000|2021-02-02 18:10:00|8989.2|8986.8|8988.3|8986.8|8989.8|8988|8987.8|8986.3|265
1612289700000|2021-02-02 18:15:00|8988.4|8986.9|8988.5|8987|8990.2|8988.5|8988.1|8986.4|304
1612290000000|2021-02-02 18:20:00|8988.4|8986.9|8989|8987.5|8989.8|8988.1|8987.9|8985.9|297
1612290300000|2021-02-02 18:25:00|8988.6|8987.1|8988.5|8986.1|8989.3|8987.5|8987.5|8985.8|262
1612290600000|2021-02-02 18:30:00|8988.4|8986|8987|8985.5|8988.5|8986.9|8986.9|8985.4|129
1612290900000|2021-02-02 18:35:00|8987.1|8985.6|8986.5|8984.1|8987.7|8986.2|8986|8983.9|248
1612291200000|2021-02-02 18:40:00|8986.3|8983.9|8987.5|8986|8987.6|8986|8985.8|8983.9|227
1612291500000|2021-02-02 18:45:00|8987.4|8985.9|8987.4|8985|8987.7|8985.9|8986.3|8984.7|241
1612291800000|2021-02-02 18:50:00|8987.3|8984.9|8988.7|8987.2|8989|8987.5|8986.9|8984.8|185
1612292100000|2021-02-02 18:55:00|8989|8987.5|8990.3|8987.9|8990.5|8988.6|8988.4|8986.9|297
1612292400000|2021-02-02 19:00:00|8990.4|8988|8989.8|8988.3|8990.6|8988.8|8989.3|8987.3|241
1612292700000|2021-02-02 19:05:00|8989.7|8988.2|8990|8987.6|8990.1|8988.6|8988.8|8987|223
1612293000000|2021-02-02 19:10:00|8990.1|8987.7|8989.5|8988|8990.4|8988.7|8989.4|8987.3|179
1612293300000|2021-02-02 19:15:00|8989.6|8988.1|8989.4|8987|8989.8|8988.1|8988.5|8986.5|171
1612293600000|2021-02-02 19:20:00|8989.3|8986.9|8988.3|8986.8|8989.4|8987.5|8988.3|8986.5|155
1612293900000|2021-02-02 19:25:00|8988.4|8986.9|8987.3|8984.9|8988.6|8987.1|8986.8|8984.8|137
1612294200000|2021-02-02 19:30:00|8987.2|8984.8|8986|8984.5|8987.6|8985.6|8985.8|8984.1|152
1612294500000|2021-02-02 19:35:00|8985.9|8984.4|8985.5|8983.1|8986.4|8984.5|8985|8983|150
1612294800000|2021-02-02 19:40:00|8985.4|8983|8986.8|8985.3|8986.9|8985.4|8985|8983|132
1612295100000|2021-02-02 19:45:00|8986.9|8985.4|8987.1|8984.7|8988.3|8986.5|8986.2|8984.2|231
1612295400000|2021-02-02 19:50:00|8987.2|8984.8|8987.8|8986.3|8988|8986.5|8986.9|8984.7|198
1612295700000|2021-02-02 19:55:00|8987.7|8986.2|8987.6|8986.1|8988.2|8986.5|8985.2|8983.3|312
1612296000000|2021-02-02 20:00:00|8988.1|8985.7|8987.9|8986.4|8989.1|8987.1|8986.1|8984|251
1612296300000|2021-02-02 20:05:00|8988|8986.5|8989.5|8988|8990.2|8988|8987.8|8985.8|244
1612296600000|2021-02-02 20:10:00|8989.6|8988.1|8988.9|8986.5|8990.4|8988.1|8988.1|8986.4|215
1612296900000|2021-02-02 20:15:00|8989.1|8986.7|8989.6|8987.2|8990.2|8988.3|8988.6|8986.4|176
1612297200000|2021-02-02 20:20:00|8989.5|8987.1|8990.1|8987.7|8990.2|8988.3|8988.9|8986.9|297
1612297500000|2021-02-02 20:25:00|8990|8987.6|8990.2|8987.8|8990.5|8988.1|8987.8|8985.9|348
1612297800000|2021-02-02 20:30:00|8990.3|8987.9|8988.5|8987|8990.7|8988.3|8988.2|8986.2|221
1612298100000|2021-02-02 20:35:00|8988.6|8987.1|8986.3|8983.9|8989.4|8987.6|8985.9|8983.8|303
1612298400000|2021-02-02 20:40:00|8986.4|8984|8984.6|8983.1|8986.6|8984.7|8984.4|8982.9|204
1612298700000|2021-02-02 20:45:00|8984.7|8983.2|8981.2|8978.8|8985.2|8983.7|8980.7|8978.3|348
1612299000000|2021-02-02 20:50:00|8980.8|8978.4|8980.3|8978.8|8982.4|8980.4|8980.2|8978.3|294
1612299300000|2021-02-02 20:55:00|8980.2|8978.7|8979.9|8977.5|8981.8|8979.8|8978.9|8977.2|389
1612299600000|2021-02-02 21:00:00|8980.3|8977.9|8980.2|8977.8|8983.3|8981.2|8980.1|8977.7|342
1612299900000|2021-02-02 21:05:00|8980.1|8977.7|8981.7|8979.3|8981.8|8980|8979.9|8977.7|157
1612300200000|2021-02-02 21:10:00|8981.8|8979.4|8981.3|8979.8|8981.9|8980|8979.7|8977.7|209
1612300500000|2021-02-02 21:15:00|8981.4|8979.9|8978.6|8976.2|8981.9|8980|8978.1|8975.8|196
1612300800000|2021-02-02 21:20:00|8978.5|8976.1|8978.6|8976.2|8978.6|8976.6|8976.8|8974.4|151
1612301100000|2021-02-02 21:25:00|8978.5|8976.1|8980.3|8977.9|8980.7|8978.5|8978.5|8976.1|194
1612301400000|2021-02-02 21:30:00|8980.4|8978|8980.2|8977.8|8980.4|8978.3|8979.7|8977.6|92
1612301700000|2021-02-02 21:35:00|8980.3|8977.9|8980.1|8977.7|8980.5|8978.2|8978.9|8976.7|112
1612302000000|2021-02-02 21:40:00|8980.2|8977.8|8979.3|8976.9|8980.2|8977.8|8978.4|8976.5|159
1612302300000|2021-02-02 21:45:00|8979.2|8976.8|8976.3|8973.9|8979.3|8977|8975.9|8973.5|272
1612302600000|2021-02-02 21:50:00|8976.2|8973.8|8976.9|8974.5|8978.5|8976.5|8976.1|8973.7|162
1612302900000|2021-02-02 21:55:00|8976.3|8973.9|8975.6|8972|8976.5|8974.1|8974.4|8972|271
1612303200000|2021-02-02 22:00:00|8975.5|8970.7|8976.5|8972.6|8976.5|8972.9|8972.7|8970.3|56
1612303500000|2021-02-02 22:05:00|8976.9|8972.2|8981.4|8976.4|8981.8|8976.8|8976.4|8972.2|86
1612303800000|2021-02-02 22:10:00|8980.8|8975.8|8976.7|8971.7|8980.8|8975.8|8976.4|8971.7|184
1612304100000|2021-02-02 22:15:00|8976.8|8971.9|8976|8972.9|8977.2|8973.3|8975.8|8971.4|160
1612304400000|2021-02-02 22:20:00|8975.9|8973|8976.5|8972.6|8980.6|8975.6|8975.8|8971.7|143
1612304700000|2021-02-02 22:25:00|8975.9|8972.8|8979.6|8974.6|8980.5|8975.5|8975|8971.4|220
1612305000000|2021-02-02 22:30:00|8979.5|8974.5|8977.8|8972.8|8981.4|8976.4|8975.9|8970.9|256
1612305300000|2021-02-02 22:35:00|8977.7|8972.7|8977.8|8972.8|8978.5|8973.5|8977.4|8972.4|136
1612305600000|2021-02-02 22:40:00|8977.9|8972.9|8978.1|8973.1|8978.3|8973.3|8977.4|8972.4|135
1612305900000|2021-02-02 22:45:00|8978|8973|8978|8973|8978.2|8973.2|8977.2|8972.2|169
1612306200000|2021-02-02 22:50:00|8977.9|8972.9|8978|8973.1|8978.4|8974|8977.3|8972.3|186
1612306500000|2021-02-02 22:55:00|8978.1|8974.3|8978.4|8973.4|8978.9|8974.3|8977.6|8972.6|261
1612306800000|2021-02-02 23:00:00|8978.3|8973.3|8978|8975.6|8978.8|8976.4|8977.2|8972.2|417
1612307100000|2021-02-02 23:05:00|8977.9|8975.5|8978.4|8976|8978.6|8976.2|8977.5|8975.1|121
1612307400000|2021-02-02 23:10:00|8978.5|8976.1|8978|8975.6|8978.5|8976.1|8976.9|8974.5|108
1612307700000|2021-02-02 23:15:00|8978.1|8975.7|8979|8976.6|8979.7|8977.3|8978|8975.6|184
1612308000000|2021-02-02 23:20:00|8978.7|8976.3|8980.3|8977.9|8981.1|8978.7|8978.7|8976.3|181
1612308300000|2021-02-02 23:25:00|8980.2|8977.8|8978.1|8975.7|8980.6|8978.2|8977.8|8975.4|126
1612308600000|2021-02-02 23:30:00|8978|8975.6|8979.9|8977.5|8981.3|8978.9|8978|8975.6|159
1612308900000|2021-02-02 23:35:00|8979.8|8977.4|8979.9|8977.5|8980.7|8978.3|8979.7|8977.3|127
1612309200000|2021-02-02 23:40:00|8980|8977.6|8978.4|8976|8980.1|8977.7|8978.1|8975.7|161
1612309500000|2021-02-02 23:45:00|8978.5|8976.1|8979.3|8976.9|8979.4|8977|8977.1|8974.9|156
1612309800000|2021-02-02 23:50:00|8979.4|8977|8979.9|8977.5|8980.1|8977.7|8978.7|8976.3|161
1612310100000|2021-02-02 23:55:00|8979.8|8977.4|8981|8978.6|8981.6|8979.2|8978.8|8976.4|146
1612310400000|2021-02-03 00:00:00|8980.8|8978.4|8980.6|8978.2|8981.1|8978.7|8979.3|8976.9|203
1612310700000|2021-02-03 00:05:00|8980.7|8978.3|8980.3|8977.9|8980.7|8978.3|8979.1|8976.7|140
1612311000000|2021-02-03 00:10:00|8980.4|8978|8980.5|8978.1|8980.8|8978.4|8979|8976.6|140
1612311300000|2021-02-03 00:15:00|8980.4|8978|8980.7|8978.3|8981.4|8979|8979.4|8977|187
1612311600000|2021-02-03 00:20:00|8980.6|8978.2|8981.4|8979|8981.7|8979.3|8980.2|8977.8|151
1612311900000|2021-02-03 00:25:00|8981.5|8979.1|8980.3|8977.9|8981.5|8979.1|8980.1|8977.7|104
1612312200000|2021-02-03 00:30:00|8980|8977.6|8979.5|8977.1|8980.7|8978.3|8979|8976.6|182
1612312500000|2021-02-03 00:35:00|8979.6|8977.2|8977.4|8975|8980|8977.6|8976.9|8974.5|189
1612312800000|2021-02-03 00:40:00|8977.3|8974.9|8978.2|8975.8|8978.8|8976.4|8976.8|8974.4|160
1612313100000|2021-02-03 00:45:00|8978.4|8976|8977.9|8975.5|8979.2|8976.8|8977.3|8974.9|200
1612313400000|2021-02-03 00:50:00|8978|8975.6|8978.4|8976|8978.5|8976.1|8977|8974.8|180
1612313700000|2021-02-03 00:55:00|8978.3|8975.9|8976.7|8974.3|8978.5|8976.1|8976.4|8974|161
1612314000000|2021-02-03 01:00:00|8976.6|8974.2|8977.3|8974.9|8978.2|8975.8|8974.9|8972.5|276
1612314300000|2021-02-03 01:05:00|8977.4|8975|8975.8|8973.4|8978.3|8975.9|8975.3|8973.3|249
1612314600000|2021-02-03 01:10:00|8975.7|8973.3|8973.9|8971.5|8975.9|8973.5|8973|8970.6|260
1612314900000|2021-02-03 01:15:00|8973.8|8971.4|8972.3|8969.9|8974.3|8971.9|8971.6|8969.2|240
1612315200000|2021-02-03 01:20:00|8972.4|8970|8972.4|8970|8973|8970.6|8971.9|8969.5|192
1612315500000|2021-02-03 01:25:00|8972.3|8969.9|8973.3|8970.9|8974.1|8971.7|8972.2|8969.8|201
1612315800000|2021-02-03 01:30:00|8973.4|8971|8976.7|8974.3|8976.9|8974.5|8973.3|8970.9|335
1612316100000|2021-02-03 01:35:00|8976.6|8974.2|8975.7|8973.3|8976.7|8974.3|8974.8|8972.4|196
1612316400000|2021-02-03 01:40:00|8975.5|8973.1|8976.8|8974.4|8977|8974.8|8974.9|8972.5|222
1612316700000|2021-02-03 01:45:00|8976.6|8974.2|8976.7|8974.3|8977.3|8974.9|8975.6|8973.7|192
1612317000000|2021-02-03 01:50:00|8976.8|8974.4|8975.9|8973.5|8976.9|8974.5|8974.9|8972.9|143
1612317300000|2021-02-03 01:55:00|8976|8973.6|8973.7|8971.3|8976|8973.8|8972.7|8970.6|158
1612317600000|2021-02-03 02:00:00|8973.6|8971.2|8975|8972.6|8975.6|8973.5|8973.3|8970.9|232
1612317900000|2021-02-03 02:05:00|8974.6|8973.1|8973.8|8971.4|8975.2|8973.2|8973.3|8971.3|221
1612318200000|2021-02-03 02:10:00|8973.9|8971.5|8974|8971.6|8975.1|8972.8|8973.8|8971.5|168
1612318500000|2021-02-03 02:15:00|8974.1|8971.7|8973.6|8971.2|8974.8|8972.7|8973.4|8971|189
1612318800000|2021-02-03 02:20:00|8973.5|8971.1|8974.2|8971.8|8974.6|8972.3|8973.2|8971.1|146
1612319100000|2021-02-03 02:25:00|8974.3|8971.9|8973.8|8971.4|8974.8|8972.8|8973.6|8971.4|160
1612319400000|2021-02-03 02:30:00|8973.7|8971.3|8974.3|8971.9|8974.6|8972.2|8973.4|8971.2|159
1612319700000|2021-02-03 02:35:00|8974.5|8972.1|8973.8|8971.4|8974.6|8972.6|8973.8|8971.4|126
1612320000000|2021-02-03 02:40:00|8974|8971.6|8974.6|8972.2|8975|8972.8|8973.6|8971.2|176
1612320300000|2021-02-03 02:45:00|8974.5|8972.1|8974.9|8972.5|8975.1|8972.7|8974.1|8971.9|151
1612320600000|2021-02-03 02:50:00|8975|8972.6|8975.9|8973.5|8976.8|8974.4|8975|8972.6|139
1612320900000|2021-02-03 02:55:00|8975.8|8973.4|8975.9|8973.5|8976.2|8974.3|8975.1|8972.7|154
1612321200000|2021-02-03 03:00:00|8975.8|8973.4|8976.6|8974.2|8976.8|8974.7|8975.3|8973.2|206
1612321500000|2021-02-03 03:05:00|8976.5|8974.1|8975.9|8973.5|8976.7|8974.3|8975.4|8973.2|169
1612321800000|2021-02-03 03:10:00|8976|8973.6|8976.9|8974.5|8977.3|8975|8975.9|8973.5|183
1612322100000|2021-02-03 03:15:00|8977|8974.6|8975.4|8973|8977|8974.6|8973.7|8971.7|151
1612322400000|2021-02-03 03:20:00|8975.5|8973.1|8976.3|8973.9|8976.7|8974.3|8974.9|8973|85
1612322700000|2021-02-03 03:25:00|8975.9|8974.4|8976.5|8974.1|8976.8|8974.5|8975.5|8973.5|145
1612323000000|2021-02-03 03:30:00|8976.6|8974.2|8977.7|8975.3|8977.9|8975.6|8976.3|8974|192
1612323300000|2021-02-03 03:35:00|8977.6|8975.2|8978|8975.6|8978.5|8976.5|8977|8975|156
1612323600000|2021-02-03 03:40:00|8978.1|8975.7|8978|8975.6|8978.2|8975.8|8976.9|8974.7|166
1612323900000|2021-02-03 03:45:00|8977.9|8975.5|8978.3|8975.9|8978.9|8976.9|8976.4|8974.4|191
1612324200000|2021-02-03 03:50:00|8978.4|8976|8978.3|8975.9|8978.5|8976.4|8977.2|8975|104
1612324500000|2021-02-03 03:55:00|8978.2|8975.8|8978.4|8976|8978.8|8976.6|8978|8975.7|59
1612324800000|2021-02-03 04:00:00|8978.3|8975.9|8979.2|8976.8|8979.4|8977|8978.2|8975.9|132
1612325100000|2021-02-03 04:05:00|8979.1|8976.7|8978.3|8975.9|8979.1|8977.1|8978|8975.8|70
1612325400000|2021-02-03 04:10:00|8978.4|8976|8978.4|8976|8978.7|8976.6|8977.8|8975.6|61
1612325700000|2021-02-03 04:15:00|8978.3|8975.9|8979.2|8976.8|8980.2|8977.8|8978.3|8975.9|114
1612326000000|2021-02-03 04:20:00|8979.1|8976.7|8979.9|8977.5|8980|8977.6|8979.1|8976.7|40
1612326300000|2021-02-03 04:25:00|8979.8|8977.4|8979|8976.6|8979.9|8977.5|8979|8976.6|91
1612326600000|2021-02-03 04:30:00|8978.6|8976.2|8979.7|8977.3|8980.1|8977.7|8978.6|8976.2|135
1612326900000|2021-02-03 04:35:00|8979.8|8977.4|8980.8|8978.4|8980.8|8978.4|8978.8|8976.8|122
1612327200000|2021-02-03 04:40:00|8980.7|8978.3|8980|8977.6|8980.8|8978.6|8979.7|8977.6|79
1612327500000|2021-02-03 04:45:00|8979.9|8977.5|8979.3|8976.9|8980|8977.7|8978.7|8976.8|92
1612327800000|2021-02-03 04:50:00|8978.9|8977.4|8979.3|8976.9|8979.4|8977.5|8978.3|8976.6|107
1612328100000|2021-02-03 04:55:00|8978.7|8977.2|8979|8976.6|8979.3|8977.4|8978.4|8976.5|108
1612328400000|2021-02-03 05:00:00|8978.9|8976.5|8978.5|8976.1|8979|8976.8|8978|8976|104
1612328700000|2021-02-03 05:05:00|8978.4|8976|8978.5|8976.1|8979|8976.7|8978|8975.9|78
1612329000000|2021-02-03 05:10:00|8978.6|8976.2|8978.3|8975.9|8978.6|8976.6|8977.9|8975.8|91
1612329300000|2021-02-03 05:15:00|8977.7|8976.2|8977.9|8976.4|8978.4|8976.4|8977.5|8975.6|93
1612329600000|2021-02-03 05:20:00|8978.4|8976|8977.7|8975.3|8978.9|8976.7|8977.2|8975|102
1612329900000|2021-02-03 05:25:00|8977.5|8975.1|8977.4|8975|8977.6|8975.5|8976.5|8974.5|143
1612330200000|2021-02-03 05:30:00|8977.3|8974.9|8978.5|8976.1|8978.7|8976.7|8977.3|8974.9|167
1612330500000|2021-02-03 05:35:00|8978.4|8976|8978.3|8975.9|8979|8976.9|8978.2|8975.8|149
1612330800000|2021-02-03 05:40:00|8978.4|8976|8979|8976.6|8979.4|8977.4|8977.6|8975.5|130
1612331100000|2021-02-03 05:45:00|8979.1|8976.7|8979|8976.6|8979.2|8977|8978.1|8976.1|109
1612331400000|2021-02-03 05:50:00|8979.1|8976.7|8979.2|8976.8|8979.3|8976.9|8978.9|8976.5|52
1612331700000|2021-02-03 05:55:00|8979.1|8976.7|8978.7|8976.3|8980|8977.9|8977.9|8976.1|163
1612332000000|2021-02-03 06:00:00|8978.8|8976.4|8981.1|8978.7|8981.2|8978.8|8978.7|8976.3|177
1612332300000|2021-02-03 06:05:00|8981|8978.6|8981.7|8979.3|8981.7|8979.7|8980.4|8978.2|153
1612332600000|2021-02-03 06:10:00|8981.6|8979.2|8983|8980.6|8983.7|8981.6|8981.6|8979.2|155
1612332900000|2021-02-03 06:15:00|8983.1|8980.7|8983.2|8980.8|8983.2|8981|8981.4|8979.2|176
1612333200000|2021-02-03 06:20:00|8983.1|8980.7|8982.3|8979.9|8983.3|8981.1|8981.6|8979.6|110
1612333500000|2021-02-03 06:25:00|8982.4|8980|8982.2|8979.8|8982.5|8980.3|8981.5|8979.4|120
1612333800000|2021-02-03 06:30:00|8982.1|8979.7|8981.1|8978.7|8982.1|8980.1|8980.4|8978|199
1612334100000|2021-02-03 06:35:00|8981.2|8978.8|8982.2|8979.8|8982.5|8980.1|8980.6|8978.6|127
1612334400000|2021-02-03 06:40:00|8982.3|8979.9|8984.3|8981.9|8984.6|8982.6|8982.2|8979.8|138
1612334700000|2021-02-03 06:45:00|8984.2|8981.8|8985.6|8983.2|8985.9|8983.5|8983.1|8981.2|156
1612335000000|2021-02-03 06:50:00|8985.7|8983.3|8984.6|8982.2|8985.8|8983.4|8983.2|8981.2|219
1612335300000|2021-02-03 06:55:00|8984.7|8982.3|8984.1|8981.7|8984.8|8982.4|8983.1|8981.2|176
1612335600000|2021-02-03 07:00:00|8984.6|8982.2|8986.1|8983.7|8986.8|8984.7|8984.5|8982.1|360
1612335900000|2021-02-03 07:05:00|8986.2|8983.8|8984|8981.6|8987.9|8985.6|8984|8981.6|314
1612336200000|2021-02-03 07:10:00|8983.9|8981.5|8981.3|8978.9|8983.9|8981.5|8977.9|8976|432
1612336500000|2021-02-03 07:15:00|8981.2|8978.8|8981.5|8979.1|8981.7|8979.7|8979.2|8977.3|337
1612336800000|2021-02-03 07:20:00|8981.6|8979.2|8980.2|8977.8|8981.7|8979.3|8978.9|8977|313
1612337100000|2021-02-03 07:25:00|8980.3|8977.9|8981.7|8979.3|8982.5|8980.9|8979.5|8977.4|323
1612337400000|2021-02-03 07:30:00|8981.6|8979.2|8984.1|8981.7|8984.5|8982.6|8980.8|8978.9|408
1612337700000|2021-02-03 07:35:00|8983.6|8982.1|8984.4|8982|8985.5|8983.2|8982|8980.2|314
1612338000000|2021-02-03 07:40:00|8984.5|8982.1|8984|8981.6|8984.9|8983|8983.6|8981.4|160
1612338300000|2021-02-03 07:45:00|8983.9|8981.5|8987.9|8985.5|8988.1|8986|8983.6|8981.3|299
1612338600000|2021-02-03 07:50:00|8988|8985.6|8986|8984.5|8988|8985.6|8986|8984.1|259
1612338900000|2021-02-03 07:55:00|8986.6|8984.2|8981.9|8979.5|8987.1|8985.3|8981.5|8979.2|407
1612339200000|2021-02-03 08:00:00|8982.2|8979.8|8984.8|8983.3|8985.6|8983.9|8980.5|8978.2|423
1612339500000|2021-02-03 08:05:00|8985|8983.5|8985.1|8982.7|8988.4|8986.4|8983.2|8981.4|448
1612339800000|2021-02-03 08:10:00|8985.5|8983.1|8987|8984.6|8988.9|8986.8|8983.5|8981.4|460
1612340100000|2021-02-03 08:15:00|8987.1|8984.7|8989.5|8987.1|8990.7|8988.3|8984.5|8982.6|487
1612340400000|2021-02-03 08:20:00|8989.4|8987|8988.2|8986.7|8991.3|8989.3|8987.2|8984.8|373
1612340700000|2021-02-03 08:25:00|8988.7|8986.3|8984.6|8982.2|8989.6|8987.5|8983.9|8981.5|370
1612341000000|2021-02-03 08:30:00|8984.5|8982.1|8984.9|8983.4|8986.7|8984.3|8983.5|8981.6|360
1612341300000|2021-02-03 08:35:00|8985|8983.5|8982.7|8980.3|8985.6|8983.7|8982.3|8980.1|195
1612341600000|2021-02-03 08:40:00|8982.6|8980.2|8984.1|8981.7|8984.7|8982.7|8982.2|8980.2|310
1612341900000|2021-02-03 08:45:00|8983.7|8982.2|8984.1|8981.7|8985.2|8983.3|8982.6|8980.6|361
1612342200000|2021-02-03 08:50:00|8984.2|8981.8|8984.6|8982.2|8985|8983|8982.3|8980.2|283
1612342500000|2021-02-03 08:55:00|8984.5|8982.1|8988.6|8986.2|8988.8|8986.4|8983.5|8981.5|381
1612342800000|2021-02-03 09:00:00|8988.7|8986.3|8998.1|8995.7|8998.5|8996.5|8988.5|8986.1|674
1612343100000|2021-02-03 09:05:00|8998.2|8995.8|8997.5|8995.1|9000.5|8998.3|8997.1|8995|465
1612343400000|2021-02-03 09:10:00|8997.4|8995|8993.9|8992.4|8997.4|8995|8993.5|8991.6|516
1612343700000|2021-02-03 09:15:00|8994.1|8992.6|8993.1|8990.7|8995.1|8993.3|8991.6|8989.2|432
1612344000000|2021-02-03 09:20:00|8993.3|8990.9|8988.9|8986.5|8993.5|8991.1|8987.8|8986|413
1612344300000|2021-02-03 09:25:00|8989|8986.6|8987.9|8985.5|8989|8986.6|8985.7|8983.7|366
1612344600000|2021-02-03 09:30:00|8988|8985.6|8984.7|8982.3|8988.7|8986.3|8983.6|8981.2|506
1612344900000|2021-02-03 09:35:00|8984.8|8982.4|8986.8|8984.4|8987.9|8985.5|8983.5|8981.5|397
1612345200000|2021-02-03 09:40:00|8986.6|8984.2|8988.6|8987.1|8989.2|8987.1|8986.5|8984.1|458
1612345500000|2021-02-03 09:45:00|8988.7|8987.2|8991.2|8988.8|8995.9|8993.5|8987.9|8985.9|509
1612345800000|2021-02-03 09:50:00|8991.1|8988.7|8986.1|8983.7|8991.3|8988.9|8985.5|8983.5|355
1612346100000|2021-02-03 09:55:00|8986.2|8983.8|8989.5|8987.1|8990.1|8988.1|8984.9|8982.9|441
1612346400000|2021-02-03 10:00:00|8989.4|8987|8988.4|8986.9|8991.2|8989.2|8985.9|8983.5|499
1612346700000|2021-02-03 10:05:00|8988.5|8987|8994.6|8992.2|8994.7|8992.8|8988.4|8986.4|408
1612347000000|2021-02-03 10:10:00|8994.5|8992.1|8994.3|8991.9|8996|8994.1|8993.4|8991.6|408
1612347300000|2021-02-03 10:15:00|8993.8|8992.3|8996.8|8994.4|8997.2|8994.9|8993.1|8991.6|325
1612347600000|2021-02-03 10:20:00|8996.9|8994.5|8999|8996.6|8999.2|8996.8|8994.8|8992.8|433
1612347900000|2021-02-03 10:25:00|8999.1|8996.7|8995.8|8993.4|9001.7|8999.3|8995.8|8993.4|465
1612348200000|2021-02-03 10:30:00|8995.7|8993.3|8996.8|8994.4|8997.3|8995.5|8994.7|8992.9|423
1612348500000|2021-02-03 10:35:00|8996.7|8994.3|8995.1|8992.7|8997.2|8995.2|8993.1|8991.1|373
1612348800000|2021-02-03 10:40:00|8995|8992.6|8992.7|8990.3|8995.3|8993.2|8992.5|8990.2|309
1612349100000|2021-02-03 10:45:00|8992.6|8990.2|8990.7|8988.3|8993.1|8991.1|8989.9|8987.9|332
1612349400000|2021-02-03 10:50:00|8990.8|8988.4|8992.2|8989.8|8994|8992|8990.2|8987.8|331
1612349700000|2021-02-03 10:55:00|8992.3|8989.9|8991.2|8988.8|8993.3|8991.3|8990.8|8988.7|322
1612350000000|2021-02-03 11:00:00|8991.3|8988.9|8992.3|8989.9|8994.4|8992.4|8990.3|8987.9|355
1612350300000|2021-02-03 11:05:00|8992.2|8989.8|8990.2|8987.8|8992.5|8990.1|8990|8987.6|272
1612350600000|2021-02-03 11:10:00|8990.1|8987.7|8989.7|8987.3|8990.8|8988.6|8989|8986.9|250
1612350900000|2021-02-03 11:15:00|8989.8|8987.4|8989.3|8986.9|8991|8988.9|8989.2|8986.9|225
1612351200000|2021-02-03 11:20:00|8989.1|8986.7|8989.8|8988.3|8990.3|8988.5|8988.6|8986.6|204
1612351500000|2021-02-03 11:25:00|8989.9|8988.4|8989.2|8986.8|8990.6|8988.6|8988.5|8986.5|215
1612351800000|2021-02-03 11:30:00|8989.1|8986.7|8989.7|8988.2|8990.3|8988.6|8988.8|8986.7|202
1612352100000|2021-02-03 11:35:00|8989.8|8988.3|8990.8|8988.4|8991.1|8989|8989.4|8987.5|267
1612352400000|2021-02-03 11:40:00|8990.9|8988.5|8988|8985.6|8991|8988.8|8987.3|8985.5|196
1612352700000|2021-02-03 11:45:00|8988.1|8985.7|8991.7|8989.3|8992|8989.9|8987.9|8985.5|245
1612353000000|2021-02-03 11:50:00|8991.6|8989.2|8990|8988.5|8991.6|8989.4|8989.8|8987.6|170
1612353300000|2021-02-03 11:55:00|8989.9|8988.4|8991.1|8988.7|8991.2|8988.7|8989.2|8987.1|176
1612353600000|2021-02-03 12:00:00|8991|8988.6|8992.6|8990.2|8993.5|8991.5|8990.6|8988.2|259
1612353900000|2021-02-03 12:05:00|8992.7|8990.3|8991.7|8990.2|8992.7|8990.4|8991.3|8989.5|190
1612354200000|2021-02-03 12:10:00|8992.4|8990|8994.5|8992.1|8996|8993.8|8992.1|8989.8|402
1612354500000|2021-02-03 12:15:00|8994.3|8991.9|8999.3|8996.9|8999.8|8997.4|8993.2|8991.2|451
1612354800000|2021-02-03 12:20:00|8999.2|8996.8|8995|8993.5|8999.7|8997.5|8994.4|8992.4|556
1612355100000|2021-02-03 12:25:00|8994.9|8993.4|8992.9|8990.5|8995.9|8993.9|8992.8|8990.5|335
1612355400000|2021-02-03 12:30:00|8993|8990.6|8991.6|8990.1|8993.5|8991.5|8989.8|8988|386
1612355700000|2021-02-03 12:35:00|8991.5|8990|8989.3|8986.9|8991.9|8990.2|8987.6|8985.6|419
1612356000000|2021-02-03 12:40:00|8989.4|8987|8990.3|8987.9|8990.4|8988.3|8987.7|8986.1|349
1612356300000|2021-02-03 12:45:00|8990.4|8988|8990.4|8988|8991.1|8989.1|8988.1|8986.3|344
1612356600000|2021-02-03 12:50:00|8990.3|8987.9|8989.2|8986.8|8991.3|8988.9|8988.6|8986.7|267
1612356900000|2021-02-03 12:55:00|8989.4|8987|8993.8|8991.4|8994.4|8992.4|8989.1|8986.7|385
1612357200000|2021-02-03 13:00:00|8993.2|8991.7|8991.5|8990|8994.2|8992.3|8991|8988.6|497
1612357500000|2021-02-03 13:05:00|8991.4|8989.9|8992|8989.6|8992.8|8991|8991|8988.7|373
1612357800000|2021-02-03 13:10:00|8992.1|8989.7|8991.3|8988.9|8993.1|8990.7|8990|8987.6|287
1612358100000|2021-02-03 13:15:00|8991.2|8988.6|8991.9|8989.5|8993.4|8991.5|8989.9|8987.8|491
1612358400000|2021-02-03 13:20:00|8992|8989.6|8990.3|8987.9|8993.8|8991.6|8989.9|8987.6|374
1612358700000|2021-02-03 13:25:00|8990.4|8988|8989.2|8986.8|8990.9|8988.7|8987.5|8985.9|490
1612359000000|2021-02-03 13:30:00|8989.4|8987|8990.6|8988.2|8991.2|8989.2|8988.2|8986.3|419
1612359300000|2021-02-03 13:35:00|8990.5|8988.1|8988.9|8986.5|8992|8989.6|8987.4|8985.5|447
1612359600000|2021-02-03 13:40:00|8989|8986.6|8991.5|8990|8992.7|8990.7|8988.8|8986.4|380
1612359900000|2021-02-03 13:45:00|8991.2|8989.7|8989.9|8987.5|8992.3|8990.4|8989.3|8987.2|365
1612360200000|2021-02-03 13:50:00|8990.2|8987.8|8987.6|8985.2|8990.7|8988.3|8985.8|8983.9|491
1612360500000|2021-02-03 13:55:00|8987.7|8985.3|8988.8|8986.4|8989.1|8986.7|8986|8984.1|441
1612360800000|2021-02-03 14:00:00|8988.9|8986.5|8988.8|8986.4|8989.7|8987.3|8986.1|8984|552
1612361100000|2021-02-03 14:05:00|8988.7|8986.3|8987.9|8985.5|8991.3|8989.2|8987.3|8985.3|431
1612361400000|2021-02-03 14:10:00|8988|8985.6|8986.5|8984.1|8988.6|8986.2|8982|8980.2|591
1612361700000|2021-02-03 14:15:00|8986.6|8984.2|8988.7|8986.3|8988.9|8986.5|8985.2|8983|361
1612362000000|2021-02-03 14:20:00|8988.9|8986.5|8990.3|8987.9|8993.1|8991.1|8987.3|8984.9|357
1612362300000|2021-02-03 14:25:00|8990.4|8988|8992|8989.6|8992|8990|8988.2|8986.2|359
1612362600000|2021-02-03 14:30:00|8991.9|8989.5|8987.9|8985.5|8993.6|8991.5|8987.8|8985.4|495
1612362900000|2021-02-03 14:35:00|8987.8|8985.4|8990.3|8987.9|8991|8988.6|8986.7|8984.7|519
1612363200000|2021-02-03 14:40:00|8990.6|8988.2|8991|8988.6|8991.7|8989.9|8989.1|8987|363
1612363500000|2021-02-03 14:45:00|8991.2|8988.8|8990.3|8987.9|8993.5|8991.6|8988.9|8987.2|517
1612363800000|2021-02-03 14:50:00|8990.4|8988|8993.2|8990.8|8993.6|8992.1|8990.3|8987.9|449
1612364100000|2021-02-03 14:55:00|8993.1|8990.7|8992.9|8990.5|8994|8991.9|8992.5|8990.4|383
1612364400000|2021-02-03 15:00:00|8993|8990.6|8993.6|8991.2|8993.9|8992.1|8991|8989|552
1612364700000|2021-02-03 15:05:00|8993.5|8991.1|8992.3|8989.9|8995|8993.1|8989.8|8988|519
1612365000000|2021-02-03 15:10:00|8992.4|8990|8993.9|8991.5|8995.1|8993.2|8991.6|8989.7|531
1612365300000|2021-02-03 15:15:00|8993.8|8991.4|8993.3|8990.9|8994|8992|8990.7|8988.7|502
1612365600000|2021-02-03 15:20:00|8993.2|8990.8|8996.1|8993.7|8996.9|8994.9|8991.9|8989.7|533
1612365900000|2021-02-03 15:25:00|8996|8993.6|9001.6|8999.2|9002.5|9000.1|8995.4|8993.4|605
1612366200000|2021-02-03 15:30:00|9001.5|8999.1|8999.4|8997.9|9002.1|9000.2|8997.6|8995.9|537
1612366500000|2021-02-03 15:35:00|8999.9|8997.5|9001.5|8999.1|9002.1|9000.1|8998.6|8996.8|503
1612366800000|2021-02-03 15:40:00|9001.6|8999.2|8999.5|8998|9003.4|9001.5|8999.4|8997.9|425
1612367100000|2021-02-03 15:45:00|8999.6|8998.1|9001.3|8998.9|9003.8|9001.9|8998.2|8996.3|605
1612367400000|2021-02-03 15:50:00|9001.4|8999|8998.1|8996.6|9001.6|8999.5|8995.7|8993.7|552
1612367700000|2021-02-03 15:55:00|8998.4|8996.9|8997.7|8995.3|9000|8998.1|8995.9|8993.8|581
1612368000000|2021-02-03 16:00:00|8997.2|8995.7|8993.9|8992.4|8997.9|8996.3|8993.3|8991.5|511
1612368300000|2021-02-03 16:05:00|8994.4|8992|8994.5|8992.1|8995.7|8993.4|8992.3|8990.2|434
1612368600000|2021-02-03 16:10:00|8994.4|8992|8995.8|8994.3|8996.9|8994.8|8994.4|8992|351
1612368900000|2021-02-03 16:15:00|8995.9|8994.4|8996.8|8994.4|8997.3|8995.4|8995.1|8993.2|399
1612369200000|2021-02-03 16:20:00|8996.7|8994.3|8991.3|8989.8|8996.7|8994.3|8991.3|8989.3|373
1612369500000|2021-02-03 16:25:00|8991.7|8989.3|8993.7|8991.3|8993.9|8991.9|8991.2|8989.3|380
1612369800000|2021-02-03 16:30:00|8993.6|8991.2|8994.8|8993.3|8996.2|8994.3|8993.5|8991.1|404
1612370100000|2021-02-03 16:35:00|8994.7|8993.2|8992|8989.6|8995.3|8993.3|8991.2|8989.1|402
1612370400000|2021-02-03 16:40:00|8992.1|8989.7|8992.9|8991.4|8993.4|8991.6|8991.4|8989.5|272
1612370700000|2021-02-03 16:45:00|8993|8991.5|8993.1|8990.7|8994|8992.5|8992.4|8990.4|331
1612371000000|2021-02-03 16:50:00|8993|8990.6|8993.5|8992|8994.7|8992.8|8992.8|8990.6|293
1612371300000|2021-02-03 16:55:00|8993.4|8991.9|8995.2|8992.8|8995.4|8993.5|8992.6|8991|318
1612371600000|2021-02-03 17:00:00|8995.3|8992.9|8993.8|8992.3|8995.7|8993.9|8993.1|8991.6|318
1612371900000|2021-02-03 17:05:00|8993.9|8992.4|8992.5|8990.1|8994.3|8992.8|8991.4|8989.4|229
1612372200000|2021-02-03 17:10:00|8992.3|8989.9|8992.7|8990.3|8992.7|8991.2|8990.5|8988.8|295
1612372500000|2021-02-03 17:15:00|8992.8|8990.4|8992.8|8990.4|8993.7|8991.7|8991.8|8989.8|209
1612372800000|2021-02-03 17:20:00|8992.7|8990.3|8992.4|8990.9|8993.1|8991.6|8991.7|8989.6|137
1612373100000|2021-02-03 17:25:00|8992.3|8990.8|8993|8990.6|8993.3|8991.6|8991.6|8990|233
1612373400000|2021-02-03 17:30:00|8992.9|8990.5|8994.2|8992.7|8994.7|8993.2|8992.2|8989.8|280
1612373700000|2021-02-03 17:35:00|8994.1|8992.6|8994.6|8992.2|8995.5|8993.6|8993.5|8992|289
1612374000000|2021-02-03 17:40:00|8994.5|8992.1|8992.1|8990.6|8994.6|8992.6|8992.1|8990.6|254
1612374300000|2021-02-03 17:45:00|8992|8990.5|8992.7|8990.3|8993.4|8991.5|8991.8|8990|196
1612374600000|2021-02-03 17:50:00|8992.6|8990.2|8992.9|8990.5|8992.9|8990.9|8991.1|8989.3|263
1612374900000|2021-02-03 17:55:00|8992.4|8990.9|8993.6|8992.1|8994.4|8992.4|8991.9|8990.4|454
1612375200000|2021-02-03 18:00:00|8993.7|8992.2|8994.5|8992.1|8994.7|8993.2|8993|8991.3|239
1612375500000|2021-02-03 18:05:00|8994.6|8992.2|8994.3|8991.9|8995.4|8993.5|8993.8|8991.9|186
1612375800000|2021-02-03 18:10:00|8993.9|8992.4|8994.8|8993.3|8995.4|8993.4|8993.4|8991.7|238
1612376100000|2021-02-03 18:15:00|8995.1|8993.6|8997.2|8994.8|8997.5|8995.7|8994.7|8992.8|251
1612376400000|2021-02-03 18:20:00|8997.1|8994.7|8996.6|8995.1|8997.3|8995.5|8996.5|8994.7|189
1612376700000|2021-02-03 18:25:00|8996.5|8995|8997.2|8994.8|8997.3|8995.1|8995.2|8993.4|222
1612377000000|2021-02-03 18:30:00|8997.3|8994.9|8996.5|8995|8997.6|8995.5|8996.2|8993.9|211
1612377300000|2021-02-03 18:35:00|8996.6|8995.1|8996.9|8994.5|8997.6|8995.7|8996|8994.1|153
1612377600000|2021-02-03 18:40:00|8996.8|8994.4|8996.2|8993.8|8996.9|8994.8|8995.4|8993.7|209
1612377900000|2021-02-03 18:45:00|8996.1|8993.7|8996.9|8994.5|8996.9|8994.9|8995.4|8993.6|222
1612378200000|2021-02-03 18:50:00|8996.8|8994.4|8996.7|8994.3|8997.3|8995.4|8995.9|8993.9|125
1612378500000|2021-02-03 18:55:00|8996|8994.5|8995|8992.6|8996.5|8994.8|8995|8992.6|176
1612378800000|2021-02-03 19:00:00|8994.9|8992.5|8993.3|8991.8|8995.5|8993.8|8992.8|8991.2|247
1612379100000|2021-02-03 19:05:00|8993.4|8991.9|8994.3|8991.9|8994.4|8992.5|8992.8|8991.3|189
1612379400000|2021-02-03 19:10:00|8994.2|8991.8|8994.6|8993.1|8994.9|8993.2|8993.7|8991.8|153
1612379700000|2021-02-03 19:15:00|8994.5|8993|8994.5|8992.1|8995.3|8993.4|8994.2|8992.1|121
1612380000000|2021-02-03 19:20:00|8994.4|8992|8993|8991.5|8994.9|8992.9|8992.6|8990.9|163
1612380300000|2021-02-03 19:25:00|8993.1|8991.6|8994.3|8991.9|8995.2|8993.3|8993|8991.2|153
1612380600000|2021-02-03 19:30:00|8994.2|8991.8|8993.8|8991.4|8994.3|8992.4|8992.8|8990.8|166
1612380900000|2021-02-03 19:35:00|8993.9|8991.5|8994.4|8992|8994.7|8992.8|8993.1|8991.5|151
1612381200000|2021-02-03 19:40:00|8994.5|8992.1|8994.6|8993.1|8995.6|8993.7|8993.9|8992|156
1612381500000|2021-02-03 19:45:00|8994.7|8993.2|8995.2|8992.8|8995.3|8993.4|8993.9|8992.4|171
1612381800000|2021-02-03 19:50:00|8994.7|8993.2|8994|8992.5|8995.3|8993.3|8993.9|8992|166
1612382100000|2021-02-03 19:55:00|8993.9|8992.4|8994.5|8992.1|8994.5|8992.7|8992.2|8990.4|344
1612382400000|2021-02-03 20:00:00|8994.4|8992|8993|8991.5|8994.5|8992.6|8992.3|8990.3|266
1612382700000|2021-02-03 20:05:00|8993.1|8991.6|8995.1|8992.7|8995.2|8992.8|8993|8991.5|201
1612383000000|2021-02-03 20:10:00|8995.2|8992.8|8993.9|8992.4|8995.3|8993.3|8993.5|8991.6|145
1612383300000|2021-02-03 20:15:00|8994|8992.5|8994.1|8992.6|8994.6|8992.8|8993.1|8991.2|221
1612383600000|2021-02-03 20:20:00|8994.2|8992.7|8994.4|8992|8995|8993|8993.8|8991.6|189
1612383900000|2021-02-03 20:25:00|8994.5|8992.1|8994.5|8992.1|8994.7|8992.7|8992.9|8991|186
1612384200000|2021-02-03 20:30:00|8994.6|8992.2|8992.6|8990.2|8994.6|8992.5|8992|8990|197
1612384500000|2021-02-03 20:35:00|8992.5|8990.1|8992.2|8989.8|8992.7|8990.9|8991.4|8989.4|222
1612384800000|2021-02-03 20:40:00|8992.1|8989.7|8989.8|8988.3|8992.2|8989.8|8988.1|8986.2|318
1612385100000|2021-02-03 20:45:00|8989.9|8988.4|8990.1|8987.7|8990.6|8988.8|8989.4|8987.4|172
1612385400000|2021-02-03 20:50:00|8989.7|8988.2|8987.9|8986.4|8990.5|8988.5|8987.4|8985.4|216
1612385700000|2021-02-03 20:55:00|8987.8|8986.3|8990.2|8987.8|8991.3|8989.5|8987.8|8985.9|337
1612386000000|2021-02-03 21:00:00|8990.1|8987.7|8990.9|8988.5|8991.4|8989.2|8989.9|8987.5|149
1612386300000|2021-02-03 21:05:00|8991|8988.6|8990.2|8987.8|8991.1|8989|8989.4|8987|149
1612386600000|2021-02-03 21:10:00|8990.3|8987.9|8990.2|8987.8|8990.3|8988.3|8989.4|8987.4|128
1612386900000|2021-02-03 21:15:00|8990.3|8987.9|8989.6|8987.2|8990.4|8988.4|8989.1|8987.1|119
1612387200000|2021-02-03 21:20:00|8989.7|8987.3|8989.2|8987.7|8990.3|8988.1|8989|8987|94
1612387500000|2021-02-03 21:25:00|8989.3|8987.8|8990.3|8988.8|8991.2|8989|8989.3|8987.4|119
1612387800000|2021-02-03 21:30:00|8990.8|8988.4|8990.3|8987.9|8990.9|8988.7|8990.1|8987.7|93
1612388100000|2021-02-03 21:35:00|8990.1|8987.7|8990.3|8987.9|8990.4|8988.4|8989.1|8987.4|51
1612388400000|2021-02-03 21:40:00|8990.2|8987.8|8990|8987.6|8990.3|8988.2|8988.6|8986.8|82
1612388700000|2021-02-03 21:45:00|8990.1|8987.7|8990.2|8987.8|8990.5|8988.1|8989.2|8986.8|154
1612389000000|2021-02-03 21:50:00|8990.4|8988|8990.9|8988.5|8991.1|8988.7|8990.1|8987.7|122
1612389300000|2021-02-03 21:55:00|8991.1|8988.7|8991.1|8988.7|8992|8989.6|8990.6|8988.2|181
1612389600000|2021-02-03 22:00:00|8992.5|8988.5|8993.5|8988.5|8993.7|8989.7|8990.9|8988.2|62
1612389900000|2021-02-03 22:05:00|8993.6|8988.6|8993.3|8988.3|8994.3|8989.3|8992.1|8987.1|73
1612390200000|2021-02-03 22:10:00|8993.4|8988.4|8993.3|8988.3|8994.4|8989.4|8992.4|8987.8|108
1612390500000|2021-02-03 22:15:00|8993.4|8988.4|8992.6|8988.5|8994.3|8989.3|8992.1|8987.9|81
1612390800000|2021-02-03 22:20:00|8992.7|8988.4|8993.7|8988.7|8994.3|8989.3|8992.5|8987.9|75
1612391100000|2021-02-03 22:25:00|8992.7|8989.1|8993.7|8988.7|8994.4|8989.4|8992.7|8987.9|87
1612391400000|2021-02-03 22:30:00|8994.3|8989.3|8993.2|8988.2|8994.5|8989.5|8992.9|8987.9|96
1612391700000|2021-02-03 22:35:00|8993.5|8988.5|8994|8989|8994.9|8989.9|8993.1|8988.1|186
1612392000000|2021-02-03 22:40:00|8994.1|8989.1|8993.5|8988.5|8995|8990|8991.5|8987.3|174
1612392300000|2021-02-03 22:45:00|8993|8988|8993.6|8988.6|8994|8989.6|8992.3|8987.4|138
1612392600000|2021-02-03 22:50:00|8994.3|8989.4|8993.1|8988.5|8994.3|8989.5|8991.6|8986.8|146
1612392900000|2021-02-03 22:55:00|8992.6|8987.6|8993.3|8988.3|8994.2|8989.4|8992|8987|136
1612393200000|2021-02-03 23:00:00|8993.1|8988.1|8990.1|8987.7|8993.9|8989.7|8990.1|8987.5|438
1612393500000|2021-02-03 23:05:00|8990.3|8987.9|8987|8984.6|8990.4|8988|8986.7|8984.3|327
1612393800000|2021-02-03 23:10:00|8987.1|8984.7|8987.6|8985.2|8987.6|8985.2|8986.4|8984|218
1612394100000|2021-02-03 23:15:00|8987.5|8985.1|8989|8986.6|8989|8986.6|8986.8|8984.4|165
1612394400000|2021-02-03 23:20:00|8989.1|8986.7|8986.9|8984.5|8989.8|8987.4|8986.6|8984.2|141
1612394700000|2021-02-03 23:25:00|8986.8|8984.4|8987.1|8984.7|8987.1|8984.7|8984.9|8982.9|199
1612395000000|2021-02-03 23:30:00|8987|8984.6|8986.9|8984.5|8987.5|8985.1|8986.2|8983.8|147
1612395300000|2021-02-03 23:35:00|8986.8|8984.4|8985.6|8983.2|8988.1|8985.9|8985.5|8983.1|176
1612395600000|2021-02-03 23:40:00|8985.8|8983.4|8986.4|8984|8986.5|8984.4|8985.1|8983.1|112
1612395900000|2021-02-03 23:45:00|8986.3|8983.9|8987|8984.6|8987.2|8985.1|8985.5|8983.4|119
1612396200000|2021-02-03 23:50:00|8987.1|8984.7|8987.2|8984.8|8988.3|8985.9|8986.7|8984.3|153
1612396500000|2021-02-03 23:55:00|8987.3|8984.9|8985.8|8983.4|8987.5|8985.1|8985.6|8983.2|143
1612396800000|2021-02-04 00:00:00|8985.7|8983.3|8988.1|8985.7|8988.7|8986.3|8985.3|8982.9|245
1612397100000|2021-02-04 00:05:00|8988.2|8985.8|8988|8985.6|8988.9|8986.5|8987.7|8985.3|174
1612397400000|2021-02-04 00:10:00|8987.9|8985.5|8986.3|8983.9|8988.1|8985.7|8986.3|8983.9|184
1612397700000|2021-02-04 00:15:00|8986.2|8983.8|8986.1|8983.7|8986.5|8984.1|8986.1|8983.7|72
1612398000000|2021-02-04 00:20:00|8986.2|8983.8|8986.3|8983.9|8988|8985.9|8986|8983.6|172
1612398300000|2021-02-04 00:25:00|8986.4|8984|8986.8|8984.4|8987.1|8984.9|8986.1|8983.7|155
1612398600000|2021-02-04 00:30:00|8986.7|8984.3|8988.8|8986.4|8989|8986.9|8986.5|8984.1|251
1612398900000|2021-02-04 00:35:00|8988.9|8986.5|8988.9|8986.5|8989.1|8986.9|8987.9|8985.5|196
1612399200000|2021-02-04 00:40:00|8988.8|8986.4|8988.8|8986.4|8989.1|8987.1|8988.4|8986.3|127
1612399500000|2021-02-04 00:45:00|8988.9|8986.5|8989|8986.6|8989.2|8986.8|8988.8|8986.4|99
1612399800000|2021-02-04 00:50:00|8989.1|8986.7|8988.8|8986.4|8989.8|8987.4|8987.6|8985.5|273
1612400100000|2021-02-04 00:55:00|8988.7|8986.3|8990.5|8988.1|8990.7|8988.3|8988.7|8986.3|266
1612400400000|2021-02-04 01:00:00|8990.4|8988|8990.6|8988.2|8991.1|8988.8|8989.3|8987.1|313
1612400700000|2021-02-04 01:05:00|8990.7|8988.3|8991.3|8988.9|8991.5|8989.1|8989.4|8987.3|261
1612401000000|2021-02-04 01:10:00|8991.2|8988.8|8991.4|8989|8991.5|8989.1|8990.6|8988.2|131
1612401300000|2021-02-04 01:15:00|8991.3|8988.9|8991.4|8989|8991.8|8989.5|8988.5|8986.5|356
1612401600000|2021-02-04 01:20:00|8991.2|8988.8|8991.3|8988.9|8992.1|8989.7|8990.9|8988.6|197
1612401900000|2021-02-04 01:25:00|8991.4|8989|8990.4|8988|8991.7|8989.3|8990.2|8987.8|141
1612402200000|2021-02-04 01:30:00|8990.2|8987.8|8989.8|8987.4|8991|8988.6|8989.2|8987|315
1612402500000|2021-02-04 01:35:00|8989.7|8987.3|8989.3|8986.9|8990.1|8988|8988.3|8986.3|294
1612402800000|2021-02-04 01:40:00|8989.4|8987|8991.1|8988.7|8991.9|8989.6|8989.3|8986.9|233
1612403100000|2021-02-04 01:45:00|8990.9|8988.5|8991.3|8988.9|8992.1|8989.7|8989.3|8986.9|327
1612403400000|2021-02-04 01:50:00|8991.4|8989|8992.1|8989.7|8992.4|8990.4|8991.3|8989|376
1612403700000|2021-02-04 01:55:00|8992.2|8989.8|8992.8|8990.4|8993.9|8991.5|8992|8989.6|270
1612404000000|2021-02-04 02:00:00|8992.9|8990.5|8992.8|8990.4|8993|8990.6|8991.1|8988.7|233
1612404300000|2021-02-04 02:05:00|8992.7|8990.3|8990.3|8987.9|8992.9|8990.5|8990|8987.6|237
1612404600000|2021-02-04 02:10:00|8990.2|8987.8|8988.9|8987.4|8990.5|8988.6|8988.4|8986.5|319
1612404900000|2021-02-04 02:15:00|8989|8987.5|8992.7|8990.3|8992.7|8990.3|8988.7|8986.8|308
1612405200000|2021-02-04 02:20:00|8992.8|8990.4|8993|8990.6|8993.4|8991.3|8992.5|8990.1|191
1612405500000|2021-02-04 02:25:00|8993.1|8990.7|8992.6|8990.2|8993.5|8991.1|8992.4|8990.2|222
1612405800000|2021-02-04 02:30:00|8992.7|8990.3|8993.2|8990.8|8993.2|8990.8|8992.4|8990|239
1612406100000|2021-02-04 02:35:00|8993|8990.6|8993|8990.6|8993.3|8991.2|8992.7|8990.3|165
1612406400000|2021-02-04 02:40:00|8992.9|8990.5|8993.8|8991.4|8994.4|8992.2|8992.9|8990.5|163
1612406700000|2021-02-04 02:45:00|8993.7|8991.3|8993.8|8991.4|8993.8|8991.4|8992.7|8990.4|92
1612407000000|2021-02-04 02:50:00|8993.7|8991.3|8994.5|8992.1|8995.2|8992.8|8993.7|8991.3|127
1612407300000|2021-02-04 02:55:00|8994.4|8992|8994.3|8991.9|8995.1|8992.7|8993.8|8991.4|145
1612407600000|2021-02-04 03:00:00|8994.2|8991.8|8994.5|8992.1|8994.7|8993|8994.2|8991.8|94
1612407900000|2021-02-04 03:05:00|8994.4|8992|8995.2|8992.8|8995.5|8993.6|8994.3|8991.9|157
1612408200000|2021-02-04 03:10:00|8995.1|8992.7|8996.5|8994.1|8996.8|8994.4|8995|8992.6|173
1612408500000|2021-02-04 03:15:00|8996.4|8994|8997.6|8995.2|8997.9|8995.5|8996.4|8994|224
1612408800000|2021-02-04 03:20:00|8997.5|8995.1|8998.4|8996|8998.4|8996.1|8997|8994.6|157
1612409100000|2021-02-04 03:25:00|8998.3|8995.9|8998.5|8996.1|9000.3|8997.9|8998.1|8995.7|346
1612409400000|2021-02-04 03:30:00|8998.6|8996.2|8998|8995.6|8998.9|8996.5|8997.8|8995.4|187
1612409700000|2021-02-04 03:35:00|8998.1|8995.7|8999.7|8997.3|9000|8997.9|8997.9|8995.5|201
1612410000000|2021-02-04 03:40:00|8999.8|8997.4|9000.5|8998.1|9000.7|8998.6|8999.5|8997.1|272
1612410300000|2021-02-04 03:45:00|9000.4|8998|8999.6|8997.2|9001.1|8999|8999|8996.8|229
1612410600000|2021-02-04 03:50:00|8999.5|8997.1|9000.9|8998.5|9001.7|8999.7|8998.3|8996|194
1612410900000|2021-02-04 03:55:00|9000.8|8998.4|9000.6|8998.2|9002|8999.6|8999.9|8997.5|236
1612411200000|2021-02-04 04:00:00|9000.7|8998.3|9000.6|8998.2|9001|8999|9000.1|8997.8|174
1612411500000|2021-02-04 04:05:00|9000.7|8998.3|8999.8|8997.4|9003|9000.6|8999.4|8997.4|191
1612411800000|2021-02-04 04:10:00|8999.9|8997.5|8999.9|8997.5|9000.1|8997.9|8999|8996.6|141
1612412100000|2021-02-04 04:15:00|9000.1|8997.7|8999.9|8997.5|9000.8|8998.7|8999.8|8997.4|175
1612412400000|2021-02-04 04:20:00|9000.1|8997.7|9000.1|8997.7|9000.3|8998.2|8999|8996.6|100
1612412700000|2021-02-04 04:25:00|9000.3|8997.9|9000.1|8997.7|9001.5|8999.4|8999.2|8997.2|204
1612413000000|2021-02-04 04:30:00|9000|8997.6|8999.1|8996.7|9000.1|8997.7|8997.8|8995.7|171
1612413300000|2021-02-04 04:35:00|8999.2|8996.8|9000.1|8997.7|9000.3|8998.2|8998.8|8996.7|153
1612413600000|2021-02-04 04:40:00|9000.2|8997.8|9000.9|8998.5|9001.2|8999.2|9000|8997.6|97
1612413900000|2021-02-04 04:45:00|9001|8998.6|9001|8998.6|9001.3|8998.9|9000.7|8998.3|96
1612414200000|2021-02-04 04:50:00|9001.1|8998.7|9001.1|8998.7|9002.4|9000|9000.9|8998.5|131
1612414500000|2021-02-04 04:55:00|9001.2|8998.8|8999.3|8996.9|9001.2|8998.8|8999|8996.6|135
1612414800000|2021-02-04 05:00:00|8999.2|8996.8|9002.2|8999.8|9002.6|9000.2|8999.2|8996.8|296
1612415100000|2021-02-04 05:05:00|9002.1|8999.7|9002|8999.6|9003.1|9000.7|9001.3|8998.9|300
1612415400000|2021-02-04 05:10:00|9001.9|8999.5|9002.6|9000.2|9002.8|9000.4|9001.5|8999.1|204
1612415700000|2021-02-04 05:15:00|9002.7|9000.3|9002.7|9000.3|9003.4|9001|9002.5|9000.2|157
1612416000000|2021-02-04 05:20:00|9002.6|9000.2|9002.1|8999.7|9002.7|9000.3|9001.3|8998.9|159
1612416300000|2021-02-04 05:25:00|9002.2|8999.8|9003.3|9000.9|9003.3|9001.1|9001.6|8999.2|177
1612416600000|2021-02-04 05:30:00|9003.2|9000.8|9004.3|9001.9|9004.8|9002.4|9003|9000.7|253
1612416900000|2021-02-04 05:35:00|9004.2|9001.8|9002.5|9000.1|9004.5|9002.1|9002|8999.9|146
1612417200000|2021-02-04 05:40:00|9002.6|9000.2|9003.9|9001.5|9004.2|9001.8|9002.2|8999.8|188
1612417500000|2021-02-04 05:45:00|9004|9001.6|9002.3|8999.9|9004.2|9001.8|9002.3|8999.9|188
1612417800000|2021-02-04 05:50:00|9002.4|9000|9004|9001.6|9004|9001.7|9002.3|8999.9|133
1612418100000|2021-02-04 05:55:00|9004.1|9001.7|9001.3|8998.9|9004.2|9001.8|9000.8|8998.5|240
1612418400000|2021-02-04 06:00:00|9001.5|8999.1|9002.8|9000.4|9003.5|9001.4|9001.3|8998.9|184
1612418700000|2021-02-04 06:05:00|9002.6|9000.2|9003.5|9001.1|9003.8|9001.8|9002.3|9000.2|172
1612419000000|2021-02-04 06:10:00|9003.6|9001.2|9005|9002.6|9005.1|9003.1|9002.7|9000.8|174
1612419300000|2021-02-04 06:15:00|9005.1|9002.7|9004.6|9002.2|9006.6|9004.5|9004.5|9002.1|240
1612419600000|2021-02-04 06:20:00|9004.7|9002.3|9005.3|9003.8|9005.8|9003.8|9003.5|9001.1|222
1612419900000|2021-02-04 06:25:00|9005.2|9003.7|9005.2|9003.7|9007.7|9005.3|9005.2|9003|264
1612420200000|2021-02-04 06:30:00|9005.8|9003.4|9004.2|9001.8|9005.8|9003.4|9002.9|9001|204
1612420500000|2021-02-04 06:35:00|9004.1|9001.7|9003.9|9001.5|9005.1|9002.7|9003.4|9001.2|148
1612420800000|2021-02-04 06:40:00|9003.8|9001.4|9003.6|9001.2|9004.2|9002.2|9003.2|9000.9|118
1612421100000|2021-02-04 06:45:00|9003.7|9001.3|9006.8|9004.4|9006.9|9004.9|9003.4|9001|197
1612421400000|2021-02-04 06:50:00|9006.7|9004.3|9004|9001.6|9007.1|9004.7|9003.2|9001.3|171
1612421700000|2021-02-04 06:55:00|9004.1|9001.7|9006.1|9003.7|9006.6|9004.2|9003.4|9001|285
1612422000000|2021-02-04 07:00:00|9006|9003.6|9008.9|9006.5|9013.4|9011.4|9006|9003.6|504
1612422300000|2021-02-04 07:05:00|9009|9006.6|9010.8|9008.4|9011|9008.6|9004.7|9002.6|435
1612422600000|2021-02-04 07:10:00|9010.6|9008.2|9010|9007.6|9010.8|9008.6|9006.3|9003.9|412
1612422900000|2021-02-04 07:15:00|9009.9|9007.5|9008.6|9006.2|9010.3|9008.4|9006|9004|422
1612423200000|2021-02-04 07:20:00|9008.5|9006.1|9008.6|9007.1|9009.3|9007.3|9006|9004|328
1612423500000|2021-02-04 07:25:00|9008.7|9007.2|9007.5|9005.1|9010.1|9007.8|9007.3|9005|286
1612423800000|2021-02-04 07:30:00|9007.4|9005|9007.6|9005.2|9011.3|9009.4|9005.6|9003.9|448
1612424100000|2021-02-04 07:35:00|9007.1|9005.6|9009.2|9006.8|9009.2|9007.1|9006.3|9003.9|368
1612424400000|2021-02-04 07:40:00|9009.3|9006.9|9007.1|9005.6|9009.3|9007.2|9007|9004.9|236
1612424700000|2021-02-04 07:45:00|9007.3|9004.9|9009.2|9006.8|9009.4|9007.4|9006.8|9004.9|299
1612425000000|2021-02-04 07:50:00|9009.1|9006.7|9010.3|9008.8|9010.9|9008.9|9007.9|9005.8|327
1612425300000|2021-02-04 07:55:00|9010.2|9008.7|9006.6|9004.2|9010.6|9008.7|9006.3|9004.1|319
1612425600000|2021-02-04 08:00:00|9006.7|9004.3|9008.4|9006|9008.5|9006.1|9003.5|9001.1|530
1612425900000|2021-02-04 08:05:00|9008.3|9005.9|9012.5|9010.1|9017.1|9014.7|9007.4|9005.6|579
1612426200000|2021-02-04 08:10:00|9012.3|9009.9|9006.6|9004.2|9013.3|9011.1|9002.5|9000.1|705
1612426500000|2021-02-04 08:15:00|9006.7|9004.3|9010.6|9008.2|9011.9|9009.9|9005.5|9003.4|579
1612426800000|2021-02-04 08:20:00|9010.7|9008.3|9015.2|9012.8|9020.2|9017.8|9010|9008.1|527
1612427100000|2021-02-04 08:25:00|9015|9012.6|9015.6|9013.2|9017.1|9015.2|9012.4|9010.3|517
1612427400000|2021-02-04 08:30:00|9015.7|9013.3|9012.7|9011.2|9016.1|9013.8|9011.5|9009.1|562
1612427700000|2021-02-04 08:35:00|9012.6|9011.1|9012.5|9010.1|9014.9|9013|9009.9|9007.9|507
1612428000000|2021-02-04 08:40:00|9012.2|9009.8|9012.3|9010.8|9012.9|9010.8|9010.2|9008.2|382
1612428300000|2021-02-04 08:45:00|9012.4|9010.9|9019.7|9018.2|9019.9|9018.2|9012|9009.7|424
1612428600000|2021-02-04 08:50:00|9019.6|9018.1|9020.7|9018.3|9021.2|9019.4|9018.6|9016.2|367
1612428900000|2021-02-04 08:55:00|9020.6|9018.2|9023.6|9021.2|9024.5|9022.1|9017.8|9016|423
1612429200000|2021-02-04 09:00:00|9023.7|9021.3|9025.5|9023.1|9027.9|9025.5|9023.1|9020.7|572
1612429500000|2021-02-04 09:05:00|9025.6|9023.2|9025.4|9023|9026.1|9023.7|9022.3|9020.1|432
1612429800000|2021-02-04 09:10:00|9025.5|9023.1|9022.6|9020.2|9025.6|9023.8|9019.7|9017.7|474
1612430100000|2021-02-04 09:15:00|9022.7|9020.3|9024.3|9021.9|9025.5|9023.4|9022.2|9020.2|417
1612430400000|2021-02-04 09:20:00|9024.2|9021.8|9026.2|9023.8|9027.6|9025.2|9021.5|9019.6|431
1612430700000|2021-02-04 09:25:00|9026.4|9024|9020.6|9018.2|9026.4|9024|9019.7|9017.8|360
1612431000000|2021-02-04 09:30:00|9020.5|9018.1|9023.8|9021.4|9024.4|9022.1|9019.3|9017.1|422
1612431300000|2021-02-04 09:35:00|9023.9|9021.5|9020.4|9018|9024.5|9022.5|9019.9|9017.7|369
1612431600000|2021-02-04 09:40:00|9020.5|9018.1|9018|9015.6|9020.5|9018.8|9017.1|9015.4|444
1612431900000|2021-02-04 09:45:00|9017.6|9016.1|9017.6|9015.2|9018.5|9016.5|9014.6|9012.7|464
1612432200000|2021-02-04 09:50:00|9017.7|9015.3|9017.4|9015|9018.6|9016.2|9015.4|9013.2|369
1612432500000|2021-02-04 09:55:00|9017.3|9014.9|9024.3|9021.9|9024.4|9022|9016.8|9014.4|421
1612432800000|2021-02-04 10:00:00|9024.4|9022|9024.1|9021.7|9026|9023.8|9021|9018.9|487
1612433100000|2021-02-04 10:05:00|9024.2|9021.8|9020.7|9018.3|9025.5|9023.3|9020.2|9017.8|332
1612433400000|2021-02-04 10:10:00|9020.4|9018|9022.2|9019.8|9022.7|9020.3|9017.5|9015.2|324
1612433700000|2021-02-04 10:15:00|9022.1|9019.7|9020.3|9017.9|9022.7|9020.8|9018|9016|399
1612434000000|2021-02-04 10:20:00|9020.2|9017.8|9017.1|9014.7|9020.6|9018.2|9016.8|9014.5|375
1612434300000|2021-02-04 10:25:00|9017|9014.6|9016.6|9014.2|9018.1|9016.2|9015.1|9013.1|283
1612434600000|2021-02-04 10:30:00|9016.7|9014.3|9016.2|9013.8|9017.9|9016|9015.4|9013.4|273
1612434900000|2021-02-04 10:35:00|9016|9013.6|9017.6|9015.2|9017.6|9015.2|9015.5|9013.6|302
1612435200000|2021-02-04 10:40:00|9017.5|9015.1|9018.7|9017.2|9019.8|9017.7|9017.5|9015.1|241
1612435500000|2021-02-04 10:45:00|9018.6|9017.1|9017.4|9015|9020.1|9018.1|9016.6|9014.7|333
1612435800000|2021-02-04 10:50:00|9017.3|9014.9|9018.4|9016.9|9019.6|9017.5|9015.9|9013.6|329
1612436100000|2021-02-04 10:55:00|9018.3|9016.8|9022.9|9020.5|9024.1|9022.1|9018.3|9016.4|349
1612436400000|2021-02-04 11:00:00|9023|9020.6|9024.4|9022.9|9025.9|9024|9022.6|9020.3|351
1612436700000|2021-02-04 11:05:00|9024.3|9022.8|9023.1|9021.6|9024.3|9022.8|9020.2|9018.2|439
1612437000000|2021-02-04 11:10:00|9023|9021.5|9024.1|9021.7|9024.4|9022.3|9021.8|9020.1|282
1612437300000|2021-02-04 11:15:00|9024.2|9021.8|9023|9021.5|9025.4|9023.5|9022.7|9020.8|281
1612437600000|2021-02-04 11:20:00|9022.9|9021.4|9022.4|9020|9024|9021.9|9021.2|9019.3|385
1612437900000|2021-02-04 11:25:00|9022.5|9020.1|9022|9019.6|9023.3|9021.3|9020.8|9018.8|198
1612438200000|2021-02-04 11:30:00|9022.1|9019.7|9021.7|9019.3|9022.1|9020.1|9019.8|9017.6|199
1612438500000|2021-02-04 11:35:00|9021.8|9019.4|9019|9017.5|9021.9|9020.1|9018.9|9016.8|271
1612438800000|2021-02-04 11:40:00|9018.9|9017.4|9022.6|9020.2|9023.4|9021.3|9018.9|9017|372
1612439100000|2021-02-04 11:45:00|9022.5|9020.1|9020.2|9017.8|9022.8|9020.9|9019.1|9017.1|273
1612439400000|2021-02-04 11:50:00|9020.3|9017.9|9021.4|9019.9|9022.8|9020.9|9019.9|9017.8|301
1612439700000|2021-02-04 11:55:00|9021.5|9020|9025.9|9023.5|9026.2|9023.8|9020.6|9018.7|368
1612440000000|2021-02-04 12:00:00|9025.8|9023.4|9022.4|9020|9025.9|9023.5|9021.4|9019|720
1612440300000|2021-02-04 12:05:00|9022.5|9020.1|9024.2|9021.8|9025.3|9022.9|9020.2|9018.1|715
1612440600000|2021-02-04 12:10:00|9024.5|9022.1|9023.4|9021.9|9024.5|9022.2|9022|9020|462
1612440900000|2021-02-04 12:15:00|9023.5|9022|9025.2|9022.8|9025.9|9023.8|9021.6|9020.1|463
1612441200000|2021-02-04 12:20:00|9025.1|9022.7|9028.1|9025.7|9029.2|9027.1|9024.8|9022.7|475
1612441500000|2021-02-04 12:25:00|9028.3|9025.9|9026.3|9023.9|9028.7|9026.7|9025|9023.1|499
1612441800000|2021-02-04 12:30:00|9026.2|9023.8|9026.3|9024.8|9027.1|9025|9025.1|9023.2|420
1612442100000|2021-02-04 12:35:00|9026.7|9024.3|9025.6|9023.2|9026.9|9024.9|9023.7|9022.2|356
1612442400000|2021-02-04 12:40:00|9025.5|9023.1|9023.6|9021.2|9025.6|9023.7|9023.1|9021.1|369
1612442700000|2021-02-04 12:45:00|9023.2|9021.7|9022.6|9020.2|9025.1|9023.2|9021.2|9019.5|401
1612443000000|2021-02-04 12:50:00|9022.5|9020.1|9021.5|9020|9023.3|9020.9|9020.3|9018.5|394
1612443300000|2021-02-04 12:55:00|9021.6|9020.1|9021.6|9019.2|9023.3|9021.7|9020.3|9018.6|376
1612443600000|2021-02-04 13:00:00|9021.4|9019|9017.3|9014.9|9022.2|9019.8|9017.2|9014.9|599
1612443900000|2021-02-04 13:05:00|9017.2|9014.8|9019.1|9016.7|9020.5|9018.2|9017|9014.7|512
1612444200000|2021-02-04 13:10:00|9019.2|9016.8|9019.3|9017.8|9020.3|9018.7|9018.5|9016.5|346
1612444500000|2021-02-04 13:15:00|9019.2|9017.7|9019.7|9017.3|9020.4|9018.8|9018.9|9016.9|400
1612444800000|2021-02-04 13:20:00|9020|9017.6|9020.6|9019.1|9023.7|9021.3|9019.6|9017.2|418
1612445100000|2021-02-04 13:25:00|9020.7|9019.2|9020.5|9017.9|9022.2|9019.2|9018.8|9016.5|301
1612445400000|2021-02-04 13:30:00|9021.2|9017.3|9021.5|9019.1|9022.3|9019.9|9019.9|9016.3|557
1612445700000|2021-02-04 13:35:00|9021.3|9018.9|9020.9|9018.5|9022.2|9019.8|9018.9|9016.5|627
1612446000000|2021-02-04 13:40:00|9020.8|9018.4|9024.5|9022.1|9025.2|9022.8|9020.4|9018|688
1612446300000|2021-02-04 13:45:00|9024.6|9022.2|9027|9024.6|9028.4|9026|9022.8|9020.4|681
1612446600000|2021-02-04 13:50:00|9026.9|9024.5|9025.3|9022.9|9028.1|9025.7|9024.9|9022.5|572
1612446900000|2021-02-04 13:55:00|9025|9022.6|9026.5|9024.1|9027.4|9025|9023.9|9021.9|524
1612447200000|2021-02-04 14:00:00|9026.6|9024.2|9028.3|9025.9|9029|9026.6|9024.4|9022|582
1612447500000|2021-02-04 14:05:00|9028.2|9025.8|9027.4|9025|9029.3|9026.9|9026.7|9024.3|687
1612447800000|2021-02-04 14:10:00|9027.2|9024.8|9031.7|9029.3|9031.7|9029.3|9026.9|9024.5|632
1612448100000|2021-02-04 14:15:00|9031.5|9029.1|9028.6|9026.2|9033.2|9030.8|9028|9025.7|897
1612448400000|2021-02-04 14:20:00|9028.8|9026.4|9028|9025.6|9030.1|9028.2|9027.8|9025.5|581
1612448700000|2021-02-04 14:25:00|9028.1|9025.7|9027.8|9025.4|9029.4|9027|9025.9|9023.5|572
1612449000000|2021-02-04 14:30:00|9027.7|9025.3|9029.2|9026.8|9030.9|9028.5|9027.2|9024.8|497
1612449300000|2021-02-04 14:35:00|9029.1|9026.7|9031.3|9028.9|9031.9|9029.5|9027.7|9025.3|459
1612449600000|2021-02-04 14:40:00|9031|9028.6|9033.4|9031|9034.1|9031.7|9028.8|9026.4|724
1612449900000|2021-02-04 14:45:00|9033.2|9030.8|9033.5|9031.1|9034|9031.6|9030.5|9028.3|700
1612450200000|2021-02-04 14:50:00|9033.6|9031.2|9033.8|9031.4|9034.8|9032.4|9031|9028.6|626
1612450500000|2021-02-04 14:55:00|9033.9|9031.5|9031.4|9029|9034.9|9032.8|9030.2|9027.2|665
1612450800000|2021-02-04 15:00:00|9031.7|9029.3|9033.2|9030.8|9033.5|9031.2|9027.7|9025.3|856
1612451100000|2021-02-04 15:05:00|9033.1|9030.7|9032.2|9029.8|9034.1|9031.7|9031|9028.6|650
1612451400000|2021-02-04 15:10:00|9032.3|9029.9|9034.7|9032.3|9034.9|9032.5|9030.7|9028.4|588
1612451700000|2021-02-04 15:15:00|9034.6|9032.2|9037.2|9034.8|9037.4|9035|9033.3|9030.9|758
1612452000000|2021-02-04 15:20:00|9037.3|9034.9|9036.7|9034.3|9038|9035.6|9035.5|9033.1|661
1612452300000|2021-02-04 15:25:00|9036.8|9034.4|9038.5|9036.1|9039.2|9036.8|9035.7|9033.3|788
1612452600000|2021-02-04 15:30:00|9038.7|9036.3|9039.5|9037.1|9041.1|9038.7|9038.5|9036.1|688
1612452900000|2021-02-04 15:35:00|9039.4|9037|9036.3|9033.9|9039.6|9037.2|9036.1|9033.7|665
1612453200000|2021-02-04 15:40:00|9035.7|9033.3|9038.5|9036.1|9039.9|9037.5|9035.4|9033|587
1612453500000|2021-02-04 15:45:00|9038.4|9036|9039.2|9036.8|9041.4|9039|9037.8|9035.4|644
1612453800000|2021-02-04 15:50:00|9039.3|9036.9|9035.2|9032.8|9039.3|9036.9|9033.5|9031.1|675
1612454100000|2021-02-04 15:55:00|9035.1|9032.7|9033.5|9031.1|9036.3|9034.2|9032.9|9030.5|687
1612454400000|2021-02-04 16:00:00|9033.6|9031.2|9032.2|9029.8|9035.3|9033.1|9031.8|9029.4|658
1612454700000|2021-02-04 16:05:00|9032.1|9029.7|9035.3|9032.9|9035.8|9033.4|9031.3|9028.9|608
1612455000000|2021-02-04 16:10:00|9035.2|9032.8|9034.3|9031.9|9035.9|9033.5|9034.3|9031.9|426
1612455300000|2021-02-04 16:15:00|9034.2|9031.8|9034.7|9032.3|9036.6|9034.2|9032.8|9030.4|455
1612455600000|2021-02-04 16:20:00|9034.6|9032.2|9033|9030.6|9034.7|9032.3|9032.8|9030.4|272
1612455900000|2021-02-04 16:25:00|9032.9|9030.5|9033.6|9031.2|9033.9|9031.5|9030.4|9028.5|465
1612456200000|2021-02-04 16:30:00|9033.5|9031.1|9035|9032.6|9036.6|9034.3|9033.2|9030.8|670
1612456500000|2021-02-04 16:35:00|9035.2|9032.8|9036|9033.6|9036.6|9034.2|9033|9030.6|517
1612456800000|2021-02-04 16:40:00|9036.2|9033.8|9036.1|9033.7|9037.2|9034.8|9035.1|9032.7|366
1612457100000|2021-02-04 16:45:00|9036.2|9033.8|9034.4|9032|9036.3|9034|9034|9031.7|621
1612457400000|2021-02-04 16:50:00|9034.3|9031.9|9033|9030.6|9035.7|9033.3|9032.1|9029.7|583
1612457700000|2021-02-04 16:55:00|9033.1|9030.7|9032.9|9030.5|9034.5|9032.1|9032.2|9029.8|536
1612458000000|2021-02-04 17:00:00|9033|9030.6|9035.3|9032.9|9036|9033.6|9032.9|9030.5|429
1612458300000|2021-02-04 17:05:00|9035.4|9033|9035.7|9033.3|9036.4|9034|9034.7|9032.3|426
1612458600000|2021-02-04 17:10:00|9035.4|9033|9035.7|9033.3|9037.3|9034.9|9035|9032.6|486
1612458900000|2021-02-04 17:15:00|9035.5|9033.1|9038|9035.6|9038.5|9036.1|9035.4|9033|488
1612459200000|2021-02-04 17:20:00|9038.2|9035.8|9039.7|9037.3|9040.1|9037.7|9037.9|9035.5|441
1612459500000|2021-02-04 17:25:00|9039.8|9037.4|9041|9038.6|9041.3|9038.9|9039.6|9037.2|474
1612459800000|2021-02-04 17:30:00|9040.9|9038.5|9039.5|9037.1|9042.1|9039.7|9039.3|9036.9|584
1612460100000|2021-02-04 17:35:00|9039.3|9036.9|9040.3|9037.9|9040.7|9038.3|9038.5|9036.1|460
1612460400000|2021-02-04 17:40:00|9040.2|9037.8|9039.6|9037.2|9040.8|9038.4|9039.5|9037.1|482
1612460700000|2021-02-04 17:45:00|9039.8|9037.4|9038.4|9036|9039.8|9037.4|9037.9|9035.5|421
1612461000000|2021-02-04 17:50:00|9038.5|9036.1|9041.2|9038.8|9042|9039.6|9038.3|9035.9|348
1612461300000|2021-02-04 17:55:00|9041.3|9038.9|9040.6|9038.2|9041.6|9039.2|9039.4|9037|522
1612461600000|2021-02-04 18:00:00|9040.5|9038.1|9041.7|9039.3|9042|9039.6|9040|9037.7|425
1612461900000|2021-02-04 18:05:00|9041.8|9039.4|9040.8|9038.4|9042.1|9039.7|9040.1|9037.7|412
1612462200000|2021-02-04 18:10:00|9040.9|9038.5|9039.6|9037.2|9041.9|9039.5|9038.9|9036.5|492
1612462500000|2021-02-04 18:15:00|9039.7|9037.3|9039.5|9037.1|9041|9038.6|9038.6|9036.2|406
1612462800000|2021-02-04 18:20:00|9039.7|9037.3|9039.1|9036.7|9040.5|9038.1|9038.5|9036.1|367
1612463100000|2021-02-04 18:25:00|9038.9|9036.5|9038.1|9035.7|9040.1|9037.7|9037.9|9035.5|383
1612463400000|2021-02-04 18:30:00|9037.9|9035.5|9038.5|9036.1|9038.6|9036.4|9037.1|9034.7|381
1612463700000|2021-02-04 18:35:00|9038.4|9036|9038.8|9036.4|9039.2|9036.8|9038|9035.6|338
1612464000000|2021-02-04 18:40:00|9038.6|9036.2|9038.8|9036.4|9039.1|9036.7|9037.7|9035.3|272
1612464300000|2021-02-04 18:45:00|9038.9|9036.5|9040.4|9038|9040.9|9038.7|9038.5|9036.1|408
1612464600000|2021-02-04 18:50:00|9040.6|9038.2|9038.9|9036.5|9041.4|9039.3|9038.3|9036.1|348
1612464900000|2021-02-04 18:55:00|9038.8|9036.4|9038.9|9036.5|9039.9|9037.5|9037.7|9035.4|373
1612465200000|2021-02-04 19:00:00|9039|9036.6|9038.6|9036.2|9039.6|9037.5|9038.5|9036.1|268
1612465500000|2021-02-04 19:05:00|9038.8|9036.4|9040.1|9037.7|9040.3|9037.9|9037.2|9034.8|390
1612465800000|2021-02-04 19:10:00|9040|9037.6|9040.3|9037.9|9040.7|9038.6|9039.7|9037.3|301
1612466100000|2021-02-04 19:15:00|9040.2|9037.8|9041.2|9038.8|9041.4|9039|9040.2|9037.8|149
1612466400000|2021-02-04 19:20:00|9041.3|9038.9|9040.3|9037.9|9042|9039.6|9039.6|9037.2|330
1612466700000|2021-02-04 19:25:00|9040.4|9038|9040.7|9038.3|9041.6|9039.2|9039.5|9037.1|359
1612467000000|2021-02-04 19:30:00|9040.6|9038.2|9042.3|9039.9|9042.9|9040.6|9040.3|9038.2|369
1612467300000|2021-02-04 19:35:00|9042|9039.6|9040.2|9037.8|9042.2|9039.8|9038.9|9036.5|404
1612467600000|2021-02-04 19:40:00|9040.3|9037.9|9039.6|9037.2|9040.4|9038.2|9038.7|9036.3|392
1612467900000|2021-02-04 19:45:00|9039.7|9037.3|9038.7|9036.3|9040.1|9037.9|9038.1|9035.7|463
1612468200000|2021-02-04 19:50:00|9038.5|9036.1|9039.7|9037.3|9040.7|9038.3|9038.2|9036|453
1612468500000|2021-02-04 19:55:00|9039.8|9037.4|9041.9|9039.5|9042.7|9040.6|9039|9036.6|816
1612468800000|2021-02-04 20:00:00|9042|9039.6|9039.5|9037.1|9042|9039.6|9039.2|9036.8|512
1612469100000|2021-02-04 20:05:00|9039.7|9037.3|9039.9|9037.5|9041.2|9038.8|9039.4|9037|473
1612469400000|2021-02-04 20:10:00|9039.8|9037.4|9040.4|9038|9040.6|9038.2|9039.2|9036.8|332
1612469700000|2021-02-04 20:15:00|9040.2|9037.8|9040.5|9038.1|9041|9038.6|9039.6|9037.2|311
1612470000000|2021-02-04 20:20:00|9040.4|9038|9041.4|9039|9042|9039.6|9040.2|9037.8|356
1612470300000|2021-02-04 20:25:00|9041.5|9039.1|9041.3|9038.9|9042.3|9039.9|9041|9038.6|276
1612470600000|2021-02-04 20:30:00|9041.4|9039|9040.8|9038.4|9041.4|9039|9040.5|9038.1|363
1612470900000|2021-02-04 20:35:00|9040.9|9038.5|9041.5|9039.1|9041.9|9039.5|9040.8|9038.4|297
1612471200000|2021-02-04 20:40:00|9041.6|9039.2|9041|9038.6|9041.6|9039.2|9040.8|9038.4|266
1612471500000|2021-02-04 20:45:00|9041.1|9038.7|9040.7|9038.3|9041.4|9039|9040|9037.7|270
1612471800000|2021-02-04 20:50:00|9040.8|9038.4|9041.2|9038.8|9041.7|9039.3|9040.5|9038.1|310
1612472100000|2021-02-04 20:55:00|9041.3|9038.9|9041.5|9039.1|9042.7|9040.3|9041.2|9038.8|434
1612472400000|2021-02-04 21:00:00|9041.4|9039|9041.6|9039.2|9042|9039.6|9040.9|9038.5|370
1612472700000|2021-02-04 21:05:00|9041.9|9039.5|9042.8|9040.4|9043|9040.6|9041.6|9039.2|301
1612473000000|2021-02-04 21:10:00|9042.7|9040.3|9042.8|9040.4|9043.1|9040.7|9041.8|9039.4|256
1612473300000|2021-02-04 21:15:00|9042.6|9040.2|9042.4|9040|9042.9|9040.5|9042.1|9039.7|187
1612473600000|2021-02-04 21:20:00|9042.5|9040.1|9042.7|9040.3|9043|9040.8|9042.2|9039.8|173
1612473900000|2021-02-04 21:25:00|9043.1|9040.7|9043.6|9041.2|9044|9041.6|9042.7|9040.3|186
1612474200000|2021-02-04 21:30:00|9043.8|9041.4|9044.6|9042.2|9044.8|9042.4|9043.5|9041.1|198
1612474500000|2021-02-04 21:35:00|9044.5|9042.1|9043.6|9041.2|9045.4|9043.1|9043.4|9041|213
1612474800000|2021-02-04 21:40:00|9043.8|9041.4|9043.8|9041.4|9043.8|9041.4|9043|9040.6|165
1612475100000|2021-02-04 21:45:00|9043.5|9041.1|9046|9043.6|9046.2|9043.8|9043.4|9041|266
1612475400000|2021-02-04 21:50:00|9045.9|9043.5|9044.2|9041.8|9046.2|9043.8|9044.1|9041.7|214
1612475700000|2021-02-04 21:55:00|9044.5|9042.1|9044.3|9041.8|9046.8|9043.8|9044.1|9041.6|369
1612476000000|2021-02-04 22:00:00|9044.5|9041.1|9043.9|9040.5|9045.2|9042.7|9043.9|9039.3|27
1612476300000|2021-02-04 22:05:00|9044.7|9039.7|9045.7|9040.7|9046.5|9042.3|9042.8|9037.8|239
1612476600000|2021-02-04 22:10:00|9045.4|9040.4|9044.6|9039.6|9045.8|9042.8|9042.7|9038.4|277
1612476900000|2021-02-04 22:15:00|9044.4|9039.4|9043.9|9039|9046.2|9042.3|9042.9|9038.4|154
1612477200000|2021-02-04 22:20:00|9044.7|9039.7|9044.4|9039.4|9045.9|9042.2|9042.8|9038.8|115
1612477500000|2021-02-04 22:25:00|9043.8|9038.8|9044.4|9039.4|9045.5|9042|9043.4|9038.7|110
1612477800000|2021-02-04 22:30:00|9044.7|9039.7|9045.2|9040.4|9045.7|9042.6|9042.7|9037.7|337
1612478100000|2021-02-04 22:35:00|9043.1|9038.1|9045.1|9040.1|9045.6|9041.4|9042.9|9037.9|184
1612478400000|2021-02-04 22:40:00|9045.2|9040.2|9045.1|9041.2|9045.4|9041.3|9044.5|9039.6|70
1612478700000|2021-02-04 22:45:00|9045|9040.9|9044.9|9040.4|9045.6|9041.6|9044|9039|84
1612479000000|2021-02-04 22:50:00|9045|9040.1|9044.9|9040.3|9045.6|9041.3|9044.5|9039.7|153
1612479300000|2021-02-04 22:55:00|9045.2|9040.2|9044.8|9040|9045.3|9041.2|9044.5|9039.5|153
1612479600000|2021-02-04 23:00:00|9044.5|9040.9|9043.4|9040.9|9045.5|9042.6|9042.5|9039.6|470
1612479900000|2021-02-04 23:05:00|9043.5|9041|9042.5|9040.6|9044.2|9041.4|9041.9|9039.2|481
1612480200000|2021-02-04 23:10:00|9042.3|9040.3|9041.3|9038.9|9043.5|9040.8|9040.3|9038|475
1612480500000|2021-02-04 23:15:00|9040.6|9038.7|9041.1|9038.7|9042.3|9039.9|9040.5|9038.1|288
1612480800000|2021-02-04 23:20:00|9041.3|9038.9|9040.4|9038|9041.4|9039|9039.5|9037.1|180
1612481100000|2021-02-04 23:25:00|9040.2|9037.8|9041.1|9038.7|9041.7|9039.3|9040.2|9037.8|101
1612481400000|2021-02-04 23:30:00|9041.2|9038.8|9040.4|9038|9041.7|9039.3|9039.9|9037.5|186
1612481700000|2021-02-04 23:35:00|9040.5|9038.1|9040.4|9038|9041.8|9039.4|9039.8|9037.4|252
1612482000000|2021-02-04 23:40:00|9040.3|9037.9|9040.4|9038|9041.7|9039.3|9039.4|9037|266
1612482300000|2021-02-04 23:45:00|9040.2|9037.8|9042.4|9040|9042.7|9040.3|9040.1|9037.7|324
1612482600000|2021-02-04 23:50:00|9042.3|9039.9|9042.7|9040.3|9043.7|9041.3|9041.9|9039.5|309
1612482900000|2021-02-04 23:55:00|9042.5|9040.1|9042.2|9039.8|9042.9|9040.5|9041.4|9039|321
1612483200000|2021-02-05 00:00:00|9042.3|9039.9|9041.6|9039.2|9043.6|9041.2|9040.7|9038.3|416
1612483500000|2021-02-05 00:05:00|9041.7|9039.3|9043.6|9041.2|9044.6|9042.2|9041.7|9039.3|458
1612483800000|2021-02-05 00:10:00|9043.5|9041.1|9043.6|9041.2|9044.8|9042.4|9042.1|9039.7|451
1612484100000|2021-02-05 00:15:00|9043.7|9041.3|9042.7|9040.3|9044.3|9041.9|9042.5|9040.1|293
1612484400000|2021-02-05 00:20:00|9042.8|9040.4|9043|9040.6|9043.1|9040.7|9041.5|9039.1|347
1612484700000|2021-02-05 00:25:00|9042.9|9040.5|9041.5|9039.1|9043.5|9041.1|9040.6|9038.2|361
1612485000000|2021-02-05 00:30:00|9041.4|9039|9037.6|9035.2|9041.8|9039.4|9037.2|9034.8|399
1612485300000|2021-02-05 00:35:00|9037.5|9035.1|9040.1|9037.7|9040.5|9038.1|9037.2|9034.8|415
1612485600000|2021-02-05 00:40:00|9040.2|9037.8|9040.1|9037.7|9040.5|9038.1|9039.6|9037.2|248
1612485900000|2021-02-05 00:45:00|9039.9|9037.5|9040.4|9038|9040.7|9038.3|9039.1|9036.7|287
1612486200000|2021-02-05 00:50:00|9040.3|9037.9|9039.9|9037.5|9041.2|9038.8|9039.7|9037.3|414
1612486500000|2021-02-05 00:55:00|9040.2|9037.8|9039|9036.6|9040.4|9038|9038.2|9035.8|317
1612486800000|2021-02-05 01:00:00|9039.3|9036.9|9039.4|9037|9040.7|9038.3|9038.7|9036.3|469
1612487100000|2021-02-05 01:05:00|9039.3|9036.9|9042.6|9040.2|9043.2|9040.8|9038.8|9036.4|480
1612487400000|2021-02-05 01:10:00|9042.7|9040.3|9040.9|9038.5|9042.8|9040.4|9039.7|9037.3|452
1612487700000|2021-02-05 01:15:00|9040.8|9038.4|9041.2|9038.8|9042.3|9039.9|9039.6|9037.2|361
1612488000000|2021-02-05 01:20:00|9041.1|9038.7|9040.9|9038.5|9041.7|9039.3|9039.7|9037.3|324
1612488300000|2021-02-05 01:25:00|9040.8|9038.4|9040.1|9037.7|9041.2|9038.8|9039.7|9037.3|279
1612488600000|2021-02-05 01:30:00|9040|9037.6|9040.9|9038.5|9041.3|9038.9|9039|9036.6|318
1612488900000|2021-02-05 01:35:00|9041|9038.6|9039.5|9037.1|9041|9038.6|9039.4|9037|347
1612489200000|2021-02-05 01:40:00|9039.6|9037.2|9038.7|9036.3|9039.8|9037.4|9038.1|9035.7|383
1612489500000|2021-02-05 01:45:00|9038.6|9036.2|9040.3|9037.9|9040.5|9038.1|9038.4|9036|175
1612489800000|2021-02-05 01:50:00|9040.4|9038|9039.7|9037.3|9041.2|9038.8|9038.6|9036.2|278
1612490100000|2021-02-05 01:55:00|9039.6|9037.2|9039.8|9037.4|9040.4|9038|9038.4|9036|392
1612490400000|2021-02-05 02:00:00|9039.5|9037.1|9039.4|9037|9040.1|9037.7|9038.3|9035.9|393
1612490700000|2021-02-05 02:05:00|9039.3|9036.9|9041|9038.6|9041.4|9039|9038.1|9035.7|311
1612491000000|2021-02-05 02:10:00|9041.1|9038.7|9040.8|9038.4|9041.7|9039.3|9040.3|9037.9|319
1612491300000|2021-02-05 02:15:00|9041|9038.6|9040.3|9037.9|9041.4|9039|9039.9|9037.5|357
1612491600000|2021-02-05 02:20:00|9040.2|9037.8|9041.2|9038.8|9041.3|9038.9|9039.4|9037|345
1612491900000|2021-02-05 02:25:00|9041.3|9038.9|9041.9|9039.5|9042.7|9040.3|9041|9038.6|324
1612492200000|2021-02-05 02:30:00|9042.1|9039.7|9041.9|9039.5|9043|9040.6|9041.1|9038.7|432
1612492500000|2021-02-05 02:35:00|9041.8|9039.4|9043.5|9041.1|9043.6|9041.2|9041.5|9039.1|459
1612492800000|2021-02-05 02:40:00|9043.4|9041|9045.4|9043|9045.9|9043.5|9042.7|9040.3|447
1612493100000|2021-02-05 02:45:00|9045.6|9043.2|9045|9043.5|9046.3|9044.3|9044.7|9042.4|488
1612493400000|2021-02-05 02:50:00|9045.1|9043.6|9046|9043.6|9046.7|9044.3|9044.8|9042.5|305
1612493700000|2021-02-05 02:55:00|9045.8|9043.4|9046|9043.6|9046.1|9043.7|9044.2|9041.8|378
1612494000000|2021-02-05 03:00:00|9045.9|9043.5|9046|9043.6|9047.3|9045.3|9044.9|9042.5|416
1612494300000|2021-02-05 03:05:00|9045.8|9043.4|9044.7|9042.3|9046.1|9043.7|9044.6|9042.2|332
1612494600000|2021-02-05 03:10:00|9045.1|9042.7|9045.2|9042.8|9046.1|9043.7|9044.7|9042.3|282
1612494900000|2021-02-05 03:15:00|9045.4|9043|9045.7|9043.3|9046.1|9043.7|9045.1|9042.7|271
1612495200000|2021-02-05 03:20:00|9046|9043.6|9045.4|9043|9046|9043.6|9045|9042.6|276
1612495500000|2021-02-05 03:25:00|9045.5|9043.1|9044.6|9042.2|9045.9|9043.5|9044.5|9042.1|236
1612495800000|2021-02-05 03:30:00|9044.3|9041.9|9045.1|9042.7|9045.4|9043|9043.8|9041.4|325
1612496100000|2021-02-05 03:35:00|9045|9042.6|9045|9042.6|9045.4|9043|9043.9|9041.5|334
1612496400000|2021-02-05 03:40:00|9045.1|9042.7|9045|9042.6|9045.9|9043.5|9044.6|9042.2|269
1612496700000|2021-02-05 03:45:00|9044.9|9042.5|9044.9|9042.5|9045.2|9042.8|9044.7|9042.3|214
1612497000000|2021-02-05 03:50:00|9044.8|9042.4|9044.3|9041.9|9045.1|9042.7|9043.8|9041.4|329
1612497300000|2021-02-05 03:55:00|9044.4|9042|9045.2|9042.8|9045.4|9043|9044|9041.6|363
1612497600000|2021-02-05 04:00:00|9045.3|9042.9|9044|9041.6|9045.7|9043.3|9043.6|9041.2|393
1612497900000|2021-02-05 04:05:00|9044.1|9041.7|9044|9041.6|9044.7|9042.3|9043.8|9041.4|311
1612498200000|2021-02-05 04:10:00|9043.9|9041.5|9044.1|9041.7|9044.7|9042.3|9043.7|9041.3|287
1612498500000|2021-02-05 04:15:00|9044.5|9042.1|9044.1|9041.7|9045|9042.6|9043.6|9041.2|251
1612498800000|2021-02-05 04:20:00|9044|9041.6|9044.2|9041.8|9044.5|9042.9|9043.8|9041.4|325
1612499100000|2021-02-05 04:25:00|9043.9|9041.5|9044.2|9041.8|9044.6|9042.2|9043.8|9041.4|304
1612499400000|2021-02-05 04:30:00|9044.4|9042|9045.2|9042.8|9045.8|9043.4|9044.1|9041.7|304
1612499700000|2021-02-05 04:35:00|9045.3|9042.9|9045.4|9043|9046.1|9043.7|9045|9042.6|279
1612500000000|2021-02-05 04:40:00|9045.5|9043.1|9045.1|9042.7|9045.7|9043.3|9044.8|9042.4|235
1612500300000|2021-02-05 04:45:00|9045|9042.6|9044.3|9041.9|9046|9043.6|9044.1|9041.7|264
1612500600000|2021-02-05 04:50:00|9044.4|9042|9044.3|9041.9|9044.8|9042.4|9044.1|9041.7|177
1612500900000|2021-02-05 04:55:00|9044.2|9041.8|9044.5|9042.1|9045.2|9042.8|9044.1|9041.7|203
1612501200000|2021-02-05 05:00:00|9044.6|9042.2|9044.1|9041.7|9045|9042.6|9043.9|9041.5|279
1612501500000|2021-02-05 05:05:00|9044|9041.6|9044.2|9041.8|9045.2|9042.8|9043.7|9041.3|246
1612501800000|2021-02-05 05:10:00|9044.3|9041.9|9044.1|9041.7|9044.7|9042.3|9044|9041.6|188
1612502100000|2021-02-05 05:15:00|9044.2|9041.8|9044.4|9042|9044.6|9042.2|9043.5|9041.1|251
1612502400000|2021-02-05 05:20:00|9044.3|9041.9|9044.3|9041.9|9045|9042.6|9043.9|9041.5|213
1612502700000|2021-02-05 05:25:00|9044.6|9042.2|9043.5|9041.1|9044.9|9042.5|9043.3|9040.9|213
1612503000000|2021-02-05 05:30:00|9043.4|9041|9041.8|9039.4|9043.6|9041.2|9041.4|9039|364
1612503300000|2021-02-05 05:35:00|9041.6|9039.2|9040.1|9037.7|9042.1|9039.7|9039.8|9037.4|536
1612503600000|2021-02-05 05:40:00|9040|9037.6|9041.6|9039.2|9041.8|9039.4|9039.9|9037.5|447
1612503900000|2021-02-05 05:45:00|9041.7|9039.3|9041.8|9039.4|9042.1|9039.7|9040.2|9037.8|338
1612504200000|2021-02-05 05:50:00|9041.7|9039.3|9041.2|9038.8|9042.1|9039.7|9040.8|9038.4|344
1612504500000|2021-02-05 05:55:00|9041.1|9038.7|9040.1|9037.7|9041.9|9039.5|9039.8|9037.4|348
1612504800000|2021-02-05 06:00:00|9040|9037.6|9041.1|9038.7|9041.3|9038.9|9039.5|9037.1|301
1612505100000|2021-02-05 06:05:00|9041.2|9038.8|9041.2|9038.8|9041.6|9039.2|9039.3|9036.9|326
1612505400000|2021-02-05 06:10:00|9040.8|9038.4|9041.5|9039.1|9041.7|9039.3|9039.9|9037.5|348
1612505700000|2021-02-05 06:15:00|9041.6|9039.2|9041.4|9039|9042|9039.6|9040.5|9038.1|297
1612506000000|2021-02-05 06:20:00|9041.3|9038.9|9040.3|9037.9|9041.5|9039.1|9039.8|9037.4|254
1612506300000|2021-02-05 06:25:00|9040.1|9037.7|9040.1|9037.7|9040.8|9038.4|9039.5|9037.1|284
1612506600000|2021-02-05 06:30:00|9040.2|9037.8|9039.4|9037|9040.9|9038.5|9039.2|9036.8|247
1612506900000|2021-02-05 06:35:00|9039.6|9037.2|9038.8|9036.4|9040|9037.6|9038.7|9036.3|310
1612507200000|2021-02-05 06:40:00|9038.9|9036.5|9039.7|9037.3|9040.2|9037.8|9038.9|9036.5|263
1612507500000|2021-02-05 06:45:00|9039.3|9036.9|9040|9037.6|9040.4|9038|9038.8|9036.4|303
1612507800000|2021-02-05 06:50:00|9040.1|9037.7|9038.4|9036|9040.2|9037.8|9038.2|9035.8|283
1612508100000|2021-02-05 06:55:00|9038.5|9036.1|9038.6|9036.2|9039.2|9036.8|9037.7|9035.6|369
1612508400000|2021-02-05 07:00:00|9039.5|9037.1|9039.4|9037|9040.4|9038|9038.6|9036.2|565
1612508700000|2021-02-05 07:05:00|9039|9036.6|9039.1|9036.7|9039.8|9037.4|9037.1|9035|561
1612509000000|2021-02-05 07:10:00|9038.7|9036.3|9037.8|9035.4|9039.2|9036.8|9036.9|9034.7|483
1612509300000|2021-02-05 07:15:00|9038|9035.6|9038.5|9036.1|9039|9036.6|9037.6|9035.4|536
1612509600000|2021-02-05 07:20:00|9038.3|9035.9|9039.2|9036.8|9040|9037.6|9037.8|9035.4|442
1612509900000|2021-02-05 07:25:00|9039.3|9036.9|9039.9|9037.5|9040.1|9037.7|9039.1|9036.7|376
1612510200000|2021-02-05 07:30:00|9040|9037.6|9039.4|9037|9041.6|9039.2|9038.9|9036.5|450
1612510500000|2021-02-05 07:35:00|9039.3|9036.9|9038.3|9035.9|9039.9|9037.5|9037.3|9035.2|352
1612510800000|2021-02-05 07:40:00|9038.2|9035.8|9038.7|9036.3|9038.8|9036.4|9037.3|9035|377
1612511100000|2021-02-05 07:45:00|9038.6|9036.2|9038.9|9036.5|9039.3|9036.9|9037.8|9035.4|383
1612511400000|2021-02-05 07:50:00|9039.1|9036.7|9039.1|9036.7|9039.6|9037.4|9038|9035.6|290
1612511700000|2021-02-05 07:55:00|9038.7|9037.2|9039.5|9037.1|9040.3|9037.9|9037.5|9035.4|235
1612512000000|2021-02-05 08:00:00|9039.4|9037|9035.7|9033.3|9039.4|9037|9034.6|9032.2|549
1612512300000|2021-02-05 08:05:00|9035.4|9033.9|9033.5|9032|9036.3|9034.2|9033|9031.5|354
1612512600000|2021-02-05 08:10:00|9033.4|9031.9|9027.9|9025.5|9034.2|9032.2|9026.7|9024.9|682
1612512900000|2021-02-05 08:15:00|9027.8|9025.4|9027.7|9025.3|9030|9028.2|9027.2|9025.2|428
1612513200000|2021-02-05 08:20:00|9027.8|9025.4|9028.4|9026|9030.2|9028.2|9026.7|9024.7|488
1612513500000|2021-02-05 08:25:00|9028.3|9025.9|9028.5|9026.1|9030.4|9028.6|9027.1|9024.9|544
1612513800000|2021-02-05 08:30:00|9028.2|9026.7|9027.4|9025.9|9028.7|9026.7|9025.9|9023.9|703
1612514100000|2021-02-05 08:35:00|9027.5|9026|9024.5|9022.1|9029.3|9027.4|9023.8|9021.7|609
1612514400000|2021-02-05 08:40:00|9024.6|9022.2|9025.6|9023.2|9026.6|9024.5|9023.9|9022|556
1612514700000|2021-02-05 08:45:00|9025.8|9023.4|9024.4|9022.9|9027.8|9025.7|9023.9|9022|429
1612515000000|2021-02-05 08:50:00|9025|9022.6|9021.5|9020|9026.2|9023.9|9021.5|9019.6|461
1612515300000|2021-02-05 08:55:00|9022|9019.6|9022.2|9020.7|9023.7|9021.8|9019.8|9018.3|629
1612515600000|2021-02-05 09:00:00|9022.3|9020.8|9020.9|9019.4|9023.5|9021.8|9020.3|9018.5|475
1612515900000|2021-02-05 09:05:00|9020.8|9019.3|9021|9019.5|9022|9020|9020.2|9018.5|298
1612516200000|2021-02-05 09:10:00|9021.1|9019.6|9021.4|9019|9021.6|9019.8|9020.2|9018.7|301
1612516500000|2021-02-05 09:15:00|9021.5|9019.1|9024.4|9022|9025.3|9023.6|9021.3|9018.9|411
1612516800000|2021-02-05 09:20:00|9024.5|9022.1|9024.9|9023.4|9027|9025|9023.5|9021.4|342
1612517100000|2021-02-05 09:25:00|9025.4|9023|9025.3|9022.9|9026.2|9024.3|9024.6|9022.3|241
1612517400000|2021-02-05 09:30:00|9025.2|9022.8|9025|9022.6|9027|9025.1|9024|9022.1|247
1612517700000|2021-02-05 09:35:00|9024.9|9022.5|9021.7|9020.2|9025|9022.8|9021.7|9019.8|208
1612518000000|2021-02-05 09:40:00|9021.6|9020.1|9024.5|9023|9025.7|9023.8|9021.5|9019.5|308
1612518300000|2021-02-05 09:45:00|9024.4|9022.9|9026.2|9024.7|9027.1|9025.1|9023.8|9021.4|418
1612518600000|2021-02-05 09:50:00|9026.1|9024.6|9027.3|9025.8|9028.6|9026.6|9025.8|9024|470
1612518900000|2021-02-05 09:55:00|9027.2|9025.7|9029.9|9028.4|9031.2|9029.1|9027|9025.2|378
1612519200000|2021-02-05 10:00:00|9030|9028.5|9028.9|9027.4|9031.1|9029|9028.3|9026.4|372
1612519500000|2021-02-05 10:05:00|9029.3|9026.9|9029.2|9026.8|9029.9|9027.8|9027.4|9025.8|347
1612519800000|2021-02-05 10:10:00|9029.1|9026.7|9029|9026.6|9029.9|9028|9026.5|9024.5|279
1612520100000|2021-02-05 10:15:00|9028.8|9026.4|9028.9|9026.5|9029.4|9027.3|9027|9025.1|277
1612520400000|2021-02-05 10:20:00|9028.8|9026.4|9028.2|9026.7|9029|9027.1|9026.9|9024.7|263
1612520700000|2021-02-05 10:25:00|9028.1|9026.6|9029.9|9028.4|9030.9|9029|9027.8|9026.2|321
1612521000000|2021-02-05 10:30:00|9030|9028.5|9029.4|9027|9030.9|9028.9|9027.7|9025.6|276
1612521300000|2021-02-05 10:35:00|9029.3|9026.9|9028.6|9027.1|9030.8|9028.5|9027.2|9025.2|415
1612521600000|2021-02-05 10:40:00|9028.5|9027|9028.3|9026.8|9029.7|9027.7|9027.9|9025.5|311
1612521900000|2021-02-05 10:45:00|9028.4|9026.9|9030.2|9028.7|9030.9|9028.9|9028.3|9026.3|378
1612522200000|2021-02-05 10:50:00|9030.3|9028.8|9028.8|9026.4|9030.7|9028.8|9028.2|9026.2|240
1612522500000|2021-02-05 10:55:00|9028.7|9026.3|9031.2|9028.8|9031.7|9029.6|9028.7|9026.3|255
1612522800000|2021-02-05 11:00:00|9031.3|9028.9|9032.1|9030.6|9036|9034.1|9030.7|9028.7|394
1612523100000|2021-02-05 11:05:00|9032.2|9030.7|9032.8|9030.4|9033.8|9031.6|9030.4|9028.5|247
1612523400000|2021-02-05 11:10:00|9032.7|9030.3|9032.9|9030.5|9034.8|9032.4|9032.1|9030.2|310
1612523700000|2021-02-05 11:15:00|9032.8|9030.4|9036.2|9033.8|9036.4|9034|9032.2|9029.8|374
1612524000000|2021-02-05 11:20:00|9036.1|9033.7|9034.5|9032.1|9036.4|9034|9032.5|9030.1|255
1612524300000|2021-02-05 11:25:00|9034.4|9032|9034.5|9032.1|9038|9035.6|9033.6|9031.7|270
1612524600000|2021-02-05 11:30:00|9034.6|9032.2|9034.6|9033.1|9036.4|9034|9034.3|9031.9|240
1612524900000|2021-02-05 11:35:00|9034.5|9033|9035|9032.6|9036.1|9034|9033.7|9031.3|215
1612525200000|2021-02-05 11:40:00|9035.2|9032.8|9032.9|9030.5|9035.8|9033.4|9032.7|9030.5|263
1612525500000|2021-02-05 11:45:00|9033|9030.6|9032.9|9031.4|9033.5|9031.5|9032.4|9030|214
1612525800000|2021-02-05 11:50:00|9033|9031.5|9034.5|9032.1|9034.6|9032.2|9032.1|9029.8|279
1612526100000|2021-02-05 11:55:00|9034.6|9032.2|9036.2|9033.8|9036.3|9033.9|9034.5|9032.1|270
1612526400000|2021-02-05 12:00:00|9036.1|9033.7|9034.1|9031.7|9036.2|9033.8|9033|9030.8|370
1612526700000|2021-02-05 12:05:00|9034.2|9031.8|9036.1|9033.7|9036.4|9034|9033.9|9031.5|273
1612527000000|2021-02-05 12:10:00|9036|9033.6|9036.7|9034.3|9036.7|9034.3|9032.2|9029.8|316
1612527300000|2021-02-05 12:15:00|9036.3|9033.9|9033.1|9030.7|9036.4|9034|9032.8|9030.4|236
1612527600000|2021-02-05 12:20:00|9033|9030.6|9031.2|9028.8|9033.8|9031.4|9031.2|9028.8|215
1612527900000|2021-02-05 12:25:00|9030.9|9028.5|9026.9|9024.5|9031.2|9028.8|9026.6|9024.2|371
1612528200000|2021-02-05 12:30:00|9026.6|9024.2|9026.9|9024.5|9028.6|9026.2|9024.8|9022.5|423
1612528500000|2021-02-05 12:35:00|9027|9024.6|9028.9|9026.5|9028.9|9026.5|9025.9|9023.8|284
1612528800000|2021-02-05 12:40:00|9028.8|9026.4|9030.2|9027.8|9031.1|9029.2|9028.8|9026.4|271
1612529100000|2021-02-05 12:45:00|9030.3|9027.9|9029.5|9027.1|9030.8|9028.4|9028.1|9026.1|272
1612529400000|2021-02-05 12:50:00|9029.4|9027|9027.4|9025|9030.4|9028|9026.4|9024|344
1612529700000|2021-02-05 12:55:00|9027.1|9024.7|9030.1|9027.7|9030.6|9028.6|9027|9024.6|320
1612530000000|2021-02-05 13:00:00|9030.2|9027.8|9031.9|9029.5|9032.2|9029.8|9029.5|9027.1|415
1612530300000|2021-02-05 13:05:00|9031.8|9029.4|9033.5|9031.1|9034.2|9031.8|9030.7|9028.3|392
1612530600000|2021-02-05 13:10:00|9033.4|9031|9035.5|9033.1|9036|9033.6|9033|9030.7|355
1612530900000|2021-02-05 13:15:00|9035.4|9033|9034.2|9031.8|9035.5|9033.1|9032.4|9030.4|347
1612531200000|2021-02-05 13:20:00|9034.3|9031.9|9034|9031.6|9035.6|9033.2|9032.9|9030.5|395
1612531500000|2021-02-05 13:25:00|9033.9|9031.5|9035.1|9030.1|9035.2|9032.8|9032.7|9028.3|408
1612531800000|2021-02-05 13:30:00|9033.7|9029.7|9019.8|9017.4|9033.8|9031|9019.8|9017.4|1012
1612532100000|2021-02-05 13:35:00|9019.7|9017.3|9017.2|9014.8|9022.5|9020.1|9015.7|9013.3|983
1612532400000|2021-02-05 13:40:00|9017|9014.6|9019.9|9017.5|9022.5|9020.1|9015.9|9013.5|938
1612532700000|2021-02-05 13:45:00|9019.8|9017.4|9012.2|9009.8|9019.9|9017.5|9006.1|9003.7|1143
1612533000000|2021-02-05 13:50:00|9012.3|9009.9|9016.4|9014|9017|9014.6|9010.2|9007.8|1032
1612533300000|2021-02-05 13:55:00|9015.8|9013.4|9021.8|9019.4|9024|9021.6|9015.8|9013.4|1120
1612533600000|2021-02-05 14:00:00|9021.9|9019.5|9019|9016.6|9024.8|9022.4|9017.6|9015.2|896
1612533900000|2021-02-05 14:05:00|9018.9|9016.5|9023.7|9021.3|9024.5|9022.1|9017.2|9014.8|951
1612534200000|2021-02-05 14:10:00|9023.6|9021.2|9021.9|9019.5|9023.8|9021.4|9016.8|9014.4|865
1612534500000|2021-02-05 14:15:00|9022|9019.6|9023.1|9020.7|9024.4|9022|9020.4|9018|645
1612534800000|2021-02-05 14:20:00|9023|9020.6|9017.3|9014.9|9023|9020.6|9015|9012.6|729
1612535100000|2021-02-05 14:25:00|9017.2|9014.8|9011.6|9009.2|9017.5|9015.2|9010.1|9007.7|527
1612535400000|2021-02-05 14:30:00|9011.8|9009.4|9014|9011.6|9014.3|9011.9|9008.5|9006.1|568
1612535700000|2021-02-05 14:35:00|9014.1|9011.7|9010.9|9008.5|9014.2|9011.9|9008.3|9006.4|489
1612536000000|2021-02-05 14:40:00|9011|9008.6|9011.3|9008.9|9013.1|9010.7|9005.1|9002.7|431
1612536300000|2021-02-05 14:45:00|9011.4|9009|9009.5|9007.1|9011.4|9009|9005.8|9003.4|416
1612536600000|2021-02-05 14:50:00|9009.2|9006.8|9006.3|9003.9|9009.5|9007.2|9005.3|9002.9|396
1612536900000|2021-02-05 14:55:00|9006.1|9003.7|9007.1|9004.7|9009.4|9007.4|9006|9003.7|459
1612537200000|2021-02-05 15:00:00|9007.2|9004.8|9007.2|9004.8|9010|9007.6|9006.1|9003.7|489
1612537500000|2021-02-05 15:05:00|9007.4|9005|9002.8|9000.4|9007.6|9005.2|9001.3|8998.9|520
1612537800000|2021-02-05 15:10:00|9002.9|9000.5|9002.5|9000.1|9005.5|9003.1|8999.4|8997|632
1612538100000|2021-02-05 15:15:00|9002.6|9000.2|9002.4|9000|9005.5|9003.1|9002|8999.9|493
1612538400000|2021-02-05 15:20:00|9002.3|8999.9|9007.6|9005.2|9008.1|9005.9|9002.3|8999.9|458
1612538700000|2021-02-05 15:25:00|9007.5|9005.1|9007.6|9005.2|9008.2|9005.8|9004.4|9002|339
1612539000000|2021-02-05 15:30:00|9007.7|9005.3|9002.8|9000.4|9007.7|9005.3|9001.1|8998.7|491
1612539300000|2021-02-05 15:35:00|9002.9|9000.5|9005.7|9004.2|9007.1|9005|9002.7|9000.3|413
1612539600000|2021-02-05 15:40:00|9005.8|9004.3|9007.3|9004.9|9010|9007.6|9005.4|9003.3|435
1612539900000|2021-02-05 15:45:00|9007.4|9005|9006.3|9003.9|9007.7|9005.3|9003.8|9001.4|483
1612540200000|2021-02-05 15:50:00|9006.4|9004|9011|9008.6|9014.1|9011.7|9006.4|9004|608
1612540500000|2021-02-05 15:55:00|9010.8|9008.4|9005.8|9003.4|9011.2|9008.8|9005.3|9003.4|570
1612540800000|2021-02-05 16:00:00|9005.9|9003.5|9005.8|9003.4|9006.5|9004.1|9002.5|9000.3|520
1612541100000|2021-02-05 16:05:00|9005.7|9003.3|9002.7|9000.3|9005.8|9003.7|9002.5|9000.1|357
1612541400000|2021-02-05 16:10:00|9002.8|9000.4|8999.4|8997|9004|9002|8998.6|8996.2|421
1612541700000|2021-02-05 16:15:00|8999.3|8996.9|9001.2|8998.8|9002|8999.8|8998.9|8996.5|314
1612542000000|2021-02-05 16:20:00|9001.3|8998.9|8999.4|8997|9001.3|8998.9|8998.4|8996.2|247
1612542300000|2021-02-05 16:25:00|8999.5|8997.1|9002.6|9000.2|9004.1|9001.7|8999|8996.8|398
1612542600000|2021-02-05 16:30:00|9002.5|9000.1|8999.6|8997.2|9002.6|9000.6|8999.6|8997.2|424
1612542900000|2021-02-05 16:35:00|8999.8|8997.4|8998.5|8996.1|9000|8997.6|8997.8|8995.4|422
1612543200000|2021-02-05 16:40:00|8998.8|8996.4|8996.8|8994.4|9000.6|8998.2|8996.7|8994.3|411
1612543500000|2021-02-05 16:45:00|8996.9|8994.5|8996.6|8994.2|8998.3|8995.9|8995.9|8993.8|305
1612543800000|2021-02-05 16:50:00|8996.7|8994.3|8995.5|8993.1|8996.7|8994.5|8993.6|8991.7|344
1612544100000|2021-02-05 16:55:00|8995.3|8992.9|8998.2|8995.8|8998.7|8996.6|8994.7|8992.4|412
1612544400000|2021-02-05 17:00:00|8998.1|8995.7|8994.4|8992|8998.4|8996.1|8994|8991.9|338
1612544700000|2021-02-05 17:05:00|8994.5|8992.1|8995.8|8993.4|8997.2|8995.2|8993.7|8991.7|334
1612545000000|2021-02-05 17:10:00|8995.9|8993.5|8994.7|8992.3|8996|8994.1|8993|8991|342
1612545300000|2021-02-05 17:15:00|8994.8|8992.4|8995.6|8994.1|8996.5|8994.5|8994.5|8992.2|177
1612545600000|2021-02-05 17:20:00|8995.7|8994.2|8996.2|8993.8|8996.4|8994.3|8995.1|8992.9|240
1612545900000|2021-02-05 17:25:00|8996.3|8993.9|8997|8994.6|8997.4|8995.3|8995|8992.9|275
1612546200000|2021-02-05 17:30:00|8996.9|8994.5|8999|8997.5|8999.5|8997.7|8996.5|8994.5|201
1612546500000|2021-02-05 17:35:00|8999.1|8997.6|8999.6|8997.2|9000|8998.2|8998.1|8996.5|226
1612546800000|2021-02-05 17:40:00|8999.7|8997.3|9000.5|8998.1|9000.8|8998.7|8998.5|8996.6|334
1612547100000|2021-02-05 17:45:00|9000.6|8998.2|8999|8997.5|9000.7|8998.7|8998.8|8996.9|317
1612547400000|2021-02-05 17:50:00|8999.1|8997.6|9000.2|8997.8|9000.9|8998.8|8998.6|8996.6|289
1612547700000|2021-02-05 17:55:00|8999.8|8998.3|9000|8997.6|9001|8999|8998.9|8996.8|370
1612548000000|2021-02-05 18:00:00|8999.8|8997.4|8999.3|8996.9|9000.8|8998.4|8998.7|8996.7|234
1612548300000|2021-02-05 18:05:00|8999.2|8996.8|8999|8996.6|8999.4|8997.5|8998.1|8996.1|256
1612548600000|2021-02-05 18:10:00|8999.1|8996.7|8998.5|8996.1|8999.3|8997.4|8997.6|8995.2|217
1612548900000|2021-02-05 18:15:00|8998.4|8996|8998.3|8995.9|8999.1|8996.7|8995.8|8993.9|253
1612549200000|2021-02-05 18:20:00|8998.5|8996.1|8998.2|8995.8|8998.7|8996.8|8997|8994.8|310
1612549500000|2021-02-05 18:25:00|8998.3|8995.9|8998|8996.5|8998.6|8996.7|8996.7|8994.7|279
1612549800000|2021-02-05 18:30:00|8998.2|8995.8|8995.9|8994.4|8998.2|8996.1|8995.6|8993.6|257
1612550100000|2021-02-05 18:35:00|8996|8994.5|8995.6|8994.1|8997.2|8995.1|8995.4|8993.4|183
1612550400000|2021-02-05 18:40:00|8996.1|8993.7|8995.9|8993.5|8996.2|8994.2|8994.9|8992.9|229
1612550700000|2021-02-05 18:45:00|8996|8993.6|8995.5|8993.1|8996|8994|8994.1|8992.1|398
1612551000000|2021-02-05 18:50:00|8995.4|8993|8996.9|8994.5|8997.2|8995.2|8994.1|8992.2|266
1612551300000|2021-02-05 18:55:00|8997|8994.6|8997.2|8994.8|8997.8|8995.7|8995.9|8993.9|164
1612551600000|2021-02-05 19:00:00|8997.1|8994.7|8995.8|8993.4|8997.2|8994.8|8995|8992.8|237
1612551900000|2021-02-05 19:05:00|8995.7|8993.3|8995.3|8992.9|8996.3|8994.4|8994.3|8992.4|144
1612552200000|2021-02-05 19:10:00|8995.2|8992.8|8995.4|8993|8995.8|8993.7|8994.1|8992|173
1612552500000|2021-02-05 19:15:00|8995.5|8993.1|8996.8|8995.3|8997.3|8995.3|8995.1|8993|207
1612552800000|2021-02-05 19:20:00|8996.7|8995.2|8995.9|8994.4|8997.4|8995.5|8995.5|8993.1|184
1612553100000|2021-02-05 19:25:00|8996.3|8993.9|8995.7|8993.3|8996.5|8994.5|8995.5|8993.2|191
1612553400000|2021-02-05 19:30:00|8995.6|8993.2|8996.7|8994.3|8997.1|8995|8995.6|8993.2|233
1612553700000|2021-02-05 19:35:00|8996.6|8994.2|8996.3|8993.9|8998.3|8996.4|8995.8|8993.7|160
1612554000000|2021-02-05 19:40:00|8995.8|8994.3|8996.5|8995|8997|8995.1|8995.6|8993.7|122
1612554300000|2021-02-05 19:45:00|8996.6|8995.1|8997.1|8994.7|8998|8996.1|8996.5|8994.6|134
1612554600000|2021-02-05 19:50:00|8997.2|8994.8|8996.3|8993.9|8998|8996.1|8995.4|8993.3|231
1612554900000|2021-02-05 19:55:00|8995.8|8994.3|8998.3|8995.9|8998.3|8996.4|8995.2|8993.3|227
1612555200000|2021-02-05 20:00:00|8997.8|8996.3|8995.4|8993.9|8998.4|8996.4|8995.1|8993.3|232
1612555500000|2021-02-05 20:05:00|8995.9|8993.5|8996|8994.5|8997.6|8995.7|8995.4|8993.5|168
1612555800000|2021-02-05 20:10:00|8995.9|8994.4|8996|8993.6|8996.2|8994.5|8994.1|8992.1|196
1612556100000|2021-02-05 20:15:00|8996.1|8993.7|8994.9|8992.5|8996.7|8994.5|8994.7|8992.5|179
1612556400000|2021-02-05 20:20:00|8995.1|8992.7|8995.4|8993|8995.8|8993.8|8994.8|8992.7|125
1612556700000|2021-02-05 20:25:00|8995.5|8993.1|8995|8992.6|8995.8|8993.8|8994.1|8992.1|205
1612557000000|2021-02-05 20:30:00|8994.9|8992.5|8995|8993.5|8995.6|8993.7|8994.6|8992.5|141
1612557300000|2021-02-05 20:35:00|8995.4|8993|8995.7|8994.2|8996.3|8994.2|8995|8992.9|183
1612557600000|2021-02-05 20:40:00|8995.6|8994.1|8995.5|8993.1|8996|8994.2|8994.7|8992.8|155
1612557900000|2021-02-05 20:45:00|8995.4|8993|8993.2|8991.7|8995.5|8993.5|8991.2|8988.8|286
1612558200000|2021-02-05 20:50:00|8993.3|8991.8|8994.3|8991.9|8995.2|8993.3|8993.2|8991.2|269
1612558500000|2021-02-05 20:55:00|8993.9|8991.5|8992.2|8989.8|8994|8991.6|8989.9|8987.5|335
1612558800000|2021-02-05 21:00:00|8992.1|8989.7|8992.4|8990|8994|8991.6|8991.4|8989|315
1612559100000|2021-02-05 21:05:00|8992.5|8990.1|8992.9|8990.5|8993.6|8991.2|8992.3|8989.9|157
1612559400000|2021-02-05 21:10:00|8992.8|8990.4|8993.1|8990.7|8993.3|8991.2|8992.7|8990.3|114
1612559700000|2021-02-05 21:15:00|8993.2|8990.8|8993.9|8991.5|8994|8991.8|8992.7|8990.6|105
1612560000000|2021-02-05 21:20:00|8994|8991.6|8993.7|8992.2|8994.7|8992.3|8993.6|8991.4|68
1612560300000|2021-02-05 21:25:00|8993.8|8992.3|8993.9|8991.5|8994.6|8992.4|8993.6|8991.2|113
1612560600000|2021-02-05 21:30:00|8993.8|8991.4|8994.9|8992.5|8995.2|8992.8|8993.3|8991.3|107
1612560900000|2021-02-05 21:35:00|8995|8992.6|8993.8|8991.4|8995.7|8993.4|8993.5|8991.1|121
1612561200000|2021-02-05 21:40:00|8993.9|8991.5|8992.8|8990.4|8993.9|8991.5|8992.4|8990|60
1612561500000|2021-02-05 21:45:00|8992.9|8990.5|8992.8|8990.4|8994.2|8991|8991.4|8989|196
1612561800000|2021-02-05 21:50:00|8993|8989.7|8991.4|8989|8993|8990.5|8990.8|8988.1|191
1612562100000|2021-02-05 21:55:00|8991.5|8989.1|8990.6|8988.2|8993.2|8990.3|8988.5|8984.6|352
1612731600000|2021-02-07 21:00:00|8995.9|8984.9|8995.4|8984.4|8998.9|8987.9|8995.4|8984.4|21
1612731900000|2021-02-07 21:05:00|8993.9|8982.9|8996.1|8985.9|8999|8988.3|8988.6|8977.6|56
1612732200000|2021-02-07 21:10:00|8997.4|8986.4|8998.6|8987.6|8998.9|8988|8996.4|8985.4|29
1612732500000|2021-02-07 21:15:00|8998.9|8987.9|8997.9|8987.9|8998.9|8987.9|8997.7|8987.6|18
1612732800000|2021-02-07 21:20:00|8998|8988|8998.6|8987.6|8998.9|8988.2|8997.9|8987.5|17
1612733100000|2021-02-07 21:25:00|8998.9|8987.9|8998.8|8987.8|8999.3|8988.9|8997.6|8987.2|25
1612733400000|2021-02-07 21:30:00|8998.7|8988.7|8999.5|8988.5|8999.5|8988.9|8998.5|8987.5|13
1612733700000|2021-02-07 21:35:00|8998.8|8987.8|8999.3|8988.3|8999.5|8988.9|8990.4|8979.4|16
1612734000000|2021-02-07 21:40:00|8998|8987|8997.9|8987.9|8998.6|8988.2|8997.7|8986.7|19
1612734300000|2021-02-07 21:45:00|8998|8988|8997|8986|8998|8988|8996.7|8985.7|22
1612734600000|2021-02-07 21:50:00|8996.7|8985.7|8997.4|8986.4|8997.5|8987.2|8996.6|8985.7|26
1612734900000|2021-02-07 21:55:00|8997|8987|8998.8|8988.8|8998.8|8988.8|8996.7|8985.7|20
1612735200000|2021-02-07 22:00:00|8998.7|8988.7|8998.4|8989.2|8999.7|8990|8991|8980|91
1612735500000|2021-02-07 22:05:00|8997.9|8989.5|8999.8|8989.9|9000.3|8990|8996.9|8986.3|77
1612735800000|2021-02-07 22:10:00|8999.6|8989.5|9001.2|8990.2|9002|8991|8990.8|8979.8|75
1612736100000|2021-02-07 22:15:00|9001.5|8990.5|9002.1|8991.1|9002.2|8991.2|8998.4|8988|83
1612736400000|2021-02-07 22:20:00|9001.8|8990.8|8998.9|8987.9|9002.1|8991.1|8996.6|8985.6|41
1612736700000|2021-02-07 22:25:00|8999.1|8988.1|8995.3|8990.3|9000.1|8991.2|8994.9|8983.9|71
1612737000000|2021-02-07 22:30:00|8994.9|8989.9|8993.2|8988.2|8995|8990|8993.2|8988.2|84
1612737300000|2021-02-07 22:35:00|8993.1|8988.1|8992.7|8987.7|8995.6|8990.6|8992.3|8987.3|58
1612737600000|2021-02-07 22:40:00|8994.2|8989.2|8994.5|8989.5|8996.2|8991.2|8992.4|8987.4|84
1612737900000|2021-02-07 22:45:00|8995.5|8990.5|8993.5|8988.5|8996.8|8991.8|8991.9|8986.9|153
1612738200000|2021-02-07 22:50:00|8994.6|8989.6|8991.4|8986.4|8996.4|8991.4|8990.7|8985.7|163
1612738500000|2021-02-07 22:55:00|8996.2|8991.2|8993.2|8988.2|8996.3|8991.3|8991.1|8986.1|164
1612738800000|2021-02-07 23:00:00|8992.9|8987.9|8989.5|8984.5|8993.7|8988.7|8987.6|8983.3|692
1612739100000|2021-02-07 23:05:00|8989.1|8984.7|8991.5|8989.1|8994.3|8990.3|8988.3|8984.2|531
1612739400000|2021-02-07 23:10:00|8991.9|8989.5|8990.9|8988.5|8992.5|8989.8|8989.6|8986.3|426
1612739700000|2021-02-07 23:15:00|8991.1|8988.7|8991.2|8988.8|8993.3|8990.2|8990.3|8987.9|475
1612740000000|2021-02-07 23:20:00|8990.9|8988.5|8993.2|8990.8|8995.6|8991.9|8990.8|8987.8|601
1612740300000|2021-02-07 23:25:00|8993.5|8991.1|8993.5|8991.1|8995.7|8993|8993.1|8990.3|331
1612740600000|2021-02-07 23:30:00|8992.6|8990.2|8992.7|8990.3|8995.1|8991.8|8991.8|8988.8|617
1612740900000|2021-02-07 23:35:00|8991.9|8989.5|8992.6|8990.2|8994.9|8991.6|8991.6|8988.5|315
1612741200000|2021-02-07 23:40:00|8992.8|8990.4|8992.7|8990.3|8994.2|8991.3|8991.5|8988|302
1612741500000|2021-02-07 23:45:00|8992.6|8990.2|8992|8989.6|8992.9|8990.5|8991.4|8989|274
1612741800000|2021-02-07 23:50:00|8991.9|8989.5|8991.8|8989.4|8993.1|8990.7|8991.2|8988.3|297
1612742100000|2021-02-07 23:55:00|8991.7|8989.3|8992.2|8989.8|8992.6|8990.2|8991.4|8989|205
1612742400000|2021-02-08 00:00:00|8992|8989.6|8990.9|8988.5|8992.7|8990.3|8989.4|8987|433
1612742700000|2021-02-08 00:05:00|8991|8988.6|8991.2|8988.8|8992.3|8989.9|8989.6|8987.2|413
1612743000000|2021-02-08 00:10:00|8991.4|8989|8992|8989.6|8992.8|8990.4|8989.9|8987.5|408
1612743300000|2021-02-08 00:15:00|8991.8|8989.4|8995|8992.6|8995.5|8993.1|8991.3|8988.9|395
1612743600000|2021-02-08 00:20:00|8995.1|8992.7|8995.9|8993.5|8996.1|8993.7|8994.3|8991.9|304
1612743900000|2021-02-08 00:25:00|8995.8|8993.4|8997.1|8994.7|8997.1|8994.7|8995.1|8992.7|246
1612744200000|2021-02-08 00:30:00|8997|8994.6|9000.5|8998.1|9002.3|8999.9|8996.9|8994.5|528
1612744500000|2021-02-08 00:35:00|9000.4|8998|9001.6|8999.2|9002.7|9000.3|9000.3|8997.9|525
1612744800000|2021-02-08 00:40:00|9001.5|8999.1|9001.2|8998.8|9002.2|8999.8|9000.1|8997.7|482
1612745100000|2021-02-08 00:45:00|9001.3|8998.9|9001.7|8999.3|9002.8|9000.4|9000.5|8998.1|380
1612745400000|2021-02-08 00:50:00|9001.6|8999.2|9003.2|9000.8|9004.2|9001.8|9000.7|8998.3|308
1612745700000|2021-02-08 00:55:00|9003.3|9000.9|9005.4|9003|9006|9003.6|9002.9|9000.5|430
1612746000000|2021-02-08 01:00:00|9005.2|9002.8|9004.4|9002|9006|9003.6|9003.5|9001.1|339
1612746300000|2021-02-08 01:05:00|9004.1|9001.7|9006.1|9003.7|9006.2|9003.8|9002.3|8999.9|312
1612746600000|2021-02-08 01:10:00|9006|9003.6|9005.7|9003.3|9006.8|9004.4|9005.2|9002.8|181
1612746900000|2021-02-08 01:15:00|9005.6|9003.2|9005.7|9003.3|9005.9|9003.6|9004.8|9002.4|82
1612747200000|2021-02-08 01:20:00|9005.8|9003.4|9004.2|9001.8|9005.9|9003.5|9004.1|9001.7|106
1612747500000|2021-02-08 01:25:00|9004.3|9001.9|9005.7|9003.3|9006.2|9003.8|9004|9001.6|114
1612747800000|2021-02-08 01:30:00|9005.6|9003.2|9006.2|9003.8|9008|9005.6|9005.6|9003.2|167
1612748100000|2021-02-08 01:35:00|9006.3|9003.9|9005.3|9002.9|9006.4|9004|9004|9001.6|233
1612748400000|2021-02-08 01:40:00|9005.1|9002.7|9006|9003.6|9006|9003.9|9004.2|9001.8|142
1612748700000|2021-02-08 01:45:00|9005.9|9003.5|9005.1|9002.7|9006|9003.9|9004.4|9002.3|144
1612749000000|2021-02-08 01:50:00|9005.3|9002.9|9003.3|9000.9|9005.9|9003.9|9002.8|9000.6|138
1612749300000|2021-02-08 01:55:00|9003.4|9001|8999.8|8997.4|9003.6|9001.2|8999.6|8997.2|221
1612749600000|2021-02-08 02:00:00|8999.7|8997.3|9001.7|8999.3|9001.8|8999.7|8999.7|8997.3|172
1612749900000|2021-02-08 02:05:00|9001.8|8999.4|9004.3|9001.9|9004.3|9001.9|9001.5|8999.1|142
1612750200000|2021-02-08 02:10:00|9004.2|9001.8|9003.5|9001.1|9004.3|9002.1|9002.8|9000.6|187
1612750500000|2021-02-08 02:15:00|9003.6|9001.2|9004.8|9002.4|9004.9|9003|9003.3|9000.9|214
1612750800000|2021-02-08 02:20:00|9004.9|9002.5|9004.2|9001.8|9005.7|9003.7|9003.9|9001.7|132
1612751100000|2021-02-08 02:25:00|9004.3|9001.9|9004.2|9001.8|9004.6|9002.5|9003.7|9001.7|97
1612751400000|2021-02-08 02:30:00|9004.3|9001.9|9004|9001.6|9004.3|9002.4|9002.8|9000.9|171
1612751700000|2021-02-08 02:35:00|9004.1|9001.7|9003.5|9001.1|9004.2|9001.9|9002.8|9000.8|141
1612752000000|2021-02-08 02:40:00|9003.6|9001.2|9003.2|9001.7|9003.8|9001.8|9002.4|9000|137
1612752300000|2021-02-08 02:45:00|9003.1|9001.6|9004.3|9001.9|9004.4|9002.3|9003.1|9001|136
1612752600000|2021-02-08 02:50:00|9004.5|9002.1|9004.1|9001.7|9005.3|9003|9004|9001.6|148
1612752900000|2021-02-08 02:55:00|9004.2|9001.8|9002.5|9000.1|9004.3|9002.2|9001.7|8999.7|141
1612753200000|2021-02-08 03:00:00|9002.6|9000.2|9001.6|8999.2|9002.7|9000.4|9001.2|8999.2|134
1612753500000|2021-02-08 03:05:00|9001.7|8999.3|9001.7|8999.3|9001.8|8999.7|9000.6|8998.5|106
1612753800000|2021-02-08 03:10:00|9001.6|8999.2|9000|8997.6|9001.7|8999.7|8999.9|8997.5|103
1612754100000|2021-02-08 03:15:00|8999.9|8997.5|8999.1|8996.7|9000.2|8998.2|8998|8995.6|204
1612754400000|2021-02-08 03:20:00|8999.2|8996.8|8998.4|8996|8999.3|8997.3|8997.8|8995.7|122
1612754700000|2021-02-08 03:25:00|8998.5|8996.1|8998.6|8996.2|8998.6|8996.5|8997.4|8995.1|134
1612755000000|2021-02-08 03:30:00|8998.5|8996.1|8999.2|8996.8|8999.3|8996.9|8997.8|8995.8|81
1612755300000|2021-02-08 03:35:00|8999.3|8996.9|8999.4|8997|8999.5|8997.5|8998.1|8996.1|109
1612755600000|2021-02-08 03:40:00|8999.3|8996.9|8999.3|8996.9|8999.4|8997.2|8998|8996|97
1612755900000|2021-02-08 03:45:00|8999.4|8997|8998.6|8996.2|8999.5|8997.7|8998.3|8996.2|92
1612756200000|2021-02-08 03:50:00|8998.7|8996.3|8999.5|8997.1|8999.6|8997.4|8998.6|8996.2|58
1612756500000|2021-02-08 03:55:00|8999.4|8997|8999.2|8996.8|8999.5|8997.1|8999|8996.6|59
1612756800000|2021-02-08 04:00:00|8999.1|8996.7|8999.3|8996.9|8999.4|8997.4|8998.4|8996.4|94
1612757100000|2021-02-08 04:05:00|8999.2|8996.8|8998.2|8995.8|8999.6|8997.5|8997.9|8995.8|92
1612757400000|2021-02-08 04:10:00|8998.3|8995.9|8998.4|8996|8998.6|8996.5|8996.9|8994.8|92
1612757700000|2021-02-08 04:15:00|8998.3|8995.9|8998.4|8996|8998.6|8996.7|8997.8|8995.8|76
1612758000000|2021-02-08 04:20:00|8998.5|8996.1|8998.6|8996.2|8998.7|8996.7|8998|8996|67
1612758300000|2021-02-08 04:25:00|8998.5|8996.1|8999.2|8996.8|8999.3|8996.9|8998|8995.9|62
1612758600000|2021-02-08 04:30:00|8999.1|8996.7|8999.7|8998.2|9000.3|8998.4|8998.8|8996.7|83
1612758900000|2021-02-08 04:35:00|8999.6|8998.1|8999.9|8997.5|9000.3|8998.3|8999.4|8997|95
1612759200000|2021-02-08 04:40:00|9000|8997.6|8999.4|8997|9000.1|8997.7|8998.6|8996.4|103
1612759500000|2021-02-08 04:45:00|8999.7|8997.3|8999.2|8996.8|9000.2|8998.1|8997.9|8996|116
1612759800000|2021-02-08 04:50:00|8999.1|8996.7|8999.2|8996.8|8999.3|8997.2|8998.7|8996.5|79
1612760100000|2021-02-08 04:55:00|8999.1|8996.7|9000.2|8997.8|9000.7|8998.3|8998.7|8996.6|110
1612760400000|2021-02-08 05:00:00|9000.3|8997.9|8999.2|8996.8|9000.6|8998.2|8999.1|8996.7|77
1612760700000|2021-02-08 05:05:00|8999.1|8996.7|8997.6|8995.2|8999.3|8997.3|8997.5|8995.1|112
1612761000000|2021-02-08 05:10:00|8997.7|8995.3|8997.7|8995.3|8997.7|8995.6|8996.3|8994.1|153
1612761300000|2021-02-08 05:15:00|8997.8|8995.4|8996.7|8994.3|8997.8|8995.5|8995.8|8993.9|137
1612761600000|2021-02-08 05:20:00|8996.6|8994.2|8996|8994.5|8996.8|8994.9|8995.8|8994|95
1612761900000|2021-02-08 05:25:00|8995.9|8994.4|8996.6|8994.2|8997|8994.7|8995.7|8993.8|141
1612762200000|2021-02-08 05:30:00|8996.3|8993.9|8996.8|8994.4|8997.7|8995.6|8995.8|8993.9|148
1612762500000|2021-02-08 05:35:00|8996.9|8994.5|8997.7|8995.3|8998|8995.9|8996.8|8994.4|131
1612762800000|2021-02-08 05:40:00|8997.8|8995.4|8997.6|8995.2|8997.9|8995.7|8996.4|8994.5|129
1612763100000|2021-02-08 05:45:00|8997.5|8995.1|8997.7|8995.3|8997.8|8995.6|8996.5|8994.2|104
1612763400000|2021-02-08 05:50:00|8997.8|8995.4|8998.1|8996.6|8998.6|8996.7|8997.2|8995.2|99
1612763700000|2021-02-08 05:55:00|8998.2|8996.7|8999.3|8996.9|8999.5|8997.2|8997.7|8995.3|134
1612764000000|2021-02-08 06:00:00|8999.2|8996.8|8998.5|8996.1|8999.4|8997.2|8997.9|8995.7|144
1612764300000|2021-02-08 06:05:00|8998.6|8996.2|8997.7|8995.3|8999.4|8997|8997.4|8995.2|150
1612764600000|2021-02-08 06:10:00|8997.6|8995.2|8998.4|8996|8998.6|8996.6|8997.5|8995.1|112
1612764900000|2021-02-08 06:15:00|8998.5|8996.1|8998.1|8995.7|8998.6|8996.5|8997.1|8995.1|105
1612765200000|2021-02-08 06:20:00|8998|8995.6|8997.8|8996.3|8998.3|8996.3|8997|8995|119
1612765500000|2021-02-08 06:25:00|8998.3|8995.9|8999|8996.6|8999.1|8996.8|8997.6|8995.2|151
1612765800000|2021-02-08 06:30:00|8999.1|8996.7|8998|8995.6|8999.6|8997.2|8997.7|8995.4|117
1612766100000|2021-02-08 06:35:00|8998.1|8995.7|8998.6|8996.2|8999.1|8997|8997.9|8995.7|99
1612766400000|2021-02-08 06:40:00|8998.7|8996.3|8999.1|8996.7|8999.4|8997|8998.4|8996|90
1612766700000|2021-02-08 06:45:00|8999|8996.6|8999.3|8996.9|8999.4|8997.4|8998.3|8995.9|92
1612767000000|2021-02-08 06:50:00|8999.2|8996.8|9000.2|8997.8|9000.4|8998.3|8998.7|8996.3|133
1612767300000|2021-02-08 06:55:00|9000.1|8997.7|8998.6|8996.2|9000.1|8998.3|8997.7|8995.3|159
1612767600000|2021-02-08 07:00:00|8998.9|8996.5|8999.2|8996.8|9000.4|8998.2|8998.3|8996|269
1612767900000|2021-02-08 07:05:00|8999.3|8996.9|9000.2|8997.8|9000.7|8998.5|8999|8996.7|181
1612768200000|2021-02-08 07:10:00|9000.3|8997.9|9001.8|8999.4|9004.2|9001.8|9000.1|8997.9|236
1612768500000|2021-02-08 07:15:00|9001.9|8999.5|9003.5|9001.1|9004.3|9002.3|9001.8|8999.4|208
1612768800000|2021-02-08 07:20:00|9003|9001.5|8999.3|8996.9|9003.6|9001.6|8999.2|8996.8|140
1612769100000|2021-02-08 07:25:00|8998.8|8997.3|8998.6|8996.2|8999.4|8997.3|8997.9|8995.8|148
1612769400000|2021-02-08 07:30:00|8998.7|8996.3|8998.1|8996.6|9000.1|8997.7|8997.9|8996|173
1612769700000|2021-02-08 07:35:00|8998|8996.5|8996.2|8993.8|8999|8997|8995.9|8993.5|156
1612770000000|2021-02-08 07:40:00|8996.3|8993.9|8994.2|8991.8|8996.4|8994|8993|8990.6|221
1612770300000|2021-02-08 07:45:00|8994.3|8991.9|8994.1|8991.7|8995.3|8993.2|8993.9|8991.6|162
1612770600000|2021-02-08 07:50:00|8994.2|8991.8|8996|8993.6|8996|8993.9|8993.6|8991.2|172
1612770900000|2021-02-08 07:55:00|8995.9|8993.5|8999.4|8997|8999.8|8997.6|8995.9|8993.5|295
1612771200000|2021-02-08 08:00:00|8999.3|8996.9|8996.5|8994.1|9000.1|8998.2|8996.3|8993.9|332
1612771500000|2021-02-08 08:05:00|8996.6|8994.2|8996.7|8994.3|8998.6|8996.4|8996.2|8994.1|317
1612771800000|2021-02-08 08:10:00|8996.8|8994.4|8997.6|8995.2|8997.7|8995.5|8995.9|8993.5|276
1612772100000|2021-02-08 08:15:00|8997.5|8995.1|9003.3|9000.9|9006.3|9003.9|8997|8994.6|419
1612772400000|2021-02-08 08:20:00|9003.4|9001|9004.3|9001.9|9005.5|9003.1|9000.4|8998|285
1612772700000|2021-02-08 08:25:00|9004.1|9001.7|9008.5|9006.1|9009.9|9007.5|9003.2|9001.1|406
1612773000000|2021-02-08 08:30:00|9008.7|9006.3|9003|9000.6|9009|9006.6|9002.4|9000.6|329
1612773300000|2021-02-08 08:35:00|9003.1|9000.7|9003.6|9001.2|9004.8|9002.4|9001.6|8999.2|273
1612773600000|2021-02-08 08:40:00|9004|9001.6|9003.8|9001.4|9004.4|9002.2|9002.4|9000|225
1612773900000|2021-02-08 08:45:00|9003.7|9001.3|9009.2|9006.8|9009.3|9007.2|9002.9|9000.5|318
1612774200000|2021-02-08 08:50:00|9009.3|9006.9|9008.7|9007.2|9010.2|9007.8|9007.5|9005.1|212
1612774500000|2021-02-08 08:55:00|9008.6|9007.1|9005|9002.6|9009.8|9007.9|9004.4|9002.4|320
1612774800000|2021-02-08 09:00:00|9004.9|9002.5|9003.5|9001.1|9005.9|9003.5|9001|8998.6|347
1612775100000|2021-02-08 09:05:00|9003.6|9001.2|9008|9005.6|9008.4|9006.3|9003.3|9001.1|372
1612775400000|2021-02-08 09:10:00|9008.1|9005.7|9009.2|9006.8|9009.6|9007.5|9007.8|9005.5|360
1612775700000|2021-02-08 09:15:00|9009.1|9006.7|9008.2|9005.8|9009.9|9007.9|9007.1|9004.7|283
1612776000000|2021-02-08 09:20:00|9008.3|9005.9|9008.2|9005.8|9009.9|9007.7|9007.6|9005.5|245
1612776300000|2021-02-08 09:25:00|9008.1|9005.7|9008.5|9006.1|9008.9|9006.6|9006.5|9004.6|270
1612776600000|2021-02-08 09:30:00|9008.1|9006.6|9008.7|9007.2|9009.8|9007.5|9007.5|9005.5|245
1612776900000|2021-02-08 09:35:00|9008.8|9007.3|9009.1|9007.6|9010.8|9008.5|9008.7|9006.7|178
1612777200000|2021-02-08 09:40:00|9009.5|9007.1|9007.3|9004.9|9010.7|9008.5|9007.3|9004.9|271
1612777500000|2021-02-08 09:45:00|9007.1|9004.7|9009.4|9007|9010.6|9008.8|9007|9004.6|288
1612777800000|2021-02-08 09:50:00|9009.3|9006.9|9009.2|9006.8|9009.5|9007.4|9008.1|9005.7|236
1612778100000|2021-02-08 09:55:00|9009.3|9006.9|9011.4|9009|9012.4|9010.2|9009.2|9006.8|255
1612778400000|2021-02-08 10:00:00|9011.3|9008.9|9010.4|9008|9012.2|9009.9|9009.4|9007.2|266
1612778700000|2021-02-08 10:05:00|9010.5|9008.1|9008.4|9006.9|9012.2|9010.2|9008.4|9006.5|298
1612779000000|2021-02-08 10:10:00|9008.5|9007|9011.8|9009.4|9012.4|9010.3|9008.5|9006.2|279
1612779300000|2021-02-08 10:15:00|9011.7|9009.3|9011|9009.5|9012.1|9009.9|9010.7|9008.3|189
1612779600000|2021-02-08 10:20:00|9011.1|9009.6|9012.5|9010.1|9012.5|9010.3|9010.1|9008.1|187
1612779900000|2021-02-08 10:25:00|9012.6|9010.2|9011.5|9009.1|9013.1|9011.1|9011.4|9009|432
1612780200000|2021-02-08 10:30:00|9011.4|9009|9012.2|9009.8|9012.5|9010.4|9009.5|9007.4|285
1612780500000|2021-02-08 10:35:00|9012.3|9009.9|9012.2|9009.8|9013.1|9011.2|9011.4|9009.4|276
1612780800000|2021-02-08 10:40:00|9012.3|9009.9|9010.5|9008.1|9012.5|9010.1|9009.9|9007.6|230
1612781100000|2021-02-08 10:45:00|9010.6|9008.2|9007.6|9005.2|9010.9|9008.6|9007.1|9004.7|315
1612781400000|2021-02-08 10:50:00|9007.8|9005.4|9007.4|9005|9008.8|9006.8|9005.4|9003|309
1612781700000|2021-02-08 10:55:00|9007.3|9004.9|9006.2|9003.8|9007.5|9005.2|9005.1|9002.7|259
1612782000000|2021-02-08 11:00:00|9006.1|9003.7|9008.3|9005.9|9008.4|9006.4|9006|9003.6|265
1612782300000|2021-02-08 11:05:00|9008.2|9005.8|9007.5|9005.1|9008.3|9006.1|9005.9|9003.5|239
1612782600000|2021-02-08 11:10:00|9007.4|9005|9006.5|9004.1|9009.4|9007|9006|9003.6|261
1612782900000|2021-02-08 11:15:00|9006.6|9004.2|9008.5|9007|9009.1|9007.3|9006.6|9004.2|198
1612783200000|2021-02-08 11:20:00|9008.4|9006.9|9006.2|9003.8|9009|9007.2|9005.5|9003.1|227
1612783500000|2021-02-08 11:25:00|9006.3|9003.9|9006.4|9004|9007|9005.1|9004.9|9002.8|216
1612783800000|2021-02-08 11:30:00|9006.3|9003.9|9005.3|9002.9|9007.5|9005.1|9004.9|9002.5|255
1612784100000|2021-02-08 11:35:00|9005.1|9002.7|9001.6|8999.2|9005.9|9003.5|9001|8998.7|284
1612784400000|2021-02-08 11:40:00|9001.7|8999.3|9004.8|9002.4|9004.8|9002.4|9001|8998.7|302
1612784700000|2021-02-08 11:45:00|9004.9|9002.5|9007.6|9005.2|9007.7|9005.5|9004.8|9002.4|202
1612785000000|2021-02-08 11:50:00|9008|9005.6|9007.7|9005.3|9009.2|9007|9007.6|9005.2|272
1612785300000|2021-02-08 11:55:00|9007.8|9005.4|9008.4|9006|9008.8|9006.7|9006.9|9004.8|243
1612785600000|2021-02-08 12:00:00|9008.2|9005.8|9009.6|9007.2|9010.5|9008.5|9008|9005.6|336
1612785900000|2021-02-08 12:05:00|9009.7|9007.3|9011.3|9008.9|9011.3|9008.9|9008.5|9006.5|226
1612786200000|2021-02-08 12:10:00|9011.2|9008.8|9011.3|9008.9|9012.8|9010.9|9010.7|9008.3|233
1612786500000|2021-02-08 12:15:00|9011.4|9009|9012.5|9010.1|9012.8|9010.8|9009.2|9007|216
1612786800000|2021-02-08 12:20:00|9012.4|9010|9012.8|9010.4|9013|9011|9011.6|9009.6|249
1612787100000|2021-02-08 12:25:00|9012.3|9010.8|9013|9010.6|9013.9|9011.5|9012.3|9009.9|196
1612787400000|2021-02-08 12:30:00|9012.9|9010.5|9012.5|9010.1|9013.8|9011.4|9011|9009|277
1612787700000|2021-02-08 12:35:00|9012.4|9010|9013.3|9010.9|9014.6|9012.6|9011.6|9009.6|294
1612788000000|2021-02-08 12:40:00|9013.2|9010.8|9015.2|9012.8|9015.8|9013.4|9012.7|9010.4|267
1612788300000|2021-02-08 12:45:00|9015.4|9013|9013.8|9011.4|9015.5|9013.1|9012.9|9010.8|243
1612788600000|2021-02-08 12:50:00|9013.9|9011.5|9013.6|9011.2|9014|9012.1|9012.1|9010.2|292
1612788900000|2021-02-08 12:55:00|9013.7|9011.3|9019.8|9017.4|9020.1|9018.1|9012.8|9010.9|596
1612789200000|2021-02-08 13:00:00|9019.5|9017.1|9015.5|9013.1|9019.6|9017.2|9012.4|9010|612
1612789500000|2021-02-08 13:05:00|9015.3|9012.9|9016.6|9014.2|9017.4|9015|9014.5|9012.4|475
1612789800000|2021-02-08 13:10:00|9016.7|9014.3|9017.3|9014.9|9019.8|9017.4|9014.4|9012.2|440
1612790100000|2021-02-08 13:15:00|9017.4|9015|9016.9|9015.4|9017.9|9015.9|9015.2|9012.8|369
1612790400000|2021-02-08 13:20:00|9017.5|9015.1|9019.9|9017.5|9020|9017.9|9015.9|9013.7|394
1612790700000|2021-02-08 13:25:00|9019.6|9018.1|9019.6|9017.2|9020.2|9018.1|9017.6|9015.4|310
1612791000000|2021-02-08 13:30:00|9019.7|9017.3|9017.7|9015.3|9021|9019|9017.4|9015.3|320
1612791300000|2021-02-08 13:35:00|9017.8|9015.4|9010.8|9008.4|9018.1|9016.1|9010.8|9008.4|306
1612791600000|2021-02-08 13:40:00|9010.9|9008.5|9008.2|9005.8|9011.2|9009.1|9007.6|9005.8|458
1612791900000|2021-02-08 13:45:00|9008.3|9005.9|9007.4|9005|9009.7|9007.3|9006.2|9004.2|354
1612792200000|2021-02-08 13:50:00|9007.3|9004.9|9005.1|9002.7|9007.6|9005.7|9004.2|9002.2|416
1612792500000|2021-02-08 13:55:00|9005|9002.6|9006.7|9004.3|9006.7|9004.3|9001.4|8999.2|568
1612792800000|2021-02-08 14:00:00|9006.2|9004.7|9006.5|9004.1|9007.1|9005.3|9003.1|9001.1|475
1612793100000|2021-02-08 14:05:00|9006.4|9004|9003.2|9000.8|9006.6|9004.7|9002.7|9000.3|467
1612793400000|2021-02-08 14:10:00|9003.1|9000.7|8999.3|8996.9|9003.1|9000.7|8998|8995.8|511
1612793700000|2021-02-08 14:15:00|8999.4|8997|8998.7|8996.3|8999.7|8997.7|8997.5|8995.6|344
1612794000000|2021-02-08 14:20:00|8998.8|8996.4|9000|8998.5|9000.6|8998.6|8996.7|8995.2|324
1612794300000|2021-02-08 14:25:00|9000.1|8998.6|8996.9|8994.5|9001|8998.6|8995.9|8993.9|348
1612794600000|2021-02-08 14:30:00|8996.8|8994.4|8990.5|8988.1|8997.2|8995.1|8989.7|8987.3|507
1612794900000|2021-02-08 14:35:00|8990.4|8988|8988.4|8986|8990.6|8988.2|8987.7|8985.7|439
1612795200000|2021-02-08 14:40:00|8988.8|8986.4|8987.3|8984.9|8989.7|8987.6|8985.1|8983|490
1612795500000|2021-02-08 14:45:00|8987.4|8985|8987.1|8984.7|8987.5|8985.1|8984.6|8982.6|408
1612795800000|2021-02-08 14:50:00|8987|8984.6|8987.4|8985|8989.8|8987.8|8986.4|8984|439
1612796100000|2021-02-08 14:55:00|8987.3|8984.9|8988.9|8986.5|8990.7|8988.7|8986.9|8984.7|533
1612796400000|2021-02-08 15:00:00|8988.5|8987|8984.9|8983.4|8989|8987|8984.7|8982.8|524
1612796700000|2021-02-08 15:05:00|8985.2|8982.8|8987.8|8985.4|8989.5|8987.5|8982.9|8981.1|575
1612797000000|2021-02-08 15:10:00|8987.6|8985.2|8987.1|8985.6|8989.3|8987.2|8986.7|8984.8|382
1612797300000|2021-02-08 15:15:00|8987.2|8985.7|8985.4|8983.9|8988.3|8986.1|8985.3|8983.1|444
1612797600000|2021-02-08 15:20:00|8985.5|8984|8988.2|8985.8|8988.2|8986.1|8984.2|8982.1|441
1612797900000|2021-02-08 15:25:00|8988.1|8985.7|8985.1|8982.7|8988.7|8986.8|8984.5|8982.3|532
1612798200000|2021-02-08 15:30:00|8985.2|8982.8|8985.9|8984.4|8986.9|8984.9|8983.3|8981.2|444
1612798500000|2021-02-08 15:35:00|8986|8984.5|8988.9|8987.4|8989.6|8987.5|8984.5|8982.6|469
1612798800000|2021-02-08 15:40:00|8989.1|8986.7|8987|8984.6|8989.5|8987.4|8986.3|8984|429
1612799100000|2021-02-08 15:45:00|8987.2|8984.8|8990.8|8988.4|8990.9|8988.5|8986.3|8984.1|493
1612799400000|2021-02-08 15:50:00|8990.6|8988.2|8990.5|8988.1|8991.2|8989.3|8988.8|8986.5|536
1612799700000|2021-02-08 15:55:00|8990|8988.5|8990.6|8988.2|8991.7|8990|8989.6|8987.8|535
1612800000000|2021-02-08 16:00:00|8990.5|8988.1|8988.9|8986.5|8991.1|8989.2|8988.4|8986.5|544
1612800300000|2021-02-08 16:05:00|8988.8|8986.4|8986.9|8985.4|8989.6|8987.7|8986.2|8983.8|327
1612800600000|2021-02-08 16:10:00|8987|8985.5|8988.3|8985.9|8989.1|8986.7|8985.1|8983|276
1612800900000|2021-02-08 16:15:00|8988.4|8986|8991.8|8989.4|8992|8990.1|8988.1|8985.7|429
1612801200000|2021-02-08 16:20:00|8991.9|8989.5|8994.7|8992.3|8995|8992.6|8991.8|8989.4|433
1612801500000|2021-02-08 16:25:00|8994.6|8992.2|8992.7|8990.3|8994.7|8992.6|8990.8|8988.7|368
1612801800000|2021-02-08 16:30:00|8992.8|8990.4|8993.9|8992.4|8995.6|8993.3|8992|8990.1|359
1612802100000|2021-02-08 16:35:00|8994|8992.5|8994|8991.6|8994.5|8992.6|8991.8|8989.7|274
1612802400000|2021-02-08 16:40:00|8994.2|8991.8|8993.6|8991.2|8994.6|8992.5|8992.2|8990.2|288
1612802700000|2021-02-08 16:45:00|8993.7|8991.3|8990.2|8988.7|8994.2|8992.2|8990.2|8988.2|277
1612803000000|2021-02-08 16:50:00|8990.5|8989|8988.6|8986.2|8991.1|8989.1|8987.6|8985.5|325
1612803300000|2021-02-08 16:55:00|8988.4|8986|8987.9|8985.5|8988.9|8986.6|8986|8983.6|378
1612803600000|2021-02-08 17:00:00|8988|8985.6|8989.1|8986.7|8989.7|8987.5|8986.8|8984.6|417
1612803900000|2021-02-08 17:05:00|8989.3|8986.9|8986.7|8985.2|8990|8987.9|8986.2|8984.1|306
1612804200000|2021-02-08 17:10:00|8986.8|8985.3|8987.4|8985|8988.1|8986.1|8986.7|8984.6|377
1612804500000|2021-02-08 17:15:00|8987.5|8985.1|8988.6|8986.2|8988.7|8986.8|8985.9|8984.1|203
1612804800000|2021-02-08 17:20:00|8988.7|8986.3|8986.7|8985.2|8988.7|8986.5|8986|8983.8|256
1612805100000|2021-02-08 17:25:00|8987.1|8984.7|8988.5|8986.1|8988.8|8986.4|8986.4|8984.2|191
1612805400000|2021-02-08 17:30:00|8988.4|8986|8988.7|8987.2|8989.4|8987.2|8988.1|8985.9|262
1612805700000|2021-02-08 17:35:00|8989|8986.6|8987|8984.6|8989.1|8986.7|8986.9|8984.5|274
1612806000000|2021-02-08 17:40:00|8987.1|8984.7|8985.8|8983.4|8987.3|8985.5|8985.2|8983.2|228
1612806300000|2021-02-08 17:45:00|8985.7|8983.3|8987.8|8985.4|8988.5|8986.3|8985.2|8983.2|227
1612806600000|2021-02-08 17:50:00|8987.3|8985.8|8989.1|8987.6|8989.5|8987.6|8986.9|8985|213
1612806900000|2021-02-08 17:55:00|8989.2|8987.7|8987.9|8985.5|8990.7|8988.6|8987.3|8985|362
1612807200000|2021-02-08 18:00:00|8987.8|8985.4|8990.5|8988.1|8990.8|8988.4|8986.9|8984.5|372
1612807500000|2021-02-08 18:05:00|8990.6|8988.2|8989.2|8986.8|8990.9|8988.5|8988.6|8986.6|256
1612807800000|2021-02-08 18:10:00|8989.1|8986.7|8988.1|8986.6|8989.4|8987.4|8987.8|8985.8|211
1612808100000|2021-02-08 18:15:00|8988.2|8986.7|8987.3|8985.8|8988.6|8986.7|8986.7|8984.6|268
1612808400000|2021-02-08 18:20:00|8987.4|8985.9|8987.8|8986.3|8990.2|8988.2|8985.9|8983.9|295
1612808700000|2021-02-08 18:25:00|8987.9|8986.4|8987.6|8985.2|8989.1|8987.1|8987.2|8985.1|178
1612809000000|2021-02-08 18:30:00|8987.8|8985.4|8987.9|8985.5|8988.4|8986.5|8987.2|8984.8|178
1612809300000|2021-02-08 18:35:00|8987.8|8985.4|8987.9|8986.4|8989.1|8987.1|8986.8|8985.1|168
1612809600000|2021-02-08 18:40:00|8988|8986.5|8988.8|8986.4|8988.9|8987|8987.4|8985.3|157
1612809900000|2021-02-08 18:45:00|8988.9|8986.5|8988.4|8986.9|8989.1|8987|8987.6|8985.7|131
1612810200000|2021-02-08 18:50:00|8988.5|8987|8988.5|8987|8989.5|8987.3|8987.7|8985.8|202
1612810500000|2021-02-08 18:55:00|8988.4|8986.9|8988.2|8985.8|8989.1|8987.3|8987.6|8985.7|204
1612810800000|2021-02-08 19:00:00|8988.3|8985.9|8988.9|8986.5|8989.4|8987|8987.6|8985.5|178
1612811100000|2021-02-08 19:05:00|8988.7|8986.3|8987.9|8986.4|8989|8986.9|8987.8|8985.7|186
1612811400000|2021-02-08 19:10:00|8988.5|8986.1|8988.8|8986.4|8989.2|8987.2|8988|8986.1|95
1612811700000|2021-02-08 19:15:00|8988.9|8986.5|8988.9|8986.5|8989.2|8987.4|8988.1|8986.2|109
1612812000000|2021-02-08 19:20:00|8988.8|8986.4|8988.8|8986.4|8989.7|8987.7|8988.2|8986|132
1612812300000|2021-02-08 19:25:00|8988.7|8986.3|8989|8986.6|8989.6|8987.6|8987.6|8985.7|177
1612812600000|2021-02-08 19:30:00|8988.9|8986.5|8990.4|8988|8990.6|8988.3|8988.3|8986.4|157
1612812900000|2021-02-08 19:35:00|8990.3|8987.9|8988.5|8987|8990.4|8988.4|8988.4|8986.4|207
1612813200000|2021-02-08 19:40:00|8988.6|8987.1|8989.7|8987.3|8989.8|8987.9|8988.3|8986.4|154
1612813500000|2021-02-08 19:45:00|8989.6|8987.2|8988.9|8986.5|8989.8|8987.9|8987.5|8985.2|196
1612813800000|2021-02-08 19:50:00|8989|8986.6|8987.8|8985.4|8989|8987.3|8987.1|8985|149
1612814100000|2021-02-08 19:55:00|8987.4|8985.9|8987.9|8985.5|8988.1|8986.1|8986.3|8984.4|207
1612814400000|2021-02-08 20:00:00|8988.1|8985.7|8988.9|8986.5|8989|8987|8986.7|8984.8|290
1612814700000|2021-02-08 20:05:00|8989|8986.6|8988.2|8985.8|8989.7|8987.6|8988|8985.8|203
1612815000000|2021-02-08 20:10:00|8988.3|8985.9|8986.8|8984.4|8988.3|8986.1|8986.6|8984.2|153
1612815300000|2021-02-08 20:15:00|8986.6|8985.1|8987.5|8985.1|8988|8985.8|8986.6|8984.8|140
1612815600000|2021-02-08 20:20:00|8987.8|8985.4|8986|8984.5|8987.8|8985.6|8985.9|8983.8|156
1612815900000|2021-02-08 20:25:00|8986.1|8984.6|8987.3|8984.9|8987.8|8985.9|8986|8984.1|189
1612816200000|2021-02-08 20:30:00|8987.6|8985.2|8987.3|8984.9|8987.9|8985.9|8986.4|8984.3|172
1612816500000|2021-02-08 20:35:00|8987.4|8985|8986|8983.6|8987.8|8985.8|8985.5|8983.5|177
1612816800000|2021-02-08 20:40:00|8985.9|8983.5|8987|8984.6|8987.2|8985.1|8985.6|8983.3|195
1612817100000|2021-02-08 20:45:00|8986.9|8984.5|8987.8|8985.4|8987.9|8985.5|8985.9|8983.8|198
1612817400000|2021-02-08 20:50:00|8987.9|8985.5|8988.2|8985.8|8988.3|8986.4|8986.6|8984.7|210
1612817700000|2021-02-08 20:55:00|8987.9|8985.5|8989.4|8987|8989.8|8987.7|8987.7|8985.5|187
1612818000000|2021-02-08 21:00:00|8989.6|8987.2|8991.5|8989.1|8991.9|8989.5|8988.5|8986.8|189
1612818300000|2021-02-08 21:05:00|8991.4|8989|8990.5|8988.1|8991.4|8989.1|8989.9|8987.8|141
1612818600000|2021-02-08 21:10:00|8990.4|8988|8991.3|8988.9|8992|8990|8989.8|8987.9|132
1612818900000|2021-02-08 21:15:00|8991.2|8988.8|8991.1|8988.7|8991.4|8989.5|8990.6|8988.5|94
1612819200000|2021-02-08 21:20:00|8991|8988.6|8989.5|8987.1|8991.3|8989.2|8988.7|8986.3|125
1612819500000|2021-02-08 21:25:00|8989.6|8987.2|8989.9|8987.5|8990.2|8987.8|8988.8|8986.8|141
1612819800000|2021-02-08 21:30:00|8990.3|8987.9|8990.6|8988.2|8990.7|8988.3|8989.2|8987|110
1612820100000|2021-02-08 21:35:00|8990.5|8988.1|8990.6|8988.2|8990.7|8988.6|8989.9|8988|81
1612820400000|2021-02-08 21:40:00|8990.7|8988.3|8990.6|8988.2|8990.9|8988.7|8990|8987.9|103
1612820700000|2021-02-08 21:45:00|8990.5|8988.1|8990.8|8988.4|8991.5|8989.1|8990.4|8988|153
1612821000000|2021-02-08 21:50:00|8990.4|8988|8990.4|8988|8990.8|8988.4|8989.6|8987.2|139
1612821300000|2021-02-08 21:55:00|8990.3|8987.9|8991.7|8986.7|8991.8|8989|8989.4|8986|202
1612821600000|2021-02-08 22:00:00|8989.3|8984.3|8989.4|8984.4|8990.9|8985.9|8988.2|8983.2|43
1612821900000|2021-02-08 22:05:00|8988.4|8983.4|8990.4|8985.4|8990.7|8985.7|8987|8982|72
1612822200000|2021-02-08 22:10:00|8990.5|8985.5|8989.8|8984.8|8993.8|8989|8988.5|8983.5|150
1612822500000|2021-02-08 22:15:00|8989.5|8984.5|8991.8|8986.8|8994.5|8989.5|8989.2|8984.2|112
1612822800000|2021-02-08 22:20:00|8991.6|8986.6|8989.7|8984.7|8993.8|8989|8989.1|8984.1|166
1612823100000|2021-02-08 22:25:00|8990.2|8985.2|8990.3|8985.3|8994.9|8989.9|8988.3|8983.3|103
1612823400000|2021-02-08 22:30:00|8990.5|8985.5|8991.4|8986.4|8994.6|8989.6|8988.6|8983.6|145
1612823700000|2021-02-08 22:35:00|8991.3|8986.3|8990.9|8985.9|8993.8|8988.8|8989.2|8984.2|159
1612824000000|2021-02-08 22:40:00|8990.8|8985.8|8990.5|8985.5|8993.8|8988.8|8989.6|8984.6|298
1612824300000|2021-02-08 22:45:00|8990.1|8985.1|8990.2|8985.2|8990.7|8985.7|8988.7|8983.7|280
1612824600000|2021-02-08 22:50:00|8990.3|8985.3|8991|8986|8991|8986|8988.8|8983.8|308
1612824900000|2021-02-08 22:55:00|8990.9|8985.9|8989|8984|8992.2|8987.2|8988.3|8983.3|356
1612825200000|2021-02-08 23:00:00|8988.5|8983.5|8988.9|8986.5|8991.2|8987.6|8988.4|8983.5|405
1612825500000|2021-02-08 23:05:00|8988.8|8986.4|8989.7|8987.1|8990.3|8987.5|8988.6|8986.1|142
1612825800000|2021-02-08 23:10:00|8989.6|8987.2|8989.4|8987|8989.8|8987.4|8988.8|8986.4|143
1612826100000|2021-02-08 23:15:00|8989.3|8986.9|8989.3|8986.9|8990.2|8987.8|8989.2|8986.8|129
1612826400000|2021-02-08 23:20:00|8989.4|8987|8990.3|8987.9|8990.3|8987.9|8988.9|8986.8|114
1612826700000|2021-02-08 23:25:00|8990.5|8988.1|8991.5|8989.1|8991.9|8989.5|8989.7|8987.3|136
1612827000000|2021-02-08 23:30:00|8991.4|8989|8990.9|8988.5|8991.5|8989.1|8990.5|8988.1|120
1612827300000|2021-02-08 23:35:00|8991|8988.6|8990.6|8988.2|8991.2|8988.8|8990.1|8987.7|93
1612827600000|2021-02-08 23:40:00|8990.4|8988|8989|8986.6|8990.7|8988.3|8988.7|8986.3|156
1612827900000|2021-02-08 23:45:00|8988.7|8986.3|8988.6|8986.2|8988.7|8986.3|8987.9|8985.5|100
1612828200000|2021-02-08 23:50:00|8988.5|8986.1|8987.9|8985.5|8989|8986.6|8987.8|8985.4|75
1612828500000|2021-02-08 23:55:00|8987.8|8985.4|8988.1|8985.7|8988.6|8986.2|8987.2|8984.8|101
1612828800000|2021-02-09 00:00:00|8988.2|8985.8|8989.2|8986.8|8989.2|8986.8|8987.3|8984.9|211
1612829100000|2021-02-09 00:05:00|8989.3|8986.9|8987|8984.6|8989.5|8987.1|8986.2|8983.8|217
1612829400000|2021-02-09 00:10:00|8986.9|8984.5|8986.2|8983.8|8987|8984.6|8984.9|8982.9|91
1612829700000|2021-02-09 00:15:00|8986.1|8983.7|8986.2|8983.8|8986.5|8984.4|8985.7|8983.4|101
1612830000000|2021-02-09 00:20:00|8986.1|8983.7|8985.4|8983|8986.5|8984.3|8985.1|8982.8|159
1612830300000|2021-02-09 00:25:00|8985.3|8982.9|8985.3|8982.9|8986.3|8983.9|8984.9|8982.7|149
1612830600000|2021-02-09 00:30:00|8985.2|8982.8|8983.8|8981.4|8985.4|8983|8982.9|8980.5|217
1612830900000|2021-02-09 00:35:00|8983.9|8981.5|8985|8982.6|8985.6|8983.2|8983.8|8981.4|202
1612831200000|2021-02-09 00:40:00|8984.8|8982.4|8985.5|8983.1|8986.2|8983.8|8984.6|8982.2|116
1612831500000|2021-02-09 00:45:00|8985.4|8983|8985.4|8983|8986.2|8983.8|8985|8982.9|98
1612831800000|2021-02-09 00:50:00|8985.5|8983.1|8985.9|8983.5|8986.7|8984.5|8983.9|8981.6|162
1612832100000|2021-02-09 00:55:00|8985.8|8983.4|8984.6|8982.2|8985.8|8983.4|8983.6|8981.2|187
1612832400000|2021-02-09 01:00:00|8984.5|8982.1|8983.9|8981.5|8984.8|8982.5|8982.5|8980.1|193
1612832700000|2021-02-09 01:05:00|8983.8|8981.4|8985.5|8983.1|8985.7|8983.4|8983.8|8981.4|124
1612833000000|2021-02-09 01:10:00|8985.4|8983|8985.4|8983|8985.6|8983.5|8984.6|8982.2|180
1612833300000|2021-02-09 01:15:00|8985.5|8983.1|8982|8979.6|8985.5|8983.1|8981.9|8979.5|180
1612833600000|2021-02-09 01:20:00|8981.9|8979.5|8981.2|8978.8|8983.1|8980.7|8981.1|8978.7|214
1612833900000|2021-02-09 01:25:00|8981|8978.6|8979.8|8977.4|8981|8978.6|8978.8|8976.4|166
1612834200000|2021-02-09 01:30:00|8979.7|8977.3|8981.4|8979|8981.6|8979.2|8978.9|8976.5|189
1612834500000|2021-02-09 01:35:00|8981.3|8978.9|8982.3|8979.9|8983|8980.6|8980.2|8978.3|216
1612834800000|2021-02-09 01:40:00|8982.4|8980|8982|8979.6|8983.9|8981.5|8981.7|8979.6|162
1612835100000|2021-02-09 01:45:00|8982.1|8979.7|8982|8979.6|8982.3|8979.9|8980.6|8978.3|217
1612835400000|2021-02-09 01:50:00|8981.9|8979.5|8981.9|8979.5|8982.7|8980.4|8981.5|8979.1|142
1612835700000|2021-02-09 01:55:00|8981.8|8979.4|8982.2|8979.8|8982.2|8980.2|8981.1|8978.9|132
1612836000000|2021-02-09 02:00:00|8981.9|8979.5|8980.6|8978.2|8982|8979.6|8979.5|8977.3|263
1612836300000|2021-02-09 02:05:00|8980.5|8978.1|8980.8|8978.4|8981.9|8980|8980|8978|159
1612836600000|2021-02-09 02:10:00|8980.7|8978.3|8975.1|8972.7|8980.8|8978.4|8974.1|8971.7|328
1612836900000|2021-02-09 02:15:00|8974.9|8972.5|8974.7|8972.3|8975.5|8973.1|8973.6|8971.2|305
1612837200000|2021-02-09 02:20:00|8974.9|8972.5|8972.1|8969.7|8975.8|8973.5|8972.1|8969.7|243
1612837500000|2021-02-09 02:25:00|8971.9|8969.5|8969.6|8967.2|8972.3|8969.9|8968.2|8965.8|255
1612837800000|2021-02-09 02:30:00|8969.7|8967.3|8969.5|8968|8970.5|8968.5|8969|8966.6|279
1612838100000|2021-02-09 02:35:00|8969.7|8968.2|8967.1|8964.7|8970.5|8968.4|8966.7|8964.6|259
1612838400000|2021-02-09 02:40:00|8966.8|8964.4|8968.7|8966.3|8969.2|8966.9|8966.6|8964.2|244
1612838700000|2021-02-09 02:45:00|8968.6|8966.2|8967.6|8965.2|8968.8|8966.7|8967.1|8964.9|170
1612839000000|2021-02-09 02:50:00|8967.5|8965.1|8965.2|8962.8|8967.6|8965.5|8964.8|8962.6|296
1612839300000|2021-02-09 02:55:00|8965.3|8962.9|8966.3|8963.9|8966.4|8964|8964.3|8961.9|364
1612839600000|2021-02-09 03:00:00|8966.2|8963.8|8966.5|8964.1|8967.9|8965.5|8965.8|8963.8|248
1612839900000|2021-02-09 03:05:00|8966.4|8964|8967.2|8964.8|8967.3|8965.1|8965.6|8963.7|192
1612840200000|2021-02-09 03:10:00|8967.1|8964.7|8967.6|8965.2|8967.9|8966|8966.6|8964.6|144
1612840500000|2021-02-09 03:15:00|8967.7|8965.3|8966.4|8964|8967.8|8965.4|8965.9|8963.6|157
1612840800000|2021-02-09 03:20:00|8966.3|8963.9|8967|8964.6|8967.3|8965.3|8965.7|8963.8|138
1612841100000|2021-02-09 03:25:00|8966.9|8964.5|8966.3|8963.9|8967.3|8965.4|8965.8|8963.8|194
1612841400000|2021-02-09 03:30:00|8966.4|8964|8964.6|8962.2|8966.9|8964.8|8963|8960.6|243
1612841700000|2021-02-09 03:35:00|8964.5|8962.1|8966.3|8963.9|8966.4|8964.1|8964.3|8962.1|176
1612842000000|2021-02-09 03:40:00|8966.2|8963.8|8965.5|8963.1|8966.4|8964|8965|8962.6|174
1612842300000|2021-02-09 03:45:00|8965.6|8963.2|8966.4|8964|8966.8|8964.4|8965.5|8963.1|154
1612842600000|2021-02-09 03:50:00|8966.3|8963.9|8965.5|8963.1|8966.8|8964.8|8964.1|8962.1|129
1612842900000|2021-02-09 03:55:00|8965.6|8963.2|8967.1|8964.7|8967.8|8965.4|8965.5|8963.1|154
1612843200000|2021-02-09 04:00:00|8967|8964.6|8967.6|8965.2|8968.2|8966.2|8967|8964.6|169
1612843500000|2021-02-09 04:05:00|8967.5|8965.1|8967.2|8964.8|8968|8966|8967.1|8964.7|108
1612843800000|2021-02-09 04:10:00|8967.1|8964.7|8966.3|8963.9|8967.3|8965.3|8965.8|8963.7|129
1612844100000|2021-02-09 04:15:00|8966.4|8964|8966.3|8963.9|8966.5|8964.3|8965.6|8963.4|87
1612844400000|2021-02-09 04:20:00|8966.1|8963.7|8965.4|8963|8966.4|8964.3|8965.3|8962.9|78
1612844700000|2021-02-09 04:25:00|8965.5|8963.1|8964.3|8961.9|8965.5|8963.4|8963.4|8961.2|191
1612845000000|2021-02-09 04:30:00|8964.2|8961.8|8963.4|8961.9|8964.7|8962.7|8963.4|8961.3|153
1612845300000|2021-02-09 04:35:00|8963.5|8962|8964.5|8962.1|8964.6|8962.5|8963.3|8961.2|113
1612845600000|2021-02-09 04:40:00|8964.4|8962|8964.5|8962.1|8965.4|8963|8964.1|8961.8|132
1612845900000|2021-02-09 04:45:00|8964.1|8961.7|8964.3|8961.9|8965|8962.7|8963.5|8961.5|126
1612846200000|2021-02-09 04:50:00|8964.2|8961.8|8965.4|8963|8965.8|8963.4|8963.9|8961.8|101
1612846500000|2021-02-09 04:55:00|8965.5|8963.1|8966.2|8963.8|8966.5|8964.3|8965.4|8963|144
1612846800000|2021-02-09 05:00:00|8966.1|8963.7|8964.4|8962|8966.1|8963.7|8963.8|8961.8|167
1612847100000|2021-02-09 05:05:00|8964.3|8961.9|8964|8962.5|8965.4|8963.2|8963.3|8961.7|141
1612847400000|2021-02-09 05:10:00|8964.1|8962.6|8963|8960.6|8964.4|8962.6|8962.8|8960.5|149
1612847700000|2021-02-09 05:15:00|8962.9|8960.5|8964|8961.6|8964.1|8961.9|8962.9|8960.5|113
1612848000000|2021-02-09 05:20:00|8963.9|8961.5|8963|8960.6|8964.4|8962.5|8962.8|8960.4|112
1612848300000|2021-02-09 05:25:00|8963.2|8960.8|8964.5|8962.1|8964.6|8962.4|8962.5|8960.6|124
1612848600000|2021-02-09 05:30:00|8964.7|8962.3|8964.5|8962.1|8964.7|8962.3|8964.1|8961.7|142
1612848900000|2021-02-09 05:35:00|8964.6|8962.2|8964.7|8963.2|8965.2|8963.2|8964.3|8961.9|109
1612849200000|2021-02-09 05:40:00|8964.6|8963.1|8964.1|8961.7|8965.4|8963.3|8963.4|8961.1|167
1612849500000|2021-02-09 05:45:00|8964.2|8961.8|8963.3|8961.8|8964.6|8962.5|8963.2|8961.1|193
1612849800000|2021-02-09 05:50:00|8963.5|8961.1|8963.2|8960.8|8964.2|8962.3|8962.6|8960.6|190
1612850100000|2021-02-09 05:55:00|8963.1|8960.7|8963.9|8961.5|8964.7|8962.3|8963|8960.6|159
1612850400000|2021-02-09 06:00:00|8964|8961.6|8963.9|8961.5|8965.7|8963.3|8963.7|8961.3|221
1612850700000|2021-02-09 06:05:00|8963.8|8961.4|8963.9|8961.5|8964.5|8962.1|8963.6|8961.2|100
1612851000000|2021-02-09 06:10:00|8963.8|8961.4|8962.8|8960.4|8964|8961.6|8962.2|8960.3|155
1612851300000|2021-02-09 06:15:00|8962.9|8960.5|8962.3|8959.9|8963.2|8961.2|8961.5|8959.1|184
1612851600000|2021-02-09 06:20:00|8962.4|8960|8963.9|8961.5|8963.9|8961.8|8962.3|8959.9|143
1612851900000|2021-02-09 06:25:00|8963.8|8961.4|8964.5|8962.1|8965.5|8963.1|8963.1|8961.1|251
1612852200000|2021-02-09 06:30:00|8964.7|8962.3|8965.5|8963.1|8966.2|8964.1|8964.4|8962.2|221
1612852500000|2021-02-09 06:35:00|8965.6|8963.2|8963.1|8960.7|8965.7|8963.3|8962.5|8960.5|157
1612852800000|2021-02-09 06:40:00|8963.7|8961.3|8962.1|8959.7|8963.7|8961.3|8961.4|8959|169
1612853100000|2021-02-09 06:45:00|8962.2|8959.8|8962.8|8960.4|8963|8960.8|8961.7|8959.6|126
1612853400000|2021-02-09 06:50:00|8962.9|8960.5|8965|8962.6|8965.3|8963.2|8962.6|8960.3|142
1612853700000|2021-02-09 06:55:00|8965.1|8962.7|8964.4|8962|8966.4|8964.3|8964.2|8961.9|159
1612854000000|2021-02-09 07:00:00|8964.1|8961.7|8962.2|8959.8|8964.6|8962.2|8961.9|8959.5|205
1612854300000|2021-02-09 07:05:00|8962.3|8959.9|8961.2|8958.8|8963.7|8961.7|8960.8|8958.4|241
1612854600000|2021-02-09 07:10:00|8961.3|8958.9|8960.7|8958.3|8962.7|8960.6|8959.7|8957.6|304
1612854900000|2021-02-09 07:15:00|8960.5|8958.1|8959|8956.6|8961.6|8959.6|8958.4|8956|261
1612855200000|2021-02-09 07:20:00|8958.9|8956.5|8959.9|8957.5|8961.4|8959.4|8957.2|8954.8|350
1612855500000|2021-02-09 07:25:00|8960|8957.6|8960.2|8957.8|8961.8|8959.7|8959.4|8957|235
1612855800000|2021-02-09 07:30:00|8960.3|8957.9|8960.6|8958.2|8961.5|8959.3|8959.8|8957.7|263
1612856100000|2021-02-09 07:35:00|8960.7|8958.3|8960.4|8958|8961.3|8958.9|8959.4|8957.1|176
1612856400000|2021-02-09 07:40:00|8959.8|8958.3|8960|8957.6|8961|8958.6|8959.2|8956.8|236
1612856700000|2021-02-09 07:45:00|8960.1|8957.7|8959|8956.6|8961.6|8959.7|8959|8956.6|235
1612857000000|2021-02-09 07:50:00|8959.5|8957.1|8959.1|8956.7|8960|8957.6|8958.4|8956|225
1612857300000|2021-02-09 07:55:00|8959.2|8956.8|8959.1|8956.7|8961.2|8959.3|8956.5|8954.1|425
1612857600000|2021-02-09 08:00:00|8959|8956.6|8960.8|8958.4|8961.2|8958.9|8955.4|8953|515
1612857900000|2021-02-09 08:05:00|8960.7|8958.3|8960.9|8958.5|8962.1|8960|8959.5|8957.2|360
1612858200000|2021-02-09 08:10:00|8961|8958.6|8961.3|8958.9|8961.5|8959.5|8958.2|8955.8|331
1612858500000|2021-02-09 08:15:00|8961.2|8958.8|8965.4|8963|8965.7|8963.6|8959.8|8957.4|377
1612858800000|2021-02-09 08:20:00|8965.3|8962.9|8966.3|8963.9|8968|8966.1|8964.3|8962.2|332
1612859100000|2021-02-09 08:25:00|8966.4|8964|8968.6|8966.2|8970.3|8967.9|8965.5|8963.3|308
1612859400000|2021-02-09 08:30:00|8968.7|8966.3|8967|8964.6|8968.7|8966.3|8965.4|8963|347
1612859700000|2021-02-09 08:35:00|8966.9|8964.5|8964.2|8961.8|8967.3|8965.2|8964|8961.6|331
1612860000000|2021-02-09 08:40:00|8964.1|8961.7|8955.8|8953.4|8964.3|8961.9|8955.5|8953.1|467
1612860300000|2021-02-09 08:45:00|8956|8953.6|8953.6|8951.2|8956.5|8954.1|8950.8|8948.8|651
1612860600000|2021-02-09 08:50:00|8953.5|8951.1|8954.3|8951.9|8955.3|8952.9|8952.9|8950.5|481
1612860900000|2021-02-09 08:55:00|8954.2|8951.8|8948.4|8946|8954.2|8951.8|8948.3|8945.9|469
1612861200000|2021-02-09 09:00:00|8948.3|8945.9|8950.5|8948.1|8950.8|8948.7|8946.5|8944.1|614
1612861500000|2021-02-09 09:05:00|8950.4|8948|8948.8|8946.4|8951.8|8949.8|8947.9|8945.5|497
1612861800000|2021-02-09 09:10:00|8948.9|8946.5|8946.3|8944.8|8949.3|8946.9|8945.9|8943.9|398
1612862100000|2021-02-09 09:15:00|8946.9|8944.5|8947.1|8944.7|8947.8|8945.4|8945.8|8943.6|332
1612862400000|2021-02-09 09:20:00|8947|8944.6|8945.6|8943.2|8947.1|8944.9|8943.8|8941.4|422
1612862700000|2021-02-09 09:25:00|8945.5|8943.1|8946.7|8944.3|8949.3|8946.9|8945|8942.8|480
1612863000000|2021-02-09 09:30:00|8946.6|8944.2|8942.4|8940|8947.4|8945|8941.7|8939.3|502
1612863300000|2021-02-09 09:35:00|8942.3|8939.9|8941.1|8938.7|8943.8|8941.4|8940.8|8938.4|422
1612863600000|2021-02-09 09:40:00|8940.9|8938.5|8940.2|8937.8|8942.6|8940.2|8938|8935.6|552
1612863900000|2021-02-09 09:45:00|8940.3|8937.9|8937.5|8935.1|8940.8|8938.7|8936.7|8934.5|464
1612864200000|2021-02-09 09:50:00|8937.6|8935.2|8936.1|8933.7|8938.8|8936.4|8935.8|8933.4|331
1612864500000|2021-02-09 09:55:00|8936|8933.6|8936.7|8934.3|8937.2|8934.8|8932.3|8929.9|516
1612864800000|2021-02-09 10:00:00|8936.6|8934.2|8935.1|8932.7|8938.4|8936|8933.3|8931.1|435
1612865100000|2021-02-09 10:05:00|8935|8932.6|8932.9|8931.4|8935.8|8933.8|8932.7|8930.7|316
1612865400000|2021-02-09 10:10:00|8933.5|8931.1|8935.4|8933|8935.9|8933.5|8931.6|8929.2|360
1612865700000|2021-02-09 10:15:00|8935|8932.6|8936.3|8933.9|8937.4|8935|8934.5|8932.1|336
1612866000000|2021-02-09 10:20:00|8936.4|8934|8937.4|8935|8938.2|8936.1|8935.5|8933.1|395
1612866300000|2021-02-09 10:25:00|8937.5|8935.1|8936.4|8934|8937.5|8935.1|8935.2|8933.2|310
1612866600000|2021-02-09 10:30:00|8936.5|8934.1|8935.4|8933|8936.9|8934.5|8935.1|8932.9|366
1612866900000|2021-02-09 10:35:00|8935.5|8933.1|8932.4|8930|8935.5|8933.1|8930.7|8928.3|428
1612867200000|2021-02-09 10:40:00|8932|8929.6|8935.3|8932.9|8935.4|8933|8930.9|8928.6|406
1612867500000|2021-02-09 10:45:00|8935.4|8933|8933|8930.6|8935.7|8933.3|8932.1|8929.7|264
1612867800000|2021-02-09 10:50:00|8933.1|8930.7|8932.7|8930.3|8934.3|8931.9|8931.2|8929.1|298
1612868100000|2021-02-09 10:55:00|8932.6|8930.2|8936.7|8934.3|8936.9|8934.5|8932.6|8930.2|427
1612868400000|2021-02-09 11:00:00|8936.8|8934.4|8936.9|8934.5|8937.6|8935.6|8935.7|8933.3|403
1612868700000|2021-02-09 11:05:00|8937|8934.6|8936.4|8934.9|8938.7|8936.7|8936.4|8934.3|393
1612869000000|2021-02-09 11:10:00|8936.5|8935|8938.4|8936|8938.8|8936.7|8936.5|8934.4|371
1612869300000|2021-02-09 11:15:00|8938.5|8936.1|8937.5|8935.1|8939.5|8937.4|8936.8|8934.4|295
1612869600000|2021-02-09 11:20:00|8937.6|8935.2|8938.6|8936.2|8939.3|8937.1|8937|8935|428
1612869900000|2021-02-09 11:25:00|8938.8|8936.4|8939.3|8936.9|8940.3|8937.9|8936.8|8934.4|337
1612870200000|2021-02-09 11:30:00|8939.2|8936.8|8939.1|8936.7|8939.7|8937.5|8938.4|8936.3|235
1612870500000|2021-02-09 11:35:00|8939|8936.6|8939.1|8936.7|8939.4|8937.5|8937.9|8935.8|243
1612870800000|2021-02-09 11:40:00|8939.2|8936.8|8934.4|8932|8939.3|8937.4|8934.4|8932|299
1612871100000|2021-02-09 11:45:00|8934.5|8932.1|8936|8933.6|8936.1|8934|8934.3|8931.9|169
1612871400000|2021-02-09 11:50:00|8935.7|8933.3|8934.6|8932.2|8936.1|8934.2|8933.9|8931.9|295
1612871700000|2021-02-09 11:55:00|8934.7|8932.3|8936.7|8934.3|8937.2|8934.8|8934|8932.2|263
1612872000000|2021-02-09 12:00:00|8936.9|8934.5|8937.4|8935|8938|8935.9|8936|8933.7|282
1612872300000|2021-02-09 12:05:00|8937.5|8935.1|8938|8936.5|8939.4|8937.5|8936|8934.1|316
1612872600000|2021-02-09 12:10:00|8938.6|8936.2|8939|8936.6|8940.5|8938.5|8937.6|8935.9|233
1612872900000|2021-02-09 12:15:00|8938.9|8936.5|8937.9|8936.4|8939.5|8937.6|8937.5|8935.5|271
1612873200000|2021-02-09 12:20:00|8937.8|8936.3|8936.9|8935.4|8938.1|8936.6|8935.7|8934.2|238
1612873500000|2021-02-09 12:25:00|8936.8|8935.3|8936.8|8935.3|8938.4|8936.7|8936|8934.2|230
1612873800000|2021-02-09 12:30:00|8937|8935.5|8937.7|8936.2|8937.8|8936.3|8935.5|8933.7|238
1612874100000|2021-02-09 12:35:00|8937.8|8936.3|8937|8935.5|8940.1|8938.5|8936.9|8935.1|364
1612874400000|2021-02-09 12:40:00|8936.7|8935.2|8939.4|8937.9|8940.4|8938.7|8936.6|8935.1|377
1612874700000|2021-02-09 12:45:00|8939.6|8938.1|8941.3|8939.8|8942|8940.2|8938.7|8936.8|299
1612875000000|2021-02-09 12:50:00|8941.2|8939.7|8940.4|8938.9|8942|8940|8940.4|8938.4|214
1612875300000|2021-02-09 12:55:00|8940.5|8939|8941.1|8939.6|8942.4|8940.7|8939.7|8937.8|362
1612875600000|2021-02-09 13:00:00|8941|8939.5|8938.3|8936.8|8943|8941.2|8938.2|8936.4|517
1612875900000|2021-02-09 13:05:00|8938.4|8936.9|8937.9|8936.4|8939.5|8937.7|8936.1|8934.5|446
1612876200000|2021-02-09 13:10:00|8938|8936.5|8936.5|8934.1|8938.2|8936.5|8936|8933.9|333
1612876500000|2021-02-09 13:15:00|8935.9|8934.4|8940.1|8937.7|8941.4|8939.4|8935.5|8933.6|388
1612876800000|2021-02-09 13:20:00|8939.6|8938.1|8936.8|8934.4|8941.7|8940.1|8935.4|8933.9|516
1612877100000|2021-02-09 13:25:00|8936.9|8934.5|8938.1|8935.7|8939.9|8938.1|8935.4|8933.5|533
1612877400000|2021-02-09 13:30:00|8938.2|8935.8|8942.9|8940.5|8942.9|8941|8935.9|8934.4|624
1612877700000|2021-02-09 13:35:00|8942.5|8941|8940|8938.5|8943.9|8941.9|8939.4|8937.6|467
1612878000000|2021-02-09 13:40:00|8939.9|8938.4|8939.6|8938.1|8941|8939|8939.2|8937.4|366
1612878300000|2021-02-09 13:45:00|8939.7|8938.2|8938.5|8937|8940.2|8938.3|8938.1|8936.4|363
1612878600000|2021-02-09 13:50:00|8938.4|8936.9|8939.1|8936.7|8939.4|8937.8|8937.9|8936.2|320
1612878900000|2021-02-09 13:55:00|8939.2|8936.8|8935.1|8933.6|8939.2|8937.4|8934.8|8932.9|415
1612879200000|2021-02-09 14:00:00|8935|8933.5|8937.6|8936.1|8940.2|8938.3|8935|8933.2|408
1612879500000|2021-02-09 14:05:00|8937.7|8936.2|8940|8937.6|8941.4|8939.6|8936.7|8935.1|421
1612879800000|2021-02-09 14:10:00|8940.1|8937.7|8939.3|8936.9|8941.6|8939.7|8938.5|8936.5|368
1612880100000|2021-02-09 14:15:00|8939.4|8937|8937.7|8936.2|8939.4|8937.2|8936.6|8934.8|417
1612880400000|2021-02-09 14:20:00|8937.8|8936.3|8937.8|8936.3|8940.7|8938.8|8937.7|8935.9|312
1612880700000|2021-02-09 14:25:00|8938.4|8936|8937.2|8935.7|8938.6|8936.8|8935.8|8933.9|314
1612881000000|2021-02-09 14:30:00|8937.8|8935.4|8935.5|8934|8938.8|8936.9|8934.8|8933.3|469
1612881300000|2021-02-09 14:35:00|8935.6|8934.1|8937.6|8935.2|8938.3|8936.5|8934.1|8931.8|519
1612881600000|2021-02-09 14:40:00|8937.2|8935.7|8936|8934.5|8941.4|8939.8|8935.3|8933.3|594
1612881900000|2021-02-09 14:45:00|8936.1|8934.6|8937.1|8934.7|8939.9|8938.3|8935.4|8933.3|402
1612882200000|2021-02-09 14:50:00|8936.8|8934.4|8940|8938.5|8940.3|8938.6|8934.8|8932.8|414
1612882500000|2021-02-09 14:55:00|8940.1|8938.6|8943.5|8941.1|8944.4|8942.7|8938.9|8937|468
1612882800000|2021-02-09 15:00:00|8943|8941.5|8942.2|8940.7|8943.4|8941.8|8939.4|8937.5|531
1612883100000|2021-02-09 15:05:00|8942.3|8940.8|8940.2|8937.8|8947.1|8945.5|8939.6|8937.7|687
1612883400000|2021-02-09 15:10:00|8940.1|8937.7|8938.6|8937.1|8940.3|8938.4|8938.1|8936.1|584
1612883700000|2021-02-09 15:15:00|8938.5|8937|8941.4|8939.9|8941.5|8940|8937.6|8935.8|408
1612884000000|2021-02-09 15:20:00|8941.5|8940|8936.6|8935.1|8941.7|8940|8935.3|8933.2|503
1612884300000|2021-02-09 15:25:00|8936.4|8934.9|8938.2|8935.8|8938.3|8936.5|8935.3|8933|436
1612884600000|2021-02-09 15:30:00|8938.3|8935.9|8939.7|8937.3|8939.9|8937.9|8936.8|8935.2|442
1612884900000|2021-02-09 15:35:00|8940|8937.6|8941.1|8938.7|8941.8|8939.9|8936.9|8935|559
1612885200000|2021-02-09 15:40:00|8941|8938.6|8937|8935.5|8941|8938.8|8936.9|8935|376
1612885500000|2021-02-09 15:45:00|8937.1|8935.6|8935.9|8933.5|8939.2|8937.1|8934.9|8932.8|477
1612885800000|2021-02-09 15:50:00|8936.1|8933.7|8935|8933.5|8936.4|8934.5|8932|8930.1|571
1612886100000|2021-02-09 15:55:00|8935.1|8933.6|8933.5|8932|8936.7|8934.6|8933|8931.1|615
1612886400000|2021-02-09 16:00:00|8933.4|8931.9|8936.6|8935.1|8937.9|8936|8932.4|8930.9|532
1612886700000|2021-02-09 16:05:00|8936.5|8935|8937.9|8935.5|8938.6|8936.7|8934.4|8932.3|340
1612887000000|2021-02-09 16:10:00|8938|8935.6|8936.6|8935.1|8939.9|8938.4|8936.5|8934.4|336
1612887300000|2021-02-09 16:15:00|8936.5|8935|8938.6|8936.2|8938.8|8936.8|8936.2|8934.3|313
1612887600000|2021-02-09 16:20:00|8938.5|8936.1|8937.6|8936.1|8938.7|8936.7|8936.6|8934.6|312
1612887900000|2021-02-09 16:25:00|8937.5|8936|8937.7|8935.3|8939.1|8937.4|8935.7|8933.7|465
1612888200000|2021-02-09 16:30:00|8937.3|8935.8|8938.1|8936.6|8938.8|8937.2|8936.6|8934.7|273
1612888500000|2021-02-09 16:35:00|8938|8936.5|8935.9|8934.4|8938.1|8936.6|8935.8|8933.8|258
1612888800000|2021-02-09 16:40:00|8935.8|8934.3|8933.8|8932.3|8935.9|8934.4|8933|8931.1|300
1612889100000|2021-02-09 16:45:00|8933.9|8932.4|8933.2|8931.7|8934.8|8932.9|8933.2|8931.3|222
1612889400000|2021-02-09 16:50:00|8933.3|8931.8|8932.7|8931.2|8934.6|8932.7|8932.6|8930.5|255
1612889700000|2021-02-09 16:55:00|8932.6|8931.1|8931.8|8929.4|8932.8|8931.3|8930.1|8928.2|339
1612890000000|2021-02-09 17:00:00|8931.3|8929.8|8930.7|8928.3|8932|8930.2|8930.2|8928.2|273
1612890300000|2021-02-09 17:05:00|8930.5|8928.1|8931|8928.6|8931.1|8929.5|8929.7|8927.7|317
1612890600000|2021-02-09 17:10:00|8930.8|8928.4|8929.8|8928.3|8931.8|8929.8|8929.7|8928.1|256
1612890900000|2021-02-09 17:15:00|8930.3|8927.9|8930.8|8929.3|8931.1|8929.6|8929.6|8927.8|219
1612891200000|2021-02-09 17:20:00|8930.9|8929.4|8928|8926.5|8930.9|8929.4|8927.1|8925.2|355
1612891500000|2021-02-09 17:25:00|8928.1|8926.6|8928.9|8926.5|8929|8927.3|8927.8|8925.9|324
1612891800000|2021-02-09 17:30:00|8928.8|8926.4|8929.6|8928.1|8929.9|8928.1|8928.2|8926.2|236
1612892100000|2021-02-09 17:35:00|8929.8|8928.3|8928.5|8926.1|8929.9|8928.4|8928|8926|236
1612892400000|2021-02-09 17:40:00|8928.4|8926|8927.6|8926.1|8929.7|8928|8927.3|8925.6|252
1612892700000|2021-02-09 17:45:00|8927.5|8926|8928.9|8927.4|8930.1|8928.2|8927.5|8925.9|264
1612893000000|2021-02-09 17:50:00|8929|8927.5|8929|8927.5|8929.9|8928|8928|8925.9|280
1612893300000|2021-02-09 17:55:00|8928.9|8927.4|8928.6|8926.2|8929.6|8927.6|8927.5|8925.8|357
1612893600000|2021-02-09 18:00:00|8928.1|8926.6|8927.2|8924.8|8928.5|8927|8926.2|8924.2|184
1612893900000|2021-02-09 18:05:00|8927.1|8924.7|8929|8927.5|8929.7|8927.9|8926.3|8924.3|264
1612894200000|2021-02-09 18:10:00|8928.9|8927.4|8929.3|8926.9|8930.4|8928.5|8928.5|8926.8|220
1612894500000|2021-02-09 18:15:00|8929.4|8927|8928|8926.5|8929.5|8927.6|8928|8926|139
1612894800000|2021-02-09 18:20:00|8928.1|8926.6|8927.8|8926.3|8929|8927.3|8927.7|8925.9|183
1612895100000|2021-02-09 18:25:00|8927.7|8926.2|8928.2|8925.8|8929|8927|8927.4|8925.4|216
1612895400000|2021-02-09 18:30:00|8928.3|8925.9|8928.8|8927.3|8928.9|8927.4|8927.4|8925.7|166
1612895700000|2021-02-09 18:35:00|8928.7|8927.2|8929.5|8928|8929.7|8928.2|8928.6|8927.1|143
1612896000000|2021-02-09 18:40:00|8929.4|8927.9|8930.2|8927.8|8930.3|8928.5|8928.8|8927.1|212
1612896300000|2021-02-09 18:45:00|8930.1|8927.7|8929.7|8928.2|8930.1|8928.2|8928.5|8926.9|173
1612896600000|2021-02-09 18:50:00|8929.4|8927.9|8928.7|8927.2|8930.8|8929.3|8928.6|8926.7|188
1612896900000|2021-02-09 18:55:00|8928.6|8927.1|8928.9|8926.5|8929.5|8927.6|8928.2|8926.2|214
1612897200000|2021-02-09 19:00:00|8929|8926.6|8926.7|8924.3|8929.1|8927.3|8926.2|8924.3|219
1612897500000|2021-02-09 19:05:00|8926.6|8924.2|8926.5|8925|8927.4|8925.6|8926|8924|221
1612897800000|2021-02-09 19:10:00|8926.7|8924.3|8926.7|8924.3|8926.9|8925.4|8925.9|8924.1|189
1612898100000|2021-02-09 19:15:00|8926.6|8925.1|8926|8924.5|8926.8|8925.1|8925.8|8923.9|206
1612898400000|2021-02-09 19:20:00|8926.1|8924.6|8923.8|8922.3|8926.1|8924.6|8923.8|8922.3|199
1612898700000|2021-02-09 19:25:00|8924.2|8921.8|8922.9|8921.4|8924.7|8922.7|8922.8|8920.9|321
1612899000000|2021-02-09 19:30:00|8922.8|8921.3|8921.2|8919.7|8923.7|8922.2|8920.4|8918.7|264
1612899300000|2021-02-09 19:35:00|8920.9|8919.4|8921.4|8919.9|8923.8|8922.3|8920.8|8919.2|241
1612899600000|2021-02-09 19:40:00|8921.5|8920|8922.6|8921.1|8923|8921.3|8921.3|8919.5|308
1612899900000|2021-02-09 19:45:00|8922.7|8921.2|8922.8|8920.4|8923.5|8922|8921.8|8920.3|208
1612900200000|2021-02-09 19:50:00|8922.7|8920.3|8921.2|8919.7|8923.3|8921.5|8921|8919.1|233
1612900500000|2021-02-09 19:55:00|8921.6|8919.2|8921.2|8918.8|8921.9|8920|8920.4|8918.6|282
1612900800000|2021-02-09 20:00:00|8921.3|8918.9|8921.8|8920.3|8923|8921|8920.8|8918.8|201
1612901100000|2021-02-09 20:05:00|8921.7|8920.2|8922.3|8920.8|8922.8|8921|8921.6|8919.7|190
1612901400000|2021-02-09 20:10:00|8922.2|8920.7|8922.1|8919.7|8922.8|8920.9|8921.5|8919.6|163
1612901700000|2021-02-09 20:15:00|8922.2|8919.8|8922.5|8921|8923.2|8921.2|8921|8919.2|229
1612902000000|2021-02-09 20:20:00|8922.6|8921.1|8924.5|8922.1|8924.7|8922.6|8922.5|8920.5|246
1612902300000|2021-02-09 20:25:00|8924.6|8922.2|8924.6|8922.2|8925|8922.9|8923.9|8922|129
1612902600000|2021-02-09 20:30:00|8924.7|8922.3|8923.3|8921.8|8924.9|8923.1|8923.2|8921.2|149
1612902900000|2021-02-09 20:35:00|8923.2|8921.7|8923.3|8921.8|8923.6|8921.8|8922.1|8920.2|117
1612903200000|2021-02-09 20:40:00|8923.2|8921.7|8922.7|8920.3|8923.7|8921.8|8922.4|8920.2|99
1612903500000|2021-02-09 20:45:00|8922.6|8920.2|8923.6|8921.2|8923.7|8921.7|8921.8|8919.7|111
1612903800000|2021-02-09 20:50:00|8923.5|8921.1|8923.7|8921.3|8924.5|8922.6|8923|8921.1|122
1612904100000|2021-02-09 20:55:00|8923.6|8921.2|8924.5|8922.1|8925.2|8923.3|8923|8921|261
1612904400000|2021-02-09 21:00:00|8924.4|8922|8925.8|8923.4|8926.1|8923.7|8924.2|8922|188
1612904700000|2021-02-09 21:05:00|8925.9|8923.5|8924.4|8922|8926.2|8924.3|8924|8921.8|130
1612905000000|2021-02-09 21:10:00|8924.5|8922.1|8924.3|8921.9|8924.6|8922.6|8923.1|8921.1|114
1612905300000|2021-02-09 21:15:00|8924.4|8922|8923.5|8921.1|8924.7|8922.7|8923.1|8921.1|91
1612905600000|2021-02-09 21:20:00|8923.7|8921.3|8924.5|8922.1|8924.9|8922.5|8923.1|8921.2|105
1612905900000|2021-02-09 21:25:00|8924.4|8922|8923.7|8921.3|8925.6|8923.2|8922.8|8920.4|274
1612906200000|2021-02-09 21:30:00|8923.4|8921|8923.5|8921.1|8923.7|8921.7|8922.8|8920.9|85
1612906500000|2021-02-09 21:35:00|8923.4|8921.9|8925.5|8923.1|8926.3|8924.1|8923.4|8921.7|156
1612906800000|2021-02-09 21:40:00|8925.6|8923.2|8925|8922.6|8925.7|8923.9|8924.6|8922.6|150
1612907100000|2021-02-09 21:45:00|8924.6|8923.1|8924.5|8922.1|8925.5|8923.2|8924.4|8922|179
1612907400000|2021-02-09 21:50:00|8924.6|8922.2|8923.5|8921.1|8924.8|8922.6|8923.2|8921.1|159
1612907700000|2021-02-09 21:55:00|8923.7|8921.3|8923.8|8921|8924.9|8922.3|8922.9|8920.5|292
1612908000000|2021-02-09 22:00:00|8925.7|8921.4|8926|8921.8|8927|8922.6|8923.4|8920|48
1612908300000|2021-02-09 22:05:00|8926.8|8921.2|8925.8|8920.8|8928.3|8923.3|8924.7|8919.7|113
1612908600000|2021-02-09 22:10:00|8926.2|8921.2|8925.1|8921|8928.2|8923.2|8924.4|8920.2|127
1612908900000|2021-02-09 22:15:00|8925.6|8920.4|8928.3|8923.3|8928.3|8923.5|8924.9|8920.4|138
1612909200000|2021-02-09 22:20:00|8928|8923|8928.1|8923.1|8929|8924|8925.7|8921.4|132
1612909500000|2021-02-09 22:25:00|8927.3|8922.3|8928.3|8923.3|8928.9|8923.9|8925.6|8921.6|100
1612909800000|2021-02-09 22:30:00|8925.7|8921.9|8927.5|8922.5|8928.9|8923.9|8925.6|8921.1|165
1612910100000|2021-02-09 22:35:00|8927.4|8922.4|8927.8|8922.8|8928.5|8923.5|8926.4|8921.4|141
1612910400000|2021-02-09 22:40:00|8927.5|8922.5|8927.7|8922.7|8928.2|8923.9|8926.3|8921.3|121
1612910700000|2021-02-09 22:45:00|8928|8923|8927.1|8922.1|8929.6|8924.6|8926.3|8921.7|135
1612911000000|2021-02-09 22:50:00|8929.2|8924.2|8927.3|8922.4|8929.2|8924.2|8926.5|8921.7|137
1612911300000|2021-02-09 22:55:00|8927.4|8922.5|8927|8922|8928.7|8923.8|8926|8921|219
1612911600000|2021-02-09 23:00:00|8926.7|8921.7|8925.5|8923.1|8927.3|8923.8|8924.5|8921.2|341
1612911900000|2021-02-09 23:05:00|8925.6|8923.2|8925.8|8923.1|8926.1|8923.4|8924.7|8922.3|141
1612912200000|2021-02-09 23:10:00|8925.9|8923.2|8925.6|8923.2|8926|8923.6|8925.2|8922.8|122
1612912500000|2021-02-09 23:15:00|8925.5|8923.1|8924.6|8922.2|8925.5|8923.1|8924.4|8922|139
1612912800000|2021-02-09 23:20:00|8924.5|8922.1|8924.3|8921.9|8925.2|8923.1|8923.8|8921.8|99
1612913100000|2021-02-09 23:25:00|8924.2|8921.8|8926.2|8923.8|8926.3|8924|8924.2|8921.8|132
1612913400000|2021-02-09 23:30:00|8926|8923.6|8924.9|8922.5|8926|8923.9|8924.5|8922.4|126
1612913700000|2021-02-09 23:35:00|8925|8922.6|8926|8923.6|8926|8923.6|8924|8921.6|146
1612914000000|2021-02-09 23:40:00|8926.1|8923.7|8926.3|8923.9|8926.3|8924|8925.2|8923|98
1612914300000|2021-02-09 23:45:00|8926.2|8923.8|8926.6|8924.2|8926.6|8924.2|8925.3|8923.3|74
1612914600000|2021-02-09 23:50:00|8926.5|8924.1|8926.5|8924.1|8927.4|8925.4|8926.1|8923.7|136
1612914900000|2021-02-09 23:55:00|8926.4|8924|8927.3|8924.9|8927.4|8925|8926|8924|88
1612915200000|2021-02-10 00:00:00|8927.4|8925|8927.8|8925.4|8928.8|8926.4|8926.3|8924.1|266
1612915500000|2021-02-10 00:05:00|8927.9|8925.5|8927.3|8924.9|8927.9|8925.9|8926.1|8924.1|154
1612915800000|2021-02-10 00:10:00|8926.9|8924.5|8926.6|8924.2|8926.9|8924.7|8925.6|8923.2|115
1612916100000|2021-02-10 00:15:00|8926.7|8924.3|8926.1|8924.6|8926.9|8925|8926|8924|74
1612916400000|2021-02-10 00:20:00|8925.9|8924.4|8925.8|8923.4|8926.6|8924.7|8924.9|8923|98
1612916700000|2021-02-10 00:25:00|8925.9|8923.5|8927.4|8925|8927.4|8925.5|8925.8|8923.4|123
1612917000000|2021-02-10 00:30:00|8927.3|8924.9|8927.1|8924.7|8927.6|8925.2|8926.6|8924.4|110
1612917300000|2021-02-10 00:35:00|8927|8924.6|8927.5|8925.1|8927.6|8925.2|8926.7|8924.4|67
1612917600000|2021-02-10 00:40:00|8927.6|8925.2|8929.8|8927.4|8930|8928.1|8927.4|8925|122
1612917900000|2021-02-10 00:45:00|8929.9|8927.5|8928.3|8926.8|8929.9|8928|8928.1|8925.8|167
1612918200000|2021-02-10 00:50:00|8928.2|8926.7|8928|8925.6|8929.4|8927.1|8927.2|8924.8|240
1612918500000|2021-02-10 00:55:00|8928.1|8925.7|8927.9|8925.5|8929.1|8927.3|8927.3|8925.4|152
1612918800000|2021-02-10 01:00:00|8927.8|8925.4|8927|8924.6|8928.1|8925.7|8926.1|8923.7|208
1612919100000|2021-02-10 01:05:00|8927.3|8924.9|8930.8|8928.4|8930.8|8928.4|8926.2|8924.3|182
1612919400000|2021-02-10 01:10:00|8929.8|8928.3|8931.5|8929.1|8931.7|8929.4|8929.5|8927.3|213
1612919700000|2021-02-10 01:15:00|8931.3|8928.9|8930.8|8928.4|8931.8|8929.6|8930.4|8928|234
1612920000000|2021-02-10 01:20:00|8930.9|8928.5|8932.3|8929.9|8932.5|8930.6|8930.9|8928.5|127
1612920300000|2021-02-10 01:25:00|8932.4|8930|8932.2|8928.3|8932.8|8930.4|8930.9|8928.3|113
1612920600000|2021-02-10 01:30:00|8932.3|8928.1|8932.2|8929.8|8932.7|8930.7|8930.8|8928.1|155
1612920900000|2021-02-10 01:35:00|8931.8|8930.3|8932|8929.6|8932.7|8930.7|8931|8929.1|222
1612921200000|2021-02-10 01:40:00|8931.9|8929.5|8929.6|8927.2|8932.2|8929.9|8929|8926.7|159
1612921500000|2021-02-10 01:45:00|8929.7|8927.3|8928.8|8926.4|8929.8|8927.7|8927.8|8925.6|208
1612921800000|2021-02-10 01:50:00|8928.7|8926.3|8928.1|8925.7|8929|8926.6|8927.7|8925.4|113
1612922100000|2021-02-10 01:55:00|8927.6|8926.1|8927.9|8925.5|8928.5|8926.1|8926.3|8924.3|262
1612922400000|2021-02-10 02:00:00|8928|8925.6|8926.5|8924.1|8928.1|8925.7|8925.6|8923.6|235
1612922700000|2021-02-10 02:05:00|8926.6|8924.2|8927.5|8925.1|8927.6|8925.6|8926.3|8923.9|165
1612923000000|2021-02-10 02:10:00|8927.4|8925|8928.4|8926|8928.7|8926.5|8927.1|8925|172
1612923300000|2021-02-10 02:15:00|8928.3|8925.9|8928.4|8926|8929.3|8926.9|8927.2|8924.9|180
1612923600000|2021-02-10 02:20:00|8928.5|8926.1|8928.2|8925.8|8928.5|8926.4|8927.1|8924.9|149
1612923900000|2021-02-10 02:25:00|8928.3|8925.9|8927.9|8925.5|8928.3|8926.4|8926.8|8924.8|153
1612924200000|2021-02-10 02:30:00|8927.8|8925.4|8927|8924.6|8927.9|8925.6|8926.2|8924.1|170
1612924500000|2021-02-10 02:35:00|8926.9|8924.5|8923.3|8920.9|8927.4|8925|8922.5|8920.1|316
1612924800000|2021-02-10 02:40:00|8923.4|8921|8923.3|8920.9|8924|8922|8922.5|8920.2|158
1612925100000|2021-02-10 02:45:00|8923.2|8920.8|8922.6|8920.2|8923.3|8920.9|8921.9|8919.9|112
1612925400000|2021-02-10 02:50:00|8922.7|8920.3|8922.7|8920.3|8924.1|8922.3|8922.1|8920.1|191
1612925700000|2021-02-10 02:55:00|8922.6|8920.2|8922.5|8920.1|8923.2|8921.3|8920.8|8918.9|220
1612926000000|2021-02-10 03:00:00|8922.6|8920.2|8922.1|8919.7|8922.8|8920.7|8921.6|8919.7|155
1612926300000|2021-02-10 03:05:00|8921.5|8920|8920.3|8917.9|8921.9|8920|8919.4|8917.6|178
1612926600000|2021-02-10 03:10:00|8920.4|8918|8919.4|8917|8920.9|8918.9|8919.2|8916.8|162
1612926900000|2021-02-10 03:15:00|8919.3|8916.9|8918.6|8916.2|8920.2|8918.1|8917.9|8916|134
1612927200000|2021-02-10 03:20:00|8918.4|8916|8918.6|8916.2|8918.8|8916.7|8917.5|8915.5|141
1612927500000|2021-02-10 03:25:00|8918.5|8916.1|8918.5|8916.1|8918.9|8916.5|8917.2|8915.4|143
1612927800000|2021-02-10 03:30:00|8918.6|8916.2|8918.5|8916.1|8918.8|8916.8|8917.8|8915.5|119
1612928100000|2021-02-10 03:35:00|8918.4|8916|8915.7|8914.2|8918.8|8916.9|8915.5|8913.6|158
1612928400000|2021-02-10 03:40:00|8915.6|8914.1|8916.9|8914.5|8917.1|8915.1|8915.5|8913.8|150
1612928700000|2021-02-10 03:45:00|8917|8914.6|8917.1|8914.7|8917.3|8915.3|8916.5|8914.4|59
1612929000000|2021-02-10 03:50:00|8917|8914.6|8915.9|8914.4|8917|8914.6|8915.6|8913.7|112
1612929300000|2021-02-10 03:55:00|8915.8|8914.3|8917|8914.6|8917.1|8915.2|8915.8|8914.1|99
1612929600000|2021-02-10 04:00:00|8917.1|8914.7|8916.1|8914.6|8917.3|8915.3|8915.7|8913.7|138
1612929900000|2021-02-10 04:05:00|8916.2|8914.7|8916.9|8914.5|8917.3|8915.5|8915.9|8913.9|102
1612930200000|2021-02-10 04:10:00|8916.8|8914.4|8916.4|8914|8917|8915.3|8915.2|8913.5|181
1612930500000|2021-02-10 04:15:00|8916.5|8914.1|8916.9|8914.5|8917.4|8915.5|8916.2|8914|123
1612930800000|2021-02-10 04:20:00|8916.5|8915|8915.7|8914.2|8916.8|8915|8915.5|8913.5|87
1612931100000|2021-02-10 04:25:00|8915.8|8914.3|8915.5|8913.1|8916.2|8914.3|8915|8912.9|91
1612931400000|2021-02-10 04:30:00|8915.1|8913.6|8915.8|8914.3|8916.3|8914.4|8915.1|8913|85
1612931700000|2021-02-10 04:35:00|8916.3|8913.9|8915.6|8913.2|8916.4|8914.4|8915.2|8913.1|84
1612932000000|2021-02-10 04:40:00|8915.5|8913.1|8916.1|8913.7|8916.6|8914.5|8915.3|8913|80
1612932300000|2021-02-10 04:45:00|8916|8913.6|8916.5|8914.1|8916.5|8914.3|8915.6|8913.6|89
1612932600000|2021-02-10 04:50:00|8916.4|8914|8916.3|8913.9|8916.5|8914.6|8915.6|8913.7|67
1612932900000|2021-02-10 04:55:00|8916.4|8914|8916.4|8914|8916.4|8914.5|8915.4|8913.6|118
1612933200000|2021-02-10 05:00:00|8916.3|8913.9|8916.7|8915.2|8917.2|8915.3|8915.9|8913.8|124
1612933500000|2021-02-10 05:05:00|8916.8|8915.3|8917.7|8915.3|8918.7|8916.8|8916.8|8915.2|194
1612933800000|2021-02-10 05:10:00|8917.8|8915.4|8917.2|8914.8|8918.1|8916|8916.7|8914.7|86
1612934100000|2021-02-10 05:15:00|8917.3|8914.9|8918.6|8916.2|8918.8|8916.7|8916.7|8914.6|126
1612934400000|2021-02-10 05:20:00|8918.3|8915.9|8918.3|8916.8|8919.5|8917.3|8918.1|8915.9|76
1612934700000|2021-02-10 05:25:00|8918.1|8916.6|8917.8|8915.4|8918.9|8916.8|8917.4|8915.3|98
1612935000000|2021-02-10 05:30:00|8917.9|8915.5|8917.9|8915.5|8918.1|8915.9|8916.7|8914.5|131
1612935300000|2021-02-10 05:35:00|8917.5|8916|8915.9|8913.5|8918|8916|8915.4|8913|138
1612935600000|2021-02-10 05:40:00|8915.8|8913.4|8917.8|8915.4|8918.2|8916.3|8915.7|8913.3|97
1612935900000|2021-02-10 05:45:00|8917.6|8915.2|8917.9|8915.5|8918|8916|8916.8|8914.8|112
1612936200000|2021-02-10 05:50:00|8917.8|8915.4|8918.1|8915.7|8918.1|8915.7|8917|8914.6|87
1612936500000|2021-02-10 05:55:00|8918|8915.6|8918.9|8916.5|8918.9|8916.5|8917.1|8915|106
1612936800000|2021-02-10 06:00:00|8918.8|8916.4|8917.1|8914.7|8918.9|8916.8|8916.5|8914.5|80
1612937100000|2021-02-10 06:05:00|8917.2|8914.8|8917.1|8914.7|8917.3|8915.4|8916.4|8914.5|67
1612937400000|2021-02-10 06:10:00|8917.2|8914.8|8917.1|8914.7|8917.4|8915.7|8916.6|8914.5|101
1612937700000|2021-02-10 06:15:00|8917|8914.6|8917.7|8916.2|8919.1|8917.5|8916.5|8914.6|166
1612938000000|2021-02-10 06:20:00|8917.6|8916.1|8918.9|8916.5|8919|8917|8917.5|8915.4|152
1612938300000|2021-02-10 06:25:00|8918.8|8916.4|8919.5|8917.1|8919.8|8917.8|8918.3|8916.4|111
1612938600000|2021-02-10 06:30:00|8919.4|8917|8918.5|8917|8919.4|8917.3|8918.3|8916.4|90
1612938900000|2021-02-10 06:35:00|8918.4|8916.9|8917.3|8915.8|8919|8917.1|8917.3|8915|111
1612939200000|2021-02-10 06:40:00|8917.4|8915.9|8917.5|8915.1|8917.9|8916|8916.6|8914.6|158
1612939500000|2021-02-10 06:45:00|8917.4|8915|8916.5|8915|8917.8|8915.5|8915.9|8913.9|104
1612939800000|2021-02-10 06:50:00|8916.4|8914.9|8916.4|8914.9|8917.2|8915.2|8916|8913.7|92
1612940100000|2021-02-10 06:55:00|8916.3|8914.8|8916.2|8913.8|8917|8915|8915.8|8913.8|128
1612940400000|2021-02-10 07:00:00|8916.1|8913.7|8918.7|8916.3|8919|8917|8915.7|8913.3|295
1612940700000|2021-02-10 07:05:00|8918.6|8916.2|8915|8913.5|8918.6|8916.2|8915|8913|195
1612941000000|2021-02-10 07:10:00|8915.7|8913.3|8914.8|8913.3|8916.8|8914.9|8914.7|8912.7|189
1612941300000|2021-02-10 07:15:00|8914.9|8913.4|8913.1|8910.7|8916.3|8914.4|8912.5|8910.2|253
1612941600000|2021-02-10 07:20:00|8913.2|8910.8|8912.7|8910.3|8914.5|8912.6|8911.5|8909.5|247
1612941900000|2021-02-10 07:25:00|8912.8|8910.4|8912.9|8910.5|8913.2|8910.9|8912|8909.6|160
1612942200000|2021-02-10 07:30:00|8913|8910.6|8912.2|8909.8|8913|8910.6|8909.6|8907.4|303
1612942500000|2021-02-10 07:35:00|8912.1|8909.7|8912.5|8910.1|8913|8911|8910.8|8908.9|240
1612942800000|2021-02-10 07:40:00|8912.4|8910|8912.1|8909.7|8912.5|8910.6|8910.4|8908.5|224
1612943100000|2021-02-10 07:45:00|8912.2|8909.8|8913.1|8910.7|8914.1|8911.7|8909.5|8907.5|210
1612943400000|2021-02-10 07:50:00|8913.2|8910.8|8913.1|8910.7|8914|8912.2|8911.7|8909.8|171
1612943700000|2021-02-10 07:55:00|8913|8910.6|8913.8|8911.4|8914.5|8912.5|8910.6|8908.8|283
1612944000000|2021-02-10 08:00:00|8913.6|8911.2|8911|8908.6|8914.3|8912.4|8908.8|8906.9|518
1612944300000|2021-02-10 08:05:00|8910.9|8908.5|8913.1|8910.7|8914.1|8912|8910.4|8908.5|496
1612944600000|2021-02-10 08:10:00|8913|8910.6|8913.1|8910.7|8916.3|8914.3|8911.9|8910|394
1612944900000|2021-02-10 08:15:00|8913|8910.6|8913.7|8911.3|8914|8912.1|8911.4|8909.4|336
1612945200000|2021-02-10 08:20:00|8913.8|8911.4|8909.7|8907.3|8913.8|8911.8|8909.2|8907.1|326
1612945500000|2021-02-10 08:25:00|8909.6|8907.2|8909.2|8906.8|8910.3|8908.5|8907.5|8905.5|268
1612945800000|2021-02-10 08:30:00|8909.1|8906.7|8908.3|8905.9|8910.8|8908.6|8907.7|8905.7|306
1612946100000|2021-02-10 08:35:00|8908.2|8905.8|8902.5|8900.1|8908.8|8906.7|8899.9|8897.7|524
1612946400000|2021-02-10 08:40:00|8902.7|8900.3|8901.3|8898.9|8903.8|8902.3|8900.1|8898.2|397
1612946700000|2021-02-10 08:45:00|8900.9|8899.4|8900.6|8899.1|8902.1|8900|8899.5|8897.2|380
1612947000000|2021-02-10 08:50:00|8900.7|8899.2|8900.3|8897.9|8901.3|8899.2|8898.7|8896.8|441
1612947300000|2021-02-10 08:55:00|8900.4|8898|8900.6|8898.2|8901.8|8900.2|8899.6|8897.2|301
1612947600000|2021-02-10 09:00:00|8900.7|8898.3|8905.8|8903.4|8906.3|8904.4|8900.2|8898.3|481
1612947900000|2021-02-10 09:05:00|8905.9|8903.5|8906.7|8904.3|8907.3|8905.4|8903.7|8901.8|387
1612948200000|2021-02-10 09:10:00|8906.6|8904.2|8906.8|8904.4|8908.7|8906.6|8905.7|8903.3|397
1612948500000|2021-02-10 09:15:00|8906.9|8904.5|8903.2|8900.8|8907.6|8905.2|8902.7|8900.7|322
1612948800000|2021-02-10 09:20:00|8903|8901.5|8906.8|8904.4|8907.3|8905.3|8903|8901.4|338
1612949100000|2021-02-10 09:25:00|8906.9|8904.5|8910.2|8907.8|8910.2|8908.3|8906.7|8904.3|308
1612949400000|2021-02-10 09:30:00|8910.1|8907.7|8911.7|8910.2|8912.2|8910.3|8908.5|8906.3|324
1612949700000|2021-02-10 09:35:00|8911.6|8910.1|8916.1|8913.7|8917.1|8914.7|8910.9|8909|500
1612950000000|2021-02-10 09:40:00|8915.9|8913.5|8916.8|8914.4|8918.8|8916.8|8914.5|8913|623
1612950300000|2021-02-10 09:45:00|8916.7|8914.3|8914.2|8912.7|8916.7|8914.3|8912.6|8910.3|417
1612950600000|2021-02-10 09:50:00|8914.3|8912.8|8913.1|8910.7|8914.7|8912.9|8912|8910|403
1612950900000|2021-02-10 09:55:00|8913.2|8910.8|8917.2|8914.8|8918.8|8916.4|8913.2|8910.8|450
1612951200000|2021-02-10 10:00:00|8917.3|8914.9|8912.4|8910|8917.3|8915|8911.1|8909.2|489
1612951500000|2021-02-10 10:05:00|8912.3|8909.9|8913.1|8910.7|8913.3|8911.4|8911|8909.2|455
1612951800000|2021-02-10 10:10:00|8913.2|8910.8|8913.3|8910.9|8915.2|8913.2|8912.3|8910.4|334
1612952100000|2021-02-10 10:15:00|8913.2|8910.8|8913.4|8911|8915.9|8914.1|8912.9|8910.6|321
1612952400000|2021-02-10 10:20:00|8913.3|8910.9|8911.3|8908.9|8914.2|8911.9|8910.7|8908.6|332
1612952700000|2021-02-10 10:25:00|8911.4|8909|8913.1|8910.7|8913.3|8911.3|8910.8|8908.7|289
1612953000000|2021-02-10 10:30:00|8913|8910.6|8908.7|8906.3|8913.4|8911.3|8907.8|8905.9|305
1612953300000|2021-02-10 10:35:00|8908.6|8906.2|8908.9|8907.4|8912.1|8910.2|8908.6|8906.2|284
1612953600000|2021-02-10 10:40:00|8909.5|8908|8911.5|8909.1|8911.7|8909.8|8909.5|8907.3|245
1612953900000|2021-02-10 10:45:00|8911.4|8909|8910.8|8908.4|8911.9|8909.7|8910.4|8908.3|193
1612954200000|2021-02-10 10:50:00|8910.9|8908.5|8911.1|8908.7|8912.7|8910.6|8910.6|8908.4|232
1612954500000|2021-02-10 10:55:00|8911.2|8908.8|8910.9|8908.5|8911.3|8909.5|8907.8|8905.7|279
1612954800000|2021-02-10 11:00:00|8911|8908.6|8910.6|8909.1|8911.6|8909.6|8909.5|8907.2|281
1612955100000|2021-02-10 11:05:00|8910.9|8908.5|8910.6|8909.1|8911.3|8909.4|8910|8907.9|192
1612955400000|2021-02-10 11:10:00|8910.5|8909|8910|8907.6|8911.3|8909.4|8909.5|8907.5|181
1612955700000|2021-02-10 11:15:00|8909.9|8907.5|8910.9|8908.5|8911.3|8909.5|8908.7|8906.8|232
1612956000000|2021-02-10 11:20:00|8910.4|8908.9|8910.2|8908.7|8911.3|8909.5|8909.9|8908|190
1612956300000|2021-02-10 11:25:00|8910.1|8908.6|8910.7|8909.2|8911.4|8909.5|8908.4|8906.7|252
1612956600000|2021-02-10 11:30:00|8910.6|8909.1|8911.6|8909.2|8912.9|8911|8910.6|8908.6|191
1612956900000|2021-02-10 11:35:00|8911.5|8909.1|8912.8|8911.3|8913.2|8911.5|8911|8909.1|255
1612957200000|2021-02-10 11:40:00|8913.2|8910.8|8910.8|8908.4|8913.6|8912.1|8910|8908.3|239
1612957500000|2021-02-10 11:45:00|8910.6|8908.2|8908.9|8907.4|8911.5|8909.6|8908.8|8906.7|257
1612957800000|2021-02-10 11:50:00|8908.8|8907.3|8908.4|8906.9|8909.7|8907.8|8908|8906.1|300
1612958100000|2021-02-10 11:55:00|8908.5|8907|8910.9|8908.5|8910.9|8909.2|8908.3|8906.8|238
1612958400000|2021-02-10 12:00:00|8910.3|8908.8|8912.6|8910.2|8912.6|8910.6|8910.1|8908.2|280
1612958700000|2021-02-10 12:05:00|8912.5|8910.1|8915.9|8913.5|8916|8913.9|8911.6|8909.7|376
1612959000000|2021-02-10 12:10:00|8916|8913.6|8916.3|8914.8|8918.2|8916.2|8914.5|8912.5|347
1612959300000|2021-02-10 12:15:00|8916.2|8914.7|8915.7|8914.2|8917.4|8915.5|8915.1|8913.4|328
1612959600000|2021-02-10 12:20:00|8915.6|8914.1|8916.8|8914.4|8917.1|8915.2|8913.1|8911.1|427
1612959900000|2021-02-10 12:25:00|8916.7|8914.3|8917.1|8914.7|8918.1|8916.3|8916.3|8914.2|300
1612960200000|2021-02-10 12:30:00|8917|8914.6|8918.3|8915.9|8918.6|8916.7|8916.3|8914.6|204
1612960500000|2021-02-10 12:35:00|8918.2|8915.8|8917.5|8916|8919.1|8917.6|8917.4|8915.5|194
1612960800000|2021-02-10 12:40:00|8917.6|8916.1|8918.8|8916.4|8919.5|8917.7|8917.5|8916|224
1612961100000|2021-02-10 12:45:00|8918.7|8916.3|8918.8|8916.4|8919.1|8917.6|8917.7|8916.1|212
1612961400000|2021-02-10 12:50:00|8918.9|8916.5|8916.5|8914.1|8919.2|8917.4|8916|8914.1|283
1612961700000|2021-02-10 12:55:00|8916.4|8914|8917.2|8914.8|8917.5|8915.6|8915.1|8913.1|376
1612962000000|2021-02-10 13:00:00|8916.7|8915.2|8912.5|8911|8918.7|8916.7|8912.5|8910.7|372
1612962300000|2021-02-10 13:05:00|8912.6|8911.1|8913.3|8911.8|8915.2|8913.2|8912.6|8910.6|326
1612962600000|2021-02-10 13:10:00|8913|8911.5|8910.1|8908.6|8913.6|8911.8|8909.7|8907.9|346
1612962900000|2021-02-10 13:15:00|8910|8908.5|8910.6|8909.1|8911.4|8909.7|8909.4|8907.5|278
1612963200000|2021-02-10 13:20:00|8910.5|8909|8909|8907.5|8912.4|8910.5|8908.9|8907|261
1612963500000|2021-02-10 13:25:00|8909.1|8907.6|8912.6|8908|8912.6|8908.6|8908|8906.2|389
1612963800000|2021-02-10 13:30:00|8912.2|8907.2|8902.3|8899.9|8912.6|8907.6|8895.9|8893.8|1009
1612964100000|2021-02-10 13:35:00|8902|8899.6|8900|8897.6|8903.6|8901.2|8898.1|8896.2|768
1612964400000|2021-02-10 13:40:00|8899.9|8897.5|8901.7|8899.3|8902.3|8900.3|8897|8894.6|687
1612964700000|2021-02-10 13:45:00|8901.6|8899.2|8900.8|8899.3|8902.1|8900.3|8899.3|8897.1|512
1612965000000|2021-02-10 13:50:00|8900.9|8899.4|8900.6|8898.2|8904.1|8902.1|8900.2|8898.2|362
1612965300000|2021-02-10 13:55:00|8900.7|8898.3|8904.4|8902|8904.6|8902.5|8900.1|8898.2|456
1612965600000|2021-02-10 14:00:00|8904.5|8902.1|8902.8|8900.4|8905.4|8903.5|8901.6|8900|489
1612965900000|2021-02-10 14:05:00|8902.6|8901.1|8898.4|8896|8902.9|8901.2|8897.7|8896|450
1612966200000|2021-02-10 14:10:00|8897.9|8896.4|8902.7|8900.3|8902.8|8900.5|8897|8895|538
1612966500000|2021-02-10 14:15:00|8902.4|8900|8900.2|8898.7|8902.5|8900.4|8899.9|8898|307
1612966800000|2021-02-10 14:20:00|8900.3|8898.8|8901.1|8899.6|8903.8|8901.9|8900|8898|453
1612967100000|2021-02-10 14:25:00|8901|8899.5|8899.5|8897.1|8901.4|8899.5|8898.4|8896.4|343
1612967400000|2021-02-10 14:30:00|8899|8897.5|8903.1|8900.7|8903.5|8901.2|8897.3|8895.4|497
1612967700000|2021-02-10 14:35:00|8902.6|8901.1|8902.9|8900.5|8903.8|8901.9|8901.1|8899.1|406
1612968000000|2021-02-10 14:40:00|8902.7|8900.3|8903.3|8900.9|8905|8902.9|8901.4|8899.4|411
1612968300000|2021-02-10 14:45:00|8903.4|8901|8902.8|8901.3|8905.4|8903.6|8901.9|8900.1|415
1612968600000|2021-02-10 14:50:00|8902.7|8901.2|8904.6|8903.1|8906.2|8904.2|8902.7|8901.2|368
1612968900000|2021-02-10 14:55:00|8904.7|8903.2|8907.7|8905.3|8907.9|8905.6|8903.9|8902|490
1612969200000|2021-02-10 15:00:00|8907.8|8905.4|8905.3|8902.9|8908.4|8906.4|8903.5|8901.4|527
1612969500000|2021-02-10 15:05:00|8905.4|8903|8899.9|8897.5|8905.8|8903.9|8899.5|8897.4|452
1612969800000|2021-02-10 15:10:00|8900|8897.6|8899|8896.6|8900.6|8898.7|8897.1|8895.1|488
1612970100000|2021-02-10 15:15:00|8899.1|8896.7|8900.7|8898.3|8902.7|8900.6|8898.3|8896.3|564
1612970400000|2021-02-10 15:20:00|8900.2|8898.7|8905|8903.5|8907.5|8905.2|8900.2|8898.1|862
1612970700000|2021-02-10 15:25:00|8905.2|8903.7|8904.4|8902|8906.2|8904.3|8900.5|8898.1|709
1612971000000|2021-02-10 15:30:00|8903.9|8902.4|8906.5|8905|8907.5|8905.6|8902.1|8900.2|834
1612971300000|2021-02-10 15:35:00|8906.6|8905.1|8901.4|8899.9|8906.8|8905.1|8901.3|8899.5|568
1612971600000|2021-02-10 15:40:00|8901.9|8899.5|8906.6|8904.2|8907.8|8905.6|8897.5|8895.6|776
1612971900000|2021-02-10 15:45:00|8906.7|8904.3|8906.2|8904.7|8907.5|8905.2|8903.7|8901.6|706
1612972200000|2021-02-10 15:50:00|8906.1|8904.6|8906.8|8904.4|8911.3|8909.4|8902.7|8900.3|737
1612972500000|2021-02-10 15:55:00|8906.6|8904.2|8904.7|8903.2|8909.4|8907.4|8904.5|8902.5|579
1612972800000|2021-02-10 16:00:00|8904.6|8903.1|8903.4|8901|8906|8904.2|8901.6|8900|458
1612973100000|2021-02-10 16:05:00|8903.3|8900.9|8900.8|8899.3|8903.6|8901.9|8900.6|8898.6|515
1612973400000|2021-02-10 16:10:00|8901.2|8898.8|8901|8899.5|8902.2|8900.2|8900.1|8898.3|381
1612973700000|2021-02-10 16:15:00|8900.9|8899.4|8906|8904.5|8907.7|8905.7|8900.8|8899|420
1612974000000|2021-02-10 16:20:00|8906.1|8904.6|8902.6|8901.1|8906.6|8904.6|8901.6|8899.8|423
1612974300000|2021-02-10 16:25:00|8902.4|8900.9|8901.2|8898.8|8903.5|8901.8|8900.7|8898.7|387
1612974600000|2021-02-10 16:30:00|8900.8|8899.3|8899.8|8898.3|8902.7|8900.8|8899.8|8897.9|327
1612974900000|2021-02-10 16:35:00|8899.6|8898.1|8901.5|8900|8902|8900.1|8898.3|8896.4|439
1612975200000|2021-02-10 16:40:00|8901.4|8899.9|8897.2|8895.7|8902.1|8900.1|8896.8|8894.8|451
1612975500000|2021-02-10 16:45:00|8897.1|8895.6|8894.3|8892.8|8897.6|8895.7|8893.2|8891.5|428
1612975800000|2021-02-10 16:50:00|8894.5|8893|8892.4|8890|8895.5|8893.6|8891.3|8889.5|440
1612976100000|2021-02-10 16:55:00|8892.3|8889.9|8893.5|8892|8894.6|8892.8|8891.1|8889.2|309
1612976400000|2021-02-10 17:00:00|8893.6|8892.1|8895.8|8894.3|8897.2|8895.2|8892.9|8891.2|484
1612976700000|2021-02-10 17:05:00|8895.7|8894.2|8895|8892.6|8897.3|8895.4|8894.5|8892.6|439
1612977000000|2021-02-10 17:10:00|8894.8|8893.3|8894.5|8893|8895.6|8893.7|8893.6|8891.6|359
1612977300000|2021-02-10 17:15:00|8894.6|8893.1|8897.3|8895.8|8897.8|8896.1|8894.6|8893|275
1612977600000|2021-02-10 17:20:00|8897.2|8895.7|8898.4|8896.9|8898.5|8896.9|8896.7|8895.2|336
1612977900000|2021-02-10 17:25:00|8898.2|8896.7|8897.7|8895.3|8898.2|8896.7|8895.4|8893.5|357
1612978200000|2021-02-10 17:30:00|8897.2|8895.7|8896.1|8894.6|8898|8896.3|8895.7|8894.1|340
1612978500000|2021-02-10 17:35:00|8896|8894.5|8897|8895.5|8897.7|8895.9|8895.7|8894.1|258
1612978800000|2021-02-10 17:40:00|8896.9|8895.4|8897.7|8895.3|8898|8896.2|8896.3|8894.4|304
1612979100000|2021-02-10 17:45:00|8897.6|8895.2|8896|8894.5|8897.7|8895.8|8895.9|8894.1|276
1612979400000|2021-02-10 17:50:00|8895.9|8894.4|8895.2|8893.7|8896.6|8895.1|8894.6|8892.8|311
1612979700000|2021-02-10 17:55:00|8895.4|8893.9|8893.9|8891.5|8897|8895|8893.2|8891.2|451
1612980000000|2021-02-10 18:00:00|8893.4|8891.9|8894.4|8892.9|8895.5|8893.7|8893.3|8891.5|284
1612980300000|2021-02-10 18:05:00|8894.3|8892.8|8896.2|8894.7|8896.9|8895|8894|8892.5|216
1612980600000|2021-02-10 18:10:00|8896.7|8894.3|8897|8894.6|8897.9|8896|8895.9|8893.9|261
1612980900000|2021-02-10 18:15:00|8897.1|8894.7|8896.6|8895.1|8897.1|8895.4|8895.8|8893.9|166
1612981200000|2021-02-10 18:20:00|8896.5|8895|8896.5|8895|8897.8|8895.9|8895.8|8893.8|248
1612981500000|2021-02-10 18:25:00|8896.6|8895.1|8898.4|8896.9|8898.9|8896.9|8896.3|8894.8|259
1612981800000|2021-02-10 18:30:00|8898.3|8896.8|8897|8894.6|8898.4|8896.9|8895.6|8893.6|223
1612982100000|2021-02-10 18:35:00|8897.1|8894.7|8897.6|8896.1|8899.4|8897.5|8896.7|8894.7|215
1612982400000|2021-02-10 18:40:00|8897.5|8896|8899.8|8897.4|8899.9|8897.9|8897.4|8895.6|190
1612982700000|2021-02-10 18:45:00|8899.9|8897.5|8901|8898.6|8901.1|8898.9|8899|8897.1|229
1612983000000|2021-02-10 18:50:00|8900.6|8899.1|8899.7|8898.2|8901.2|8899.3|8899|8897.2|180
1612983300000|2021-02-10 18:55:00|8899.6|8898.1|8900.3|8897.9|8900.9|8898.8|8899.4|8897.4|148
1612983600000|2021-02-10 19:00:00|8900.2|8897.8|8899.4|8897.9|8900.3|8898.4|8898.8|8896.9|225
1612983900000|2021-02-10 19:05:00|8899.5|8898|8899.7|8898.2|8900.3|8898.6|8898.9|8897|206
1612984200000|2021-02-10 19:10:00|8899.8|8898.3|8899.7|8898.2|8900.2|8898.3|8898.6|8896.9|215
1612984500000|2021-02-10 19:15:00|8899.6|8898.1|8900.5|8899|8901|8899|8898.5|8896.8|166
1612984800000|2021-02-10 19:20:00|8900.4|8898.9|8901.7|8900.2|8903|8901.1|8900.4|8898.7|215
1612985100000|2021-02-10 19:25:00|8901.8|8900.3|8901.7|8900.2|8902.3|8900.4|8900.5|8898.5|171
1612985400000|2021-02-10 19:30:00|8902.3|8899.9|8898.7|8897.2|8902.3|8900.5|8898.6|8896.7|284
1612985700000|2021-02-10 19:35:00|8898.9|8896.5|8900.7|8899.2|8901.2|8899.5|8898.6|8896.5|269
1612986000000|2021-02-10 19:40:00|8900.8|8899.3|8900.7|8899.2|8901.2|8899.3|8899.7|8897.9|135
1612986300000|2021-02-10 19:45:00|8900.6|8899.1|8899.7|8898.2|8901.8|8899.9|8899.6|8897.6|157
1612986600000|2021-02-10 19:50:00|8899.8|8898.3|8899.6|8898.1|8900.1|8898.5|8898.9|8896.8|235
1612986900000|2021-02-10 19:55:00|8899.3|8897.8|8898.9|8897.4|8900|8898.2|8898.3|8896.3|286
1612987200000|2021-02-10 20:00:00|8898.8|8897.3|8898.2|8895.8|8900|8898.1|8897.7|8895.7|288
1612987500000|2021-02-10 20:05:00|8897.9|8896.4|8898.9|8897.4|8899.4|8897.6|8897.7|8896.1|152
1612987800000|2021-02-10 20:10:00|8899|8897.5|8900.3|8897.9|8900.4|8898.5|8898.9|8897.1|153
1612988100000|2021-02-10 20:15:00|8900.2|8897.8|8899.2|8897.7|8900.8|8899.3|8899|8897|173
1612988400000|2021-02-10 20:20:00|8899.1|8897.6|8900|8898.5|8900.9|8898.8|8898.9|8897.1|200
1612988700000|2021-02-10 20:25:00|8900.1|8898.6|8900.4|8898|8901|8899.2|8899.8|8897.9|169
1612989000000|2021-02-10 20:30:00|8900.5|8898.1|8901.1|8898.7|8901.3|8899.2|8899.8|8897.8|190
1612989300000|2021-02-10 20:35:00|8901.2|8898.8|8903.6|8901.2|8903.6|8901.4|8900.6|8898.7|230
1612989600000|2021-02-10 20:40:00|8903.4|8901|8903|8901.5|8904.2|8902.2|8902.2|8900.7|188
1612989900000|2021-02-10 20:45:00|8902.9|8901.4|8903.7|8902.2|8904.2|8902.3|8902|8900.1|202
1612990200000|2021-02-10 20:50:00|8903.8|8902.3|8904.2|8901.8|8904.3|8902.6|8902.8|8900.9|203
1612990500000|2021-02-10 20:55:00|8904.1|8901.7|8904.6|8903.1|8905.2|8903.4|8903.5|8901.6|254
1612990800000|2021-02-10 21:00:00|8904.5|8903|8903.4|8901|8905.2|8903.2|8903|8900.9|212
1612991100000|2021-02-10 21:05:00|8903.3|8900.9|8903|8901.5|8903.4|8901.6|8902.7|8900.8|66
1612991400000|2021-02-10 21:10:00|8902.9|8901.4|8904.2|8901.8|8904.4|8902.5|8902.9|8901|131
1612991700000|2021-02-10 21:15:00|8904.3|8901.9|8904.6|8903.1|8905.1|8903.3|8903.7|8901.8|76
1612992000000|2021-02-10 21:20:00|8904.5|8903|8904.6|8903.1|8905.2|8903.3|8904.4|8902.6|64
1612992300000|2021-02-10 21:25:00|8904.7|8903.2|8904.3|8901.9|8905.4|8903.4|8903.1|8901.2|115
1612992600000|2021-02-10 21:30:00|8904.2|8901.8|8905.2|8902.8|8905.3|8903.2|8903.8|8901.8|107
1612992900000|2021-02-10 21:35:00|8904.9|8903.4|8905|8902.6|8905.3|8903.4|8903.8|8901.8|109
1612993200000|2021-02-10 21:40:00|8904.9|8902.5|8905.8|8903.4|8906.8|8904.4|8904.6|8902.5|100
1612993500000|2021-02-10 21:45:00|8905.7|8903.3|8904.6|8902.2|8905.8|8903.4|8903.9|8901.8|98
1612993800000|2021-02-10 21:50:00|8904.5|8902.1|8904.3|8901.9|8904.9|8902.6|8903.9|8901.8|99
1612994100000|2021-02-10 21:55:00|8904.5|8902.1|8905.4|8901.9|8905.5|8902.7|8903.4|8901.2|342
1612994400000|2021-02-10 22:00:00|8906.2|8901.2|8907.2|8902.2|8908.5|8903.5|8906|8901|43
1612994700000|2021-02-10 22:05:00|8906.6|8901.6|8906.5|8901.5|8907.9|8902.9|8906.1|8901.1|63
1612995000000|2021-02-10 22:10:00|8906.9|8901.9|8906.5|8901.5|8907.3|8902.3|8903.5|8898.5|82
1612995300000|2021-02-10 22:15:00|8905.1|8900.1|8906.3|8901.3|8907.5|8902.5|8904.7|8899.7|87
1612995600000|2021-02-10 22:20:00|8906.6|8901.6|8906.2|8901.2|8907.6|8902.6|8904.1|8899.1|98
1612995900000|2021-02-10 22:25:00|8906.3|8901.3|8906.7|8901.7|8906.8|8901.8|8905.2|8900.2|60
1612996200000|2021-02-10 22:30:00|8906.9|8901.9|8906.8|8901.8|8907.3|8902.3|8904.3|8899.3|140
1612996500000|2021-02-10 22:35:00|8906.7|8901.7|8906.1|8901.1|8907|8902|8904.9|8899.9|71
1612996800000|2021-02-10 22:40:00|8904.5|8899.5|8906.3|8901.3|8907|8902|8903.9|8898.9|217
1612997100000|2021-02-10 22:45:00|8906|8901|8905.8|8900.8|8907.3|8902.3|8903.3|8898.3|175
1612997400000|2021-02-10 22:50:00|8905.1|8900.1|8905.6|8900.6|8907.2|8902.2|8905|8900|126
1612997700000|2021-02-10 22:55:00|8906.2|8901.2|8906.7|8901.7|8907.8|8902.8|8905.7|8900.7|198
1612998000000|2021-02-10 23:00:00|8906.8|8901.8|8903.7|8901.3|8907.6|8902.6|8903.4|8899.2|290
1612998300000|2021-02-10 23:05:00|8903.6|8901.2|8903.3|8900.7|8904.6|8901.5|8903.2|8899.9|164
1612998600000|2021-02-10 23:10:00|8903.4|8900.9|8903.3|8900.9|8903.6|8901.2|8903.1|8900.7|78
1612998900000|2021-02-10 23:15:00|8903.2|8900.8|8903.3|8900.9|8904.3|8901.9|8903.2|8900.8|110
1612999200000|2021-02-10 23:20:00|8903.4|8901|8903.5|8901.1|8904.1|8901.7|8903.2|8900.8|72
1612999500000|2021-02-10 23:25:00|8903.4|8901|8903.2|8900.8|8903.7|8901.3|8903.1|8900.7|116
1612999800000|2021-02-10 23:30:00|8903.4|8901|8903.1|8901.6|8903.7|8901.6|8903|8900.9|95
1613000100000|2021-02-10 23:35:00|8903.5|8901.1|8905.1|8902.7|8905.3|8903.4|8903.5|8901.1|118
1613000400000|2021-02-10 23:40:00|8905|8902.6|8905.2|8902.8|8906.1|8903.7|8905|8902.6|132
1613000700000|2021-02-10 23:45:00|8905.3|8902.9|8905.8|8903.4|8906|8903.8|8904.4|8902.6|114
1613001000000|2021-02-10 23:50:00|8905.7|8903.3|8905|8902.6|8905.9|8903.5|8904.5|8902.4|91
1613001300000|2021-02-10 23:55:00|8905.1|8902.7|8904.1|8901.7|8905.1|8903.2|8904.1|8901.7|93
1613001600000|2021-02-11 00:00:00|8904.3|8901.9|8904.2|8901.8|8904.4|8902|8904|8901.6|69
1613001900000|2021-02-11 00:05:00|8903.5|8902|8905|8902.6|8905.1|8903.2|8903.3|8900.9|102
1613002200000|2021-02-11 00:10:00|8904.9|8902.5|8905.7|8903.3|8905.8|8903.4|8904.4|8902.5|64
1613002500000|2021-02-11 00:15:00|8905.8|8903.4|8905.6|8903.2|8906.7|8904.3|8905.2|8902.8|133
1613002800000|2021-02-11 00:20:00|8905.7|8903.3|8905|8902.6|8905.7|8903.6|8904.4|8902.4|80
1613003100000|2021-02-11 00:25:00|8904.9|8902.5|8905.7|8903.3|8905.8|8903.8|8904.5|8902.5|90
1613003400000|2021-02-11 00:30:00|8905.6|8903.2|8906.1|8904.6|8906.8|8904.7|8905.3|8903.2|104
1613003700000|2021-02-11 00:35:00|8906.5|8905|8907.1|8904.7|8908.3|8906.3|8906.4|8904.4|132
1613004000000|2021-02-11 00:40:00|8907.2|8904.8|8907.4|8905|8907.5|8905.4|8906.5|8904.4|81
1613004300000|2021-02-11 00:45:00|8907.3|8904.9|8907.4|8905|8907.4|8905.2|8906.3|8904.5|76
1613004600000|2021-02-11 00:50:00|8907.3|8904.9|8908.1|8905.7|8908.5|8906.3|8906.9|8904.8|69
1613004900000|2021-02-11 00:55:00|8908.3|8905.9|8908.8|8906.4|8908.9|8906.6|8907.7|8905.7|98
1613005200000|2021-02-11 01:00:00|8908.7|8906.3|8908.2|8905.8|8908.9|8906.5|8907.3|8904.9|111
1613005500000|2021-02-11 01:05:00|8908.1|8905.7|8907.9|8905.5|8908.3|8906.5|8906.9|8904.9|104
1613005800000|2021-02-11 01:10:00|8908|8905.6|8907|8905.5|8908.2|8906.2|8906.9|8904.9|122
1613006100000|2021-02-11 01:15:00|8907.1|8905.6|8907|8905.5|8908.1|8906.3|8906.9|8904.9|94
1613006400000|2021-02-11 01:20:00|8906.9|8905.4|8907.4|8905|8907.5|8905.5|8906.8|8904.9|77
1613006700000|2021-02-11 01:25:00|8907.3|8904.9|8906.7|8904.3|8907.7|8905.8|8906.1|8904.2|75
1613007000000|2021-02-11 01:30:00|8906.6|8904.2|8905.8|8903.4|8906.6|8904.5|8905.3|8903.3|124
1613007300000|2021-02-11 01:35:00|8905.9|8903.5|8904.7|8902.3|8905.9|8903.8|8903.9|8901.9|119
1613007600000|2021-02-11 01:40:00|8904.6|8902.2|8907|8905.5|8908.2|8905.8|8904.4|8902.2|130
1613007900000|2021-02-11 01:45:00|8907.2|8904.8|8906.1|8904.6|8907.5|8905.6|8906|8904|89
1613008200000|2021-02-11 01:50:00|8906.2|8904.7|8906.1|8904.6|8906.8|8904.8|8905.8|8903.9|106
1613008500000|2021-02-11 01:55:00|8906|8904.5|8903.8|8901.4|8906.2|8904.5|8903|8901.2|198
1613008800000|2021-02-11 02:00:00|8903.6|8901.2|8903.4|8901|8903.7|8901.6|8903|8900.7|113
1613009100000|2021-02-11 02:05:00|8903.5|8901.1|8904.3|8901.9|8904.3|8902.3|8903|8901|119
1613009400000|2021-02-11 02:10:00|8904.4|8902|8903.3|8900.9|8904.4|8902.3|8902.7|8900.9|53
1613009700000|2021-02-11 02:15:00|8903.4|8901|8903.1|8901.6|8903.6|8901.7|8902.4|8900.8|102
1613010000000|2021-02-11 02:20:00|8903|8901.5|8903.7|8902.2|8904.5|8902.5|8903|8901.1|99
1613010300000|2021-02-11 02:25:00|8903.8|8902.3|8904.3|8901.9|8904.4|8902.4|8903.3|8901.2|74
1613010600000|2021-02-11 02:30:00|8903.9|8902.4|8904.2|8901.8|8905.1|8903.1|8903.5|8901.5|116
1613010900000|2021-02-11 02:35:00|8904|8901.6|8904.2|8901.8|8904.3|8902.5|8902.9|8901.4|122
1613011200000|2021-02-11 02:40:00|8904.3|8901.9|8904|8901.6|8904.4|8902.2|8903.3|8901.4|77
1613011500000|2021-02-11 02:45:00|8904.1|8901.7|8902.9|8901.4|8904.2|8902.2|8902.6|8900.7|94
1613011800000|2021-02-11 02:50:00|8903.4|8901|8902.9|8901.4|8903.7|8901.5|8902.7|8900.8|76
1613012100000|2021-02-11 02:55:00|8903.4|8901|8902.5|8900.1|8904.1|8902.1|8902|8900|103
1613012400000|2021-02-11 03:00:00|8902.6|8900.2|8903.6|8901.2|8903.8|8901.7|8902.1|8900|179
1613012700000|2021-02-11 03:05:00|8903.7|8901.3|8904.2|8901.8|8904.5|8902.4|8902.9|8901|130
1613013000000|2021-02-11 03:10:00|8904.3|8901.9|8904.2|8901.8|8904.9|8902.9|8903.6|8901.7|125
1613013300000|2021-02-11 03:15:00|8904.3|8901.9|8904.3|8901.9|8905|8902.8|8903.6|8901.7|143
1613013600000|2021-02-11 03:20:00|8904.2|8901.8|8905|8902.6|8905.7|8903.3|8903.7|8901.8|109
1613013900000|2021-02-11 03:25:00|8905.1|8902.7|8904.3|8901.9|8905.7|8903.3|8903.8|8901.8|108
1613014200000|2021-02-11 03:30:00|8904.2|8901.8|8905.9|8903.5|8905.9|8903.5|8904.1|8901.8|148
1613014500000|2021-02-11 03:35:00|8905.8|8903.4|8904.7|8902.3|8905.9|8903.7|8904.6|8902.2|107
1613014800000|2021-02-11 03:40:00|8904.9|8902.5|8904.1|8901.7|8905.1|8903.1|8903.4|8901.3|100
1613015100000|2021-02-11 03:45:00|8904.2|8901.8|8904|8901.6|8904.7|8902.7|8903.4|8901.3|124
1613015400000|2021-02-11 03:50:00|8903.8|8901.4|8902.7|8900.3|8904.2|8902.3|8902.3|8900.3|139
1613015700000|2021-02-11 03:55:00|8903|8900.6|8902.6|8900.2|8903.4|8901.4|8902.1|8899.8|129
1613016000000|2021-02-11 04:00:00|8902.5|8900.1|8900.9|8898.5|8902.6|8900.2|8900.5|8898.4|119
1613016300000|2021-02-11 04:05:00|8900.5|8899|8901.9|8899.5|8902|8900.1|8900.5|8898.6|114
1613016600000|2021-02-11 04:10:00|8901.8|8899.4|8900.3|8897.9|8902.1|8899.7|8899.2|8897.2|155
1613016900000|2021-02-11 04:15:00|8900.2|8897.8|8901|8898.6|8901.3|8899.4|8899.8|8897.8|103
1613017200000|2021-02-11 04:20:00|8901.1|8898.7|8900.8|8899.3|8901.4|8899.3|8900.5|8898.5|112
1613017500000|2021-02-11 04:25:00|8901.2|8898.8|8901.6|8899.2|8902.1|8900.1|8900.5|8898.6|119
1613017800000|2021-02-11 04:30:00|8901.7|8899.3|8902.2|8899.8|8902.3|8900.4|8901|8898.8|120
1613018100000|2021-02-11 04:35:00|8902.1|8899.7|8901.8|8899.4|8902.4|8900.2|8901.4|8899.3|96
1613018400000|2021-02-11 04:40:00|8901.7|8899.3|8901.8|8899.4|8902|8899.8|8901.3|8899.2|63
1613018700000|2021-02-11 04:45:00|8901.7|8899.3|8902|8899.6|8902.6|8900.6|8901.3|8899.3|90
1613019000000|2021-02-11 04:50:00|8902.2|8899.8|8902.6|8900.2|8902.8|8900.4|8901.6|8899.6|86
1613019300000|2021-02-11 04:55:00|8902.5|8900.1|8902.5|8901|8903.1|8901.1|8902.1|8900|99
1613019600000|2021-02-11 05:00:00|8902.4|8900.9|8902.7|8900.3|8903.1|8901.1|8902.1|8900.2|74
1613019900000|2021-02-11 05:05:00|8902.6|8900.2|8901.6|8899.2|8902.7|8900.8|8901.6|8899.2|61
1613020200000|2021-02-11 05:10:00|8901.8|8899.4|8901.7|8899.3|8902.4|8900|8901|8899.2|104
1613020500000|2021-02-11 05:15:00|8901.5|8899.1|8900.6|8898.2|8901.9|8899.8|8899.8|8897.7|94
1613020800000|2021-02-11 05:20:00|8900.5|8898.1|8900.3|8897.9|8900.5|8898.6|8899.7|8897.7|63
1613021100000|2021-02-11 05:25:00|8900.4|8898|8899.6|8897.2|8900.4|8898.5|8899|8897.1|122
1613021400000|2021-02-11 05:30:00|8899.7|8897.3|8899.6|8897.2|8900.5|8898.5|8899.1|8897.1|90
1613021700000|2021-02-11 05:35:00|8899.7|8897.3|8899.5|8897.1|8899.7|8897.8|8899|8897.1|76
1613022000000|2021-02-11 05:40:00|8899.6|8897.2|8899.6|8897.2|8899.8|8898.1|8898.9|8896.9|104
1613022300000|2021-02-11 05:45:00|8899.9|8897.5|8899.2|8897.7|8900.3|8898|8898.6|8896.7|147
1613022600000|2021-02-11 05:50:00|8899.7|8897.3|8900|8897.6|8900.6|8898.5|8899.2|8897.2|124
1613022900000|2021-02-11 05:55:00|8900.1|8897.7|8900.3|8897.9|8901|8899.1|8899.5|8897.1|108
1613023200000|2021-02-11 06:00:00|8899.9|8897.5|8899.1|8896.7|8900.3|8897.9|8898.2|8896.3|144
1613023500000|2021-02-11 06:05:00|8899.2|8896.8|8899.4|8897.9|8900|8897.9|8898.6|8896.3|113
1613023800000|2021-02-11 06:10:00|8899.9|8897.5|8900.3|8897.9|8900.4|8898.2|8899.4|8897.1|108
1613024100000|2021-02-11 06:15:00|8900.2|8897.8|8900.3|8897.9|8900.4|8898.4|8899.2|8897.1|105
1613024400000|2021-02-11 06:20:00|8900.4|8898|8900|8897.6|8900.9|8898.7|8899.5|8897.4|115
1613024700000|2021-02-11 06:25:00|8900.1|8897.7|8901.1|8898.7|8901.2|8899.3|8899.8|8897.5|123
1613025000000|2021-02-11 06:30:00|8901|8898.6|8900.6|8898.2|8901|8899.2|8899.8|8897.7|142
1613025300000|2021-02-11 06:35:00|8900.5|8898.1|8901|8898.6|8901.2|8899.2|8899.9|8898|102
1613025600000|2021-02-11 06:40:00|8900.9|8898.5|8900.7|8898.3|8901|8899.1|8899.7|8897.7|128
1613025900000|2021-02-11 06:45:00|8900.6|8898.2|8899.4|8897|8900.8|8898.4|8898.7|8896.8|116
1613026200000|2021-02-11 06:50:00|8899.5|8897.1|8898.6|8896.2|8900.6|8898.6|8898.3|8896.1|149
1613026500000|2021-02-11 06:55:00|8898.5|8896.1|8899.3|8896.9|8899.8|8897.4|8898.5|8896.1|84
1613026800000|2021-02-11 07:00:00|8899.4|8897|8899.6|8897.2|8900.3|8898.3|8898.3|8896.2|183
1613027100000|2021-02-11 07:05:00|8899.5|8897.1|8899.2|8896.8|8899.5|8897.2|8896.6|8894.2|266
1613027400000|2021-02-11 07:10:00|8898.7|8897.2|8899.8|8897.4|8900.4|8898.4|8898.2|8896.3|199
1613027700000|2021-02-11 07:15:00|8899.9|8897.5|8899|8897.5|8900.2|8898.3|8898.8|8896.8|110
1613028000000|2021-02-11 07:20:00|8899.1|8897.6|8899.5|8897.1|8900|8898.2|8898.5|8896.6|179
1613028300000|2021-02-11 07:25:00|8899.6|8897.2|8898.1|8895.7|8899.8|8897.8|8897.4|8895.4|214
1613028600000|2021-02-11 07:30:00|8898.3|8895.9|8902.1|8900.6|8902.5|8900.6|8897.9|8895.8|245
1613028900000|2021-02-11 07:35:00|8901.9|8900.4|8901.1|8898.7|8903.2|8901.3|8900.4|8898.5|164
1613029200000|2021-02-11 07:40:00|8901.2|8898.8|8902|8899.6|8902.2|8900.1|8900|8898|167
1613029500000|2021-02-11 07:45:00|8901.9|8899.5|8904|8901.6|8904|8901.8|8899.9|8897.9|222
1613029800000|2021-02-11 07:50:00|8903.9|8901.5|8902|8900.5|8904|8901.6|8901.2|8899.3|148
1613030100000|2021-02-11 07:55:00|8902.1|8900.6|8904.9|8902.5|8906.5|8904.6|8902|8900.2|241
1613030400000|2021-02-11 08:00:00|8905|8902.6|8905.4|8903.9|8906.2|8904.3|8902.4|8900.3|519
1613030700000|2021-02-11 08:05:00|8905.5|8904|8903.6|8901.2|8906.8|8904.9|8903.3|8901.1|394
1613031000000|2021-02-11 08:10:00|8903.5|8901.1|8907.7|8905.3|8907.9|8905.9|8902.9|8900.9|396
1613031300000|2021-02-11 08:15:00|8907.3|8905.8|8903.6|8901.2|8907.3|8905.8|8902.5|8900.5|350
1613031600000|2021-02-11 08:20:00|8903.7|8901.3|8905.2|8902.8|8907.2|8905|8902.8|8900.8|406
1613031900000|2021-02-11 08:25:00|8905.1|8902.7|8905.3|8902.9|8905.8|8903.9|8903.5|8901.1|293
1613032200000|2021-02-11 08:30:00|8905.2|8902.8|8904.4|8902.9|8906.3|8904.1|8903.6|8901.9|236
1613032500000|2021-02-11 08:35:00|8904.5|8903|8905|8903.5|8907.6|8905.7|8904.3|8902.3|343
1613032800000|2021-02-11 08:40:00|8905.1|8903.6|8905.1|8902.7|8905.9|8903.8|8904.4|8902.6|182
1613033100000|2021-02-11 08:45:00|8904.7|8903.2|8905.9|8903.5|8906.1|8904|8903.5|8901.6|259
1613033400000|2021-02-11 08:50:00|8906|8903.6|8907.5|8905.1|8907.6|8905.8|8904.5|8902.3|278
1613033700000|2021-02-11 08:55:00|8907.6|8905.2|8906|8903.6|8909.1|8907.1|8905.5|8903.6|247
1613034000000|2021-02-11 09:00:00|8905.7|8904.2|8904.7|8903.2|8906.9|8904.8|8903.5|8901.4|266
1613034300000|2021-02-11 09:05:00|8904.8|8903.3|8903.6|8901.2|8905.4|8903.5|8901.7|8899.9|323
1613034600000|2021-02-11 09:10:00|8903.5|8901.1|8901.3|8898.9|8904.3|8902.2|8899.9|8898.4|242
1613034900000|2021-02-11 09:15:00|8901.2|8898.8|8902.6|8900.2|8902.6|8900.4|8900.4|8898.6|228
1613035200000|2021-02-11 09:20:00|8902.5|8900.1|8898.6|8896.2|8902.5|8900.6|8897.7|8895.8|240
1613035500000|2021-02-11 09:25:00|8898.1|8896.6|8898.9|8896.5|8899.7|8897.7|8897|8895.1|300
1613035800000|2021-02-11 09:30:00|8898.8|8896.4|8898.1|8896.6|8900.5|8898.6|8897.9|8896.1|249
1613036100000|2021-02-11 09:35:00|8898.2|8896.7|8900.8|8899.3|8902.1|8900.1|8897.9|8896.1|301
1613036400000|2021-02-11 09:40:00|8900.9|8899.4|8901.9|8899.5|8902.9|8901|8900.9|8899.3|262
1613036700000|2021-02-11 09:45:00|8902|8899.6|8902|8900.5|8903.8|8901.8|8901.6|8899.6|335
1613037000000|2021-02-11 09:50:00|8902.1|8900.6|8900.9|8898.5|8902.9|8900.7|8900.1|8898.2|285
1613037300000|2021-02-11 09:55:00|8901|8898.6|8901.4|8899.9|8902.6|8900.2|8899.6|8897.7|201
1613037600000|2021-02-11 10:00:00|8901.3|8899.8|8903.9|8902.4|8905.1|8903.1|8901.3|8899.4|223
1613037900000|2021-02-11 10:05:00|8903.8|8902.3|8906.3|8903.9|8907|8904.9|8903.6|8901.8|238
1613038200000|2021-02-11 10:10:00|8906|8903.6|8907|8904.6|8907.4|8905.7|8905.3|8903.5|224
1613038500000|2021-02-11 10:15:00|8906.9|8904.5|8904.5|8903|8907.5|8905.3|8904.3|8902.3|214
1613038800000|2021-02-11 10:20:00|8904.6|8903.1|8902.2|8899.8|8905.8|8903.6|8901.9|8899.7|196
1613039100000|2021-02-11 10:25:00|8902.1|8899.7|8905.6|8903.2|8906.1|8904.2|8901.9|8899.7|160
1613039400000|2021-02-11 10:30:00|8905.5|8903.1|8903.3|8901.8|8905.9|8903.7|8902.5|8900.6|206
1613039700000|2021-02-11 10:35:00|8903.4|8901.9|8903.9|8901.5|8905.1|8903.2|8902.7|8900.8|251
1613040000000|2021-02-11 10:40:00|8903.8|8901.4|8904|8901.6|8904.2|8902.3|8902.8|8900.8|239
1613040300000|2021-02-11 10:45:00|8903.5|8902|8904.9|8902.5|8904.9|8903|8903|8901|186
1613040600000|2021-02-11 10:50:00|8904.7|8902.3|8906.2|8903.8|8907.5|8905.4|8903.9|8902.1|203
1613040900000|2021-02-11 10:55:00|8906.1|8903.7|8905.6|8903.2|8906.7|8904.5|8904.5|8902.6|319
1613041200000|2021-02-11 11:00:00|8905.7|8903.3|8905.9|8904.4|8906.3|8904.4|8904.8|8902.9|195
1613041500000|2021-02-11 11:05:00|8906|8904.5|8908.2|8905.8|8908.2|8906.2|8905.5|8903.7|149
1613041800000|2021-02-11 11:10:00|8907.8|8905.4|8907.9|8905.5|8908.8|8906.9|8907|8905.3|225
1613042100000|2021-02-11 11:15:00|8907.5|8906|8906.2|8903.8|8907.7|8906.2|8905.3|8903.4|200
1613042400000|2021-02-11 11:20:00|8906.1|8903.7|8904.8|8903.3|8906.4|8904.5|8904.1|8902.3|194
1613042700000|2021-02-11 11:25:00|8904.7|8903.2|8904.6|8902.2|8905.3|8903.3|8903.5|8901.7|249
1613043000000|2021-02-11 11:30:00|8904.7|8902.3|8903.8|8902.3|8904.7|8902.8|8903.3|8901.4|142
1613043300000|2021-02-11 11:35:00|8903.9|8902.4|8903.6|8902.1|8904.4|8902.9|8903.4|8901.6|156
1613043600000|2021-02-11 11:40:00|8903.5|8902|8902.5|8900.1|8903.8|8902.1|8901.8|8899.9|191
1613043900000|2021-02-11 11:45:00|8902.4|8900|8902.7|8900.3|8903.1|8901.1|8901.4|8899.7|230
1613044200000|2021-02-11 11:50:00|8902.4|8900.9|8902.8|8900.4|8903.4|8901.3|8900.9|8899.2|215
1613044500000|2021-02-11 11:55:00|8903.4|8901|8902.9|8901.4|8904.2|8902.2|8902|8900.1|266
1613044800000|2021-02-11 12:00:00|8902.8|8901.3|8902.7|8901.2|8904.2|8902.2|8902.5|8900.6|245
1613045100000|2021-02-11 12:05:00|8902.6|8901.1|8903.3|8900.9|8903.5|8901.5|8901.3|8899.8|194
1613045400000|2021-02-11 12:10:00|8903.2|8900.8|8903.7|8902.2|8904.7|8903|8902.6|8900.8|230
1613045700000|2021-02-11 12:15:00|8903.5|8902|8902.1|8900.6|8904|8902.5|8902|8900|163
1613046000000|2021-02-11 12:20:00|8902.7|8900.3|8901.1|8899.6|8903.3|8901.3|8901.1|8899.3|160
1613046300000|2021-02-11 12:25:00|8901.2|8899.7|8901.1|8899.6|8902.2|8900.1|8901|8899.3|175
1613046600000|2021-02-11 12:30:00|8901|8899.5|8901.1|8899.6|8901.6|8900|8900.6|8899.1|189
1613046900000|2021-02-11 12:35:00|8901|8899.5|8902.2|8900.7|8902.7|8900.9|8900.6|8898.8|192
1613047200000|2021-02-11 12:40:00|8902.3|8900.8|8901.5|8900|8902.4|8900.9|8901.3|8899.8|164
1613047500000|2021-02-11 12:45:00|8901.6|8900.1|8900.8|8899.3|8902.1|8900.2|8900.8|8899.1|123
1613047800000|2021-02-11 12:50:00|8900.7|8899.2|8902.1|8900.6|8902.6|8901|8900.5|8898.6|212
1613048100000|2021-02-11 12:55:00|8902|8900.5|8901.1|8899.6|8902.6|8900.9|8900.8|8899.2|236
1613048400000|2021-02-11 13:00:00|8900.9|8899.4|8900.6|8899.1|8901.9|8899.9|8899.9|8898.2|242
1613048700000|2021-02-11 13:05:00|8900.5|8899|8895.9|8894.4|8900.6|8899|8895.7|8893.8|294
1613049000000|2021-02-11 13:10:00|8895.7|8894.2|8893.6|8892.1|8896.5|8894.5|8892.9|8891|462
1613049300000|2021-02-11 13:15:00|8893.8|8892.3|8895.9|8894.4|8897.5|8895.5|8893.7|8891.8|390
1613049600000|2021-02-11 13:20:00|8896|8894.5|8895.9|8894.4|8896.9|8895.2|8895.5|8893.6|277
1613049900000|2021-02-11 13:25:00|8895.8|8894.3|8896.6|8894.2|8897.1|8895.1|8895.5|8893.9|225
1613050200000|2021-02-11 13:30:00|8896.5|8894.1|8895|8893.5|8896.7|8894.8|8894.9|8892.9|333
1613050500000|2021-02-11 13:35:00|8894.9|8893.4|8897.4|8895.9|8897.9|8896.4|8894.9|8893.4|293
1613050800000|2021-02-11 13:40:00|8897.3|8895.8|8896.7|8895.2|8897.8|8896.1|8895|8893|281
1613051100000|2021-02-11 13:45:00|8896.8|8895.3|8896.6|8894.2|8897.9|8895.9|8895|8893|308
1613051400000|2021-02-11 13:50:00|8896.5|8894.1|8896.3|8894.8|8897.4|8895.4|8895.5|8893.7|264
1613051700000|2021-02-11 13:55:00|8896.2|8894.7|8898.8|8896.4|8899.1|8897.2|8895.4|8893.4|390
1613052000000|2021-02-11 14:00:00|8898.7|8896.3|8902.9|8901.4|8904.2|8902.2|8897.6|8895.6|480
1613052300000|2021-02-11 14:05:00|8902.7|8901.2|8904.6|8903.1|8905.7|8903.8|8902.2|8900.3|456
1613052600000|2021-02-11 14:10:00|8904.5|8903|8903.6|8902.1|8905.7|8903.9|8902.2|8900.3|394
1613052900000|2021-02-11 14:15:00|8903.7|8902.2|8902.7|8900.3|8904.8|8903|8901.6|8899.9|377
1613053200000|2021-02-11 14:20:00|8902.6|8900.2|8902.8|8901.3|8904.9|8903|8901.2|8899.5|292
1613053500000|2021-02-11 14:25:00|8902.9|8901.4|8904.2|8901.8|8904.7|8902.9|8900.5|8898.7|303
1613053800000|2021-02-11 14:30:00|8904.3|8901.9|8900.9|8899.4|8904.8|8902.8|8899.9|8897.9|341
1613054100000|2021-02-11 14:35:00|8901.1|8899.6|8897.2|8895.7|8903.5|8901.7|8897.2|8895.4|458
1613054400000|2021-02-11 14:40:00|8897.1|8895.6|8897.6|8895.2|8900.2|8898.3|8896.5|8894.6|461
1613054700000|2021-02-11 14:45:00|8897.7|8895.3|8898.2|8896.7|8899.4|8897.6|8896.3|8894.4|405
1613055000000|2021-02-11 14:50:00|8898.5|8896.1|8903.9|8902.4|8905.4|8903.5|8898.1|8896.1|654
1613055300000|2021-02-11 14:55:00|8903.8|8902.3|8903.9|8902.4|8904.8|8903.2|8901.4|8899.9|476
1613055600000|2021-02-11 15:00:00|8904.2|8902.7|8901.9|8900.4|8904.4|8902.9|8901.5|8899.9|508
1613055900000|2021-02-11 15:05:00|8901.8|8900.3|8902.3|8900.8|8904.2|8902.3|8900.8|8898.9|393
1613056200000|2021-02-11 15:10:00|8902.8|8900.4|8901.3|8899.8|8904.1|8902.4|8900.6|8899.1|368
1613056500000|2021-02-11 15:15:00|8901.5|8900|8902.7|8901.2|8904|8902.5|8901|8899.3|342
1613056800000|2021-02-11 15:20:00|8902.8|8901.3|8898.8|8897.3|8903.1|8901.3|8898.8|8897.3|353
1613057100000|2021-02-11 15:25:00|8898.9|8897.4|8900.4|8898.9|8900.6|8898.9|8897.5|8895.6|400
1613057400000|2021-02-11 15:30:00|8900.5|8899|8901.4|8899.9|8902.8|8901|8900.3|8898.3|399
1613057700000|2021-02-11 15:35:00|8901.3|8899.8|8900.8|8899.3|8902.2|8900.5|8899.5|8897.5|323
1613058000000|2021-02-11 15:40:00|8900.9|8899.4|8902.2|8900.7|8902.9|8900.8|8899.7|8898.1|330
1613058300000|2021-02-11 15:45:00|8902.1|8900.6|8903.8|8902.3|8904|8902.3|8900.8|8899.3|383
1613058600000|2021-02-11 15:50:00|8903.9|8902.4|8903.1|8901.6|8903.9|8902.4|8898.4|8896.2|419
1613058900000|2021-02-11 15:55:00|8903|8901.5|8905.6|8904.1|8906|8904.1|8902.2|8900.3|543
1613059200000|2021-02-11 16:00:00|8905.5|8904|8906.2|8904.7|8906.2|8904.7|8903.7|8901.9|400
1613059500000|2021-02-11 16:05:00|8906.3|8904.8|8903.1|8901.6|8906.7|8904.8|8903|8901.5|364
1613059800000|2021-02-11 16:10:00|8903|8901.5|8906.2|8903.8|8907.5|8905.5|8903|8901.2|405
1613060100000|2021-02-11 16:15:00|8906.1|8903.7|8906|8904.5|8906.8|8904.8|8905.6|8903.7|248
1613060400000|2021-02-11 16:20:00|8906.1|8904.6|8906.9|8905.4|8907.8|8906|8905.9|8903.9|252
1613060700000|2021-02-11 16:25:00|8906.8|8905.3|8906.8|8904.4|8907.1|8905.6|8906.2|8904.2|135
1613061000000|2021-02-11 16:30:00|8906.4|8904.9|8909.4|8907|8909.7|8907.4|8906.2|8904.7|310
1613061300000|2021-02-11 16:35:00|8909.3|8906.9|8910|8908.5|8910|8908.5|8908|8906.2|280
1613061600000|2021-02-11 16:40:00|8910.1|8908.6|8906.5|8905|8910.6|8909.1|8906.3|8904.6|261
1613061900000|2021-02-11 16:45:00|8906.4|8904.9|8907.7|8906.2|8909.1|8907.3|8906.3|8904.8|264
1613062200000|2021-02-11 16:50:00|8907.8|8906.3|8908.8|8906.4|8909|8907.5|8907.2|8905.4|226
1613062500000|2021-02-11 16:55:00|8908.7|8906.3|8908|8906.5|8909.3|8907.8|8907.7|8906.2|265
1613062800000|2021-02-11 17:00:00|8907.9|8906.4|8906.8|8905.3|8909|8907.1|8906.7|8904.9|269
1613063100000|2021-02-11 17:05:00|8906.9|8905.4|8909.3|8907.8|8909.7|8907.8|8906.9|8905|301
1613063400000|2021-02-11 17:10:00|8909.2|8907.7|8907.9|8906.4|8909.7|8907.8|8907.8|8906|261
1613063700000|2021-02-11 17:15:00|8907.8|8906.3|8911|8909.5|8911.6|8909.7|8907.8|8906.3|298
1613064000000|2021-02-11 17:20:00|8910.9|8909.4|8909.3|8907.8|8911.1|8909.6|8908.6|8907.1|314
1613064300000|2021-02-11 17:25:00|8909.4|8907.9|8910.6|8909.1|8911.4|8909.5|8909|8907|437
1613064600000|2021-02-11 17:30:00|8910.5|8909|8909.3|8907.8|8910.6|8909.1|8908.4|8906.6|382
1613064900000|2021-02-11 17:35:00|8909.2|8907.7|8908.6|8907.1|8909.5|8907.9|8908.1|8906.4|225
1613065200000|2021-02-11 17:40:00|8908.5|8907|8908|8905.6|8909|8907.1|8907.6|8905.6|297
1613065500000|2021-02-11 17:45:00|8908.1|8905.7|8906.9|8905.4|8909.7|8907.7|8906.9|8905|410
1613065800000|2021-02-11 17:50:00|8907.4|8905|8907.9|8906.4|8909.8|8907.9|8907|8905|282
1613066100000|2021-02-11 17:55:00|8907.8|8906.3|8907|8905.5|8908.7|8906.7|8906.4|8904.7|352
1613066400000|2021-02-11 18:00:00|8906.9|8905.4|8907.1|8905.6|8907.6|8906|8906.2|8904.2|306
1613066700000|2021-02-11 18:05:00|8907|8905.5|8907.8|8906.3|8909.8|8907.8|8907|8905.2|308
1613067000000|2021-02-11 18:10:00|8907.9|8906.4|8906.1|8904.6|8908|8906.5|8905.9|8904.4|240
1613067300000|2021-02-11 18:15:00|8906.2|8904.7|8907.9|8906.4|8908.6|8906.9|8906|8904.5|288
1613067600000|2021-02-11 18:20:00|8907.8|8906.3|8905.5|8904|8907.9|8906.4|8905.3|8903.8|252
1613067900000|2021-02-11 18:25:00|8905.4|8903.9|8905.3|8903.8|8906.2|8904.4|8904.2|8902.7|249
1613068200000|2021-02-11 18:30:00|8905.8|8903.4|8906.2|8904.7|8906.8|8905|8905.2|8903.3|246
1613068500000|2021-02-11 18:35:00|8906.1|8904.6|8906.2|8904.7|8906.9|8905.2|8905.6|8904.1|168
1613068800000|2021-02-11 18:40:00|8906.1|8904.6|8908.4|8906|8909.1|8907.2|8905.9|8904.4|220
1613069100000|2021-02-11 18:45:00|8908.1|8905.7|8908.7|8907.2|8909.7|8908|8907.6|8905.6|131
1613069400000|2021-02-11 18:50:00|8908.8|8907.3|8908|8906.5|8909.2|8907.7|8907.6|8905.9|243
1613069700000|2021-02-11 18:55:00|8908.1|8906.6|8906.7|8905.2|8908.9|8907|8906.3|8904.4|265
1613070000000|2021-02-11 19:00:00|8906.8|8905.3|8908|8906.5|8908.8|8906.9|8906.1|8904.1|264
1613070300000|2021-02-11 19:05:00|8908.1|8906.6|8906.7|8905.2|8908.6|8906.8|8906.3|8904.8|178
1613070600000|2021-02-11 19:10:00|8906.8|8905.3|8908.5|8907|8908.9|8907.2|8906.5|8905|227
1613070900000|2021-02-11 19:15:00|8908.6|8907.1|8906.8|8904.4|8909|8907.5|8906.2|8904.2|172
1613071200000|2021-02-11 19:20:00|8906.6|8904.2|8906.1|8904.6|8907.1|8905.3|8905.6|8904|214
1613071500000|2021-02-11 19:25:00|8906.2|8904.7|8902.6|8901.1|8906.2|8904.7|8902.3|8900.3|203
1613071800000|2021-02-11 19:30:00|8902.5|8901|8902.8|8901.3|8904.6|8903|8902.5|8900.8|233
1613072100000|2021-02-11 19:35:00|8903.3|8901.8|8904.7|8903.2|8905.1|8903.3|8902.8|8900.8|321
1613072400000|2021-02-11 19:40:00|8904.6|8903.1|8901.5|8900|8905.2|8903.4|8901.5|8899.5|207
1613072700000|2021-02-11 19:45:00|8901.4|8899.9|8901|8899.5|8902.1|8900.5|8900.5|8898.6|172
1613073000000|2021-02-11 19:50:00|8901.1|8899.6|8901.4|8899.9|8902.6|8900.6|8900.9|8899.2|201
1613073300000|2021-02-11 19:55:00|8901.3|8899.8|8900.5|8899|8901.8|8900.3|8899.8|8898.2|260
1613073600000|2021-02-11 20:00:00|8900.6|8899.1|8899.7|8898.2|8901|8899.5|8899.4|8897.4|153
1613073900000|2021-02-11 20:05:00|8899.8|8898.3|8900|8898.5|8901|8899.1|8899.7|8897.8|122
1613074200000|2021-02-11 20:10:00|8899.9|8898.4|8899|8897.5|8900.9|8899|8898.5|8896.4|117
1613074500000|2021-02-11 20:15:00|8899.1|8897.6|8899.1|8897.6|8899.8|8897.9|8898.8|8897.1|119
1613074800000|2021-02-11 20:20:00|8899|8897.5|8899.1|8896.7|8900.3|8898.4|8898.5|8896.5|233
1613075100000|2021-02-11 20:25:00|8899.2|8896.8|8899.2|8896.8|8899.5|8897.7|8898.1|8896.3|171
1613075400000|2021-02-11 20:30:00|8899|8896.6|8899.7|8898.2|8900.2|8898.4|8898.6|8896.5|151
1613075700000|2021-02-11 20:35:00|8899.6|8898.1|8897.9|8896.4|8899.7|8898.2|8897.5|8895.7|144
1613076000000|2021-02-11 20:40:00|8898|8896.5|8897.8|8895.4|8898.5|8896.7|8897|8894.9|163
1613076300000|2021-02-11 20:45:00|8897.7|8895.3|8897.2|8895.7|8897.9|8895.9|8897|8895.1|129
1613076600000|2021-02-11 20:50:00|8897.3|8895.8|8898.9|8897.4|8899.4|8897.7|8897.2|8895.7|175
1613076900000|2021-02-11 20:55:00|8898.8|8897.3|8899.8|8898.3|8900.8|8899|8898.7|8897|123
1613077200000|2021-02-11 21:00:00|8899.7|8898.2|8900.7|8899.2|8900.7|8899.2|8899.7|8897.8|112
1613077500000|2021-02-11 21:05:00|8900.6|8899.1|8899.8|8898.3|8900.8|8899.3|8899.6|8897.6|108
1613077800000|2021-02-11 21:10:00|8899.9|8898.4|8899.8|8898.3|8900.3|8898.4|8899.7|8897.8|46
1613078100000|2021-02-11 21:15:00|8899.7|8898.2|8900.4|8898|8900.5|8898.5|8899|8897.5|94
1613078400000|2021-02-11 21:20:00|8899.9|8898.4|8899.9|8898.4|8901.3|8899|8899.8|8897.9|120
1613078700000|2021-02-11 21:25:00|8899.8|8898.3|8898.9|8896.5|8900.4|8898.6|8898.5|8896.1|135
1613079000000|2021-02-11 21:30:00|8899|8896.6|8899.4|8897.9|8899.8|8897.9|8898.4|8896.5|69
1613079300000|2021-02-11 21:35:00|8899.3|8897.8|8899.4|8897.9|8899.4|8897.9|8899.1|8897.6|65
1613079600000|2021-02-11 21:40:00|8899.3|8897.8|8900.6|8899.1|8901.1|8899.3|8899.3|8897.8|110
1613079900000|2021-02-11 21:45:00|8900.4|8898.9|8899.8|8897.4|8900.8|8898.9|8899.1|8896.9|107
1613080200000|2021-02-11 21:50:00|8899.7|8897.3|8900.3|8897.9|8900.7|8898.5|8899.2|8897.2|133
1613080500000|2021-02-11 21:55:00|8900.4|8898|8901.1|8898.7|8902.5|8899.1|8900|8897.6|156
1613080800000|2021-02-11 22:00:00|8903.5|8899.1|8901.9|8896.9|8904.6|8899.6|8901.9|8896.9|45
1613081100000|2021-02-11 22:05:00|8902|8897|8901.5|8896.5|8903.1|8898.1|8900.6|8895.6|129
1613081400000|2021-02-11 22:10:00|8901.4|8896.4|8902.8|8897.8|8906|8901|8900.6|8895.6|126
1613081700000|2021-02-11 22:15:00|8902.6|8897.6|8902.9|8897.9|8903.5|8898.5|8902.4|8897.4|61
1613082000000|2021-02-11 22:20:00|8902.6|8897.6|8903|8898|8903.3|8898.3|8901.7|8896.7|62
1613082300000|2021-02-11 22:25:00|8902.8|8897.8|8902.7|8897.7|8904.1|8899.1|8902.6|8897.6|48
1613082600000|2021-02-11 22:30:00|8902.8|8897.8|8903.1|8898.1|8904.3|8899.3|8902.5|8897.5|91
1613082900000|2021-02-11 22:35:00|8903|8898|8903.2|8898.2|8904.6|8899.6|8902.5|8897.8|81
1613083200000|2021-02-11 22:40:00|8903.3|8898.3|8903.5|8898.5|8904.1|8899.1|8902.5|8897.7|112
1613083500000|2021-02-11 22:45:00|8903|8898|8903|8898|8903.5|8898.5|8902.2|8897.7|77
1613083800000|2021-02-11 22:50:00|8902.8|8897.8|8902.2|8897.2|8903.9|8898.9|8901.1|8896.5|157
1613084100000|2021-02-11 22:55:00|8902.1|8897.1|8902.5|8897.5|8903.2|8898.2|8901.3|8896.3|204
1613084400000|2021-02-11 23:00:00|8902.7|8897.7|8900.7|8898.3|8903.1|8898.5|8900.1|8896.9|302
1613084700000|2021-02-11 23:05:00|8900.8|8898.4|8902.4|8900|8902.7|8900.3|8900.8|8898.2|156
1613085000000|2021-02-11 23:10:00|8902.5|8900.1|8902.1|8899.7|8902.8|8900.4|8901.9|8899.5|143
1613085300000|2021-02-11 23:15:00|8902.2|8899.8|8902.8|8900.4|8903.3|8900.9|8901.8|8899.4|89
1613085600000|2021-02-11 23:20:00|8902.7|8900.3|8903.6|8901.2|8904.1|8901.7|8902.7|8900.3|87
1613085900000|2021-02-11 23:25:00|8903.5|8901.1|8903.9|8901.5|8904.7|8902.3|8903.5|8901.1|83
1613086200000|2021-02-11 23:30:00|8903.8|8901.4|8904.2|8901.8|8904.7|8902.3|8903.8|8901.4|90
1613086500000|2021-02-11 23:35:00|8904.1|8901.7|8903.5|8901.1|8904.2|8901.8|8903.3|8900.9|65
1613086800000|2021-02-11 23:40:00|8903.7|8901.3|8902.6|8900.2|8904|8901.6|8901.9|8900|117
1613087100000|2021-02-11 23:45:00|8902.7|8900.3|8902.6|8900.2|8902.8|8900.4|8902.4|8900|61
1613087400000|2021-02-11 23:50:00|8902.5|8900.1|8902.6|8900.2|8903.1|8900.8|8902|8899.8|83
1613087700000|2021-02-11 23:55:00|8902.7|8900.3|8902.5|8900.1|8902.8|8900.9|8902|8899.6|82
1613088000000|2021-02-12 00:00:00|8902.6|8900.2|8902.5|8900.1|8903.4|8901|8901.6|8899.3|137
1613088300000|2021-02-12 00:05:00|8902.4|8900|8901.7|8899.3|8902.7|8900.7|8901.6|8899.2|110
1613088600000|2021-02-12 00:10:00|8901.8|8899.4|8901.8|8899.4|8902.5|8900.6|8901|8898.6|107
1613088900000|2021-02-12 00:15:00|8901.7|8899.3|8902|8899.6|8902.2|8899.8|8900.2|8898.3|90
1613089200000|2021-02-12 00:20:00|8901.9|8899.5|8901.7|8899.3|8902.1|8899.9|8901|8898.6|78
1613089500000|2021-02-12 00:25:00|8901.6|8899.2|8901.1|8898.7|8902.2|8899.8|8900.5|8898.5|112
1613089800000|2021-02-12 00:30:00|8901.2|8898.8|8901.7|8899.3|8902.1|8899.9|8900.9|8898.8|98
1613090100000|2021-02-12 00:35:00|8901.8|8899.4|8901.6|8899.2|8903.1|8900.7|8901.6|8899.2|86
1613090400000|2021-02-12 00:40:00|8901.2|8899.7|8901.5|8899.1|8901.7|8899.7|8901|8899|51
1613090700000|2021-02-12 00:45:00|8901.6|8899.2|8902.4|8900|8903.1|8901|8901.1|8899|136
1613091000000|2021-02-12 00:50:00|8902.5|8900.1|8904|8901.6|8905|8902.6|8902.3|8900|234
1613091300000|2021-02-12 00:55:00|8903.7|8901.3|8902.6|8900.2|8904.1|8901.8|8902.1|8899.7|230
1613091600000|2021-02-12 01:00:00|8902.5|8900.1|8901.9|8899.5|8902.8|8900.4|8900.8|8898.9|143
1613091900000|2021-02-12 01:05:00|8902|8899.6|8903.7|8901.3|8903.8|8901.5|8901.9|8899.5|141
1613092200000|2021-02-12 01:10:00|8903.6|8901.2|8904.2|8901.8|8904.5|8902.1|8902.7|8900.3|116
1613092500000|2021-02-12 01:15:00|8904.3|8901.9|8903.5|8901.1|8904.5|8902.1|8903.4|8901|115
1613092800000|2021-02-12 01:20:00|8903.4|8901|8903.6|8901.2|8903.8|8901.7|8903|8901|80
1613093100000|2021-02-12 01:25:00|8903.5|8901.1|8903.5|8901.1|8904.5|8902.1|8902.6|8900.2|115
1613093400000|2021-02-12 01:30:00|8903.4|8901|8903.5|8901.1|8904.5|8902.3|8903.2|8900.9|150
1613093700000|2021-02-12 01:35:00|8903.3|8900.9|8903.5|8901.1|8904.3|8902|8903|8900.6|130
1613094000000|2021-02-12 01:40:00|8903.4|8901|8903.5|8901.1|8904.4|8902.1|8903.3|8900.9|156
1613094300000|2021-02-12 01:45:00|8903.8|8901.4|8904.3|8901.9|8904.4|8902.2|8903.4|8901|124
1613094600000|2021-02-12 01:50:00|8904.1|8901.7|8904.2|8901.8|8904.5|8902.3|8903.6|8901.6|97
1613094900000|2021-02-12 01:55:00|8904.3|8901.9|8904.1|8901.7|8905|8902.7|8904|8901.6|173
1613095200000|2021-02-12 02:00:00|8904.2|8901.8|8905.8|8903.4|8906.1|8904|8904.2|8901.8|119
1613095500000|2021-02-12 02:05:00|8905.9|8903.5|8905.9|8903.5|8906.3|8904.2|8905.4|8903.3|76
1613095800000|2021-02-12 02:10:00|8905.8|8903.4|8906.3|8903.9|8907.3|8905.3|8905.8|8903.4|161
1613096100000|2021-02-12 02:15:00|8906.7|8904.3|8907.3|8904.9|8907.9|8905.5|8906.4|8904|125
1613096400000|2021-02-12 02:20:00|8907.4|8905|8907.4|8905|8908.2|8905.8|8906.5|8904.1|143
1613096700000|2021-02-12 02:25:00|8907.5|8905.1|8907|8904.6|8908|8905.9|8906.9|8904.5|121
1613097000000|2021-02-12 02:30:00|8907.2|8904.8|8907.3|8904.9|8907.8|8905.8|8906.9|8904.5|93
1613097300000|2021-02-12 02:35:00|8907.7|8905.3|8907.3|8904.9|8907.7|8905.5|8906.8|8904.5|77
1613097600000|2021-02-12 02:40:00|8906.8|8905.3|8907.3|8904.9|8907.5|8905.4|8906.8|8904.7|108
1613097900000|2021-02-12 02:45:00|8907.2|8904.8|8906.8|8905.3|8907.4|8905.5|8906.6|8904.6|70
1613098200000|2021-02-12 02:50:00|8907.3|8904.9|8908.7|8906.3|8909.2|8907.2|8907.2|8904.8|148
1613098500000|2021-02-12 02:55:00|8908.8|8906.4|8908.7|8906.3|8908.9|8906.7|8907.6|8905.6|170
1613098800000|2021-02-12 03:00:00|8908.8|8906.4|8908.8|8906.4|8908.9|8906.8|8908|8906.1|132
1613099100000|2021-02-12 03:05:00|8908.9|8906.5|8907.3|8904.9|8909|8906.6|8906.7|8904.8|111
1613099400000|2021-02-12 03:10:00|8907.4|8905|8908.1|8905.7|8908.8|8906.8|8906.7|8904.7|156
1613099700000|2021-02-12 03:15:00|8908|8905.6|8908.2|8905.8|8908.5|8906.1|8906.9|8904.9|145
1613100000000|2021-02-12 03:20:00|8908|8905.6|8908.2|8905.8|8908.4|8906.3|8906.8|8904.9|115
1613100300000|2021-02-12 03:25:00|8908.1|8905.7|8908.1|8905.7|8908.3|8906.3|8907.5|8905.3|91
1613100600000|2021-02-12 03:30:00|8908|8905.6|8907.8|8905.4|8908.2|8906.1|8907.3|8905|115
1613100900000|2021-02-12 03:35:00|8907.9|8905.5|8907.3|8904.9|8907.9|8905.9|8906.7|8904.6|115
1613101200000|2021-02-12 03:40:00|8907.4|8905|8907.2|8904.8|8908.2|8905.8|8907.1|8904.7|103
1613101500000|2021-02-12 03:45:00|8907.3|8904.9|8907.2|8904.8|8907.5|8905.4|8906.8|8904.6|79
1613101800000|2021-02-12 03:50:00|8907.1|8904.7|8907.2|8904.8|8907.6|8905.5|8906.6|8904.7|78
1613102100000|2021-02-12 03:55:00|8907.3|8904.9|8907.3|8904.9|8907.4|8905|8906.4|8904|168
1613102400000|2021-02-12 04:00:00|8907.2|8904.8|8907|8904.6|8907.5|8905.5|8906.2|8904|116
1613102700000|2021-02-12 04:05:00|8906.9|8904.5|8907.4|8905|8907.4|8905.4|8906.1|8904.1|113
1613103000000|2021-02-12 04:10:00|8907.5|8905.1|8907.5|8905.1|8907.6|8905.5|8906.7|8904.5|125
1613103300000|2021-02-12 04:15:00|8907.6|8905.2|8906.5|8904.1|8907.6|8905.5|8906.1|8904|99
1613103600000|2021-02-12 04:20:00|8906.7|8904.3|8906.5|8904.1|8906.7|8904.7|8906|8903.9|64
1613103900000|2021-02-12 04:25:00|8906.6|8904.2|8906.5|8904.1|8906.9|8904.8|8905.9|8903.9|67
1613104200000|2021-02-12 04:30:00|8906.6|8904.2|8905.2|8903.7|8906.6|8904.6|8905.2|8903.2|144
1613104500000|2021-02-12 04:35:00|8905.4|8903.9|8905.1|8902.7|8905.8|8903.9|8904.4|8902.3|113
1613104800000|2021-02-12 04:40:00|8905.2|8902.8|8905.7|8903.3|8905.9|8903.9|8905|8902.7|104
1613105100000|2021-02-12 04:45:00|8905.8|8903.4|8905.7|8903.3|8905.8|8903.6|8904.8|8902.8|106
1613105400000|2021-02-12 04:50:00|8905.6|8904.1|8906.1|8903.7|8906.5|8904.5|8905.5|8903.4|71
1613105700000|2021-02-12 04:55:00|8906|8903.6|8905.7|8903.3|8906.6|8904.7|8905.5|8903.2|109
1613106000000|2021-02-12 05:00:00|8906|8903.6|8906.5|8904.1|8906.6|8904.2|8905.5|8903.5|63
1613106300000|2021-02-12 05:05:00|8906.4|8904|8906.5|8904.1|8906.5|8904.6|8906|8903.6|48
1613106600000|2021-02-12 05:10:00|8906.6|8904.2|8905.6|8903.2|8906.6|8904.5|8905.6|8903.2|57
1613106900000|2021-02-12 05:15:00|8905.7|8903.3|8904.9|8902.5|8905.7|8903.7|8904.8|8902.4|83
1613107200000|2021-02-12 05:20:00|8905|8902.6|8905.3|8902.9|8905.7|8903.7|8903.6|8901.7|162
1613107500000|2021-02-12 05:25:00|8905.2|8902.8|8904.7|8902.3|8905.7|8903.7|8903.9|8901.6|120
1613107800000|2021-02-12 05:30:00|8904.6|8902.2|8904|8901.6|8904.8|8902.4|8903.4|8901.1|142
1613108100000|2021-02-12 05:35:00|8904.1|8901.7|8904.8|8902.4|8905|8902.6|8904|8901.6|66
1613108400000|2021-02-12 05:40:00|8904.9|8902.5|8904|8901.6|8904.9|8902.9|8903.3|8901.5|101
1613108700000|2021-02-12 05:45:00|8903.9|8901.5|8904.1|8901.7|8904.2|8902.2|8903.5|8901.5|76
1613109000000|2021-02-12 05:50:00|8904|8901.6|8903.2|8900.8|8904.1|8902.1|8902.5|8900.5|148
1613109300000|2021-02-12 05:55:00|8902.8|8900.4|8903.1|8900.7|8904|8901.6|8901.9|8899.8|297
1613109600000|2021-02-12 06:00:00|8903.2|8900.8|8904.1|8901.7|8904.1|8901.7|8903|8900.6|148
1613109900000|2021-02-12 06:05:00|8904|8901.6|8904.1|8901.7|8904.3|8902.1|8903.3|8900.9|78
1613110200000|2021-02-12 06:10:00|8904.2|8901.8|8904.6|8902.2|8905.2|8902.9|8903.4|8901.4|140
1613110500000|2021-02-12 06:15:00|8904.7|8902.3|8904.5|8903|8905.1|8903.1|8904.2|8902.1|103
1613110800000|2021-02-12 06:20:00|8904.4|8902.9|8904.9|8902.5|8905.1|8903.1|8904.2|8902|85
1613111100000|2021-02-12 06:25:00|8904.8|8902.4|8905|8902.6|8905.2|8903.1|8904.3|8902.3|120
1613111400000|2021-02-12 06:30:00|8904.7|8902.3|8904.1|8901.7|8905|8903|8904|8901.6|99
1613111700000|2021-02-12 06:35:00|8903.9|8901.5|8904.8|8902.4|8905|8902.9|8903.9|8901.5|106
1613112000000|2021-02-12 06:40:00|8904.9|8902.5|8904.9|8902.5|8905.8|8903.4|8904.2|8902.1|122
1613112300000|2021-02-12 06:45:00|8904.8|8902.4|8904.4|8902|8905.3|8902.9|8904|8901.6|139
1613112600000|2021-02-12 06:50:00|8904.5|8902.1|8905.9|8903.5|8906|8903.6|8904.3|8901.9|111
1613112900000|2021-02-12 06:55:00|8905.8|8903.4|8904.9|8902.5|8905.8|8903.4|8904.2|8901.6|104
1613113200000|2021-02-12 07:00:00|8904.8|8902.4|8905.4|8903|8906|8903.8|8903.4|8901.5|186
1613113500000|2021-02-12 07:05:00|8905.2|8902.8|8905.8|8903.4|8905.9|8903.8|8904.5|8902.4|190
1613113800000|2021-02-12 07:10:00|8905.6|8904.1|8904.9|8902.5|8907.3|8905.4|8904.6|8902.2|239
1613114100000|2021-02-12 07:15:00|8905.2|8902.8|8904.9|8902.5|8905.8|8903.5|8903.6|8901.2|203
1613114400000|2021-02-12 07:20:00|8904.7|8902.3|8903.7|8902.2|8905.4|8903.4|8903.6|8901.6|162
1613114700000|2021-02-12 07:25:00|8903.6|8902.1|8904.2|8901.8|8904.9|8903|8903.6|8901.5|125
1613115000000|2021-02-12 07:30:00|8904.3|8901.9|8904.1|8901.7|8905.1|8902.9|8903.7|8901.5|153
1613115300000|2021-02-12 07:35:00|8904.2|8901.8|8902.6|8900.2|8905|8902.7|8902|8900|203
1613115600000|2021-02-12 07:40:00|8902.5|8900.1|8902.6|8900.2|8903.4|8901.1|8901.9|8900|198
1613115900000|2021-02-12 07:45:00|8902.4|8900|8907.9|8905.5|8908.1|8905.7|8902.4|8900|331
1613116200000|2021-02-12 07:50:00|8907.8|8905.4|8909.7|8907.3|8909.9|8907.5|8906.9|8904.8|303
1613116500000|2021-02-12 07:55:00|8909.8|8907.4|8908.5|8906.1|8910.6|8908.4|8907.6|8905.6|351
1613116800000|2021-02-12 08:00:00|8908.1|8906.6|8905.6|8904.1|8908.9|8907|8905.1|8903|383
1613117100000|2021-02-12 08:05:00|8905.7|8904.2|8903.5|8901.1|8908.4|8906.2|8903.1|8900.9|468
1613117400000|2021-02-12 08:10:00|8903.6|8901.2|8908.3|8905.9|8909.3|8907.3|8903.5|8901.2|404
1613117700000|2021-02-12 08:15:00|8908.4|8906|8910|8907.6|8910|8907.6|8907.1|8905.2|391
1613118000000|2021-02-12 08:20:00|8909.9|8907.5|8911.5|8909.1|8915.2|8912.8|8908.8|8907|408
1613118300000|2021-02-12 08:25:00|8911.4|8909|8913|8911.5|8913.9|8911.6|8911.3|8908.9|248
1613118600000|2021-02-12 08:30:00|8913.6|8911.2|8912.5|8911|8913.9|8911.6|8911.1|8908.9|302
1613118900000|2021-02-12 08:35:00|8912.9|8910.5|8913.7|8911.3|8913.7|8911.5|8910.2|8908.3|305
1613119200000|2021-02-12 08:40:00|8913.8|8911.4|8916.3|8913.9|8917|8915.1|8913.2|8911.2|308
1613119500000|2021-02-12 08:45:00|8916.7|8914.3|8917.8|8915.4|8918.1|8916.2|8916.2|8914.2|317
1613119800000|2021-02-12 08:50:00|8917.5|8916|8917.4|8915|8919|8916.9|8916.7|8914.3|379
1613120100000|2021-02-12 08:55:00|8916.6|8915.1|8922.9|8920.5|8923.1|8921.2|8915.8|8913.5|418
1613120400000|2021-02-12 09:00:00|8922.7|8920.3|8919|8916.6|8923.7|8921.8|8918.5|8916.5|344
1613120700000|2021-02-12 09:05:00|8919.1|8916.7|8917.6|8915.2|8919.8|8917.9|8917.2|8914.9|338
1613121000000|2021-02-12 09:10:00|8917.7|8915.3|8923.9|8921.5|8926.5|8924.1|8917.6|8915.2|416
1613121300000|2021-02-12 09:15:00|8924|8921.6|8921.6|8919.2|8926.3|8924.6|8921|8918.9|388
1613121600000|2021-02-12 09:20:00|8921.5|8919.1|8920.2|8917.8|8921.5|8919.6|8919.3|8917.3|390
1613121900000|2021-02-12 09:25:00|8920.3|8917.9|8919.7|8918.2|8921.9|8919.5|8919.6|8917.6|345
1613122200000|2021-02-12 09:30:00|8919.5|8918|8920|8918.5|8922.3|8920.3|8918.7|8916.9|299
1613122500000|2021-02-12 09:35:00|8920.1|8918.6|8921.3|8919.8|8921.3|8919.8|8919.6|8917.3|177
1613122800000|2021-02-12 09:40:00|8921.8|8919.4|8923.7|8922.2|8925|8923|8921.5|8919.4|279
1613123100000|2021-02-12 09:45:00|8923.8|8922.3|8928|8925.6|8928|8925.9|8923.1|8921.4|294
1613123400000|2021-02-12 09:50:00|8928.1|8925.7|8928.3|8926.8|8929|8927.1|8927.7|8925.6|224
1613123700000|2021-02-12 09:55:00|8928.9|8926.5|8924.8|8922.4|8928.9|8926.6|8924.5|8922.4|288
1613124000000|2021-02-12 10:00:00|8924.7|8923.2|8924.7|8922.3|8925.9|8923.8|8923.5|8921.8|222
1613124300000|2021-02-12 10:05:00|8924.8|8922.4|8924.9|8922.5|8925.7|8923.9|8924.2|8922.2|174
1613124600000|2021-02-12 10:10:00|8924.8|8922.4|8924.9|8922.5|8925.6|8923.9|8924.4|8922.3|162
1613124900000|2021-02-12 10:15:00|8924.8|8922.4|8923.3|8920.9|8925.1|8923.2|8922.6|8920.2|260
1613125200000|2021-02-12 10:20:00|8923.2|8920.8|8923.6|8922.1|8924.2|8922.3|8922.5|8920.6|146
1613125500000|2021-02-12 10:25:00|8923.7|8922.2|8924.1|8921.7|8925.7|8923.7|8920.4|8918.9|351
1613125800000|2021-02-12 10:30:00|8924|8921.6|8921|8919.5|8924|8921.6|8920.8|8919.1|198
1613126100000|2021-02-12 10:35:00|8920.9|8919.4|8920.2|8917.8|8921.4|8919.6|8918.3|8916.3|256
1613126400000|2021-02-12 10:40:00|8919.8|8918.3|8923.6|8921.2|8923.7|8921.6|8919.7|8917.8|379
1613126700000|2021-02-12 10:45:00|8923.5|8921.1|8926.9|8925.4|8927.5|8925.7|8922.3|8920.1|317
1613127000000|2021-02-12 10:50:00|8927.3|8924.9|8927.9|8926.4|8930.3|8928.2|8922.1|8919.7|342
1613127300000|2021-02-12 10:55:00|8927.8|8926.3|8926|8923.6|8928.5|8926.5|8925.1|8923.3|257
1613127600000|2021-02-12 11:00:00|8926.1|8923.7|8927.4|8925|8927.6|8925.6|8925.3|8923.3|251
1613127900000|2021-02-12 11:05:00|8927.7|8925.3|8930.6|8928.2|8931.1|8929.1|8927.5|8925.3|283
1613128200000|2021-02-12 11:10:00|8930.7|8928.3|8928.5|8927|8931|8929|8927.9|8926.3|219
1613128500000|2021-02-12 11:15:00|8929|8926.6|8928.8|8927.3|8930.2|8928.2|8926.8|8925|257
1613128800000|2021-02-12 11:20:00|8929.3|8926.9|8931.4|8929|8932.3|8930.2|8929.2|8926.9|384
1613129100000|2021-02-12 11:25:00|8931.3|8928.9|8929.5|8927.1|8931.8|8929.6|8927.5|8925.4|346
1613129400000|2021-02-12 11:30:00|8929.6|8927.2|8930.7|8928.3|8931.3|8929.1|8928.5|8926.4|262
1613129700000|2021-02-12 11:35:00|8930.3|8928.8|8928.4|8926.9|8930.5|8928.8|8928.4|8926.7|130
1613130000000|2021-02-12 11:40:00|8928.5|8927|8929|8926.6|8929.8|8927.6|8928.1|8926.2|138
1613130300000|2021-02-12 11:45:00|8928.9|8926.5|8927.6|8926.1|8929|8927|8927.1|8925.5|192
1613130600000|2021-02-12 11:50:00|8928|8925.6|8927.1|8924.7|8928.4|8926.6|8925.7|8923.9|252
1613130900000|2021-02-12 11:55:00|8927|8924.6|8927|8925.5|8928|8926.1|8926.5|8924.3|152
1613131200000|2021-02-12 12:00:00|8926.9|8925.4|8927.2|8924.8|8928.8|8926.6|8926.5|8924.5|186
1613131500000|2021-02-12 12:05:00|8926.8|8925.3|8927.5|8925.1|8927.8|8925.8|8926.3|8924.4|200
1613131800000|2021-02-12 12:10:00|8927|8925.5|8926.5|8924.1|8928.3|8926.3|8925.9|8923.9|220
1613132100000|2021-02-12 12:15:00|8926.6|8924.2|8928.2|8926.7|8928.3|8926.8|8925.9|8923.9|222
1613132400000|2021-02-12 12:20:00|8928.1|8926.6|8926.6|8924.2|8929.5|8927.4|8925.8|8923.8|380
1613132700000|2021-02-12 12:25:00|8926|8924.5|8924.1|8921.7|8927|8925.1|8923.3|8921.3|230
1613133000000|2021-02-12 12:30:00|8924.2|8921.8|8921.5|8920|8925.7|8923.5|8921.4|8919.3|307
1613133300000|2021-02-12 12:35:00|8921.6|8920.1|8921.2|8919.7|8922.4|8920.9|8920.7|8918.9|271
1613133600000|2021-02-12 12:40:00|8921.3|8919.8|8921|8919.5|8921.8|8920.3|8920.7|8918.9|230
1613133900000|2021-02-12 12:45:00|8920.9|8919.4|8922.4|8920.9|8922.6|8921|8920.8|8919.1|183
1613134200000|2021-02-12 12:50:00|8922.6|8921.1|8922.3|8920.8|8924|8922.2|8921.3|8919.8|282
1613134500000|2021-02-12 12:55:00|8922.1|8920.6|8921.8|8919.4|8923.3|8921.3|8921.1|8919.3|262
1613134800000|2021-02-12 13:00:00|8921.9|8919.5|8921.3|8919.8|8922.3|8920.6|8919.5|8917.4|286
1613135100000|2021-02-12 13:05:00|8921.4|8919.9|8919.3|8917.8|8921.9|8920.4|8918.5|8916.8|263
1613135400000|2021-02-12 13:10:00|8919.4|8917.9|8923|8921.5|8923.4|8921.6|8919.4|8917.6|237
1613135700000|2021-02-12 13:15:00|8922.9|8921.4|8927.2|8925.7|8928.2|8926.2|8922.9|8921.2|406
1613136000000|2021-02-12 13:20:00|8926.9|8925.4|8929.7|8927.3|8931.2|8929.6|8926.2|8924.7|423
1613136300000|2021-02-12 13:25:00|8929.6|8927.2|8933.7|8931.3|8933.9|8931.5|8928.7|8926.8|369
1613136600000|2021-02-12 13:30:00|8933.8|8931.4|8936.3|8933.9|8936.6|8934.7|8933.4|8931.2|404
1613136900000|2021-02-12 13:35:00|8936.2|8933.8|8936.2|8934.7|8939.3|8937.3|8935.4|8933.6|497
1613137200000|2021-02-12 13:40:00|8936.1|8934.6|8935.4|8933.9|8937.2|8935.6|8934.6|8932.6|343
1613137500000|2021-02-12 13:45:00|8935.5|8934|8940.2|8938.7|8941.1|8939.1|8935.5|8934|427
1613137800000|2021-02-12 13:50:00|8940.7|8938.3|8937|8935.5|8940.7|8938.8|8937|8935.5|380
1613138100000|2021-02-12 13:55:00|8936.9|8935.4|8937.7|8936.2|8939.2|8937.3|8936.1|8934.3|357
1613138400000|2021-02-12 14:00:00|8937.6|8936.1|8937|8935.5|8939.1|8937.2|8934.7|8932.8|456
1613138700000|2021-02-12 14:05:00|8937.1|8935.6|8935.7|8934.2|8937.6|8935.6|8934.3|8932.8|317
1613139000000|2021-02-12 14:10:00|8935.8|8934.3|8937.5|8936|8939.9|8937.8|8935.3|8933.4|392
1613139300000|2021-02-12 14:15:00|8937.7|8935.3|8939.1|8937.6|8941|8939.2|8936.2|8934.3|401
1613139600000|2021-02-12 14:20:00|8939|8937.5|8936|8934.5|8939.6|8937.5|8935.5|8934|342
1613139900000|2021-02-12 14:25:00|8936.1|8934.6|8936.1|8934.6|8937|8935.2|8934.4|8932.8|325
1613140200000|2021-02-12 14:30:00|8936.2|8934.7|8939.5|8938|8939.8|8938|8935.6|8934|404
1613140500000|2021-02-12 14:35:00|8939.4|8937.9|8937.1|8935.6|8939.9|8938|8936|8933.9|353
1613140800000|2021-02-12 14:40:00|8937.2|8935.7|8933.2|8931.7|8937.8|8936|8933.1|8931.5|439
1613141100000|2021-02-12 14:45:00|8933.1|8931.6|8933.8|8932.3|8935.7|8934|8931.8|8930.2|429
1613141400000|2021-02-12 14:50:00|8933.9|8932.4|8935.2|8933.7|8936.1|8934.6|8932.3|8930.4|378
1613141700000|2021-02-12 14:55:00|8935|8933.5|8935.7|8933.3|8935.9|8934.2|8933.6|8931.7|303
1613142000000|2021-02-12 15:00:00|8935.6|8933.2|8933.2|8931.7|8936.2|8933.8|8929.9|8928|498
1613142300000|2021-02-12 15:05:00|8933|8931.5|8933|8931.5|8933.7|8931.7|8929.8|8927.9|489
1613142600000|2021-02-12 15:10:00|8933.1|8931.6|8935.2|8932.8|8935.2|8933.1|8931.6|8929.7|437
1613142900000|2021-02-12 15:15:00|8935.1|8932.7|8932|8930.5|8935.1|8933.1|8930.8|8928.9|411
1613143200000|2021-02-12 15:20:00|8931.9|8930.4|8929.8|8928.3|8933.8|8931.8|8929.3|8927.4|376
1613143500000|2021-02-12 15:25:00|8929.9|8928.4|8928.1|8925.7|8930.8|8928.9|8926.8|8924.9|437
1613143800000|2021-02-12 15:30:00|8928|8925.6|8927.7|8926.2|8929.6|8927.6|8925.9|8924|391
1613144100000|2021-02-12 15:35:00|8927.6|8926.1|8926|8924.5|8928.4|8926.9|8926|8924|424
1613144400000|2021-02-12 15:40:00|8926.5|8924.1|8924.8|8922.4|8926.6|8924.6|8924.4|8922.3|453
1613144700000|2021-02-12 15:45:00|8924.9|8922.5|8920.9|8919.4|8925.4|8923.2|8919.8|8918.1|439
1613145000000|2021-02-12 15:50:00|8921|8919.5|8916.2|8914.7|8921.3|8919.7|8914.6|8913.1|526
1613145300000|2021-02-12 15:55:00|8916.3|8914.8|8917|8915.5|8919.5|8917.8|8914.7|8912.8|679
1613145600000|2021-02-12 16:00:00|8916.8|8915.3|8918.1|8916.6|8919.1|8917.3|8915.7|8914.1|453
1613145900000|2021-02-12 16:05:00|8917.9|8916.4|8916.8|8915.3|8918.6|8916.6|8914.9|8913.1|361
1613146200000|2021-02-12 16:10:00|8917|8915.5|8913|8910.6|8917.4|8915.5|8910.6|8908.4|500
1613146500000|2021-02-12 16:15:00|8912.8|8910.4|8912.2|8910.7|8912.8|8910.8|8910|8908|383
1613146800000|2021-02-12 16:20:00|8912.7|8910.3|8914.1|8912.6|8914.7|8912.6|8911.6|8909.7|308
1613147100000|2021-02-12 16:25:00|8914|8912.5|8913.6|8911.2|8915.2|8913.2|8912.4|8910.5|330
1613147400000|2021-02-12 16:30:00|8913.7|8911.3|8914|8912.5|8915.2|8913.4|8912.1|8910.2|330
1613147700000|2021-02-12 16:35:00|8914.1|8912.6|8913.8|8912.3|8915|8913.2|8913.5|8911.9|326
1613148000000|2021-02-12 16:40:00|8913.9|8912.4|8915.8|8913.4|8916.7|8914.9|8913.6|8911.9|219
1613148300000|2021-02-12 16:45:00|8915.4|8913|8912.7|8910.3|8915.7|8913.7|8911.6|8909.5|457
1613148600000|2021-02-12 16:50:00|8912.6|8910.2|8910.6|8909.1|8913.4|8911.3|8910.3|8908.3|381
1613148900000|2021-02-12 16:55:00|8910.8|8909.3|8912|8909.6|8912.9|8910.8|8910.4|8908.4|262
1613149200000|2021-02-12 17:00:00|8911.9|8909.5|8910.7|8909.2|8912.4|8910.5|8909.6|8908|341
1613149500000|2021-02-12 17:05:00|8911.1|8908.7|8911.1|8909.6|8911.9|8910|8909.8|8907.8|286
1613149800000|2021-02-12 17:10:00|8911|8909.5|8913.4|8911|8913.6|8911.7|8910.8|8908.8|272
1613150100000|2021-02-12 17:15:00|8913.5|8911.1|8912|8910.5|8913.6|8911.7|8911.3|8909.4|269
1613150400000|2021-02-12 17:20:00|8911.9|8910.4|8912|8910.5|8913|8911.1|8911.3|8909.3|216
1613150700000|2021-02-12 17:25:00|8911.9|8910.4|8912.6|8911.1|8913.1|8911.2|8911.6|8909.7|219
1613151000000|2021-02-12 17:30:00|8913|8910.6|8914.1|8912.6|8914.7|8912.8|8912.6|8910.6|279
1613151300000|2021-02-12 17:35:00|8914.2|8912.7|8914.8|8913.3|8915.3|8913.6|8913.6|8911.5|214
1613151600000|2021-02-12 17:40:00|8914.6|8913.1|8914.5|8913|8915.1|8913.3|8913.9|8912.1|236
1613151900000|2021-02-12 17:45:00|8914.9|8912.5|8915.1|8913.6|8916|8914.1|8914.4|8912.5|204
1613152200000|2021-02-12 17:50:00|8915|8913.5|8914.1|8912.6|8915.8|8914|8913.9|8912|158
1613152500000|2021-02-12 17:55:00|8914.2|8912.7|8916|8913.6|8916.1|8914.2|8913.9|8911.9|222
1613152800000|2021-02-12 18:00:00|8915.5|8914|8914|8912.5|8916.2|8914.3|8914|8912|249
1613153100000|2021-02-12 18:05:00|8914.1|8912.6|8916.9|8914.5|8917|8915|8913.9|8911.9|159
1613153400000|2021-02-12 18:10:00|8917|8914.6|8916.1|8913.7|8917.5|8915.6|8915.4|8913.6|194
1613153700000|2021-02-12 18:15:00|8916|8913.6|8916.7|8914.3|8917.1|8915.1|8915.4|8913.4|252
1613154000000|2021-02-12 18:20:00|8916.2|8914.7|8916.9|8914.5|8917.3|8915.2|8915.7|8914|183
1613154300000|2021-02-12 18:25:00|8917|8914.6|8916.8|8914.4|8917|8915|8915.3|8913.5|108
1613154600000|2021-02-12 18:30:00|8916.7|8914.3|8915.8|8914.3|8917|8915.2|8915.7|8913.8|182
1613154900000|2021-02-12 18:35:00|8915.7|8914.2|8916.2|8914.7|8917|8914.9|8915.5|8913.7|229
1613155200000|2021-02-12 18:40:00|8916.3|8914.8|8917.4|8915|8917.4|8915.5|8915.6|8913.8|208
1613155500000|2021-02-12 18:45:00|8917.5|8915.1|8917.9|8916.4|8918.1|8916.4|8916.7|8915.1|160
1613155800000|2021-02-12 18:50:00|8917.8|8916.3|8918.8|8917.3|8919.3|8917.3|8917.4|8915.9|110
1613156100000|2021-02-12 18:55:00|8918.7|8917.2|8917.4|8915.9|8918.8|8917.3|8916.9|8914.8|201
1613156400000|2021-02-12 19:00:00|8917.5|8916|8916.5|8915|8917.5|8916|8915.6|8913.9|207
1613156700000|2021-02-12 19:05:00|8916.4|8914.9|8917.1|8915.6|8918.1|8916.4|8916.3|8914.8|167
1613157000000|2021-02-12 19:10:00|8917|8915.5|8917.8|8916.3|8917.8|8916.3|8916.8|8915.3|100
1613157300000|2021-02-12 19:15:00|8918.2|8915.8|8917.1|8915.6|8918.2|8916.4|8916.7|8915.2|113
1613157600000|2021-02-12 19:20:00|8917.2|8915.7|8917.2|8915.7|8917.9|8916.4|8917|8915.2|82
1613157900000|2021-02-12 19:25:00|8917.1|8915.6|8917.6|8915.2|8918.3|8916.4|8916.4|8914.6|192
1613158200000|2021-02-12 19:30:00|8917.5|8915.1|8917.2|8915.7|8917.7|8915.9|8916.5|8914.9|111
1613158500000|2021-02-12 19:35:00|8917.7|8915.3|8918|8916.5|8918.1|8916.6|8917|8915.2|103
1613158800000|2021-02-12 19:40:00|8918.1|8916.6|8919.4|8917.9|8919.7|8918.2|8917.9|8916.2|77
1613159100000|2021-02-12 19:45:00|8918.9|8917.4|8918.8|8917.3|8919|8917.5|8918.6|8917.1|85
1613159400000|2021-02-12 19:50:00|8918.7|8917.2|8920.6|8918.2|8920.8|8919.3|8918.7|8917.2|138
1613159700000|2021-02-12 19:55:00|8920.7|8918.3|8922.8|8921.3|8923.2|8921.5|8920.2|8918.2|274
1613160000000|2021-02-12 20:00:00|8922.7|8921.2|8922|8919.6|8923.1|8921.3|8921.5|8919.6|169
1613160300000|2021-02-12 20:05:00|8921.9|8919.5|8921.1|8919.6|8921.9|8920.1|8920.8|8919|124
1613160600000|2021-02-12 20:10:00|8921.2|8919.7|8922.3|8920.8|8922.9|8921.1|8921.2|8919.7|111
1613160900000|2021-02-12 20:15:00|8922.4|8920.9|8922.9|8920.5|8923|8921.1|8922.2|8920.2|117
1613161200000|2021-02-12 20:20:00|8923|8920.6|8921.7|8920.2|8923.2|8921.3|8921.6|8919.7|119
1613161500000|2021-02-12 20:25:00|8921.6|8920.1|8920.6|8919.1|8922.1|8920.2|8920.5|8918.8|113
1613161800000|2021-02-12 20:30:00|8920.7|8919.2|8921.7|8920.2|8921.8|8920.3|8920.6|8918.7|81
1613162100000|2021-02-12 20:35:00|8921.6|8920.1|8921.6|8920.1|8922.1|8920.3|8920.9|8918.9|124
1613162400000|2021-02-12 20:40:00|8921.5|8920|8920.1|8918.6|8921.6|8920.1|8920|8918.1|156
1613162700000|2021-02-12 20:45:00|8920|8918.5|8921|8919.5|8921.7|8919.7|8920|8918.3|192
1613163000000|2021-02-12 20:50:00|8920.9|8919.4|8920.1|8918.6|8921.1|8919.6|8919.6|8918.1|172
1613163300000|2021-02-12 20:55:00|8920.2|8918.7|8919.5|8918|8921.4|8919.6|8918.9|8916.9|281
1613163600000|2021-02-12 21:00:00|8919.9|8917.5|8919.9|8917.5|8920.3|8918.1|8919.4|8917.1|112
1613163900000|2021-02-12 21:05:00|8920|8917.6|8920|8917.6|8920.1|8918.1|8918.7|8916.5|94
1613164200000|2021-02-12 21:10:00|8920.1|8917.7|8919.8|8917.4|8920.4|8918|8919.2|8917.3|124
1613164500000|2021-02-12 21:15:00|8919.9|8917.5|8919|8916.6|8920|8917.6|8918.3|8916.4|57
1613164800000|2021-02-12 21:20:00|8919.1|8916.7|8919.9|8917.5|8920|8917.6|8918.4|8916.5|34
1613165100000|2021-02-12 21:25:00|8920|8917.6|8920.7|8918.3|8921.4|8919|8919|8916.6|163
1613165400000|2021-02-12 21:30:00|8920.8|8918.4|8919.8|8917.4|8920.8|8918.4|8919.8|8917.4|82
1613165700000|2021-02-12 21:35:00|8920.1|8917.7|8919.2|8916.8|8920.4|8918|8919.1|8916.7|84
1613166000000|2021-02-12 21:40:00|8919.1|8916.7|8920.4|8918|8920.7|8918.3|8919.1|8916.7|77
1613166300000|2021-02-12 21:45:00|8920.5|8918.1|8921.5|8919.1|8921.6|8919.2|8920.4|8918|98
1613166600000|2021-02-12 21:50:00|8921.4|8919|8920.8|8918.4|8921.7|8919.3|8920.4|8918|103
1613166900000|2021-02-12 21:55:00|8921|8916.6|8920.3|8917.9|8921.7|8918.2|8919.4|8916.5|212
1613336400000|2021-02-14 21:00:00|8924.8|8913.8|8924.8|8913.8|8925.8|8914.8|8924.7|8913.7|5
1613336700000|2021-02-14 21:05:00|8924.7|8913.7|8924.7|8913.7|8924.7|8913.7|8924.7|8913.7|1
1613337000000|2021-02-14 21:10:00|8924.8|8913.8|8924|8913|8925.1|8914.1|8923|8912|11
1613337300000|2021-02-14 21:15:00|8923.2|8912.2|8924|8913|8924|8913|8923.2|8912.2|2
1613338200000|2021-02-14 21:30:00|8924.3|8913.3|8923.9|8912.9|8924.6|8913.6|8922.8|8911.8|7
1613338500000|2021-02-14 21:35:00|8924|8913|8924|8913|8924|8913|8922.7|8911.7|6
1613338800000|2021-02-14 21:40:00|8924.4|8913.4|8923.2|8912.2|8924.4|8913.4|8923.2|8912.2|7
1613339100000|2021-02-14 21:45:00|8922.5|8911.5|8922.5|8911.5|8922.5|8911.5|8922.5|8911.5|1
1613339400000|2021-02-14 21:50:00|8923.2|8912.2|8920.5|8909.5|8923.3|8912.3|8919.5|8909.1|45
1613339700000|2021-02-14 21:55:00|8920.8|8909.8|8922.9|8911.9|8925.4|8914.4|8919.5|8908.5|84
1613340000000|2021-02-14 22:00:00|8922.6|8911.6|8923|8912|8924.3|8913.3|8922.3|8911.3|41
1613340300000|2021-02-14 22:05:00|8922.6|8911.6|8921.7|8916.7|8924.9|8916.7|8920.8|8911.6|82
1613340600000|2021-02-14 22:10:00|8921.5|8916.5|8921.2|8916.2|8922|8917|8918.2|8913.2|98
1613340900000|2021-02-14 22:15:00|8922|8917|8919.3|8914.3|8922.4|8917.4|8918.2|8913.2|115
1613341200000|2021-02-14 22:20:00|8919.6|8914.6|8916.7|8911.7|8921.3|8916.3|8915.4|8910.4|150
1613341500000|2021-02-14 22:25:00|8916.6|8911.6|8919.4|8914.4|8922.8|8917.8|8916.2|8911.2|163
1613341800000|2021-02-14 22:30:00|8919.1|8914.1|8919.5|8914.5|8921.9|8916.9|8916.8|8911.8|324
1613342100000|2021-02-14 22:35:00|8919.4|8914.4|8918.3|8913.3|8920.6|8915.6|8915.8|8910.8|264
1613342400000|2021-02-14 22:40:00|8915.1|8910.1|8916.8|8911.8|8919.1|8914.1|8915.1|8910.1|219
1613342700000|2021-02-14 22:45:00|8916.9|8911.9|8918.5|8913.5|8919.4|8914.4|8915.6|8910.6|374
1613343000000|2021-02-14 22:50:00|8917.8|8912.8|8917.7|8912.7|8918.7|8913.7|8915.4|8910.4|169
1613343300000|2021-02-14 22:55:00|8919.1|8914.1|8918.2|8913.2|8919.3|8914.3|8915.9|8910.9|274
1613343600000|2021-02-14 23:00:00|8918.3|8913.3|8919.1|8914.1|8921.7|8916.7|8915.3|8910.3|796
1613343900000|2021-02-14 23:05:00|8919.2|8914.2|8919.2|8916.3|8920.5|8916.7|8917.3|8913.1|396
1613344200000|2021-02-14 23:10:00|8919.1|8915.8|8918.2|8915.8|8920.1|8916.5|8917.9|8914.5|242
1613344500000|2021-02-14 23:15:00|8918.1|8915.7|8918.2|8915.8|8919.2|8916.3|8917.3|8914.6|366
1613344800000|2021-02-14 23:20:00|8918.3|8915.9|8919|8916.6|8919.3|8916.8|8917.4|8914.6|234
1613345100000|2021-02-14 23:25:00|8918.9|8916.5|8918.9|8916.5|8919.6|8917|8918.5|8916|194
1613345400000|2021-02-14 23:30:00|8919|8916.6|8919.7|8917.3|8920|8917.6|8918.9|8916.5|211
1613345700000|2021-02-14 23:35:00|8919.8|8917.4|8919.8|8917.4|8920.4|8917.9|8918.9|8916.5|131
1613346000000|2021-02-14 23:40:00|8919.7|8917.3|8919.8|8917.4|8920.2|8917.8|8919.7|8917.3|122
1613346300000|2021-02-14 23:45:00|8919.7|8917.3|8919.9|8917.5|8920.1|8917.7|8919.2|8916.8|117
1613346600000|2021-02-14 23:50:00|8920|8917.6|8919.6|8917.2|8920|8917.6|8919.6|8917.2|121
1613346900000|2021-02-14 23:55:00|8919.7|8917.3|8920.7|8918.3|8920.8|8918.4|8919.5|8917.1|86
1613347200000|2021-02-15 00:00:00|8920.5|8918.1|8921.2|8918.8|8921.6|8919.2|8920.4|8918|237
1613347500000|2021-02-15 00:05:00|8921.3|8918.9|8924.7|8922.3|8924.8|8922.4|8921.1|8918.7|197
1613347800000|2021-02-15 00:10:00|8924.8|8922.4|8925.5|8923.1|8926.2|8923.8|8924.3|8921.9|205
1613348100000|2021-02-15 00:15:00|8925.4|8923|8924.7|8922.3|8925.4|8923|8923.9|8921.5|129
1613348400000|2021-02-15 00:20:00|8924.8|8922.4|8923.3|8920.9|8926.3|8924.3|8922.7|8920.3|214
1613348700000|2021-02-15 00:25:00|8923.2|8920.8|8922.2|8919.8|8923.5|8921.1|8922|8919.7|126
1613349000000|2021-02-15 00:30:00|8922.3|8919.9|8922|8919.6|8922.7|8920.4|8921.1|8919|137
1613349300000|2021-02-15 00:35:00|8921.9|8919.5|8921.3|8918.9|8922.2|8920.2|8921|8918.9|119
1613349600000|2021-02-15 00:40:00|8921.4|8919|8922|8919.6|8922.2|8919.8|8921|8918.9|99
1613349900000|2021-02-15 00:45:00|8922.1|8919.7|8922|8919.6|8922.5|8920.2|8921.4|8919.3|96
1613350200000|2021-02-15 00:50:00|8921.9|8919.5|8921.3|8918.9|8922.3|8920.1|8921|8918.9|147
1613350500000|2021-02-15 00:55:00|8921.8|8919.4|8921.1|8918.7|8922|8919.6|8920.5|8918.5|91
1613350800000|2021-02-15 01:00:00|8921|8918.6|8921.6|8919.2|8922.3|8920.1|8920.3|8918|174
1613351100000|2021-02-15 01:05:00|8921.5|8919.1|8923|8920.6|8923.1|8920.7|8921.5|8919.1|115
1613351400000|2021-02-15 01:10:00|8923.1|8920.7|8923.4|8921|8924.5|8922.2|8922.9|8920.5|119
1613351700000|2021-02-15 01:15:00|8923.3|8920.9|8923|8920.6|8923.5|8921.5|8922.2|8919.9|110
1613352000000|2021-02-15 01:20:00|8922.8|8920.4|8922|8919.6|8922.8|8920.4|8920.9|8918.9|161
1613352300000|2021-02-15 01:25:00|8921.9|8919.5|8919.5|8917.1|8921.9|8919.5|8919.2|8916.8|173
1613352600000|2021-02-15 01:30:00|8919.6|8917.2|8917.4|8915|8919.8|8917.4|8917.2|8914.8|144
1613352900000|2021-02-15 01:35:00|8917.3|8914.9|8916|8913.6|8917.6|8915.2|8915.2|8912.8|165
1613353200000|2021-02-15 01:40:00|8915.9|8913.5|8916.5|8914.1|8917|8914.7|8915.9|8913.5|140
1613353500000|2021-02-15 01:45:00|8916.6|8914.2|8916.2|8913.8|8916.9|8914.9|8915.9|8913.5|119
1613353800000|2021-02-15 01:50:00|8916.3|8913.9|8914.9|8912.5|8916.3|8914|8914.8|8912.4|150
1613354100000|2021-02-15 01:55:00|8915|8912.6|8915.9|8913.5|8916.8|8914.6|8914.9|8912.5|172
1613354400000|2021-02-15 02:00:00|8915.8|8913.4|8915.7|8913.3|8915.9|8914|8913.5|8911.5|183
1613354700000|2021-02-15 02:05:00|8915.8|8913.4|8916.4|8914|8917.4|8915.3|8915.3|8912.9|275
1613355000000|2021-02-15 02:10:00|8916.3|8913.9|8916.5|8914.1|8916.7|8914.4|8914.8|8912.6|148
1613355300000|2021-02-15 02:15:00|8916.3|8913.9|8915.2|8912.8|8916.7|8914.3|8915.1|8912.7|197
1613355600000|2021-02-15 02:20:00|8915.4|8913|8911.9|8909.5|8915.4|8913|8910.9|8908.7|320
1613355900000|2021-02-15 02:25:00|8912|8909.6|8912.7|8910.3|8913.1|8911|8911|8908.9|175
1613356200000|2021-02-15 02:30:00|8912.8|8910.4|8912.7|8910.3|8913.1|8911|8911.7|8909.5|186
1613356500000|2021-02-15 02:35:00|8912.8|8910.4|8912.5|8910.1|8912.9|8910.9|8912|8909.9|92
1613356800000|2021-02-15 02:40:00|8912.4|8910|8913.3|8910.9|8914|8912|8912.2|8910|151
1613357100000|2021-02-15 02:45:00|8912.9|8911.4|8912.8|8910.4|8913.4|8911.4|8912.1|8910.2|115
1613357400000|2021-02-15 02:50:00|8912.7|8910.3|8912|8909.6|8913|8911.1|8911.5|8909.4|102
1613357700000|2021-02-15 02:55:00|8912.2|8909.8|8911.1|8908.7|8912.3|8910.6|8910.7|8908.7|148
1613358000000|2021-02-15 03:00:00|8911.2|8908.8|8911.8|8910.3|8912.7|8910.7|8910.7|8908.6|208
1613358300000|2021-02-15 03:05:00|8912.3|8909.9|8912|8909.6|8912.7|8910.7|8911.6|8909.4|186
1613358600000|2021-02-15 03:10:00|8911.9|8909.5|8911.8|8909.4|8912|8909.9|8911|8909.1|120
1613358900000|2021-02-15 03:15:00|8911.6|8909.2|8910.3|8907.9|8911.7|8909.5|8909.6|8907.7|148
1613359200000|2021-02-15 03:20:00|8910.4|8908|8908.6|8906.2|8910.4|8908.3|8908.2|8906.2|143
1613359500000|2021-02-15 03:25:00|8908.7|8906.3|8908.8|8906.4|8909|8906.9|8908.2|8905.9|101
1613359800000|2021-02-15 03:30:00|8909|8906.6|8909.8|8907.4|8910.4|8908|8908.3|8906.1|176
1613360100000|2021-02-15 03:35:00|8909.7|8907.3|8909.4|8907|8909.8|8907.7|8908.7|8906.7|112
1613360400000|2021-02-15 03:40:00|8909.5|8907.1|8909.5|8907.1|8909.7|8907.6|8908.5|8906.5|97
1613360700000|2021-02-15 03:45:00|8909.4|8907|8908.7|8906.3|8909.5|8907.1|8908|8906.1|103
1613361000000|2021-02-15 03:50:00|8908.8|8906.4|8909.6|8907.2|8910.1|8908.1|8908.2|8906.3|160
1613361300000|2021-02-15 03:55:00|8909.7|8907.3|8911|8908.6|8911.2|8909.1|8909|8906.9|200
1613361600000|2021-02-15 04:00:00|8911.1|8908.7|8910.6|8908.2|8911.3|8909|8909.9|8908|288
1613361900000|2021-02-15 04:05:00|8910.7|8908.3|8910.4|8908|8910.8|8908.8|8909.4|8907.4|170
1613362200000|2021-02-15 04:10:00|8910.3|8907.9|8910.5|8908.1|8910.6|8908.5|8909.4|8907.4|146
1613362500000|2021-02-15 04:15:00|8910.6|8908.2|8910.3|8907.9|8910.6|8908.5|8909.7|8907.6|100
1613362800000|2021-02-15 04:20:00|8910.1|8907.7|8910.9|8908.5|8911.2|8909|8909.8|8907.7|123
1613363100000|2021-02-15 04:25:00|8911|8908.6|8911|8908.6|8911.2|8909.1|8910.3|8908.4|108
1613363400000|2021-02-15 04:30:00|8910.9|8908.5|8911.8|8909.4|8912.2|8910.4|8910.5|8908.5|121
1613363700000|2021-02-15 04:35:00|8911.7|8909.3|8911.7|8909.3|8911.9|8909.8|8911.1|8909.2|97
1613364000000|2021-02-15 04:40:00|8911.6|8909.2|8911.8|8909.4|8912|8909.8|8911.2|8909.2|117
1613364300000|2021-02-15 04:45:00|8911.9|8909.5|8912.1|8909.7|8912.6|8910.7|8911.5|8909.3|130
1613364600000|2021-02-15 04:50:00|8912|8909.6|8911.2|8909.7|8912.6|8910.4|8911.2|8909.2|108
1613364900000|2021-02-15 04:55:00|8911.3|8909.8|8911.8|8909.4|8911.9|8909.9|8910.4|8908.3|117
1613365200000|2021-02-15 05:00:00|8911.7|8909.3|8910.1|8908.6|8911.9|8909.7|8909.9|8908.1|145
1613365500000|2021-02-15 05:05:00|8910.5|8908.1|8909.9|8908.4|8911.2|8908.8|8909.1|8906.9|152
1613365800000|2021-02-15 05:10:00|8909.8|8908.3|8910.2|8907.8|8910.4|8908.5|8909.2|8907.2|115
1613366100000|2021-02-15 05:15:00|8910.3|8907.9|8909.4|8907|8910.5|8908.2|8908.5|8906.6|112
1613366400000|2021-02-15 05:20:00|8909.2|8906.8|8908.4|8906|8909.4|8907.4|8908|8905.7|146
1613366700000|2021-02-15 05:25:00|8908.6|8906.2|8908.2|8905.8|8908.9|8906.6|8907.5|8905.5|118
1613367000000|2021-02-15 05:30:00|8908.6|8906.2|8908.7|8906.3|8908.8|8906.7|8908|8905.8|60
1613367300000|2021-02-15 05:35:00|8908.5|8906.1|8908.1|8905.7|8908.8|8906.5|8907.6|8905.6|107
1613367600000|2021-02-15 05:40:00|8908|8905.6|8909.1|8906.7|8909.5|8907.5|8907.5|8905.5|120
1613367900000|2021-02-15 05:45:00|8909|8906.6|8907.8|8905.4|8909.2|8907|8907.5|8905.1|137
1613368200000|2021-02-15 05:50:00|8907.7|8905.3|8908.5|8906.1|8909.1|8907.1|8907.4|8905.3|91
1613368500000|2021-02-15 05:55:00|8908.3|8905.9|8908.6|8906.2|8909.2|8906.9|8908|8905.8|105
1613368800000|2021-02-15 06:00:00|8908.7|8906.3|8909.2|8907.7|8909.9|8907.7|8908.4|8906|117
1613369100000|2021-02-15 06:05:00|8909.6|8907.2|8908.7|8906.3|8909.8|8907.6|8908.6|8906.2|99
1613369400000|2021-02-15 06:10:00|8908.8|8906.4|8908.9|8906.5|8909.3|8907.4|8907.6|8905.6|109
1613369700000|2021-02-15 06:15:00|8908.8|8906.4|8909.6|8907.2|8909.8|8907.8|8908.8|8906.4|104
1613370000000|2021-02-15 06:20:00|8909.7|8907.3|8910.3|8907.9|8910.9|8908.7|8909.2|8907|154
1613370300000|2021-02-15 06:25:00|8910.2|8907.8|8911.2|8908.8|8911.5|8909.1|8909.7|8907.6|133
1613370600000|2021-02-15 06:30:00|8911.1|8908.7|8912.8|8910.4|8912.9|8910.7|8910.1|8908.1|140
1613370900000|2021-02-15 06:35:00|8912.9|8910.5|8912.6|8910.2|8913.1|8911|8911.7|8909.7|119
1613371200000|2021-02-15 06:40:00|8912.5|8910.1|8915.2|8912.8|8915.6|8913.2|8912.4|8910.1|196
1613371500000|2021-02-15 06:45:00|8914.9|8912.5|8916.1|8913.7|8916.4|8914.5|8914.4|8912|216
1613371800000|2021-02-15 06:50:00|8915.6|8914.1|8915.8|8913.4|8916.4|8914.4|8915.1|8913|199
1613372100000|2021-02-15 06:55:00|8915.9|8913.5|8916.1|8913.7|8916.4|8914.4|8914.7|8912.8|165
1613372400000|2021-02-15 07:00:00|8916.2|8913.8|8915.9|8913.5|8916.5|8914.3|8914.3|8912.1|261
1613372700000|2021-02-15 07:05:00|8915.8|8913.4|8914.4|8912.9|8916.2|8914.5|8914.4|8912.5|129
1613373000000|2021-02-15 07:10:00|8914.5|8913|8914.4|8912.9|8915|8913.1|8913.3|8911.3|187
1613373300000|2021-02-15 07:15:00|8914.5|8913|8913.4|8911|8915.2|8913.1|8913.3|8910.9|190
1613373600000|2021-02-15 07:20:00|8913.3|8910.9|8911.9|8909.5|8913.4|8911.4|8911.2|8909.1|216
1613373900000|2021-02-15 07:25:00|8912|8909.6|8911.8|8909.4|8912.5|8910.1|8911|8909|125
1613374200000|2021-02-15 07:30:00|8911.7|8909.3|8915.6|8914.1|8916.3|8914.1|8911.3|8909.3|248
1613374500000|2021-02-15 07:35:00|8915.9|8913.5|8914.7|8913.2|8916.1|8914|8914.6|8912.6|128
1613374800000|2021-02-15 07:40:00|8914.6|8913.1|8915.8|8913.4|8916.5|8914.6|8914.6|8912.9|175
1613375100000|2021-02-15 07:45:00|8915.9|8913.5|8913.7|8912.2|8916.6|8914.6|8913.4|8911.4|177
1613375400000|2021-02-15 07:50:00|8914.6|8912.7|8911.9|8909.5|8915.2|8913.1|8910.9|8909.3|170
1613375700000|2021-02-15 07:55:00|8912.2|8909.8|8914.2|8911.8|8916.7|8914.7|8912|8909.8|255
1613376000000|2021-02-15 08:00:00|8914.3|8911.9|8909.7|8907.3|8914.9|8913|8909.2|8907.2|472
1613376300000|2021-02-15 08:05:00|8909.8|8907.4|8908.5|8906.1|8910.4|8908.6|8908.3|8906|311
1613376600000|2021-02-15 08:10:00|8908.4|8906|8905.4|8903|8908.5|8906.1|8904.6|8902.5|325
1613376900000|2021-02-15 08:15:00|8905.5|8903.1|8907|8904.6|8907|8905.2|8904.6|8902.7|299
1613377200000|2021-02-15 08:20:00|8906.9|8904.5|8908.2|8906.7|8909|8906.8|8905.9|8903.9|389
1613377500000|2021-02-15 08:25:00|8908.1|8906.6|8911|8909.5|8912.1|8910|8907.7|8905.7|467
1613377800000|2021-02-15 08:30:00|8911.7|8909.3|8910.7|8908.3|8911.9|8909.9|8909.4|8907|439
1613378100000|2021-02-15 08:35:00|8910.6|8908.2|8910.3|8908.8|8912.3|8910.2|8908.9|8907|502
1613378400000|2021-02-15 08:40:00|8910.9|8908.5|8912.9|8910.5|8914|8911.9|8910.3|8908.2|425
1613378700000|2021-02-15 08:45:00|8913|8910.6|8912.5|8911|8913.8|8911.7|8911.1|8909|363
1613379000000|2021-02-15 08:50:00|8913.1|8910.7|8912.9|8911.4|8914|8912|8912.1|8910.1|330
1613379300000|2021-02-15 08:55:00|8913|8911.5|8912.1|8909.7|8913.5|8911.5|8910.2|8908|262
1613379600000|2021-02-15 09:00:00|8912|8909.6|8911.7|8909.3|8915.1|8913.2|8911.2|8908.8|441
1613379900000|2021-02-15 09:05:00|8911.6|8909.2|8910|8908.5|8911.7|8909.7|8910|8908|381
1613380200000|2021-02-15 09:10:00|8909.9|8908.4|8911.9|8909.5|8912.1|8910.1|8909.4|8907.7|301
1613380500000|2021-02-15 09:15:00|8911.8|8909.4|8910.7|8909.2|8912.3|8910.3|8910.1|8908.2|272
1613380800000|2021-02-15 09:20:00|8910.8|8909.3|8910.8|8908.4|8911.3|8909.3|8909.4|8907.3|354
1613381100000|2021-02-15 09:25:00|8910.7|8908.3|8908.7|8906.3|8911.1|8909.1|8908.2|8906.1|293
1613381400000|2021-02-15 09:30:00|8908.6|8906.2|8909|8907.5|8910.4|8908.6|8907.9|8906.1|234
1613381700000|2021-02-15 09:35:00|8909.1|8907.6|8905.1|8903.6|8909.4|8907.6|8904.9|8903|295
1613382000000|2021-02-15 09:40:00|8905|8903.5|8904.7|8902.3|8905.9|8904|8902.9|8901|400
1613382300000|2021-02-15 09:45:00|8904.3|8902.8|8904.4|8902.9|8905.1|8903.6|8901.8|8899.8|303
1613382600000|2021-02-15 09:50:00|8904.8|8902.4|8904.7|8902.3|8906|8903.8|8902.7|8900.8|262
1613382900000|2021-02-15 09:55:00|8904.8|8902.4|8907.5|8905.1|8907.9|8905.9|8904.3|8902.3|366
1613383200000|2021-02-15 10:00:00|8907.3|8904.9|8908.7|8906.3|8909.2|8907.4|8906.1|8904.2|418
1613383500000|2021-02-15 10:05:00|8908.8|8906.4|8907.6|8906.1|8908.9|8906.8|8905.8|8903.9|227
1613383800000|2021-02-15 10:10:00|8907.5|8906|8909.5|8907.1|8910.4|8908.5|8907.2|8905.3|194
1613384100000|2021-02-15 10:15:00|8908.8|8907.3|8907.3|8904.9|8909.2|8907.3|8906.7|8904.5|229
1613384400000|2021-02-15 10:20:00|8907.2|8904.8|8906.4|8904.9|8907.8|8905.9|8906.2|8904.2|185
1613384700000|2021-02-15 10:25:00|8906.3|8904.8|8908.7|8906.3|8909.8|8907.6|8906.2|8904.6|224
1613385000000|2021-02-15 10:30:00|8908.6|8906.2|8908|8905.6|8909.2|8907.4|8906.5|8904.8|201
1613385300000|2021-02-15 10:35:00|8907.9|8905.5|8906.3|8904.8|8908|8906.3|8906.3|8904.8|192
1613385600000|2021-02-15 10:40:00|8906.4|8904.9|8908.1|8905.7|8908.2|8906.2|8906.3|8904.5|200
1613385900000|2021-02-15 10:45:00|8908|8905.6|8908.5|8907|8909|8907.1|8907.2|8905.1|185
1613386200000|2021-02-15 10:50:00|8908.6|8907.1|8908.6|8907.1|8909.9|8907.9|8908.4|8906.5|148
1613386500000|2021-02-15 10:55:00|8908.7|8907.2|8908.4|8906|8909.8|8907.8|8907.7|8905.8|226
1613386800000|2021-02-15 11:00:00|8908.2|8905.8|8907.3|8905.8|8908.8|8906.8|8906.4|8904.7|247
1613387100000|2021-02-15 11:05:00|8907.4|8905.9|8907.3|8904.9|8909.4|8907.8|8906.6|8904.7|247
1613387400000|2021-02-15 11:10:00|8907.4|8905|8906.9|8905.4|8908.9|8906.5|8906.3|8904.6|178
1613387700000|2021-02-15 11:15:00|8906.7|8905.2|8903.1|8900.7|8908|8906.1|8902.5|8900.5|256
1613388000000|2021-02-15 11:20:00|8902.7|8901.2|8902.4|8900.9|8903.8|8901.7|8902.2|8900|243
1613388300000|2021-02-15 11:25:00|8902.3|8900.8|8901.3|8899.8|8903.7|8901.7|8900.8|8898.7|243
1613388600000|2021-02-15 11:30:00|8901.7|8899.3|8902|8900.5|8902.9|8901.2|8900.1|8898.6|213
1613388900000|2021-02-15 11:35:00|8901.9|8900.4|8901|8899.5|8902.7|8900.7|8900.8|8898.8|188
1613389200000|2021-02-15 11:40:00|8900.9|8899.4|8903.3|8900.9|8903.5|8901.6|8900.9|8899.4|167
1613389500000|2021-02-15 11:45:00|8903.2|8900.8|8904.9|8902.5|8905.1|8903.2|8901.7|8899.8|224
1613389800000|2021-02-15 11:50:00|8905|8902.6|8905.5|8903.1|8906.5|8904.5|8904.4|8902.5|172
1613390100000|2021-02-15 11:55:00|8905.4|8903|8905.5|8903.1|8905.9|8904.1|8904.6|8902.8|137
1613390400000|2021-02-15 12:00:00|8905.6|8903.2|8907.1|8904.7|8907.2|8905.3|8905.2|8903.1|265
1613390700000|2021-02-15 12:05:00|8907.3|8904.9|8909.5|8907.1|8909.6|8907.9|8907|8904.9|282
1613391000000|2021-02-15 12:10:00|8909|8907.5|8910.2|8908.7|8911.1|8909.2|8908.8|8907.1|321
1613391300000|2021-02-15 12:15:00|8910.1|8908.6|8909.9|8908.4|8911.4|8909.7|8909.8|8907.8|244
1613391600000|2021-02-15 12:20:00|8910|8908.5|8909.5|8908|8911.4|8909.3|8909.2|8907.2|198
1613391900000|2021-02-15 12:25:00|8909.4|8907.9|8909.9|8908.4|8911.1|8909.2|8909.2|8907.3|219
1613392200000|2021-02-15 12:30:00|8909.8|8908.3|8908.1|8906.6|8910.4|8908.6|8907.8|8906.2|268
1613392500000|2021-02-15 12:35:00|8908|8906.5|8907.8|8906.3|8908.5|8906.7|8906.7|8904.8|278
1613392800000|2021-02-15 12:40:00|8907.7|8906.2|8907.4|8905.9|8908|8906.3|8906.7|8904.3|167
1613393100000|2021-02-15 12:45:00|8907.5|8906|8905.7|8904.2|8908.5|8906.6|8905.3|8903.3|254
1613393400000|2021-02-15 12:50:00|8905.8|8904.3|8905.6|8904.1|8906.6|8904.7|8904.7|8902.7|240
1613393700000|2021-02-15 12:55:00|8905.5|8904|8906.7|8905.2|8906.8|8905.2|8904.7|8902.6|329
1613394000000|2021-02-15 13:00:00|8906.5|8905|8908.4|8906.9|8909.6|8907.9|8906.3|8904.3|309
1613394300000|2021-02-15 13:05:00|8908.3|8906.8|8907.1|8905.6|8908.8|8907|8906.9|8904.9|180
1613394600000|2021-02-15 13:10:00|8907.2|8905.7|8907.5|8906|8909|8907|8907.2|8905|170
1613394900000|2021-02-15 13:15:00|8907.4|8905.9|8906.8|8905.3|8907.6|8906.1|8905.3|8903.4|224
1613395200000|2021-02-15 13:20:00|8906.9|8905.4|8905.1|8903.6|8907.4|8905.5|8903.7|8901.8|260
1613395500000|2021-02-15 13:25:00|8905.2|8903.7|8906.6|8905.1|8907.3|8905.7|8905.2|8903.6|197
1613395800000|2021-02-15 13:30:00|8906.7|8905.2|8907.7|8905.3|8908.1|8906.2|8906|8904.1|219
1613396100000|2021-02-15 13:35:00|8907|8905.5|8907.8|8906.3|8908.7|8906.8|8906.6|8904.8|303
1613396400000|2021-02-15 13:40:00|8907.9|8906.4|8906.7|8905.2|8908.7|8906.8|8906.4|8904.7|155
1613396700000|2021-02-15 13:45:00|8906.6|8905.1|8909.5|8907.1|8909.6|8907.7|8906.6|8904.8|269
1613397000000|2021-02-15 13:50:00|8909.4|8907|8909|8907.5|8909.6|8907.6|8908|8906.1|226
1613397300000|2021-02-15 13:55:00|8909.1|8907.6|8909.2|8907.7|8910.4|8908.5|8907.9|8906.3|309
1613397600000|2021-02-15 14:00:00|8909.1|8907.6|8908.7|8907.2|8910|8908.2|8907.9|8906.1|261
1613397900000|2021-02-15 14:05:00|8908.6|8907.1|8910.5|8909|8910.9|8909.4|8908.1|8906.3|245
1613398200000|2021-02-15 14:10:00|8910.6|8909.1|8910.3|8908.8|8911.7|8910.1|8908.9|8907.1|315
1613398500000|2021-02-15 14:15:00|8910.7|8908.3|8909.9|8908.4|8911.6|8909.7|8909.1|8907.1|209
1613398800000|2021-02-15 14:20:00|8910.3|8908.8|8907|8905.5|8910.5|8908.8|8907|8905.5|210
1613399100000|2021-02-15 14:25:00|8907.5|8905.1|8908.3|8905.9|8908.6|8906.7|8906|8904|192
1613399400000|2021-02-15 14:30:00|8908.4|8906|8907.6|8906.1|8908.7|8907.1|8906.2|8904.7|215
1613399700000|2021-02-15 14:35:00|8907.5|8906|8905.9|8904.4|8908|8906.1|8905.8|8904|193
1613400000000|2021-02-15 14:40:00|8905.8|8904.3|8905.7|8904.2|8906.6|8904.7|8904.9|8903.1|276
1613400300000|2021-02-15 14:45:00|8906.1|8903.7|8906.7|8905.2|8907.9|8905.9|8905.6|8903.7|221
1613400600000|2021-02-15 14:50:00|8906.8|8905.3|8906.7|8905.2|8908.5|8906.5|8905.6|8903.8|284
1613400900000|2021-02-15 14:55:00|8907.2|8904.8|8906.3|8904.8|8907.3|8905.8|8905|8903.2|271
1613401200000|2021-02-15 15:00:00|8906.2|8904.7|8903.6|8902.1|8906.4|8904.9|8902.9|8901|299
1613401500000|2021-02-15 15:05:00|8903.5|8902|8903.9|8901.5|8905.1|8903.4|8902.9|8901.4|197
1613401800000|2021-02-15 15:10:00|8903.8|8901.4|8904.9|8903.4|8905.4|8903.5|8903.4|8901.4|184
1613402100000|2021-02-15 15:15:00|8904.8|8903.3|8903.6|8902.1|8905.3|8903.5|8903.3|8901.5|156
1613402400000|2021-02-15 15:20:00|8903.7|8902.2|8904.4|8902.9|8905.1|8903.2|8902.6|8900.6|217
1613402700000|2021-02-15 15:25:00|8904.5|8903|8908|8905.6|8908|8906.2|8903.7|8902.2|252
1613403000000|2021-02-15 15:30:00|8908.1|8905.7|8906.7|8905.2|8908.2|8906.5|8906.1|8904.3|228
1613403300000|2021-02-15 15:35:00|8906.6|8905.1|8905|8903.5|8907.1|8905.5|8904.2|8902.3|197
1613403600000|2021-02-15 15:40:00|8904.9|8903.4|8904.6|8903.1|8906.9|8905|8904.3|8902.8|190
1613403900000|2021-02-15 15:45:00|8904.8|8903.3|8904|8901.6|8905.3|8903.8|8903.4|8901.5|218
1613404200000|2021-02-15 15:50:00|8903.9|8901.5|8900.4|8898.9|8904|8902.3|8900.4|8898.7|250
1613404500000|2021-02-15 15:55:00|8900.6|8898.2|8899.8|8898.3|8901.9|8900.1|8899|8897.3|397
1613404800000|2021-02-15 16:00:00|8899.7|8898.2|8901.1|8899.6|8901.9|8900.1|8899.5|8897.6|266
1613405100000|2021-02-15 16:05:00|8901.5|8899.1|8901.1|8899.6|8903.9|8902|8900.9|8899|228
1613405400000|2021-02-15 16:10:00|8901.2|8899.7|8901.2|8899.7|8901.7|8899.7|8899.8|8897.9|179
1613405700000|2021-02-15 16:15:00|8901.7|8899.3|8899.1|8897.6|8901.7|8899.6|8899|8897.1|235
1613406000000|2021-02-15 16:20:00|8899|8897.5|8900.7|8899.2|8901|8899.3|8898.9|8896.9|201
1613406300000|2021-02-15 16:25:00|8900.6|8899.1|8901.8|8899.4|8902.3|8900.3|8900.6|8899|178
1613406600000|2021-02-15 16:30:00|8901.7|8899.3|8903.4|8901.9|8904.3|8902.3|8901.4|8899.3|231
1613406900000|2021-02-15 16:35:00|8903.6|8902.1|8903.5|8902|8904.5|8902.7|8903.3|8901.5|148
1613407200000|2021-02-15 16:40:00|8903.6|8902.1|8901.5|8899.1|8903.6|8902.1|8901.5|8899.1|150
1613407500000|2021-02-15 16:45:00|8901.6|8899.2|8900.7|8899.2|8902.2|8900.2|8900.6|8898.5|162
1613407800000|2021-02-15 16:50:00|8900.9|8899.4|8899.2|8896.8|8901.2|8899.7|8898.6|8896.7|170
1613408100000|2021-02-15 16:55:00|8899.1|8896.7|8899.9|8898.4|8900.5|8898.5|8898.7|8896.7|202
1613408400000|2021-02-15 17:00:00|8900.3|8897.9|8900.6|8899.1|8901.2|8899.5|8899.2|8897.3|199
1613408700000|2021-02-15 17:05:00|8900.5|8899|8901.8|8899.4|8901.9|8899.8|8900.3|8898.3|127
1613409000000|2021-02-15 17:10:00|8901.3|8899.8|8901.5|8899.1|8901.9|8899.9|8900.6|8898.6|136
1613409300000|2021-02-15 17:15:00|8901.4|8899|8901.2|8899.7|8902.3|8900.4|8901|8899|127
1613409600000|2021-02-15 17:20:00|8901.4|8899.9|8902.8|8900.4|8903.4|8901.5|8901.3|8899.5|196
1613409900000|2021-02-15 17:25:00|8902.9|8900.5|8899.8|8897.4|8903.2|8901.4|8899.3|8897|300
1613410200000|2021-02-15 17:30:00|8899.9|8897.5|8903.9|8901.5|8903.9|8901.5|8899.6|8897.4|168
1613410500000|2021-02-15 17:35:00|8903.4|8901.9|8902.2|8899.8|8903.6|8902|8901.2|8899.1|137
1613410800000|2021-02-15 17:40:00|8902.3|8899.9|8902.1|8900.6|8902.7|8900.6|8901.7|8899.7|118
1613411100000|2021-02-15 17:45:00|8902|8900.5|8902.5|8900.1|8902.7|8900.7|8901.9|8900|106
1613411400000|2021-02-15 17:50:00|8902.4|8900|8902.4|8900|8902.6|8900.6|8901.7|8899.3|99
1613411700000|2021-02-15 17:55:00|8901.9|8900.4|8904.3|8901.6|8904.4|8902|8901.8|8900|167
1613412000000|2021-02-15 18:00:00|8904.1|8901.7|8904.6|8900.8|8905.3|8902|8903.1|8900|848
1613412300000|2021-02-15 18:05:00|8904.5|8900.7|8904|8900.6|8905.2|8901.3|8903.1|8899.8|593
1613412600000|2021-02-15 18:10:00|8903.9|8900.7|8903.6|8900.7|8904.9|8901.1|8902.9|8899.8|631
1613412900000|2021-02-15 18:15:00|8903.3|8900.9|8904|8900.8|8905.4|8902|8903.2|8900.3|368
1613413200000|2021-02-15 18:20:00|8904.3|8900.6|8903.9|8901.5|8904.9|8901.6|8903|8899.9|484
1613413500000|2021-02-15 18:25:00|8903.8|8901.4|8904.4|8901.1|8904.5|8901.5|8903.1|8900|323
1613413800000|2021-02-15 18:30:00|8904|8901.4|8903.8|8900.5|8905|8901.9|8903.2|8899.9|327
1613414100000|2021-02-15 18:35:00|8903.9|8900.6|8903.2|8900.4|8905|8901.2|8902.9|8899.8|336
1613414400000|2021-02-15 18:40:00|8903.3|8900.6|8903.6|8900.7|8904.4|8901.3|8902.6|8900.1|349
1613414700000|2021-02-15 18:45:00|8903.9|8900.6|8903.7|8901.3|8904.6|8902|8903.2|8900.4|247
1613415000000|2021-02-15 18:50:00|8903.9|8901.4|8903.8|8901.4|8904.6|8901.9|8903.2|8900.8|185
1613415300000|2021-02-15 18:55:00|8904|8901.6|8905|8901.2|8906.8|8902.4|8903.6|8900.6|518
1613415600000|2021-02-15 19:00:00|8905.2|8901.3|8905.7|8901.8|8906.3|8902.3|8904.1|8900.7|371
1613415900000|2021-02-15 19:05:00|8905.6|8901.7|8904.9|8901.5|8906.2|8902.2|8904.2|8901.1|242
1613416200000|2021-02-15 19:10:00|8904.8|8901.8|8905.8|8900.8|8906.2|8902.3|8904.4|8900.6|385
1613416500000|2021-02-15 19:15:00|8906.1|8901.1|8905|8901.5|8906.7|8902|8904.2|8900.5|670
1613416800000|2021-02-15 19:20:00|8904.8|8901.6|8904.6|8901.7|8906.2|8901.9|8904|8900.4|422
1613417100000|2021-02-15 19:25:00|8904.7|8901.8|8904.6|8901|8905.9|8901.8|8903.4|8899.7|442
1613417400000|2021-02-15 19:30:00|8904.5|8900.9|8904.1|8900.6|8905.6|8901.7|8903.5|8899.7|417
1613417700000|2021-02-15 19:35:00|8904|8900.7|8903.9|8900.1|8905.5|8900.8|8903.1|8899.1|365
1613418000000|2021-02-15 19:40:00|8903.8|8900.2|8904.6|8900.9|8905.5|8901.3|8903.1|8899.7|387
1613418300000|2021-02-15 19:45:00|8905.4|8900.6|8904.6|8900.7|8905.6|8901.4|8903.7|8900|383
1613418600000|2021-02-15 19:50:00|8904.5|8900.8|8904.4|8900.3|8905.4|8901.6|8902.4|8898.9|403
1613418900000|2021-02-15 19:55:00|8903.8|8900.2|8904|8900.5|8905.5|8901.4|8902.8|8899.3|625
1613419200000|2021-02-15 20:00:00|8904.4|8900.7|8904.2|8900.8|8905.7|8901|8903.4|8899.2|403
1613419500000|2021-02-15 20:05:00|8904.3|8900.9|8904.2|8899.5|8905.9|8901|8903.9|8899.2|333
1613419800000|2021-02-15 20:10:00|8904.4|8899.4|8905.1|8900.1|8905.5|8901|8903.6|8899.1|314
1613420100000|2021-02-15 20:15:00|8905.2|8900.2|8904|8899|8905.2|8900.9|8902.7|8898.9|244
1613420400000|2021-02-15 20:20:00|8904.1|8899.1|8903.7|8899.3|8905.2|8900.2|8902.5|8898.9|327
1613420700000|2021-02-15 20:25:00|8903.5|8899.2|8903.6|8898.6|8905|8900.1|8902.8|8898.4|335
1613421000000|2021-02-15 20:30:00|8903.5|8898.5|8900.1|8896.6|8905.9|8901|8899.8|8896.1|432
1613421300000|2021-02-15 20:35:00|8900|8897|8903.2|8898.2|8905.3|8901|8900|8896.4|473
1613421600000|2021-02-15 20:40:00|8903|8898|8902.2|8898.2|8906.2|8901.2|8901.5|8897.1|381
1613421900000|2021-02-15 20:45:00|8902.3|8898.1|8903.6|8898.6|8904.8|8900.2|8901.8|8897.1|412
1613422200000|2021-02-15 20:50:00|8903.5|8898.5|8902.7|8899.2|8903.9|8899.6|8902.6|8897.6|243
1613422500000|2021-02-15 20:55:00|8902.5|8899.3|8905.6|8900.8|8905.7|8901|8902.3|8897.4|399
1613422800000|2021-02-15 21:00:00|8905.7|8899.9|8902.5|8897.5|8905.7|8900.7|8902|8897.2|411
1613423100000|2021-02-15 21:05:00|8902.6|8897.6|8902.5|8897.5|8903.1|8898.9|8901.9|8896.9|245
1613423400000|2021-02-15 21:10:00|8902.6|8897.6|8903.1|8898.6|8903.4|8899.3|8901.6|8897.4|219
1613423700000|2021-02-15 21:15:00|8902.3|8898.4|8901.9|8899.2|8904|8900.1|8901.4|8897.5|329
1613424000000|2021-02-15 21:20:00|8902|8899.3|8902.4|8900|8903.2|8900.1|8901.1|8897.6|232
1613424300000|2021-02-15 21:25:00|8902.5|8899.3|8902.6|8899.2|8903.7|8900.5|8901.7|8896.7|343
1613424600000|2021-02-15 21:30:00|8902.9|8900.2|8904.3|8899.9|8905.1|8900.7|8902.5|8897.9|308
1613424900000|2021-02-15 21:35:00|8904.2|8899.8|8904.5|8899.7|8905.3|8900.5|8902.8|8898.1|274
1613425200000|2021-02-15 21:40:00|8904.6|8899.8|8904.8|8899.8|8906.2|8901.2|8902.4|8897.4|328
1613425500000|2021-02-15 21:45:00|8905.1|8900.1|8904.8|8899.8|8906.6|8901.6|8904|8899|403
1613425800000|2021-02-15 21:50:00|8905.1|8900.1|8906.8|8901.8|8907.1|8902.1|8904.5|8899.5|233
1613426100000|2021-02-15 21:55:00|8906.4|8901.4|8906.5|8901.5|8907.6|8902.6|8905|8900|199
1613426400000|2021-02-15 22:00:00|8906.6|8901.6|8905.3|8900.3|8906.7|8901.7|8905.3|8900.3|17
1613426700000|2021-02-15 22:05:00|8906.6|8901.6|8906.7|8901.7|8906.9|8901.9|8904|8899|79
1613427000000|2021-02-15 22:10:00|8905.8|8900.8|8904.7|8899.7|8906.4|8901.4|8904.5|8899.5|71
1613427300000|2021-02-15 22:15:00|8904.4|8899.4|8904.9|8899.9|8906.2|8901.2|8904.4|8899.4|51
1613427600000|2021-02-15 22:20:00|8905|8900|8904.6|8899.6|8905.2|8900.2|8904.2|8899.2|38
1613427900000|2021-02-15 22:25:00|8904.7|8899.7|8903.5|8898.5|8905.3|8900.3|8903.1|8898.1|60
1613428200000|2021-02-15 22:30:00|8903.6|8898.6|8904.9|8899.9|8906|8901|8903.1|8898.1|132
1613428500000|2021-02-15 22:35:00|8905.3|8900.3|8905.5|8900.5|8907.1|8902.1|8903.9|8898.9|159
1613428800000|2021-02-15 22:40:00|8905.4|8900.4|8906.8|8901.8|8908.7|8903.7|8899.9|8894.9|295
1613429100000|2021-02-15 22:45:00|8906.7|8901.7|8905.1|8900.1|8907.9|8902.9|8903.8|8898.8|712
1613429400000|2021-02-15 22:50:00|8904.9|8899.9|8904.8|8899.8|8906.1|8901.1|8904|8899|684
1613429700000|2021-02-15 22:55:00|8904.7|8899.7|8905.6|8900.6|8905.9|8900.9|8903.6|8898.6|452
1613430000000|2021-02-15 23:00:00|8905.1|8900.1|8902.7|8900.3|8906|8901.8|8902.5|8899.1|372
1613430300000|2021-02-15 23:05:00|8904|8899|8902.7|8898.9|8904|8900.3|8901.9|8898.3|112
1613430600000|2021-02-15 23:10:00|8902.6|8899.2|8900.6|8898.2|8902.9|8900|8900.3|8897.6|119
1613430900000|2021-02-15 23:15:00|8900.4|8898|8902.2|8899.8|8904.2|8900.2|8899.7|8897.1|267
1613431200000|2021-02-15 23:20:00|8901.9|8899.5|8901.8|8899.4|8903.4|8900.1|8901.2|8898.2|167
1613431500000|2021-02-15 23:25:00|8902.5|8900.1|8901.7|8899.3|8903.3|8900.1|8901.1|8898.3|153
1613431800000|2021-02-15 23:30:00|8901.8|8899.4|8901.8|8899.4|8902.9|8899.9|8901.1|8897.9|177
1613432100000|2021-02-15 23:35:00|8901.7|8899.3|8901.8|8899.4|8903.2|8900|8901|8898.2|187
1613432400000|2021-02-15 23:40:00|8901.7|8899.3|8901.2|8899.7|8903.6|8900.2|8901|8898.5|131
1613432700000|2021-02-15 23:45:00|8901.1|8899.6|8900.2|8897.8|8901.8|8899.8|8899.6|8897|167
1613433000000|2021-02-15 23:50:00|8900.3|8897.9|8900.4|8898|8902|8898.6|8899.9|8896.7|158
1613433300000|2021-02-15 23:55:00|8900.3|8897.8|8900.6|8898.2|8901.2|8898.6|8900|8897.2|147
1613433600000|2021-02-16 00:00:00|8900.7|8898.3|8898.7|8896.3|8901.1|8898.7|8898.3|8896.3|237
1613433900000|2021-02-16 00:05:00|8898.3|8896.8|8898|8895.6|8898.8|8896.8|8897.5|8895.4|99
1613434200000|2021-02-16 00:10:00|8897.9|8895.5|8898.8|8896.4|8899.1|8896.9|8897.7|8895.5|104
1613434500000|2021-02-16 00:15:00|8898.7|8896.3|8897.7|8896.2|8899.2|8897|8897.7|8895.7|94
1613434800000|2021-02-16 00:20:00|8898.1|8895.7|8897.2|8894.8|8899.1|8897|8896.6|8894.2|166
1613435100000|2021-02-16 00:25:00|8897.3|8894.9|8896.1|8893.7|8897.7|8895.3|8895.7|8893.3|127
1613435400000|2021-02-16 00:30:00|8896.2|8893.8|8895.9|8893.5|8896.9|8894.5|8895.6|8893.2|244
1613435700000|2021-02-16 00:35:00|8896|8893.6|8894.1|8891.7|8896.7|8894.3|8893.8|8891.4|236
1613436000000|2021-02-16 00:40:00|8894.2|8891.8|8892.7|8890.3|8894.2|8891.8|8891.8|8889.4|355
1613436300000|2021-02-16 00:45:00|8892.8|8890.4|8894.1|8891.7|8894.4|8892|8892.8|8890.4|200
1613436600000|2021-02-16 00:50:00|8894.2|8891.8|8892.9|8890.5|8894.2|8891.9|8892.7|8890.3|191
1613436900000|2021-02-16 00:55:00|8893|8890.6|8893.7|8891.3|8894.6|8892.7|8893|8890.6|201
1613437200000|2021-02-16 01:00:00|8893.8|8891.4|8894.5|8892.1|8895.9|8893.9|8892.5|8890.5|303
1613437500000|2021-02-16 01:05:00|8894.4|8892|8895.2|8892.8|8895.5|8893.4|8894.2|8891.8|269
1613437800000|2021-02-16 01:10:00|8894.8|8893.3|8893.9|8891.5|8895.3|8893.3|8893.1|8891.2|251
1613438100000|2021-02-16 01:15:00|8893.8|8891.4|8893.7|8891.3|8894.1|8891.7|8892.3|8890.2|236
1613438400000|2021-02-16 01:20:00|8893.1|8891.6|8891.4|8889.9|8893.7|8891.8|8891.3|8889.3|250
1613438700000|2021-02-16 01:25:00|8891.5|8890|8892.2|8889.8|8893.1|8890.7|8891.2|8889.1|248
1613439000000|2021-02-16 01:30:00|8892.1|8889.7|8889.9|8887.5|8892.6|8890.3|8889.7|8887.3|337
1613439300000|2021-02-16 01:35:00|8890|8887.6|8891.1|8889.6|8892.1|8889.9|8889.9|8887.6|304
1613439600000|2021-02-16 01:40:00|8891|8889.5|8889.8|8887.4|8892.1|8889.7|8888.8|8886.7|184
1613439900000|2021-02-16 01:45:00|8889.9|8887.5|8889.8|8887.4|8890.1|8888|8889|8886.6|131
1613440200000|2021-02-16 01:50:00|8889.7|8887.3|8890.2|8888.7|8891.3|8888.9|8889.1|8887.1|170
1613440500000|2021-02-16 01:55:00|8890.3|8888.8|8891.1|8888.7|8891.6|8889.7|8890.2|8888.1|175
1613440800000|2021-02-16 02:00:00|8891.2|8888.8|8890.7|8888.3|8891.2|8888.9|8889.4|8887.3|146
1613441100000|2021-02-16 02:05:00|8890.8|8888.4|8890|8888.5|8890.8|8888.8|8890|8888|90
1613441400000|2021-02-16 02:10:00|8890.1|8888.6|8888.5|8887|8890.1|8888.6|8888.5|8886.5|123
1613441700000|2021-02-16 02:15:00|8888.6|8887.1|8890.6|8888.2|8890.8|8888.7|8888.5|8886.8|208
1613442000000|2021-02-16 02:20:00|8890.5|8888.1|8890.3|8888.8|8891.5|8889.5|8889.2|8887.3|212
1613442300000|2021-02-16 02:25:00|8890.6|8888.2|8888.7|8886.3|8890.7|8888.8|8888.3|8886.2|169
1613442600000|2021-02-16 02:30:00|8888.8|8886.4|8888.9|8886.5|8889.1|8887.4|8887.9|8885.9|169
1613442900000|2021-02-16 02:35:00|8888.5|8887|8888.4|8886.9|8889.1|8887.1|8888|8886.1|55
1613443200000|2021-02-16 02:40:00|8888.5|8887|8888.8|8886.4|8889|8887|8887.5|8885.7|83
1613443500000|2021-02-16 02:45:00|8888.9|8886.5|8888.8|8886.4|8889|8887.1|8888.4|8886.2|104
1613443800000|2021-02-16 02:50:00|8888.9|8886.5|8888.9|8886.5|8889.5|8887.5|8888.1|8885.7|130
1613444100000|2021-02-16 02:55:00|8888.5|8887|8888.3|8885.9|8889.1|8887.1|8887.7|8885.7|157
1613444400000|2021-02-16 03:00:00|8888.2|8885.8|8888|8885.6|8888.3|8886.4|8887.4|8885.3|125
1613444700000|2021-02-16 03:05:00|8887.9|8885.5|8887.8|8886.3|8888.3|8886.8|8887.3|8885.4|104
1613445000000|2021-02-16 03:10:00|8887.9|8886.4|8887.5|8885.1|8888.4|8886.5|8887|8885|150
1613445300000|2021-02-16 03:15:00|8887.4|8885|8887.6|8885.2|8888.3|8886.4|8887|8885|129
1613445600000|2021-02-16 03:20:00|8887.5|8885.1|8888.2|8885.8|8888.4|8886.4|8887.5|8885.1|137
1613445900000|2021-02-16 03:25:00|8888.3|8885.9|8887.6|8885.2|8888.3|8886.3|8887|8885.1|98
1613446200000|2021-02-16 03:30:00|8887.1|8885.6|8886.6|8884.2|8887.6|8885.7|8884.5|8882.2|243
1613446500000|2021-02-16 03:35:00|8886.7|8884.3|8887.4|8885|8887.7|8885.8|8886.2|8884.3|172
1613446800000|2021-02-16 03:40:00|8887.3|8884.9|8887.4|8885|8887.5|8885.6|8886.4|8884.3|118
1613447100000|2021-02-16 03:45:00|8887.3|8884.9|8887.6|8885.2|8888.4|8886.4|8886.8|8884.8|204
1613447400000|2021-02-16 03:50:00|8887.7|8885.3|8887.1|8885.6|8887.9|8886|8886.6|8884.7|157
1613447700000|2021-02-16 03:55:00|8887|8885.5|8887.6|8885.2|8887.9|8885.8|8887|8884.8|123
1613448000000|2021-02-16 04:00:00|8887.5|8885.1|8889.1|8886.7|8889.3|8887.2|8887.1|8885.1|177
1613448300000|2021-02-16 04:05:00|8889.2|8886.8|8890|8887.6|8890.2|8888.3|8888.7|8886.7|163
1613448600000|2021-02-16 04:10:00|8889.9|8887.5|8890.1|8887.7|8890.2|8888.4|8889.4|8887.4|125
1613448900000|2021-02-16 04:15:00|8890|8887.6|8889.9|8887.5|8890.7|8888.5|8889.4|8887.5|193
1613449200000|2021-02-16 04:20:00|8890|8887.6|8890.5|8888.1|8890.6|8888.6|8889.4|8887.5|112
1613449500000|2021-02-16 04:25:00|8890.1|8888.6|8890.8|8888.4|8890.9|8889|8890|8888.1|108
1613449800000|2021-02-16 04:30:00|8890.7|8888.3|8891.5|8889.1|8892.3|8890.3|8890.7|8888.3|172
1613450100000|2021-02-16 04:35:00|8891.6|8889.2|8892.9|8890.5|8893.2|8891.1|8891.1|8889.1|276
1613450400000|2021-02-16 04:40:00|8893|8890.6|8892.7|8890.3|8893.5|8891.7|8891.4|8889.4|207
1613450700000|2021-02-16 04:45:00|8892.8|8890.4|8891.8|8890.3|8892.8|8891|8891.4|8889.4|156
1613451000000|2021-02-16 04:50:00|8892.2|8889.8|8891.5|8890|8892.4|8890.6|8891.2|8889.3|169
1613451300000|2021-02-16 04:55:00|8891.4|8889.9|8892.3|8889.9|8892.4|8890.3|8891.4|8889.5|102
1613451600000|2021-02-16 05:00:00|8892.2|8889.8|8890.9|8889.4|8892.3|8890.3|8890.6|8888.9|84
1613451900000|2021-02-16 05:05:00|8891|8889.5|8891.7|8890.2|8892.2|8890.2|8890.2|8888.4|174
1613452200000|2021-02-16 05:10:00|8892.2|8889.8|8892|8889.6|8892.2|8890.2|8891.4|8889.5|67
1613452500000|2021-02-16 05:15:00|8891.9|8889.5|8891.8|8889.4|8893|8891.1|8891|8889.1|273
1613452800000|2021-02-16 05:20:00|8891.7|8889.3|8892.2|8889.8|8892.3|8890.4|8890.7|8888.8|219
1613453100000|2021-02-16 05:25:00|8892.1|8889.7|8891.3|8888.9|8893.1|8891|8890.9|8888.9|179
1613453400000|2021-02-16 05:30:00|8891.4|8889|8892.5|8890.1|8892.8|8891|8890.9|8889|169
1613453700000|2021-02-16 05:35:00|8892|8890.5|8892.9|8890.5|8893.2|8891.3|8891.9|8889.9|270
1613454000000|2021-02-16 05:40:00|8893|8890.6|8891.6|8889.2|8893.2|8891.1|8890.5|8888.2|354
1613454300000|2021-02-16 05:45:00|8891.7|8889.3|8890.6|8888.2|8891.7|8889.3|8889.5|8887.6|261
1613454600000|2021-02-16 05:50:00|8890.5|8888.1|8890.7|8888.3|8890.8|8888.7|8889.8|8887.4|159
1613454900000|2021-02-16 05:55:00|8890.6|8888.2|8891.2|8888.8|8891.7|8889.7|8889.9|8887.6|206
1613455200000|2021-02-16 06:00:00|8891.4|8889|8892.7|8891.2|8894.5|8892.1|8891.1|8888.9|216
1613455500000|2021-02-16 06:05:00|8893.2|8890.8|8891.5|8889.1|8893.2|8890.8|8890.4|8888.5|147
1613455800000|2021-02-16 06:10:00|8891.6|8889.2|8893|8890.6|8893|8890.9|8891|8889|163
1613456100000|2021-02-16 06:15:00|8892.9|8890.5|8894.9|8892.5|8895.2|8893.1|8892.6|8890.4|251
1613456400000|2021-02-16 06:20:00|8894.8|8892.4|8894.3|8891.9|8895.4|8893.3|8893.6|8891.6|196
1613456700000|2021-02-16 06:25:00|8894.1|8891.7|8894.7|8892.3|8895|8893.1|8893.5|8891.5|258
1613457000000|2021-02-16 06:30:00|8894.5|8892.1|8892|8889.6|8894.6|8892.2|8891.3|8889.4|162
1613457300000|2021-02-16 06:35:00|8892.1|8889.7|8892.8|8890.4|8893|8890.9|8891.3|8889.4|113
1613457600000|2021-02-16 06:40:00|8892.7|8890.3|8893.4|8891|8893.6|8891.6|8892.4|8890.3|161
1613457900000|2021-02-16 06:45:00|8893.5|8891.1|8892.7|8890.3|8893.6|8891.2|8891.5|8889.5|133
1613458200000|2021-02-16 06:50:00|8892.8|8890.4|8891.8|8890.3|8892.9|8891|8891.4|8889.6|159
1613458500000|2021-02-16 06:55:00|8891.7|8890.2|8891.6|8889.2|8892.3|8890.3|8890.8|8888.8|137
1613458800000|2021-02-16 07:00:00|8891.4|8889|8890.6|8888.2|8891.4|8889|8889.3|8887.2|250
1613459100000|2021-02-16 07:05:00|8890.5|8888.1|8891.3|8888.9|8891.6|8889.5|8889.5|8887.3|198
1613459400000|2021-02-16 07:10:00|8890.9|8889.4|8892.2|8889.8|8893.1|8891.2|8890.8|8888.9|185
1613459700000|2021-02-16 07:15:00|8892.3|8889.9|8893.9|8892.4|8894.8|8892.5|8891.8|8889.4|246
1613460000000|2021-02-16 07:20:00|8894|8892.5|8896.5|8895|8897.1|8895.1|8893.9|8892.2|206
1613460300000|2021-02-16 07:25:00|8896.4|8894.9|8898.4|8896|8899|8897.1|8895.9|8893.8|242
1613460600000|2021-02-16 07:30:00|8898.3|8895.9|8897.5|8896|8899.3|8897.3|8897.2|8895.2|229
1613460900000|2021-02-16 07:35:00|8897.6|8896.1|8899|8896.6|8899.2|8897.3|8896.4|8894.8|259
1613461200000|2021-02-16 07:40:00|8899.2|8896.8|8899|8896.6|8899.3|8897.2|8897.9|8895.9|242
1613461500000|2021-02-16 07:45:00|8899.1|8896.7|8898.2|8895.8|8899.1|8897.1|8897.2|8895|274
1613461800000|2021-02-16 07:50:00|8898.1|8895.7|8897.6|8895.2|8898.6|8896.5|8896.9|8895|169
1613462100000|2021-02-16 07:55:00|8897.5|8895.1|8898.1|8896.6|8899|8896.7|8896.4|8894.8|347
1613462400000|2021-02-16 08:00:00|8898.2|8896.7|8898.5|8896.1|8899|8897.1|8895.6|8893.6|412
1613462700000|2021-02-16 08:05:00|8898.1|8896.6|8895.9|8894.4|8898.5|8896.6|8895.7|8893.7|274
1613463000000|2021-02-16 08:10:00|8896|8894.5|8894.9|8892.5|8897.7|8895.7|8893.7|8891.8|406
1613463300000|2021-02-16 08:15:00|8895|8892.6|8897.9|8895.5|8897.9|8895.5|8894.1|8892|413
1613463600000|2021-02-16 08:20:00|8897.8|8895.4|8894.4|8892|8897.9|8895.5|8893.8|8891.9|331
1613463900000|2021-02-16 08:25:00|8894.5|8892.1|8891.9|8890.4|8894.5|8892.1|8890.4|8888.2|419
1613464200000|2021-02-16 08:30:00|8891.7|8890.2|8885.7|8883.3|8892.4|8890.4|8885.5|8883.1|320
1613464500000|2021-02-16 08:35:00|8885.6|8883.2|8889.6|8888.1|8890.8|8888.8|8885.3|8882.9|447
1613464800000|2021-02-16 08:40:00|8890.1|8887.7|8889|8887.5|8890.9|8888.9|8888.2|8886.2|248
1613465100000|2021-02-16 08:45:00|8889.4|8887|8889|8886.6|8889.5|8887.8|8887.4|8885.4|269
1613465400000|2021-02-16 08:50:00|8889.1|8886.7|8886.7|8884.3|8889.1|8886.9|8885.6|8883.7|330
1613465700000|2021-02-16 08:55:00|8886.8|8884.4|8882.6|8880.2|8887.6|8885.5|8880.9|8878.5|464
1613466000000|2021-02-16 09:00:00|8882.7|8880.3|8885.7|8884.2|8886.3|8884.2|8882.3|8880.2|368
1613466300000|2021-02-16 09:05:00|8885.6|8884.1|8886.5|8884.1|8887.8|8885.9|8884.4|8882.4|368
1613466600000|2021-02-16 09:10:00|8886.6|8884.2|8883.8|8881.4|8886.8|8884.9|8882.7|8880.8|434
1613466900000|2021-02-16 09:15:00|8883.9|8881.5|8882.1|8879.7|8884.8|8882.7|8881.3|8879.5|315
1613467200000|2021-02-16 09:20:00|8882.2|8879.8|8885.5|8883.1|8886.1|8884.1|8881.1|8879.1|400
1613467500000|2021-02-16 09:25:00|8885.4|8883|8885.6|8883.2|8887.8|8885.7|8884.1|8882.3|348
1613467800000|2021-02-16 09:30:00|8885.8|8883.4|8888|8885.6|8888.3|8886.2|8885.6|8883.4|311
1613468100000|2021-02-16 09:35:00|8887.9|8885.5|8888|8886.5|8889.9|8887.5|8886.5|8884.2|415
1613468400000|2021-02-16 09:40:00|8888.1|8886.6|8886|8883.6|8889|8887.1|8885.4|8883.5|345
1613468700000|2021-02-16 09:45:00|8886.1|8883.7|8884.5|8882.1|8886.2|8884|8883.7|8881.3|357
1613469000000|2021-02-16 09:50:00|8884.6|8882.2|8885.5|8884|8886.8|8884.8|8883.8|8881.6|286
1613469300000|2021-02-16 09:55:00|8885.4|8883.9|8886.3|8883.8|8887|8885|8885.4|8883.6|200
1613469600000|2021-02-16 10:00:00|8886.7|8884.3|8886.5|8884.1|8887.4|8885.4|8883.6|8881.4|321
1613469900000|2021-02-16 10:05:00|8886.6|8884.2|8886.8|8885.3|8888.8|8886.8|8886|8883.8|284
1613470200000|2021-02-16 10:10:00|8886.9|8885.4|8885.7|8884.2|8887.6|8885.5|8884.9|8882.9|258
1613470500000|2021-02-16 10:15:00|8885.6|8884.1|8885.5|8884|8886.3|8884.2|8884.7|8882.7|247
1613470800000|2021-02-16 10:20:00|8885.4|8883.9|8884.9|8883.4|8886|8884.1|8884.5|8882.7|249
1613471100000|2021-02-16 10:25:00|8884.8|8883.3|8884.5|8882.1|8885.6|8883.7|8883.8|8882|246
1613471400000|2021-02-16 10:30:00|8884.4|8882|8881.9|8879.5|8885.1|8883.1|8881|8879.3|312
1613471700000|2021-02-16 10:35:00|8882|8879.6|8880.5|8879|8882.1|8880.5|8880.2|8878.2|198
1613472000000|2021-02-16 10:40:00|8881.1|8878.7|8877.2|8874.8|8881.3|8879.3|8876.4|8874.5|413
1613472300000|2021-02-16 10:45:00|8877.3|8874.9|8875.7|8874.2|8877.9|8876|8874.8|8872.7|289
1613472600000|2021-02-16 10:50:00|8876.2|8873.8|8879.8|8877.4|8879.9|8878|8875.5|8873.4|357
1613472900000|2021-02-16 10:55:00|8879.7|8877.3|8879.1|8876.7|8880.6|8878.5|8877.8|8875.8|177
1613473200000|2021-02-16 11:00:00|8879.2|8876.8|8878.3|8875.9|8879.3|8877.5|8876.9|8875|297
1613473500000|2021-02-16 11:05:00|8878.1|8876.6|8875|8873.5|8879.3|8877.3|8875|8873.1|351
1613473800000|2021-02-16 11:10:00|8874.9|8873.4|8873.2|8870.8|8875|8873.5|8872.4|8870.1|245
1613474100000|2021-02-16 11:15:00|8873.3|8870.9|8874.6|8872.2|8875|8873|8872.7|8870.6|226
1613474400000|2021-02-16 11:20:00|8874.5|8872.1|8874.4|8872.9|8875|8873.3|8873.7|8871.7|295
1613474700000|2021-02-16 11:25:00|8874.9|8872.5|8875.2|8872.8|8875.9|8873.7|8873.7|8871.8|299
1613475000000|2021-02-16 11:30:00|8875.1|8872.7|8877.7|8876.2|8878.2|8876.3|8874.4|8872.3|232
1613475300000|2021-02-16 11:35:00|8877.8|8876.3|8878.3|8875.9|8879.2|8877.2|8877.6|8875.5|268
1613475600000|2021-02-16 11:40:00|8878.2|8875.8|8878.2|8875.8|8879.2|8877.3|8877.5|8875.5|283
1613475900000|2021-02-16 11:45:00|8878.3|8875.9|8878|8876.5|8879.2|8877.3|8874.8|8872.9|386
1613476200000|2021-02-16 11:50:00|8878.1|8876.6|8878|8876.5|8879.2|8877.3|8877.4|8875.5|294
1613476500000|2021-02-16 11:55:00|8877.9|8876.4|8879.1|8876.7|8879.7|8877.6|8877.9|8876|297
1613476800000|2021-02-16 12:00:00|8879.2|8876.8|8878.1|8876.6|8879.6|8877.6|8877.5|8875.5|337
1613477100000|2021-02-16 12:05:00|8878.2|8876.7|8879.6|8878.1|8880.3|8878.4|8878|8876.3|266
1613477400000|2021-02-16 12:10:00|8879.7|8878.2|8879.3|8877.8|8881|8879|8879.1|8877.1|308
1613477700000|2021-02-16 12:15:00|8879.2|8877.7|8878.3|8876.8|8879.7|8877.8|8877.8|8876|218
1613478000000|2021-02-16 12:20:00|8878.7|8876.3|8878.5|8877|8879|8877.5|8878|8876.1|233
1613478300000|2021-02-16 12:25:00|8878.4|8876.9|8878.4|8876.9|8879|8877.5|8877.4|8875.8|211
1613478600000|2021-02-16 12:30:00|8878.5|8877|8880.3|8877.9|8880.4|8878.4|8878.3|8876.4|228
1613478900000|2021-02-16 12:35:00|8880.2|8877.8|8879.9|8878.4|8881.2|8879.4|8879.5|8877.7|184
1613479200000|2021-02-16 12:40:00|8879.8|8878.3|8879|8877.5|8880.3|8878.5|8878.2|8876.5|268
1613479500000|2021-02-16 12:45:00|8878.9|8877.4|8882.8|8881.3|8883.6|8881.6|8878.3|8876.3|399
1613479800000|2021-02-16 12:50:00|8882.9|8881.4|8884.4|8882.9|8885.4|8883.6|8881.1|8879|420
1613480100000|2021-02-16 12:55:00|8884.3|8882.8|8887.1|8884.7|8888.8|8886.8|8883.6|8882|468
1613480400000|2021-02-16 13:00:00|8887|8884.6|8891|8888.6|8891.7|8889.9|8885.8|8883.5|506
1613480700000|2021-02-16 13:05:00|8891.1|8888.7|8892|8889.6|8892.2|8890.2|8888.9|8887|469
1613481000000|2021-02-16 13:10:00|8891.4|8889.9|8894.6|8892.2|8896.3|8894.5|8891.1|8888.9|541
1613481300000|2021-02-16 13:15:00|8894.7|8892.3|8894.9|8892.5|8896.5|8894.4|8893.3|8891|445
1613481600000|2021-02-16 13:20:00|8894.2|8892.7|8900|8898.5|8903.1|8901|8894.2|8892.5|680
1613481900000|2021-02-16 13:25:00|8900.1|8898.6|8901.9|8899.5|8904.2|8902.2|8900.1|8898.3|445
1613482200000|2021-02-16 13:30:00|8902|8899.6|8909.5|8907.1|8912.7|8910.3|8901.9|8899.5|708
1613482500000|2021-02-16 13:35:00|8909.4|8907|8911|8909.5|8911.6|8909.6|8907.7|8905.6|664
1613482800000|2021-02-16 13:40:00|8911.1|8909.6|8912.6|8910.2|8915|8913.3|8911.1|8909.6|675
1613483100000|2021-02-16 13:45:00|8912.4|8910.9|8913.5|8911.1|8917.5|8915.3|8912.4|8910.6|692
1613483400000|2021-02-16 13:50:00|8913.2|8911.7|8914|8912.5|8915.5|8913.6|8912.7|8910.7|574
1613483700000|2021-02-16 13:55:00|8914.1|8912.6|8919.2|8917.7|8921.1|8919.2|8914|8912.5|667
1613484000000|2021-02-16 14:00:00|8919.1|8917.6|8918.8|8917.3|8924.2|8922.1|8918.1|8916.2|801
1613484300000|2021-02-16 14:05:00|8919|8917.5|8916.5|8915|8920.4|8918.5|8915|8913|713
1613484600000|2021-02-16 14:10:00|8916.6|8915.1|8919.7|8917.3|8921.6|8919.6|8916.5|8914.7|578
1613484900000|2021-02-16 14:15:00|8919.6|8917.2|8920.7|8918.3|8923.5|8921.5|8917.1|8915.3|682
1613485200000|2021-02-16 14:20:00|8920.3|8918.8|8920.8|8919.3|8923.9|8922|8919.9|8918.1|499
1613485500000|2021-02-16 14:25:00|8920.7|8919.2|8923.1|8921.6|8925.3|8923.7|8920.7|8919.1|448
1613485800000|2021-02-16 14:30:00|8923|8921.5|8920.7|8919.2|8924.5|8922.8|8919.8|8917.9|630
1613486100000|2021-02-16 14:35:00|8920.6|8919.1|8922.5|8921|8924|8922.1|8920|8918.1|548
1613486400000|2021-02-16 14:40:00|8922.4|8920.9|8920.6|8918.2|8925|8923.1|8919|8916.9|597
1613486700000|2021-02-16 14:45:00|8920.8|8918.4|8929.9|8927.5|8930.7|8928.4|8920.6|8918.2|502
1613487000000|2021-02-16 14:50:00|8929.4|8927.9|8926.4|8924|8931.7|8929.5|8925.3|8923.3|816
1613487300000|2021-02-16 14:55:00|8926.5|8924.1|8928.7|8927.2|8929.4|8927.3|8924.6|8922.7|650
1613487600000|2021-02-16 15:00:00|8928.6|8927.1|8924.7|8923.2|8929|8927.1|8923.2|8921.3|689
1613487900000|2021-02-16 15:05:00|8924.8|8923.3|8919.7|8917.3|8925.9|8923.8|8918.6|8916.7|648
1613488200000|2021-02-16 15:10:00|8919.6|8917.2|8918|8916.5|8922.2|8920.4|8917.5|8915.6|597
1613488500000|2021-02-16 15:15:00|8918.6|8916.2|8920.2|8918.7|8923.1|8921.4|8916.8|8915|698
1613488800000|2021-02-16 15:20:00|8920.1|8918.6|8915.9|8914.4|8922.2|8920.4|8915.5|8913.6|695
1613489100000|2021-02-16 15:25:00|8915.8|8914.3|8918|8916.5|8919.8|8917.9|8915.6|8914|612
1613489400000|2021-02-16 15:30:00|8918.1|8916.6|8916.6|8915.1|8920.7|8918.8|8916.6|8914.7|412
1613489700000|2021-02-16 15:35:00|8916.7|8915.2|8916.9|8915.4|8918.4|8916.4|8914.2|8912.2|569
1613490000000|2021-02-16 15:40:00|8916.8|8915.3|8920.8|8918.4|8922.1|8920.2|8916.2|8914.3|516
1613490300000|2021-02-16 15:45:00|8920.7|8918.3|8922.5|8921|8923.4|8921.5|8919.7|8917.5|543
1613490600000|2021-02-16 15:50:00|8922.8|8920.4|8921.6|8920.1|8922.9|8920.9|8920.1|8918.6|498
1613490900000|2021-02-16 15:55:00|8921.5|8920|8913.1|8911.6|8921.7|8920.2|8912.1|8910.4|652
1613491200000|2021-02-16 16:00:00|8913|8911.5|8911.6|8909.2|8914.5|8912.7|8910.3|8908.7|525
1613491500000|2021-02-16 16:05:00|8911.7|8909.3|8918.3|8915.9|8918.4|8916|8911.2|8909.3|597
1613491800000|2021-02-16 16:10:00|8917.8|8916.3|8919.3|8916.9|8919.9|8917.8|8916.7|8914.8|434
1613492100000|2021-02-16 16:15:00|8919.2|8916.8|8920.3|8918.8|8921.9|8919.8|8918.7|8916.5|446
1613492400000|2021-02-16 16:20:00|8920.2|8918.7|8921.5|8920|8923.1|8921.6|8919.8|8917.9|427
1613492700000|2021-02-16 16:25:00|8921.8|8919.4|8921.5|8919.1|8922.4|8920.5|8920.1|8918.1|330
1613493000000|2021-02-16 16:30:00|8921.1|8919.6|8919.3|8916.9|8924|8922|8918.2|8916.3|507
1613493300000|2021-02-16 16:35:00|8919.2|8916.8|8917.9|8916.4|8921.2|8919.3|8917.7|8915.9|425
1613493600000|2021-02-16 16:40:00|8918.4|8916|8920|8917.6|8920.3|8918.4|8917.9|8915.9|317
1613493900000|2021-02-16 16:45:00|8919.9|8917.5|8921.2|8918.8|8921.5|8919.3|8917.9|8915.9|363
1613494200000|2021-02-16 16:50:00|8920.9|8919.4|8922.1|8919.7|8922.1|8920.5|8920.2|8918.2|357
1613494500000|2021-02-16 16:55:00|8922|8919.6|8924|8922.5|8925.1|8923|8921.3|8919.3|479
1613494800000|2021-02-16 17:00:00|8924.1|8922.6|8926|8923.6|8926.3|8924.4|8922.4|8920.9|486
1613495100000|2021-02-16 17:05:00|8925.9|8924.4|8928.2|8925.8|8928.8|8926.9|8924.6|8922.8|394
1613495400000|2021-02-16 17:10:00|8928.3|8925.9|8927.6|8925.2|8929.4|8927.4|8925.8|8924.1|434
1613495700000|2021-02-16 17:15:00|8927.7|8925.3|8926.7|8924.3|8928|8925.9|8925.4|8923.6|485
1613496000000|2021-02-16 17:20:00|8926.8|8924.4|8925.2|8923.7|8926.8|8924.9|8924.5|8922.6|334
1613496300000|2021-02-16 17:25:00|8925.3|8923.8|8923.7|8922.2|8927.3|8925.5|8923.6|8921.7|389
1613496600000|2021-02-16 17:30:00|8923.6|8922.1|8924.1|8921.7|8924.7|8923|8921.7|8919.6|375
1613496900000|2021-02-16 17:35:00|8924|8921.6|8925.2|8923.7|8926.4|8924.6|8923.3|8921.5|363
1613497200000|2021-02-16 17:40:00|8925.1|8923.6|8925.5|8924|8926.5|8924.5|8924|8922.5|277
1613497500000|2021-02-16 17:45:00|8925.6|8924.1|8926.1|8924.6|8927|8925.2|8925.3|8923.4|251
1613497800000|2021-02-16 17:50:00|8926.2|8924.7|8925.4|8923.9|8927.2|8925.5|8924.8|8923|315
1613498100000|2021-02-16 17:55:00|8925.3|8923.8|8924.9|8922.5|8926.1|8924.2|8924.1|8922.1|291
1613498400000|2021-02-16 18:00:00|8924.5|8923|8922|8920.5|8925|8923.5|8921.6|8919.8|253
1613498700000|2021-02-16 18:05:00|8922.1|8920.6|8922.2|8920.7|8923.6|8921.7|8921.5|8919.6|178
1613499000000|2021-02-16 18:10:00|8922.1|8920.6|8922|8919.6|8922.6|8920.8|8921.3|8919.4|162
1613499300000|2021-02-16 18:15:00|8921.5|8920|8921.7|8920.2|8922.8|8921|8921.3|8919.4|246
1613499600000|2021-02-16 18:20:00|8921.6|8920.1|8921.4|8919.9|8922.7|8920.8|8921.2|8919.3|115
1613499900000|2021-02-16 18:25:00|8921.5|8920|8922.8|8920.4|8923.2|8921.4|8921.3|8919.3|260
1613500200000|2021-02-16 18:30:00|8922.3|8920.8|8923.5|8921.1|8923.7|8921.8|8922.3|8920.5|159
1613500500000|2021-02-16 18:35:00|8923.1|8921.6|8923.4|8921|8923.4|8921.6|8922.2|8920.4|139
1613500800000|2021-02-16 18:40:00|8923.6|8921.2|8922.6|8920.2|8923.6|8921.6|8921.8|8920.2|112
1613501100000|2021-02-16 18:45:00|8922.7|8920.3|8921.4|8919.9|8922.7|8920.8|8921.3|8919.4|129
1613501400000|2021-02-16 18:50:00|8921.5|8920|8919|8917.5|8921.5|8920|8918.6|8916.6|248
1613501700000|2021-02-16 18:55:00|8918.9|8917.4|8921.5|8919.1|8922.2|8920.5|8918.6|8917.1|395
1613502000000|2021-02-16 19:00:00|8921.6|8919.2|8921.5|8920|8922.1|8920.3|8920.7|8918.8|245
1613502300000|2021-02-16 19:05:00|8921.7|8919.3|8921.6|8920.1|8922|8920.2|8920.8|8918.9|178
1613502600000|2021-02-16 19:10:00|8921.7|8920.2|8922.2|8920.7|8922.5|8920.7|8921.1|8919.2|125
1613502900000|2021-02-16 19:15:00|8922.3|8920.8|8922.4|8920.9|8922.9|8921.3|8921.7|8920.1|153
1613503200000|2021-02-16 19:20:00|8922.3|8920.8|8920.8|8919.3|8923|8921|8919.9|8918.1|188
1613503500000|2021-02-16 19:25:00|8920.9|8919.4|8921.2|8918.8|8921.6|8919.8|8920.3|8918.3|142
1613503800000|2021-02-16 19:30:00|8921.1|8918.7|8920.7|8919.2|8922.3|8920.2|8920.5|8918.7|132
1613504100000|2021-02-16 19:35:00|8920.8|8919.3|8921.3|8919.8|8921.5|8920|8920.6|8918.8|109
1613504400000|2021-02-16 19:40:00|8920.9|8919.4|8921.2|8918.8|8921.9|8920.1|8920.6|8918.7|143
1613504700000|2021-02-16 19:45:00|8920.7|8919.2|8920.5|8919|8921.8|8919.8|8920.1|8918.2|160
1613505000000|2021-02-16 19:50:00|8920.6|8919.1|8920|8918.5|8921.9|8919.8|8919.8|8917.9|205
1613505300000|2021-02-16 19:55:00|8919.9|8918.4|8918.8|8917.3|8921.2|8919.3|8918.6|8916.9|269
1613505600000|2021-02-16 20:00:00|8919|8917.5|8919.1|8917.6|8920.3|8918.5|8918.5|8917|246
1613505900000|2021-02-16 20:05:00|8919|8917.5|8919.7|8917.3|8920|8918|8918.9|8916.8|187
1613506200000|2021-02-16 20:10:00|8919.6|8917.2|8920.4|8918|8920.8|8918.8|8919.1|8917.1|189
1613506500000|2021-02-16 20:15:00|8920|8918.5|8921.2|8918.8|8921.4|8919.4|8920|8917.9|172
1613506800000|2021-02-16 20:20:00|8921.3|8918.9|8920.5|8919|8921.3|8919.4|8919.8|8918|213
1613507100000|2021-02-16 20:25:00|8920.4|8918.9|8919.8|8917.4|8920.8|8918.9|8919.2|8917.2|156
1613507400000|2021-02-16 20:30:00|8919.5|8918|8919.9|8918.4|8920.7|8918.7|8919.2|8917.3|142
1613507700000|2021-02-16 20:35:00|8920|8918.5|8921.7|8920.2|8922.1|8920.2|8919.9|8918|134
1613508000000|2021-02-16 20:40:00|8921.6|8920.1|8921.3|8918.9|8921.6|8920.1|8919.9|8918|173
1613508300000|2021-02-16 20:45:00|8921.2|8918.8|8920.1|8918.6|8921.4|8919.4|8920.1|8918.1|182
1613508600000|2021-02-16 20:50:00|8920|8918.5|8922.3|8920.8|8923.1|8921.2|8919.9|8918|164
1613508900000|2021-02-16 20:55:00|8922.2|8920.7|8922.8|8920.4|8923.8|8921.9|8922.2|8920.3|183
1613509200000|2021-02-16 21:00:00|8921.9|8920.5|8922.2|8920.7|8922.8|8920.9|8921.6|8919.6|135
1613509500000|2021-02-16 21:05:00|8922.3|8920.8|8921.6|8920.1|8922.7|8921.2|8921.5|8919.8|99
1613509800000|2021-02-16 21:10:00|8921.7|8920.2|8922.5|8921|8923|8921.2|8921.5|8920|105
1613510100000|2021-02-16 21:15:00|8923|8920.6|8924.5|8923|8925.2|8923.3|8922.9|8920.5|134
1613510400000|2021-02-16 21:20:00|8924.4|8922.9|8925|8923.5|8925.5|8923.6|8924.4|8922.6|111
1613510700000|2021-02-16 21:25:00|8924.9|8923.4|8927.7|8925.3|8927.9|8926.1|8924.9|8923.4|196
1613511000000|2021-02-16 21:30:00|8927.6|8925.2|8928.4|8926|8928.5|8926.3|8926.5|8924.5|143
1613511300000|2021-02-16 21:35:00|8928.3|8925.9|8928.4|8926|8928.6|8926.5|8927.8|8925.8|78
1613511600000|2021-02-16 21:40:00|8928.3|8925.9|8927.1|8925.6|8928.3|8926.3|8926.9|8924.9|77
1613511900000|2021-02-16 21:45:00|8927|8925.5|8926.7|8924.3|8928|8925.8|8925.6|8923.7|127
1613512200000|2021-02-16 21:50:00|8926.4|8924.9|8927.1|8924.7|8927.5|8925.1|8925.7|8923.4|134
1613512500000|2021-02-16 21:55:00|8927|8924.6|8928.8|8925.3|8929.9|8927.1|8927|8924.2|336
1613512800000|2021-02-16 22:00:00|8928.9|8922|8927.7|8922.7|8928.9|8923.3|8925.2|8920.2|55
1613513100000|2021-02-16 22:05:00|8929.8|8924.8|8928.9|8923.9|8931.6|8926.6|8925|8920|96
1613513400000|2021-02-16 22:10:00|8929|8924|8927.3|8922.3|8931.1|8926.1|8926.7|8921.7|115
1613513700000|2021-02-16 22:15:00|8926.9|8921.9|8927.5|8922.5|8930.4|8925.4|8926.9|8921.9|150
1613514000000|2021-02-16 22:20:00|8929.8|8924.8|8928.4|8923.4|8931.6|8926.6|8927.1|8922.1|114
1613514300000|2021-02-16 22:25:00|8930|8925|8927.6|8922.6|8930.1|8925.1|8927.6|8922.6|161
1613514600000|2021-02-16 22:30:00|8927.4|8922.4|8928.4|8923.4|8929.1|8924.1|8927.4|8922.4|153
1613514900000|2021-02-16 22:35:00|8928.3|8923.3|8928.4|8923.4|8929.2|8924.2|8927.6|8922.6|159
1613515200000|2021-02-16 22:40:00|8928.3|8923.3|8928.2|8923.2|8929.2|8924.2|8927.8|8922.8|206
1613515500000|2021-02-16 22:45:00|8929.2|8924.2|8928.2|8923.2|8929.5|8924.5|8927.8|8922.8|236
1613515800000|2021-02-16 22:50:00|8928.5|8923.5|8929.7|8924.7|8931.3|8926.3|8928|8923|431
1613516100000|2021-02-16 22:55:00|8929.8|8924.8|8929.8|8924.8|8931|8926|8928.5|8923.5|391
1613516400000|2021-02-16 23:00:00|8929.7|8924.7|8934.9|8932.5|8935.3|8932.9|8928.1|8923.5|530
1613516700000|2021-02-16 23:05:00|8934.8|8932.4|8939.5|8937.1|8940.8|8938.4|8934.3|8931.7|444
1613517000000|2021-02-16 23:10:00|8939.4|8937|8941.1|8938.7|8941.4|8939|8937.4|8935|364
1613517300000|2021-02-16 23:15:00|8941|8938.6|8934.6|8932.2|8941.4|8939|8933.1|8930.7|628
1613517600000|2021-02-16 23:20:00|8934.8|8932.4|8936.2|8933.8|8936.6|8934.2|8933.3|8930.9|269
1613517900000|2021-02-16 23:25:00|8936.5|8934.1|8938.6|8936.2|8939.7|8937.3|8935.5|8933.1|293
1613518200000|2021-02-16 23:30:00|8938.5|8936.1|8934.9|8932.5|8938.5|8936.1|8934.7|8932.3|334
1613518500000|2021-02-16 23:35:00|8934.8|8932.4|8932.8|8930.4|8935.5|8933.1|8931.9|8929.5|222
1613518800000|2021-02-16 23:40:00|8932.6|8930.2|8933.9|8931.5|8934|8931.6|8931.8|8929.6|239
1613519100000|2021-02-16 23:45:00|8933.8|8931.4|8930.5|8928.1|8934.2|8931.8|8930.5|8928.1|200
1613519400000|2021-02-16 23:50:00|8930.6|8928.2|8935.5|8933.1|8935.9|8933.7|8930.5|8928.2|228
1613519700000|2021-02-16 23:55:00|8935.6|8933.2|8937.3|8934.9|8937.5|8935.1|8934.6|8932.2|190
1613520000000|2021-02-17 00:00:00|8937.4|8935|8935.7|8933.3|8938.9|8936.6|8935.3|8932.9|471
1613520300000|2021-02-17 00:05:00|8935.6|8933.2|8936.2|8933.8|8936.8|8934.6|8934.3|8931.9|310
1613520600000|2021-02-17 00:10:00|8936.3|8933.9|8937|8934.6|8937.2|8934.8|8935.3|8932.9|229
1613520900000|2021-02-17 00:15:00|8937.1|8934.7|8937|8934.6|8938.7|8936.3|8936.7|8934.3|219
1613521200000|2021-02-17 00:20:00|8936.9|8934.5|8935.9|8933.5|8937.2|8935|8935.7|8933.3|146
1613521500000|2021-02-17 00:25:00|8935.8|8933.4|8935.3|8932.9|8936|8933.8|8934.2|8931.8|210
1613521800000|2021-02-17 00:30:00|8935.4|8933|8934|8931.6|8935.4|8933|8933.5|8931.1|186
1613522100000|2021-02-17 00:35:00|8934.2|8931.8|8935.2|8932.8|8935.9|8933.5|8932.7|8930.3|168
1613522400000|2021-02-17 00:40:00|8935.1|8932.7|8936.4|8934|8937.4|8935.2|8934.9|8932.5|256
1613522700000|2021-02-17 00:45:00|8936.5|8934.1|8935.5|8934|8937|8934.6|8935.4|8933.6|151
1613523000000|2021-02-17 00:50:00|8935.4|8933.9|8937.1|8934.7|8938|8935.7|8935|8932.8|316
1613523300000|2021-02-17 00:55:00|8937.2|8934.8|8937.1|8934.7|8938.4|8936|8936.4|8934.3|270
1613523600000|2021-02-17 01:00:00|8937.2|8934.8|8938.8|8936.4|8938.8|8936.4|8935.8|8933.4|317
1613523900000|2021-02-17 01:05:00|8938.9|8936.5|8939.7|8937.3|8940.6|8938.2|8937|8935.4|309
1613524200000|2021-02-17 01:10:00|8939.6|8937.2|8937.8|8935.4|8939.9|8937.5|8936.8|8934.9|286
1613524500000|2021-02-17 01:15:00|8937.7|8935.3|8936.7|8934.3|8937.9|8935.5|8935.4|8933|235
1613524800000|2021-02-17 01:20:00|8936.6|8934.2|8937.1|8934.7|8937.8|8935.4|8936|8934|241
1613525100000|2021-02-17 01:25:00|8937.2|8934.8|8936.8|8934.4|8937.5|8935.2|8935.8|8933.8|206
1613525400000|2021-02-17 01:30:00|8936.9|8934.5|8936.1|8933.7|8937.4|8935.2|8936.1|8933.7|175
1613525700000|2021-02-17 01:35:00|8936.2|8933.8|8935.1|8933.6|8936.6|8934.6|8935.1|8933|111
1613526000000|2021-02-17 01:40:00|8935.6|8933.2|8933.2|8931.7|8936|8934|8933.2|8931.1|179
1613526300000|2021-02-17 01:45:00|8933.7|8931.3|8931.9|8929.5|8934.7|8932.7|8931.7|8929.5|172
1613526600000|2021-02-17 01:50:00|8932|8929.6|8932.2|8929.8|8932.3|8930.3|8930.1|8927.9|192
1613526900000|2021-02-17 01:55:00|8932.1|8929.7|8932.1|8929.7|8932.3|8930.3|8931.5|8929.3|111
1613527200000|2021-02-17 02:00:00|8932.2|8929.8|8931.8|8929.4|8933|8930.6|8930.9|8928.5|260
1613527500000|2021-02-17 02:05:00|8931.7|8929.3|8930.8|8928.4|8931.9|8929.8|8930|8927.6|257
1613527800000|2021-02-17 02:10:00|8930.7|8928.3|8931.2|8929.7|8933.3|8931.4|8930.3|8928.3|194
1613528100000|2021-02-17 02:15:00|8931.1|8929.6|8930.8|8928.4|8931.8|8930.3|8930.3|8928.2|147
1613528400000|2021-02-17 02:20:00|8930.7|8928.3|8929.4|8927.9|8930.8|8928.8|8928.4|8926|271
1613528700000|2021-02-17 02:25:00|8929.6|8928.1|8931.6|8929.2|8931.7|8929.3|8929.6|8927.8|163
1613529000000|2021-02-17 02:30:00|8931.5|8929.1|8931|8928.6|8932|8929.7|8930.8|8928.5|162
1613529300000|2021-02-17 02:35:00|8931.1|8928.7|8930.4|8928|8931.4|8929|8929.8|8927.8|161
1613529600000|2021-02-17 02:40:00|8929.8|8928.3|8929.8|8927.4|8931.4|8929|8929.4|8927.1|203
1613529900000|2021-02-17 02:45:00|8929.9|8927.5|8929.7|8927.3|8930.1|8927.9|8928.3|8926.4|132
1613530200000|2021-02-17 02:50:00|8929.8|8927.4|8929.3|8927.8|8930.5|8928.1|8928.8|8927.2|162
1613530500000|2021-02-17 02:55:00|8929.7|8927.3|8930.6|8928.2|8931.3|8928.9|8929.1|8927.3|191
1613530800000|2021-02-17 03:00:00|8930.5|8928.1|8931.9|8929.5|8932.1|8930|8929.8|8927.9|156
1613531100000|2021-02-17 03:05:00|8931.8|8929.4|8931.9|8929.5|8932.3|8930.1|8931.1|8929|121
1613531400000|2021-02-17 03:10:00|8932|8929.6|8931.5|8930|8932.1|8930.2|8931.1|8929.2|127
1613531700000|2021-02-17 03:15:00|8931.4|8929.9|8933.3|8930.9|8933.8|8931.8|8931.3|8929.6|152
1613532000000|2021-02-17 03:20:00|8933|8931.5|8933.4|8931|8933.8|8932|8932.6|8930.9|118
1613532300000|2021-02-17 03:25:00|8933.3|8930.9|8933.6|8931.2|8934.4|8932.4|8932.2|8930.3|158
1613532600000|2021-02-17 03:30:00|8933.5|8931.1|8936.8|8934.4|8936.9|8934.8|8933.4|8931.1|224
1613532900000|2021-02-17 03:35:00|8936.9|8934.5|8935.3|8932.9|8937.2|8935.2|8935|8932.9|134
1613533200000|2021-02-17 03:40:00|8935.4|8933|8935.2|8933.7|8936.8|8934.8|8935|8932.8|154
1613533500000|2021-02-17 03:45:00|8935.6|8933.2|8935.2|8932.8|8935.6|8933.6|8933.9|8931.8|164
1613533800000|2021-02-17 03:50:00|8935.3|8932.9|8935.9|8933.5|8936|8934|8934.4|8932.4|160
1613534100000|2021-02-17 03:55:00|8935.8|8933.4|8934.5|8932.1|8935.9|8933.5|8933.5|8931.6|197
1613534400000|2021-02-17 04:00:00|8934.8|8932.4|8935.1|8932.7|8935.1|8933.1|8933.9|8931.8|146
1613534700000|2021-02-17 04:05:00|8935|8932.6|8933.9|8931.5|8935.3|8933|8933.2|8931.3|174
1613535000000|2021-02-17 04:10:00|8933.8|8931.4|8932.7|8930.3|8934.3|8932.3|8932.5|8930.2|187
1613535300000|2021-02-17 04:15:00|8932.8|8930.4|8932.8|8930.4|8933.8|8931.6|8931.7|8929.7|199
1613535600000|2021-02-17 04:20:00|8932.7|8930.3|8933.5|8931.1|8933.8|8931.9|8932.5|8930.2|139
1613535900000|2021-02-17 04:25:00|8933.1|8931.6|8933.7|8931.3|8934.3|8931.9|8932.4|8930.3|155
1613536200000|2021-02-17 04:30:00|8933.8|8931.4|8933.9|8931.5|8934.4|8932.2|8933.3|8931.1|164
1613536500000|2021-02-17 04:35:00|8933.8|8931.4|8933.9|8931.5|8934.7|8932.6|8933.3|8931.1|137
1613536800000|2021-02-17 04:40:00|8934|8931.6|8932.7|8930.3|8934|8931.6|8931.8|8929.7|185
1613537100000|2021-02-17 04:45:00|8932.6|8930.2|8930.8|8929.3|8933|8930.9|8930.8|8928.8|124
1613537400000|2021-02-17 04:50:00|8931.4|8929|8931.4|8929|8931.6|8929.7|8930.5|8928.7|107
1613537700000|2021-02-17 04:55:00|8931.5|8929.1|8932|8929.6|8932.3|8930.4|8930.9|8928.8|159
1613538000000|2021-02-17 05:00:00|8932.1|8929.7|8931|8928.6|8932.2|8930.3|8930.1|8928|264
1613538300000|2021-02-17 05:05:00|8931.1|8928.7|8931|8928.6|8931.2|8929.2|8929.8|8928|169
1613538600000|2021-02-17 05:10:00|8931.1|8928.7|8932.2|8929.8|8932.3|8929.9|8930.9|8928.6|224
1613538900000|2021-02-17 05:15:00|8932.1|8929.7|8930.9|8929.4|8932.2|8929.9|8930.9|8928.9|214
1613539200000|2021-02-17 05:20:00|8930.8|8929.3|8930.3|8927.9|8931|8929.5|8928.8|8926.6|219
1613539500000|2021-02-17 05:25:00|8930.5|8928.1|8930.5|8928.1|8931.1|8929|8929.8|8927.8|173
1613539800000|2021-02-17 05:30:00|8930.4|8928|8930.5|8928.1|8930.8|8928.7|8929.4|8927.2|231
1613540100000|2021-02-17 05:35:00|8930.4|8928|8931.3|8928.9|8931.8|8929.4|8929.4|8927.3|207
1613540400000|2021-02-17 05:40:00|8931.4|8929|8931.2|8928.8|8932.9|8930.5|8930.4|8928.4|252
1613540700000|2021-02-17 05:45:00|8931.4|8929|8931.6|8929.2|8932.5|8930.5|8930.8|8928.8|214
1613541000000|2021-02-17 05:50:00|8931.5|8929.1|8931.7|8929.3|8933.1|8930.9|8931|8929|123
1613541300000|2021-02-17 05:55:00|8931.8|8929.4|8931.3|8928.9|8932.8|8930.7|8930.5|8928.5|173
1613541600000|2021-02-17 06:00:00|8931.2|8928.8|8933.2|8930.8|8933.9|8931.7|8930.8|8928.7|185
1613541900000|2021-02-17 06:05:00|8933.1|8930.7|8935.1|8932.7|8935.3|8932.9|8932.2|8930.3|189
1613542200000|2021-02-17 06:10:00|8934.9|8932.5|8935.6|8933.2|8935.9|8933.8|8934.1|8931.9|191
1613542500000|2021-02-17 06:15:00|8935.8|8933.4|8936.6|8935.1|8937.1|8935.2|8934.6|8932.2|171
1613542800000|2021-02-17 06:20:00|8936.5|8935|8937.9|8935.5|8938.1|8936|8936|8933.9|198
1613543100000|2021-02-17 06:25:00|8937.8|8935.4|8935.2|8932.8|8937.9|8935.9|8934.8|8932.8|224
1613543400000|2021-02-17 06:30:00|8935.3|8932.9|8935.3|8932.9|8936.7|8934.3|8934.7|8932.8|193
1613543700000|2021-02-17 06:35:00|8935.2|8932.8|8935|8932.6|8935.7|8933.5|8934.7|8932.3|179
1613544000000|2021-02-17 06:40:00|8935.1|8932.7|8934.2|8931.8|8936|8933.8|8934|8931.6|208
1613544300000|2021-02-17 06:45:00|8934.3|8931.9|8934.6|8932.2|8935.1|8932.8|8933.5|8931.1|179
1613544600000|2021-02-17 06:50:00|8934.5|8932.1|8934.8|8932.4|8935.6|8933.6|8934.1|8931.9|152
1613544900000|2021-02-17 06:55:00|8934.4|8932.9|8935.5|8933.1|8935.5|8933.5|8934.1|8932|149
1613545200000|2021-02-17 07:00:00|8935.2|8932.8|8939.1|8936.7|8941|8938.9|8934.9|8932.7|408
1613545500000|2021-02-17 07:05:00|8939.2|8936.8|8938.7|8937.2|8939.7|8937.6|8938|8935.9|265
1613545800000|2021-02-17 07:10:00|8938.6|8937.1|8939.3|8936.9|8940.3|8938.3|8938.3|8936|328
1613546100000|2021-02-17 07:15:00|8939.4|8937|8943.6|8941.2|8944.1|8942|8939.3|8937|420
1613546400000|2021-02-17 07:20:00|8943.2|8940.8|8943.1|8941.6|8943.6|8941.8|8942.5|8940.3|261
1613546700000|2021-02-17 07:25:00|8943|8941.5|8945.3|8942.9|8946.3|8944.2|8942.2|8940.3|308
1613547000000|2021-02-17 07:30:00|8945|8942.6|8947.7|8946.2|8949.5|8947.6|8944.7|8942.3|600
1613547300000|2021-02-17 07:35:00|8947.8|8946.3|8949.6|8947.2|8950|8947.6|8947.4|8945.3|349
1613547600000|2021-02-17 07:40:00|8949.5|8947.1|8947.2|8944.8|8950|8948|8946.6|8944.8|360
1613547900000|2021-02-17 07:45:00|8946.9|8944.5|8951.7|8949.3|8952|8949.8|8945.7|8943.6|335
1613548200000|2021-02-17 07:50:00|8951.6|8949.2|8955.5|8953.1|8955.9|8953.5|8950.9|8948.9|284
1613548500000|2021-02-17 07:55:00|8955.4|8953|8951.6|8949.2|8955.5|8953.5|8950.4|8948.3|374
1613548800000|2021-02-17 08:00:00|8951.1|8949.6|8953.4|8951|8954.8|8952.5|8950.4|8948.6|651
1613549100000|2021-02-17 08:05:00|8953.5|8951.1|8954.3|8951.9|8955.3|8953.2|8951.4|8949.1|531
1613549400000|2021-02-17 08:10:00|8954.2|8951.8|8950.6|8949.1|8954.8|8952.9|8949.7|8947.8|578
1613549700000|2021-02-17 08:15:00|8950.7|8949.2|8952|8949.6|8953.6|8951.6|8947.7|8945.8|456
1613550000000|2021-02-17 08:20:00|8951.6|8950.1|8949.6|8948.1|8952.5|8950.4|8947.2|8945.3|460
1613550300000|2021-02-17 08:25:00|8949.5|8948|8952.4|8950|8952.4|8950.5|8948.3|8946|447
1613550600000|2021-02-17 08:30:00|8952.3|8949.9|8950.4|8948|8952.8|8950.8|8949.6|8947.7|442
1613550900000|2021-02-17 08:35:00|8950.7|8948.3|8950.8|8949.3|8951.7|8949.5|8948.5|8946.6|381
1613551200000|2021-02-17 08:40:00|8950.7|8949.2|8952.1|8950.6|8954.7|8952.7|8950.7|8948.9|455
1613551500000|2021-02-17 08:45:00|8952|8950.5|8950.2|8947.8|8952.7|8950.7|8949.6|8947.7|445
1613551800000|2021-02-17 08:50:00|8949.8|8948.3|8952.9|8951.4|8955.7|8953.9|8949.8|8948.3|448
1613552100000|2021-02-17 08:55:00|8952.8|8950.4|8948.6|8946.2|8953|8951.5|8947.6|8945.5|517
1613552400000|2021-02-17 09:00:00|8948.5|8946.1|8948.7|8946.3|8951.2|8949.5|8947.8|8945.4|472
1613552700000|2021-02-17 09:05:00|8948.6|8946.2|8948.8|8946.4|8949.6|8947.9|8947.5|8945.6|336
1613553000000|2021-02-17 09:10:00|8948.9|8946.5|8944.5|8942.1|8949.9|8948.3|8943.7|8941.7|508
1613553300000|2021-02-17 09:15:00|8945|8942.6|8950|8947.6|8950.8|8948.4|8944.8|8942.4|416
1613553600000|2021-02-17 09:20:00|8950.2|8947.8|8952|8949.6|8952.7|8950.7|8950.2|8947.8|352
1613553900000|2021-02-17 09:25:00|8951.9|8949.5|8951.5|8949.1|8951.9|8950.1|8949.5|8947.5|293
1613554200000|2021-02-17 09:30:00|8951.6|8949.2|8954.3|8951.9|8955.3|8953.4|8951.6|8949.2|470
1613554500000|2021-02-17 09:35:00|8954.2|8951.8|8955.8|8953.4|8955.9|8953.9|8953.6|8951.7|414
1613554800000|2021-02-17 09:40:00|8955.7|8953.3|8957.4|8955|8958.5|8956.6|8954.4|8952.3|481
1613555100000|2021-02-17 09:45:00|8957.3|8954.9|8958.7|8957.2|8959.8|8957.8|8956.2|8954.3|359
1613555400000|2021-02-17 09:50:00|8959.1|8956.7|8953|8950.6|8959.3|8957.1|8952.5|8950.6|515
1613555700000|2021-02-17 09:55:00|8952.7|8951.2|8949.7|8947.3|8953.7|8951.7|8949.3|8947.2|479
1613556000000|2021-02-17 10:00:00|8949.2|8947.7|8957.8|8955.4|8958.1|8955.7|8949.2|8947.7|442
1613556300000|2021-02-17 10:05:00|8957.9|8955.5|8958.1|8955.7|8959.6|8957.6|8956.5|8954.6|374
1613556600000|2021-02-17 10:10:00|8958.2|8955.8|8955.9|8953.5|8959|8957|8955.4|8953.4|326
1613556900000|2021-02-17 10:15:00|8956|8953.6|8954.6|8952.2|8956.2|8954.5|8954.5|8952.1|392
1613557200000|2021-02-17 10:20:00|8954.7|8952.3|8952|8949.6|8955|8953.1|8950.3|8948.1|436
1613557500000|2021-02-17 10:25:00|8951.8|8949.4|8953|8950.6|8953|8950.7|8949.1|8947|328
1613557800000|2021-02-17 10:30:00|8952.9|8950.5|8950.8|8948.4|8952.9|8950.5|8948.5|8946.5|339
1613558100000|2021-02-17 10:35:00|8951|8948.6|8950.5|8948.1|8952.4|8950.4|8950.2|8948|280
1613558400000|2021-02-17 10:40:00|8950.1|8948.6|8947.8|8946.3|8952|8950.1|8947.5|8945.6|315
1613558700000|2021-02-17 10:45:00|8947.9|8946.4|8949.9|8947.5|8950.8|8948.7|8947.8|8946.3|270
1613559000000|2021-02-17 10:50:00|8950|8947.6|8950.7|8948.3|8950.8|8948.7|8948.9|8947|197
1613559300000|2021-02-17 10:55:00|8950.6|8948.2|8947.2|8944.8|8951.3|8949.3|8946.5|8944.5|301
1613559600000|2021-02-17 11:00:00|8947.3|8944.9|8948.5|8946.1|8949.7|8947.6|8946.8|8944.9|300
1613559900000|2021-02-17 11:05:00|8948.6|8946.2|8951.4|8949.9|8951.7|8949.9|8947.3|8945.5|392
1613560200000|2021-02-17 11:10:00|8951.5|8950|8951.3|8948.9|8952.2|8950|8949.3|8947.3|346
1613560500000|2021-02-17 11:15:00|8951.4|8949|8954.1|8951.7|8954.6|8952.7|8950.8|8948.7|227
1613560800000|2021-02-17 11:20:00|8954.2|8951.8|8957.4|8955|8957.7|8955.7|8953.9|8951.8|321
1613561100000|2021-02-17 11:25:00|8957.3|8954.9|8955.3|8952.9|8957.4|8955.2|8954.1|8952.3|298
1613561400000|2021-02-17 11:30:00|8955.1|8952.7|8955|8953.5|8955.9|8953.9|8954.6|8952.6|141
1613561700000|2021-02-17 11:35:00|8955.1|8953.6|8952.9|8951.4|8955.7|8953.7|8952.6|8950.7|248
1613562000000|2021-02-17 11:40:00|8952.8|8951.3|8956|8953.6|8956.5|8954.6|8952.7|8951.2|361
1613562300000|2021-02-17 11:45:00|8956.2|8953.8|8958.3|8955.9|8959|8956.9|8955.3|8953.2|292
1613562600000|2021-02-17 11:50:00|8958.2|8955.8|8956.7|8954.3|8958.5|8956.6|8954.9|8953|431
1613562900000|2021-02-17 11:55:00|8956.6|8954.2|8955.2|8952.8|8957.6|8955.2|8954.6|8952.7|328
1613563200000|2021-02-17 12:00:00|8955.1|8952.7|8955.4|8953.9|8956.2|8954.3|8954.9|8952.7|279
1613563500000|2021-02-17 12:05:00|8955.3|8953.8|8959|8957.5|8959.4|8957.5|8955|8953|366
1613563800000|2021-02-17 12:10:00|8958.9|8957.4|8958.6|8956.2|8959.7|8957.7|8958|8956.1|230
1613564100000|2021-02-17 12:15:00|8958.7|8956.3|8958.8|8957.3|8960.3|8958.3|8957.7|8956|314
1613564400000|2021-02-17 12:20:00|8958.9|8957.4|8958.6|8957.1|8960.6|8958.7|8958.5|8956.4|251
1613564700000|2021-02-17 12:25:00|8957.9|8956.4|8959.1|8957.6|8960.3|8958.3|8957.3|8955.3|245
1613565000000|2021-02-17 12:30:00|8959.2|8957.7|8959.4|8957|8960.2|8958.5|8958.8|8957|217
1613565300000|2021-02-17 12:35:00|8959.5|8957.1|8956.9|8955.4|8959.8|8957.6|8956.6|8954.6|396
1613565600000|2021-02-17 12:40:00|8957.1|8954.7|8956.4|8954|8958.5|8956.5|8955.9|8953.9|279
1613565900000|2021-02-17 12:45:00|8956.3|8953.9|8956.9|8954.5|8958.1|8956.1|8955.8|8953.7|232
1613566200000|2021-02-17 12:50:00|8956.8|8954.4|8956.3|8954.8|8957.1|8955.2|8955.8|8953.9|287
1613566500000|2021-02-17 12:55:00|8956.7|8954.3|8957.6|8955.2|8958.6|8956.7|8956.3|8954.3|384
1613566800000|2021-02-17 13:00:00|8957.7|8955.3|8958.6|8957.1|8959.7|8957.7|8955.4|8953.3|565
1613567100000|2021-02-17 13:05:00|8958.5|8957|8959.9|8958.4|8960.3|8958.6|8958.2|8956.2|255
1613567400000|2021-02-17 13:10:00|8959.8|8958.3|8961.5|8960|8964.3|8961.9|8959.6|8957.8|297
1613567700000|2021-02-17 13:15:00|8961.4|8959.9|8964.5|8963|8965.7|8963.7|8961.4|8959.4|394
1613568000000|2021-02-17 13:20:00|8964.6|8963.1|8962.2|8959.8|8965.1|8963.2|8961.2|8959.2|398
1613568300000|2021-02-17 13:25:00|8962.3|8959.9|8963.1|8958.7|8963.7|8961.7|8961.2|8958.6|314
1613568600000|2021-02-17 13:30:00|8963.2|8958.8|8961.2|8958.8|8971.5|8969.1|8960.9|8958.5|878
1613568900000|2021-02-17 13:35:00|8961.1|8958.7|8971.4|8969|8972.1|8969.7|8961|8958.6|848
1613569200000|2021-02-17 13:40:00|8971.5|8969.1|8975.2|8972.8|8978.8|8976.4|8968.3|8966.2|917
1613569500000|2021-02-17 13:45:00|8975.1|8972.7|8977|8975.5|8980.7|8978.5|8975|8972.7|774
1613569800000|2021-02-17 13:50:00|8977.1|8975.6|8976.2|8973.8|8982.3|8979.9|8975.3|8973.2|856
1613570100000|2021-02-17 13:55:00|8976.1|8973.7|8981.4|8979|8981.4|8979|8973.2|8971.1|789
1613570400000|2021-02-17 14:00:00|8980.9|8979.4|8980.3|8978.8|8981.4|8979.7|8977.7|8975.9|695
1613570700000|2021-02-17 14:05:00|8980.4|8978.9|8981.8|8980.3|8985|8983|8980.2|8978|677
1613571000000|2021-02-17 14:10:00|8981.9|8980.4|8980.2|8977.8|8982.7|8980.8|8979.3|8977|637
1613571300000|2021-02-17 14:15:00|8980.4|8978|8978.8|8977.3|8982.6|8980.6|8978.6|8976.7|617
1613571600000|2021-02-17 14:20:00|8979.6|8977.2|8974.4|8972.9|8981|8979|8974.3|8972.6|688
1613571900000|2021-02-17 14:25:00|8974.5|8973|8977|8974.6|8977.5|8975.6|8973.6|8971.9|480
1613572200000|2021-02-17 14:30:00|8977.4|8975|8975.3|8972.9|8977.4|8975.5|8972.3|8970.4|583
1613572500000|2021-02-17 14:35:00|8975.5|8973.1|8974.3|8971.9|8976.1|8974.1|8970.4|8968.5|604
1613572800000|2021-02-17 14:40:00|8974.4|8972|8974.4|8972|8976.1|8974|8973.1|8970.7|607
1613573100000|2021-02-17 14:45:00|8974.5|8972.1|8977.9|8976.4|8978.5|8976.6|8974.1|8972.1|445
1613573400000|2021-02-17 14:50:00|8978|8976.5|8974.7|8973.2|8979.4|8977.8|8974.4|8972.7|447
1613573700000|2021-02-17 14:55:00|8974.6|8973.1|8975.9|8974.4|8975.9|8974.4|8973|8971.1|363
1613574000000|2021-02-17 15:00:00|8976.3|8974.8|8976.6|8975.1|8978.8|8976.8|8975.4|8973.4|534
1613574300000|2021-02-17 15:05:00|8976.5|8975|8978.5|8977|8980.1|8977.9|8975.9|8974.2|599
1613574600000|2021-02-17 15:10:00|8978.6|8977.1|8978.1|8975.7|8980.2|8977.9|8976.6|8974.4|579
1613574900000|2021-02-17 15:15:00|8978.2|8975.8|8981.7|8980.2|8983.7|8981.7|8978|8975.6|515
1613575200000|2021-02-17 15:20:00|8981.8|8980.3|8983.5|8982|8984.8|8982.5|8980.8|8978.8|501
1613575500000|2021-02-17 15:25:00|8983.4|8981.9|8981|8979.5|8984.1|8982|8980.8|8978.9|472
1613575800000|2021-02-17 15:30:00|8981.5|8979.1|8983|8981.5|8986|8983.6|8980.9|8978.9|640
1613576100000|2021-02-17 15:35:00|8982.9|8981.4|8982.5|8981|8984.5|8982.5|8982.4|8980.6|441
1613576400000|2021-02-17 15:40:00|8982.6|8981.1|8985|8983.5|8986.1|8984.2|8982.6|8980.9|403
1613576700000|2021-02-17 15:45:00|8984.8|8983.3|8986.3|8984.8|8988.6|8986.6|8984.8|8983.3|449
1613577000000|2021-02-17 15:50:00|8986.4|8984.9|8990.6|8989.1|8992|8990.1|8985.3|8983.1|523
1613577300000|2021-02-17 15:55:00|8990.7|8989.2|8984|8982.5|8990.8|8989.2|8982.6|8980.7|650
1613577600000|2021-02-17 16:00:00|8985|8982.6|8987.6|8985.2|8987.9|8986|8984.6|8982.4|561
1613577900000|2021-02-17 16:05:00|8987.5|8985.1|8987.7|8986.2|8988.5|8986.4|8984.5|8982.6|529
1613578200000|2021-02-17 16:10:00|8987.6|8986.1|8992.1|8989.7|8992.9|8990.9|8987.6|8986.1|471
1613578500000|2021-02-17 16:15:00|8992|8989.6|8989.5|8988|8992.9|8990.8|8989.3|8987.3|400
1613578800000|2021-02-17 16:20:00|8989.6|8988.1|8987.3|8984.9|8990.8|8988.8|8986.5|8984.5|485
1613579100000|2021-02-17 16:25:00|8987.2|8984.8|8983.7|8981.3|8988|8986.2|8982.8|8980.8|522
1613579400000|2021-02-17 16:30:00|8983.2|8981.7|8988.7|8986.3|8989.5|8987.5|8982.9|8980.8|544
1613579700000|2021-02-17 16:35:00|8988.8|8986.4|8987|8984.6|8988.8|8986.8|8986|8983.9|454
1613580000000|2021-02-17 16:40:00|8986.8|8984.4|8988.6|8987.1|8989.7|8987.7|8986.2|8984.4|398
1613580300000|2021-02-17 16:45:00|8988.4|8986.9|8990.7|8989.2|8992|8990.1|8988.4|8986.3|340
1613580600000|2021-02-17 16:50:00|8990.8|8989.3|8988.3|8986.8|8990.9|8989.3|8988|8986|322
1613580900000|2021-02-17 16:55:00|8988.2|8986.7|8986.4|8984.9|8989.6|8987.7|8986.3|8984.7|306
1613581200000|2021-02-17 17:00:00|8986.5|8985|8984.9|8982.5|8987.9|8986.3|8984.5|8982.5|476
1613581500000|2021-02-17 17:05:00|8984.5|8983|8985.7|8984.2|8986.2|8984.5|8984.1|8982.1|330
1613581800000|2021-02-17 17:10:00|8985.8|8984.3|8985.4|8983.9|8986.3|8984.5|8984.9|8983|289
1613582100000|2021-02-17 17:15:00|8985.7|8983.3|8986.8|8985.3|8988.5|8986.5|8985.1|8983.3|299
1613582400000|2021-02-17 17:20:00|8986.7|8985.2|8986.7|8985.2|8987.6|8985.7|8986.4|8984.6|207
1613582700000|2021-02-17 17:25:00|8986.6|8985.1|8987.6|8986.1|8988.9|8986.9|8986.5|8985|201
1613583000000|2021-02-17 17:30:00|8987.7|8986.2|8985.7|8984.2|8987.9|8986.2|8985.7|8983.8|249
1613583300000|2021-02-17 17:35:00|8985.8|8984.3|8985.9|8984.4|8986.8|8985.2|8985.2|8983.5|229
1613583600000|2021-02-17 17:40:00|8985.8|8984.3|8983.9|8981.5|8986.2|8984.5|8983.7|8981.4|181
1613583900000|2021-02-17 17:45:00|8983.8|8981.4|8983.4|8981.9|8985|8983.3|8983.2|8981.1|189
1613584200000|2021-02-17 17:50:00|8983.9|8981.5|8983.8|8982.3|8984|8982.4|8982|8980.1|358
1613584500000|2021-02-17 17:55:00|8983.9|8982.4|8983|8981.5|8984.3|8982.7|8982.5|8980.6|251
1613584800000|2021-02-17 18:00:00|8982.8|8981.3|8984.3|8982.8|8986.3|8984.5|8982.5|8980.6|339
1613585100000|2021-02-17 18:05:00|8984.4|8982.9|8985.1|8983.6|8986.6|8984.5|8984.2|8982.2|337
1613585400000|2021-02-17 18:10:00|8985.2|8983.7|8987.2|8984.8|8987.4|8985.4|8984.8|8983|343
1613585700000|2021-02-17 18:15:00|8987.3|8984.9|8988.2|8986.7|8988.7|8986.8|8986.5|8984.6|267
1613586000000|2021-02-17 18:20:00|8988.3|8986.8|8988.1|8986.6|8988.6|8986.8|8987.3|8985.8|189
1613586300000|2021-02-17 18:25:00|8988|8986.5|8989.7|8988.2|8990.2|8988.3|8987.9|8986.2|246
1613586600000|2021-02-17 18:30:00|8989.6|8988.1|8989.8|8988.3|8990.7|8988.8|8989.6|8987.8|154
1613586900000|2021-02-17 18:35:00|8989.7|8988.2|8989.9|8988.4|8990.6|8988.9|8989.1|8987.6|140
1613587200000|2021-02-17 18:40:00|8989.8|8988.3|8990.3|8988.8|8990.8|8989.2|8989.7|8988.1|176
1613587500000|2021-02-17 18:45:00|8990.2|8988.7|8989.8|8988.3|8991.1|8989.2|8989.7|8987.8|104
1613587800000|2021-02-17 18:50:00|8990.1|8988.6|8989.1|8987.6|8990.2|8988.7|8988|8986.1|187
1613588100000|2021-02-17 18:55:00|8989|8987.5|8987.6|8982.6|8991.2|8988.8|8986.7|8981.7|365
1613588400000|2021-02-17 19:00:00|8987.2|8982.2|8989.6|8987.2|8990.9|8988.4|8987.1|8982.1|341
1613588700000|2021-02-17 19:05:00|8989.1|8987.6|8988.8|8987.3|8989.6|8987.6|8988.1|8986.2|251
1613589000000|2021-02-17 19:10:00|8988.9|8987.4|8987.3|8985.8|8990.9|8989.1|8987.2|8985.4|236
1613589300000|2021-02-17 19:15:00|8987.1|8985.6|8988.4|8986.9|8988.8|8987.1|8987.1|8985.5|156
1613589600000|2021-02-17 19:20:00|8988.5|8987|8990.5|8988.1|8990.9|8989|8987.9|8986.4|174
1613589900000|2021-02-17 19:25:00|8990.4|8988|8991.4|8989.9|8992|8990|8990|8988|206
1613590200000|2021-02-17 19:30:00|8991.1|8989.6|8990.8|8989.3|8992|8990.1|8990.6|8988.7|180
1613590500000|2021-02-17 19:35:00|8990.7|8989.2|8990.8|8989.3|8992|8990|8989.8|8987.9|151
1613590800000|2021-02-17 19:40:00|8990.7|8989.2|8990.7|8989.2|8991.7|8990.1|8990.1|8988.1|184
1613591100000|2021-02-17 19:45:00|8990.9|8989.4|8989.7|8988.2|8991.4|8989.7|8989.3|8987.5|170
1613591400000|2021-02-17 19:50:00|8989.8|8988.3|8989.8|8988.3|8990.2|8988.4|8988.5|8986.4|185
1613591700000|2021-02-17 19:55:00|8989.7|8988.2|8992.9|8990.5|8993.6|8991.6|8989.4|8987.4|250
1613592000000|2021-02-17 20:00:00|8992.8|8990.4|8989.8|8988.3|8992.9|8990.8|8989.6|8987.7|265
1613592300000|2021-02-17 20:05:00|8989.9|8988.4|8990.3|8987.9|8991.4|8989.6|8989.8|8987.8|142
1613592600000|2021-02-17 20:10:00|8989.8|8988.3|8988.6|8986.2|8989.8|8988.3|8988.6|8986.2|299
1613592900000|2021-02-17 20:15:00|8988.7|8986.3|8988.6|8986.2|8989|8987.1|8988.1|8985.9|238
1613593200000|2021-02-17 20:20:00|8988.7|8986.3|8987|8984.6|8988.9|8987.2|8986.2|8984.2|279
1613593500000|2021-02-17 20:25:00|8987.1|8984.7|8988.7|8986.3|8988.8|8986.8|8986.1|8984.6|228
1613593800000|2021-02-17 20:30:00|8988.6|8986.2|8988.7|8986.3|8989.4|8987.5|8988.1|8986|137
1613594100000|2021-02-17 20:35:00|8988.6|8986.2|8988.2|8986.7|8989.1|8987.2|8988.1|8986.2|111
1613594400000|2021-02-17 20:40:00|8988.3|8986.8|8988.2|8986.7|8988.8|8987|8987.4|8985.4|194
1613594700000|2021-02-17 20:45:00|8988.3|8986.8|8988.1|8986.6|8989.3|8987.4|8988.1|8986.1|180
1613595000000|2021-02-17 20:50:00|8988.2|8986.7|8987.5|8986|8989.4|8987.5|8987.3|8985.4|180
1613595300000|2021-02-17 20:55:00|8987.6|8986.1|8988.7|8987.2|8988.9|8987.4|8987.5|8985.7|255
1613595600000|2021-02-17 21:00:00|8988.6|8987.1|8989.7|8988.2|8990.3|8988.6|8988.5|8987|183
1613595900000|2021-02-17 21:05:00|8989.6|8988.1|8990.2|8988.7|8990.6|8988.7|8989.6|8988|69
1613596200000|2021-02-17 21:10:00|8990.3|8988.8|8988.7|8986.3|8990.9|8988.9|8988.2|8986.2|144
1613596500000|2021-02-17 21:15:00|8988.8|8986.4|8989.1|8987.6|8989.7|8987.8|8988.2|8986.3|74
1613596800000|2021-02-17 21:20:00|8989.2|8987.7|8989.3|8987.8|8990|8988.1|8989|8987|102
1613597100000|2021-02-17 21:25:00|8989.2|8987.7|8989.9|8988.4|8990.2|8988.4|8988.5|8986.3|127
1613597400000|2021-02-17 21:30:00|8989.8|8988.3|8989.1|8987.6|8990.2|8988.4|8989|8987|93
1613597700000|2021-02-17 21:35:00|8989|8987.5|8990.2|8987.8|8990.5|8988.5|8989|8987.5|102
1613598000000|2021-02-17 21:40:00|8990.3|8987.9|8988.4|8986.9|8990.4|8988.4|8988.2|8986.1|141
1613598300000|2021-02-17 21:45:00|8988.3|8986.8|8990.2|8987.8|8990.6|8988.2|8988|8985.6|259
1613598600000|2021-02-17 21:50:00|8989.7|8987.3|8989.4|8987|8990.5|8988.3|8989.1|8986.7|217
1613598900000|2021-02-17 21:55:00|8989.5|8987.1|8990.7|8985.7|8990.7|8987.9|8988.6|8984.5|268
1613599200000|2021-02-17 22:00:00|8991.2|8986.2|8990.3|8985.3|8991.2|8986.2|8989.2|8984.2|30
1613599500000|2021-02-17 22:05:00|8990.8|8985.8|8990.8|8985.8|8991.7|8986.7|8989.6|8984.6|94
1613599800000|2021-02-17 22:10:00|8990.4|8985.4|8990.5|8985.5|8990.8|8985.8|8989.4|8984.4|85
1613600100000|2021-02-17 22:15:00|8990|8985|8988.4|8983.4|8990.2|8985.2|8985.5|8981|254
1613600400000|2021-02-17 22:20:00|8988.2|8983.2|8990.8|8985.8|8991.8|8986.8|8987.2|8983.1|295
1613600700000|2021-02-17 22:25:00|8990.9|8985.9|8991.1|8986.6|8991.7|8986.8|8989.2|8984.2|227
1613601000000|2021-02-17 22:30:00|8991.3|8986.7|8988.6|8983.6|8991.3|8986.8|8988.2|8983.2|165
1613601300000|2021-02-17 22:35:00|8988.7|8983.7|8988.2|8983.2|8990.6|8985.6|8988|8983|252
1613601600000|2021-02-17 22:40:00|8988.1|8983.1|8988.3|8983.3|8989|8984|8987.5|8982.5|261
1613601900000|2021-02-17 22:45:00|8988.1|8983.1|8988.3|8983.3|8989|8984|8987.5|8982.5|256
1613602200000|2021-02-17 22:50:00|8988.2|8983.2|8987.7|8982.7|8988.8|8983.8|8987|8982.3|232
1613602500000|2021-02-17 22:55:00|8987.6|8982.6|8987.7|8982.7|8988.3|8983.3|8986.6|8981.6|602
1613602800000|2021-02-17 23:00:00|8987.6|8982.6|8987.4|8985|8989.5|8986.1|8987.1|8982.1|313
1613603100000|2021-02-17 23:05:00|8987.5|8985.1|8988.6|8986.2|8989.5|8986.3|8987.3|8983.9|141
1613603400000|2021-02-17 23:10:00|8988.3|8985.8|8989.6|8986.9|8991|8987.6|8988.3|8984.9|282
1613603700000|2021-02-17 23:15:00|8989.5|8987|8987.5|8985.1|8990.5|8987|8987.2|8984.1|107
1613604000000|2021-02-17 23:20:00|8988.3|8984.9|8987.1|8984.7|8988.7|8985.4|8987.1|8984.2|98
1613604300000|2021-02-17 23:25:00|8987.7|8985.3|8987.6|8985.2|8988|8985.7|8987.1|8984.9|175
1613604600000|2021-02-17 23:30:00|8987.5|8985.1|8988|8985.6|8988.9|8985.7|8987.3|8984.7|120
1613604900000|2021-02-17 23:35:00|8987.9|8985.5|8988.3|8985.9|8988.9|8986.2|8987.7|8985.2|109
1613605200000|2021-02-17 23:40:00|8988.4|8986|8988.8|8986.4|8989|8986.6|8988.1|8985.7|75
1613605500000|2021-02-17 23:45:00|8989|8986.6|8987.9|8985.5|8990|8987.3|8987.8|8985.4|112
1613605800000|2021-02-17 23:50:00|8988|8985.6|8987.1|8984.7|8988.3|8985.6|8987|8984.6|100
1613606100000|2021-02-17 23:55:00|8987.2|8984.8|8987.1|8984.7|8987.3|8985.3|8986.5|8984.5|122
1613606400000|2021-02-18 00:00:00|8987.2|8984.8|8987.2|8984.8|8987.6|8985.4|8985.7|8983.3|305
1613606700000|2021-02-18 00:05:00|8987|8984.6|8987.2|8984.8|8988.4|8986|8986|8983.7|170
1613607000000|2021-02-18 00:10:00|8987.3|8984.9|8987.6|8985.2|8987.7|8985.3|8986.8|8984.4|178
1613607300000|2021-02-18 00:15:00|8987.4|8985|8985.3|8982.9|8988|8985.7|8984.5|8982.6|180
1613607600000|2021-02-18 00:20:00|8985.2|8982.8|8986|8983.6|8986|8983.6|8982.8|8980.9|250
1613607900000|2021-02-18 00:25:00|8986.1|8983.7|8984.9|8982.5|8986.1|8984|8983.8|8981.4|197
1613608200000|2021-02-18 00:30:00|8985|8982.6|8984.4|8982.9|8986.8|8984.4|8984|8981.6|223
1613608500000|2021-02-18 00:35:00|8985|8982.6|8984.8|8982.4|8985.5|8983.5|8984.4|8982.4|109
1613608800000|2021-02-18 00:40:00|8984.3|8982.8|8982.2|8979.8|8984.4|8982.9|8981.9|8979.5|178
1613609100000|2021-02-18 00:45:00|8982.3|8979.9|8981.1|8979.6|8983|8980.9|8981|8978.9|211
1613609400000|2021-02-18 00:50:00|8981.2|8979.7|8982.4|8980|8982.8|8980.9|8981|8979|265
1613609700000|2021-02-18 00:55:00|8982|8980.5|8981.9|8979.5|8984.4|8982.1|8981.6|8979.3|250
1613610000000|2021-02-18 01:00:00|8981.8|8979.4|8981.4|8979.9|8983.5|8981.1|8981|8978.9|290
1613610300000|2021-02-18 01:05:00|8981.3|8979.8|8984.3|8981.9|8984.8|8982.4|8981.3|8979.4|276
1613610600000|2021-02-18 01:10:00|8984.4|8982|8983.8|8981.4|8984.6|8982.2|8983.3|8981|178
1613610900000|2021-02-18 01:15:00|8983.7|8981.3|8982.5|8980.1|8984.1|8981.7|8982.5|8980.1|187
1613611200000|2021-02-18 01:20:00|8982.6|8980.2|8983.4|8981|8984.1|8981.8|8982|8980|171
1613611500000|2021-02-18 01:25:00|8983.5|8981.1|8982.8|8980.4|8983.5|8981.3|8981.7|8979.4|147
1613611800000|2021-02-18 01:30:00|8982.7|8980.3|8983.5|8981.1|8983.6|8981.5|8981.7|8979.8|198
1613612100000|2021-02-18 01:35:00|8983.6|8981.2|8986.2|8984.7|8986.9|8984.9|8983.2|8981|250
1613612400000|2021-02-18 01:40:00|8986.7|8984.3|8984.8|8983.3|8986.7|8984.7|8984.4|8982.2|230
1613612700000|2021-02-18 01:45:00|8984.9|8983.4|8986|8984.5|8986.9|8984.9|8984.9|8982.8|184
1613613000000|2021-02-18 01:50:00|8986.1|8984.6|8985.8|8984.3|8987|8984.9|8985.4|8983.4|141
1613613300000|2021-02-18 01:55:00|8985.7|8984.2|8985.7|8983.3|8987|8985.1|8985.6|8983.3|191
1613613600000|2021-02-18 02:00:00|8985.8|8983.4|8987|8985.5|8987.6|8985.7|8985.6|8983.4|214
1613613900000|2021-02-18 02:05:00|8986.9|8985.4|8988.7|8986.3|8989.9|8987.9|8986.8|8984.9|199
1613614200000|2021-02-18 02:10:00|8988.8|8986.4|8988.4|8986.9|8989.8|8987.8|8987.7|8985.8|187
1613614500000|2021-02-18 02:15:00|8988.2|8986.7|8987.9|8986.4|8989|8986.9|8987.7|8985.5|152
1613614800000|2021-02-18 02:20:00|8988.4|8986|8987.4|8985|8988.5|8986.4|8987|8984.9|111
1613615100000|2021-02-18 02:25:00|8987.5|8985.1|8987.1|8984.7|8988|8986|8986.9|8984.5|163
1613615400000|2021-02-18 02:30:00|8987|8984.6|8986.5|8984.1|8987.6|8985.5|8986.2|8984|159
1613615700000|2021-02-18 02:35:00|8986.6|8984.2|8985.7|8983.3|8986.6|8984.2|8984.7|8982.6|144
1613616000000|2021-02-18 02:40:00|8985.8|8983.4|8987.4|8985|8987.8|8985.7|8985.7|8983.3|140
1613616300000|2021-02-18 02:45:00|8987.3|8984.9|8987|8985.5|8987.8|8985.7|8986|8984.1|133
1613616600000|2021-02-18 02:50:00|8986.9|8985.4|8987.6|8985.2|8987.7|8985.7|8986|8983.9|198
1613616900000|2021-02-18 02:55:00|8987.5|8985.1|8987.3|8985.8|8988.3|8986.4|8986.8|8984.7|207
1613617200000|2021-02-18 03:00:00|8987.2|8985.7|8986.8|8985.3|8987.5|8985.8|8986.1|8984.2|181
1613617500000|2021-02-18 03:05:00|8986.7|8985.2|8987.6|8986.1|8988.4|8986.5|8986.7|8984.8|162
1613617800000|2021-02-18 03:10:00|8987.7|8986.2|8989.9|8987.5|8990.1|8988.1|8987.5|8985.6|174
1613618100000|2021-02-18 03:15:00|8989.8|8987.4|8989.8|8987.4|8990.1|8988.1|8988.9|8987.2|108
1613618400000|2021-02-18 03:20:00|8989.7|8987.3|8990.5|8988.1|8991.2|8989.2|8989.7|8987.3|180
1613618700000|2021-02-18 03:25:00|8990.6|8988.2|8990|8987.6|8990.6|8988.2|8988.6|8986.5|144
1613619000000|2021-02-18 03:30:00|8989.8|8987.4|8991|8989.5|8991.7|8989.9|8989.8|8987.4|155
1613619300000|2021-02-18 03:35:00|8991.1|8989.6|8990.6|8989.1|8991.5|8989.6|8990|8988|160
1613619600000|2021-02-18 03:40:00|8990.5|8989|8990.7|8988.3|8991|8989.2|8989.8|8987.9|141
1613619900000|2021-02-18 03:45:00|8990.6|8988.2|8990.2|8988.7|8991.3|8989.4|8990|8988|177
1613620200000|2021-02-18 03:50:00|8990.3|8988.8|8990.1|8988.6|8991.3|8989.3|8990.1|8988.1|123
1613620500000|2021-02-18 03:55:00|8990|8988.5|8991.6|8989.2|8991.7|8989.7|8990|8988.5|123
1613620800000|2021-02-18 04:00:00|8991.5|8989.1|8990.9|8989.4|8992|8990|8990.9|8988.9|175
1613621100000|2021-02-18 04:05:00|8991|8989.5|8990.5|8989|8991.8|8989.6|8990.3|8988.7|161
1613621400000|2021-02-18 04:10:00|8990.4|8988.9|8989.5|8988|8991.4|8989.4|8989.4|8987.5|126
1613621700000|2021-02-18 04:15:00|8989.6|8988.1|8989.7|8987.3|8989.9|8988.1|8988.5|8986.6|103
1613622000000|2021-02-18 04:20:00|8989.6|8987.2|8989.6|8987.2|8989.7|8987.8|8989|8987|95
1613622300000|2021-02-18 04:25:00|8989.5|8987.1|8988.8|8986.4|8989.6|8987.6|8988.1|8986.1|105
1613622600000|2021-02-18 04:30:00|8988.7|8986.3|8988.3|8986.8|8989.2|8987|8988.2|8986.3|109
1613622900000|2021-02-18 04:35:00|8988.2|8986.7|8989|8986.6|8989.2|8987.1|8988.2|8986.2|127
1613623200000|2021-02-18 04:40:00|8988.4|8986.9|8989.3|8986.9|8989.4|8987.4|8988.3|8986.8|96
1613623500000|2021-02-18 04:45:00|8989.2|8986.8|8989.8|8987.4|8989.9|8987.9|8988.5|8986.7|137
1613623800000|2021-02-18 04:50:00|8989.7|8987.3|8989.6|8987.2|8990.1|8988.1|8989.2|8987.1|50
1613624100000|2021-02-18 04:55:00|8989.5|8987.1|8990.8|8988.4|8991|8989.1|8989.3|8987.1|109
1613624400000|2021-02-18 05:00:00|8990.7|8988.3|8990.5|8988.1|8990.8|8988.7|8989.6|8987.6|126
1613624700000|2021-02-18 05:05:00|8990.4|8988|8989.7|8987.3|8990.5|8988.4|8989.2|8987.2|114
1613625000000|2021-02-18 05:10:00|8989.6|8987.2|8989.1|8986.7|8989.8|8987.7|8988.6|8986.7|170
1613625300000|2021-02-18 05:15:00|8989|8986.6|8989.5|8987.1|8990|8988|8988.5|8986.5|142
1613625600000|2021-02-18 05:20:00|8989.6|8987.2|8989.5|8987.1|8989.9|8988|8988.7|8986.7|126
1613625900000|2021-02-18 05:25:00|8989.6|8987.2|8988.8|8986.4|8989.7|8987.6|8988.3|8986.3|88
1613626200000|2021-02-18 05:30:00|8988.9|8986.5|8987.5|8986|8988.9|8986.5|8987.4|8985.5|92
1613626500000|2021-02-18 05:35:00|8987.9|8985.5|8987.5|8986|8988.1|8986.1|8987.3|8985.4|83
1613626800000|2021-02-18 05:40:00|8987.6|8986.1|8988.8|8986.4|8988.9|8987|8987.5|8985.5|91
1613627100000|2021-02-18 05:45:00|8988.7|8986.3|8988.9|8986.5|8989.1|8987.1|8988.3|8986.3|95
1613627400000|2021-02-18 05:50:00|8988.4|8986.9|8989.6|8988.1|8990.2|8988.2|8988.4|8986.4|141
1613627700000|2021-02-18 05:55:00|8989.7|8988.2|8988.6|8986.2|8990.6|8988.6|8987.8|8985.8|184
1613628000000|2021-02-18 06:00:00|8988.7|8986.3|8989.3|8987.8|8990.9|8988.6|8988.2|8986.3|231
1613628300000|2021-02-18 06:05:00|8989.2|8987.7|8990.4|8988|8991.2|8989.4|8989.2|8987.3|144
1613628600000|2021-02-18 06:10:00|8990.5|8988.1|8991.3|8988.9|8992.2|8990.2|8990.3|8987.9|121
1613628900000|2021-02-18 06:15:00|8991.2|8988.8|8990.3|8987.9|8991.8|8989.5|8989.7|8987.7|112
1613629200000|2021-02-18 06:20:00|8989.9|8988.4|8989.1|8987.6|8990.5|8988.5|8989|8987|111
1613629500000|2021-02-18 06:25:00|8989|8987.5|8989.8|8987.4|8989.9|8987.8|8988.6|8986.5|131
1613629800000|2021-02-18 06:30:00|8989.7|8987.3|8989.2|8986.8|8990.3|8988.3|8988.3|8986.4|160
1613630100000|2021-02-18 06:35:00|8989.3|8986.9|8989.7|8987.3|8989.9|8987.6|8988.4|8986.2|172
1613630400000|2021-02-18 06:40:00|8989.9|8987.5|8991|8988.6|8991.5|8989.6|8989.2|8987.3|109
1613630700000|2021-02-18 06:45:00|8990.9|8988.5|8991.4|8989|8992.1|8990.1|8990.7|8988.3|106
1613631000000|2021-02-18 06:50:00|8990.9|8989.4|8991.4|8989|8991.6|8989.5|8990.5|8988.3|125
1613631300000|2021-02-18 06:55:00|8991.5|8989.1|8990|8987.6|8991.9|8989.7|8989.8|8987.4|178
1613631600000|2021-02-18 07:00:00|8989.8|8987.4|8989.8|8987.4|8991.3|8989.3|8989.4|8987.4|236
1613631900000|2021-02-18 07:05:00|8989.7|8987.3|8990.6|8989.1|8991|8989.2|8988.7|8986.3|271
1613632200000|2021-02-18 07:10:00|8990.7|8989.2|8995.9|8993.5|8996.9|8994.7|8990.7|8988.7|363
1613632500000|2021-02-18 07:15:00|8996|8993.6|8993.7|8991.3|8996.4|8994.1|8993.3|8991|228
1613632800000|2021-02-18 07:20:00|8993.8|8991.4|8991.1|8988.7|8994.4|8992.4|8990.7|8988.6|288
1613633100000|2021-02-18 07:25:00|8991.2|8988.8|8988.9|8986.5|8991.3|8989.2|8988.3|8986.2|284
1613633400000|2021-02-18 07:30:00|8989|8986.6|8990.3|8987.9|8992.2|8990.1|8988.5|8986.1|337
1613633700000|2021-02-18 07:35:00|8990.4|8988|8987.4|8985.9|8991.5|8989.2|8987.1|8984.7|294
1613634000000|2021-02-18 07:40:00|8988|8985.6|8987.1|8984.7|8988.8|8986.9|8986.3|8984.4|299
1613634300000|2021-02-18 07:45:00|8987.2|8984.8|8986.5|8985|8988.1|8986.2|8984.7|8983|344
1613634600000|2021-02-18 07:50:00|8986.4|8984.9|8985.4|8983.9|8987.1|8985.2|8984.4|8982.3|343
1613634900000|2021-02-18 07:55:00|8985.6|8983.2|8988.5|8986.1|8989|8987.2|8985.2|8983.1|502
1613635200000|2021-02-18 08:00:00|8988.6|8986.2|8984.7|8982.3|8989.2|8987.4|8983.5|8981.6|496
1613635500000|2021-02-18 08:05:00|8984.6|8982.2|8986.7|8985.2|8988|8986.5|8983.9|8981.9|394
1613635800000|2021-02-18 08:10:00|8986.6|8985.1|8983.7|8982.2|8986.8|8985.1|8983.2|8981.5|472
1613636100000|2021-02-18 08:15:00|8983.5|8982|8984.9|8982.5|8986.4|8984.7|8983.4|8981.4|374
1613636400000|2021-02-18 08:20:00|8984.4|8982.9|8982.2|8979.8|8984.8|8982.9|8981.4|8979.3|518
1613636700000|2021-02-18 08:25:00|8982.4|8980|8979|8976.6|8982.4|8980.2|8978.5|8976.6|448
1613637000000|2021-02-18 08:30:00|8978.9|8976.5|8976.5|8974.1|8980|8977.8|8976.1|8973.9|444
1613637300000|2021-02-18 08:35:00|8976.1|8974.6|8979.2|8976.8|8980.8|8978.8|8976.1|8974.6|415
1613637600000|2021-02-18 08:40:00|8979|8976.6|8977.7|8975.3|8981|8978.6|8977.4|8975.3|446
1613637900000|2021-02-18 08:45:00|8977.8|8975.4|8975.8|8973.4|8977.8|8975.4|8973.4|8971.3|581
1613638200000|2021-02-18 08:50:00|8975.5|8973.1|8975.2|8972.8|8977.2|8975.2|8974.5|8972.5|439
1613638500000|2021-02-18 08:55:00|8975.1|8972.7|8968.2|8965.8|8975.3|8973.3|8964.6|8962.3|740
1613638800000|2021-02-18 09:00:00|8968.3|8965.9|8970.6|8969.1|8971.1|8969.3|8965.9|8964|480
1613639100000|2021-02-18 09:05:00|8970.5|8969|8973.6|8971.2|8974.2|8971.8|8970.3|8968.3|359
1613639400000|2021-02-18 09:10:00|8973.5|8971.1|8973.3|8970.9|8975|8973.1|8972.6|8970.7|349
1613639700000|2021-02-18 09:15:00|8973.4|8971|8968.2|8965.8|8974.3|8972.5|8966.9|8964.5|371
1613640000000|2021-02-18 09:20:00|8968.3|8965.9|8967.7|8965.3|8969.6|8967.6|8967.1|8965.1|294
1613640300000|2021-02-18 09:25:00|8967.6|8965.2|8968.5|8967|8969.3|8967.4|8966.7|8964.8|283
1613640600000|2021-02-18 09:30:00|8968.6|8967.1|8970.2|8968.7|8971|8968.9|8967.8|8965.9|319
1613640900000|2021-02-18 09:35:00|8970.3|8968.8|8971.8|8970.3|8972.9|8970.5|8968.4|8966.5|399
1613641200000|2021-02-18 09:40:00|8971.6|8970.1|8970.8|8968.4|8972.4|8970.4|8968.3|8965.9|449
1613641500000|2021-02-18 09:45:00|8970.7|8968.3|8969.9|8967.5|8972.4|8970.3|8968.3|8965.9|360
1613641800000|2021-02-18 09:50:00|8970|8967.6|8970.4|8968|8971.8|8969.6|8969.1|8966.9|405
1613642100000|2021-02-18 09:55:00|8970.3|8967.9|8967.4|8965|8971.5|8969.1|8966.6|8964.7|346
1613642400000|2021-02-18 10:00:00|8967.5|8966|8972.9|8970.5|8972.9|8970.9|8967.5|8965.5|332
1613642700000|2021-02-18 10:05:00|8972.7|8970.3|8971.3|8968.9|8973.2|8971.3|8970.7|8968.7|388
1613643000000|2021-02-18 10:10:00|8971.4|8969|8974.5|8972.1|8975.7|8973.7|8970.6|8968.7|328
1613643300000|2021-02-18 10:15:00|8974.4|8972|8976.1|8974.6|8976.4|8974.7|8974|8971.9|215
1613643600000|2021-02-18 10:20:00|8976.7|8974.3|8978.1|8976.6|8978.6|8976.7|8975|8973.1|271
1613643900000|2021-02-18 10:25:00|8978.7|8976.3|8977.7|8975.3|8978.9|8976.9|8976.9|8975.2|263
1613644200000|2021-02-18 10:30:00|8977.8|8975.4|8978.2|8975.8|8979.1|8977.1|8976.6|8974.7|284
1613644500000|2021-02-18 10:35:00|8978.1|8975.7|8977.1|8975.6|8978.3|8976.2|8976.6|8974.8|358
1613644800000|2021-02-18 10:40:00|8977|8975.5|8977.9|8975.5|8978|8976.2|8976.2|8974.2|297
1613645100000|2021-02-18 10:45:00|8977.8|8975.4|8976.9|8975.4|8978.7|8976.5|8976.8|8974.9|297
1613645400000|2021-02-18 10:50:00|8977.3|8974.9|8976.1|8973.7|8977.5|8975.3|8974.7|8972.7|303
1613645700000|2021-02-18 10:55:00|8975.6|8974.1|8976.2|8973.8|8976.5|8974.6|8974.8|8973.1|264
1613646000000|2021-02-18 11:00:00|8976.3|8973.9|8976.9|8974.5|8977.6|8975.6|8975.6|8973.6|361
1613646300000|2021-02-18 11:05:00|8977|8974.6|8973.6|8972.1|8977.2|8975.2|8971|8968.6|448
1613646600000|2021-02-18 11:10:00|8973.7|8972.2|8974.3|8971.9|8975.9|8974|8972.7|8971|278
1613646900000|2021-02-18 11:15:00|8974.4|8972|8974.3|8971.9|8976.1|8974.1|8973.6|8971.7|296
1613647200000|2021-02-18 11:20:00|8974.2|8971.8|8972.2|8969.8|8974.6|8972.6|8971.8|8969.5|292
1613647500000|2021-02-18 11:25:00|8972.3|8969.9|8971.1|8968.7|8973.4|8971.4|8969.9|8967.9|264
1613647800000|2021-02-18 11:30:00|8971.2|8968.8|8973.1|8971.6|8973.8|8971.7|8970.5|8968.7|236
1613648100000|2021-02-18 11:35:00|8973.6|8971.2|8974.7|8972.3|8975.1|8973.2|8972.5|8970.7|278
1613648400000|2021-02-18 11:40:00|8974.8|8972.4|8974.4|8972|8975.9|8974|8974|8971.9|203
1613648700000|2021-02-18 11:45:00|8974.5|8972.1|8972.6|8971.1|8974.9|8973.2|8972.3|8970.3|250
1613649000000|2021-02-18 11:50:00|8972.9|8971.4|8970.8|8968.4|8973.2|8971.4|8969.5|8967.3|342
1613649300000|2021-02-18 11:55:00|8970.7|8968.3|8971.9|8970.4|8972.5|8970.4|8970.3|8967.9|259
1613649600000|2021-02-18 12:00:00|8971.8|8970.3|8975.1|8972.7|8975.1|8973.3|8971.6|8969.7|235
1613649900000|2021-02-18 12:05:00|8975.2|8972.8|8975.7|8974.2|8976.7|8974.9|8974.1|8971.9|272
1613650200000|2021-02-18 12:10:00|8975.6|8974.1|8974.3|8972.8|8976.8|8974.6|8974.2|8972.3|285
1613650500000|2021-02-18 12:15:00|8974.2|8972.7|8978|8975.6|8978|8976.2|8974.2|8972.6|312
1613650800000|2021-02-18 12:20:00|8977.6|8976.1|8976.7|8975.2|8978.5|8977|8976.3|8974.1|261
1613651100000|2021-02-18 12:25:00|8976.6|8975.1|8974.6|8972.2|8976.9|8975.2|8974.1|8972.1|195
1613651400000|2021-02-18 12:30:00|8974.2|8972.7|8973.4|8971.9|8976|8974|8972.5|8970.7|223
1613651700000|2021-02-18 12:35:00|8973.2|8971.7|8972.1|8969.7|8973.8|8971.9|8969.2|8967.3|343
1613652000000|2021-02-18 12:40:00|8972|8969.6|8969.1|8967.6|8973|8971.1|8968.6|8966.7|374
1613652300000|2021-02-18 12:45:00|8969.2|8967.7|8962.6|8960.2|8970.7|8968.6|8962|8959.8|542
1613652600000|2021-02-18 12:50:00|8962.7|8960.3|8966.8|8964.4|8967.9|8965.7|8961.9|8959.9|591
1613652900000|2021-02-18 12:55:00|8966.7|8964.3|8967.8|8965.4|8968.7|8966.7|8966.3|8964.3|380
1613653200000|2021-02-18 13:00:00|8967.7|8965.3|8966.9|8965.4|8969.1|8967.2|8966.1|8964.2|425
1613653500000|2021-02-18 13:05:00|8967.3|8964.9|8965|8963.5|8967.8|8965.6|8963.3|8961.2|366
1613653800000|2021-02-18 13:10:00|8964.9|8963.4|8962.7|8960.3|8965.8|8964|8960.9|8959|412
1613654100000|2021-02-18 13:15:00|8962.6|8960.2|8964.9|8963.4|8965|8963.5|8962.1|8959.8|394
1613654400000|2021-02-18 13:20:00|8965|8963.5|8963.6|8962.1|8966.8|8964.8|8963.6|8961.6|433
1613654700000|2021-02-18 13:25:00|8963.7|8962.2|8964.1|8961.7|8965.8|8963.7|8961.9|8960|310
1613655000000|2021-02-18 13:30:00|8964.2|8961.8|8964.8|8962.4|8968.3|8965.9|8963.7|8961.3|477
1613655300000|2021-02-18 13:35:00|8964.9|8962.5|8963.8|8962.3|8967.2|8965.3|8962.6|8960.7|564
1613655600000|2021-02-18 13:40:00|8964|8962.5|8960.4|8958.9|8965.1|8963.5|8958.3|8956.4|545
1613655900000|2021-02-18 13:45:00|8960.5|8959|8960.4|8958|8961.8|8959.7|8958.9|8956.9|372
1613656200000|2021-02-18 13:50:00|8960.3|8957.9|8962.9|8960.5|8963.3|8961.5|8960.2|8957.8|468
1613656500000|2021-02-18 13:55:00|8962.5|8961|8960.1|8958.6|8962.7|8961.1|8958.1|8956.2|433
1613656800000|2021-02-18 14:00:00|8959.9|8958.4|8966.5|8964.1|8966.8|8964.9|8959|8957.2|651
1613657100000|2021-02-18 14:05:00|8966.4|8964|8964.7|8963.2|8967.5|8965.9|8962.8|8961.1|621
1613657400000|2021-02-18 14:10:00|8964.8|8963.3|8967.5|8966|8970.1|8968.5|8964.1|8962.2|697
1613657700000|2021-02-18 14:15:00|8967.6|8966.1|8966.7|8965.2|8968.3|8966.4|8965.3|8963.4|454
1613658000000|2021-02-18 14:20:00|8966.8|8965.3|8966|8964.5|8968.9|8967.4|8965.2|8963.5|454
1613658300000|2021-02-18 14:25:00|8965.8|8964.3|8968.3|8966.8|8968.3|8966.8|8964.8|8962.9|385
1613658600000|2021-02-18 14:30:00|8968.4|8966.9|8966.5|8965|8970.5|8968.6|8965.9|8964.1|580
1613658900000|2021-02-18 14:35:00|8966.6|8965.1|8969|8967.5|8969.1|8967.6|8963|8961.5|579
1613659200000|2021-02-18 14:40:00|8969.1|8967.6|8968.1|8966.6|8971.7|8969.8|8967.6|8965.8|583
1613659500000|2021-02-18 14:45:00|8968|8966.5|8971.8|8969.4|8971.8|8970.1|8967.3|8965.5|483
1613659800000|2021-02-18 14:50:00|8971.7|8969.3|8977.6|8976.1|8978.1|8976.3|8970.7|8969.2|613
1613660100000|2021-02-18 14:55:00|8977.7|8976.2|8973.1|8970.7|8977.7|8976.2|8971.7|8969.8|494
1613660400000|2021-02-18 15:00:00|8972.6|8971.1|8974.2|8972.7|8974.7|8972.8|8970.8|8968.9|534
1613660700000|2021-02-18 15:05:00|8974.6|8972.2|8974.8|8973.3|8977.5|8975.5|8972.6|8970.6|655
1613661000000|2021-02-18 15:10:00|8974.7|8973.2|8976.8|8974.4|8977|8974.9|8972.8|8970.8|659
1613661300000|2021-02-18 15:15:00|8976.7|8974.3|8978.9|8977.4|8981|8979.1|8975.6|8974.1|613
1613661600000|2021-02-18 15:20:00|8978.7|8977.2|8978.7|8977.2|8980.9|8978.9|8978.4|8976.8|520
1613661900000|2021-02-18 15:25:00|8979.1|8976.7|8976.6|8974.2|8979.6|8977.5|8975.1|8973.2|543
1613662200000|2021-02-18 15:30:00|8976.2|8974.7|8971.4|8969|8978|8975.6|8970.7|8968.7|677
1613662500000|2021-02-18 15:35:00|8971.5|8969.1|8967.9|8966.4|8973|8970.6|8967.1|8965.2|552
1613662800000|2021-02-18 15:40:00|8967.8|8966.3|8967.7|8965.3|8969|8967.2|8963.8|8961.7|451
1613663100000|2021-02-18 15:45:00|8967.3|8965.8|8964.3|8961.9|8970.2|8968|8963|8960.6|601
1613663400000|2021-02-18 15:50:00|8963.8|8962.3|8966.8|8964.4|8970.4|8968|8963.8|8962.3|602
1613663700000|2021-02-18 15:55:00|8966.3|8964.8|8976|8973.6|8976.1|8974.3|8966.3|8964.3|639
1613664000000|2021-02-18 16:00:00|8976.1|8973.7|8971.5|8969.1|8976.2|8974.3|8970.9|8969|541
1613664300000|2021-02-18 16:05:00|8971.4|8969|8972.7|8970.3|8973.8|8971.4|8970.4|8968.1|475
1613664600000|2021-02-18 16:10:00|8972.6|8970.2|8971.2|8968.8|8973.3|8971.3|8971.1|8968.7|352
1613664900000|2021-02-18 16:15:00|8971.3|8968.9|8967.6|8965.2|8972.1|8969.9|8967.4|8965|430
1613665200000|2021-02-18 16:20:00|8967.5|8965.1|8967.3|8965.8|8968.9|8966.9|8966.7|8964.5|423
1613665500000|2021-02-18 16:25:00|8967.8|8965.4|8970.3|8967.9|8970.3|8968.1|8966.1|8964.1|368
1613665800000|2021-02-18 16:30:00|8969.8|8968.3|8971.4|8969|8971.5|8969.5|8969.4|8967|334
1613666100000|2021-02-18 16:35:00|8971.3|8968.9|8970.7|8968.3|8971.3|8969.2|8969.4|8967.5|256
1613666400000|2021-02-18 16:40:00|8970.6|8968.2|8971.4|8969|8971.8|8969.6|8969.8|8967.7|180
1613666700000|2021-02-18 16:45:00|8971.5|8969.1|8970.1|8968.6|8972.3|8970.4|8970|8968|223
1613667000000|2021-02-18 16:50:00|8970.6|8968.2|8969.7|8967.3|8970.9|8968.9|8968.8|8966.8|265
1613667300000|2021-02-18 16:55:00|8969.1|8967.6|8969.1|8967.6|8969.9|8967.9|8967.5|8965.7|268
1613667600000|2021-02-18 17:00:00|8969.4|8967|8967.3|8965.8|8970.5|8968.4|8967.2|8965.3|379
1613667900000|2021-02-18 17:05:00|8967.4|8965.9|8967.9|8966.4|8969.7|8967.9|8967.3|8965.5|293
1613668200000|2021-02-18 17:10:00|8968|8966.5|8968.5|8967|8969|8967.1|8967.8|8965.9|311
1613668500000|2021-02-18 17:15:00|8968.6|8967.1|8969.9|8968.4|8970.2|8968.4|8967.9|8966.2|246
1613668800000|2021-02-18 17:20:00|8969.8|8968.3|8969.6|8967.2|8970.1|8968.4|8968.9|8967.2|199
1613669100000|2021-02-18 17:25:00|8969.2|8967.7|8969|8967.5|8969.7|8968.2|8968.5|8966.8|192
1613669400000|2021-02-18 17:30:00|8969.1|8967.6|8968.2|8966.7|8969.6|8967.8|8967.9|8966.1|191
1613669700000|2021-02-18 17:35:00|8968.1|8966.6|8966.3|8964.8|8968.7|8966.8|8965.6|8963.9|213
1613670000000|2021-02-18 17:40:00|8966.2|8964.7|8965.4|8963.9|8966.6|8964.9|8965.1|8963.3|200
1613670300000|2021-02-18 17:45:00|8965.5|8964|8964.3|8962.8|8966|8964.4|8964.2|8962.3|175
1613670600000|2021-02-18 17:50:00|8964.4|8962.9|8965.2|8963.7|8965.8|8963.8|8963.8|8962|228
1613670900000|2021-02-18 17:55:00|8965.3|8963.8|8964.9|8962.5|8965.5|8963.8|8964.1|8962.3|189
1613671200000|2021-02-18 18:00:00|8964.5|8963|8964.4|8962.9|8965.1|8963.3|8962.9|8961.1|245
1613671500000|2021-02-18 18:05:00|8964.5|8963|8965.8|8964.3|8966.3|8964.5|8964.4|8962.6|201
1613671800000|2021-02-18 18:10:00|8965.9|8964.4|8967.3|8964.9|8967.5|8965.5|8965.8|8963.9|152
1613672100000|2021-02-18 18:15:00|8967.2|8964.8|8966|8964.5|8967.3|8965.3|8965|8963.1|227
1613672400000|2021-02-18 18:20:00|8965.9|8964.4|8966.9|8965.4|8967.5|8965.5|8965.1|8963.3|254
1613672700000|2021-02-18 18:25:00|8967|8965.5|8965.2|8963.7|8967|8965.5|8964.9|8963.2|243
1613673000000|2021-02-18 18:30:00|8965.1|8963.6|8964.5|8963|8965.7|8963.8|8964.1|8962.3|173
1613673300000|2021-02-18 18:35:00|8964.3|8962.8|8963.8|8961.4|8965.5|8963.7|8963.3|8961.3|155
1613673600000|2021-02-18 18:40:00|8963.9|8961.5|8963.6|8962.1|8964.4|8962.6|8963|8961.2|169
1613673900000|2021-02-18 18:45:00|8963.7|8962.2|8964.5|8963|8964.6|8963.1|8962.7|8961.2|140
1613674200000|2021-02-18 18:50:00|8964.4|8962.9|8966|8964.5|8966|8964.5|8963.6|8961.9|174
1613674500000|2021-02-18 18:55:00|8966.1|8964.6|8967|8965.5|8967.3|8965.6|8965.3|8963.8|171
1613674800000|2021-02-18 19:00:00|8966.9|8965.4|8964.4|8962.9|8967.1|8965.5|8964|8962.2|211
1613675100000|2021-02-18 19:05:00|8964.9|8962.5|8964.2|8962.7|8965|8963|8963.6|8961.6|199
1613675400000|2021-02-18 19:10:00|8964.3|8962.8|8963.7|8962.2|8964.7|8962.9|8963.3|8961.5|146
1613675700000|2021-02-18 19:15:00|8963.8|8962.3|8964.5|8963|8965|8963.1|8963.6|8962.1|163
1613676000000|2021-02-18 19:20:00|8964.4|8962.9|8964.5|8963|8965.4|8963.7|8963.7|8962.2|165
1613676300000|2021-02-18 19:25:00|8964.6|8963.1|8964.5|8963|8965.4|8963.5|8964.1|8962.4|145
1613676600000|2021-02-18 19:30:00|8964.4|8962.9|8963.9|8962.4|8964.7|8962.9|8963.5|8962|158
1613676900000|2021-02-18 19:35:00|8963.8|8962.3|8964.5|8963|8965.1|8963.2|8963.8|8962.1|155
1613677200000|2021-02-18 19:40:00|8964.6|8963.1|8966.7|8965.2|8967.6|8965.8|8964.6|8963.1|153
1613677500000|2021-02-18 19:45:00|8966.8|8965.3|8966.6|8965.1|8967.2|8965.3|8965.8|8964|185
1613677800000|2021-02-18 19:50:00|8966.7|8965.2|8966.9|8965.4|8968|8966.2|8966.2|8964.7|231
1613678100000|2021-02-18 19:55:00|8966.8|8965.3|8964.7|8963.2|8966.8|8965.3|8964.6|8963.1|231
1613678400000|2021-02-18 20:00:00|8964.9|8963.4|8965|8963.5|8966.6|8964.7|8964.7|8962.8|162
1613678700000|2021-02-18 20:05:00|8965.1|8963.6|8963.8|8962.3|8965.9|8963.9|8963.7|8961.8|136
1613679000000|2021-02-18 20:10:00|8963.9|8962.4|8963.5|8961.1|8964.3|8962.4|8963|8960.8|100
1613679300000|2021-02-18 20:15:00|8963.6|8961.2|8962.7|8960.3|8963.6|8961.7|8962.2|8960.2|77
1613679600000|2021-02-18 20:20:00|8962.2|8960.7|8961.5|8960|8963.2|8961.7|8961.4|8959.5|142
1613679900000|2021-02-18 20:25:00|8961.4|8959.9|8961.7|8959.3|8961.9|8960.1|8960.2|8958.5|163
1613680200000|2021-02-18 20:30:00|8961.6|8959.2|8961.9|8959.5|8962.8|8960.9|8960.8|8958.8|210
1613680500000|2021-02-18 20:35:00|8962|8959.6|8961.6|8959.2|8962.1|8960.1|8960.9|8958.7|183
1613680800000|2021-02-18 20:40:00|8961.5|8959.1|8961.7|8959.3|8961.8|8959.9|8959.7|8957.7|221
1613681100000|2021-02-18 20:45:00|8961.4|8959.9|8960.3|8958.8|8961.9|8960|8960.2|8958.3|230
1613681400000|2021-02-18 20:50:00|8960.4|8958.9|8961|8958.6|8961.8|8959.8|8960.2|8958.2|140
1613681700000|2021-02-18 20:55:00|8960.3|8958.8|8959.4|8957|8961|8958.9|8958.6|8956.7|307
1613682000000|2021-02-18 21:00:00|8959.7|8957.3|8960.1|8958.6|8960.5|8958.6|8958.8|8956.7|207
1613682300000|2021-02-18 21:05:00|8960|8958.5|8960.1|8958.6|8961.2|8959.2|8960|8958|90
1613682600000|2021-02-18 21:10:00|8960.7|8958.3|8959.2|8957.7|8960.7|8958.6|8959.1|8957.5|93
1613682900000|2021-02-18 21:15:00|8959.3|8957.8|8959.2|8957.7|8959.7|8957.9|8958.4|8956.2|82
1613683200000|2021-02-18 21:20:00|8959.7|8957.3|8960|8958.5|8960.6|8958.8|8959.6|8957.3|94
1613683500000|2021-02-18 21:25:00|8959.9|8958.4|8960.9|8958.5|8961.3|8959.2|8959.4|8957.4|156
1613683800000|2021-02-18 21:30:00|8960.6|8959.1|8960.4|8958|8960.9|8959.1|8959.1|8957.2|112
1613684100000|2021-02-18 21:35:00|8960.3|8957.9|8960.1|8957.7|8960.7|8958.6|8959.7|8957.7|90
1613684400000|2021-02-18 21:40:00|8960.2|8957.8|8960.2|8957.8|8960.5|8958.5|8959.5|8957.6|74
1613684700000|2021-02-18 21:45:00|8960.3|8957.9|8959.9|8957.5|8962.1|8959.7|8959.6|8957.2|206
1613685000000|2021-02-18 21:50:00|8959.8|8957.4|8961.1|8958.7|8961.2|8959.3|8959.4|8957.2|168
1613685300000|2021-02-18 21:55:00|8961.5|8958.9|8961|8956.6|8961.9|8958.9|8959.8|8956.1|345
1613685600000|2021-02-18 22:00:00|8960.3|8956.7|8963|8958|8963.4|8958.4|8960.3|8955.5|61
1613685900000|2021-02-18 22:05:00|8963.8|8958.8|8963.6|8958.6|8965.3|8960.3|8962|8957|127
1613686200000|2021-02-18 22:10:00|8963.8|8958.8|8963.5|8958.5|8964.6|8959.6|8961|8956|146
1613686500000|2021-02-18 22:15:00|8962.9|8957.9|8963.7|8958.7|8964.4|8959.4|8959.7|8954.7|103
1613686800000|2021-02-18 22:20:00|8963.9|8958.9|8963.6|8958.6|8964.4|8959.4|8959.7|8954.7|104
1613687100000|2021-02-18 22:25:00|8963.3|8958.3|8965.2|8960.2|8965.6|8960.6|8960|8955|78
1613687400000|2021-02-18 22:30:00|8965|8960|8963.5|8958.5|8965|8960|8963.1|8958.1|172
1613687700000|2021-02-18 22:35:00|8963.6|8958.6|8963.4|8958.4|8963.9|8958.9|8962.7|8957.7|153
1613688000000|2021-02-18 22:40:00|8963.3|8958.3|8963.8|8958.8|8964.2|8959.2|8962.8|8957.8|131
1613688300000|2021-02-18 22:45:00|8963.5|8958.5|8963.5|8958.5|8964.3|8959.3|8961.8|8956.8|437
1613688600000|2021-02-18 22:50:00|8963.6|8958.6|8962.9|8957.9|8964.5|8959.5|8962|8957|264
1613688900000|2021-02-18 22:55:00|8963|8958|8963.7|8958.7|8964.9|8959.9|8961.6|8956.6|261
1613689200000|2021-02-18 23:00:00|8963.9|8958.9|8959.8|8957.4|8964.7|8959.7|8959.6|8957.1|464
1613689500000|2021-02-18 23:05:00|8959.7|8957.3|8959.9|8957.5|8960.9|8957.5|8959.2|8955.6|111
1613689800000|2021-02-18 23:10:00|8960|8957.6|8959.3|8956.9|8960.3|8957.7|8959.2|8956.7|120
1613690100000|2021-02-18 23:15:00|8959.2|8956.8|8958.9|8956.5|8959.5|8957.1|8958.4|8956.3|72
1613690400000|2021-02-18 23:20:00|8959|8956.6|8958.4|8956|8959.9|8956.7|8958.3|8955.3|110
1613690700000|2021-02-18 23:25:00|8958.5|8956.1|8958.5|8956.1|8959.3|8956.2|8958.2|8954.9|69
1613691000000|2021-02-18 23:30:00|8958.4|8956|8959|8956.6|8959.3|8956.9|8958.3|8955.9|94
1613691300000|2021-02-18 23:35:00|8958.9|8956.5|8958.9|8956.5|8959.5|8957.4|8958.6|8956.4|154
1613691600000|2021-02-18 23:40:00|8959|8956.6|8960.1|8957.7|8960.3|8957.9|8958.7|8956.3|113
1613691900000|2021-02-18 23:45:00|8960.2|8957.8|8960.1|8957.7|8960.2|8958.1|8959.5|8957.4|102
1613692200000|2021-02-18 23:50:00|8960.2|8957.8|8961.1|8958.7|8961.2|8959.3|8959.7|8957.6|103
1613692500000|2021-02-18 23:55:00|8961|8958.6|8961.6|8959.2|8962.6|8960.2|8960.4|8958.5|177
1613692800000|2021-02-19 00:00:00|8961.7|8959.3|8964|8961.6|8964.2|8961.8|8960.6|8958.6|244
1613693100000|2021-02-19 00:05:00|8963.9|8961.5|8962.2|8960.7|8963.9|8962.1|8961.4|8959.4|164
1613693400000|2021-02-19 00:10:00|8962.3|8960.8|8962.7|8960.3|8963.2|8960.8|8962|8960.1|104
1613693700000|2021-02-19 00:15:00|8962.6|8960.2|8962.1|8959.7|8962.6|8960.7|8960.7|8959|149
1613694000000|2021-02-19 00:20:00|8961.6|8960.1|8962.8|8960.4|8962.8|8960.9|8961.3|8959.8|108
1613694300000|2021-02-19 00:25:00|8962.3|8960.8|8963.7|8962.2|8965|8962.8|8962.3|8960.7|182
1613694600000|2021-02-19 00:30:00|8963.6|8962.1|8964.1|8961.7|8965|8963|8963.6|8961.6|178
1613694900000|2021-02-19 00:35:00|8964.3|8961.9|8963.7|8962.2|8964.8|8962.8|8963.5|8961.6|120
1613695200000|2021-02-19 00:40:00|8963.9|8962.4|8963.6|8962.1|8965.5|8963.4|8963.5|8961.6|147
1613695500000|2021-02-19 00:45:00|8963.7|8962.2|8963.4|8961|8964.2|8962.3|8962.7|8960.4|86
1613695800000|2021-02-19 00:50:00|8963.3|8960.9|8961.1|8958.7|8963.5|8961.3|8960.5|8958.4|249
1613696100000|2021-02-19 00:55:00|8961.3|8958.9|8960.1|8957.7|8962.7|8960.5|8959|8956.9|243
1613696400000|2021-02-19 01:00:00|8959.7|8958.2|8960.6|8958.2|8960.7|8958.7|8958.5|8956.1|300
1613696700000|2021-02-19 01:05:00|8960.2|8958.7|8962.5|8960.1|8963.8|8961.9|8960.1|8958.1|229
1613697000000|2021-02-19 01:10:00|8962.6|8960.2|8963.2|8960.8|8963.9|8961.9|8962.1|8960.1|201
1613697300000|2021-02-19 01:15:00|8963.3|8960.9|8962|8960.5|8964.2|8961.9|8961.8|8959.9|246
1613697600000|2021-02-19 01:20:00|8961.9|8960.4|8963.9|8961.5|8964.2|8962.1|8961.9|8960.2|214
1613697900000|2021-02-19 01:25:00|8963.8|8961.4|8963.5|8962|8964.1|8962.1|8962.7|8960.6|149
1613698200000|2021-02-19 01:30:00|8963.6|8962.1|8963.6|8962.1|8964.5|8962.5|8962.6|8960.7|297
1613698500000|2021-02-19 01:35:00|8963.5|8962|8964.5|8962.1|8964.9|8963|8963.5|8961.5|306
1613698800000|2021-02-19 01:40:00|8964.6|8962.2|8965.2|8963.7|8965.7|8963.8|8964.1|8961.9|169
1613699100000|2021-02-19 01:45:00|8965.1|8963.6|8964.9|8962.5|8966|8964|8964.4|8962.5|165
1613699400000|2021-02-19 01:50:00|8965|8962.6|8965|8962.6|8965.8|8963.8|8964.3|8962.4|122
1613699700000|2021-02-19 01:55:00|8964.9|8962.5|8965.8|8963.4|8965.9|8963.7|8964.5|8962.4|115
1613700000000|2021-02-19 02:00:00|8965.7|8963.3|8966.4|8964.9|8966.7|8964.9|8965.3|8963.3|100
1613700300000|2021-02-19 02:05:00|8966.3|8964.8|8967.6|8965.2|8969.1|8966.8|8966.3|8964.2|168
1613700600000|2021-02-19 02:10:00|8967.7|8965.3|8968|8965.6|8969.1|8966.9|8966.8|8964.8|173
1613700900000|2021-02-19 02:15:00|8967.6|8966.1|8969.5|8968|8969.6|8968.1|8967.2|8965.7|150
1613701200000|2021-02-19 02:20:00|8969.7|8968.2|8968.7|8967.2|8970.1|8968.2|8968.1|8966.3|143
1613701500000|2021-02-19 02:25:00|8968.8|8967.3|8967.1|8964.7|8969.3|8967.3|8966.9|8964.7|145
1613701800000|2021-02-19 02:30:00|8967.2|8964.8|8967.7|8966.2|8968.8|8966.8|8967|8964.8|200
1613702100000|2021-02-19 02:35:00|8967.6|8966.1|8968.3|8966.8|8968.6|8966.8|8967.3|8965.7|157
1613702400000|2021-02-19 02:40:00|8968.2|8966.7|8965.9|8964.4|8968.8|8966.8|8965.1|8963.2|224
1613702700000|2021-02-19 02:45:00|8966|8964.5|8967.1|8964.7|8967.2|8965.2|8965.3|8963.5|274
1613703000000|2021-02-19 02:50:00|8967|8964.6|8966.9|8965.4|8967.8|8965.8|8966.6|8964.5|184
1613703300000|2021-02-19 02:55:00|8967|8965.5|8966.6|8964.2|8967.3|8965.5|8965.3|8963.1|303
1613703600000|2021-02-19 03:00:00|8966.7|8964.3|8968.1|8965.7|8969.1|8966.8|8966.1|8964.1|157
1613703900000|2021-02-19 03:05:00|8968.2|8965.8|8968|8966.5|8968.4|8966.7|8967.5|8965.4|158
1613704200000|2021-02-19 03:10:00|8968.5|8966.1|8968.2|8965.8|8969|8967|8967.5|8965.5|173
1613704500000|2021-02-19 03:15:00|8968|8965.6|8968.6|8966.2|8969|8966.9|8967.6|8965.6|139
1613704800000|2021-02-19 03:20:00|8968.5|8966.1|8969.3|8966.9|8969.8|8967.7|8968|8966|134
1613705100000|2021-02-19 03:25:00|8969.2|8966.8|8968.2|8965.8|8969.5|8967.5|8967.5|8965.4|169
1613705400000|2021-02-19 03:30:00|8968.3|8965.9|8968|8966.5|8968.5|8966.6|8967.6|8965.8|131
1613705700000|2021-02-19 03:35:00|8968.1|8966.6|8968.3|8966.8|8969.7|8967.6|8967.9|8966|157
1613706000000|2021-02-19 03:40:00|8968.4|8966.9|8969|8966.6|8969.6|8967.6|8968.3|8966.3|162
1613706300000|2021-02-19 03:45:00|8968.9|8966.5|8969|8967.5|8969.7|8967.7|8968.6|8966.4|136
1613706600000|2021-02-19 03:50:00|8969.5|8967.1|8969.8|8967.4|8970.4|8968.5|8968.9|8967|91
1613706900000|2021-02-19 03:55:00|8970|8967.6|8969.9|8967.5|8970.3|8968.4|8969|8967|129
1613707200000|2021-02-19 04:00:00|8969.8|8967.4|8970.4|8968|8970.5|8968.6|8969.7|8967.4|64
1613707500000|2021-02-19 04:05:00|8970|8968.5|8968.7|8966.3|8970.2|8968.7|8968.4|8966.3|125
1613707800000|2021-02-19 04:10:00|8968.6|8966.2|8967.9|8965.5|8968.7|8966.8|8966.9|8965|151
1613708100000|2021-02-19 04:15:00|8967.8|8965.4|8966.1|8964.6|8968|8966|8965.8|8963.9|173
1613708400000|2021-02-19 04:20:00|8966|8964.5|8966.9|8965.4|8967.8|8965.7|8966|8964.2|172
1613708700000|2021-02-19 04:25:00|8967|8965.5|8967.3|8964.9|8967.8|8965.5|8965.8|8964|150
1613709000000|2021-02-19 04:30:00|8967.4|8965|8967.6|8966.1|8968.2|8966.5|8966.7|8964.7|91
1613709300000|2021-02-19 04:35:00|8968|8965.6|8967.3|8964.9|8968.3|8966.5|8966.9|8964.8|145
1613709600000|2021-02-19 04:40:00|8967.2|8964.8|8966.6|8964.2|8967.5|8965.5|8966.2|8964.1|127
1613709900000|2021-02-19 04:45:00|8966.3|8964.8|8967|8964.6|8967.1|8965|8965.3|8963.4|114
1613710200000|2021-02-19 04:50:00|8966.9|8964.5|8965.4|8963.9|8967.2|8965.3|8965.3|8963.8|153
1613710500000|2021-02-19 04:55:00|8965.3|8963.8|8963.7|8961.3|8966.7|8964.7|8963.1|8960.7|204
1613710800000|2021-02-19 05:00:00|8963.8|8961.4|8964.5|8962.1|8964.8|8962.7|8962.8|8960.9|157
1613711100000|2021-02-19 05:05:00|8964.7|8962.3|8965.6|8963.2|8965.6|8963.2|8963.6|8961.6|146
1613711400000|2021-02-19 05:10:00|8965.5|8963.1|8964.9|8962.5|8965.6|8963.6|8964.3|8962.3|151
1613711700000|2021-02-19 05:15:00|8964.8|8962.4|8964.6|8963.1|8965.8|8963.7|8964.5|8962.4|174
1613712000000|2021-02-19 05:20:00|8964.7|8963.2|8964.8|8962.4|8965.5|8963.6|8964.2|8962.3|129
1613712300000|2021-02-19 05:25:00|8964.9|8962.5|8964.6|8962.2|8964.9|8963|8963.9|8961.9|88
1613712600000|2021-02-19 05:30:00|8964.7|8962.3|8962.4|8960.9|8964.8|8962.8|8962.4|8960.5|144
1613712900000|2021-02-19 05:35:00|8962.5|8961|8963|8960.6|8963.3|8961.5|8961.9|8960|156
1613713200000|2021-02-19 05:40:00|8962.9|8960.5|8963.7|8961.3|8964.1|8962|8962.7|8960.3|168
1613713500000|2021-02-19 05:45:00|8963.8|8961.4|8963.7|8962.2|8964.7|8962.7|8963.4|8961.3|135
1613713800000|2021-02-19 05:50:00|8964.1|8961.7|8963.3|8960.9|8964.3|8962.3|8962.1|8960.1|240
1613714100000|2021-02-19 05:55:00|8963.4|8961|8964.1|8961.7|8964.8|8963|8963|8961|192
1613714400000|2021-02-19 06:00:00|8964.2|8961.8|8963.3|8960.9|8964.4|8962.3|8962.2|8960.3|170
1613714700000|2021-02-19 06:05:00|8963.2|8960.8|8962.6|8960.2|8963.3|8961.5|8961.5|8959.6|153
1613715000000|2021-02-19 06:10:00|8962.5|8960.1|8961.5|8959.1|8963.1|8961.2|8961.3|8959.1|192
1613715300000|2021-02-19 06:15:00|8961.4|8959|8961.5|8959.1|8961.7|8959.9|8960.6|8958.5|131
1613715600000|2021-02-19 06:20:00|8961.6|8959.2|8962.5|8960.1|8962.6|8960.2|8961.1|8959.1|94
1613715900000|2021-02-19 06:25:00|8962.6|8960.2|8963.2|8960.8|8964.3|8961.9|8962|8960.1|145
1613716200000|2021-02-19 06:30:00|8963.1|8960.7|8962.9|8961.4|8963.3|8961.5|8962.1|8960.2|123
1613716500000|2021-02-19 06:35:00|8963|8961.5|8963.8|8961.4|8964.1|8962|8962.8|8960.7|128
1613716800000|2021-02-19 06:40:00|8963.9|8961.5|8965.6|8963.2|8966.1|8963.7|8963.6|8961.5|154
1613717100000|2021-02-19 06:45:00|8965.5|8963.1|8964.9|8962.5|8965.5|8963.3|8963.1|8961|116
1613717400000|2021-02-19 06:50:00|8964.5|8963|8965.2|8963.7|8965.7|8963.7|8964.5|8962.6|96
1613717700000|2021-02-19 06:55:00|8965.4|8963|8964.2|8961.8|8965.5|8963.5|8963|8961|173
1613718000000|2021-02-19 07:00:00|8964.4|8962.9|8964.9|8963.4|8967.2|8965.2|8964.4|8962.1|278
1613718300000|2021-02-19 07:05:00|8964.8|8963.3|8965.4|8963|8966.3|8964.2|8963.6|8961.6|248
1613718600000|2021-02-19 07:10:00|8965.5|8963.1|8961.1|8958.7|8965.5|8963.5|8960.9|8958.7|273
1613718900000|2021-02-19 07:15:00|8961.2|8958.8|8958.4|8956|8961.6|8959.5|8957.1|8955.1|356
1613719200000|2021-02-19 07:20:00|8958.3|8955.9|8960.5|8958.1|8960.9|8959.2|8957.6|8955.6|282
1613719500000|2021-02-19 07:25:00|8960.4|8958|8960.9|8958.5|8961.3|8959|8959.6|8957.5|233
1613719800000|2021-02-19 07:30:00|8961|8958.6|8959.3|8957.8|8961.5|8959.4|8958.5|8956.7|305
1613720100000|2021-02-19 07:35:00|8959.4|8957.9|8958.7|8957.2|8960.8|8958.6|8958.6|8956.6|196
1613720400000|2021-02-19 07:40:00|8958.9|8957.4|8958.3|8955.9|8960|8958|8957.4|8955.3|184
1613720700000|2021-02-19 07:45:00|8958.2|8955.8|8956.4|8954.9|8958.3|8955.9|8956.3|8954.3|293
1613721000000|2021-02-19 07:50:00|8956.5|8955|8953.5|8952|8957|8955.3|8952.7|8950.9|258
1613721300000|2021-02-19 07:55:00|8953.9|8951.5|8954.2|8952.7|8954.8|8952.9|8953|8951|332
1613721600000|2021-02-19 08:00:00|8954.5|8953|8953.6|8951.2|8955.1|8953.6|8951.2|8948.9|503
1613721900000|2021-02-19 08:05:00|8953.5|8951.1|8951.1|8948.7|8954.3|8952.2|8950.3|8947.9|307
1613722200000|2021-02-19 08:10:00|8951.2|8948.8|8953.2|8950.8|8953.7|8951.8|8950.2|8948.2|344
1613722500000|2021-02-19 08:15:00|8952.9|8950.5|8954.7|8952.3|8954.7|8952.7|8948.6|8946.2|425
1613722800000|2021-02-19 08:20:00|8954.6|8952.2|8952.7|8950.3|8954.6|8952.6|8952.4|8950.2|301
1613723100000|2021-02-19 08:25:00|8952.6|8950.2|8949|8946.6|8952.7|8950.5|8948.8|8946.4|276
1613723400000|2021-02-19 08:30:00|8948.9|8946.5|8948|8945.6|8950.2|8947.8|8945.6|8943.2|709
1613723700000|2021-02-19 08:35:00|8947.6|8946.1|8944.4|8942|8948.3|8946.3|8943.4|8941.2|520
1613724000000|2021-02-19 08:40:00|8944.5|8942.1|8944.7|8942.3|8945.1|8943.1|8940.5|8938.9|602
1613724300000|2021-02-19 08:45:00|8944.6|8942.2|8940.9|8939.4|8944.6|8942.2|8938.9|8936.8|399
1613724600000|2021-02-19 08:50:00|8940.8|8939.3|8941.5|8939.1|8942.1|8940.1|8940.1|8938.1|435
1613724900000|2021-02-19 08:55:00|8941.2|8939.7|8938.8|8937.3|8942.3|8940.3|8937.3|8934.9|443
1613725200000|2021-02-19 09:00:00|8938.7|8937.2|8941.3|8939.8|8942|8940.2|8936.6|8934.8|443
1613725500000|2021-02-19 09:05:00|8941.2|8939.7|8942.1|8940.6|8942.6|8940.9|8939.8|8937.9|361
1613725800000|2021-02-19 09:10:00|8942.2|8940.7|8940.2|8937.8|8942.2|8940.7|8938.4|8936.5|319
1613726100000|2021-02-19 09:15:00|8940.1|8937.7|8939.4|8937|8940.4|8938.7|8938.4|8936.6|291
1613726400000|2021-02-19 09:20:00|8938.9|8937.4|8939|8937.5|8941|8939|8938.7|8937|287
1613726700000|2021-02-19 09:25:00|8939.1|8937.6|8939.8|8937.4|8940.8|8938.9|8938.7|8936.7|277
1613727000000|2021-02-19 09:30:00|8939.9|8937.5|8939.4|8937|8940.5|8938.4|8938.7|8936.5|403
1613727300000|2021-02-19 09:35:00|8939.3|8936.9|8935.8|8934.3|8939.5|8937.5|8935.1|8932.7|419
1613727600000|2021-02-19 09:40:00|8936|8934.5|8938.4|8936|8939|8937.1|8935.9|8933.6|365
1613727900000|2021-02-19 09:45:00|8938.3|8935.9|8941.8|8939.4|8942|8940.2|8937.2|8935.2|287
1613728200000|2021-02-19 09:50:00|8941.7|8939.3|8942.6|8940.2|8944|8942|8941|8939.1|423
1613728500000|2021-02-19 09:55:00|8942.5|8940.1|8942.7|8940.3|8943.9|8942.2|8940.8|8938.7|298
1613728800000|2021-02-19 10:00:00|8942.8|8940.4|8941.8|8939.4|8943.7|8941.9|8941|8938.7|358
1613729100000|2021-02-19 10:05:00|8941.9|8939.5|8941.6|8939.2|8944.6|8942.4|8940.2|8938.2|347
1613729400000|2021-02-19 10:10:00|8941.4|8939|8942.3|8939.9|8944.3|8942.2|8940.3|8937.9|557
1613729700000|2021-02-19 10:15:00|8942.2|8939.8|8938|8935.6|8942.3|8940.3|8936.8|8934.8|368
1613730000000|2021-02-19 10:20:00|8937.8|8935.4|8938.7|8937.2|8940.9|8938.9|8937.5|8935.4|381
1613730300000|2021-02-19 10:25:00|8938.9|8937.4|8937.2|8934.8|8940.2|8938.2|8936.9|8934.5|302
1613730600000|2021-02-19 10:30:00|8937.3|8934.9|8938.3|8935.9|8939.4|8937.7|8937.1|8934.7|298
1613730900000|2021-02-19 10:35:00|8938.2|8935.8|8936.4|8934|8938.9|8937.2|8935.9|8933.9|258
1613731200000|2021-02-19 10:40:00|8936.5|8934.1|8937|8934.6|8937.8|8935.5|8935.6|8933.5|295
1613731500000|2021-02-19 10:45:00|8936.9|8934.5|8936.8|8934.4|8937.8|8935.9|8936.1|8934|263
1613731800000|2021-02-19 10:50:00|8936.7|8934.3|8939|8936.6|8939|8937.1|8936.2|8934.3|268
1613732100000|2021-02-19 10:55:00|8939.1|8936.7|8935.6|8933.2|8939.1|8937|8934.9|8933.1|294
1613732400000|2021-02-19 11:00:00|8935.7|8933.3|8939.4|8937.9|8939.8|8937.9|8935.1|8933.2|302
1613732700000|2021-02-19 11:05:00|8940.1|8937.7|8939.7|8937.3|8941|8938.9|8938.4|8936.4|342
1613733000000|2021-02-19 11:10:00|8939.4|8937|8941.1|8938.7|8942.4|8940.3|8937.3|8935.2|342
1613733300000|2021-02-19 11:15:00|8941|8938.6|8939.6|8938.1|8941.2|8939|8938.6|8936.2|371
1613733600000|2021-02-19 11:20:00|8939.7|8938.2|8939.5|8937.1|8941|8939.1|8938.4|8936.5|308
1613733900000|2021-02-19 11:25:00|8939.4|8937|8939.5|8937.1|8940.2|8937.9|8938|8935.7|369
1613734200000|2021-02-19 11:30:00|8939.6|8938|8941.7|8939.3|8942|8939.6|8938.8|8936.6|292
1613734500000|2021-02-19 11:35:00|8941.9|8939.5|8941.1|8939.6|8941.9|8940|8939.8|8938.3|292
1613734800000|2021-02-19 11:40:00|8941|8939.5|8941.9|8939.5|8942|8940.5|8940.3|8938.5|264
1613735100000|2021-02-19 11:45:00|8941.8|8939.4|8943.8|8942.3|8944.4|8942.4|8941.5|8939.4|250
1613735400000|2021-02-19 11:50:00|8943.9|8942.4|8945|8942.6|8945.8|8943.8|8943|8941.5|173
1613735700000|2021-02-19 11:55:00|8944.9|8942.5|8942.7|8941.2|8945|8943.2|8941.5|8939.7|314
1613736000000|2021-02-19 12:00:00|8942.8|8941.3|8945.5|8944|8945.9|8944.1|8942.8|8940.9|233
1613736300000|2021-02-19 12:05:00|8945.4|8943.9|8944.1|8942.6|8946.8|8945|8944|8942.3|277
1613736600000|2021-02-19 12:10:00|8944.6|8942.2|8942.9|8941.4|8944.6|8942.4|8942.6|8940.6|229
1613736900000|2021-02-19 12:15:00|8943|8941.5|8944.7|8943.2|8945|8943.2|8942.8|8940.9|151
1613737200000|2021-02-19 12:20:00|8944.6|8943.1|8945.8|8943.4|8945.9|8943.9|8944.1|8942.4|192
1613737500000|2021-02-19 12:25:00|8945.3|8943.8|8943.5|8941.1|8946.8|8944.9|8943|8941|320
1613737800000|2021-02-19 12:30:00|8943.4|8941|8941.7|8939.3|8943.6|8941.8|8941.1|8939.2|333
1613738100000|2021-02-19 12:35:00|8941.6|8939.2|8942.5|8941|8943.5|8941.6|8940.9|8939.2|313
1613738400000|2021-02-19 12:40:00|8942.4|8940.9|8946.3|8943.9|8946.3|8944.1|8942.4|8940.9|375
1613738700000|2021-02-19 12:45:00|8946.2|8943.8|8944.6|8943.1|8946.2|8943.8|8943.3|8941.7|312
1613739000000|2021-02-19 12:50:00|8944.5|8943|8943.3|8941.8|8945.3|8943.3|8943.2|8941.3|282
1613739300000|2021-02-19 12:55:00|8943.5|8942|8941.8|8939.4|8944.1|8942.6|8941.5|8939.4|371
1613739600000|2021-02-19 13:00:00|8941.4|8939.9|8940.5|8939|8944.4|8942.5|8939.2|8937.4|384
1613739900000|2021-02-19 13:05:00|8941|8938.6|8937.9|8935.5|8941.1|8939.1|8935.2|8933.7|399
1613740200000|2021-02-19 13:10:00|8938|8935.6|8939.9|8938.4|8939.9|8938.4|8936.6|8934.9|494
1613740500000|2021-02-19 13:15:00|8939.7|8938.2|8942.8|8941.3|8943|8941.4|8938.8|8937|375
1613740800000|2021-02-19 13:20:00|8942.7|8941.2|8942.6|8941.1|8943.1|8941.4|8939.9|8938.4|401
1613741100000|2021-02-19 13:25:00|8942.5|8941|8947.1|8944.7|8947.3|8945.3|8942.5|8940.7|440
1613741400000|2021-02-19 13:30:00|8947.2|8944.8|8949|8946.6|8949.1|8947.1|8945|8942.6|409
1613741700000|2021-02-19 13:35:00|8949.1|8946.7|8953.6|8951.2|8953.6|8951.7|8948.6|8946.7|493
1613742000000|2021-02-19 13:40:00|8953.5|8951.1|8951.8|8950.3|8954.5|8952.6|8951.5|8949.7|484
1613742300000|2021-02-19 13:45:00|8951.6|8950.1|8950.4|8948.9|8952|8950.1|8948.6|8946.7|419
1613742600000|2021-02-19 13:50:00|8950.3|8948.8|8951.3|8948.9|8952.1|8950.2|8948.5|8946.7|360
1613742900000|2021-02-19 13:55:00|8951.4|8949|8947|8945.5|8951.6|8949.2|8945|8943.1|556
1613743200000|2021-02-19 14:00:00|8947.1|8945.6|8949.7|8947.3|8950.7|8948.6|8945.9|8944|512
1613743500000|2021-02-19 14:05:00|8949.6|8947.2|8950|8948.5|8952.3|8950.7|8948.4|8946.5|494
1613743800000|2021-02-19 14:10:00|8950.5|8948.1|8952.6|8951.1|8953.2|8951.2|8948.6|8946.8|435
1613744100000|2021-02-19 14:15:00|8953|8950.6|8952.7|8951.2|8953.9|8952|8951.6|8949.6|333
1613744400000|2021-02-19 14:20:00|8952.6|8951.1|8953.8|8952.3|8953.9|8952.3|8951.8|8950.2|281
1613744700000|2021-02-19 14:25:00|8953.7|8952.2|8957.8|8955.4|8957.9|8955.9|8953.1|8951.1|270
1613745000000|2021-02-19 14:30:00|8957.7|8955.3|8955.5|8953.1|8958.5|8956.6|8954.8|8953|362
1613745300000|2021-02-19 14:35:00|8955.4|8953.9|8957.6|8956.1|8959.5|8957.4|8955|8952.9|373
1613745600000|2021-02-19 14:40:00|8957.5|8956|8956.3|8953.9|8957.9|8956.3|8955.1|8953.3|352
1613745900000|2021-02-19 14:45:00|8956.5|8954.1|8950.9|8949.4|8956.6|8954.7|8950.5|8948.3|383
1613746200000|2021-02-19 14:50:00|8950.8|8949.3|8951.1|8948.7|8953.7|8951.7|8950.5|8948.7|356
1613746500000|2021-02-19 14:55:00|8951.2|8948.8|8951.1|8948.7|8952.7|8950.8|8950.4|8948.5|228
1613746800000|2021-02-19 15:00:00|8951|8948.6|8953.6|8952.1|8953.6|8952.1|8950.7|8948.6|295
1613747100000|2021-02-19 15:05:00|8953.7|8952.2|8955.9|8954.4|8957.7|8955.7|8952.6|8950.9|493
1613747400000|2021-02-19 15:10:00|8955.8|8954.3|8954.8|8953.3|8957.3|8955.3|8953.9|8951.9|453
1613747700000|2021-02-19 15:15:00|8954.7|8953.2|8954.3|8952.8|8955|8953.5|8950.5|8949|450
1613748000000|2021-02-19 15:20:00|8954.1|8952.6|8954.5|8953|8955.5|8953.6|8953.4|8951.5|381
1613748300000|2021-02-19 15:25:00|8954.4|8952.9|8951.6|8950.1|8956.5|8954.7|8951.4|8949.9|453
1613748600000|2021-02-19 15:30:00|8951.5|8950|8948.4|8946.9|8953.3|8951.6|8947.6|8945.9|441
1613748900000|2021-02-19 15:35:00|8948.8|8947.3|8951.6|8950.1|8952.8|8950.8|8947.7|8946.1|423
1613749200000|2021-02-19 15:40:00|8951.5|8950|8951.3|8949.8|8952.8|8951.2|8950.1|8948.2|317
1613749500000|2021-02-19 15:45:00|8951.2|8949.7|8948.4|8946.9|8953.2|8951.3|8946.7|8944.4|483
1613749800000|2021-02-19 15:50:00|8948.5|8947|8951.9|8950.4|8952.7|8951.2|8947.5|8945.6|404
1613750100000|2021-02-19 15:55:00|8952.2|8949.8|8952.6|8950.2|8954.2|8952.7|8951.3|8949.4|367
1613750400000|2021-02-19 16:00:00|8952.7|8950.3|8955.4|8953.9|8956.4|8954.7|8951.6|8949.8|380
1613750700000|2021-02-19 16:05:00|8955.5|8954|8953.3|8951.8|8956.2|8954.3|8951.7|8949.7|346
1613751000000|2021-02-19 16:10:00|8953.2|8951.7|8952.9|8951.4|8957.3|8955.5|8952.7|8951.1|369
1613751300000|2021-02-19 16:15:00|8953|8951.5|8951.9|8950.4|8955|8953|8951.7|8950|278
1613751600000|2021-02-19 16:20:00|8952|8950.5|8948.9|8947.4|8952.9|8950.9|8948.4|8946.5|287
1613751900000|2021-02-19 16:25:00|8948.8|8947.3|8946.7|8944.3|8949.9|8948|8946.1|8944.1|257
1613752200000|2021-02-19 16:30:00|8946.6|8944.2|8945.3|8943.8|8946.9|8945|8944|8942.2|362
1613752500000|2021-02-19 16:35:00|8945.4|8943.9|8944.8|8943.3|8945.9|8943.9|8943.3|8941.4|304
1613752800000|2021-02-19 16:40:00|8944.9|8943.4|8947.6|8946.1|8948.5|8947|8944.5|8942.6|318
1613753100000|2021-02-19 16:45:00|8947.7|8946.2|8948.3|8946.8|8950.2|8948.1|8947.7|8945.8|281
1613753400000|2021-02-19 16:50:00|8948.6|8947.1|8950|8948.5|8950.8|8948.9|8948|8946.2|260
1613753700000|2021-02-19 16:55:00|8950.1|8948.6|8948.8|8947.3|8950.2|8948.7|8948.4|8946.5|243
1613754000000|2021-02-19 17:00:00|8948.9|8947.4|8950.5|8948.1|8951.3|8949.4|8948.6|8946.7|349
1613754300000|2021-02-19 17:05:00|8950.1|8948.6|8953.2|8951.7|8954.3|8952.4|8950|8948.2|385
1613754600000|2021-02-19 17:10:00|8953.3|8951.8|8951.5|8950|8953.7|8951.8|8951.5|8949.8|239
1613754900000|2021-02-19 17:15:00|8951.4|8949.9|8952.6|8951.1|8954.8|8953.2|8951.2|8949.5|313
1613755200000|2021-02-19 17:20:00|8952.5|8951|8953.4|8951.9|8954.5|8952.5|8952.3|8950.4|194
1613755500000|2021-02-19 17:25:00|8953.5|8952|8956.1|8953.7|8956.2|8954.2|8953.4|8951.5|366
1613755800000|2021-02-19 17:30:00|8956.2|8953.8|8958.6|8956.2|8959.1|8956.7|8954.2|8952.7|296
1613756100000|2021-02-19 17:35:00|8958.3|8956.8|8961.2|8958.8|8961.8|8959.6|8957.5|8955.8|475
1613756400000|2021-02-19 17:40:00|8961.1|8958.7|8962.2|8960.7|8963.9|8961.6|8960.7|8958.7|511
1613756700000|2021-02-19 17:45:00|8962.3|8960.8|8963.3|8961.8|8964.1|8962.3|8961.9|8960.1|311
1613757000000|2021-02-19 17:50:00|8963.4|8961.9|8966.3|8964.8|8966.9|8965|8963.2|8961.4|307
1613757300000|2021-02-19 17:55:00|8966.4|8964.9|8962.5|8960.1|8966.4|8964.9|8961.2|8959.1|463
1613757600000|2021-02-19 18:00:00|8962|8960.5|8962.2|8960.7|8962.7|8960.8|8960.5|8958.3|335
1613757900000|2021-02-19 18:05:00|8962.1|8960.6|8967.2|8964.8|8967.4|8965.3|8961.6|8959.8|285
1613758200000|2021-02-19 18:10:00|8967.3|8964.9|8966.4|8964.9|8968.2|8966.4|8965|8962.7|387
1613758500000|2021-02-19 18:15:00|8966.9|8964.5|8967.9|8966.4|8968.1|8966.4|8966.2|8964.2|272
1613758800000|2021-02-19 18:20:00|8968|8966.5|8972.1|8970.6|8972.7|8971|8967.9|8966.1|459
1613759100000|2021-02-19 18:25:00|8972|8970.5|8970.1|8968.6|8972.9|8971.1|8969.3|8967.3|303
1613759400000|2021-02-19 18:30:00|8970|8968.5|8971.9|8970.4|8972.3|8970.5|8968.2|8966.5|308
1613759700000|2021-02-19 18:35:00|8971.8|8970.3|8972.6|8971.1|8973.4|8971.7|8970.5|8968.9|294
1613760000000|2021-02-19 18:40:00|8972.5|8971|8972.6|8971.1|8973.3|8971.8|8971.9|8970.1|188
1613760300000|2021-02-19 18:45:00|8972.5|8971|8972.1|8969.7|8973.1|8971.1|8970.9|8969|205
1613760600000|2021-02-19 18:50:00|8972|8969.6|8970.2|8968.7|8972.5|8970.7|8969.7|8968|237
1613760900000|2021-02-19 18:55:00|8970.1|8968.6|8971|8969.5|8971.3|8969.8|8969.9|8968.1|201
1613761200000|2021-02-19 19:00:00|8971.1|8969.6|8969.7|8968.2|8971.8|8969.9|8969.4|8967.7|171
1613761500000|2021-02-19 19:05:00|8969.6|8968.1|8971.6|8970.1|8972.4|8970.6|8969.3|8967.2|273
1613761800000|2021-02-19 19:10:00|8971.7|8970.2|8971.2|8968.8|8972.7|8970.9|8970.7|8968.7|176
1613762100000|2021-02-19 19:15:00|8971.3|8968.9|8970.5|8969|8971.7|8970|8970.2|8968.5|203
1613762400000|2021-02-19 19:20:00|8970.6|8969.1|8970.8|8969.3|8972|8970.1|8970.4|8968.8|216
1613762700000|2021-02-19 19:25:00|8971.1|8969.6|8970.8|8969.3|8971.6|8969.8|8970.1|8968.2|158
1613763000000|2021-02-19 19:30:00|8970.9|8969.4|8972.1|8969.7|8972.3|8970.4|8970.1|8968.6|200
1613763300000|2021-02-19 19:35:00|8971.6|8970.1|8970.9|8969.4|8971.8|8970.3|8970.8|8968.9|136
1613763600000|2021-02-19 19:40:00|8970.8|8969.3|8970.8|8969.3|8972.1|8970.1|8970.6|8968.9|76
1613763900000|2021-02-19 19:45:00|8970.7|8969.2|8970.3|8968.8|8971.2|8969.4|8969.6|8967.6|169
1613764200000|2021-02-19 19:50:00|8970.2|8968.7|8969|8967.5|8970.6|8968.7|8968.2|8966.3|190
1613764500000|2021-02-19 19:55:00|8968.9|8967.4|8968.3|8966.8|8970.1|8968.5|8968.1|8966.5|232
1613764800000|2021-02-19 20:00:00|8968.4|8966.9|8967.3|8964.9|8969.5|8967.6|8966.9|8964.8|242
1613765100000|2021-02-19 20:05:00|8967.4|8965|8967.1|8965.6|8967.9|8965.9|8966.5|8964.9|155
1613765400000|2021-02-19 20:10:00|8967.2|8965.7|8966.2|8964.7|8967.7|8965.8|8965.7|8964|176
1613765700000|2021-02-19 20:15:00|8966.5|8965|8966.1|8964.6|8967.9|8966.2|8965.8|8964.1|194
1613766000000|2021-02-19 20:20:00|8966.5|8964.1|8966.1|8964.6|8967.1|8965.3|8965.4|8963.6|214
1613766300000|2021-02-19 20:25:00|8966.2|8964.7|8965.3|8963.8|8966.2|8964.7|8965.2|8963.2|123
1613766600000|2021-02-19 20:30:00|8965.2|8963.7|8965.4|8963.9|8965.9|8964|8964.5|8962.5|110
1613766900000|2021-02-19 20:35:00|8965.3|8963.8|8965.5|8964|8966.3|8964.5|8965.3|8963.4|111
1613767200000|2021-02-19 20:40:00|8965.9|8963.5|8965.8|8963.4|8966|8964|8964.9|8963|143
1613767500000|2021-02-19 20:45:00|8965.7|8963.3|8965.5|8964|8966.4|8964.6|8965.2|8963.3|139
1613767800000|2021-02-19 20:50:00|8965.6|8964.1|8968|8966.5|8968.6|8966.7|8965.5|8963.6|221
1613768100000|2021-02-19 20:55:00|8968.1|8966.6|8967.5|8966|8968.7|8967.1|8967|8965.2|250
1613768400000|2021-02-19 21:00:00|8968.1|8965.7|8970|8967.6|8970.7|8968.3|8968|8965.7|237
1613768700000|2021-02-19 21:05:00|8969.9|8967.5|8969|8966.6|8970.6|8968.2|8968.9|8966.5|139
1613769000000|2021-02-19 21:10:00|8969.1|8966.7|8969|8966.6|8969.6|8967.2|8968.4|8966.4|105
1613769300000|2021-02-19 21:15:00|8969.1|8966.7|8969|8966.6|8969.2|8966.8|8968.9|8966.5|17
1613769600000|2021-02-19 21:20:00|8968.5|8967|8968.2|8965.8|8969|8967|8968.1|8965.7|71
1613769900000|2021-02-19 21:25:00|8968.4|8966|8968.9|8966.5|8969.4|8967.1|8967.9|8965.5|140
1613770200000|2021-02-19 21:30:00|8968.6|8966.2|8967.3|8964.9|8968.8|8966.4|8966|8963.6|120
1613770500000|2021-02-19 21:35:00|8967.2|8964.8|8967.4|8965|8967.5|8965.1|8967.2|8964.8|50
1613770800000|2021-02-19 21:40:00|8966.7|8965.2|8967.3|8964.9|8967.5|8965.3|8966.7|8964.7|40
1613771100000|2021-02-19 21:45:00|8967.2|8964.8|8966.8|8964.4|8967.6|8965.2|8965.7|8963.3|167
1613771400000|2021-02-19 21:50:00|8966.9|8964.5|8967.2|8964.8|8967.2|8964.8|8965.6|8963.2|247
1613771700000|2021-02-19 21:55:00|8967.3|8964.9|8966.5|8964.1|8969.6|8964.9|8965|8961.2|319
1613941200000|2021-02-21 21:00:00|8972.5|8962.5|8971.3|8960.3|8973.1|8962.5|8971.1|8960.3|16
1613941500000|2021-02-21 21:05:00|8971.6|8960.6|8971.7|8960.7|8971.8|8960.8|8971.6|8960.6|11
1613941800000|2021-02-21 21:10:00|8971.8|8960.8|8968.6|8957.6|8971.8|8960.8|8968.6|8957.6|18
1613942100000|2021-02-21 21:15:00|8969.5|8958.5|8969.3|8958.3|8969.5|8958.7|8968.3|8957.8|10
1613942400000|2021-02-21 21:20:00|8969.1|8958.1|8969.2|8958.2|8969.3|8958.3|8969.1|8958.1|14
1613942700000|2021-02-21 21:25:00|8969.3|8958.3|8969.7|8959.7|8969.9|8959.9|8968.2|8957.2|10
1613943000000|2021-02-21 21:30:00|8971|8961|8970|8959|8973.9|8962.9|8969.9|8958.9|23
1613943300000|2021-02-21 21:35:00|8969.7|8958.7|8969.1|8958.1|8970.6|8959.6|8968.6|8958.1|21
1613943600000|2021-02-21 21:40:00|8969.2|8958.2|8969.2|8958.2|8969.3|8958.3|8969.1|8958.1|16
1613943900000|2021-02-21 21:45:00|8969.3|8958.3|8969.2|8958.2|8969.3|8958.3|8969.2|8958.2|4
1613944200000|2021-02-21 21:50:00|8970.2|8959.2|8970.2|8959.2|8970.2|8959.2|8969.1|8958.1|9
1613944500000|2021-02-21 21:55:00|8970|8959|8972|8962|8973.6|8963.6|8966.8|8956.8|43
1613944800000|2021-02-21 22:00:00|8973.2|8962.2|8973|8962|8977.2|8966.2|8968.4|8957.8|49
1613945100000|2021-02-21 22:05:00|8968.5|8957.9|8969.7|8958.7|8970.2|8959.9|8966.5|8955.9|31
1613945400000|2021-02-21 22:10:00|8968.3|8957.7|8970.7|8959.7|8971|8960|8965.7|8955.1|51
1613945700000|2021-02-21 22:15:00|8970.3|8959.3|8972.9|8961.9|8974.4|8963.4|8968.4|8957.7|68
1613946000000|2021-02-21 22:20:00|8970.6|8960.3|8972.8|8961.8|8973.1|8962.1|8968.8|8958.2|9
1613946300000|2021-02-21 22:25:00|8968.7|8958.1|8971.5|8960.5|8971.5|8960.5|8968.7|8958.1|10
1613946600000|2021-02-21 22:30:00|8969.4|8958.7|8965.2|8954.2|8971.6|8960.6|8964.7|8953.7|20
1613946900000|2021-02-21 22:35:00|8965.8|8954.8|8967.5|8956.7|8968.8|8958.2|8965.2|8954.2|59
1613947200000|2021-02-21 22:40:00|8967.7|8957.4|8967.2|8956.2|8968.6|8957.6|8965|8954|21
1613947500000|2021-02-21 22:45:00|8966.3|8955.3|8962.8|8957.8|8967|8959|8962|8955.3|200
1613947800000|2021-02-21 22:50:00|8962.6|8957.6|8965.7|8960.7|8967|8962|8962.1|8957.1|389
1613948100000|2021-02-21 22:55:00|8965.9|8960.9|8962|8957|8968.1|8963.1|8961.4|8956.4|439
1613948400000|2021-02-21 23:00:00|8962.5|8957.5|8966|8963.6|8969.1|8964.1|8960.4|8955.4|517
1613948700000|2021-02-21 23:05:00|8965.9|8963.5|8966.9|8964.5|8967.5|8965.1|8965.9|8962.9|337
1613949000000|2021-02-21 23:10:00|8967|8964.6|8970.4|8968|8970.7|8968.3|8966.9|8964.5|185
1613949300000|2021-02-21 23:15:00|8970.2|8967.8|8972|8969.6|8974.5|8972.1|8970.2|8967.8|175
1613949600000|2021-02-21 23:20:00|8972.1|8969.7|8972.2|8969.8|8973|8970.9|8971.6|8969.5|154
1613949900000|2021-02-21 23:25:00|8972.3|8969.9|8974.8|8972.4|8975.3|8972.9|8971.8|8969.5|225
1613950200000|2021-02-21 23:30:00|8974.1|8972.6|8972.1|8969.7|8976.1|8973.7|8972|8969.6|268
1613950500000|2021-02-21 23:35:00|8972|8969.6|8969.6|8967.2|8972.8|8970.4|8969.5|8967.1|221
1613950800000|2021-02-21 23:40:00|8969.7|8967.3|8969.8|8967.4|8970.7|8968.5|8969.3|8966.9|221
1613951100000|2021-02-21 23:45:00|8969.7|8967.3|8968.5|8966.1|8970.2|8967.8|8966.4|8964|388
1613951400000|2021-02-21 23:50:00|8968.4|8966|8968.6|8966.2|8970|8967.6|8968.1|8965.7|243
1613951700000|2021-02-21 23:55:00|8968.7|8966.3|8970|8967.6|8970.1|8967.7|8968.2|8965.8|160
1613952000000|2021-02-22 00:00:00|8969.8|8967.4|8971|8968.6|8972.6|8970.5|8968.8|8966.7|283
1613952300000|2021-02-22 00:05:00|8970.9|8968.5|8969.4|8967|8971.2|8969|8968.6|8966.2|205
1613952600000|2021-02-22 00:10:00|8969.3|8966.9|8966.8|8964.4|8969.7|8967.5|8966.7|8964.3|180
1613952900000|2021-02-22 00:15:00|8966.9|8964.5|8967.7|8965.3|8968.8|8966.7|8966.2|8963.8|150
1613953200000|2021-02-22 00:20:00|8967.6|8965.2|8967.8|8965.4|8968|8966.1|8966.6|8964.5|137
1613953500000|2021-02-22 00:25:00|8967.6|8966.1|8966.9|8964.5|8968.9|8966.7|8966.5|8964.5|188
1613953800000|2021-02-22 00:30:00|8967|8964.6|8964.8|8962.4|8967|8964.6|8961.8|8959.8|284
1613954100000|2021-02-22 00:35:00|8964.7|8962.3|8965.4|8963|8965.9|8963.9|8964.3|8962.3|158
1613954400000|2021-02-22 00:40:00|8965.5|8963.1|8966.5|8964.1|8966.9|8964.8|8965.4|8963|141
1613954700000|2021-02-22 00:45:00|8966.6|8964.2|8969.3|8967.8|8970.5|8968.5|8965.9|8964.1|221
1613955000000|2021-02-22 00:50:00|8969.2|8967.7|8969.6|8967.2|8970.6|8968.5|8968.8|8966.6|206
1613955300000|2021-02-22 00:55:00|8969.7|8967.3|8969.6|8967.2|8970.1|8967.9|8967.9|8965.5|188
1613955600000|2021-02-22 01:00:00|8969.5|8967.1|8968.4|8966|8969.6|8967.2|8966.2|8963.8|252
1613955900000|2021-02-22 01:05:00|8968.3|8965.9|8968.7|8966.3|8968.9|8966.6|8967.6|8965.5|266
1613956200000|2021-02-22 01:10:00|8968.5|8966.1|8967.3|8964.9|8968.8|8966.7|8966.7|8964.7|178
1613956500000|2021-02-22 01:15:00|8967.2|8964.8|8964|8961.6|8967.5|8965.3|8963.4|8961|370
1613956800000|2021-02-22 01:20:00|8963.9|8961.5|8964.5|8962.1|8966.1|8964.1|8963.2|8960.8|376
1613957100000|2021-02-22 01:25:00|8964.4|8962|8963.7|8961.3|8965.6|8963.5|8963.5|8961.1|284
1613957400000|2021-02-22 01:30:00|8963.8|8961.4|8965.3|8962.9|8965.5|8963.1|8963.6|8961.4|302
1613957700000|2021-02-22 01:35:00|8965.4|8963|8965.4|8963|8965.5|8963.1|8964|8962.2|128
1613958000000|2021-02-22 01:40:00|8965.3|8962.9|8965|8963.5|8965.9|8963.8|8964.2|8962.3|174
1613958300000|2021-02-22 01:45:00|8965.1|8963.6|8966.4|8964|8966.5|8964.1|8964.4|8962.5|170
1613958600000|2021-02-22 01:50:00|8966.5|8964.1|8967.4|8965|8967.5|8965.1|8966|8963.9|185
1613958900000|2021-02-22 01:55:00|8967.6|8965.2|8968|8965.6|8968.4|8966|8966.8|8964.8|215
1613959200000|2021-02-22 02:00:00|8968.1|8965.7|8969.5|8967.1|8969.7|8967.5|8967.4|8965.4|214
1613959500000|2021-02-22 02:05:00|8969.4|8967|8974.5|8972.1|8975|8972.6|8969.3|8967|287
1613959800000|2021-02-22 02:10:00|8974.4|8972|8975.2|8972.8|8975.8|8973.4|8973.7|8971.3|253
1613960100000|2021-02-22 02:15:00|8975.1|8972.7|8976.3|8973.9|8977.9|8975.5|8974.7|8972.6|245
1613960400000|2021-02-22 02:20:00|8976.4|8974|8974.9|8973.4|8976.4|8974.4|8973.7|8971.6|199
1613960700000|2021-02-22 02:25:00|8974.8|8973.3|8976.6|8974.2|8976.9|8974.5|8974.8|8972.8|197
1613961000000|2021-02-22 02:30:00|8976.5|8974.1|8976.8|8974.4|8979|8976.6|8975.5|8973.4|319
1613961300000|2021-02-22 02:35:00|8976.7|8974.3|8976.1|8974.6|8976.9|8974.9|8975.4|8973.6|192
1613961600000|2021-02-22 02:40:00|8976.2|8974.7|8977.1|8975.6|8977.9|8976.1|8975.4|8973.5|236
1613961900000|2021-02-22 02:45:00|8977|8975.5|8976.7|8975.2|8979.3|8977.2|8976.2|8974.3|396
1613962200000|2021-02-22 02:50:00|8976.8|8975.3|8976.8|8974.4|8977.7|8975.5|8976.3|8974.3|239
1613962500000|2021-02-22 02:55:00|8976.4|8974.9|8976|8973.6|8977.5|8975.5|8974.8|8973|209
1613962800000|2021-02-22 03:00:00|8976.1|8973.7|8975.6|8974.1|8976.8|8974.7|8975.3|8973.3|177
1613963100000|2021-02-22 03:05:00|8976|8973.6|8977.4|8975.9|8977.6|8975.9|8975.3|8973.2|238
1613963400000|2021-02-22 03:10:00|8977.5|8976|8976.9|8975.4|8977.9|8976|8975.5|8973.6|250
1613963700000|2021-02-22 03:15:00|8976.8|8975.3|8977|8975.5|8977.2|8975.6|8975.7|8973.6|209
1613964000000|2021-02-22 03:20:00|8977.4|8975|8978.3|8976.8|8979.5|8977.6|8977.1|8975|203
1613964300000|2021-02-22 03:25:00|8978.2|8976.7|8979.1|8976.7|8979.4|8977.4|8977.8|8976.1|242
1613964600000|2021-02-22 03:30:00|8979.2|8976.8|8979.6|8978.1|8980.2|8978.2|8978.2|8976.3|243
1613964900000|2021-02-22 03:35:00|8979.7|8978.2|8978.8|8976.4|8980.1|8978.4|8978.3|8976.2|168
1613965200000|2021-02-22 03:40:00|8979.2|8976.8|8978.8|8976.4|8979.3|8977.4|8977.9|8976.1|168
1613965500000|2021-02-22 03:45:00|8978.9|8976.5|8978.1|8976.6|8978.9|8977|8977.4|8975.5|182
1613965800000|2021-02-22 03:50:00|8978.2|8976.7|8978|8976.5|8978.5|8976.8|8977.8|8976|121
1613966100000|2021-02-22 03:55:00|8978.1|8976.6|8977.5|8976|8978.2|8976.7|8976.8|8975.1|190
1613966400000|2021-02-22 04:00:00|8977.4|8975.9|8976|8974.5|8977.5|8975.9|8975.7|8974|158
1613966700000|2021-02-22 04:05:00|8975.9|8974.4|8976.6|8974.2|8976.9|8975.1|8975.9|8974|174
1613967000000|2021-02-22 04:10:00|8976.7|8974.3|8976.2|8974.7|8976.9|8975|8975.9|8974|137
1613967300000|2021-02-22 04:15:00|8976.1|8974.6|8975.6|8974.1|8976.8|8974.8|8974.9|8972.9|136
1613967600000|2021-02-22 04:20:00|8975.5|8974|8976|8973.6|8976|8974.5|8975.3|8973.5|99
1613967900000|2021-02-22 04:25:00|8975.5|8974|8975.4|8973.9|8977|8975.4|8975.3|8973.4|185
1613968200000|2021-02-22 04:30:00|8975.5|8974|8975.4|8973.9|8976.2|8974.6|8975|8973.2|189
1613968500000|2021-02-22 04:35:00|8975.5|8974|8974.8|8973.3|8976.3|8974.1|8974.5|8972.6|131
1613968800000|2021-02-22 04:40:00|8974.9|8973.4|8975.6|8973.2|8975.9|8974|8974.7|8972.9|146
1613969100000|2021-02-22 04:45:00|8975.5|8973.1|8977.1|8975.6|8977.1|8975.6|8975|8973.1|223
1613969400000|2021-02-22 04:50:00|8977.2|8975.7|8979.2|8977.7|8980.4|8978.4|8977.2|8975.4|218
1613969700000|2021-02-22 04:55:00|8979.6|8977.2|8979.8|8978.3|8979.9|8978.4|8978.2|8976.3|139
1613970000000|2021-02-22 05:00:00|8979.7|8978.2|8979.8|8977.4|8980.2|8978.5|8978.9|8977.3|139
1613970300000|2021-02-22 05:05:00|8979.7|8977.3|8980.6|8979.1|8981.3|8979.3|8979|8976.9|132
1613970600000|2021-02-22 05:10:00|8981|8978.6|8979.6|8977.2|8981.1|8979|8978.7|8976.8|202
1613970900000|2021-02-22 05:15:00|8979.8|8977.4|8979.6|8978.1|8980.5|8978.6|8979.3|8977.2|167
1613971200000|2021-02-22 05:20:00|8979.7|8978.2|8978.5|8976.1|8981.1|8979.1|8977.9|8975.9|226
1613971500000|2021-02-22 05:25:00|8978|8976.5|8981.7|8979.3|8981.8|8979.4|8977.9|8975.9|237
1613971800000|2021-02-22 05:30:00|8981.6|8979.2|8980.3|8978.8|8982.6|8980.8|8980|8978|165
1613972100000|2021-02-22 05:35:00|8980.1|8978.6|8979.6|8978.1|8980.4|8978.9|8979.3|8977.3|182
1613972400000|2021-02-22 05:40:00|8979.7|8978.2|8980.8|8978.4|8981|8979.1|8979.5|8977.5|177
1613972700000|2021-02-22 05:45:00|8980.5|8979|8980.9|8978.5|8981.1|8979.3|8980.2|8978.2|275
1613973000000|2021-02-22 05:50:00|8980.8|8978.4|8981.1|8979.6|8981.8|8979.8|8980.4|8978.4|178
1613973300000|2021-02-22 05:55:00|8981|8979.5|8982.2|8980.7|8983|8981|8980.9|8979.2|116
1613973600000|2021-02-22 06:00:00|8982.1|8980.6|8979.8|8977.4|8982.6|8980.7|8979.7|8977.3|185
1613973900000|2021-02-22 06:05:00|8979.7|8977.3|8979.9|8977.5|8980.4|8978.5|8979.4|8977.3|120
1613974200000|2021-02-22 06:10:00|8979.8|8977.4|8979.9|8977.5|8980.4|8978.5|8979.3|8977.2|149
1613974500000|2021-02-22 06:15:00|8979.8|8977.4|8979.2|8976.8|8980|8978|8978|8976|116
1613974800000|2021-02-22 06:20:00|8979.1|8976.7|8979|8977.5|8980.1|8978.2|8978.6|8976.6|88
1613975100000|2021-02-22 06:25:00|8979.1|8977.6|8979.7|8978.2|8980.4|8978.5|8978.9|8977|104
1613975400000|2021-02-22 06:30:00|8979.8|8978.3|8979.5|8978|8980.1|8978.4|8978.8|8977.1|118
1613975700000|2021-02-22 06:35:00|8979.6|8978.1|8981|8979.5|8981.6|8979.6|8979.2|8977.2|172
1613976000000|2021-02-22 06:40:00|8981.4|8979|8983.5|8981.1|8983.7|8981.3|8980.8|8979|195
1613976300000|2021-02-22 06:45:00|8983.4|8981|8982.4|8980|8983.4|8981.1|8981.8|8979.7|110
1613976600000|2021-02-22 06:50:00|8982.5|8980.1|8983.1|8980.7|8983.4|8981.3|8981.9|8979.9|116
1613976900000|2021-02-22 06:55:00|8983|8980.6|8982.9|8980.5|8983.3|8981.4|8982.4|8980.3|104
1613977200000|2021-02-22 07:00:00|8983.4|8981|8984.7|8982.3|8985.6|8983.5|8982.5|8980.6|268
1613977500000|2021-02-22 07:05:00|8984.8|8982.4|8986.3|8983.9|8986.4|8984|8983.6|8981.5|384
1613977800000|2021-02-22 07:10:00|8986.4|8984|8984.8|8983.3|8986.4|8984|8983.4|8981.1|333
1613978100000|2021-02-22 07:15:00|8984.6|8983.1|8988|8985.6|8988.1|8986|8984.4|8982.2|328
1613978400000|2021-02-22 07:20:00|8988.1|8985.7|8992.8|8990.4|8993.2|8991.1|8987.8|8985.6|428
1613978700000|2021-02-22 07:25:00|8992.3|8990.8|8993.5|8991.1|8997|8994.6|8992.2|8989.8|385
1613979000000|2021-02-22 07:30:00|8993.6|8991.2|8993.5|8991.1|8995|8992.9|8991.7|8989.8|410
1613979300000|2021-02-22 07:35:00|8993.6|8991.2|8992|8989.6|8993.6|8991.6|8990.6|8988.6|293
1613979600000|2021-02-22 07:40:00|8992.1|8989.7|8993.5|8991.1|8993.9|8992|8990.7|8988.8|298
1613979900000|2021-02-22 07:45:00|8993.7|8991.3|8997.4|8995.9|8998.9|8996.8|8993.2|8991.3|453
1613980200000|2021-02-22 07:50:00|8997.8|8995.4|8995.6|8994.1|9000.2|8998.1|8995.4|8993.2|414
1613980500000|2021-02-22 07:55:00|8995.7|8994.2|9002|8999.6|9002.9|9001|8995.4|8993.6|404
1613980800000|2021-02-22 08:00:00|9002.3|8999.9|8995.7|8993.3|9002.3|8999.9|8994.1|8992|480
1613981100000|2021-02-22 08:05:00|8995.6|8993.2|8998.3|8995.9|9001.2|8998.8|8993.8|8992.2|518
1613981400000|2021-02-22 08:10:00|8998.4|8996|8998.3|8995.9|9001.1|8998.8|8997.2|8995.2|449
1613981700000|2021-02-22 08:15:00|8998.2|8995.8|9007|9004.6|9007.1|9004.7|8998.1|8995.7|455
1613982000000|2021-02-22 08:20:00|9006.8|9004.4|9012.7|9010.3|9013.2|9011.1|9005.5|9003.7|592
1613982300000|2021-02-22 08:25:00|9012.6|9010.2|9021|9018.6|9021.1|9019.1|9011.3|9008.9|505
1613982600000|2021-02-22 08:30:00|9021.1|9018.7|9017.6|9015.2|9025.3|9023.4|9017.4|9015.1|631
1613982900000|2021-02-22 08:35:00|9017.7|9015.3|9016.3|9014.8|9018.3|9016.6|9015.5|9013.9|427
1613983200000|2021-02-22 08:40:00|9016.4|9014.9|9016|9013.6|9017.8|9015.4|9012.4|9010.9|497
1613983500000|2021-02-22 08:45:00|9015.9|9013.5|9016.7|9015.2|9019.3|9017.2|9014.9|9012.7|411
1613983800000|2021-02-22 08:50:00|9016.8|9015.3|9017.2|9014.8|9019.5|9017.9|9016.4|9014.4|423
1613984100000|2021-02-22 08:55:00|9017.1|9014.7|9017.3|9014.8|9017.8|9015.4|9014.4|9012.5|400
1613984400000|2021-02-22 09:00:00|9017.4|9015|9018.4|9016.9|9019.4|9017.7|9014.7|9012.5|498
1613984700000|2021-02-22 09:05:00|9018.7|9016.3|9015.4|9013|9018.8|9017|9013.3|9010.9|640
1613985000000|2021-02-22 09:10:00|9015.3|9012.9|9012.7|9010.3|9015.8|9013.9|9012.5|9010.1|413
1613985300000|2021-02-22 09:15:00|9012.8|9010.4|9010.3|9007.9|9015.4|9013.2|9009.5|9007.1|430
1613985600000|2021-02-22 09:20:00|9010.2|9007.8|9005.6|9003.2|9010.5|9008.6|9005.2|9003.2|415
1613985900000|2021-02-22 09:25:00|9005.7|9003.3|9005.7|9004.2|9006.4|9004.5|9003.7|9001.9|306
1613986200000|2021-02-22 09:30:00|9006.3|9004.8|9000.3|8997.9|9006.4|9004.8|8999.7|8997.8|459
1613986500000|2021-02-22 09:35:00|9000.4|8998|8989|8986.6|9000.4|8998|8988.6|8986.3|562
1613986800000|2021-02-22 09:40:00|8989.1|8986.7|8994.5|8992.1|8996|8993.6|8987.1|8985.4|460
1613987100000|2021-02-22 09:45:00|8994.4|8992|8995.1|8993.6|8995.7|8993.6|8991.3|8989.3|440
1613987400000|2021-02-22 09:50:00|8995.2|8993.7|8997.1|8995.6|8998.1|8995.9|8994.9|8993|414
1613987700000|2021-02-22 09:55:00|8997.4|8995|8994.9|8992.5|8998.5|8996.6|8993.9|8992.3|385
1613988000000|2021-02-22 10:00:00|8995|8992.6|8990.9|8988.5|8996.4|8994.5|8990.3|8988.4|400
1613988300000|2021-02-22 10:05:00|8991.1|8988.7|8993.8|8991.4|8994.4|8992.7|8990.6|8988.6|320
1613988600000|2021-02-22 10:10:00|8993.9|8991.5|8990.9|8988.5|8993.9|8991.5|8990.1|8988.2|223
1613988900000|2021-02-22 10:15:00|8991|8988.6|8992.4|8990.9|8993|8991.1|8989.9|8987.9|249
1613989200000|2021-02-22 10:20:00|8992.5|8991|8994.8|8993.3|8996.9|8995|8992.5|8990.8|304
1613989500000|2021-02-22 10:25:00|8994.9|8993.4|8994.2|8991.8|8994.9|8993.4|8991.4|8989.4|240
1613989800000|2021-02-22 10:30:00|8994.1|8991.7|8990.7|8989.2|8994.2|8992.3|8990.4|8988.5|224
1613990100000|2021-02-22 10:35:00|8990.8|8989.3|8988.2|8986.7|8991.7|8990.2|8987.6|8986.1|343
1613990400000|2021-02-22 10:40:00|8988.6|8986.2|8986.7|8985.2|8988.8|8987.3|8985.7|8984.2|353
1613990700000|2021-02-22 10:45:00|8986.8|8985.3|8990.1|8988.6|8990.8|8989.1|8986.7|8985|231
1613991000000|2021-02-22 10:50:00|8990|8988.5|8992|8990.5|8994.5|8992.5|8990|8988.5|390
1613991300000|2021-02-22 10:55:00|8991.9|8990.4|8990.8|8989.3|8992.1|8990.4|8989.9|8988.3|273
1613991600000|2021-02-22 11:00:00|8990.7|8989.2|8990.6|8989.1|8992.4|8990.5|8990.2|8988.4|224
1613991900000|2021-02-22 11:05:00|8990.4|8988.9|8992.9|8991.4|8994|8991.9|8990.2|8988.4|319
1613992200000|2021-02-22 11:10:00|8992.7|8991.2|8986.2|8984.7|8993.6|8991.7|8986.1|8984.1|335
1613992500000|2021-02-22 11:15:00|8986.1|8984.6|8987.7|8986.2|8988.2|8986.5|8986.1|8984.4|303
1613992800000|2021-02-22 11:20:00|8987.8|8986.3|8986.9|8985.4|8988.3|8986.6|8986.7|8985|267
1613993100000|2021-02-22 11:25:00|8986.7|8985.2|8983.8|8981.4|8987.2|8985.3|8982.8|8980.4|499
1613993400000|2021-02-22 11:30:00|8984|8981.6|8981.3|8979.8|8984.4|8982.6|8981.2|8979.3|350
1613993700000|2021-02-22 11:35:00|8981.2|8979.7|8981|8979.5|8982.2|8980.2|8980.5|8978.9|353
1613994000000|2021-02-22 11:40:00|8981.1|8979.6|8979|8977.5|8982.7|8980.7|8978.3|8976.1|357
1613994300000|2021-02-22 11:45:00|8979.3|8976.9|8977.9|8976.4|8980.4|8978.2|8976.1|8974|328
1613994600000|2021-02-22 11:50:00|8978|8976.5|8982.2|8979.8|8982.2|8980.3|8977.8|8975.7|326
1613994900000|2021-02-22 11:55:00|8981.9|8980.4|8980.2|8978.7|8984.8|8982.7|8979.9|8977.7|438
1613995200000|2021-02-22 12:00:00|8980.1|8978.6|8977.8|8975.4|8981|8979.4|8975.7|8973.5|395
1613995500000|2021-02-22 12:05:00|8977.9|8975.5|8977.6|8976.1|8978.9|8976.8|8976.1|8974.2|342
1613995800000|2021-02-22 12:10:00|8977.7|8976.2|8975.2|8972.8|8978.2|8976.5|8974.1|8972.4|266
1613996100000|2021-02-22 12:15:00|8975.1|8972.7|8972.1|8970.6|8976.7|8974.7|8971.5|8970|278
1613996400000|2021-02-22 12:20:00|8972|8970.5|8971.9|8970.4|8974.5|8972.4|8970.8|8969.1|292
1613996700000|2021-02-22 12:25:00|8972|8970.5|8973.9|8972.4|8976.8|8975.2|8971.9|8970|314
1613997000000|2021-02-22 12:30:00|8974|8972.5|8973.6|8972.1|8975.2|8973.6|8973.5|8971.5|219
1613997300000|2021-02-22 12:35:00|8973.7|8972.2|8974.3|8972.8|8975.5|8973.6|8972.3|8970.4|230
1613997600000|2021-02-22 12:40:00|8974.2|8972.7|8975.5|8974|8976.9|8975|8974.2|8972.4|335
1613997900000|2021-02-22 12:45:00|8975.4|8973.9|8974.9|8973.4|8976.4|8974.5|8974.3|8972.6|274
1613998200000|2021-02-22 12:50:00|8974.8|8973.3|8973|8971.5|8975.7|8973.8|8971.5|8969.7|281
1613998500000|2021-02-22 12:55:00|8973.1|8971.6|8973.4|8971|8974.5|8972.3|8971.8|8970.1|349
1613998800000|2021-02-22 13:00:00|8973.3|8970.9|8970.7|8969.2|8974.3|8972.5|8970.6|8968.7|364
1613999100000|2021-02-22 13:05:00|8970.6|8969.1|8973.1|8971.6|8973.6|8971.8|8969.4|8967.4|368
1613999400000|2021-02-22 13:10:00|8973.2|8971.7|8974.4|8972|8976.1|8974.2|8973.2|8971.6|480
1613999700000|2021-02-22 13:15:00|8974.3|8971.9|8973.2|8971.7|8975.3|8973.3|8971.6|8970|404
1614000000000|2021-02-22 13:20:00|8973.3|8971.8|8967.7|8966.2|8973.7|8972.2|8967.7|8965.9|376
1614000300000|2021-02-22 13:25:00|8967.6|8966.1|8971.9|8969.5|8972.8|8971|8967.5|8966|364
1614000600000|2021-02-22 13:30:00|8971.8|8969.4|8969.4|8967.9|8972.3|8970.2|8968.4|8966.6|414
1614000900000|2021-02-22 13:35:00|8969.5|8968|8968.2|8966.7|8970.3|8968.4|8964.4|8962.9|608
1614001200000|2021-02-22 13:40:00|8968.3|8966.8|8964.1|8962.6|8968.8|8966.9|8963.2|8961.3|545
1614001500000|2021-02-22 13:45:00|8964.2|8962.7|8961|8958.6|8966|8964.1|8960.1|8958.2|487
1614001800000|2021-02-22 13:50:00|8960.9|8958.5|8962.4|8960.9|8965.1|8963.4|8959.6|8957.5|449
1614002100000|2021-02-22 13:55:00|8962.5|8961|8963.6|8961.2|8964|8962.3|8960.6|8958.8|441
1614002400000|2021-02-22 14:00:00|8963|8961.5|8966.7|8965.2|8967|8965.2|8960.6|8958.8|528
1614002700000|2021-02-22 14:05:00|8966.6|8965.1|8966.5|8965|8967.5|8965.5|8965.2|8963.3|365
1614003000000|2021-02-22 14:10:00|8966.7|8965.2|8966.8|8965.3|8967.5|8965.6|8964.1|8962.6|544
1614003300000|2021-02-22 14:15:00|8966.7|8965.2|8969.1|8967.6|8970.9|8969|8964.5|8963|586
1614003600000|2021-02-22 14:20:00|8969.2|8967.7|8967.5|8966|8970.1|8968.5|8967.2|8965.3|511
1614003900000|2021-02-22 14:25:00|8967.6|8966.1|8966.5|8965|8968.3|8966.7|8965.9|8964.2|262
1614004200000|2021-02-22 14:30:00|8966.4|8964.9|8971.1|8969.6|8972|8969.9|8966|8964|548
1614004500000|2021-02-22 14:35:00|8971|8969.5|8965.4|8963|8972.5|8971|8962.5|8960.7|666
1614004800000|2021-02-22 14:40:00|8965.5|8963.1|8959.5|8958|8965.9|8963.9|8958.5|8956.5|579
1614005100000|2021-02-22 14:45:00|8959.6|8958.1|8958.9|8957.4|8961.2|8959.7|8957|8955.1|594
1614005400000|2021-02-22 14:50:00|8958.8|8957.3|8955.8|8954.3|8959.7|8958.1|8955.8|8953.8|591
1614005700000|2021-02-22 14:55:00|8955.9|8954.4|8958.4|8956|8959|8957.2|8954.3|8952.7|521
1614006000000|2021-02-22 15:00:00|8958.3|8955.9|8955.4|8953.9|8958.6|8956.9|8952.9|8951.1|632
1614006300000|2021-02-22 15:05:00|8955.6|8954.1|8957.9|8956.4|8958.3|8956.5|8954.7|8952.8|643
1614006600000|2021-02-22 15:10:00|8958|8956.5|8952.5|8950.1|8958.6|8957.1|8949.4|8947.6|781
1614006900000|2021-02-22 15:15:00|8952.6|8950.2|8957.1|8955.6|8957.1|8955.6|8952.2|8950.1|662
1614007200000|2021-02-22 15:20:00|8957|8955.5|8960.4|8958.9|8961.5|8959.9|8955.2|8953.1|655
1614007500000|2021-02-22 15:25:00|8960.5|8959|8957.8|8955.4|8961.2|8959.2|8957.6|8955.3|557
1614007800000|2021-02-22 15:30:00|8957.7|8955.3|8961.6|8960.1|8962.5|8960.5|8957.2|8955.2|577
1614008100000|2021-02-22 15:35:00|8961.7|8960.2|8961.5|8960|8963|8961.1|8958|8956.2|565
1614008400000|2021-02-22 15:40:00|8961.6|8960.1|8959.1|8957.6|8963.4|8961.4|8958.8|8956.7|621
1614008700000|2021-02-22 15:45:00|8959|8957.5|8960.4|8958|8963.3|8961.4|8959|8957.5|529
1614009000000|2021-02-22 15:50:00|8960.3|8957.9|8966.1|8964.6|8966.3|8964.8|8959.7|8957.8|443
1614009300000|2021-02-22 15:55:00|8966.3|8964.8|8968.9|8967.4|8972.3|8970.5|8966|8964.1|542
1614009600000|2021-02-22 16:00:00|8968.8|8967.3|8965.1|8963.6|8969.5|8967.8|8964.5|8962.5|448
1614009900000|2021-02-22 16:05:00|8965.2|8963.7|8964.6|8962.2|8967.1|8965.2|8963.5|8962|382
1614010200000|2021-02-22 16:10:00|8964|8962.5|8963.9|8962.4|8965|8963.5|8963.5|8961.9|336
1614010500000|2021-02-22 16:15:00|8963.8|8962.3|8964|8962.5|8967|8965.2|8963.7|8962.1|337
1614010800000|2021-02-22 16:20:00|8963.9|8962.4|8964.8|8962.4|8965.6|8963.6|8963.9|8962.3|199
1614011100000|2021-02-22 16:25:00|8964.3|8962.8|8961.3|8958.9|8964.3|8962.8|8960.2|8958.3|379
1614011400000|2021-02-22 16:30:00|8960.9|8959.4|8962.3|8960.8|8963.9|8962.1|8960.6|8959.1|322
1614011700000|2021-02-22 16:35:00|8962|8960.5|8962|8960.5|8963.4|8961.2|8961.7|8959.8|405
1614012000000|2021-02-22 16:40:00|8962.1|8960.6|8960.5|8959|8962.5|8960.7|8960.3|8958.5|256
1614012300000|2021-02-22 16:45:00|8960.4|8958.9|8959.8|8957.4|8960.4|8958.9|8957.7|8956.2|335
1614012600000|2021-02-22 16:50:00|8959.9|8957.5|8959.5|8958|8960.8|8959|8958.9|8957.3|242
1614012900000|2021-02-22 16:55:00|8960|8957.6|8958.9|8957.4|8960.4|8958.8|8958|8956.5|267
1614013200000|2021-02-22 17:00:00|8959.3|8956.9|8959.7|8957.3|8960.2|8958.7|8957.7|8955.9|374
1614013500000|2021-02-22 17:05:00|8959.3|8957.8|8956.1|8954.6|8959.4|8957.9|8955.2|8953.7|333
1614013800000|2021-02-22 17:10:00|8956|8954.5|8957.3|8955.8|8958.2|8956.3|8955.5|8954|405
1614014100000|2021-02-22 17:15:00|8957.1|8955.6|8955.6|8954.1|8957.8|8956.1|8955.5|8953.6|267
1614014400000|2021-02-22 17:20:00|8955.5|8954|8953.1|8951.6|8955.7|8954.2|8952.9|8950.9|277
1614014700000|2021-02-22 17:25:00|8953|8951.5|8953.7|8952.2|8954.4|8952.6|8953|8951.3|234
1614015000000|2021-02-22 17:30:00|8953.6|8952.1|8953.3|8951.8|8954.2|8952.7|8952.9|8951.4|178
1614015300000|2021-02-22 17:35:00|8953.1|8951.6|8953.8|8952.3|8954.5|8953|8952.4|8950.6|253
1614015600000|2021-02-22 17:40:00|8953.9|8952.4|8953.7|8952.2|8954.7|8952.7|8952.9|8951.3|288
1614015900000|2021-02-22 17:45:00|8953.8|8952.3|8953.5|8952|8954|8952.3|8952.7|8950.8|276
1614016200000|2021-02-22 17:50:00|8953.4|8951.9|8953.9|8952.4|8954.4|8952.8|8952.9|8951.2|220
1614016500000|2021-02-22 17:55:00|8953.8|8952.3|8954.4|8952.9|8955.1|8953.2|8953.6|8951.9|243
1614016800000|2021-02-22 18:00:00|8954.5|8953|8956.4|8954.9|8957.2|8955.3|8954.4|8952.8|176
1614017100000|2021-02-22 18:05:00|8956.3|8954.8|8956.3|8954.8|8957.4|8955.8|8955.8|8954.1|218
1614017400000|2021-02-22 18:10:00|8956.2|8954.7|8958.2|8956.7|8958.9|8957.3|8956.1|8954.1|192
1614017700000|2021-02-22 18:15:00|8958.1|8956.6|8958.2|8956.7|8958.5|8956.7|8957|8955.4|267
1614018000000|2021-02-22 18:20:00|8958.4|8956.9|8958.5|8957|8959.3|8957.4|8957.6|8955.7|229
1614018300000|2021-02-22 18:25:00|8958.6|8957.1|8959.5|8958|8960.2|8958.4|8958.6|8956.7|181
1614018600000|2021-02-22 18:30:00|8959.6|8958.1|8958.7|8957.2|8959.7|8958.2|8957.5|8955.1|244
1614018900000|2021-02-22 18:35:00|8958.6|8957.1|8959.6|8957.2|8960.3|8958.3|8958.1|8956.4|178
1614019200000|2021-02-22 18:40:00|8959.5|8957.1|8958.3|8956.8|8960.3|8958.3|8957.7|8956.1|217
1614019500000|2021-02-22 18:45:00|8958.4|8956.9|8959.5|8958|8960|8958.3|8958|8956.3|169
1614019800000|2021-02-22 18:50:00|8959.4|8957.9|8959.5|8958|8959.8|8958.3|8958.5|8956.9|174
1614020100000|2021-02-22 18:55:00|8959.6|8958.1|8959.6|8958.1|8960.1|8958.3|8958.1|8956.6|214
1614020400000|2021-02-22 19:00:00|8959.5|8958|8959|8957.5|8959.9|8958.2|8958.7|8957|208
1614020700000|2021-02-22 19:05:00|8958.9|8957.4|8958.4|8956.9|8959.2|8957.5|8957.9|8956.2|169
1614021000000|2021-02-22 19:10:00|8958.6|8957.1|8957.6|8955.2|8959.1|8957.4|8957.1|8955.1|177
1614021300000|2021-02-22 19:15:00|8957.5|8955.1|8957.3|8954.9|8957.9|8956.4|8956.9|8954.8|161
1614021600000|2021-02-22 19:20:00|8957.4|8955|8955.2|8953.7|8957.4|8955.5|8955.2|8953.3|200
1614021900000|2021-02-22 19:25:00|8955.1|8953.6|8955|8953.5|8955.7|8954.1|8954.3|8952.8|148
1614022200000|2021-02-22 19:30:00|8954.9|8953.4|8956.3|8954.8|8956.7|8954.8|8954.9|8953.4|132
1614022500000|2021-02-22 19:35:00|8956.2|8954.7|8957.6|8956.1|8958.1|8956.4|8955.5|8953.9|216
1614022800000|2021-02-22 19:40:00|8957.7|8956.2|8956|8954.5|8957.7|8956.2|8955.4|8953.9|180
1614023100000|2021-02-22 19:45:00|8955.6|8954.1|8956.6|8954.2|8956.7|8954.8|8955.4|8953.8|165
1614023400000|2021-02-22 19:50:00|8956.2|8954.7|8957.4|8955.9|8957.5|8956|8955.5|8954|190
1614023700000|2021-02-22 19:55:00|8957.1|8955.6|8955.9|8954.4|8957.2|8955.7|8955.5|8954|232
1614024000000|2021-02-22 20:00:00|8956|8954.5|8959.6|8958.1|8960.1|8958.3|8956|8954.5|228
1614024300000|2021-02-22 20:05:00|8959.7|8958.2|8959.9|8957.5|8960.7|8958.8|8959.2|8957.2|262
1614024600000|2021-02-22 20:10:00|8960|8957.6|8961.2|8959.7|8962.3|8960.4|8959.1|8957.4|204
1614024900000|2021-02-22 20:15:00|8961.3|8959.8|8960.8|8959.3|8961.6|8959.9|8959.5|8957.6|226
1614025200000|2021-02-22 20:20:00|8960.9|8959.4|8961.5|8960|8962.2|8960.4|8959.8|8957.7|275
1614025500000|2021-02-22 20:25:00|8961.6|8960.1|8961.6|8959.2|8962.4|8960.6|8960.8|8959|275
1614025800000|2021-02-22 20:30:00|8961.5|8959.1|8962.9|8961.4|8963.1|8961.6|8960.9|8959|189
1614026100000|2021-02-22 20:35:00|8962.8|8961.3|8962.7|8961.2|8963|8961.5|8962|8960.1|117
1614026400000|2021-02-22 20:40:00|8962.8|8961.3|8963.4|8961.9|8964|8962.4|8962.4|8960.8|169
1614026700000|2021-02-22 20:45:00|8963.3|8961.8|8963.8|8962.3|8964.8|8962.9|8963.2|8961.3|209
1614027000000|2021-02-22 20:50:00|8964.1|8962.6|8964.3|8962.8|8965.5|8963.5|8963.6|8961.9|204
1614027300000|2021-02-22 20:55:00|8964.4|8962.9|8967|8964.6|8967|8964.7|8964.3|8962.5|255
1614027600000|2021-02-22 21:00:00|8966.9|8964.5|8966.8|8965.3|8967.3|8965.3|8965.7|8963.7|199
1614027900000|2021-02-22 21:05:00|8966.9|8965.4|8966.3|8963.9|8967.2|8965.4|8965.7|8963.8|115
1614028200000|2021-02-22 21:10:00|8965.7|8964.2|8965.4|8963|8966.3|8964.4|8964.3|8962.5|124
1614028500000|2021-02-22 21:15:00|8965.3|8962.9|8965|8963.5|8965.4|8963.8|8964.9|8962.9|52
1614028800000|2021-02-22 21:20:00|8965.1|8963.6|8965.7|8964.2|8966.4|8964.5|8965|8963.1|60
1614029100000|2021-02-22 21:25:00|8965.8|8964.3|8966.1|8963.7|8966.3|8964.4|8965.5|8963.1|96
1614029400000|2021-02-22 21:30:00|8966|8963.6|8965.2|8963.7|8966.1|8964.1|8964.8|8962.9|93
1614029700000|2021-02-22 21:35:00|8965.7|8963.3|8964.9|8963.4|8965.8|8964.3|8964.6|8962.2|79
1614030000000|2021-02-22 21:40:00|8965.5|8963.1|8964.9|8963.4|8965.5|8963.5|8964.7|8962.8|87
1614030300000|2021-02-22 21:45:00|8964.7|8963.2|8964|8961.6|8965.4|8963.3|8963.5|8961.1|118
1614030600000|2021-02-22 21:50:00|8963.8|8961.4|8964.7|8962.3|8965.6|8963.6|8963.8|8961.4|210
1614030900000|2021-02-22 21:55:00|8964.8|8962.4|8966|8961|8966|8962.5|8961.4|8958.1|344
1614031200000|2021-02-22 22:00:00|8965.1|8960.1|8962.9|8957.9|8966.7|8961.7|8962.8|8957.8|57
1614031500000|2021-02-22 22:05:00|8964.2|8959.2|8964.5|8959.5|8965|8960|8962.1|8957.1|92
1614031800000|2021-02-22 22:10:00|8964.6|8959.6|8964.8|8959.8|8964.9|8959.9|8959.4|8954.4|100
1614032100000|2021-02-22 22:15:00|8964.9|8959.9|8963.1|8958.1|8964.9|8959.9|8962.1|8957.1|104
1614032400000|2021-02-22 22:20:00|8962.6|8957.6|8964|8959|8964|8959|8962.4|8957.4|98
1614032700000|2021-02-22 22:25:00|8963.3|8958.3|8963.4|8958.4|8964.6|8959.6|8962|8957|98
1614033000000|2021-02-22 22:30:00|8963.1|8958.1|8962.3|8957.3|8963.8|8958.8|8960.8|8955.8|237
1614033300000|2021-02-22 22:35:00|8961.8|8956.8|8963.3|8958.3|8963.8|8958.8|8961.1|8956.1|143
1614033600000|2021-02-22 22:40:00|8963.8|8958.8|8962.3|8957.3|8964.8|8959.8|8961.7|8956.7|212
1614033900000|2021-02-22 22:45:00|8962.1|8957.1|8963.7|8958.7|8964.2|8959.2|8961.7|8956.7|287
1614034200000|2021-02-22 22:50:00|8963.5|8958.5|8962.6|8957.6|8964.7|8959.7|8961.5|8956.5|230
1614034500000|2021-02-22 22:55:00|8963|8958|8963.5|8958.5|8964.5|8959.5|8961.3|8956.3|201
1614034800000|2021-02-22 23:00:00|8963.3|8958.3|8962.3|8959.9|8964|8960.1|8962.2|8957.6|242
1614035100000|2021-02-22 23:05:00|8962.4|8959.8|8960.1|8957.5|8962.7|8960.1|8959.9|8956.4|211
1614035400000|2021-02-22 23:10:00|8960|8957.3|8960.5|8957.9|8962.2|8958.4|8958.8|8956|232
1614035700000|2021-02-22 23:15:00|8960.4|8958|8961.4|8959|8961.4|8959|8959.9|8957.2|117
1614036000000|2021-02-22 23:20:00|8961.3|8958.9|8960.6|8958.2|8961.4|8959|8959.2|8957.1|167
1614036300000|2021-02-22 23:25:00|8960.7|8958.3|8958.1|8955.7|8960.7|8958.3|8957.7|8955.3|179
1614036600000|2021-02-22 23:30:00|8958.2|8955.8|8957.3|8954.9|8959.1|8956.7|8957.1|8954.7|164
1614036900000|2021-02-22 23:35:00|8957.1|8954.7|8957.7|8955.3|8957.9|8955.5|8956.5|8954.1|123
1614037200000|2021-02-22 23:40:00|8957.5|8955.1|8957.9|8955.5|8958.4|8956.2|8957.5|8955.1|76
1614037500000|2021-02-22 23:45:00|8957.8|8955.4|8958|8955.6|8958.3|8956.3|8957.4|8955.2|109
1614037800000|2021-02-22 23:50:00|8957.9|8955.5|8958.6|8956.2|8958.9|8956.9|8957.8|8955.5|65
1614038100000|2021-02-22 23:55:00|8958.5|8956.1|8959.7|8957.3|8959.8|8957.4|8958.5|8956.1|106
1614038400000|2021-02-23 00:00:00|8959.6|8957.2|8959.3|8957.8|8960.1|8958.1|8958.5|8956.5|134
1614038700000|2021-02-23 00:05:00|8959.2|8957.7|8960.7|8958.3|8960.8|8958.9|8959.1|8957.1|140
1614039000000|2021-02-23 00:10:00|8960.6|8958.2|8959.7|8957.3|8960.7|8958.7|8959.2|8957.3|138
1614039300000|2021-02-23 00:15:00|8959.6|8957.2|8957.9|8955.5|8959.7|8957.3|8957.2|8955.1|153
1614039600000|2021-02-23 00:20:00|8958|8955.6|8957.5|8955.1|8958.2|8955.8|8956.9|8954.8|140
1614039900000|2021-02-23 00:25:00|8957.1|8955.6|8958.7|8956.3|8958.9|8957|8957|8955|101
1614040200000|2021-02-23 00:30:00|8958.8|8956.4|8959.7|8957.3|8959.9|8958|8958.1|8956.2|129
1614040500000|2021-02-23 00:35:00|8959.6|8957.2|8958.2|8955.8|8959.8|8957.8|8957.4|8955.5|161
1614040800000|2021-02-23 00:40:00|8958.3|8955.9|8957.6|8955.2|8958.8|8956.7|8957|8955.1|148
1614041100000|2021-02-23 00:45:00|8957.5|8955.1|8955.8|8953.4|8957.9|8955.9|8955.2|8953.3|136
1614041400000|2021-02-23 00:50:00|8955.7|8953.3|8954.6|8952.2|8957.1|8954.7|8954.2|8952.1|214
1614041700000|2021-02-23 00:55:00|8954.8|8952.4|8955.1|8952.7|8955.5|8953.4|8953.7|8951.5|219
1614042000000|2021-02-23 01:00:00|8955|8952.6|8957.5|8955.1|8957.7|8955.3|8954.1|8951.7|333
1614042300000|2021-02-23 01:05:00|8957.4|8955|8959.3|8956.9|8960.6|8958.2|8957|8955|291
1614042600000|2021-02-23 01:10:00|8958.8|8957.3|8958.4|8956|8959.8|8957.8|8957.3|8955.5|174
1614042900000|2021-02-23 01:15:00|8958.6|8956.2|8956.4|8954.9|8959.2|8956.8|8956.2|8954.3|264
1614043200000|2021-02-23 01:20:00|8956.3|8954.8|8955.3|8952.9|8957.9|8955.9|8954.1|8952.1|248
1614043500000|2021-02-23 01:25:00|8954.9|8953.4|8956.7|8954.3|8956.7|8954.3|8954.7|8952.5|198
1614043800000|2021-02-23 01:30:00|8956.6|8954.2|8956.1|8953.7|8956.8|8954.4|8953.1|8951.1|395
1614044100000|2021-02-23 01:35:00|8956.2|8953.8|8954.4|8952.9|8956.2|8954.2|8954.1|8952.6|282
1614044400000|2021-02-23 01:40:00|8954.5|8953|8953.5|8951.1|8955.1|8953.5|8953.1|8951.1|220
1614044700000|2021-02-23 01:45:00|8953.1|8951.6|8951.7|8949.3|8953.9|8951.6|8951.4|8949|200
1614045000000|2021-02-23 01:50:00|8951.9|8949.5|8952.5|8950.1|8953.5|8951.6|8951.8|8949.4|171
1614045300000|2021-02-23 01:55:00|8952.4|8950|8951.8|8949.4|8952.6|8950.2|8950.4|8948.6|170
1614045600000|2021-02-23 02:00:00|8951.9|8949.5|8951.9|8949.5|8951.9|8949.6|8950.2|8948.3|179
1614045900000|2021-02-23 02:05:00|8951.8|8949.4|8951.1|8948.7|8951.8|8949.8|8949.8|8947.7|134
1614046200000|2021-02-23 02:10:00|8951.3|8949.6|8952.9|8950.5|8953.8|8951.4|8951.1|8948.7|267
1614046500000|2021-02-23 02:15:00|8952.7|8950.3|8953.1|8950.7|8953.7|8951.3|8951.9|8950|157
1614046800000|2021-02-23 02:20:00|8952.5|8951|8952|8949.6|8953.9|8951.7|8951.2|8948.8|209
1614047100000|2021-02-23 02:25:00|8951.9|8949.5|8951.6|8950.1|8952.2|8950.2|8950.9|8948.5|164
1614047400000|2021-02-23 02:30:00|8952.1|8949.7|8951.8|8949.4|8952.1|8949.7|8950.2|8947.8|145
1614047700000|2021-02-23 02:35:00|8951.7|8949.3|8951.7|8949.3|8952|8949.8|8950.9|8948.6|149
1614048000000|2021-02-23 02:40:00|8951.6|8949.2|8953.6|8951.2|8954.1|8951.7|8951.6|8949.2|201
1614048300000|2021-02-23 02:45:00|8953.5|8951.1|8954.2|8951.8|8954.6|8952.5|8952.3|8950.2|191
1614048600000|2021-02-23 02:50:00|8954.1|8951.7|8955|8952.6|8955.4|8953.1|8953.3|8951.2|211
1614048900000|2021-02-23 02:55:00|8955.1|8952.7|8954.2|8951.8|8955.8|8953.6|8953.7|8951.8|205
1614049200000|2021-02-23 03:00:00|8954.3|8951.9|8954.3|8951.9|8954.5|8952.6|8953.5|8951.1|133
1614049500000|2021-02-23 03:05:00|8954.4|8952|8955.2|8952.8|8955.2|8953.2|8953.7|8951.8|121
1614049800000|2021-02-23 03:10:00|8955.3|8952.9|8955.1|8953.6|8956.4|8954.1|8954.2|8952.1|231
1614050100000|2021-02-23 03:15:00|8955|8953.5|8956.6|8954.2|8956.7|8954.7|8955|8953.1|180
1614050400000|2021-02-23 03:20:00|8956.7|8954.3|8956.7|8954.3|8957.5|8955.1|8955.7|8953.4|234
1614050700000|2021-02-23 03:25:00|8956.6|8954.2|8956.6|8954.2|8956.9|8954.5|8955.6|8953.2|223
1614051000000|2021-02-23 03:30:00|8956.5|8954.1|8955.9|8953.5|8956.9|8954.8|8955.8|8953.4|182
1614051300000|2021-02-23 03:35:00|8956|8953.6|8956.9|8954.5|8957.1|8955.1|8955.4|8953.5|111
1614051600000|2021-02-23 03:40:00|8956.8|8954.4|8957.7|8955.3|8957.9|8955.9|8956.5|8954.4|116
1614051900000|2021-02-23 03:45:00|8957.6|8955.2|8958.3|8955.9|8958.6|8956.7|8957.2|8955.1|111
1614052200000|2021-02-23 03:50:00|8957.7|8956.2|8958.7|8956.3|8959|8956.8|8957.5|8955.4|132
1614052500000|2021-02-23 03:55:00|8958.9|8956.5|8958.3|8955.9|8960|8957.9|8958|8955.9|159
1614052800000|2021-02-23 04:00:00|8958.2|8955.8|8958.2|8956.7|8958.8|8956.7|8957.7|8955.7|106
1614053100000|2021-02-23 04:05:00|8958.1|8956.6|8959|8956.6|8959.1|8957.2|8958|8955.9|106
1614053400000|2021-02-23 04:10:00|8958.9|8956.5|8958.3|8955.9|8959.1|8957.2|8957.6|8955.7|125
1614053700000|2021-02-23 04:15:00|8958.2|8955.8|8958.2|8955.8|8958.8|8956.8|8957.7|8955.7|82
1614054000000|2021-02-23 04:20:00|8958.3|8955.9|8959|8956.6|8959.3|8957.3|8958.1|8955.9|76
1614054300000|2021-02-23 04:25:00|8959.1|8956.7|8958.4|8956|8959.3|8957.2|8958|8955.9|98
1614054600000|2021-02-23 04:30:00|8958.3|8955.9|8957.5|8956|8958.8|8956.5|8957.3|8955.2|158
1614054900000|2021-02-23 04:35:00|8957.6|8956.1|8957.7|8955.3|8958.1|8956.1|8957.1|8955.2|153
1614055200000|2021-02-23 04:40:00|8957.6|8955.2|8957.7|8955.3|8958.1|8956.1|8957|8955.1|148
1614055500000|2021-02-23 04:45:00|8957.6|8955.2|8958.2|8955.8|8958.7|8956.6|8957.5|8955.2|97
1614055800000|2021-02-23 04:50:00|8958.1|8955.7|8957.1|8955.6|8958.6|8956.6|8957|8955.2|139
1614056100000|2021-02-23 04:55:00|8957.2|8955.7|8956.4|8954|8957.9|8955.9|8955.8|8953.9|166
1614056400000|2021-02-23 05:00:00|8956.5|8954.1|8957.5|8955.1|8958.1|8956.2|8955.9|8953.7|173
1614056700000|2021-02-23 05:05:00|8957.6|8955.2|8957.9|8956.4|8958.9|8956.8|8957.1|8955.1|168
1614057000000|2021-02-23 05:10:00|8957.8|8956.3|8958.3|8955.9|8959|8957|8957.4|8955.4|182
1614057300000|2021-02-23 05:15:00|8958.5|8956.1|8959|8956.6|8959.5|8957.5|8958.1|8955.9|118
1614057600000|2021-02-23 05:20:00|8958.9|8956.5|8959|8956.6|8959.6|8957.5|8958.5|8956.3|116
1614057900000|2021-02-23 05:25:00|8958.9|8956.5|8958.5|8956.1|8959.6|8957.4|8958.1|8956|128
1614058200000|2021-02-23 05:30:00|8958.6|8956.2|8958|8955.6|8959.1|8956.9|8957.2|8955.4|260
1614058500000|2021-02-23 05:35:00|8958.1|8955.7|8958.6|8956.2|8959.3|8957|8957|8955.1|172
1614058800000|2021-02-23 05:40:00|8958.7|8956.3|8958.4|8956|8959.3|8957.3|8957.6|8955.4|192
1614059100000|2021-02-23 05:45:00|8958.3|8955.9|8958.7|8956.3|8959.2|8957.3|8958.1|8955.7|172
1614059400000|2021-02-23 05:50:00|8958.8|8956.4|8958.5|8956.1|8958.8|8956.7|8957.9|8955.5|146
1614059700000|2021-02-23 05:55:00|8958.4|8956|8958.4|8956|8960|8957.6|8957.8|8955.4|199
1614060000000|2021-02-23 06:00:00|8958.5|8956.1|8958.6|8956.2|8959.5|8957.1|8957.9|8955.8|193
1614060300000|2021-02-23 06:05:00|8958.7|8956.3|8958.9|8956.5|8959.2|8956.8|8957.9|8955.9|134
1614060600000|2021-02-23 06:10:00|8959|8956.6|8960.4|8958|8960.6|8958.3|8958.8|8956.6|130
1614060900000|2021-02-23 06:15:00|8960.5|8958.1|8960.5|8958.1|8960.6|8958.6|8959.5|8957.6|109
1614061200000|2021-02-23 06:20:00|8960.6|8958.2|8962.3|8959.9|8962.4|8960|8959.5|8957.2|140
1614061500000|2021-02-23 06:25:00|8962.2|8959.8|8961.1|8958.7|8963.2|8961.1|8960.7|8958.3|132
1614061800000|2021-02-23 06:30:00|8961|8958.6|8960.7|8958.3|8961.4|8959|8960.1|8958|106
1614062100000|2021-02-23 06:35:00|8960.6|8958.2|8960.8|8958.4|8961|8959|8960.1|8958|119
1614062400000|2021-02-23 06:40:00|8960.7|8958.3|8960.8|8958.4|8961.3|8958.9|8960|8958.1|113
1614062700000|2021-02-23 06:45:00|8960.9|8958.5|8960.3|8958.8|8961.3|8958.9|8960.3|8957.9|122
1614063000000|2021-02-23 06:50:00|8960.4|8958.9|8960.7|8958.3|8961.3|8959.2|8960.1|8958.2|97
1614063300000|2021-02-23 06:55:00|8960.6|8958.2|8959.4|8957|8960.7|8958.6|8957.9|8956.1|147
1614063600000|2021-02-23 07:00:00|8959.2|8956.8|8957.8|8955.4|8960|8957.4|8956.5|8954.4|345
1614063900000|2021-02-23 07:05:00|8957.7|8955.3|8961.8|8959.4|8962.1|8959.7|8956.9|8955|324
1614064200000|2021-02-23 07:10:00|8962.2|8959.8|8958.8|8957.3|8962.2|8959.8|8958.6|8956.8|249
1614064500000|2021-02-23 07:15:00|8959|8957.5|8957.1|8955.6|8959.7|8957.5|8956|8953.6|416
1614064800000|2021-02-23 07:20:00|8957.2|8955.7|8962.8|8960.4|8962.8|8960.4|8956.6|8954.2|390
1614065100000|2021-02-23 07:25:00|8962.9|8960.5|8960.4|8958|8962.9|8960.5|8959.8|8957.4|306
1614065400000|2021-02-23 07:30:00|8960.5|8958.1|8959.2|8956.8|8960.5|8958.2|8958.7|8956.7|225
1614065700000|2021-02-23 07:35:00|8959.1|8956.7|8958.3|8956.8|8959.6|8957.3|8956.4|8954.4|271
1614066000000|2021-02-23 07:40:00|8958.2|8956.7|8956.3|8954.8|8958.9|8956.9|8955.7|8953.8|303
1614066300000|2021-02-23 07:45:00|8956.4|8954.9|8956.2|8953.8|8957.8|8955.9|8954.4|8952.9|327
1614066600000|2021-02-23 07:50:00|8956|8953.6|8958.5|8956.1|8959.9|8957.8|8955.3|8953.3|265
1614066900000|2021-02-23 07:55:00|8958.6|8956.2|8964.2|8961.8|8964.6|8962.7|8957.9|8955.9|421
1614067200000|2021-02-23 08:00:00|8964.1|8961.7|8968.4|8966|8968.9|8966.9|8961.5|8959.5|567
1614067500000|2021-02-23 08:05:00|8968.5|8966.1|8972.6|8970.2|8972.6|8970.2|8966.6|8964.4|693
1614067800000|2021-02-23 08:10:00|8972.5|8970.1|8976.8|8974.4|8978.1|8976.2|8971.3|8969.2|409
1614068100000|2021-02-23 08:15:00|8976.9|8974.5|8975|8972.6|8977.2|8975.3|8973.6|8971.7|338
1614068400000|2021-02-23 08:20:00|8974.5|8973|8980|8977.6|8980.9|8978.5|8973.7|8971.6|410
1614068700000|2021-02-23 08:25:00|8980.1|8977.7|8990.4|8988|8991.6|8989.2|8979.5|8977.4|529
1614069000000|2021-02-23 08:30:00|8990.3|8987.9|8988|8985.6|8993.8|8991.6|8987.7|8985.3|476
1614069300000|2021-02-23 08:35:00|8988.4|8986|8992.8|8990.4|8993.8|8991.4|8987.6|8985.6|557
1614069600000|2021-02-23 08:40:00|8992.7|8990.3|8990.3|8987.9|8993.6|8991.3|8987.9|8986|428
1614069900000|2021-02-23 08:45:00|8990.5|8988.1|8989.6|8988.1|8993.7|8992.1|8989.6|8987.7|472
1614070200000|2021-02-23 08:50:00|8989.7|8988.2|8990|8988.5|8992.4|8990.5|8988.9|8986.9|411
1614070500000|2021-02-23 08:55:00|8990.4|8988|8989.2|8986.8|8992.2|8990|8988.7|8986.6|373
1614070800000|2021-02-23 09:00:00|8989.3|8986.9|8993.2|8990.8|8993.8|8992.2|8988.9|8986.8|443
1614071100000|2021-02-23 09:05:00|8993.3|8990.9|8994.6|8992.2|8994.7|8992.7|8991|8989.1|515
1614071400000|2021-02-23 09:10:00|8994.4|8992|8997.5|8995.1|8997.5|8995.1|8992.3|8990.2|423
1614071700000|2021-02-23 09:15:00|8997.4|8995|8996.5|8995|9000|8997.6|8995.9|8993.5|393
1614072000000|2021-02-23 09:20:00|8996.6|8995.1|9002.6|9000.2|9004|9001.6|8996.5|8994.7|442
1614072300000|2021-02-23 09:25:00|9002.7|9000.3|9002.4|9000|9003.9|9001.5|9000.4|8998.4|420
1614072600000|2021-02-23 09:30:00|9002.2|8999.8|9002.8|9001.3|9003.9|9002|8999.9|8997.9|286
1614072900000|2021-02-23 09:35:00|9003.2|9000.8|9002.8|9001.3|9003.9|9001.8|9001.3|8999.4|305
1614073200000|2021-02-23 09:40:00|9002.7|9001.2|9008.8|9006.4|9009.8|9007.4|9002.6|9000.6|455
1614073500000|2021-02-23 09:45:00|9008.7|9006.3|9012.8|9010.4|9013.3|9010.9|9006.8|9004.4|421
1614073800000|2021-02-23 09:50:00|9012.7|9010.3|9006.4|9004|9014.1|9011.7|9005.6|9003.7|473
1614074100000|2021-02-23 09:55:00|9006.5|9004.1|8997|8994.6|9007.8|9006|8995.8|8993.4|650
1614074400000|2021-02-23 10:00:00|8997.2|8994.8|9003|9000.6|9006.5|9004.1|8996.7|8994.3|488
1614074700000|2021-02-23 10:05:00|9003.1|9000.7|9004.7|9002.3|9005.4|9003|9001.2|8998.8|349
1614075000000|2021-02-23 10:10:00|9004.8|9002.4|9004|9001.6|9006|9004.1|9002.9|9000.5|376
1614075300000|2021-02-23 10:15:00|9003.9|9001.5|9006.7|9004.3|9007.9|9005.5|9003.9|9001.5|470
1614075600000|2021-02-23 10:20:00|9006.6|9004.2|9003.2|9000.8|9007|9004.6|9000.1|8997.7|380
1614075900000|2021-02-23 10:25:00|9003|9000.6|9002|8999.6|9004.6|9002.5|9001|8999.2|294
1614076200000|2021-02-23 10:30:00|9002.1|8999.7|9003.3|9000.9|9004.6|9002.7|9000.2|8998.2|310
1614076500000|2021-02-23 10:35:00|9003.4|9001|9003.4|9001.9|9006.2|9004.2|9002.9|9001|460
1614076800000|2021-02-23 10:40:00|9003.3|9001.8|9003.7|9001.3|9005|9002.6|9001.9|8999.7|419
1614077100000|2021-02-23 10:45:00|9003.3|9001.8|8998.8|8997.3|9003.5|9001.8|8998.8|8996.8|373
1614077400000|2021-02-23 10:50:00|8999|8997.5|9003.9|9002.4|9004.5|9002.6|8998.9|8996.8|297
1614077700000|2021-02-23 10:55:00|9004|9002.5|9009.3|9006.9|9009.7|9007.5|9004|9002.5|310
1614078000000|2021-02-23 11:00:00|9009.4|9007|9008.1|9005.7|9013.3|9010.9|9007.5|9005.1|390
1614078300000|2021-02-23 11:05:00|9008.2|9005.8|9007.8|9005.4|9010.4|9008.2|9005.4|9003.2|358
1614078600000|2021-02-23 11:10:00|9007.6|9005.2|9004.3|9002.8|9007.8|9005.5|9003.3|9001.4|365
1614078900000|2021-02-23 11:15:00|9004.4|9002.9|9008.7|9006.3|9008.7|9006.6|9003.2|9001.6|389
1614079200000|2021-02-23 11:20:00|9008.6|9006.2|9007.9|9005.5|9009.1|9007.2|9006.4|9004.6|356
1614079500000|2021-02-23 11:25:00|9008|9005.6|9006.7|9004.3|9008.8|9007.1|9005.8|9003.9|272
1614079800000|2021-02-23 11:30:00|9006.6|9004.2|9004.7|9003.2|9009|9007|9004.6|9002.8|314
1614080100000|2021-02-23 11:35:00|9004.8|9003.3|9006.1|9003.7|9006.9|9005|9004|9002|273
1614080400000|2021-02-23 11:40:00|9005.7|9004.2|9004.5|9002.1|9006.5|9004.4|9003.1|9001.1|276
1614080700000|2021-02-23 11:45:00|9004.3|9001.9|9005.5|9004|9006|9004|9003.5|9001.4|317
1614081000000|2021-02-23 11:50:00|9006|9003.6|9004|9001.6|9006.5|9004.3|9003.2|9001.1|290
1614081300000|2021-02-23 11:55:00|9004.1|9001.7|9003.9|9002.4|9004.8|9002.7|9003.2|9001.2|279
1614081600000|2021-02-23 12:00:00|9004|9002.5|9003.1|9001.6|9004.8|9002.9|9001.4|8999.6|297
1614081900000|2021-02-23 12:05:00|9003|9001.5|8999.2|8997.7|9003.5|9001.6|8998.6|8996.7|364
1614082200000|2021-02-23 12:10:00|8999.7|8997.3|8998.7|8997.2|9001|8999.1|8998|8996.1|334
1614082500000|2021-02-23 12:15:00|8998.8|8997.3|9000.9|8999.4|9001.8|8999.8|8998.3|8996.4|332
1614082800000|2021-02-23 12:20:00|9001|8999.5|9001.1|8999.6|9002.3|9000.7|9000|8998|309
1614083100000|2021-02-23 12:25:00|9001.5|8999.1|8999.7|8997.3|9001.8|9000.3|8999|8997|318
1614083400000|2021-02-23 12:30:00|8999.8|8997.4|9000.6|8998.2|9000.8|8999|8998.2|8996.7|288
1614083700000|2021-02-23 12:35:00|9000.5|8998.1|9003.6|9002.1|9004.1|9002.4|8999.9|8998.1|343
1614084000000|2021-02-23 12:40:00|9003.5|9002|9004.2|9002.7|9006.6|9004.6|9003.2|9001.2|295
1614084300000|2021-02-23 12:45:00|9004.1|9002.6|9004.9|9003.4|9006.2|9004.5|9002.8|9001.2|301
1614084600000|2021-02-23 12:50:00|9004.6|9003.1|9004.8|9003.3|9006.6|9004.6|9004.5|9002.8|285
1614084900000|2021-02-23 12:55:00|9004.9|9003.4|9011.4|9009|9014.1|9011.7|9004.7|9003|531
1614085200000|2021-02-23 13:00:00|9011.2|9008.8|9014.4|9012|9014.8|9013|9009.6|9007.2|453
1614085500000|2021-02-23 13:05:00|9014.3|9011.9|9013.8|9012.3|9016.4|9014.2|9012.8|9011|382
1614085800000|2021-02-23 13:10:00|9013.7|9012.2|9015.3|9013.8|9017|9015.1|9013.3|9011.3|363
1614086100000|2021-02-23 13:15:00|9015.6|9013.2|9013.7|9012.2|9016.9|9014.8|9013.1|9011.6|294
1614086400000|2021-02-23 13:20:00|9013.8|9012.3|9011.8|9010.3|9015.2|9013.3|9009.5|9007.1|429
1614086700000|2021-02-23 13:25:00|9012.2|9009.8|9009.3|9006.9|9012.8|9010.7|9008.3|9006.5|335
1614087000000|2021-02-23 13:30:00|9009.4|9007|9009.1|9007.6|9011.2|9009.2|9008|9006|370
1614087300000|2021-02-23 13:35:00|9009.5|9007.1|9010.6|9008.2|9013|9011.1|9009.2|9007|362
1614087600000|2021-02-23 13:40:00|9010.2|9008.7|9011|9008.6|9012.1|9010.3|9008.1|9006.2|379
1614087900000|2021-02-23 13:45:00|9010.9|9008.5|9007.6|9006.1|9011.4|9009.4|9007.4|9005.5|260
1614088200000|2021-02-23 13:50:00|9007.5|9006|9004.4|9002.9|9008.1|9006.5|9004.3|9002.6|345
1614088500000|2021-02-23 13:55:00|9004.5|9003|9006.6|9004.2|9007.6|9005.9|9004.3|9002.5|371
1614088800000|2021-02-23 14:00:00|9006.5|9004.1|9004.7|9003.2|9006.7|9004.4|9003.9|9002.1|399
1614089100000|2021-02-23 14:05:00|9004.6|9003.1|9005.9|9003.5|9007|9005.4|9004.1|9002.2|447
1614089400000|2021-02-23 14:10:00|9005.5|9004|9004.4|9002|9006.3|9004.5|9003.8|9001.9|312
1614089700000|2021-02-23 14:15:00|9004.3|9001.9|9001.4|8999.9|9005|9003.2|8999.7|8997.9|362
1614090000000|2021-02-23 14:20:00|9001.5|9000|8996.6|8995.1|9001.8|9000.1|8996.5|8994.6|320
1614090300000|2021-02-23 14:25:00|8996.5|8995|8996.3|8994.8|8998.2|8996.7|8995.8|8994.1|323
1614090600000|2021-02-23 14:30:00|8996.4|8994.9|9002.7|9001.2|9004.8|9002.8|8996.4|8994.9|448
1614090900000|2021-02-23 14:35:00|9002.8|9001.3|9008.2|9005.8|9008.4|9006.5|9001|8999|532
1614091200000|2021-02-23 14:40:00|9007.8|9006.3|9008.8|9007.3|9009.4|9007.4|9005.1|9003.3|497
1614091500000|2021-02-23 14:45:00|9008.7|9007.2|9013.6|9011.2|9015.2|9013.1|9008.7|9007.2|559
1614091800000|2021-02-23 14:50:00|9013.5|9012.1|9011.2|9009.7|9015.5|9013.5|9010.2|9008.4|484
1614092100000|2021-02-23 14:55:00|9011.3|9009.8|9010.4|9008|9012.9|9010.9|9008.1|9006.1|361
1614092400000|2021-02-23 15:00:00|9010.3|9007.9|9010.9|9008.5|9014|9011.6|9009.3|9007.2|478
1614092700000|2021-02-23 15:05:00|9010.4|9008.9|9001.6|8999.2|9011.5|9009.1|9001.4|8999|572
1614093000000|2021-02-23 15:10:00|9001.8|8999.4|9003.8|9001.4|9003.8|9001.4|8996.4|8994.5|692
1614093300000|2021-02-23 15:15:00|9003.9|9001.5|9006.6|9004.2|9008.3|9005.9|9001|8998.9|647
1614093600000|2021-02-23 15:20:00|9006.5|9004.1|9005.5|9003.1|9010.6|9008.2|9004|9001.6|534
1614093900000|2021-02-23 15:25:00|9005.6|9003.2|9002|8999.6|9008.2|9006.2|9001.2|8999.3|516
1614094200000|2021-02-23 15:30:00|9002.1|8999.7|8999.4|8997|9002.1|8999.7|8998.3|8996.2|687
1614094500000|2021-02-23 15:35:00|8999.2|8996.8|8999.9|8998.4|9001.1|8999.1|8995.8|8993.4|555
1614094800000|2021-02-23 15:40:00|9000.1|8998.6|8997.9|8995.5|9000.4|8998.7|8996.3|8994.4|538
1614095100000|2021-02-23 15:45:00|8998|8995.6|8999.1|8996.7|8999.3|8997.1|8995.1|8993|529
1614095400000|2021-02-23 15:50:00|8999.2|8996.8|9002.9|9000.5|9003.3|9001.3|8996.9|8995.1|470
1614095700000|2021-02-23 15:55:00|9003|9000.6|9004.5|9003|9007.3|9005.3|9002.8|9000.4|460
1614096000000|2021-02-23 16:00:00|9004.6|9003.1|8999|8997.5|9004.7|9003.2|8998.5|8996.7|395
1614096300000|2021-02-23 16:05:00|8998.8|8997.3|9005.8|9004.3|9009.2|9007.2|8998.8|8997.2|425
1614096600000|2021-02-23 16:10:00|9005.7|9004.2|9009.9|9007.5|9010.8|9008.8|9005.2|9002.8|339
1614096900000|2021-02-23 16:15:00|9009.8|9007.4|9014.7|9013.2|9017.2|9014.9|9009.4|9007|364
1614097200000|2021-02-23 16:20:00|9015.2|9012.8|9016.8|9015.3|9020.9|9018.5|9014.3|9012.2|310
1614097500000|2021-02-23 16:25:00|9016.9|9014.5|9014.2|9011.8|9017.7|9015.4|9014|9011.8|264
1614097800000|2021-02-23 16:30:00|9014.1|9011.7|9013|9010.6|9015.3|9013.2|9010.9|9009|388
1614098100000|2021-02-23 16:35:00|9012.5|9011|9017.5|9015.1|9019.3|9017.1|9011.9|9009.8|346
1614098400000|2021-02-23 16:40:00|9017.1|9014.7|9020.4|9018|9020.4|9018.2|9014.7|9012.9|369
1614098700000|2021-02-23 16:45:00|9020|9018.5|9022.9|9021.4|9023.9|9021.9|9019.7|9017.5|338
1614099000000|2021-02-23 16:50:00|9022.8|9021.3|9021.2|9019.7|9023.8|9022|9020.7|9018.4|308
1614099300000|2021-02-23 16:55:00|9021.1|9019.6|9024.2|9021.8|9024.2|9022.2|9021.1|9019.1|367
1614099600000|2021-02-23 17:00:00|9024.6|9022.2|9027.1|9024.7|9027.3|9025.2|9022.1|9020.1|357
1614099900000|2021-02-23 17:05:00|9027.2|9024.8|9025.6|9023.2|9027.7|9025.7|9025.1|9023.1|261
1614100200000|2021-02-23 17:10:00|9025.7|9023.3|9025.8|9023.4|9026.4|9024.6|9024.3|9022.4|277
1614100500000|2021-02-23 17:15:00|9025.7|9023.3|9025.4|9023|9026.4|9024.4|9024.2|9022.2|252
1614100800000|2021-02-23 17:20:00|9025.5|9023.1|9027.4|9025.9|9028.9|9026.8|9024.9|9022.9|240
1614101100000|2021-02-23 17:25:00|9027.5|9026|9030.7|9029.2|9030.7|9029.2|9027.5|9025.7|278
1614101400000|2021-02-23 17:30:00|9030.8|9029.3|9033.8|9032.3|9034.4|9032.6|9030.2|9028.2|296
1614101700000|2021-02-23 17:35:00|9034.5|9033|9036.2|9033.8|9037.5|9035.5|9034.2|9032.3|343
1614102000000|2021-02-23 17:40:00|9036.1|9033.7|9035.5|9033.1|9036.8|9034.9|9034.8|9032.7|300
1614102300000|2021-02-23 17:45:00|9035.4|9033|9034.6|9032.2|9035.7|9033.9|9033.9|9031.9|328
1614102600000|2021-02-23 17:50:00|9034.7|9032.3|9034.6|9032.2|9035.1|9033.2|9034|9031.9|248
1614102900000|2021-02-23 17:55:00|9034.1|9032.6|9039.8|9037.4|9039.8|9037.4|9033.5|9031.5|352
1614103200000|2021-02-23 18:00:00|9039.9|9037.5|9038.7|9036.3|9039.9|9037.5|9037.7|9035.7|287
1614103500000|2021-02-23 18:05:00|9038.6|9036.2|9039.1|9037.6|9040|9038.2|9038.2|9035.9|256
1614103800000|2021-02-23 18:10:00|9038.9|9037.4|9038.9|9036.5|9040|9037.8|9038|9036|205
1614104100000|2021-02-23 18:15:00|9038.8|9036.4|9038.5|9036.1|9039.2|9037.2|9037.6|9035.8|320
1614104400000|2021-02-23 18:20:00|9038|9036.5|9038.7|9036.3|9040.1|9037.7|9037.5|9035.5|218
1614104700000|2021-02-23 18:25:00|9038.8|9036.4|9040.3|9037.9|9040.4|9038.4|9037.7|9036|207
1614105000000|2021-02-23 18:30:00|9040.4|9038|9039.8|9037.4|9040.4|9038.4|9038.9|9037|252
1614105300000|2021-02-23 18:35:00|9039.9|9037.5|9039.3|9036.9|9039.9|9038.2|9038.3|9036.6|275
1614105600000|2021-02-23 18:40:00|9039.4|9037|9041.2|9039.7|9041.5|9039.9|9039.3|9036.9|209
1614105900000|2021-02-23 18:45:00|9041.1|9039.6|9040|9038.5|9041.5|9039.6|9039|9037.3|224
1614106200000|2021-02-23 18:50:00|9039.9|9038.4|9038.1|9036.6|9040.1|9038.4|9037.4|9035.6|298
1614106500000|2021-02-23 18:55:00|9038.3|9036.8|9036.8|9035.3|9038.7|9037|9036.3|9034.5|305
1614106800000|2021-02-23 19:00:00|9037.4|9035|9035|9033.5|9037.4|9035.4|9034.9|9032.9|256
1614107100000|2021-02-23 19:05:00|9034.9|9033.4|9035.7|9034.2|9035.9|9034.2|9034.3|9032.8|141
1614107400000|2021-02-23 19:10:00|9035.8|9034.3|9038.7|9036.3|9038.7|9036.8|9035.7|9034.2|159
1614107700000|2021-02-23 19:15:00|9038.6|9036.2|9037.6|9036.1|9038.8|9036.8|9037.4|9035.4|151
1614108000000|2021-02-23 19:20:00|9038|9036.5|9041.1|9039.6|9042.1|9040.1|9037.3|9035.8|260
1614108300000|2021-02-23 19:25:00|9041.4|9039.9|9046.2|9044.7|9047.8|9045.8|9041.4|9039.9|288
1614108600000|2021-02-23 19:30:00|9046.3|9044.8|9049.5|9048|9050|9048.1|9046.1|9044.1|258
1614108900000|2021-02-23 19:35:00|9049.6|9048.1|9050.6|9049.1|9051|9049.5|9048.8|9046.9|237
1614109200000|2021-02-23 19:40:00|9050.8|9049.3|9051.5|9050|9052.1|9050.3|9050.4|9048.4|279
1614109500000|2021-02-23 19:45:00|9051.6|9050.1|9052.8|9051.3|9052.9|9051.4|9051|9049.2|199
1614109800000|2021-02-23 19:50:00|9052.7|9051.2|9053.2|9050.8|9053.2|9051.4|9052.2|9050.3|151
1614110100000|2021-02-23 19:55:00|9053.1|9050.7|9055.2|9053.7|9056.6|9054.8|9052.2|9050.3|304
1614110400000|2021-02-23 20:00:00|9055.3|9053.8|9055.2|9053.7|9056.2|9054.7|9054.4|9052.9|261
1614110700000|2021-02-23 20:05:00|9055.6|9053.2|9055.6|9053.2|9056.8|9055|9054.6|9053|173
1614111000000|2021-02-23 20:10:00|9055.5|9053.1|9053.3|9051.8|9055.6|9053.6|9052.7|9050.7|191
1614111300000|2021-02-23 20:15:00|9053.4|9051.9|9053.7|9052.2|9054.2|9052.3|9053.2|9051.5|139
1614111600000|2021-02-23 20:20:00|9053.6|9052.1|9052.9|9051.4|9054.1|9052.3|9052.9|9050.8|145
1614111900000|2021-02-23 20:25:00|9052.8|9051.3|9052.3|9050.8|9053.9|9052|9051|9049|211
1614112200000|2021-02-23 20:30:00|9052|9050.5|9053|9050.6|9053.6|9051.8|9051.5|9049.7|171
1614112500000|2021-02-23 20:35:00|9052.9|9050.5|9052.2|9050.7|9053.7|9051.8|9051.7|9049.7|247
1614112800000|2021-02-23 20:40:00|9052.3|9050.8|9052.7|9051.2|9054.1|9052|9052|9050.5|235
1614113100000|2021-02-23 20:45:00|9052.6|9051.1|9053.1|9050.7|9053.1|9051.1|9051|9049.4|229
1614113400000|2021-02-23 20:50:00|9052.6|9051.1|9052.7|9050.3|9053.7|9051.8|9052|9050.1|220
1614113700000|2021-02-23 20:55:00|9052.9|9050.5|9051.8|9050.3|9053|9051.1|9051.1|9049.2|249
1614114000000|2021-02-23 21:00:00|9051.7|9050.2|9054.1|9052.6|9054.1|9052.6|9051.4|9049.5|181
1614114300000|2021-02-23 21:05:00|9054.7|9052.3|9053.6|9052.1|9055.2|9053.7|9053.5|9051.5|192
1614114600000|2021-02-23 21:10:00|9053.5|9052|9053.4|9051.9|9054.3|9052.3|9053.3|9051.1|121
1614114900000|2021-02-23 21:15:00|9053.3|9051.8|9055.8|9053.4|9055.9|9053.9|9053.3|9051.3|86
1614115200000|2021-02-23 21:20:00|9055.9|9053.5|9056|9054.5|9056.6|9054.8|9055.6|9053.5|100
1614115500000|2021-02-23 21:25:00|9055.9|9054.4|9057.6|9056.1|9058.3|9056.4|9055.8|9053.8|130
1614115800000|2021-02-23 21:30:00|9057.7|9056.2|9055.5|9054|9057.7|9056.2|9055.5|9053.5|131
1614116100000|2021-02-23 21:35:00|9055.6|9054.1|9055.6|9054.1|9056.6|9054.5|9055.4|9053.5|97
1614116400000|2021-02-23 21:40:00|9055.7|9054.2|9056.2|9054.7|9056.9|9054.9|9055.6|9053.4|143
1614116700000|2021-02-23 21:45:00|9056.3|9054.8|9056.5|9054.1|9056.6|9054.8|9054.6|9052.2|205
1614117000000|2021-02-23 21:50:00|9056.6|9054.2|9054.8|9052.4|9056.8|9054.5|9054.4|9052.1|162
1614117300000|2021-02-23 21:55:00|9054.7|9052.3|9053.3|9049|9055|9052.6|9052.8|9049|205
1614117600000|2021-02-23 22:00:00|9053.4|9051|9043|9038|9054.1|9051|9041.2|9036.2|54
1614117900000|2021-02-23 22:05:00|9042|9037|9053.6|9048.6|9054.6|9049.6|9037.2|9032.2|283
1614118200000|2021-02-23 22:10:00|9053.9|9048.9|9050.9|9045.9|9056.3|9051.3|9050.2|9045.2|262
1614118500000|2021-02-23 22:15:00|9050.7|9045.7|9054.3|9049.3|9055.4|9051|9050.2|9045.2|229
1614118800000|2021-02-23 22:20:00|9054.4|9049.4|9054.7|9049.7|9055.8|9051|9053.4|9048.4|126
1614119100000|2021-02-23 22:25:00|9054.6|9049.6|9053.3|9048.3|9055|9051|9051.1|9046.3|229
1614119400000|2021-02-23 22:30:00|9053.5|9048.5|9052.4|9047.4|9054.3|9049.3|9052.2|9047.2|193
1614119700000|2021-02-23 22:35:00|9052.3|9047.3|9052.3|9047.3|9054.5|9049.5|9049.9|9046.3|248
1614120000000|2021-02-23 22:40:00|9052.4|9047.4|9054.1|9049.1|9055|9050|9052.3|9047.3|161
1614120300000|2021-02-23 22:45:00|9053.6|9048.6|9053.2|9048.2|9054.3|9049.3|9052.2|9047.2|149
1614120600000|2021-02-23 22:50:00|9053.4|9048.4|9053.2|9048.2|9053.9|9049.3|9052.2|9047.5|303
1614120900000|2021-02-23 22:55:00|9053.1|9048.3|9053.6|9048.6|9054.8|9049.8|9052.5|9047.5|250
1614121200000|2021-02-23 23:00:00|9053.8|9048.8|9052.9|9050.5|9055.1|9051.1|9052.3|9048.8|415
1614121500000|2021-02-23 23:05:00|9052.8|9050.4|9053.9|9051.5|9054.7|9052.3|9052.3|9049.9|279
1614121800000|2021-02-23 23:10:00|9053.8|9051.4|9055.5|9053.1|9055.8|9053.4|9053.5|9051.1|178
1614122100000|2021-02-23 23:15:00|9055.4|9053|9054.9|9052.5|9057.9|9055.5|9054.6|9052.2|181
1614122400000|2021-02-23 23:20:00|9054.8|9052.4|9048.2|9045.8|9054.8|9052.4|9047.9|9045.5|301
1614122700000|2021-02-23 23:25:00|9048.3|9045.9|9048.6|9046.2|9049.6|9047.7|9048.1|9045.7|188
1614123000000|2021-02-23 23:30:00|9048.3|9046.8|9050.9|9048.5|9051.1|9048.7|9046.9|9044.5|303
1614123300000|2021-02-23 23:35:00|9050.8|9048.4|9050|9047.6|9050.8|9048.4|9049.3|9047.2|176
1614123600000|2021-02-23 23:40:00|9049.9|9047.5|9050.9|9048.5|9051|9049|9049.4|9047.3|143
1614123900000|2021-02-23 23:45:00|9051|9048.6|9052.5|9050.1|9052.8|9050.4|9050.4|9048.4|159
1614124200000|2021-02-23 23:50:00|9052.6|9050.2|9052|9050.5|9052.6|9050.7|9051.1|9049.1|142
1614124500000|2021-02-23 23:55:00|9051.9|9050.4|9054.9|9052.5|9055|9052.6|9051.7|9049.8|153
1614124800000|2021-02-24 00:00:00|9054.5|9053|9056.4|9054|9057.1|9054.7|9053.3|9050.9|264
1614125100000|2021-02-24 00:05:00|9056.5|9054.1|9055.7|9054.2|9057.5|9055.5|9055.4|9053.3|301
1614125400000|2021-02-24 00:10:00|9055.8|9054.3|9054.8|9052.4|9056|9054.3|9054.4|9052.3|221
1614125700000|2021-02-24 00:15:00|9054.9|9052.5|9053.2|9050.8|9055.3|9053.5|9053|9050.6|175
1614126000000|2021-02-24 00:20:00|9053.3|9050.9|9054.3|9051.9|9054.8|9052.5|9052.8|9050.6|269
1614126300000|2021-02-24 00:25:00|9054.1|9051.7|9053.1|9050.7|9054.3|9052.3|9052.5|9050.3|169
1614126600000|2021-02-24 00:30:00|9052.7|9051.2|9054.8|9052.4|9055|9053|9052.3|9050.5|239
1614126900000|2021-02-24 00:35:00|9054.9|9052.5|9053.8|9051.4|9055.9|9053.7|9053.5|9051.3|242
1614127200000|2021-02-24 00:40:00|9053.3|9051.8|9054.3|9052.8|9055.2|9053.5|9053.2|9051.4|216
1614127500000|2021-02-24 00:45:00|9054.7|9052.3|9054.9|9053.4|9055.2|9053.7|9053.7|9052.1|211
1614127800000|2021-02-24 00:50:00|9055.4|9053|9057.5|9055.1|9057.8|9055.5|9054.1|9052.2|294
1614128100000|2021-02-24 00:55:00|9057.6|9055.2|9057.3|9054.9|9058.1|9056.3|9056.8|9054.7|172
1614128400000|2021-02-24 01:00:00|9057.4|9055|9056.9|9054.5|9060.2|9058.3|9056.9|9054.5|355
1614128700000|2021-02-24 01:05:00|9057|9054.6|9059.8|9057.4|9061|9058.6|9056.1|9053.7|613
1614129000000|2021-02-24 01:10:00|9059.7|9057.3|9058.9|9056.5|9060.2|9058.1|9058.2|9055.8|422
1614129300000|2021-02-24 01:15:00|9059|9056.6|9056.7|9054.3|9059.9|9057.5|9055.6|9053.2|400
1614129600000|2021-02-24 01:20:00|9056.6|9054.2|9064.8|9062.4|9066|9063.6|9054.8|9052.4|716
1614129900000|2021-02-24 01:25:00|9064.3|9061.9|9060|9057.6|9064.3|9061.9|9059.3|9056.9|556
1614130200000|2021-02-24 01:30:00|9060.1|9057.7|9061|9058.6|9062.4|9060|9059.5|9057.1|396
1614130500000|2021-02-24 01:35:00|9060.9|9058.5|9061.9|9059.5|9062.5|9060.3|9059.9|9057.5|349
1614130800000|2021-02-24 01:40:00|9062|9059.6|9062.7|9060.3|9062.9|9060.5|9061|9058.6|304
1614131100000|2021-02-24 01:45:00|9062.6|9060.2|9058.3|9055.9|9062.7|9060.3|9058.1|9055.7|307
1614131400000|2021-02-24 01:50:00|9058.2|9055.8|9056.8|9054.4|9058.3|9056.2|9054.8|9052.6|293
1614131700000|2021-02-24 01:55:00|9056.7|9054.3|9059.8|9057.4|9061|9058.8|9056.6|9054.2|310
1614132000000|2021-02-24 02:00:00|9059.7|9057.3|9056.6|9054.2|9059.9|9057.5|9056.3|9053.9|275
1614132300000|2021-02-24 02:05:00|9056.7|9054.3|9058|9055.6|9058.8|9056.4|9055.9|9054.1|225
1614132600000|2021-02-24 02:10:00|9058.2|9055.8|9055.9|9053.5|9058.3|9055.9|9054.3|9051.9|312
1614132900000|2021-02-24 02:15:00|9055.8|9053.4|9058.1|9055.7|9059.5|9057.1|9055.4|9053.3|297
1614133200000|2021-02-24 02:20:00|9058|9055.6|9056.6|9054.2|9058.5|9056.1|9056.1|9053.9|312
1614133500000|2021-02-24 02:25:00|9056.9|9054.5|9057.6|9055.2|9057.8|9055.4|9055.4|9053|196
1614133800000|2021-02-24 02:30:00|9057.5|9055.1|9058.5|9056.1|9058.7|9056.3|9056.6|9054.4|303
1614134100000|2021-02-24 02:35:00|9058.6|9056.2|9057.5|9055.1|9058.8|9056.7|9057.5|9055.1|243
1614134400000|2021-02-24 02:40:00|9057.6|9055.2|9058.9|9056.5|9060.1|9058|9057.5|9055.1|266
1614134700000|2021-02-24 02:45:00|9059|9056.6|9057.4|9055|9059.2|9056.8|9057.3|9054.9|312
1614135000000|2021-02-24 02:50:00|9057.3|9054.9|9057.9|9055.5|9058.7|9056.7|9056.5|9054.6|272
1614135300000|2021-02-24 02:55:00|9057.8|9055.4|9059.4|9057|9059.7|9057.3|9057.7|9055.3|251
1614135600000|2021-02-24 03:00:00|9059.3|9056.9|9059|9056.6|9060.2|9057.8|9058.2|9056.1|281
1614135900000|2021-02-24 03:05:00|9058.9|9056.5|9060.9|9058.5|9061.1|9058.7|9058.7|9056.5|230
1614136200000|2021-02-24 03:10:00|9061|9058.6|9059.4|9057|9061.9|9059.7|9059.2|9056.8|247
1614136500000|2021-02-24 03:15:00|9059.3|9056.9|9061.1|9058.7|9061.3|9058.9|9059.2|9056.8|284
1614136800000|2021-02-24 03:20:00|9061.2|9058.8|9061|9058.6|9061.2|9059.2|9059.9|9057.7|187
1614137100000|2021-02-24 03:25:00|9060.9|9058.5|9060.8|9058.4|9061.2|9059|9059.7|9057.8|205
1614137400000|2021-02-24 03:30:00|9060.9|9058.5|9061.5|9059.1|9061.5|9059.6|9060.3|9058.2|251
1614137700000|2021-02-24 03:35:00|9061.4|9059|9059.5|9058|9061.7|9059.6|9059.3|9057|202
1614138000000|2021-02-24 03:40:00|9059.4|9057.9|9060.9|9058.5|9062.2|9060.4|9059.4|9057.5|283
1614138300000|2021-02-24 03:45:00|9060.8|9058.4|9062.3|9059.9|9062.4|9060.4|9060.8|9058.4|267
1614138600000|2021-02-24 03:50:00|9062.2|9059.8|9062.6|9061.1|9063.6|9061.3|9061.3|9059.4|259
1614138900000|2021-02-24 03:55:00|9062.7|9061.2|9064.7|9062.3|9065.2|9063.2|9062.4|9060.5|197
1614139200000|2021-02-24 04:00:00|9064.5|9062.1|9064|9062.5|9065|9063.1|9063.3|9061.4|243
1614139500000|2021-02-24 04:05:00|9064.1|9062.6|9063.3|9061.8|9065.7|9063.7|9062.9|9060.8|232
1614139800000|2021-02-24 04:10:00|9063.7|9061.3|9064.7|9062.3|9065.2|9062.8|9062.9|9060.9|245
1614140100000|2021-02-24 04:15:00|9064.8|9062.4|9063.2|9060.8|9065.5|9063.5|9062.5|9060.5|310
1614140400000|2021-02-24 04:20:00|9063.3|9060.9|9065|9063.5|9065.4|9063.9|9063.1|9060.8|256
1614140700000|2021-02-24 04:25:00|9065.1|9063.6|9065.5|9063.1|9065.7|9063.8|9064.6|9062.8|171
1614141000000|2021-02-24 04:30:00|9065.4|9063|9065.4|9063|9066.6|9064.5|9064.8|9062.4|208
1614141300000|2021-02-24 04:35:00|9065.5|9063.1|9064.9|9063.4|9065.6|9063.6|9064.3|9062.4|133
1614141600000|2021-02-24 04:40:00|9064.6|9063.1|9067.6|9065.2|9068.2|9065.8|9064.6|9063|170
1614141900000|2021-02-24 04:45:00|9067.5|9065.1|9067.6|9065.2|9068.1|9065.9|9067|9065|104
1614142200000|2021-02-24 04:50:00|9067.5|9065.1|9067.6|9065.2|9067.8|9065.9|9066.9|9065|84
1614142500000|2021-02-24 04:55:00|9068.2|9065.8|9067.9|9065.5|9068.7|9066.7|9067.7|9065.5|212
1614142800000|2021-02-24 05:00:00|9068|9065.6|9068.6|9066.2|9068.6|9066.7|9067.7|9065.3|193
1614143100000|2021-02-24 05:05:00|9068.1|9066.6|9069|9066.6|9069.2|9067.1|9067.9|9065.8|144
1614143400000|2021-02-24 05:10:00|9068.9|9066.5|9069.6|9067.2|9070|9068.1|9068.6|9066.4|117
1614143700000|2021-02-24 05:15:00|9069.5|9067.1|9069.1|9066.7|9069.9|9067.5|9067.9|9065.9|197
1614144000000|2021-02-24 05:20:00|9069.2|9066.8|9068.3|9065.9|9069.6|9067.6|9067.9|9065.8|190
1614144300000|2021-02-24 05:25:00|9067.9|9066.4|9065.7|9063.3|9068.9|9067|9064.8|9062.8|214
1614144600000|2021-02-24 05:30:00|9065.8|9063.4|9066.9|9065.4|9068.1|9065.9|9065.2|9063.2|144
1614144900000|2021-02-24 05:35:00|9066.8|9065.3|9067.6|9066.1|9068.2|9066.2|9066.3|9064.3|195
1614145200000|2021-02-24 05:40:00|9067.7|9066.2|9067.2|9064.8|9068.2|9066.3|9066.4|9064.6|204
1614145500000|2021-02-24 05:45:00|9067.1|9064.7|9068.8|9066.4|9069.9|9067.7|9067|9064.7|205
1614145800000|2021-02-24 05:50:00|9068.7|9066.3|9070.6|9068.2|9070.7|9068.7|9067.6|9065.8|156
1614146100000|2021-02-24 05:55:00|9070.5|9068.1|9069.2|9066.8|9070.6|9068.2|9069|9066.8|191
1614146400000|2021-02-24 06:00:00|9069.1|9066.7|9075.1|9072.7|9075.2|9072.8|9069.1|9066.7|239
1614146700000|2021-02-24 06:05:00|9075|9072.6|9073.2|9070.8|9075|9073.1|9072.5|9070.6|210
1614147000000|2021-02-24 06:10:00|9073.1|9070.7|9071.6|9069.2|9073.2|9071.2|9070.2|9068.3|192
1614147300000|2021-02-24 06:15:00|9071.5|9069.1|9073.3|9070.9|9074.2|9072.2|9071.5|9069.1|237
1614147600000|2021-02-24 06:20:00|9073.2|9070.8|9067.4|9065|9073.3|9071|9067.4|9065|234
1614147900000|2021-02-24 06:25:00|9067.5|9065.1|9066.2|9063.8|9069.1|9066.8|9065.9|9063.7|185
1614148200000|2021-02-24 06:30:00|9066.1|9063.7|9065.3|9063.8|9067.1|9064.7|9065|9063.1|194
1614148500000|2021-02-24 06:35:00|9065.4|9063.9|9062.9|9061.4|9065.5|9064|9062.8|9060.8|176
1614148800000|2021-02-24 06:40:00|9062.8|9061.3|9060.7|9058.3|9063.4|9061.7|9060.5|9058.2|200
1614149100000|2021-02-24 06:45:00|9060.8|9058.4|9060.4|9058.9|9061.7|9059.8|9060.4|9058.3|193
1614149400000|2021-02-24 06:50:00|9060.5|9059|9060|9058.5|9061.5|9059.5|9059.9|9057.9|133
1614149700000|2021-02-24 06:55:00|9059.9|9058.4|9058.4|9056|9060.5|9058.5|9057.8|9055.9|185
1614150000000|2021-02-24 07:00:00|9058.5|9056.1|9063.1|9060.7|9063.3|9061.3|9058.4|9056.1|374
1614150300000|2021-02-24 07:05:00|9063.2|9060.8|9062.3|9059.9|9063.9|9061.9|9061.8|9059.6|273
1614150600000|2021-02-24 07:10:00|9061.8|9060.3|9061.4|9059|9062.5|9060.4|9060.8|9058.9|298
1614150900000|2021-02-24 07:15:00|9061.3|9058.9|9061.1|9059.6|9062.9|9061.1|9061|9058.6|274
1614151200000|2021-02-24 07:20:00|9061.2|9059.7|9062.9|9060.5|9062.9|9061|9059.4|9057.4|286
1614151500000|2021-02-24 07:25:00|9062.2|9060.7|9060.9|9059.4|9063.9|9061.9|9060.6|9058.9|275
1614151800000|2021-02-24 07:30:00|9061|9059.5|9062.2|9059.8|9062.6|9060.6|9060.8|9058.9|215
1614152100000|2021-02-24 07:35:00|9062|9059.6|9061|9058.6|9062.5|9060.5|9058.6|9056.7|315
1614152400000|2021-02-24 07:40:00|9061.1|9058.7|9064.6|9062.2|9065.8|9063.6|9060.3|9058.4|342
1614152700000|2021-02-24 07:45:00|9064.5|9062.1|9061.9|9060.4|9064.8|9062.8|9060.8|9058.9|323
1614153000000|2021-02-24 07:50:00|9062.2|9059.8|9065.2|9062.8|9065.5|9063.2|9061.2|9059.1|259
1614153300000|2021-02-24 07:55:00|9065.1|9062.7|9059.8|9057.4|9065.7|9063.3|9059.3|9057.1|393
1614153600000|2021-02-24 08:00:00|9059.7|9057.3|9059.6|9057.2|9062.1|9060.4|9055.2|9053.3|711
1614153900000|2021-02-24 08:05:00|9059.7|9057.3|9053.9|9051.5|9060.1|9058.2|9053.5|9051.5|673
1614154200000|2021-02-24 08:10:00|9053.8|9051.4|9052.6|9050.2|9055.8|9053.8|9051.6|9049.7|527
1614154500000|2021-02-24 08:15:00|9052.5|9050.1|9052.1|9049.7|9056.1|9054.4|9050.7|9048.9|550
1614154800000|2021-02-24 08:20:00|9052.2|9049.8|9056.5|9054.1|9057.5|9055.6|9049.5|9047.2|548
1614155100000|2021-02-24 08:25:00|9056.6|9054.2|9068.1|9065.7|9068.3|9065.9|9056.5|9054.2|559
1614155400000|2021-02-24 08:30:00|9068|9065.6|9069|9066.6|9069.4|9067|9064|9061.6|705
1614155700000|2021-02-24 08:35:00|9068.9|9066.5|9084.6|9082.2|9086.7|9084.3|9068.9|9066.5|817
1614156000000|2021-02-24 08:40:00|9084.7|9082.3|9083.2|9080.8|9085.9|9083.5|9079.3|9077|703
1614156300000|2021-02-24 08:45:00|9083.3|9080.9|9080.5|9078.1|9084.1|9081.7|9079.8|9077.7|540
1614156600000|2021-02-24 08:50:00|9080.6|9078.2|9082.3|9079.9|9083.4|9081.4|9078.3|9075.9|449
1614156900000|2021-02-24 08:55:00|9082.4|9080|9081.7|9079.3|9084.8|9082.6|9080.4|9078.2|480
1614157200000|2021-02-24 09:00:00|9081.6|9079.2|9076.6|9074.2|9084.1|9081.7|9076.6|9074.2|554
1614157500000|2021-02-24 09:05:00|9076.7|9074.3|9071|9068.6|9078.4|9076|9068.7|9066.7|606
1614157800000|2021-02-24 09:10:00|9071.4|9069|9071.4|9069|9072.3|9069.9|9069.1|9066.8|547
1614158100000|2021-02-24 09:15:00|9071.7|9069.3|9071.2|9068.8|9074.3|9072.4|9070.6|9068.2|488
1614158400000|2021-02-24 09:20:00|9070.8|9069.3|9068.5|9066.1|9071.9|9070.1|9065.4|9063.3|551
1614158700000|2021-02-24 09:25:00|9068.6|9066.2|9064.5|9062.1|9070.1|9068.1|9063.4|9061.4|466
1614159000000|2021-02-24 09:30:00|9064.4|9062|9066.7|9064.3|9066.8|9064.6|9062.8|9060.4|353
1614159300000|2021-02-24 09:35:00|9066.8|9064.4|9073|9070.6|9074.7|9072.3|9066.7|9064.3|556
1614159600000|2021-02-24 09:40:00|9073.1|9070.7|9072|9070.5|9074|9071.6|9071.3|9069.2|410
1614159900000|2021-02-24 09:45:00|9072.1|9070.6|9073.2|9070.8|9076|9073.9|9071.4|9069.4|521
1614160200000|2021-02-24 09:50:00|9073|9070.6|9068.7|9066.3|9076.3|9073.9|9068.7|9066.3|400
1614160500000|2021-02-24 09:55:00|9068.6|9066.2|9069.2|9066.8|9072.6|9070.6|9067.9|9066|418
1614160800000|2021-02-24 10:00:00|9069.3|9066.9|9068|9065.6|9069.7|9067.4|9066.8|9065|246
1614161100000|2021-02-24 10:05:00|9067.8|9066.3|9066.5|9064.1|9069.1|9067.1|9065.3|9063.3|351
1614161400000|2021-02-24 10:10:00|9066.2|9063.8|9062.3|9060.8|9066.6|9064.5|9062.1|9060.1|406
1614161700000|2021-02-24 10:15:00|9062.2|9060.7|9063.7|9062.2|9064.6|9062.4|9061.3|9059.6|374
1614162000000|2021-02-24 10:20:00|9063.6|9062.1|9069|9066.6|9069.9|9067.7|9063.3|9061.5|402
1614162300000|2021-02-24 10:25:00|9068.8|9066.4|9067.6|9065.2|9070|9068.1|9067|9064.9|327
1614162600000|2021-02-24 10:30:00|9067.5|9065.1|9063.7|9062.2|9067.8|9065.4|9063.2|9061.1|409
1614162900000|2021-02-24 10:35:00|9063.6|9062.1|9067.3|9064.9|9068.4|9066.4|9063.5|9061.4|422
1614163200000|2021-02-24 10:40:00|9066.7|9065.2|9060.9|9058.5|9067.2|9065.2|9060.3|9058.4|389
1614163500000|2021-02-24 10:45:00|9060.6|9059.1|9063.3|9060.9|9064.1|9062.2|9058.6|9056.7|330
1614163800000|2021-02-24 10:50:00|9063.2|9060.8|9070.1|9067.7|9070.5|9068.1|9062.6|9060.6|300
1614164100000|2021-02-24 10:55:00|9070|9067.6|9079.9|9077.5|9080|9077.6|9069.2|9066.8|426
1614164400000|2021-02-24 11:00:00|9080|9077.6|9082.3|9079.9|9083.4|9081|9078.7|9076.3|469
1614164700000|2021-02-24 11:05:00|9082.4|9080|9080.7|9078.3|9084.5|9082.1|9079.3|9077.3|427
1614165000000|2021-02-24 11:10:00|9081|9078.6|9080.3|9077.9|9084.7|9082.7|9079.6|9077.3|387
1614165300000|2021-02-24 11:15:00|9080.4|9078|9082.4|9080|9083.6|9081.6|9078.8|9076.8|352
1614165600000|2021-02-24 11:20:00|9082|9080.5|9079.5|9078|9084|9081.7|9079|9076.9|374
1614165900000|2021-02-24 11:25:00|9079.6|9078.1|9074.8|9072.4|9079.7|9078.1|9073.5|9071.2|371
1614166200000|2021-02-24 11:30:00|9075|9072.6|9070.7|9068.3|9076.4|9074.5|9069.8|9067.4|374
1614166500000|2021-02-24 11:35:00|9070.3|9068.8|9070.3|9067.9|9074.5|9072.2|9069.7|9067.7|294
1614166800000|2021-02-24 11:40:00|9069.7|9068.2|9074.5|9073|9075.1|9073.1|9069.5|9067.6|308
1614167100000|2021-02-24 11:45:00|9074.9|9072.5|9075.4|9073|9076.2|9074.2|9074.5|9072.3|215
1614167400000|2021-02-24 11:50:00|9075.5|9073.1|9071.2|9068.8|9075.6|9073.5|9069.6|9067.6|369
1614167700000|2021-02-24 11:55:00|9071.4|9069|9074.5|9072.1|9075.6|9073.9|9071.4|9069|275
1614168000000|2021-02-24 12:00:00|9074.3|9071.9|9071.9|9069.5|9075.5|9073.8|9070.6|9068.4|302
1614168300000|2021-02-24 12:05:00|9072|9069.6|9071.2|9069.7|9072.5|9070.5|9070.8|9068.9|268
1614168600000|2021-02-24 12:10:00|9071.3|9069.8|9068.5|9066.1|9072.2|9070.3|9067.6|9065.7|292
1614168900000|2021-02-24 12:15:00|9068.4|9066|9069.3|9066.9|9069.5|9067.5|9067.2|9065.2|249
1614169200000|2021-02-24 12:20:00|9069.4|9067|9066.5|9065|9069.4|9067.5|9066.2|9064|246
1614169500000|2021-02-24 12:25:00|9066.4|9064.9|9068|9065.6|9069.7|9067.6|9066.4|9064.5|408
1614169800000|2021-02-24 12:30:00|9068.1|9065.7|9072.1|9069.7|9072.6|9070.5|9067.6|9065.5|450
1614170100000|2021-02-24 12:35:00|9072|9069.6|9074.2|9072.7|9075.6|9073.4|9071|9069.1|405
1614170400000|2021-02-24 12:40:00|9074.3|9072.8|9076.8|9074.4|9077.2|9075.2|9074.1|9072|355
1614170700000|2021-02-24 12:45:00|9076.7|9074.3|9077.7|9076.2|9078.5|9076.6|9075.4|9073.4|242
1614171000000|2021-02-24 12:50:00|9077.5|9076|9077.9|9076.4|9079.3|9077|9076.6|9074.8|283
1614171300000|2021-02-24 12:55:00|9077.8|9076.3|9079.5|9077.1|9081.1|9078.9|9077.6|9075.5|469
1614171600000|2021-02-24 13:00:00|9079.4|9077|9076.5|9075|9081.2|9079|9076.2|9074.4|525
1614171900000|2021-02-24 13:05:00|9076.4|9074.9|9081.3|9078.9|9083.2|9081.4|9076.2|9073.9|580
1614172200000|2021-02-24 13:10:00|9081.2|9078.8|9081.6|9079.2|9085|9082.9|9081|9078.8|701
1614172500000|2021-02-24 13:15:00|9081.7|9079.3|9083.4|9081|9083.7|9081.4|9077.6|9075.2|708
1614172800000|2021-02-24 13:20:00|9083.3|9080.9|9073.5|9071.1|9083.4|9081|9072.9|9070.7|685
1614173100000|2021-02-24 13:25:00|9073.6|9071.2|9072.9|9070.5|9073.6|9071.4|9068.9|9066.5|532
1614173400000|2021-02-24 13:30:00|9073|9070.6|9072.8|9070.4|9075.6|9073.8|9071.1|9068.7|436
1614173700000|2021-02-24 13:35:00|9072.9|9070.5|9072|9069.6|9075.5|9073.1|9071.5|9069.1|489
1614174000000|2021-02-24 13:40:00|9072.1|9069.7|9077.5|9075.1|9078.6|9076.8|9072.1|9069.7|669
1614174300000|2021-02-24 13:45:00|9077.4|9075|9083.4|9081|9084.1|9082.1|9076.1|9073.7|814
1614174600000|2021-02-24 13:50:00|9083.5|9081.1|9081.1|9078.7|9086.2|9083.8|9079.9|9077.8|901
1614174900000|2021-02-24 13:55:00|9081|9078.6|9078.2|9075.8|9082.6|9080.4|9077.3|9075.4|676
1614175200000|2021-02-24 14:00:00|9078.3|9075.9|9076.9|9074.5|9080.3|9078.2|9074.1|9071.9|728
1614175500000|2021-02-24 14:05:00|9077|9074.6|9077.6|9075.2|9081.2|9079.1|9076.3|9074.1|587
1614175800000|2021-02-24 14:10:00|9077.7|9075.3|9078.3|9075.9|9081|9078.9|9076.4|9074.4|553
1614176100000|2021-02-24 14:15:00|9078.4|9076|9083|9080.6|9083.8|9081.9|9078.4|9076|544
1614176400000|2021-02-24 14:20:00|9082.9|9080.5|9079.4|9077|9084.9|9082.9|9078.8|9076.9|442
1614176700000|2021-02-24 14:25:00|9079.5|9077.1|9086.5|9084.1|9086.8|9085.2|9078.6|9076.6|441
1614177000000|2021-02-24 14:30:00|9086.6|9084.2|9088.4|9086|9088.8|9086.8|9083.9|9082.1|576
1614177300000|2021-02-24 14:35:00|9088|9086.5|9084.9|9083.4|9088.3|9086.5|9082.4|9080.1|546
1614177600000|2021-02-24 14:40:00|9084.8|9083.3|9084.1|9081.7|9086.5|9084.6|9080.1|9077.9|534
1614177900000|2021-02-24 14:45:00|9084.2|9081.8|9092|9089.6|9093.4|9091|9083.8|9081.6|591
1614178200000|2021-02-24 14:50:00|9092.1|9089.7|9090.3|9087.9|9092.2|9089.8|9087|9085|579
1614178500000|2021-02-24 14:55:00|9089.8|9088.3|9085.8|9083.4|9091.1|9089.2|9085.3|9082.9|510
1614178800000|2021-02-24 15:00:00|9085.9|9083.5|9087.1|9084.7|9087.4|9085.4|9082.3|9080.2|472
1614179100000|2021-02-24 15:05:00|9087.3|9084.9|9092.1|9089.7|9092.6|9090.2|9086.5|9084.7|725
1614179400000|2021-02-24 15:10:00|9092.2|9089.8|9092.3|9089.9|9094.1|9091.9|9090.2|9088.2|816
1614179700000|2021-02-24 15:15:00|9092.4|9090|9092.3|9089.9|9093.8|9091.9|9090.8|9088.9|760
1614180000000|2021-02-24 15:20:00|9092.2|9089.8|9087.4|9085|9093.4|9091.4|9087.2|9084.8|782
1614180300000|2021-02-24 15:25:00|9087.3|9084.9|9086.8|9084.4|9088.2|9085.8|9083.2|9081|712
1614180600000|2021-02-24 15:30:00|9086.9|9084.5|9088.6|9086.2|9089.6|9087.6|9085.6|9083.7|543
1614180900000|2021-02-24 15:35:00|9088.5|9086.1|9091.2|9088.8|9092.6|9090.5|9086.4|9084.4|567
1614181200000|2021-02-24 15:40:00|9091.3|9088.9|9093|9090.6|9093.6|9091.5|9090.3|9088.2|623
1614181500000|2021-02-24 15:45:00|9093.1|9090.7|9092.6|9090.2|9094.9|9093|9091.6|9089.9|659
1614181800000|2021-02-24 15:50:00|9092.5|9090.1|9090.4|9088|9095.7|9093.6|9088.6|9086.6|549
1614182100000|2021-02-24 15:55:00|9089.9|9088.4|9091.6|9090.1|9095.8|9094.1|9089.8|9087.7|719
1614182400000|2021-02-24 16:00:00|9091.7|9090.2|9090.8|9089.3|9092.6|9090.9|9090.2|9088.3|592
1614182700000|2021-02-24 16:05:00|9091|9089.5|9087.9|9085.5|9091.4|9089.6|9087.4|9085.4|470
1614183000000|2021-02-24 16:10:00|9087.4|9085.9|9087.9|9086.4|9090.5|9088.6|9087.4|9085.6|335
1614183300000|2021-02-24 16:15:00|9088|9086.5|9091.5|9090|9092.3|9090.5|9087.5|9085.9|383
1614183600000|2021-02-24 16:20:00|9091.8|9089.4|9085.8|9084.3|9091.8|9089.7|9085.8|9083.9|409
1614183900000|2021-02-24 16:25:00|9086|9084.5|9083.4|9081|9086.5|9084.6|9080.9|9079.3|584
1614184200000|2021-02-24 16:30:00|9082.8|9081.3|9083|9080.6|9084.5|9082.5|9081.6|9079.7|468
1614184500000|2021-02-24 16:35:00|9082.7|9081.2|9082.2|9079.8|9082.7|9081.2|9078.9|9077|363
1614184800000|2021-02-24 16:40:00|9082.1|9079.7|9086.3|9083.9|9086.4|9084.5|9082.1|9079.7|282
1614185100000|2021-02-24 16:45:00|9086.2|9083.8|9080.4|9078.9|9086.2|9083.8|9080|9078|367
1614185400000|2021-02-24 16:50:00|9080.3|9078.8|9080.8|9079.3|9081.4|9079.5|9079.2|9077.3|434
1614185700000|2021-02-24 16:55:00|9080.7|9079.2|9076.3|9073.9|9081.4|9079.2|9075.1|9073.3|532
1614186000000|2021-02-24 17:00:00|9076.2|9073.8|9076.3|9073.9|9077.3|9074.9|9072.9|9071|564
1614186300000|2021-02-24 17:05:00|9076.4|9074|9075.3|9073.8|9078.1|9076.1|9073.8|9072.1|378
1614186600000|2021-02-24 17:10:00|9075.4|9073.9|9074.2|9072.7|9075.9|9074|9072.9|9071.2|325
1614186900000|2021-02-24 17:15:00|9074.4|9072.9|9074.4|9072.9|9076.3|9074.3|9073.3|9071.3|350
1614187200000|2021-02-24 17:20:00|9074.9|9072.5|9073.3|9070.9|9075.1|9073.1|9072.8|9070.9|334
1614187500000|2021-02-24 17:25:00|9073.4|9071|9074.7|9072.3|9074.8|9072.9|9071.9|9070.2|338
1614187800000|2021-02-24 17:30:00|9074.8|9072.4|9073.1|9070.7|9075|9073|9071.8|9069.9|354
1614188100000|2021-02-24 17:35:00|9073|9070.6|9073.8|9072.3|9074.6|9072.8|9072.5|9070.6|291
1614188400000|2021-02-24 17:40:00|9073.7|9072.2|9073.1|9070.7|9074.5|9072.9|9072.6|9070.6|211
1614188700000|2021-02-24 17:45:00|9073|9070.6|9073.8|9071.4|9074.4|9072.8|9072|9070.1|301
1614189000000|2021-02-24 17:50:00|9073.9|9071.5|9073.5|9072|9075.5|9073.7|9072.6|9070.6|322
1614189300000|2021-02-24 17:55:00|9073.4|9071.9|9077.9|9075.5|9078.1|9076.1|9073.4|9071.5|298
1614189600000|2021-02-24 18:00:00|9078|9075.6|9079.1|9077.6|9079.8|9077.6|9076.1|9074.3|354
1614189900000|2021-02-24 18:05:00|9079.2|9077.7|9076.1|9074.6|9079.2|9077.7|9076.1|9074.6|357
1614190200000|2021-02-24 18:10:00|9076|9074.5|9076|9074.5|9078.1|9076.2|9075.8|9074|291
1614190500000|2021-02-24 18:15:00|9075.9|9074.4|9076.8|9075.3|9078.1|9076.2|9075.8|9073.7|302
1614190800000|2021-02-24 18:20:00|9076.7|9075.2|9075.2|9073.7|9077.3|9075.8|9075|9073|291
1614191100000|2021-02-24 18:25:00|9075.3|9073.8|9072.8|9071.3|9075.4|9073.8|9072.7|9070.8|212
1614191400000|2021-02-24 18:30:00|9072.9|9071.4|9074.2|9072.7|9075.2|9073.3|9072.8|9071.3|272
1614191700000|2021-02-24 18:35:00|9074.1|9072.6|9072.9|9071.4|9075.2|9073.7|9072.8|9071.3|301
1614192000000|2021-02-24 18:40:00|9073|9071.5|9073.6|9072.1|9074.9|9072.9|9072.8|9071|289
1614192300000|2021-02-24 18:45:00|9073.7|9072.2|9074.4|9072.9|9075.1|9073.2|9073.7|9071.8|200
1614192600000|2021-02-24 18:50:00|9074.3|9072.8|9076.9|9075.4|9077.2|9075.4|9073.8|9071.9|273
1614192900000|2021-02-24 18:55:00|9077|9075.5|9077.7|9076.2|9077.9|9076.4|9075.8|9074|196
1614193200000|2021-02-24 19:00:00|9077.8|9076.3|9076.7|9075.2|9078.6|9077.1|9076.1|9074|250
1614193500000|2021-02-24 19:05:00|9076.6|9075.1|9076.4|9074.9|9078.9|9076.8|9076|9074.4|225
1614193800000|2021-02-24 19:10:00|9076.2|9074.7|9076.2|9074.7|9077.3|9075.6|9075.5|9073.8|291
1614194100000|2021-02-24 19:15:00|9076.4|9074.9|9076.2|9074.7|9077.2|9075.3|9075.6|9073.9|195
1614194400000|2021-02-24 19:20:00|9076.1|9074.6|9074.6|9072.2|9076.6|9074.7|9074.6|9072.2|200
1614194700000|2021-02-24 19:25:00|9074.5|9072.1|9075.4|9073|9076|9074.3|9074.1|9072.1|194
1614195000000|2021-02-24 19:30:00|9075.3|9072.9|9075|9073.5|9075.4|9073.5|9073.5|9071.8|220
1614195300000|2021-02-24 19:35:00|9074.9|9073.4|9074.6|9073.1|9075.5|9074|9073.9|9072|184
1614195600000|2021-02-24 19:40:00|9075.1|9072.7|9075.4|9073|9075.4|9073.5|9074.6|9072.7|100
1614195900000|2021-02-24 19:45:00|9075.5|9073.1|9077.7|9076.2|9078.5|9076.6|9074.9|9073|193
1614196200000|2021-02-24 19:50:00|9077.5|9076|9078.4|9076.9|9079.1|9077.1|9077.5|9075.7|186
1614196500000|2021-02-24 19:55:00|9078.5|9077|9078.1|9076.6|9079.2|9077.1|9077.3|9075.5|222
1614196800000|2021-02-24 20:00:00|9078.2|9076.7|9074.7|9073.2|9078.2|9076.7|9074.4|9072.5|271
1614197100000|2021-02-24 20:05:00|9074.6|9072.2|9072|9069.6|9074.7|9072.7|9071|9069.2|290
1614197400000|2021-02-24 20:10:00|9071.9|9069.5|9070.9|9069.4|9072.9|9071.2|9070.5|9068.6|240
1614197700000|2021-02-24 20:15:00|9070.8|9069.3|9071|9069.5|9072.9|9070.8|9070.7|9068.9|180
1614198000000|2021-02-24 20:20:00|9071.1|9069.6|9070.7|9069.2|9071.5|9069.6|9069.5|9067.8|296
1614198300000|2021-02-24 20:25:00|9070.8|9069.3|9069.1|9067.6|9071.3|9069.3|9068.2|9066.3|203
1614198600000|2021-02-24 20:30:00|9069.2|9067.7|9068.7|9066.3|9069.9|9067.9|9068.3|9066.3|306
1614198900000|2021-02-24 20:35:00|9068.8|9066.4|9067.1|9065.6|9069.3|9067.8|9067|9065.4|313
1614199200000|2021-02-24 20:40:00|9067.2|9065.7|9068.3|9065.9|9068.4|9066.4|9066.8|9065|312
1614199500000|2021-02-24 20:45:00|9068.2|9065.8|9066.8|9065.3|9069.1|9067|9066.4|9064.5|225
1614199800000|2021-02-24 20:50:00|9066.7|9065.2|9067|9065.5|9067.5|9065.6|9066.6|9064.7|169
1614200100000|2021-02-24 20:55:00|9066.7|9065.2|9070.6|9068.2|9070.6|9068.6|9066.1|9064.6|296
1614200400000|2021-02-24 21:00:00|9070.5|9068.1|9068.4|9066.9|9073.2|9070.8|9068.4|9066.9|349
1614200700000|2021-02-24 21:05:00|9069.1|9066.7|9067|9065.5|9069.1|9066.7|9066.8|9065|131
1614201000000|2021-02-24 21:10:00|9067.1|9065.6|9067.4|9065|9067.6|9065.8|9066.9|9064.9|95
1614201300000|2021-02-24 21:15:00|9067.3|9064.9|9067.4|9065|9067.5|9065.4|9065.4|9063.3|104
1614201600000|2021-02-24 21:20:00|9067|9065.5|9066.1|9064.6|9067.5|9065.5|9065.9|9064|112
1614201900000|2021-02-24 21:25:00|9066|9064.5|9066.2|9064.7|9067.6|9065.3|9066|9064.2|103
1614202200000|2021-02-24 21:30:00|9066.1|9064.6|9066.6|9064.2|9066.7|9064.7|9065.2|9063.1|188
1614202500000|2021-02-24 21:35:00|9066.5|9064.1|9067.2|9064.8|9067.6|9065.2|9065.3|9063.3|185
1614202800000|2021-02-24 21:40:00|9067.3|9064.9|9067.6|9065.2|9068|9066|9066.9|9064.8|115
1614203100000|2021-02-24 21:45:00|9067.5|9065.1|9067.4|9065|9068.3|9065.9|9066.4|9064|176
1614203400000|2021-02-24 21:50:00|9067.3|9064.9|9066.3|9063.9|9067.8|9065.4|9066.3|9063.9|172
1614203700000|2021-02-24 21:55:00|9066.4|9064|9066.4|9064|9067.6|9065|9065.9|9063.5|263
1614204000000|2021-02-24 22:00:00|9066.3|9063.9|9066.7|9064.3|9067.3|9064.4|9066|9063.5|53
1614204300000|2021-02-24 22:05:00|9067|9064.2|9066.8|9064.4|9068.2|9064.8|9066.6|9062.6|149
1614204600000|2021-02-24 22:10:00|9067.2|9064.2|9066.2|9063.7|9067.5|9064.7|9066.2|9063|113
1614204900000|2021-02-24 22:15:00|9066.3|9063.9|9067.3|9063.2|9067.8|9064.7|9066.1|9062.4|121
1614205200000|2021-02-24 22:20:00|9067.5|9063.9|9067.4|9064.7|9067.9|9064.7|9066.5|9063.3|117
1614205500000|2021-02-24 22:25:00|9067.3|9064.5|9066.8|9064.1|9067.7|9065|9066.5|9062.2|137
1614205800000|2021-02-24 22:30:00|9067.2|9066.8|9071|9066|9072.8|9067.8|9067.2|9065|261
1614206100000|2021-02-24 22:35:00|9070.9|9065.9|9071.1|9066.1|9071.7|9066.7|9070.3|9065.3|157
1614206400000|2021-02-24 22:40:00|9071.2|9066.2|9071|9066|9071.4|9066.4|9070.1|9065.1|208
1614206700000|2021-02-24 22:45:00|9071.1|9066.1|9070|9065|9071.1|9066.1|9069.2|9064.2|167
1614207000000|2021-02-24 22:50:00|9069.8|9064.8|9069.7|9064.7|9070.4|9065.4|9069.3|9064.3|237
1614207300000|2021-02-24 22:55:00|9069.8|9064.8|9069.4|9064.4|9071.1|9066.1|9068.4|9063.4|504
1614207600000|2021-02-24 23:00:00|9069.8|9064.8|9068.7|9065.6|9072|9067|9067.8|9063.9|1356
1614207900000|2021-02-24 23:05:00|9068.8|9066.2|9069.1|9066.7|9069.9|9067.5|9068.5|9066|395
1614208200000|2021-02-24 23:10:00|9069|9066.6|9069.8|9067.4|9070|9067.6|9068.7|9066.3|345
1614208500000|2021-02-24 23:15:00|9069.7|9067.3|9069|9066.6|9070.3|9067.9|9068.9|9066.5|116
1614208800000|2021-02-24 23:20:00|9068.9|9066.5|9070|9067.6|9070|9067.6|9068|9065.6|157
1614209100000|2021-02-24 23:25:00|9069.9|9067.5|9071.3|9068.9|9071.8|9069.4|9069.4|9067|191
1614209400000|2021-02-24 23:30:00|9071|9068.6|9068.8|9066.4|9071|9068.6|9068.3|9066.2|103
1614209700000|2021-02-24 23:35:00|9068.7|9066.3|9069.9|9067.5|9070.1|9068|9068.7|9066.3|152
1614210000000|2021-02-24 23:40:00|9070.1|9067.7|9068.8|9066.4|9070.2|9068|9068.1|9066.3|104
1614210300000|2021-02-24 23:45:00|9068.9|9066.5|9068.6|9066.2|9068.9|9066.7|9067.4|9065.4|153
1614210600000|2021-02-24 23:50:00|9068.7|9066.3|9067.5|9065.1|9069.7|9067.6|9067.3|9064.9|134
1614210900000|2021-02-24 23:55:00|9067.4|9065|9068.9|9066.5|9069|9066.6|9066.8|9064.8|119
1614211200000|2021-02-25 00:00:00|9069|9066.6|9068.7|9066.3|9070.1|9067.7|9068.5|9066.2|215
1614211500000|2021-02-25 00:05:00|9068.8|9066.4|9069.7|9067.3|9069.8|9067.4|9066.9|9064.6|204
1614211800000|2021-02-25 00:10:00|9069.6|9067.2|9070.4|9068|9070.5|9068.3|9068.5|9066.6|161
1614212100000|2021-02-25 00:15:00|9070.5|9068.1|9068.3|9066.8|9070.6|9068.2|9068.2|9066.2|133
1614212400000|2021-02-25 00:20:00|9068.8|9066.4|9070.5|9068.1|9070.6|9068.2|9067.9|9066.2|142
1614212700000|2021-02-25 00:25:00|9070.4|9068|9069.9|9067.5|9070.6|9068.5|9069.4|9067.2|154
1614213000000|2021-02-25 00:30:00|9069.8|9067.4|9070.5|9068.1|9071.7|9069.3|9069.6|9067.4|163
1614213300000|2021-02-25 00:35:00|9070.6|9068.2|9070.6|9068.2|9071|9069|9070.3|9068.1|120
1614213600000|2021-02-25 00:40:00|9070.7|9068.3|9070|9068.5|9070.8|9068.7|9069.8|9067.4|92
1614213900000|2021-02-25 00:45:00|9069.9|9068.4|9069.2|9066.8|9069.9|9068.4|9068.8|9066.6|112
1614214200000|2021-02-25 00:50:00|9069.1|9066.7|9071.5|9069.1|9071.9|9069.5|9068.9|9066.7|177
1614214500000|2021-02-25 00:55:00|9071.7|9069.3|9070.6|9068.2|9074|9071.6|9070.6|9068.2|206
1614214800000|2021-02-25 01:00:00|9070.5|9068.1|9072|9069.6|9072.3|9070.1|9069.2|9066.9|328
1614215100000|2021-02-25 01:05:00|9072.1|9069.7|9073.3|9071.8|9076.7|9074.3|9071.8|9069.5|299
1614215400000|2021-02-25 01:10:00|9073.1|9071.6|9071.9|9069.5|9073.3|9071.6|9070.9|9068.5|243
1614215700000|2021-02-25 01:15:00|9071.7|9069.3|9071.4|9069|9072.1|9070|9070.4|9068.3|297
1614216000000|2021-02-25 01:20:00|9071.5|9069.1|9071.6|9070.1|9072.6|9070.2|9070.6|9068.3|231
1614216300000|2021-02-25 01:25:00|9071.5|9070|9072|9070.5|9074.1|9071.7|9070.9|9068.9|282
1614216600000|2021-02-25 01:30:00|9072.1|9070.6|9071.8|9069.4|9072.9|9071.2|9071|9069|248
1614216900000|2021-02-25 01:35:00|9071.7|9069.3|9072.3|9070.8|9072.6|9070.8|9071|9069|283
1614217200000|2021-02-25 01:40:00|9072.4|9070.9|9073.2|9070.8|9073.8|9071.7|9071.8|9069.9|224
1614217500000|2021-02-25 01:45:00|9073.3|9070.9|9073.1|9070.7|9073.8|9071.7|9072.3|9069.9|220
1614217800000|2021-02-25 01:50:00|9073.2|9070.8|9074.9|9072.5|9075|9073|9072.8|9070.7|195
1614218100000|2021-02-25 01:55:00|9075|9072.6|9076|9073.6|9076.2|9074.2|9074.3|9072.3|124
1614218400000|2021-02-25 02:00:00|9076.1|9073.7|9074.6|9073.1|9076.1|9074.1|9073.8|9071.4|177
1614218700000|2021-02-25 02:05:00|9074.5|9073|9073.4|9071|9075.3|9073.4|9073.3|9070.9|177
1614219000000|2021-02-25 02:10:00|9073.2|9070.8|9073|9070.6|9074.1|9071.7|9071.9|9070|236
1614219300000|2021-02-25 02:15:00|9072.9|9070.5|9071.3|9068.9|9073|9071|9070.9|9068.9|168
1614219600000|2021-02-25 02:20:00|9071.4|9069|9070|9067.6|9071.5|9069.4|9069.4|9067.5|154
1614219900000|2021-02-25 02:25:00|9069.5|9068|9069.6|9067.2|9070.4|9068.3|9068.6|9066.2|180
1614220200000|2021-02-25 02:30:00|9069.7|9067.3|9068|9065.6|9069.7|9067.3|9067.9|9065.6|224
1614220500000|2021-02-25 02:35:00|9068.1|9065.7|9068|9065.6|9068.8|9066.6|9067.1|9064.8|224
1614220800000|2021-02-25 02:40:00|9068.2|9065.8|9069.6|9067.2|9070|9067.8|9067.8|9065.7|249
1614221100000|2021-02-25 02:45:00|9069.4|9067|9069.9|9067.5|9070.1|9067.7|9068.4|9066.3|225
1614221400000|2021-02-25 02:50:00|9069.8|9067.4|9069.7|9067.3|9070.8|9068.5|9069.3|9067.2|209
1614221700000|2021-02-25 02:55:00|9069.8|9067.4|9068.8|9066.4|9070.7|9068.5|9067.5|9065.7|208
1614222000000|2021-02-25 03:00:00|9068.7|9066.3|9067.4|9065|9068.7|9066.5|9066.4|9064.5|199
1614222300000|2021-02-25 03:05:00|9067.5|9065.1|9068.3|9065.9|9068.5|9066.1|9066.8|9064.9|150
1614222600000|2021-02-25 03:10:00|9067.8|9066.3|9067.2|9065.7|9068.8|9066.7|9067|9065.1|293
1614222900000|2021-02-25 03:15:00|9067.3|9065.8|9068.2|9065.8|9068.4|9066.6|9066.9|9065.1|215
1614223200000|2021-02-25 03:20:00|9068.1|9065.7|9066.9|9065.4|9068.3|9066.1|9066.7|9064.8|232
1614223500000|2021-02-25 03:25:00|9067.3|9064.9|9067.4|9065|9067.5|9065.6|9066.3|9064|141
1614223800000|2021-02-25 03:30:00|9067.3|9064.9|9067.4|9065|9068.2|9066|9067|9064.7|132
1614224100000|2021-02-25 03:35:00|9067|9065.5|9067.7|9065.3|9068.2|9066.1|9066.4|9064.5|181
1614224400000|2021-02-25 03:40:00|9067.8|9065.4|9068.2|9065.8|9068.6|9066.3|9066.9|9065.1|179
1614224700000|2021-02-25 03:45:00|9068.1|9065.7|9069.1|9066.7|9069.1|9067.2|9067.6|9065.7|145
1614225000000|2021-02-25 03:50:00|9069|9066.6|9067.8|9065.4|9069|9067.1|9067.7|9065.4|95
1614225300000|2021-02-25 03:55:00|9067.9|9065.5|9066.7|9064.3|9068.1|9065.7|9066.2|9063.8|132
1614225600000|2021-02-25 04:00:00|9066.5|9064.1|9067|9065.5|9067.4|9065.5|9066|9064.1|126
1614225900000|2021-02-25 04:05:00|9066.9|9065.4|9067.2|9064.8|9068.2|9066.2|9066.8|9064.5|120
1614226200000|2021-02-25 04:10:00|9067.3|9064.9|9066|9063.6|9067.4|9065|9065.9|9063.5|91
1614226500000|2021-02-25 04:15:00|9066.1|9063.7|9064.1|9061.7|9066.4|9064.4|9063.7|9061.6|237
1614226800000|2021-02-25 04:20:00|9064|9061.6|9063.7|9061.3|9064.7|9062.5|9062.1|9060.1|313
1614227100000|2021-02-25 04:25:00|9063.6|9061.2|9064.7|9062.3|9064.8|9062.4|9062.9|9060.6|162
1614227400000|2021-02-25 04:30:00|9064.6|9062.2|9063.8|9061.4|9064.9|9062.5|9063.6|9061.2|190
1614227700000|2021-02-25 04:35:00|9063.7|9061.3|9063.4|9061|9064.3|9062.4|9063.1|9061|134
1614228000000|2021-02-25 04:40:00|9063.5|9061.1|9063.8|9061.4|9064|9062|9062.8|9060.7|130
1614228300000|2021-02-25 04:45:00|9063.9|9061.5|9063.3|9060.9|9064.2|9062.4|9063.3|9060.9|230
1614228600000|2021-02-25 04:50:00|9063.4|9061|9062|9060.5|9063.7|9061.6|9061.9|9059.9|217
1614228900000|2021-02-25 04:55:00|9061.9|9060.4|9062.2|9059.8|9062.7|9060.6|9061.3|9059|289
1614229200000|2021-02-25 05:00:00|9062.3|9059.9|9061.7|9060.2|9062.3|9060.4|9061|9058.9|221
1614229500000|2021-02-25 05:05:00|9061.8|9060.3|9060.6|9059.1|9062.3|9060.3|9060.2|9058.1|176
1614229800000|2021-02-25 05:10:00|9060.5|9059|9062|9059.6|9062.4|9060.3|9059.7|9057.4|343
1614230100000|2021-02-25 05:15:00|9062.1|9059.7|9060|9058.5|9062.1|9059.7|9059.8|9058.1|293
1614230400000|2021-02-25 05:20:00|9060.1|9058.6|9061|9058.6|9062|9060.2|9059.8|9057.9|231
1614230700000|2021-02-25 05:25:00|9061.1|9058.7|9060.5|9058.1|9061.1|9058.9|9059.5|9057.5|143
1614231000000|2021-02-25 05:30:00|9060.6|9058.2|9061.3|9058.9|9061.7|9059.7|9059.9|9057.9|261
1614231300000|2021-02-25 05:35:00|9061.2|9058.8|9060.7|9058.3|9062.1|9060|9060.7|9058.3|196
1614231600000|2021-02-25 05:40:00|9060.6|9058.2|9060.9|9058.5|9061|9059|9059.5|9057.5|147
1614231900000|2021-02-25 05:45:00|9060.8|9058.4|9060.5|9059|9061.6|9059.5|9060.3|9058.3|105
1614232200000|2021-02-25 05:50:00|9060.9|9058.5|9061.8|9060.3|9062.2|9060.3|9060.5|9058.5|135
1614232500000|2021-02-25 05:55:00|9061.6|9060.1|9061.8|9059.4|9062.5|9060.3|9060.8|9058.9|241
1614232800000|2021-02-25 06:00:00|9061.7|9059.3|9059|9056.6|9062.2|9059.8|9058.2|9056|255
1614233100000|2021-02-25 06:05:00|9058.9|9056.5|9061.5|9059.1|9062|9059.7|9058.9|9056.5|245
1614233400000|2021-02-25 06:10:00|9061.7|9059.3|9060.7|9058.3|9062|9059.6|9060.2|9058.2|203
1614233700000|2021-02-25 06:15:00|9060.6|9058.2|9059.8|9057.4|9061.4|9059.3|9059.7|9057.3|170
1614234000000|2021-02-25 06:20:00|9059.9|9057.5|9060|9057.6|9061.5|9059.1|9059.3|9056.9|179
1614234300000|2021-02-25 06:25:00|9060.1|9057.7|9057.5|9055.1|9060.1|9058.4|9056.9|9054.8|249
1614234600000|2021-02-25 06:30:00|9057.6|9055.2|9060.7|9058.3|9061.2|9059.2|9057.4|9055|267
1614234900000|2021-02-25 06:35:00|9060.8|9058.4|9060.5|9059|9062.4|9060.5|9060.2|9057.8|185
1614235200000|2021-02-25 06:40:00|9060.6|9059.1|9060.3|9057.9|9061.8|9059.7|9060.3|9057.9|176
1614235500000|2021-02-25 06:45:00|9060.2|9057.8|9060|9057.6|9061.4|9059.6|9059.8|9057.6|180
1614235800000|2021-02-25 06:50:00|9059.9|9057.5|9063|9060.6|9063.3|9061.1|9059.7|9057.3|175
1614236100000|2021-02-25 06:55:00|9062.6|9061.1|9061.1|9058.7|9063.4|9061.4|9060.6|9058.2|166
1614236400000|2021-02-25 07:00:00|9061.5|9059.1|9062.2|9059.8|9065|9062.6|9061.5|9059.1|320
1614236700000|2021-02-25 07:05:00|9061.8|9060.3|9064.2|9061.8|9064.2|9061.9|9061.2|9058.9|286
1614237000000|2021-02-25 07:10:00|9064.3|9061.9|9064.7|9062.3|9066.6|9064.5|9063.7|9061.7|287
1614237300000|2021-02-25 07:15:00|9064.8|9062.4|9064.6|9063.1|9065.9|9063.5|9062.8|9060.8|271
1614237600000|2021-02-25 07:20:00|9065.2|9062.8|9066.5|9064.1|9067|9064.9|9064.3|9062.2|346
1614237900000|2021-02-25 07:25:00|9066.6|9064.2|9065.6|9063.2|9068.4|9066.4|9063.8|9061.6|418
1614238200000|2021-02-25 07:30:00|9065.7|9063.3|9063.7|9062.2|9065.7|9063.3|9062.1|9059.8|494
1614238500000|2021-02-25 07:35:00|9063.9|9062.4|9065.7|9063.3|9066.4|9064.5|9062.5|9060.7|401
1614238800000|2021-02-25 07:40:00|9065.8|9063.4|9066.7|9064.3|9066.8|9064.8|9063|9061|315
1614239100000|2021-02-25 07:45:00|9066.3|9064.8|9063.6|9062.1|9067.3|9065.5|9063.5|9061.8|364
1614239400000|2021-02-25 07:50:00|9064.1|9061.7|9059.9|9057.5|9064.4|9062.4|9059.3|9057.1|426
1614239700000|2021-02-25 07:55:00|9060.1|9057.7|9059.8|9057.4|9061.6|9059.7|9056.8|9054.4|512
1614240000000|2021-02-25 08:00:00|9059.7|9057.3|9056.3|9053.9|9059.8|9057.4|9054.9|9052.5|490
1614240300000|2021-02-25 08:05:00|9056.2|9053.8|9055.2|9052.8|9057.7|9055.9|9054.4|9052.3|494
1614240600000|2021-02-25 08:10:00|9055.1|9052.7|9055.7|9053.3|9057.2|9055.1|9053.4|9051.5|389
1614240900000|2021-02-25 08:15:00|9055.8|9053.4|9057.4|9055.9|9058.2|9056.6|9054.7|9052.3|419
1614241200000|2021-02-25 08:20:00|9057.8|9055.4|9055.3|9052.9|9057.9|9055.7|9054|9052.1|352
1614241500000|2021-02-25 08:25:00|9055.4|9053|9056.2|9053.8|9056.3|9054|9051.4|9049.3|481
1614241800000|2021-02-25 08:30:00|9056|9053.6|9056.7|9054.3|9060.2|9058|9055.7|9053.3|427
1614242100000|2021-02-25 08:35:00|9056.5|9054.1|9050.2|9047.8|9056.5|9054.6|9050|9047.6|481
1614242400000|2021-02-25 08:40:00|9050.3|9047.9|9052.5|9050.1|9054.4|9052.4|9049.6|9047.6|405
1614242700000|2021-02-25 08:45:00|9052.6|9050.2|9050.7|9049.2|9052.9|9050.5|9049|9047|401
1614243000000|2021-02-25 08:50:00|9050.8|9048.3|9045.9|9043.5|9051.3|9049.5|9043.6|9041.7|420
1614243300000|2021-02-25 08:55:00|9045.8|9043.4|9044.8|9042.4|9046.1|9044.1|9043.5|9041.4|522
1614243600000|2021-02-25 09:00:00|9044.3|9042.8|9048.8|9046.4|9048.8|9046.4|9043|9041.1|528
1614243900000|2021-02-25 09:05:00|9048.6|9046.2|9048.7|9046.3|9051.9|9049.5|9047.7|9045.3|551
1614244200000|2021-02-25 09:10:00|9048.8|9046.4|9055.1|9052.7|9057.8|9055.4|9048.2|9045.8|713
1614244500000|2021-02-25 09:15:00|9055|9052.6|9054.5|9052.1|9057.1|9054.9|9049.4|9047|745
1614244800000|2021-02-25 09:20:00|9054.3|9051.9|9054.4|9052|9058.5|9056.1|9052.8|9050.4|496
1614245100000|2021-02-25 09:25:00|9054.3|9051.9|9051.2|9049.7|9054.8|9052.8|9050.1|9047.7|482
1614245400000|2021-02-25 09:30:00|9051.7|9049.3|9049.8|9047.4|9052|9050.1|9049.2|9047.2|410
1614245700000|2021-02-25 09:35:00|9049.9|9047.5|9056.4|9054|9056.6|9054.2|9049|9046.8|364
1614246000000|2021-02-25 09:40:00|9056.3|9053.9|9057.7|9055.3|9058.6|9056.7|9056.3|9053.9|356
1614246300000|2021-02-25 09:45:00|9057.6|9055.2|9060.2|9057.8|9061.1|9059|9057.2|9054.8|381
1614246600000|2021-02-25 09:50:00|9059.7|9057.3|9064.3|9061.9|9066.9|9064.7|9059.7|9057.3|370
1614246900000|2021-02-25 09:55:00|9064.2|9061.8|9062.5|9060.1|9064.7|9062.3|9060.5|9058.1|420
1614247200000|2021-02-25 10:00:00|9062.6|9060.2|9071.6|9069.2|9072.7|9070.3|9061.8|9059.4|449
1614247500000|2021-02-25 10:05:00|9071.5|9069.1|9074|9071.6|9083|9080.6|9069.3|9066.9|764
1614247800000|2021-02-25 10:10:00|9074.1|9071.7|9068.4|9066|9074.9|9072.5|9066.2|9063.8|468
1614248100000|2021-02-25 10:15:00|9068.6|9066.2|9069.4|9067|9072.5|9070.4|9067.8|9065.4|380
1614248400000|2021-02-25 10:20:00|9069.3|9066.9|9070.3|9067.9|9072.3|9069.9|9067.9|9065.5|468
1614248700000|2021-02-25 10:25:00|9070.4|9068|9062.9|9060.5|9070.9|9068.5|9062.9|9060.5|430
1614249000000|2021-02-25 10:30:00|9063|9060.6|9060.7|9058.3|9063.6|9061.2|9055.9|9053.5|509
1614249300000|2021-02-25 10:35:00|9060.9|9058.5|9055.8|9053.4|9061.1|9059|9054.4|9052.5|352
1614249600000|2021-02-25 10:40:00|9055.9|9053.5|9055.8|9053.4|9056.6|9054.6|9053.7|9051.5|467
1614249900000|2021-02-25 10:45:00|9055.3|9053.8|9059|9056.6|9060.1|9057.7|9054.4|9052|603
1614250200000|2021-02-25 10:50:00|9058.9|9056.5|9051.8|9049.4|9059.5|9057.6|9051.7|9049.4|505
1614250500000|2021-02-25 10:55:00|9051.9|9049.5|9055.6|9053.2|9057|9055.1|9051.8|9049.4|392
1614250800000|2021-02-25 11:00:00|9055.4|9053|9057.5|9055.1|9057.6|9055.6|9053.8|9051.6|433
1614251100000|2021-02-25 11:05:00|9057.1|9054.7|9056.6|9054.2|9057.6|9055.2|9054.1|9051.7|390
1614251400000|2021-02-25 11:10:00|9056.5|9054.1|9049.9|9047.5|9057|9054.6|9049.1|9046.7|454
1614251700000|2021-02-25 11:15:00|9049.8|9047.4|9048.8|9046.4|9050.1|9047.9|9047.6|9045.2|402
1614252000000|2021-02-25 11:20:00|9048.9|9046.5|9049.6|9047.2|9050.9|9048.8|9047.6|9045.6|435
1614252300000|2021-02-25 11:25:00|9049.5|9047.1|9048|9045.6|9050.1|9048.1|9046.7|9044.8|482
1614252600000|2021-02-25 11:30:00|9047.6|9046.1|9057.6|9055.2|9057.9|9055.6|9047.4|9045.1|510
1614252900000|2021-02-25 11:35:00|9057.7|9055.3|9058.8|9057.3|9060|9057.9|9056.1|9054.1|526
1614253200000|2021-02-25 11:40:00|9058.7|9057.2|9060.7|9058.3|9061.4|9059|9056.6|9054.2|389
1614253500000|2021-02-25 11:45:00|9060.8|9058.4|9060.8|9058.4|9062|9060|9059.5|9057.4|387
1614253800000|2021-02-25 11:50:00|9060.7|9058.3|9061.2|9058.8|9061.5|9059.5|9057.9|9055.8|459
1614254100000|2021-02-25 11:55:00|9060.8|9059.3|9060.6|9058.2|9061.7|9059.9|9058.8|9056.9|344
1614254400000|2021-02-25 12:00:00|9060.4|9058|9061.2|9058.8|9061.8|9060|9060.2|9058|350
1614254700000|2021-02-25 12:05:00|9061.3|9058.9|9061.7|9059.3|9061.8|9060.1|9060.3|9058.3|375
1614255000000|2021-02-25 12:10:00|9061.6|9059.2|9060.5|9058.1|9062.4|9060.7|9059.3|9057.5|339
1614255300000|2021-02-25 12:15:00|9060.6|9058.2|9063|9060.6|9064.4|9062.4|9060.6|9058.2|507
1614255600000|2021-02-25 12:20:00|9063.1|9060.7|9062.7|9061.2|9064.4|9062.5|9061.7|9059.8|392
1614255900000|2021-02-25 12:25:00|9062.6|9061.1|9062.9|9060.5|9065.2|9063.2|9061.8|9059.8|494
1614256200000|2021-02-25 12:30:00|9063|9060.6|9058|9055.6|9064.1|9062.1|9057.9|9055.5|384
1614256500000|2021-02-25 12:35:00|9058.1|9055.7|9061.5|9059.1|9062.1|9060.2|9057.4|9055.1|259
1614256800000|2021-02-25 12:40:00|9061.6|9059.2|9059.8|9057.4|9063.3|9061.3|9058.8|9056.8|349
1614257100000|2021-02-25 12:45:00|9059.9|9057.5|9060.7|9058.3|9061.7|9059.7|9058.7|9056.7|349
1614257400000|2021-02-25 12:50:00|9060.8|9058.4|9064.1|9062.6|9064.6|9062.6|9059.3|9057.5|407
1614257700000|2021-02-25 12:55:00|9064|9062.5|9065.2|9062.8|9066|9063.9|9062.8|9060.8|466
1614258000000|2021-02-25 13:00:00|9065.3|9062.9|9056.8|9055.3|9065.5|9063.4|9055.1|9053.2|554
1614258300000|2021-02-25 13:05:00|9056.9|9055.4|9059.2|9057.7|9059.6|9057.7|9055.9|9054|404
1614258600000|2021-02-25 13:10:00|9059.3|9057.8|9061.5|9059.1|9063.1|9061.1|9058.5|9056.4|431
1614258900000|2021-02-25 13:15:00|9061.4|9059|9059.7|9057.3|9061.4|9059|9056.1|9054.2|377
1614259200000|2021-02-25 13:20:00|9059.6|9057.2|9060.7|9058.3|9061.5|9059.7|9058.6|9056.8|450
1614259500000|2021-02-25 13:25:00|9060.6|9059.1|9065.6|9060.6|9065.9|9063.5|9060.6|9058.6|528
1614259800000|2021-02-25 13:30:00|9064.6|9062.5|9066.6|9064.2|9072.4|9069.4|9063.8|9060.9|885
1614260100000|2021-02-25 13:35:00|9066.7|9064.3|9063.7|9062.2|9067.5|9065.1|9060.2|9057.8|635
1614260400000|2021-02-25 13:40:00|9063.5|9062|9067.2|9064.8|9067.3|9064.9|9060.7|9058.7|549
1614260700000|2021-02-25 13:45:00|9067.2|9064.8|9059.2|9056.8|9067.7|9065.3|9057|9054.6|1131
1614261000000|2021-02-25 13:50:00|9059.4|9057|9068.2|9065.8|9068.6|9066.2|9058.8|9056.7|936
1614261300000|2021-02-25 13:55:00|9068.1|9065.7|9068|9065.6|9070.1|9067.7|9064|9061.6|975
1614261600000|2021-02-25 14:00:00|9068.6|9066.2|9068.7|9066.3|9073.2|9070.8|9066.1|9064.1|770
1614261900000|2021-02-25 14:05:00|9068.8|9066.4|9067|9065.5|9073.3|9071.2|9066.4|9064.3|649
1614262200000|2021-02-25 14:10:00|9066.9|9065.4|9065.6|9063.2|9070|9068.1|9065|9062.6|548
1614262500000|2021-02-25 14:15:00|9065.7|9063.3|9059.7|9058.2|9065.7|9063.3|9059.3|9057.8|454
1614262800000|2021-02-25 14:20:00|9059.6|9058.1|9058.2|9055.8|9063.8|9061.4|9057.7|9055.7|375
1614263100000|2021-02-25 14:25:00|9058.1|9055.7|9055.4|9053|9058.2|9056.2|9051.5|9049.7|376
1614263400000|2021-02-25 14:30:00|9055.3|9052.9|9058.2|9055.8|9058.4|9056|9050.5|9048.2|577
1614263700000|2021-02-25 14:35:00|9057.9|9055.5|9049.6|9047.2|9057.9|9055.5|9048.7|9046.3|473
1614264000000|2021-02-25 14:40:00|9049.5|9047.1|9045.6|9043.2|9049.6|9047.7|9043.1|9041|466
1614264300000|2021-02-25 14:45:00|9045.4|9043|9047.4|9045.9|9049.4|9047.4|9043.4|9041|552
1614264600000|2021-02-25 14:50:00|9047.5|9046|9046.3|9043.9|9048.1|9046|9042.9|9041.1|543
1614264900000|2021-02-25 14:55:00|9046.2|9043.8|9041|9038.6|9046.3|9043.9|9038.7|9036.3|585
1614265200000|2021-02-25 15:00:00|9041.6|9039.2|9044.4|9042|9046.2|9044.2|9038.6|9036.6|756
1614265500000|2021-02-25 15:05:00|9044.5|9042.1|9049.4|9047|9050.2|9047.9|9042.5|9040.6|894
1614265800000|2021-02-25 15:10:00|9049.1|9046.7|9047.2|9044.8|9050.3|9047.9|9044.6|9042.8|787
1614266100000|2021-02-25 15:15:00|9047.4|9045|9041.1|9039.6|9050.1|9048.1|9041.1|9039.1|620
1614266400000|2021-02-25 15:20:00|9041.2|9039.7|9030.6|9029.1|9041.2|9039.7|9029.5|9027.1|772
1614266700000|2021-02-25 15:25:00|9030.5|9029|9035.3|9032.9|9038.2|9036.6|9030.5|9029|729
1614267000000|2021-02-25 15:30:00|9035.2|9032.8|9041.7|9039.3|9042.3|9040.2|9033.8|9031.9|780
1614267300000|2021-02-25 15:35:00|9041.6|9039.2|9044.3|9041.9|9044.3|9042.3|9039.6|9037.7|852
1614267600000|2021-02-25 15:40:00|9044.2|9041.8|9039.8|9037.4|9045.6|9043.7|9035.5|9033.3|694
1614267900000|2021-02-25 15:45:00|9039.7|9037.3|9036.7|9034.3|9044.9|9042.6|9036.5|9034.1|664
1614268200000|2021-02-25 15:50:00|9036.6|9034.2|9037.9|9035.5|9040.4|9038|9034.3|9032.1|650
1614268500000|2021-02-25 15:55:00|9037.8|9035.4|9036.6|9034.2|9037.9|9035.5|9030.4|9028.4|736
1614268800000|2021-02-25 16:00:00|9036.7|9034.3|9035.4|9033|9039.2|9036.8|9033.7|9031.7|954
1614269100000|2021-02-25 16:05:00|9035.5|9033.1|9033.4|9031|9038.3|9035.9|9032.7|9030.4|860
1614269400000|2021-02-25 16:10:00|9033.2|9030.8|9032.6|9030.2|9035.3|9033.2|9030.9|9028.5|762
1614269700000|2021-02-25 16:15:00|9032.5|9030.1|9035.4|9033|9035.4|9033|9031.2|9029.2|502
1614270000000|2021-02-25 16:20:00|9035.3|9032.9|9035.9|9034.4|9036.6|9034.6|9033|9030.6|494
1614270300000|2021-02-25 16:25:00|9036|9034.5|9037.9|9035.5|9039.2|9037.3|9035.6|9033.3|493
1614270600000|2021-02-25 16:30:00|9037.8|9035.4|9043.9|9041.5|9044.1|9041.7|9037.3|9034.9|664
1614270900000|2021-02-25 16:35:00|9044|9041.6|9042.7|9040.3|9044.4|9042|9042.2|9039.8|517
1614271200000|2021-02-25 16:40:00|9042.6|9040.2|9041.3|9038.9|9044.4|9042|9041|9038.6|574
1614271500000|2021-02-25 16:45:00|9041.2|9038.8|9040.4|9038.9|9041.6|9039.7|9037.9|9035.9|411
1614271800000|2021-02-25 16:50:00|9040.3|9038.8|9032.7|9030.3|9041.9|9040|9032.4|9030.1|456
1614272100000|2021-02-25 16:55:00|9032.9|9030.5|9034.7|9032.3|9037|9035.1|9031.7|9029.7|531
1614272400000|2021-02-25 17:00:00|9034.3|9032.8|9034.9|9033.4|9036.3|9034|9033.8|9031.5|408
1614272700000|2021-02-25 17:05:00|9034.8|9033.3|9034.8|9033.3|9036.6|9034.5|9033.6|9031.3|534
1614273000000|2021-02-25 17:10:00|9034.7|9033.2|9032.1|9029.7|9035.2|9033.4|9031.2|9029.2|519
1614273300000|2021-02-25 17:15:00|9032|9029.6|9032.4|9030|9034.3|9032.1|9030.8|9028.8|560
1614273600000|2021-02-25 17:20:00|9032.3|9029.9|9035.4|9033.9|9035.9|9034|9031.3|9029.4|515
1614273900000|2021-02-25 17:25:00|9035.8|9033.4|9039.7|9037.3|9041|9039.1|9035.5|9033.2|634
1614274200000|2021-02-25 17:30:00|9039.6|9037.2|9042.3|9040.8|9043.3|9041.3|9038.9|9037.1|548
1614274500000|2021-02-25 17:35:00|9042.2|9040.7|9045.4|9043|9046.3|9044|9040.7|9038.8|518
1614274800000|2021-02-25 17:40:00|9045.3|9042.9|9044.5|9042.1|9047|9045|9043.9|9041.8|516
1614275100000|2021-02-25 17:45:00|9044|9042.5|9041.5|9039.1|9045.5|9043.6|9040.4|9038.4|454
1614275400000|2021-02-25 17:50:00|9041.6|9039.2|9046.5|9044.1|9047|9044.6|9041.2|9039.2|473
1614275700000|2021-02-25 17:55:00|9046.7|9044.3|9048.9|9046.5|9051.2|9049.2|9045.8|9043.8|658
1614276000000|2021-02-25 18:00:00|9048.8|9046.4|9059|9056.6|9060|9057.6|9048.2|9046.3|1125
1614276300000|2021-02-25 18:05:00|9058.9|9056.5|9056.5|9054.1|9062|9059.6|9055.2|9052.8|1196
1614276600000|2021-02-25 18:10:00|9056.4|9054|9042.6|9040.2|9056.5|9054.1|9042.6|9040.2|788
1614276900000|2021-02-25 18:15:00|9042.5|9040.1|9040.3|9037.9|9046|9043.6|9036.7|9034.3|1069
1614277200000|2021-02-25 18:20:00|9040.1|9037.7|9045.2|9042.8|9047.9|9045.5|9039.1|9036.7|801
1614277500000|2021-02-25 18:25:00|9045.1|9042.7|9044.4|9042|9047.4|9045.3|9043.6|9041.2|606
1614277800000|2021-02-25 18:30:00|9044.3|9041.9|9055.1|9052.7|9057|9054.6|9043.4|9041|1008
1614278100000|2021-02-25 18:35:00|9055.2|9052.8|9056.4|9054|9060|9057.6|9054.1|9051.7|921
1614278400000|2021-02-25 18:40:00|9056.5|9054.1|9054.2|9051.8|9056.5|9054.1|9051.3|9048.9|770
1614278700000|2021-02-25 18:45:00|9054.3|9051.9|9052.2|9049.8|9058.1|9055.7|9051.8|9049.4|656
1614279000000|2021-02-25 18:50:00|9052|9049.6|9051.7|9049.3|9054|9051.6|9050.1|9047.7|480
1614279300000|2021-02-25 18:55:00|9051.8|9049.4|9049|9046.6|9052.7|9050.3|9049|9046.6|469
1614279600000|2021-02-25 19:00:00|9049.2|9046.8|9050.1|9047.7|9051.9|9049.5|9048.6|9046.2|772
1614279900000|2021-02-25 19:05:00|9050.2|9047.8|9049|9046.6|9050.4|9048|9047.8|9045.4|738
1614280200000|2021-02-25 19:10:00|9048.9|9046.5|9048.4|9046|9051.7|9049.3|9048.1|9045.7|715
1614280500000|2021-02-25 19:15:00|9048.4|9046|9048.5|9046.1|9052.8|9050.4|9045.9|9044|599
1614280800000|2021-02-25 19:20:00|9048.6|9046.2|9047.5|9045.1|9049.5|9047.1|9045.8|9043.6|547
1614281100000|2021-02-25 19:25:00|9047.2|9044.8|9048.3|9045.9|9049|9046.6|9046.4|9044.2|555
1614281400000|2021-02-25 19:30:00|9048.4|9046|9048.5|9046.1|9049.3|9047.3|9047.2|9045.1|474
1614281700000|2021-02-25 19:35:00|9048.6|9046.2|9051.4|9049.9|9051.9|9050|9048.3|9046.1|444
1614282000000|2021-02-25 19:40:00|9051.3|9049.8|9051.3|9048.9|9053.2|9051.3|9050.3|9048.3|533
1614282300000|2021-02-25 19:45:00|9051.4|9049|9051.5|9049.1|9052.7|9050.3|9049.8|9047.4|588
1614282600000|2021-02-25 19:50:00|9051.6|9049.2|9051.8|9049.4|9052.2|9049.8|9049.9|9047.5|477
1614282900000|2021-02-25 19:55:00|9051.7|9049.3|9048.7|9046.3|9051.9|9049.5|9048.6|9046.2|630
1614283200000|2021-02-25 20:00:00|9048.6|9047.1|9051.6|9049.2|9051.7|9049.8|9047.7|9045.3|618
1614283500000|2021-02-25 20:05:00|9051.7|9049.3|9054.4|9052|9055.4|9053.5|9050.6|9048.5|451
1614283800000|2021-02-25 20:10:00|9054.3|9051.9|9055.3|9052.9|9055.4|9053.4|9053.1|9050.9|622
1614284100000|2021-02-25 20:15:00|9055.4|9053|9054.2|9052.7|9056|9054.1|9053.5|9051.5|432
1614284400000|2021-02-25 20:20:00|9054.3|9052.8|9062|9059.6|9063.4|9061|9054.3|9052.3|584
1614284700000|2021-02-25 20:25:00|9062.1|9059.7|9062.4|9060|9063.6|9061.2|9060.2|9057.8|568
1614285000000|2021-02-25 20:30:00|9062.5|9060.1|9065|9062.6|9065.6|9063.2|9062.4|9060|737
1614285300000|2021-02-25 20:35:00|9064.9|9062.5|9062.6|9060.2|9065.9|9063.5|9062.3|9059.9|724
1614285600000|2021-02-25 20:40:00|9062.5|9060.1|9060.2|9057.8|9064|9061.6|9058.2|9055.8|798
1614285900000|2021-02-25 20:45:00|9060.1|9057.7|9057.6|9055.2|9060.9|9058.5|9057.4|9055|805
1614286200000|2021-02-25 20:50:00|9056.7|9054.5|9058.4|9056|9059.9|9057.5|9056.5|9054.5|714
1614286500000|2021-02-25 20:55:00|9058.3|9055.9|9064.8|9062.4|9065|9062.6|9058.3|9055.9|740
1614286800000|2021-02-25 21:00:00|9064.9|9062.5|9060.7|9058.3|9064.9|9062.6|9059.2|9056.8|519
1614287100000|2021-02-25 21:05:00|9060.8|9058.4|9060.7|9058.3|9061.5|9059.1|9060.3|9057.9|269
1614287400000|2021-02-25 21:10:00|9060.8|9058.4|9059.9|9057.5|9061.2|9058.8|9059.4|9057|160
1614287700000|2021-02-25 21:15:00|9060|9057.6|9058.4|9056|9060.1|9057.7|9058|9055.6|158
1614288000000|2021-02-25 21:20:00|9058.3|9055.9|9058.4|9056|9058.9|9056.5|9058.1|9055.7|134
1614288300000|2021-02-25 21:25:00|9058.3|9055.9|9057|9054.6|9058.7|9056.3|9055|9052.6|267
1614288600000|2021-02-25 21:30:00|9056.9|9054.5|9054.2|9051.8|9058.7|9056.3|9054.1|9051.7|357
1614288900000|2021-02-25 21:35:00|9054.3|9051.9|9053.9|9051.5|9056|9053.6|9053|9050.6|357
1614289200000|2021-02-25 21:40:00|9054|9051.6|9053.6|9051.2|9054.2|9051.8|9053|9050.6|208
1614289500000|2021-02-25 21:45:00|9053.5|9051.1|9052.5|9050.1|9054.5|9052.6|9051.2|9048.8|344
1614289800000|2021-02-25 21:50:00|9052.4|9050|9050.2|9047.8|9053.3|9051.3|9048.7|9046.2|380
1614290100000|2021-02-25 21:55:00|9050.1|9047.7|9049.2|9046.9|9050.6|9048|9048|9045|589
1614290400000|2021-02-25 22:00:00|9048.4|9043.4|9050|9045|9050.5|9046|9047|9042|35
1614290700000|2021-02-25 22:05:00|9049.7|9044.7|9046.1|9041.1|9055.7|9050.7|9045.1|9040.1|201
1614291000000|2021-02-25 22:10:00|9046.7|9041.7|9048.8|9043.8|9050.7|9045.7|9046.6|9041.6|192
1614291300000|2021-02-25 22:15:00|9048.4|9043.4|9048.3|9043.3|9051|9046|9046.6|9041.6|143
1614291600000|2021-02-25 22:20:00|9048.9|9043.9|9046.7|9041.7|9049.4|9044.4|9046.3|9041.3|114
1614291900000|2021-02-25 22:25:00|9047.7|9042.7|9047.2|9042.2|9049.4|9044.4|9046.1|9041.1|126
1614292200000|2021-02-25 22:30:00|9047.7|9042.7|9048.8|9043.8|9050|9045|9044.6|9039.6|301
1614292500000|2021-02-25 22:35:00|9048.4|9043.4|9047.5|9042.5|9049.9|9044.9|9046.8|9041.8|175
1614292800000|2021-02-25 22:40:00|9048.8|9043.8|9048.6|9043.6|9050|9045|9046.2|9041.2|395
1614293100000|2021-02-25 22:45:00|9046.9|9041.9|9045.4|9040.4|9049.6|9044.6|9044|9039|1496
1614293400000|2021-02-25 22:50:00|9045.5|9040.5|9045.7|9040.7|9049.6|9044.6|9043.6|9038.6|853
1614293700000|2021-02-25 22:55:00|9045.5|9040.5|9047.1|9042.1|9050.3|9045.3|9043|9038|710
1614294000000|2021-02-25 23:00:00|9046.6|9041.6|9047.7|9042.7|9053.2|9048.2|9046|9041|1289
1614294300000|2021-02-25 23:05:00|9047.9|9042.9|9049.6|9045.5|9051|9047.1|9046.6|9042.2|1470
1614294600000|2021-02-25 23:10:00|9049.8|9045.6|9048.5|9045.1|9050.6|9045.9|9046.5|9043.1|867
1614294900000|2021-02-25 23:15:00|9048.5|9045.1|9050.8|9048.4|9051.6|9049.1|9047.3|9044.9|671
1614295200000|2021-02-25 23:20:00|9050.9|9048.5|9050.6|9048.2|9051.7|9049.3|9048.7|9046.4|533
1614295500000|2021-02-25 23:25:00|9050.7|9048.3|9051.1|9048.7|9052.3|9049.9|9050|9047.6|300
1614295800000|2021-02-25 23:30:00|9050.7|9048.3|9054.8|9052.4|9055.2|9052.8|9050.6|9048.3|361
1614296100000|2021-02-25 23:35:00|9054.7|9052.3|9056.1|9053.7|9056.5|9054.1|9053.7|9051.5|445
1614296400000|2021-02-25 23:40:00|9056.2|9053.8|9056.4|9054|9057.6|9055.2|9055.4|9053|419
1614296700000|2021-02-25 23:45:00|9056.1|9053.7|9055.4|9053|9057.2|9054.8|9053.1|9050.5|666
1614297000000|2021-02-25 23:50:00|9055.3|9052.9|9056.7|9054.3|9057|9054.6|9054.4|9052.1|361
1614297300000|2021-02-25 23:55:00|9056.6|9054.2|9059|9056.6|9059.1|9056.7|9056.5|9054.1|373
1614297600000|2021-02-26 00:00:00|9058.9|9056.5|9058.5|9056.1|9059.2|9056.8|9054.7|9052.3|630
1614297900000|2021-02-26 00:05:00|9058.4|9056|9058|9055.6|9059.7|9057.3|9057.5|9055.1|477
1614298200000|2021-02-26 00:10:00|9057.9|9055.5|9060.7|9058.3|9062|9059.6|9057.4|9055|482
1614298500000|2021-02-26 00:15:00|9060.7|9058.3|9065.3|9062.9|9067.9|9065.5|9059.6|9057.5|416
1614298800000|2021-02-26 00:20:00|9065.5|9063.1|9062.8|9060.4|9066.1|9063.7|9059.7|9057.3|457
1614299100000|2021-02-26 00:25:00|9062.9|9060.5|9064.2|9061.8|9065.2|9062.8|9060.3|9057.9|563
1614299400000|2021-02-26 00:30:00|9064.1|9061.7|9064.5|9062.1|9067.1|9064.7|9064|9061.6|572
1614299700000|2021-02-26 00:35:00|9064.6|9062.2|9060.2|9057.8|9065.2|9062.8|9059.2|9056.8|599
1614300000000|2021-02-26 00:40:00|9060.1|9057.7|9061.3|9058.9|9062.2|9059.8|9058.5|9056.1|576
1614300300000|2021-02-26 00:45:00|9061.5|9059.1|9059.8|9057.4|9063.9|9061.5|9059|9056.6|378
1614300600000|2021-02-26 00:50:00|9059.9|9057.5|9057.8|9055.4|9061.5|9059.1|9057.3|9054.8|321
1614300900000|2021-02-26 00:55:00|9057.9|9055.5|9054.5|9052.1|9059.9|9057.5|9054.4|9052|501
1614301200000|2021-02-26 01:00:00|9054.5|9052.1|9052.7|9050.3|9058.3|9055.9|9051.4|9049|654
1614301500000|2021-02-26 01:05:00|9052.8|9050.4|9055|9052.6|9057.8|9055.4|9052.3|9049.9|713
1614301800000|2021-02-26 01:10:00|9054.9|9052.5|9056.5|9054.1|9057.2|9054.8|9053.7|9051.3|596
1614302100000|2021-02-26 01:15:00|9056.7|9054.3|9056.3|9053.9|9057.3|9054.9|9054.4|9052|775
1614302400000|2021-02-26 01:20:00|9056.5|9054.1|9059.2|9056.8|9060.4|9058.2|9055.7|9053.3|745
1614302700000|2021-02-26 01:25:00|9059.4|9057|9059.4|9057|9060.3|9057.9|9057.7|9055.3|620
1614303000000|2021-02-26 01:30:00|9059.5|9057.1|9057.3|9054.9|9061.6|9059.2|9057.3|9054.9|625
1614303300000|2021-02-26 01:35:00|9057.2|9054.8|9054.6|9052.2|9057.5|9055.1|9054.3|9051.9|365
1614303600000|2021-02-26 01:40:00|9054.5|9052.1|9054.8|9052.4|9055.6|9053.3|9054.4|9052|425
1614303900000|2021-02-26 01:45:00|9055.2|9052.8|9054.7|9052.3|9056.9|9054.5|9054.7|9052.3|427
1614304200000|2021-02-26 01:50:00|9054.6|9052.2|9052.5|9050.1|9055.3|9053.2|9052.2|9049.8|548
1614304500000|2021-02-26 01:55:00|9052.6|9050.2|9054.9|9052.5|9055.8|9053.5|9052.1|9049.7|560
1614304800000|2021-02-26 02:00:00|9054.7|9052.3|9052.9|9050.5|9055.7|9053.3|9051.8|9049.4|513
1614305100000|2021-02-26 02:05:00|9053|9050.6|9052|9049.6|9053.6|9051.2|9052|9049.6|387
1614305400000|2021-02-26 02:10:00|9052.1|9049.7|9048.5|9046.1|9052.2|9049.8|9047.5|9045.1|315
1614305700000|2021-02-26 02:15:00|9048.7|9046.3|9050.5|9048.1|9051.1|9048.7|9047|9044.6|481
1614306000000|2021-02-26 02:20:00|9050.6|9048.2|9044.7|9042.3|9050.9|9048.5|9044.4|9042|422
1614306300000|2021-02-26 02:25:00|9044.6|9042.2|9045.2|9042.8|9046.1|9043.7|9042.9|9040.5|531
1614306600000|2021-02-26 02:30:00|9045.1|9042.7|9045.4|9043|9046.6|9044.2|9043.9|9041.5|588
1614306900000|2021-02-26 02:35:00|9045.5|9043.1|9046.8|9044.4|9047.5|9045.1|9044.5|9042.1|572
1614307200000|2021-02-26 02:40:00|9046.9|9044.5|9047.5|9045.1|9048.1|9045.7|9046.1|9043.7|463
1614307500000|2021-02-26 02:45:00|9047.6|9045.2|9045.9|9043.5|9048|9045.6|9044.6|9042.4|552
1614307800000|2021-02-26 02:50:00|9046.1|9043.7|9045.9|9043.5|9047.6|9045.2|9044.7|9042.3|625
1614308100000|2021-02-26 02:55:00|9045.7|9043.3|9048.1|9045.7|9048.4|9046|9044.4|9042|690
1614308400000|2021-02-26 03:00:00|9048.2|9045.8|9048.1|9045.7|9048.4|9046|9045.2|9042.8|575
1614308700000|2021-02-26 03:05:00|9048.2|9045.8|9047.2|9044.8|9048.7|9046.3|9046.8|9044.4|553
1614309000000|2021-02-26 03:10:00|9047.3|9044.9|9046|9043.6|9048|9045.6|9045.5|9043.1|554
1614309300000|2021-02-26 03:15:00|9045.8|9043.4|9047.6|9045.2|9048.6|9046.2|9045.1|9042.7|604
1614309600000|2021-02-26 03:20:00|9047.5|9045.1|9047.1|9044.7|9048.9|9046.5|9046.5|9044.1|587
1614309900000|2021-02-26 03:25:00|9047|9044.6|9047.6|9045.2|9048.4|9046|9046.2|9043.8|612
1614310200000|2021-02-26 03:30:00|9047.5|9045.1|9049.5|9047.1|9050.1|9047.7|9046.2|9043.8|638
1614310500000|2021-02-26 03:35:00|9049.4|9047|9052.6|9050.2|9052.9|9050.5|9048.6|9046.2|461
1614310800000|2021-02-26 03:40:00|9052.5|9050.1|9051.2|9048.8|9052.5|9050.1|9050.2|9047.8|538
1614311100000|2021-02-26 03:45:00|9051.3|9048.9|9052.7|9050.3|9053.5|9051.1|9051.2|9048.8|470
1614311400000|2021-02-26 03:50:00|9052.6|9050.2|9056.9|9054.5|9057.1|9054.8|9051.9|9049.5|408
1614311700000|2021-02-26 03:55:00|9057|9054.6|9054.9|9052.5|9057.1|9054.7|9053.7|9051.3|454
1614312000000|2021-02-26 04:00:00|9054.7|9052.3|9056.6|9054.2|9057|9054.6|9054.2|9051.8|362
1614312300000|2021-02-26 04:05:00|9056.7|9054.3|9056.8|9054.4|9057.1|9054.7|9055|9052.6|433
1614312600000|2021-02-26 04:10:00|9057|9054.6|9055.9|9053.5|9057.9|9055.5|9055.4|9053|468
1614312900000|2021-02-26 04:15:00|9056.1|9053.7|9056.3|9053.9|9057.6|9055.2|9055.6|9053.2|470
1614313200000|2021-02-26 04:20:00|9056.4|9054|9057.7|9055.3|9058.2|9055.8|9056.3|9053.9|366
1614313500000|2021-02-26 04:25:00|9057.8|9055.4|9058.8|9056.4|9058.9|9056.5|9056.9|9054.5|381
1614313800000|2021-02-26 04:30:00|9058.7|9056.3|9062.3|9059.9|9062.8|9060.4|9058.4|9056|423
1614314100000|2021-02-26 04:35:00|9062.5|9060.1|9061.6|9059.2|9062.8|9060.4|9060|9057.6|384
1614314400000|2021-02-26 04:40:00|9061.5|9059.1|9064.2|9061.8|9065|9062.6|9061.4|9059|655
1614314700000|2021-02-26 04:45:00|9064.3|9061.9|9062.8|9060.4|9065.1|9062.7|9062.4|9060|604
1614315000000|2021-02-26 04:50:00|9062.9|9060.5|9061|9058.6|9063.5|9061.3|9060.8|9058.4|902
1614315300000|2021-02-26 04:55:00|9061.1|9058.7|9061.5|9059.1|9062|9059.6|9058.6|9056.2|741
1614315600000|2021-02-26 05:00:00|9061.3|9058.9|9059.6|9057.2|9062|9059.6|9057.5|9055.1|817
1614315900000|2021-02-26 05:05:00|9059.5|9057.1|9059.4|9057|9060|9057.7|9057.7|9055.3|801
1614316200000|2021-02-26 05:10:00|9059.5|9057.1|9058.4|9056|9061.7|9059.3|9058.1|9055.7|803
1614316500000|2021-02-26 05:15:00|9058.7|9056.3|9060.4|9058|9060.6|9058.2|9057.7|9055.3|538
1614316800000|2021-02-26 05:20:00|9060.6|9058.2|9058.2|9055.8|9060.8|9058.4|9057.2|9054.8|468
1614317100000|2021-02-26 05:25:00|9058.1|9055.7|9058.7|9056.3|9059.6|9057.2|9057|9054.6|582
1614317400000|2021-02-26 05:30:00|9058.6|9056.2|9061.6|9059.2|9061.9|9059.6|9057.9|9055.5|599
1614317700000|2021-02-26 05:35:00|9061.7|9059.3|9061.1|9058.7|9062|9059.6|9058.8|9056.4|689
1614318000000|2021-02-26 05:40:00|9061|9058.6|9063.7|9061.3|9063.7|9061.3|9060.8|9058.4|539
1614318300000|2021-02-26 05:45:00|9063.5|9061.1|9062.6|9060.2|9064.3|9061.9|9061.4|9059|631
1614318600000|2021-02-26 05:50:00|9062.4|9060|9059.9|9057.5|9063|9060.6|9059.2|9056.8|612
1614318900000|2021-02-26 05:55:00|9060|9057.6|9058|9055.6|9060.3|9057.9|9057.6|9055.2|657
1614319200000|2021-02-26 06:00:00|9057.9|9055.5|9058.6|9056.2|9058.9|9056.5|9057.7|9055.3|538
1614319500000|2021-02-26 06:05:00|9058.4|9056|9057.8|9055.4|9058.6|9056.2|9056.8|9054.4|454
1614319800000|2021-02-26 06:10:00|9057.7|9055.3|9056.4|9054|9058.6|9056.2|9055.5|9053.1|557
1614320100000|2021-02-26 06:15:00|9056.5|9054.1|9053.9|9051.5|9057.2|9054.8|9053.4|9051|727
1614320400000|2021-02-26 06:20:00|9054|9051.6|9055.2|9052.8|9055.7|9053.3|9053.3|9050.9|460
1614320700000|2021-02-26 06:25:00|9054.9|9052.5|9055|9052.6|9055.3|9052.9|9053.4|9051|465
1614321000000|2021-02-26 06:30:00|9055.1|9052.7|9054.5|9052.1|9055.6|9053.2|9053.5|9051.1|408
1614321300000|2021-02-26 06:35:00|9054.6|9052.2|9052.9|9050.5|9057.5|9055.1|9052.5|9050.1|550
1614321600000|2021-02-26 06:40:00|9052.8|9050.4|9048.3|9045.9|9052.9|9050.5|9043.7|9041.3|747
1614321900000|2021-02-26 06:45:00|9048.4|9046|9048.7|9046.3|9051.7|9049.3|9046.4|9044|620
1614322200000|2021-02-26 06:50:00|9048.8|9046.4|9056.7|9054.3|9058.5|9056.1|9047.6|9045.5|719
1614322500000|2021-02-26 06:55:00|9056.8|9054.4|9054.6|9052.2|9056.9|9054.5|9053.5|9051.1|710
1614322800000|2021-02-26 07:00:00|9054.5|9052.1|9054|9051.6|9059.4|9057.1|9053.5|9051.1|678
1614323100000|2021-02-26 07:05:00|9054.1|9051.7|9052.3|9049.9|9054.7|9052.3|9050.4|9048|552
1614323400000|2021-02-26 07:10:00|9052.2|9049.8|9052.8|9050.4|9055.3|9053.1|9050.1|9047.7|603
1614323700000|2021-02-26 07:15:00|9052.7|9050.3|9053.2|9050.8|9056|9053.6|9052.4|9050|591
1614324000000|2021-02-26 07:20:00|9053.1|9050.7|9054|9051.6|9055.1|9052.7|9050.8|9048.7|470
1614324300000|2021-02-26 07:25:00|9054.2|9051.8|9055.3|9052.9|9055.4|9053|9051.2|9048.8|480
1614324600000|2021-02-26 07:30:00|9055.4|9053|9056|9053.6|9059.6|9057.2|9053.6|9051.2|699
1614324900000|2021-02-26 07:35:00|9055.9|9053.5|9055.6|9053.2|9057.4|9055|9053.5|9051.1|903
1614325200000|2021-02-26 07:40:00|9055.8|9053.4|9052.2|9049.8|9056.4|9054|9051.6|9049.2|799
1614325500000|2021-02-26 07:45:00|9052|9049.6|9046.2|9043.8|9052.5|9050.1|9042.9|9040.5|888
1614325800000|2021-02-26 07:50:00|9046.3|9043.9|9044.2|9041.8|9047.2|9044.8|9041.2|9038.8|884
1614326100000|2021-02-26 07:55:00|9044.1|9041.7|9046.2|9043.8|9047|9044.6|9043.4|9041|887
1614326400000|2021-02-26 08:00:00|9045.8|9043.3|9048.5|9046.1|9048.8|9046.4|9045|9042.6|705
1614326700000|2021-02-26 08:05:00|9048.4|9046|9049.8|9047.4|9050.6|9048.2|9044.4|9042|616
1614327000000|2021-02-26 08:10:00|9049.7|9047.3|9047.6|9045.2|9049.8|9047.4|9045.5|9043.3|517
1614327300000|2021-02-26 08:15:00|9047.9|9045.5|9046.4|9044|9048.9|9046.7|9044.6|9042.2|498
1614327600000|2021-02-26 08:20:00|9046.5|9044.1|9048|9045.6|9048.4|9046|9042.9|9040.8|586
1614327900000|2021-02-26 08:25:00|9048.1|9045.7|9044.6|9042.2|9048.1|9045.8|9042.2|9039.8|427
1614328200000|2021-02-26 08:30:00|9044.5|9042.1|9046.1|9044.6|9046.8|9044.8|9044.5|9042.1|126
1614328500000|2021-02-26 08:35:00|9041.9|9039.5|9044.2|9041.8|9045.4|9043|9041.2|9038.8|913
1614328800000|2021-02-26 08:40:00|9044.1|9041.7|9044.5|9042.1|9046.2|9043.8|9042.4|9040|679
1614329100000|2021-02-26 08:45:00|9044.3|9041.9|9046.9|9044.5|9047.6|9045.2|9042|9039.6|748
1614329400000|2021-02-26 08:50:00|9047|9044.6|9052.7|9050.3|9054.9|9052.5|9046.2|9043.8|735
1614329700000|2021-02-26 08:55:00|9052.2|9049.8|9044.2|9041.8|9052.8|9050.4|9043.8|9041.4|781
1614330000000|2021-02-26 09:00:00|9044.1|9041.7|9042.6|9040.2|9046.2|9043.8|9042.2|9039.8|692
1614330300000|2021-02-26 09:05:00|9042.7|9040.3|9041.3|9038.9|9045.1|9042.7|9039.3|9036.9|671
1614330600000|2021-02-26 09:10:00|9041.4|9039|9039.6|9037.2|9043.8|9041.4|9036.7|9034.3|738
1614330900000|2021-02-26 09:15:00|9039.5|9037.1|9037.9|9035.5|9040.4|9038|9036.2|9033.8|627
1614331200000|2021-02-26 09:20:00|9038|9035.6|9034.1|9031.7|9038|9035.6|9033.2|9030.8|753
1614331500000|2021-02-26 09:25:00|9034|9031.6|9033|9030.6|9037.3|9034.9|9031.8|9029.4|642
1614331800000|2021-02-26 09:30:00|9033.1|9030.7|9030|9027.6|9034.7|9032.3|9028.1|9025.7|637
1614332100000|2021-02-26 09:35:00|9030.1|9027.7|9028.8|9026.4|9031.4|9029|9027.9|9025.5|637
1614332400000|2021-02-26 09:40:00|9028.3|9025.9|9030|9027.6|9030.5|9028.1|9028.1|9025.7|631
1614332700000|2021-02-26 09:45:00|9030.1|9027.7|9034.8|9032.4|9035.6|9033.5|9029.9|9027.5|713
1614333000000|2021-02-26 09:50:00|9035|9032.6|9039.3|9036.9|9039.7|9037.3|9034.6|9032.2|813
1614333300000|2021-02-26 09:55:00|9039|9036.6|9043.5|9041.1|9047.3|9044.9|9035.1|9032.7|1133
1614333600000|2021-02-26 10:00:00|9043.9|9041.5|9040.8|9038.4|9047.4|9045|9040.2|9037.8|936
1614333900000|2021-02-26 10:05:00|9040.9|9038.5|9052.6|9050.2|9053.2|9050.9|9040.9|9038.5|886
1614334200000|2021-02-26 10:10:00|9052.7|9050.3|9051.1|9048.7|9053.1|9050.7|9049.5|9047.1|536
1614334500000|2021-02-26 10:15:00|9051.2|9048.8|9051.8|9049.4|9055.4|9053|9050.8|9048.4|665
1614334800000|2021-02-26 10:20:00|9051.9|9049.5|9052.6|9050.2|9054.8|9052.4|9051.2|9048.8|664
1614335100000|2021-02-26 10:25:00|9052.5|9050.1|9055.7|9053.3|9056.4|9054|9052.4|9050|617
1614335400000|2021-02-26 10:30:00|9055.8|9053.4|9054.3|9051.9|9056.6|9054.2|9054|9051.6|651
1614335700000|2021-02-26 10:35:00|9054.2|9051.8|9052.5|9050.1|9054.9|9052.5|9051.9|9049.8|678
1614336000000|2021-02-26 10:40:00|9052.4|9050|9054.4|9052|9056.1|9053.7|9051.7|9049.3|398
1614336300000|2021-02-26 10:45:00|9054.5|9052.1|9057.2|9054.8|9058.5|9056.1|9053.4|9051|580
1614336600000|2021-02-26 10:50:00|9057.3|9054.9|9058.9|9056.5|9059.3|9056.9|9055.5|9053.3|728
1614336900000|2021-02-26 10:55:00|9058.8|9056.4|9058.7|9056.3|9060.2|9057.8|9056.6|9054.2|610
1614337200000|2021-02-26 11:00:00|9058.5|9056.1|9056.1|9053.7|9059.1|9056.7|9053.9|9051.5|912
1614337500000|2021-02-26 11:05:00|9056.2|9053.8|9056.6|9054.2|9058.4|9056|9052.9|9050.5|877
1614337800000|2021-02-26 11:10:00|9056.7|9054.3|9059|9056.6|9060.9|9058.5|9056|9053.6|834
1614338100000|2021-02-26 11:15:00|9059.4|9057|9057.6|9055.2|9059.9|9057.5|9054.7|9052.3|665
1614338400000|2021-02-26 11:20:00|9057.7|9055.3|9060.2|9057.8|9064.6|9062.2|9055.4|9053|1177
1614338700000|2021-02-26 11:25:00|9060.1|9057.7|9056.8|9054.4|9060.8|9058.4|9056.6|9054.2|794
1614339000000|2021-02-26 11:30:00|9056.7|9054.3|9062.6|9060.2|9063.2|9060.8|9056.5|9054.1|713
1614339300000|2021-02-26 11:35:00|9062.4|9060|9061|9058.6|9063.7|9061.3|9059.5|9057.1|865
1614339600000|2021-02-26 11:40:00|9061.1|9058.7|9062.6|9060.2|9063.2|9060.8|9060.4|9058|647
1614339900000|2021-02-26 11:45:00|9062.5|9060.1|9061.4|9059|9063|9060.8|9061.1|9058.7|574
1614340200000|2021-02-26 11:50:00|9061.5|9059.1|9061.1|9058.7|9062.7|9060.3|9059.8|9057.4|578
1614340500000|2021-02-26 11:55:00|9061.2|9058.8|9061.6|9059.2|9062.8|9060.5|9059.6|9057.2|821
1614340800000|2021-02-26 12:00:00|9061.5|9059.1|9061|9058.6|9062.9|9060.6|9060.8|9058.4|808
1614341100000|2021-02-26 12:05:00|9061.1|9058.7|9058.9|9057.4|9062.3|9059.9|9058.9|9056.7|568
1614341400000|2021-02-26 12:10:00|9059.2|9056.8|9059.3|9056.9|9061.2|9059.1|9058.5|9056.1|527
1614341700000|2021-02-26 12:15:00|9059.2|9056.8|9057.1|9054.7|9059.5|9057.1|9054|9051.6|669
1614342000000|2021-02-26 12:20:00|9057.2|9054.8|9056.7|9054.3|9059.6|9057.2|9055.9|9053.5|632
1614342300000|2021-02-26 12:25:00|9056.6|9054.2|9060.2|9057.8|9061.2|9058.8|9056.2|9053.8|523
1614342600000|2021-02-26 12:30:00|9060.3|9057.9|9060.5|9058.1|9062.1|9059.8|9058.8|9056.5|781
1614342900000|2021-02-26 12:35:00|9060.2|9057.8|9057.6|9055.2|9062.4|9060|9056.9|9054.5|840
1614343200000|2021-02-26 12:40:00|9057.7|9055.3|9061.9|9059.5|9061.9|9059.5|9057.2|9054.8|725
1614343500000|2021-02-26 12:45:00|9061.7|9059.3|9061.1|9058.7|9062.3|9060.2|9057.5|9055.5|493
1614343800000|2021-02-26 12:50:00|9061|9058.6|9062.6|9060.2|9063|9060.6|9059.2|9056.8|560
1614344100000|2021-02-26 12:55:00|9062.8|9060.4|9063.4|9061|9063.9|9061.5|9061.6|9059.2|527
1614344400000|2021-02-26 13:00:00|9063.2|9060.8|9065.6|9063.2|9066.7|9064.3|9061.2|9058.8|871
1614344700000|2021-02-26 13:05:00|9065.5|9063.1|9069.3|9066.9|9069.5|9067.1|9065.1|9062.7|735
1614345000000|2021-02-26 13:10:00|9069.5|9067.1|9065.3|9062.9|9070.5|9068.1|9064.4|9062|753
1614345300000|2021-02-26 13:15:00|9065.4|9063|9066.3|9063.9|9067.1|9064.7|9062.6|9060.2|705
1614345600000|2021-02-26 13:20:00|9066.4|9064|9066.7|9064.3|9068|9065.6|9063.2|9060.8|885
1614345900000|2021-02-26 13:25:00|9066.9|9064.5|9068.6|9066.2|9068.8|9066.5|9066.4|9064|516
1614346200000|2021-02-26 13:30:00|9068.9|9066.5|9064.4|9062|9068.9|9066.5|9062.8|9060.4|1029
1614346500000|2021-02-26 13:35:00|9064.2|9061.8|9060.8|9058.4|9064.8|9062.4|9060.5|9058.1|949
1614346800000|2021-02-26 13:40:00|9060.7|9058.3|9058.7|9056.3|9061.4|9059|9057.5|9055.1|823
1614347100000|2021-02-26 13:45:00|9058.4|9056|9060.3|9057.9|9060.7|9058.3|9056.8|9054.4|759
1614347400000|2021-02-26 13:50:00|9060.2|9057.8|9065.5|9063.1|9067.4|9065|9059.6|9057.2|858
1614347700000|2021-02-26 13:55:00|9065.6|9063.2|9061.2|9058.8|9067.1|9064.7|9059.9|9057.5|842
1614348000000|2021-02-26 14:00:00|9061.1|9058.7|9057.3|9054.9|9061.3|9058.9|9055.2|9052.8|1010
1614348300000|2021-02-26 14:05:00|9057.2|9054.8|9064|9061.6|9064.1|9061.7|9057.1|9054.7|868
1614348600000|2021-02-26 14:10:00|9064.1|9061.7|9064.6|9062.2|9064.8|9062.4|9060.5|9058.1|756
1614348900000|2021-02-26 14:15:00|9064.7|9062.3|9064.1|9061.7|9068|9065.6|9063.3|9060.9|819
1614349200000|2021-02-26 14:20:00|9064|9061.6|9062.9|9060.5|9066.3|9063.9|9060.6|9058.2|818
1614349500000|2021-02-26 14:25:00|9062.8|9060.4|9060|9057.6|9064.9|9062.5|9059.9|9057.5|849
1614349800000|2021-02-26 14:30:00|9060.1|9057.7|9062.8|9060.4|9065.9|9063.5|9057.5|9055.1|1277
1614350100000|2021-02-26 14:35:00|9062.6|9060.2|9062.7|9060.3|9064.3|9061.9|9061|9058.6|901
1614350400000|2021-02-26 14:40:00|9062.6|9060.2|9064.8|9062.4|9067.2|9064.8|9062.6|9060.2|632
1614350700000|2021-02-26 14:45:00|9064.6|9062.2|9057.1|9054.7|9065.3|9062.9|9055.9|9053.6|818
1614351000000|2021-02-26 14:50:00|9057|9054.6|9048.8|9046.4|9063.2|9060.8|9048.7|9046.3|897
1614351300000|2021-02-26 14:55:00|9048.7|9046.3|9058.9|9056.5|9059.4|9057|9048.7|9046.3|644
1614351600000|2021-02-26 15:00:00|9058.8|9056.4|9056|9054.5|9062.3|9060.1|9055.5|9053.4|819
1614351900000|2021-02-26 15:05:00|9056.1|9054.6|9067.3|9064.9|9068|9065.6|9053.6|9051.2|938
1614352200000|2021-02-26 15:10:00|9067.2|9064.8|9066.4|9064|9069.6|9067.3|9065|9062.6|818
1614352500000|2021-02-26 15:15:00|9066.5|9064.1|9066.9|9064.5|9069|9066.6|9063.7|9061.3|762
1614352800000|2021-02-26 15:20:00|9066.8|9064.4|9065.2|9062.8|9071|9068.6|9064.6|9062.5|865
1614353100000|2021-02-26 15:25:00|9065.3|9062.9|9065.4|9063|9067.2|9064.8|9061.9|9060.1|902
1614353400000|2021-02-26 15:30:00|9065.3|9062.9|9061.1|9058.7|9065.5|9063.1|9057.5|9055.2|857
1614353700000|2021-02-26 15:35:00|9061.2|9058.8|9056.5|9054.1|9062.9|9060.6|9056|9054|733
1614354000000|2021-02-26 15:40:00|9056.6|9054.2|9058.5|9056.1|9061.3|9058.9|9054.3|9052.2|765
1614354300000|2021-02-26 15:45:00|9058.4|9056|9066.4|9064|9069.4|9067|9058.1|9055.7|811
1614354600000|2021-02-26 15:50:00|9066.3|9063.9|9066.2|9063.8|9068.4|9066.3|9059.4|9057|896
1614354900000|2021-02-26 15:55:00|9066.3|9063.9|9055.9|9053.5|9066.9|9064.5|9050.8|9048.4|1066
1614355200000|2021-02-26 16:00:00|9055.8|9053.4|9047.7|9045.3|9058.1|9055.7|9046.4|9044|1048
1614355500000|2021-02-26 16:05:00|9048|9045.6|9064|9061.6|9064.2|9061.8|9047.7|9045.6|648
1614355800000|2021-02-26 16:10:00|9064.1|9061.7|9068.8|9066.4|9070.5|9068.1|9061.8|9059.4|697
1614356100000|2021-02-26 16:15:00|9068.7|9066.3|9074.2|9071.8|9075.8|9073.4|9067.4|9065.1|709
1614356400000|2021-02-26 16:20:00|9073.9|9071.5|9082|9079.6|9083.2|9080.8|9073.5|9071.4|740
1614356700000|2021-02-26 16:25:00|9081.7|9080.2|9085.5|9083.1|9085.9|9083.5|9080.2|9077.8|567
1614357000000|2021-02-26 16:30:00|9085.4|9083|9086.7|9084.3|9088.3|9085.9|9083.3|9080.9|547
1614357300000|2021-02-26 16:35:00|9086.6|9084.2|9084.1|9081.7|9087.8|9085.4|9082|9079.6|743
1614357600000|2021-02-26 16:40:00|9084.2|9081.8|9090.4|9088|9090.9|9088.5|9084.1|9081.7|643
1614357900000|2021-02-26 16:45:00|9090.5|9088.1|9089.8|9087.4|9091.7|9089.3|9089.3|9086.9|595
1614358200000|2021-02-26 16:50:00|9089.9|9087.5|9087.8|9085.4|9091.1|9088.7|9087.4|9085|734
1614358500000|2021-02-26 16:55:00|9087.9|9085.5|9094.7|9092.3|9096.2|9093.8|9087.8|9085.4|931
1614358800000|2021-02-26 17:00:00|9094.8|9092.4|9095.1|9092.7|9096.6|9094.2|9092.5|9090.1|864
1614359100000|2021-02-26 17:05:00|9095|9092.6|9097.8|9095.4|9099|9096.6|9094.4|9092|905
1614359400000|2021-02-26 17:10:00|9097.9|9095.5|9095.3|9092.9|9098.7|9096.3|9094.2|9091.8|637
1614359700000|2021-02-26 17:15:00|9095.4|9093|9096.7|9094.3|9098.8|9096.4|9095.1|9092.7|710
1614360000000|2021-02-26 17:20:00|9096.5|9094.1|9098.7|9096.3|9099|9097|9095.3|9092.9|632
1614360300000|2021-02-26 17:25:00|9098.8|9096.4|9099.5|9097.1|9100.3|9097.9|9097.5|9095.1|715
1614360600000|2021-02-26 17:30:00|9099.6|9097.2|9099.8|9097.4|9100.5|9098.1|9098.4|9096|461
1614360900000|2021-02-26 17:35:00|9099.9|9097.5|9101|9098.6|9102|9099.6|9099.1|9096.7|532
1614361200000|2021-02-26 17:40:00|9100.9|9098.5|9101.7|9099.3|9103.2|9100.8|9100.8|9098.4|592
1614361500000|2021-02-26 17:45:00|9101.8|9099.4|9102.5|9100.1|9102.6|9100.2|9100.8|9098.4|489
1614361800000|2021-02-26 17:50:00|9102.6|9100.2|9100.8|9098.4|9103.2|9100.8|9099.2|9096.8|508
1614362100000|2021-02-26 17:55:00|9100.7|9098.3|9099.8|9097.4|9101.2|9098.8|9098.9|9096.5|813
1614362400000|2021-02-26 18:00:00|9100|9097.6|9100.2|9097.8|9101.5|9099.3|9099.7|9097.3|848
1614362700000|2021-02-26 18:05:00|9100.3|9097.9|9099.6|9097.2|9101|9098.6|9097.6|9095.2|683
1614363000000|2021-02-26 18:10:00|9099.7|9097.3|9100.1|9097.7|9101.1|9098.7|9098.8|9096.4|797
1614363300000|2021-02-26 18:15:00|9100|9097.6|9098.6|9096.2|9101.1|9098.7|9098.6|9096.2|687
1614363600000|2021-02-26 18:20:00|9098.9|9096.5|9098.5|9096.1|9099.1|9096.7|9095.8|9093.4|631
1614363900000|2021-02-26 18:25:00|9098.2|9095.8|9096.9|9094.5|9099.6|9097.2|9096.6|9094.2|598
1614364200000|2021-02-26 18:30:00|9096.8|9094.4|9099.8|9097.4|9100.5|9098.1|9096.7|9094.3|510
1614364500000|2021-02-26 18:35:00|9099.9|9097.5|9094.6|9092.2|9100.5|9098.1|9094|9091.6|689
1614364800000|2021-02-26 18:40:00|9095.1|9092.7|9094.1|9091.7|9096.2|9093.8|9093.2|9090.8|750
1614365100000|2021-02-26 18:45:00|9094.2|9091.8|9091.5|9089.1|9094.4|9092|9091.5|9088.9|666
1614365400000|2021-02-26 18:50:00|9091.6|9089.2|9091.5|9089.1|9093.4|9091|9091.4|9089|510
1614365700000|2021-02-26 18:55:00|9091.6|9089.2|9093.5|9091.1|9093.7|9091.8|9090.9|9088.5|576
1614366000000|2021-02-26 19:00:00|9093.4|9091|9094.4|9092|9096.1|9093.9|9092.9|9090.6|610
1614366300000|2021-02-26 19:05:00|9094.5|9092.1|9095|9092.6|9096.4|9094|9093.9|9091.5|479
1614366600000|2021-02-26 19:10:00|9095.1|9092.7|9095.7|9093.3|9096.3|9093.9|9094.7|9092.3|591
1614366900000|2021-02-26 19:15:00|9095.9|9093.5|9094.1|9091.7|9096.6|9094.2|9093.9|9091.5|525
1614367200000|2021-02-26 19:20:00|9094.2|9091.8|9092.4|9090|9094.4|9092|9092.1|9089.7|601
1614367500000|2021-02-26 19:25:00|9092.3|9089.9|9091|9088.6|9092.6|9090.2|9090.5|9088.1|476
1614367800000|2021-02-26 19:30:00|9090.9|9088.5|9089.3|9086.9|9091.8|9089.4|9089.3|9086.9|332
1614368100000|2021-02-26 19:35:00|9089.4|9087|9088.5|9086.1|9089.6|9087.2|9086.8|9084.4|370
1614368400000|2021-02-26 19:40:00|9088.4|9086|9087.7|9085.3|9088.7|9086.3|9087|9084.6|472
1614368700000|2021-02-26 19:45:00|9087.6|9085.2|9087.7|9085.3|9088.5|9086.1|9086.8|9084.4|403
1614369000000|2021-02-26 19:50:00|9087.6|9085.2|9088.9|9086.5|9089.1|9086.7|9086.9|9084.5|419
1614369300000|2021-02-26 19:55:00|9089|9086.6|9092.1|9089.7|9093.1|9090.7|9088|9085.6|808
1614369600000|2021-02-26 20:00:00|9092|9089.6|9092.6|9090.2|9093.1|9091.1|9091.1|9088.7|630
1614369900000|2021-02-26 20:05:00|9092.7|9090.3|9095.7|9093.3|9096.2|9093.8|9091.9|9089.6|445
1614370200000|2021-02-26 20:10:00|9095.8|9093.4|9097.9|9095.5|9097.9|9095.5|9095.2|9092.8|428
1614370500000|2021-02-26 20:15:00|9097.7|9095.3|9097.9|9095.5|9098.9|9096.5|9096.2|9093.8|568
1614370800000|2021-02-26 20:20:00|9097.7|9095.3|9099|9096.6|9099.3|9096.9|9096.9|9094.5|445
1614371100000|2021-02-26 20:25:00|9099.1|9096.7|9100.2|9097.8|9101.1|9098.7|9098.6|9096.2|420
1614371400000|2021-02-26 20:30:00|9100.3|9097.9|9097.8|9095.4|9100.4|9098|9096.7|9094.5|507
1614371700000|2021-02-26 20:35:00|9097.7|9095.3|9095|9092.6|9098.1|9095.7|9094.8|9092.4|488
1614372000000|2021-02-26 20:40:00|9095.1|9092.7|9094.5|9092.1|9096.1|9093.7|9093.9|9091.6|436
1614372300000|2021-02-26 20:45:00|9094.6|9092.2|9093.5|9091.1|9095.5|9093.1|9092.5|9090.1|477
1614372600000|2021-02-26 20:50:00|9093.9|9091.5|9092.7|9090.3|9094.6|9092.2|9091.3|9088.9|532
1614372900000|2021-02-26 20:55:00|9092.8|9090.4|9097.6|9095.2|9098.6|9096.2|9091.4|9089|694
1614373200000|2021-02-26 21:00:00|9098.1|9095.7|9094.6|9092.2|9099.6|9097.2|9093.2|9090.6|566
1614373500000|2021-02-26 21:05:00|9094.5|9092.1|9090.8|9088.4|9094.6|9092.2|9089.7|9086.6|631
1614373800000|2021-02-26 21:10:00|9091.1|9088.7|9094.2|9091.8|9094.4|9092|9091|9088.5|436
1614374100000|2021-02-26 21:15:00|9094|9091.6|9093.4|9091|9094.5|9092.1|9092.9|9090.5|245
1614374400000|2021-02-26 21:20:00|9093.3|9090.9|9091.7|9089.3|9093.5|9091.1|9091.5|9089.1|116
1614374700000|2021-02-26 21:25:00|9091.8|9089.4|9091|9088.6|9091.9|9089.5|9089.6|9087.2|239
1614375000000|2021-02-26 21:30:00|9091.1|9088.7|9090.2|9087.8|9091.7|9089.6|9088.3|9085.9|201
1614375300000|2021-02-26 21:35:00|9090|9087.6|9091.1|9088.7|9091.9|9089.5|9090|9087.6|77
1614375600000|2021-02-26 21:40:00|9091.2|9088.8|9089.6|9087.2|9091.3|9088.9|9089|9086.6|215
1614375900000|2021-02-26 21:45:00|9089.5|9087.1|9089.8|9087.4|9090.3|9087.9|9086.8|9084.4|297
1614376200000|2021-02-26 21:50:00|9089.5|9087.1|9087.7|9085.3|9090.1|9087.7|9085.2|9082.8|358
1614376500000|2021-02-26 21:55:00|9087.6|9085.2|9087.5|9082.5|9089.2|9086.7|9085.7|9080.7|271
1614546000000|2021-02-28 21:00:00|9088.3|9077.3|9088.3|9077.3|9088.3|9077.3|9088.3|9077.3|1
1614546300000|2021-02-28 21:05:00|9096.7|9085.7|9097.2|9086.2|9097.2|9086.2|9095.7|9084.7|8
1614546600000|2021-02-28 21:10:00|9096.5|9085.5|9097.2|9086.2|9097.2|9086.2|9089.6|9078.6|14
1614547500000|2021-02-28 21:25:00|9097.6|9086.6|9097.6|9086.6|9097.6|9086.6|9097.6|9086.6|1
1614547800000|2021-02-28 21:30:00|9094.6|9083.6|9094.6|9083.6|9094.6|9083.6|9094.6|9083.6|1
1614548100000|2021-02-28 21:35:00|9097.6|9086.6|9094.7|9083.7|9097.6|9086.6|9085.5|9074.5|32
1614548400000|2021-02-28 21:40:00|9089.8|9078.8|9086.2|9075.2|9094.3|9083.3|9081.4|9070.4|26
1614548700000|2021-02-28 21:45:00|9080.9|9069.9|9080.9|9069.9|9088|9077|9080.9|9069.9|30
1614549000000|2021-02-28 21:50:00|9087.4|9077.4|9080.9|9069.9|9088|9077.4|9080.9|9069.9|14
1614549300000|2021-02-28 21:55:00|9087.7|9076.7|9094.2|9083.2|9094.9|9083.9|9080.9|9069.9|24
1614549600000|2021-02-28 22:00:00|9087.4|9077.4|9089.2|9083.2|9093.6|9083.2|9079.8|9068.8|71
1614549900000|2021-02-28 22:05:00|9089.1|9083.1|9088.1|9082.1|9092.5|9086.5|9081.7|9075.7|110
1614550200000|2021-02-28 22:10:00|9087.6|9081.6|9084.9|9078.9|9092.5|9086.5|9084.4|9078.4|139
1614550500000|2021-02-28 22:15:00|9084.8|9078.8|9086.6|9081.6|9089|9083.1|9083.3|9077.3|146
1614550800000|2021-02-28 22:20:00|9086.7|9081.7|9088|9083|9089.2|9084.2|9082.3|9077.3|140
1614551100000|2021-02-28 22:25:00|9088.4|9083.4|9084.9|9079.9|9089.3|9084.3|9081.3|9076.3|164
1614551400000|2021-02-28 22:30:00|9085|9080|9081.1|9076.1|9085.5|9080.5|9079.2|9074.2|232
1614551700000|2021-02-28 22:35:00|9081.4|9076.4|9083.8|9078.8|9085.2|9080.2|9078.6|9073.6|155
1614552000000|2021-02-28 22:40:00|9083.9|9078.9|9082.1|9077.1|9086|9081|9080.8|9075.8|219
1614552300000|2021-02-28 22:45:00|9081.7|9076.7|9084.5|9079.5|9086|9081|9081.2|9076.2|226
1614552600000|2021-02-28 22:50:00|9082.6|9077.6|9083.7|9078.7|9087.2|9082.2|9080.5|9075.5|227
1614552900000|2021-02-28 22:55:00|9083.1|9078.1|9085.6|9080.6|9086.5|9081.5|9080.5|9075.5|386
1614553200000|2021-02-28 23:00:00|9084.1|9079.1|9086|9083.6|9090.7|9085.7|9082.4|9077.4|622
1614553500000|2021-02-28 23:05:00|9086.1|9083.7|9081.7|9079.3|9086.3|9083.9|9081.1|9078.7|355
1614553800000|2021-02-28 23:10:00|9081.1|9078.7|9082|9079.6|9082.3|9079.9|9078.3|9075.2|358
1614554100000|2021-02-28 23:15:00|9082.1|9079.7|9082.2|9079.8|9083.2|9080.8|9080.1|9077.7|320
1614554400000|2021-02-28 23:20:00|9082.3|9079.9|9081.2|9078.8|9082.4|9080|9080.7|9078.3|240
1614554700000|2021-02-28 23:25:00|9081.1|9078.7|9079.3|9076.9|9081.3|9078.9|9079.1|9076.7|234
1614555000000|2021-02-28 23:30:00|9079.1|9076.7|9079.1|9076.7|9081.9|9079.5|9078.6|9076.2|336
1614555300000|2021-02-28 23:35:00|9079.2|9076.8|9079.7|9077.3|9080.6|9078.6|9077.9|9075.5|186
1614555600000|2021-02-28 23:40:00|9079.6|9077.2|9078.3|9075.9|9080.5|9078.1|9076.8|9074.4|256
1614555900000|2021-02-28 23:45:00|9078.1|9075.7|9076.7|9074.3|9078.5|9076.1|9075.8|9073.4|246
1614556200000|2021-02-28 23:50:00|9076.8|9074.4|9078.2|9075.8|9078.6|9076.3|9076.6|9074.2|185
1614556500000|2021-02-28 23:55:00|9078|9075.6|9075|9072.6|9078|9075.6|9074.9|9072.5|221
1614556800000|2021-03-01 00:00:00|9075.1|9072.7|9076.8|9074.4|9078.5|9076.1|9074.2|9071.8|368
1614557100000|2021-03-01 00:05:00|9076.9|9074.5|9076.8|9074.4|9078.6|9076.4|9075.9|9073.6|227
1614557400000|2021-03-01 00:10:00|9076.9|9074.5|9076.7|9074.3|9078.4|9076|9074.9|9072.5|305
1614557700000|2021-03-01 00:15:00|9076.6|9074.2|9077.8|9075.4|9079.2|9076.8|9076.6|9074.2|496
1614558000000|2021-03-01 00:20:00|9077.7|9075.3|9078.2|9075.8|9078.9|9076.6|9076.4|9074|347
1614558300000|2021-03-01 00:25:00|9078.3|9075.9|9077.5|9075.1|9079|9076.6|9076.9|9074.8|405
1614558600000|2021-03-01 00:30:00|9077.3|9074.9|9076.4|9074|9077.5|9075.6|9076.4|9074|133
1614558900000|2021-03-01 00:35:00|9076.3|9073.9|9072.3|9069.9|9076.3|9073.9|9072.3|9069.9|334
1614559200000|2021-03-01 00:40:00|9072.4|9070|9074.9|9072.5|9075.3|9073.2|9072.3|9069.9|215
1614559500000|2021-03-01 00:45:00|9074.8|9072.4|9075.9|9073.5|9076.1|9073.7|9074.3|9071.9|374
1614559800000|2021-03-01 00:50:00|9076|9073.6|9076.5|9074.1|9079.2|9076.8|9076|9073.6|520
1614560100000|2021-03-01 00:55:00|9076.3|9073.9|9077.3|9074.9|9079.2|9076.8|9076.3|9073.9|538
1614560400000|2021-03-01 01:00:00|9077.2|9074.8|9082.2|9079.8|9082.7|9080.3|9076|9073.6|456
1614560700000|2021-03-01 01:05:00|9082.4|9080|9085.1|9082.7|9085.6|9083.2|9081.3|9078.9|488
1614561000000|2021-03-01 01:10:00|9085|9082.6|9083.9|9081.5|9087|9084.6|9083.2|9080.8|408
1614561300000|2021-03-01 01:15:00|9083.7|9081.3|9082.4|9080|9085.2|9082.8|9081.6|9079.2|342
1614561600000|2021-03-01 01:20:00|9082.5|9080.1|9080.7|9078.3|9082.6|9080.2|9080|9077.6|251
1614561900000|2021-03-01 01:25:00|9080.8|9078.4|9081.5|9079.1|9081.7|9079.3|9078.4|9076|282
1614562200000|2021-03-01 01:30:00|9081.3|9078.9|9081.2|9078.8|9081.9|9079.5|9078.9|9076.5|315
1614562500000|2021-03-01 01:35:00|9081.3|9078.9|9081.8|9079.4|9082.8|9080.4|9081|9078.6|367
1614562800000|2021-03-01 01:40:00|9081.7|9079.3|9083.3|9080.9|9083.4|9081|9081|9078.9|287
1614563100000|2021-03-01 01:45:00|9083.4|9080.7|9082.8|9080.4|9084|9081.6|9082.1|9079.7|229
1614563400000|2021-03-01 01:50:00|9082.9|9080.5|9084.7|9082.3|9085|9082.6|9081.6|9079.2|314
1614563700000|2021-03-01 01:55:00|9084.6|9082.2|9084.5|9082.1|9085.9|9083.5|9083.6|9081.2|322
1614564000000|2021-03-01 02:00:00|9084.7|9082.3|9083.6|9081.2|9084.8|9082.5|9081.9|9079.8|285
1614564300000|2021-03-01 02:05:00|9083.5|9081.1|9084.6|9082.2|9085|9082.6|9082.5|9080.5|247
1614564600000|2021-03-01 02:10:00|9084.7|9082.3|9086.8|9084.4|9087.4|9085|9084.1|9082.1|315
1614564900000|2021-03-01 02:15:00|9087|9084.6|9087.2|9084.8|9088.6|9086.6|9086.5|9084.1|279
1614565200000|2021-03-01 02:20:00|9087.1|9084.7|9087.7|9085.3|9088.3|9085.9|9086.4|9084.3|310
1614565500000|2021-03-01 02:25:00|9087.8|9085.4|9088.3|9085.9|9088.9|9086.9|9087.1|9085|202
1614565800000|2021-03-01 02:30:00|9088.4|9086|9087.8|9085.4|9088.5|9086.5|9086.8|9084.6|275
1614566100000|2021-03-01 02:35:00|9087.9|9085.5|9086.2|9083.8|9088|9085.7|9085.5|9083.5|236
1614566400000|2021-03-01 02:40:00|9086.3|9083.9|9086.7|9084.3|9086.8|9084.4|9084.4|9082.4|216
1614566700000|2021-03-01 02:45:00|9086.8|9084.4|9085.8|9083.4|9087.5|9085.5|9085.4|9083|187
1614567000000|2021-03-01 02:50:00|9085.7|9083.3|9085.4|9083|9086.2|9084.2|9084.7|9082.8|195
1614567300000|2021-03-01 02:55:00|9085.6|9083.2|9084.8|9082.4|9085.9|9083.5|9084.5|9082.3|219
1614567600000|2021-03-01 03:00:00|9084.9|9082.5|9085.6|9083.2|9085.9|9083.8|9084.3|9082.2|280
1614567900000|2021-03-01 03:05:00|9085.7|9083.3|9081.9|9080.4|9085.7|9083.3|9081.5|9079.7|322
1614568200000|2021-03-01 03:10:00|9081.8|9080.3|9081.4|9079|9082.9|9080.6|9080.8|9078.4|270
1614568500000|2021-03-01 03:15:00|9081.5|9079.1|9081|9078.6|9081.7|9079.4|9079.9|9077.8|155
1614568800000|2021-03-01 03:20:00|9080.6|9079.1|9080.3|9078.8|9081.2|9079.5|9080|9078.2|231
1614569100000|2021-03-01 03:25:00|9080.7|9078.3|9080.9|9078.5|9081.6|9079.6|9080.2|9078.2|167
1614569400000|2021-03-01 03:30:00|9081|9078.6|9081|9078.6|9081.7|9079.5|9079.5|9077.5|251
1614569700000|2021-03-01 03:35:00|9080.9|9078.5|9082.6|9080.2|9082.7|9080.7|9080.1|9078.1|458
1614570000000|2021-03-01 03:40:00|9082.5|9080.1|9082.7|9080.3|9084.1|9082.1|9081.6|9079.5|382
1614570300000|2021-03-01 03:45:00|9082.5|9080.1|9082.4|9080|9083|9081.1|9081.9|9079.9|223
1614570600000|2021-03-01 03:50:00|9082.3|9079.9|9083.2|9080.8|9083.9|9081.6|9081.9|9079.9|211
1614570900000|2021-03-01 03:55:00|9083.3|9080.9|9083.5|9081.1|9083.9|9081.9|9082|9080|203
1614571200000|2021-03-01 04:00:00|9083.6|9081.2|9083.7|9082.2|9084.2|9082.3|9082.7|9080.8|198
1614571500000|2021-03-01 04:05:00|9084.2|9081.8|9083.4|9081.9|9084.2|9082.3|9082.9|9080.7|161
1614571800000|2021-03-01 04:10:00|9083.8|9081.4|9083.7|9081.3|9084|9081.7|9082.4|9080.5|136
1614572100000|2021-03-01 04:15:00|9083.7|9081.3|9084.3|9082.8|9085|9083|9083.1|9080.7|262
1614572400000|2021-03-01 04:20:00|9084.4|9082.9|9086.9|9084.5|9087.6|9085.6|9084.2|9082.3|372
1614572700000|2021-03-01 04:25:00|9086.6|9084.2|9087.6|9085.2|9088.4|9086.3|9086.6|9084.2|435
1614573000000|2021-03-01 04:30:00|9087.5|9085.1|9087.1|9084.7|9088.5|9086.3|9086.6|9084.5|379
1614573300000|2021-03-01 04:35:00|9086.7|9085.2|9087.5|9086|9089.2|9087.2|9086.6|9084.6|476
1614573600000|2021-03-01 04:40:00|9087.4|9085.9|9089.3|9086.9|9089.7|9087.6|9087.3|9085.1|327
1614573900000|2021-03-01 04:45:00|9089.3|9086.9|9090.1|9087.7|9090.9|9088.5|9089|9086.8|188
1614574200000|2021-03-01 04:50:00|9090|9087.6|9089|9086.6|9090.2|9087.8|9088.6|9086.5|155
1614574500000|2021-03-01 04:55:00|9088.9|9086.5|9089.8|9087.4|9090|9088|9088.7|9086.3|125
1614574800000|2021-03-01 05:00:00|9089.7|9087.3|9086.7|9084.3|9089.7|9087.3|9086|9083.8|222
1614575100000|2021-03-01 05:05:00|9086.8|9084.4|9086.8|9084.4|9087.4|9085|9086.1|9083.7|191
1614575400000|2021-03-01 05:10:00|9086.7|9084.3|9086.7|9084.3|9086.8|9084.4|9084.8|9082.8|183
1614575700000|2021-03-01 05:15:00|9086.6|9084.2|9087.1|9085.6|9087.8|9085.8|9086.5|9084.1|146
1614576000000|2021-03-01 05:20:00|9087.2|9085.7|9089.2|9086.8|9089.3|9086.9|9086.9|9085|157
1614576300000|2021-03-01 05:25:00|9089.1|9086.7|9089.8|9087.4|9090.2|9088.1|9088.9|9086.6|156
1614576600000|2021-03-01 05:30:00|9089.9|9087.5|9088.1|9085.7|9090.2|9088.2|9086.5|9084.3|327
1614576900000|2021-03-01 05:35:00|9088|9085.6|9087.3|9084.9|9088.4|9086.2|9087|9084.7|211
1614577200000|2021-03-01 05:40:00|9087.4|9085|9087.7|9085.3|9088.3|9086.1|9086.9|9084.9|232
1614577500000|2021-03-01 05:45:00|9087.6|9085.2|9086.9|9084.5|9087.7|9085.3|9086.2|9084.2|176
1614577800000|2021-03-01 05:50:00|9087|9084.6|9087.6|9085.2|9087.7|9085.8|9086.3|9084.3|216
1614578100000|2021-03-01 05:55:00|9087.7|9085.3|9085.9|9083.5|9087.7|9085.6|9085.5|9083.3|145
1614578400000|2021-03-01 06:00:00|9085.8|9083.4|9086.6|9084.2|9087.5|9085.1|9085.3|9083.3|211
1614578700000|2021-03-01 06:05:00|9086.5|9084.1|9085.1|9082.7|9087.2|9085.1|9084.9|9082.5|195
1614579000000|2021-03-01 06:10:00|9085|9082.6|9085.6|9083.2|9085.9|9083.9|9084.4|9082.4|203
1614579300000|2021-03-01 06:15:00|9085.7|9083.3|9085.5|9083.1|9086.6|9084.5|9084.9|9082.5|131
1614579600000|2021-03-01 06:20:00|9085.4|9083|9085.8|9083.4|9086.4|9084|9084.6|9082.2|170
1614579900000|2021-03-01 06:25:00|9085.7|9083.3|9084.9|9082.5|9085.8|9083.7|9084.4|9082.3|158
1614580200000|2021-03-01 06:30:00|9085|9082.6|9084.3|9082.8|9085.8|9083.4|9083.3|9081.2|163
1614580500000|2021-03-01 06:35:00|9084.8|9082.4|9083.2|9081.7|9084.8|9082.4|9082.7|9080.8|245
1614580800000|2021-03-01 06:40:00|9083.6|9081.2|9083.3|9080.9|9084.1|9082|9082.6|9080.6|139
1614581100000|2021-03-01 06:45:00|9083.4|9081|9080.8|9078.4|9083.5|9081.5|9080.3|9078.2|147
1614581400000|2021-03-01 06:50:00|9080.9|9078.5|9081.8|9079.4|9082.6|9080.6|9080.1|9078.2|279
1614581700000|2021-03-01 06:55:00|9081.7|9079.3|9083.4|9081|9083.5|9081.1|9081.3|9078.9|139
1614582000000|2021-03-01 07:00:00|9083.9|9081.5|9082.8|9080.4|9086.1|9084|9081.7|9079.3|344
1614582300000|2021-03-01 07:05:00|9082.9|9080.5|9082.2|9079.8|9084.3|9081.9|9081.2|9079|353
1614582600000|2021-03-01 07:10:00|9081.6|9080.1|9084.4|9082|9085|9082.6|9081.2|9079.2|258
1614582900000|2021-03-01 07:15:00|9084.5|9082.1|9085.9|9083.5|9087.4|9085|9083.1|9080.7|348
1614583200000|2021-03-01 07:20:00|9085.8|9083.4|9086.8|9085.3|9087.8|9085.6|9084.2|9082.2|350
1614583500000|2021-03-01 07:25:00|9087|9085.5|9085.4|9083|9088|9085.6|9084.3|9082.3|303
1614583800000|2021-03-01 07:30:00|9085.5|9083.1|9086.1|9084.6|9087.2|9085.1|9084.3|9082.2|335
1614584100000|2021-03-01 07:35:00|9086|9084.5|9081.6|9079.2|9086.6|9084.8|9081.3|9078.9|403
1614584400000|2021-03-01 07:40:00|9081.7|9079.3|9089.2|9086.8|9089.4|9087|9081.7|9079.3|432
1614584700000|2021-03-01 07:45:00|9089.3|9086.9|9090|9087.6|9090.9|9088.5|9086.4|9084.6|490
1614585000000|2021-03-01 07:50:00|9090.1|9087.7|9094.2|9091.8|9094.6|9092.2|9090|9087.6|470
1614585300000|2021-03-01 07:55:00|9094.1|9091.7|9099.3|9096.9|9099.8|9097.4|9093.7|9091.3|601
1614585600000|2021-03-01 08:00:00|9099.2|9096.8|9099.9|9097.5|9100.5|9098.1|9095.8|9093.4|737
1614585900000|2021-03-01 08:05:00|9099.8|9097.4|9100.5|9098.1|9101.5|9099.3|9098.6|9096.2|663
1614586200000|2021-03-01 08:10:00|9100.2|9097.8|9099.1|9096.7|9101.3|9099.6|9097.4|9095|636
1614586500000|2021-03-01 08:15:00|9099|9096.6|9100.3|9097.9|9101.1|9098.7|9098.1|9095.9|529
1614586800000|2021-03-01 08:20:00|9100.4|9098|9104.8|9102.4|9106.8|9104.4|9099.5|9097.1|783
1614587100000|2021-03-01 08:25:00|9104.7|9102.3|9105.4|9103|9107.1|9104.7|9103.9|9101.5|571
1614587400000|2021-03-01 08:30:00|9105.4|9103|9103.8|9101.4|9106.4|9104|9102.5|9100.7|458
1614587700000|2021-03-01 08:35:00|9103.7|9101.3|9105.5|9103.1|9106.6|9104.4|9101.6|9099.5|416
1614588000000|2021-03-01 08:40:00|9105.6|9103.2|9106.8|9105.3|9108.3|9106.2|9104.6|9102.6|392
1614588300000|2021-03-01 08:45:00|9107|9105.5|9106.8|9104.4|9108|9105.6|9103.7|9101.7|517
1614588600000|2021-03-01 08:50:00|9106.7|9104.3|9104.5|9103|9107.4|9105.7|9104.5|9102.7|423
1614588900000|2021-03-01 08:55:00|9103.8|9102.3|9105.2|9102.8|9106.1|9104.2|9102.8|9100.8|404
1614589200000|2021-03-01 09:00:00|9105.3|9102.9|9108.1|9105.7|9108.1|9106|9104.3|9102.3|311
1614589500000|2021-03-01 09:05:00|9107.8|9105.4|9110.1|9107.7|9110.8|9108.6|9106.9|9104.5|439
1614589800000|2021-03-01 09:10:00|9110|9107.6|9106.7|9104.3|9111|9109.1|9106.3|9104|449
1614590100000|2021-03-01 09:15:00|9106.7|9104.3|9109.7|9107.3|9110.6|9108.4|9106.7|9104.3|573
1614590400000|2021-03-01 09:20:00|9109.6|9107.2|9110.1|9107.7|9111|9109|9107.7|9105.5|733
1614590700000|2021-03-01 09:25:00|9110|9107.6|9109.8|9107.4|9111.1|9108.9|9108.3|9106|429
1614591000000|2021-03-01 09:30:00|9109.8|9107.4|9112.3|9109.9|9114.3|9112.2|9109.5|9107.1|408
1614591300000|2021-03-01 09:35:00|9112.2|9109.8|9115.2|9112.8|9115.6|9113.2|9111.2|9109.2|515
1614591600000|2021-03-01 09:40:00|9115.3|9112.9|9114.2|9111.8|9117.1|9114.7|9113.2|9111.7|426
1614591900000|2021-03-01 09:45:00|9114.3|9111.9|9114.5|9113|9115.7|9113.4|9113.5|9111.4|318
1614592200000|2021-03-01 09:50:00|9114.6|9113.1|9117.6|9115.2|9117.6|9115.2|9114.5|9112.1|302
1614592500000|2021-03-01 09:55:00|9117.7|9115.3|9117.8|9115.4|9119.7|9117.4|9116.4|9114.4|393
1614592800000|2021-03-01 10:00:00|9117.6|9116.1|9121.1|9118.7|9122.3|9120|9117.3|9115.1|418
1614593100000|2021-03-01 10:05:00|9121.2|9118.8|9121.9|9120.4|9122.5|9120.6|9120.2|9117.9|298
1614593400000|2021-03-01 10:10:00|9122|9120.5|9122.7|9120.3|9124.1|9122.2|9121.3|9119.4|306
1614593700000|2021-03-01 10:15:00|9122.6|9120.2|9122|9119.6|9123.3|9120.9|9121.2|9118.8|367
1614594000000|2021-03-01 10:20:00|9122.1|9119.7|9125|9122.6|9125.9|9123.5|9121.6|9119.2|387
1614594300000|2021-03-01 10:25:00|9124.9|9122.5|9128.4|9126|9129|9127|9124.6|9122.3|589
1614594600000|2021-03-01 10:30:00|9128.6|9126.2|9127.7|9125.3|9129.3|9127.2|9125|9122.6|639
1614594900000|2021-03-01 10:35:00|9127.5|9125.1|9132.1|9129.7|9132.1|9129.7|9127.1|9124.7|740
1614595200000|2021-03-01 10:40:00|9131.9|9129.5|9134.4|9132|9135.3|9132.9|9129.4|9127.1|707
1614595500000|2021-03-01 10:45:00|9134.3|9131.9|9133.8|9131.4|9135.5|9133.1|9132.8|9130.5|539
1614595800000|2021-03-01 10:50:00|9133.7|9131.3|9134.5|9132.1|9136.1|9133.7|9133.1|9130.8|541
1614596100000|2021-03-01 10:55:00|9134.4|9132|9140.4|9138|9140.7|9138.3|9134.1|9131.7|691
1614596400000|2021-03-01 11:00:00|9140.5|9138.1|9138.8|9136.4|9143.8|9141.4|9136.6|9134.2|753
1614596700000|2021-03-01 11:05:00|9138.6|9136.2|9135|9132.6|9139|9136.9|9134.5|9132.1|722
1614597000000|2021-03-01 11:10:00|9135.1|9132.7|9135.3|9132.9|9137.3|9134.9|9134.2|9131.8|622
1614597300000|2021-03-01 11:15:00|9135.4|9133|9135.5|9133.1|9136.1|9134.1|9134.5|9132.2|365
1614597600000|2021-03-01 11:20:00|9135.6|9133.2|9137.5|9135.1|9141.4|9139|9135.3|9132.9|403
1614597900000|2021-03-01 11:25:00|9137.6|9135.2|9135.4|9133|9137.6|9135.5|9132.4|9130.4|478
1614598200000|2021-03-01 11:30:00|9135.5|9133.1|9133.4|9131|9138.2|9136|9129.6|9127.2|600
1614598500000|2021-03-01 11:35:00|9133.5|9131.1|9130.9|9128.5|9135|9132.6|9129.5|9127.5|437
1614598800000|2021-03-01 11:40:00|9131|9128.6|9131.4|9129|9131.6|9129.7|9129.9|9128|384
1614599100000|2021-03-01 11:45:00|9131.5|9129.1|9133|9130.6|9135.8|9133.4|9130.3|9128.1|367
1614599400000|2021-03-01 11:50:00|9132.9|9130.5|9127.5|9125.1|9133.2|9130.8|9126.3|9123.9|499
1614599700000|2021-03-01 11:55:00|9127.7|9125.3|9128.7|9126.3|9129.8|9128.1|9127.4|9125.2|391
1614600000000|2021-03-01 12:00:00|9128.6|9126.2|9127.3|9124.9|9129.6|9127.2|9126.9|9124.8|415
1614600300000|2021-03-01 12:05:00|9127.2|9124.8|9128.4|9126|9130.2|9128.1|9126.9|9124.8|364
1614600600000|2021-03-01 12:10:00|9128.3|9125.9|9128.9|9126.5|9130.7|9128.7|9127.1|9125.4|314
1614600900000|2021-03-01 12:15:00|9128.8|9126.4|9127.7|9125.3|9130.6|9128.2|9126.4|9124.2|330
1614601200000|2021-03-01 12:20:00|9127.6|9125.2|9130.5|9128.1|9131.6|9129.4|9127|9125|304
1614601500000|2021-03-01 12:25:00|9130.4|9128|9132|9129.6|9134.2|9132|9130.4|9128|323
1614601800000|2021-03-01 12:30:00|9131.9|9129.5|9133.9|9131.5|9134.4|9132|9129.7|9127.3|270
1614602100000|2021-03-01 12:35:00|9134|9131.6|9138.8|9136.4|9140.7|9138.3|9132.6|9130.4|378
1614602400000|2021-03-01 12:40:00|9138.7|9136.3|9142.5|9140.1|9143.5|9141.1|9138.4|9136.1|396
1614602700000|2021-03-01 12:45:00|9142.4|9140|9139.5|9137.1|9143.9|9141.7|9139|9136.6|388
1614603000000|2021-03-01 12:50:00|9139.3|9136.9|9144.5|9142.1|9144.9|9142.6|9139.3|9136.9|343
1614603300000|2021-03-01 12:55:00|9144.6|9142.2|9145.4|9143|9146.7|9144.3|9144.4|9142|348
1614603600000|2021-03-01 13:00:00|9145.3|9142.9|9144.6|9142.2|9146.3|9144.4|9144.1|9142.1|330
1614603900000|2021-03-01 13:05:00|9144.5|9142.1|9140.9|9138.5|9144.8|9142.7|9140.5|9138.4|351
1614604200000|2021-03-01 13:10:00|9140.8|9138.4|9139.8|9137.4|9141.3|9139.3|9138.4|9136.5|379
1614604500000|2021-03-01 13:15:00|9139.7|9137.3|9143.3|9140.9|9145.6|9143.2|9139.6|9137.2|387
1614604800000|2021-03-01 13:20:00|9143.4|9141|9147.2|9144.8|9147.8|9145.4|9140.9|9138.5|568
1614605100000|2021-03-01 13:25:00|9147.1|9144.7|9147.5|9145.1|9148.3|9146.2|9145.7|9143.3|338
1614605400000|2021-03-01 13:30:00|9147.4|9145|9147.2|9144.8|9150.7|9148.7|9146.6|9144.6|349
1614605700000|2021-03-01 13:35:00|9147.3|9144.9|9148.1|9146.6|9148.9|9146.6|9144.4|9142.4|340
1614606000000|2021-03-01 13:40:00|9148|9146.5|9147.1|9144.7|9150.2|9147.8|9146.5|9144.5|409
1614606300000|2021-03-01 13:45:00|9147.2|9144.8|9145.5|9143.1|9148.9|9146.5|9144.8|9142.7|390
1614606600000|2021-03-01 13:50:00|9145.6|9143.2|9145.6|9143.2|9147.5|9145.7|9144.1|9142.1|466
1614606900000|2021-03-01 13:55:00|9145.7|9143.3|9143.8|9141.4|9146.3|9143.9|9141.6|9139.7|486
1614607200000|2021-03-01 14:00:00|9143.9|9141.5|9145|9142.6|9147|9144.6|9140.3|9137.9|446
1614607500000|2021-03-01 14:05:00|9145.1|9142.7|9144.5|9142.1|9150.7|9148.6|9134.5|9132.1|988
1614607800000|2021-03-01 14:10:00|9144.4|9142|9139.6|9137.2|9145|9142.6|9138.3|9136.4|750
1614608100000|2021-03-01 14:15:00|9139.7|9137.3|9139.2|9136.8|9143|9140.7|9138.9|9136.7|935
1614608400000|2021-03-01 14:20:00|9138.9|9137.4|9136.2|9133.8|9142|9139.8|9133.7|9131.3|758
1614608700000|2021-03-01 14:25:00|9136.3|9133.9|9134.6|9133.1|9136.9|9134.5|9132.1|9129.7|527
1614609000000|2021-03-01 14:30:00|9135.1|9132.7|9136.9|9134.5|9140.9|9138.5|9134.5|9132.3|1019
1614609300000|2021-03-01 14:35:00|9137|9134.6|9135.8|9133.4|9137.9|9135.5|9134.9|9132.8|736
1614609600000|2021-03-01 14:40:00|9135.9|9133.5|9142.4|9140|9142.8|9140.5|9135.2|9133.2|574
1614609900000|2021-03-01 14:45:00|9142.5|9140.1|9146.8|9144.4|9146.8|9144.4|9140.3|9137.9|1020
1614610200000|2021-03-01 14:50:00|9146.9|9144.5|9145.2|9142.8|9147.9|9145.5|9142.7|9140.6|842
1614610500000|2021-03-01 14:55:00|9145|9142.6|9150.1|9147.7|9151.5|9149.1|9144|9141.6|611
1614610800000|2021-03-01 15:00:00|9151.6|9149.2|9150.4|9148|9154.1|9151.7|9144.2|9141.8|1112
1614611100000|2021-03-01 15:05:00|9150.3|9147.9|9151.9|9149.5|9155.5|9153.1|9147.9|9145.5|1118
1614611400000|2021-03-01 15:10:00|9151.4|9149.9|9155.8|9153.4|9158.7|9156.6|9149.3|9146.9|976
1614611700000|2021-03-01 15:15:00|9155.9|9153.5|9155.5|9153.1|9156.3|9154.3|9152.1|9149.9|902
1614612000000|2021-03-01 15:20:00|9155.4|9153|9149.4|9147|9155.4|9153.5|9148|9146|884
1614612300000|2021-03-01 15:25:00|9149.5|9147.1|9152.2|9149.8|9155.3|9152.9|9149.4|9147|783
1614612600000|2021-03-01 15:30:00|9152|9149.6|9153.7|9151.3|9154.7|9152.5|9150.5|9148.5|892
1614612900000|2021-03-01 15:35:00|9153.5|9151.1|9151.3|9148.9|9154.6|9152.4|9150.1|9148|823
1614613200000|2021-03-01 15:40:00|9151.4|9149|9151.2|9148.8|9152.8|9150.7|9149|9146.9|801
1614613500000|2021-03-01 15:45:00|9151.1|9148.7|9145.2|9143.7|9151.8|9149.8|9142.8|9140.7|808
1614613800000|2021-03-01 15:50:00|9145.7|9143.3|9146.5|9144.1|9148|9145.8|9142.1|9140|880
1614614100000|2021-03-01 15:55:00|9146.4|9144|9139.3|9136.9|9147|9145|9135.5|9133.5|1260
1614614400000|2021-03-01 16:00:00|9139.4|9137|9131.7|9129.3|9139.4|9137.4|9131.1|9128.7|1062
1614614700000|2021-03-01 16:05:00|9131.6|9129.2|9128.5|9126.1|9134.8|9132.9|9127.9|9125.7|889
1614615000000|2021-03-01 16:10:00|9128.4|9126|9133.7|9131.3|9133.8|9131.8|9126.1|9123.8|712
1614615300000|2021-03-01 16:15:00|9133.6|9131.2|9134.3|9131.9|9135.3|9133|9131.5|9129.4|591
1614615600000|2021-03-01 16:20:00|9134.4|9132|9132.4|9130|9134.7|9132.5|9132.2|9130|370
1614615900000|2021-03-01 16:25:00|9132.2|9129.8|9135.3|9132.9|9136.2|9134.3|9131|9128.9|513
1614616200000|2021-03-01 16:30:00|9135.4|9133|9138.8|9136.4|9139.7|9137.5|9134.6|9132.2|464
1614616500000|2021-03-01 16:35:00|9138.7|9136.3|9138.9|9136.5|9139.9|9137.7|9137|9135.3|489
1614616800000|2021-03-01 16:40:00|9138.4|9136.9|9139.5|9137.1|9139.9|9137.8|9136.8|9134.8|439
1614617100000|2021-03-01 16:45:00|9139.5|9137.1|9138.9|9137.4|9139.9|9138.1|9138.6|9136.3|287
1614617400000|2021-03-01 16:50:00|9138.8|9137.3|9139.5|9137.1|9140.6|9138.7|9138.5|9136.9|236
1614617700000|2021-03-01 16:55:00|9139.6|9137.2|9140.2|9137.8|9141.9|9139.9|9138.9|9136.9|243
1614618000000|2021-03-01 17:00:00|9140|9137.6|9136.5|9134.1|9140.1|9137.9|9135.6|9133.5|542
1614618300000|2021-03-01 17:05:00|9136.4|9134|9134.7|9133.2|9136.8|9134.5|9134.7|9132.6|518
1614618600000|2021-03-01 17:10:00|9135.2|9132.8|9137|9134.6|9137.4|9135.2|9134.8|9132.6|393
1614618900000|2021-03-01 17:15:00|9136.9|9134.5|9138.1|9135.7|9139.1|9136.8|9136.2|9133.8|419
1614619200000|2021-03-01 17:20:00|9138.4|9136|9136.2|9133.8|9139.1|9136.7|9135.4|9133|520
1614619500000|2021-03-01 17:25:00|9136.3|9133.9|9140.2|9137.8|9140.4|9138.2|9136.1|9133.7|626
1614619800000|2021-03-01 17:30:00|9140.3|9137.9|9140.5|9138.1|9141|9139.1|9139|9137.1|479
1614620100000|2021-03-01 17:35:00|9140.4|9138|9142|9139.6|9142.9|9140.8|9139.8|9137.7|314
1614620400000|2021-03-01 17:40:00|9141.7|9139.3|9145.2|9143.7|9145.8|9143.9|9141.5|9139.3|507
1614620700000|2021-03-01 17:45:00|9145.6|9143.2|9145.2|9143.7|9146|9144|9144.7|9142.3|311
1614621000000|2021-03-01 17:50:00|9145.3|9143.8|9147.2|9145.7|9148.1|9146|9145.2|9143.2|431
1614621300000|2021-03-01 17:55:00|9147.6|9145.2|9148.5|9146.1|9149|9147|9146.3|9144.2|639
1614621600000|2021-03-01 18:00:00|9148.6|9146.2|9150.6|9148.2|9150.9|9148.6|9147.7|9145.6|299
1614621900000|2021-03-01 18:05:00|9150.5|9148.1|9154.7|9152.3|9155.3|9153|9149.7|9147.6|659
1614622200000|2021-03-01 18:10:00|9154.6|9152.2|9154.8|9153.3|9155.2|9153.4|9153.4|9151.4|484
1614622500000|2021-03-01 18:15:00|9155|9152.6|9154.7|9152.3|9155.5|9153.5|9153.2|9151|181
1614622800000|2021-03-01 18:20:00|9154.8|9152.4|9153.4|9151|9155.9|9154.2|9152.6|9150.4|286
1614623100000|2021-03-01 18:25:00|9153.5|9151.1|9154.5|9152.1|9155|9152.9|9152.7|9151|228
1614623400000|2021-03-01 18:30:00|9154.6|9152.2|9154.4|9152.9|9157.5|9155.1|9153.7|9151.7|554
1614623700000|2021-03-01 18:35:00|9154.8|9152.4|9155.8|9153.4|9157|9154.6|9154.3|9152.3|406
1614624000000|2021-03-01 18:40:00|9156|9153.6|9156.7|9154.3|9157.1|9154.9|9155|9152.9|398
1614624300000|2021-03-01 18:45:00|9156.8|9154.4|9155|9153.5|9156.9|9154.9|9155|9153.1|213
1614624600000|2021-03-01 18:50:00|9155.5|9153.1|9155.4|9153.9|9155.9|9154.1|9155.1|9153.1|148
1614624900000|2021-03-01 18:55:00|9155.3|9153.8|9155.7|9153.3|9155.9|9154|9154.3|9152.3|173
1614625200000|2021-03-01 19:00:00|9155.8|9153.4|9156.7|9154.3|9157.1|9155.3|9155.3|9153.4|196
1614625500000|2021-03-01 19:05:00|9156.3|9154.8|9158.3|9155.9|9159.8|9157.4|9155.5|9153.8|352
1614625800000|2021-03-01 19:10:00|9158.2|9155.8|9158.4|9156|9159.2|9156.8|9156.9|9155|306
1614626100000|2021-03-01 19:15:00|9158.3|9155.9|9159.2|9156.8|9159.2|9157.5|9157.5|9155.6|196
1614626400000|2021-03-01 19:20:00|9159.1|9156.7|9158.6|9157.1|9159.7|9157.9|9158.3|9156.1|156
1614626700000|2021-03-01 19:25:00|9158.5|9157|9159.8|9157.4|9160.4|9158.4|9158.1|9156|198
1614627000000|2021-03-01 19:30:00|9159.9|9157.5|9158.7|9157.2|9160.6|9158.6|9157.9|9156|299
1614627300000|2021-03-01 19:35:00|9159|9156.6|9156|9154.5|9159.2|9157.3|9155.8|9153.7|311
1614627600000|2021-03-01 19:40:00|9156.4|9154|9156.4|9154|9157.4|9155.4|9155.8|9153.9|293
1614627900000|2021-03-01 19:45:00|9156.3|9153.9|9156.3|9153.9|9157.3|9155.3|9154.5|9152.8|216
1614628200000|2021-03-01 19:50:00|9155.8|9154.3|9151.2|9148.8|9156.2|9154.4|9149.3|9147.1|365
1614628500000|2021-03-01 19:55:00|9151.3|9148.9|9152.1|9150.6|9153.2|9151.5|9150.7|9148.5|368
1614628800000|2021-03-01 20:00:00|9152.2|9150.7|9152.3|9149.9|9152.5|9150.7|9150.1|9148.2|293
1614629100000|2021-03-01 20:05:00|9152.4|9150|9152.4|9150|9154.2|9152.3|9151.7|9149.8|237
1614629400000|2021-03-01 20:10:00|9151.9|9150.4|9152.9|9151.4|9154.4|9152.3|9151.9|9150.1|176
1614629700000|2021-03-01 20:15:00|9152.8|9151.3|9151.6|9149.2|9154|9151.6|9150.9|9149.1|274
1614630000000|2021-03-01 20:20:00|9151.5|9149.1|9151.7|9149.3|9152.6|9150.2|9150.7|9148.8|204
1614630300000|2021-03-01 20:25:00|9151.6|9149.2|9152.3|9149.9|9153|9150.9|9151.2|9149.1|185
1614630600000|2021-03-01 20:30:00|9152.4|9150|9150.8|9149.3|9152.4|9150.5|9150.4|9148.2|122
1614630900000|2021-03-01 20:35:00|9150.7|9149.2|9151.1|9148.7|9151.7|9149.7|9149.7|9147.9|190
1614631200000|2021-03-01 20:40:00|9151.2|9148.8|9151.6|9149.2|9151.8|9149.8|9150.3|9148.3|206
1614631500000|2021-03-01 20:45:00|9151.8|9149.4|9151.3|9149.8|9152.4|9150.3|9150.6|9148.7|251
1614631800000|2021-03-01 20:50:00|9151.2|9149.7|9151.1|9148.7|9152.9|9150.9|9150.5|9148.5|438
1614632100000|2021-03-01 20:55:00|9151.2|9148.8|9150.6|9148.2|9152.3|9150.3|9150|9147.9|614
1614632400000|2021-03-01 21:00:00|9150.4|9148|9150|9147.6|9150.9|9148.8|9149.2|9147.1|165
1614632700000|2021-03-01 21:05:00|9150.1|9147.7|9150|9148.5|9150.1|9148.6|9149.3|9147.4|91
1614633000000|2021-03-01 21:10:00|9150.1|9148.6|9151.6|9149.2|9151.6|9149.2|9149.6|9147.7|104
1614633300000|2021-03-01 21:15:00|9151.9|9149.5|9151.5|9149.1|9152.2|9149.8|9150.2|9148.3|125
1614633600000|2021-03-01 21:20:00|9151.6|9149.2|9150.2|9148.7|9151.6|9149.2|9150.2|9148.2|63
1614633900000|2021-03-01 21:25:00|9150.4|9148.9|9150.6|9148.2|9151.8|9149.4|9150.2|9148.2|96
1614634200000|2021-03-01 21:30:00|9150.7|9148.3|9150.3|9148.8|9150.8|9148.8|9149.4|9147.5|88
1614634500000|2021-03-01 21:35:00|9150.2|9148.7|9150.2|9148.7|9150.8|9148.8|9150.1|9148.2|46
1614634800000|2021-03-01 21:40:00|9150.3|9148.8|9149.9|9147.5|9150.9|9148.9|9149.9|9147.5|64
1614635100000|2021-03-01 21:45:00|9150|9147.6|9150.4|9148|9151.6|9149.5|9149.3|9147.1|192
1614635400000|2021-03-01 21:50:00|9150.5|9148.1|9149.9|9147.5|9150.9|9148.5|9148.9|9146.8|127
1614635700000|2021-03-01 21:55:00|9149.8|9147.4|9152.5|9147.8|9152.6|9148.3|9149.3|9146.6|393
1614636000000|2021-03-01 22:00:00|9152|9149.6|9153.5|9148.5|9154|9149.6|9150.1|9147|39
1614636300000|2021-03-01 22:05:00|9152.3|9148.4|9150|9145|9153.1|9148.5|9141.2|9136.2|193
1614636600000|2021-03-01 22:10:00|9150.6|9145.6|9148.5|9143.5|9150.6|9145.8|9147.7|9143.5|188
1614636900000|2021-03-01 22:15:00|9148.7|9143.7|9148.4|9145.6|9150|9145.8|9148.1|9143.1|131
1614637200000|2021-03-01 22:20:00|9148.5|9145.4|9148|9144.8|9148.9|9146.5|9147.9|9144.7|97
1614637500000|2021-03-01 22:25:00|9148.8|9144.9|9147.8|9142.8|9149.1|9145.9|9145|9140|111
1614637800000|2021-03-01 22:30:00|9148|9143|9147.7|9142.7|9148.3|9143.5|9145.7|9140.7|118
1614638100000|2021-03-01 22:35:00|9147.6|9142.6|9146.9|9141.9|9148.1|9143.1|9144.8|9139.8|151
1614638400000|2021-03-01 22:40:00|9147|9142|9147.4|9142.4|9147.5|9142.5|9146.5|9141.5|99
1614638700000|2021-03-01 22:45:00|9146.6|9141.6|9147.4|9142.4|9147.8|9142.8|9146.2|9141.2|70
1614639000000|2021-03-01 22:50:00|9149.5|9144.5|9145.6|9140.6|9150.1|9145.1|9144.8|9139.8|257
1614639300000|2021-03-01 22:55:00|9145.8|9140.8|9149.5|9144.5|9152|9147|9144.7|9139.7|324
1614639600000|2021-03-01 23:00:00|9150|9145|9149|9146.6|9150.1|9147.1|9147.4|9142.4|464
1614639900000|2021-03-01 23:05:00|9149.1|9146.7|9149.1|9146.7|9149.8|9147.4|9148.4|9145.8|159
1614640200000|2021-03-01 23:10:00|9149.2|9146.8|9150|9147.6|9150.5|9148.1|9148.7|9146.3|210
1614640500000|2021-03-01 23:15:00|9150.2|9147.8|9151.5|9149.1|9151.7|9149.3|9149.6|9147.2|195
1614640800000|2021-03-01 23:20:00|9151.6|9149.2|9151.6|9149.2|9152.2|9149.8|9150.7|9148.3|174
1614641100000|2021-03-01 23:25:00|9151.5|9149.1|9151.5|9149.1|9151.8|9149.4|9150.8|9148.4|173
1614641400000|2021-03-01 23:30:00|9151.4|9149|9151.3|9148.9|9151.5|9149.1|9150.8|9148.4|63
1614641700000|2021-03-01 23:35:00|9151.4|9149|9150.6|9148.2|9152.1|9150.1|9150.5|9148.1|115
1614642000000|2021-03-01 23:40:00|9150.5|9148.1|9152.9|9150.5|9152.9|9150.9|9150.5|9148.1|94
1614642300000|2021-03-01 23:45:00|9152.8|9150.4|9151.2|9148.8|9152.9|9150.8|9151.2|9148.8|174
1614642600000|2021-03-01 23:50:00|9151.4|9149|9151.1|9148.7|9151.5|9149.1|9150.2|9148|117
1614642900000|2021-03-01 23:55:00|9151|9148.6|9151.4|9149|9152.1|9150.1|9151|9148.6|95
1614643200000|2021-03-02 00:00:00|9151.3|9148.9|9150.5|9148.1|9151.8|9150|9149.3|9147.3|225
1614643500000|2021-03-02 00:05:00|9150.7|9148.3|9152.1|9149.7|9153|9150.8|9149.8|9147.8|187
1614643800000|2021-03-02 00:10:00|9152.2|9149.8|9151.4|9149|9152.2|9149.8|9150.4|9148|124
1614644100000|2021-03-02 00:15:00|9151.2|9148.8|9152.4|9150|9152.5|9150.1|9150.3|9147.9|297
1614644400000|2021-03-02 00:20:00|9152.3|9149.9|9151.5|9149.1|9152.3|9149.9|9151|9148.6|164
1614644700000|2021-03-02 00:25:00|9151.4|9149|9151.3|9148.9|9151.9|9149.5|9150.4|9148|135
1614645000000|2021-03-02 00:30:00|9151.4|9149|9152.1|9149.7|9152.6|9150.4|9151|9148.8|135
1614645300000|2021-03-02 00:35:00|9152.2|9149.8|9152|9149.6|9152.9|9150.5|9151.2|9148.8|192
1614645600000|2021-03-02 00:40:00|9151.9|9149.5|9150.5|9148.1|9151.9|9149.5|9150|9147.9|99
1614645900000|2021-03-02 00:45:00|9150.5|9148.1|9152.9|9150.5|9153.5|9151.5|9150.5|9148.1|176
1614646200000|2021-03-02 00:50:00|9153|9150.6|9154.8|9152.4|9155.7|9153.3|9152.9|9150.5|409
1614646500000|2021-03-02 00:55:00|9154.7|9152.3|9156|9153.6|9157.3|9154.9|9153.8|9151.4|315
1614646800000|2021-03-02 01:00:00|9155.9|9153.5|9155.6|9153.2|9156.3|9154|9154.3|9152|273
1614647100000|2021-03-02 01:05:00|9155.7|9153.3|9156.5|9154.1|9157.4|9155.5|9155.3|9153.2|159
1614647400000|2021-03-02 01:10:00|9156.6|9154.2|9156.6|9154.2|9157.3|9154.9|9155.3|9153.3|150
1614647700000|2021-03-02 01:15:00|9156.5|9154.1|9157.5|9156|9157.9|9156.1|9156.5|9154.1|126
1614648000000|2021-03-02 01:20:00|9157.9|9155.5|9161.2|9158.8|9161.4|9159|9157.6|9155.4|341
1614648300000|2021-03-02 01:25:00|9161.3|9158.9|9160.3|9157.9|9163.1|9161|9160.1|9157.7|362
1614648600000|2021-03-02 01:30:00|9160.4|9158|9158.7|9157.2|9160.7|9158.3|9157.7|9155.3|308
1614648900000|2021-03-02 01:35:00|9158.8|9157.3|9160.6|9158.2|9160.8|9158.7|9158.7|9156.3|300
1614649200000|2021-03-02 01:40:00|9160.1|9158.6|9158|9155.6|9160.8|9158.8|9157.2|9154.8|257
1614649500000|2021-03-02 01:45:00|9157.9|9155.5|9160.8|9158.4|9160.8|9158.8|9157.4|9155.5|284
1614649800000|2021-03-02 01:50:00|9160.7|9158.3|9159.4|9157|9162.1|9159.7|9158.1|9156.4|234
1614650100000|2021-03-02 01:55:00|9158.9|9157.4|9159.9|9157.5|9160|9157.8|9158.4|9156.4|191
1614650400000|2021-03-02 02:00:00|9159.8|9157.4|9157.3|9154.9|9160|9157.6|9156.5|9154.5|222
1614650700000|2021-03-02 02:05:00|9157.4|9155|9157.5|9155.1|9158.2|9155.8|9156.8|9154.8|144
1614651000000|2021-03-02 02:10:00|9157.4|9155|9156.1|9153.7|9158.3|9156.3|9155.7|9153.4|199
1614651300000|2021-03-02 02:15:00|9156|9153.6|9156|9154.5|9156.5|9154.6|9155.8|9153.6|129
1614651600000|2021-03-02 02:20:00|9156.1|9154.6|9157.6|9156.1|9158.1|9156.2|9155.7|9154.1|140
1614651900000|2021-03-02 02:25:00|9157.7|9156.2|9156.6|9154.2|9158.3|9156.3|9156.3|9154.2|210
1614652200000|2021-03-02 02:30:00|9156.7|9154.3|9155.6|9153.2|9157.5|9155.1|9155.4|9153|353
1614652500000|2021-03-02 02:35:00|9155.5|9153.1|9154.6|9152.2|9156|9153.7|9154.4|9152|314
1614652800000|2021-03-02 02:40:00|9154.7|9152.3|9154.8|9152.4|9155|9152.9|9152.7|9150.8|251
1614653100000|2021-03-02 02:45:00|9154.9|9152.5|9158|9155.6|9158.2|9156.1|9153.8|9152|279
1614653400000|2021-03-02 02:50:00|9158.1|9155.7|9163|9160.6|9165.8|9163.4|9158.1|9155.7|619
1614653700000|2021-03-02 02:55:00|9163.1|9160.7|9160.1|9157.7|9163.3|9161.5|9160|9157.6|498
1614654000000|2021-03-02 03:00:00|9160.3|9157.9|9159.4|9157|9160.6|9158.2|9158|9155.6|345
1614654300000|2021-03-02 03:05:00|9159.3|9156.9|9159|9156.6|9160.1|9157.7|9158.2|9156|231
1614654600000|2021-03-02 03:10:00|9158.5|9157|9159.7|9157.3|9159.9|9157.9|9158.1|9156.2|234
1614654900000|2021-03-02 03:15:00|9159.7|9157.3|9160.5|9158.1|9160.8|9158.4|9158|9155.6|243
1614655200000|2021-03-02 03:20:00|9160.6|9158.2|9160.1|9157.7|9161.7|9159.3|9159.3|9156.9|474
1614655500000|2021-03-02 03:25:00|9160.2|9157.8|9158.1|9155.7|9160.3|9157.9|9156.6|9154.2|452
1614655800000|2021-03-02 03:30:00|9157.7|9155.3|9157.1|9154.7|9158.7|9156.6|9156.5|9154.5|412
1614656100000|2021-03-02 03:35:00|9157.2|9154.8|9155.7|9153.3|9157.2|9155.3|9154.6|9152.7|452
1614656400000|2021-03-02 03:40:00|9155.6|9153.2|9156.6|9154.2|9157.6|9155.6|9155.4|9153.1|408
1614656700000|2021-03-02 03:45:00|9156.6|9154.2|9157.9|9155.5|9158.2|9155.8|9155.9|9153.7|441
1614657000000|2021-03-02 03:50:00|9158|9155.6|9156.7|9154.3|9158.1|9155.7|9156|9153.8|363
1614657300000|2021-03-02 03:55:00|9156.2|9153.8|9155.7|9153.3|9157.2|9154.9|9155.2|9152.8|521
1614657600000|2021-03-02 04:00:00|9155.6|9153.2|9155.5|9153.1|9156.8|9154.5|9155.1|9152.8|554
1614657900000|2021-03-02 04:05:00|9155.3|9152.9|9156.9|9154.5|9157.2|9155.4|9154.7|9152.5|449
1614658200000|2021-03-02 04:10:00|9157|9154.6|9156.6|9154.2|9157.9|9155.9|9155.6|9153.5|346
1614658500000|2021-03-02 04:15:00|9156.7|9154.3|9156.9|9154.5|9157.5|9155.4|9155.7|9153.5|388
1614658800000|2021-03-02 04:20:00|9157.1|9154.7|9158.4|9156|9158.7|9156.5|9156.7|9154.4|437
1614659100000|2021-03-02 04:25:00|9158.5|9156.1|9158.7|9156.3|9159|9156.6|9157.2|9155.3|416
1614659400000|2021-03-02 04:30:00|9158.4|9156|9158.5|9156.1|9158.8|9156.7|9157.5|9155.4|397
1614659700000|2021-03-02 04:35:00|9158.4|9156|9157.5|9156|9159|9156.6|9157.5|9155.4|240
1614660000000|2021-03-02 04:40:00|9158|9155.6|9158.7|9156.3|9159|9156.6|9157.4|9155.2|381
1614660300000|2021-03-02 04:45:00|9158.7|9156.3|9159.3|9157.8|9159.8|9157.8|9157.7|9155.8|197
1614660600000|2021-03-02 04:50:00|9159.2|9157.7|9159.6|9157.2|9159.8|9157.9|9158.3|9156.4|285
1614660900000|2021-03-02 04:55:00|9159.5|9157.1|9158.3|9155.9|9159.7|9157.8|9157.7|9155.5|248
1614661200000|2021-03-02 05:00:00|9158.1|9155.7|9160.2|9158.7|9160.6|9158.7|9157.7|9155.6|255
1614661500000|2021-03-02 05:05:00|9160.5|9158.1|9159.8|9157.4|9160.6|9158.7|9158.7|9157.1|164
1614661800000|2021-03-02 05:10:00|9159.7|9157.3|9159.4|9157|9159.9|9158.1|9158.7|9157|156
1614662100000|2021-03-02 05:15:00|9159.5|9157.1|9160.5|9159|9161|9159|9159.5|9157.1|171
1614662400000|2021-03-02 05:20:00|9160.9|9158.5|9161.5|9159.1|9161.5|9159.1|9159.2|9157.6|223
1614662700000|2021-03-02 05:25:00|9161.4|9159|9161|9158.6|9161.8|9159.9|9160.4|9158.4|190
1614663000000|2021-03-02 05:30:00|9161.1|9158.7|9159.7|9158.2|9161.5|9159.8|9159.4|9157.8|230
1614663300000|2021-03-02 05:35:00|9160.1|9157.7|9161.6|9159.2|9162.5|9160.2|9159.7|9157.6|236
1614663600000|2021-03-02 05:40:00|9161.7|9159.3|9161.3|9158.9|9163.1|9161.2|9160.1|9158.1|356
1614663900000|2021-03-02 05:45:00|9161.4|9159|9161.8|9160.3|9162.4|9160.6|9160.6|9158.6|233
1614664200000|2021-03-02 05:50:00|9161.9|9160.4|9160.4|9158.9|9161.9|9160.4|9160|9158.1|306
1614664500000|2021-03-02 05:55:00|9160.3|9158.8|9160.9|9158.5|9161.5|9159.5|9159.9|9157.9|280
1614664800000|2021-03-02 06:00:00|9161|9158.6|9160.4|9158|9162.4|9160|9160.1|9157.7|486
1614665100000|2021-03-02 06:05:00|9160.3|9157.9|9159.5|9157.1|9161.3|9159|9158.9|9156.5|292
1614665400000|2021-03-02 06:10:00|9159.6|9157.2|9159|9156.6|9160.3|9158.1|9157.5|9155.6|511
1614665700000|2021-03-02 06:15:00|9159.1|9156.7|9158.4|9156|9159.7|9157.3|9157.5|9155.6|547
1614666000000|2021-03-02 06:20:00|9158.5|9156.1|9159.7|9157.3|9160.6|9158.2|9158|9155.6|433
1614666300000|2021-03-02 06:25:00|9159.6|9157.2|9159.2|9156.8|9160|9157.6|9158.6|9156.2|262
1614666600000|2021-03-02 06:30:00|9159.1|9156.7|9161.2|9158.8|9161.6|9159.2|9159|9156.6|315
1614666900000|2021-03-02 06:35:00|9161.3|9158.9|9159.5|9157.1|9161.4|9159|9159|9156.6|275
1614667200000|2021-03-02 06:40:00|9159.6|9157.2|9160|9157.6|9160.6|9158.2|9159|9156.6|254
1614667500000|2021-03-02 06:45:00|9160|9157.6|9158.1|9156.6|9160.4|9158.3|9158.1|9156.1|154
1614667800000|2021-03-02 06:50:00|9158.2|9156.7|9160|9158.5|9160.7|9158.7|9157.6|9155.6|270
1614668100000|2021-03-02 06:55:00|9159.9|9158.4|9159.7|9157.3|9161.1|9159.1|9159.3|9157.3|163
1614668400000|2021-03-02 07:00:00|9159.9|9157.5|9163|9160.6|9163.2|9160.8|9159.9|9157.5|452
1614668700000|2021-03-02 07:05:00|9163.2|9160.8|9162.6|9160.2|9164.4|9162|9161.5|9159.6|465
1614669000000|2021-03-02 07:10:00|9162.5|9160.1|9159.9|9157.5|9162.5|9160.1|9159.4|9157|506
1614669300000|2021-03-02 07:15:00|9160|9157.6|9167.1|9164.7|9168.1|9165.7|9160|9157.6|445
1614669600000|2021-03-02 07:20:00|9167.2|9164.8|9162.3|9159.9|9169.2|9166.8|9162.2|9159.8|429
1614669900000|2021-03-02 07:25:00|9162.2|9159.8|9164|9161.6|9164.9|9162.9|9160.9|9158.9|371
1614670200000|2021-03-02 07:30:00|9163.6|9162.1|9166.6|9164.2|9168.1|9166.2|9163.4|9161.5|381
1614670500000|2021-03-02 07:35:00|9166.5|9164.1|9167.3|9165.8|9169.2|9167.2|9166.1|9164.1|291
1614670800000|2021-03-02 07:40:00|9167.4|9165.9|9167.8|9166.3|9168.5|9167|9165.8|9163.9|402
1614671100000|2021-03-02 07:45:00|9167.9|9166.4|9168.1|9165.7|9168.7|9166.7|9166|9163.8|352
1614671400000|2021-03-02 07:50:00|9168.2|9165.8|9169.3|9166.9|9169.9|9167.7|9166.8|9165|258
1614671700000|2021-03-02 07:55:00|9169.1|9166.7|9170.2|9167.8|9170.6|9168.7|9167.9|9165.8|274
1614672000000|2021-03-02 08:00:00|9169.9|9168.4|9172.7|9171.2|9173.9|9171.9|9168.8|9166.9|364
1614672300000|2021-03-02 08:05:00|9172.8|9171.3|9176.1|9174.6|9178.2|9176.3|9172.5|9171|405
1614672600000|2021-03-02 08:10:00|9176|9174.5|9174.7|9172.3|9179.6|9177.4|9172.7|9170.7|489
1614672900000|2021-03-02 08:15:00|9174.8|9172.4|9180.5|9178.1|9180.7|9178.6|9173|9170.6|530
1614673200000|2021-03-02 08:20:00|9180.6|9178.2|9180.9|9179.4|9181.2|9179.7|9179.6|9178|448
1614673500000|2021-03-02 08:25:00|9180.8|9179.3|9180.3|9177.9|9181.2|9179.6|9177.8|9176|531
1614673800000|2021-03-02 08:30:00|9180.2|9177.8|9175.3|9172.9|9182.9|9180.9|9175.2|9172.8|577
1614674100000|2021-03-02 08:35:00|9175.5|9173.1|9179.6|9177.2|9184.9|9182.5|9174.1|9171.8|594
1614674400000|2021-03-02 08:40:00|9179.5|9177.1|9178.2|9176.7|9184.3|9182.4|9177.5|9175.2|444
1614674700000|2021-03-02 08:45:00|9178.8|9176.4|9182.5|9180.1|9184.3|9182|9177.6|9175.2|686
1614675000000|2021-03-02 08:50:00|9182.3|9179.9|9186.4|9184|9187.8|9186|9181.8|9179.4|512
1614675300000|2021-03-02 08:55:00|9186.5|9184.1|9190.8|9188.4|9191|9189.3|9186.2|9183.8|767
1614675600000|2021-03-02 09:00:00|9191|9188.6|9190.7|9188.3|9191|9189.1|9185.7|9183.7|652
1614675900000|2021-03-02 09:05:00|9190.5|9188.1|9193.5|9191.1|9195.1|9193.2|9189.7|9187.7|750
1614676200000|2021-03-02 09:10:00|9193.4|9191|9184.4|9182|9194.5|9192.1|9183.7|9181.3|807
1614676500000|2021-03-02 09:15:00|9184.3|9181.9|9185|9182.6|9185.7|9183.3|9180.7|9178.3|800
1614676800000|2021-03-02 09:20:00|9185.1|9182.7|9184.9|9182.5|9185.8|9183.4|9181.1|9178.7|636
1614677100000|2021-03-02 09:25:00|9185|9182.6|9183.3|9180.9|9186.8|9184.4|9183|9180.6|534
1614677400000|2021-03-02 09:30:00|9182.9|9181.4|9183|9180.6|9184.8|9182.4|9181.2|9179.2|421
1614677700000|2021-03-02 09:35:00|9183.1|9180.7|9183.4|9181.9|9184.2|9182.2|9181.5|9179.7|384
1614678000000|2021-03-02 09:40:00|9183.3|9181.8|9185.6|9183.2|9185.8|9184.3|9181.9|9180.2|404
1614678300000|2021-03-02 09:45:00|9185.5|9183.1|9184.6|9182.2|9185.6|9183.3|9180.6|9178.7|362
1614678600000|2021-03-02 09:50:00|9184.8|9182.4|9184.6|9182.2|9186|9183.9|9183.4|9181|317
1614678900000|2021-03-02 09:55:00|9184.7|9182.3|9186.4|9184|9186.5|9184.1|9182.3|9179.9|403
1614679200000|2021-03-02 10:00:00|9186.3|9183.9|9186.8|9184.4|9188.6|9186.4|9185.1|9183.1|513
1614679500000|2021-03-02 10:05:00|9187|9184.6|9188.1|9185.7|9190|9188.1|9186.6|9184.5|355
1614679800000|2021-03-02 10:10:00|9188|9185.6|9185.9|9183.5|9189|9187.3|9185.2|9182.9|343
1614680100000|2021-03-02 10:15:00|9185.6|9183.2|9181.7|9180.2|9186.1|9184.5|9181|9178.9|325
1614680400000|2021-03-02 10:20:00|9181.8|9180.3|9179.9|9177.5|9182.7|9180.8|9177.9|9176|441
1614680700000|2021-03-02 10:25:00|9180|9177.6|9176.7|9175.2|9181.1|9178.7|9175.7|9173.3|413
1614681000000|2021-03-02 10:30:00|9176.6|9175.1|9179.8|9177.4|9179.8|9177.4|9175|9173|338
1614681300000|2021-03-02 10:35:00|9180|9177.6|9176.3|9174.8|9180.1|9177.7|9175.3|9172.9|375
1614681600000|2021-03-02 10:40:00|9176.4|9174.9|9180.3|9177.9|9180.7|9178.5|9176.3|9174.4|359
1614681900000|2021-03-02 10:45:00|9180.3|9177.9|9181|9178.6|9184|9181.6|9179.7|9177.3|441
1614682200000|2021-03-02 10:50:00|9181.1|9178.7|9181|9178.6|9182.2|9179.9|9178.7|9176.3|470
1614682500000|2021-03-02 10:55:00|9181.1|9178.7|9182.7|9180.3|9183.4|9181|9180.5|9178.1|621
1614682800000|2021-03-02 11:00:00|9182.9|9180.5|9181.6|9180.1|9183.1|9181.2|9180.9|9179|381
1614683100000|2021-03-02 11:05:00|9181.5|9180|9184.6|9182.2|9185.1|9183|9179.7|9177.8|469
1614683400000|2021-03-02 11:10:00|9184.7|9182.3|9178.7|9176.3|9184.8|9182.8|9177.9|9175.8|283
1614683700000|2021-03-02 11:15:00|9178.9|9176.5|9183.8|9182.3|9185|9183|9178.6|9176.2|369
1614684000000|2021-03-02 11:20:00|9183.9|9182.4|9180.1|9178.6|9185.3|9183.4|9179.6|9178|334
1614684300000|2021-03-02 11:25:00|9180.5|9178.1|9180.5|9178.1|9183.8|9181.8|9178.7|9176.8|334
1614684600000|2021-03-02 11:30:00|9180.6|9178.2|9176.1|9174.6|9181.1|9179.2|9175.7|9174|369
1614684900000|2021-03-02 11:35:00|9176.4|9174.9|9175.8|9174.3|9177|9175.2|9174.8|9172.8|281
1614685200000|2021-03-02 11:40:00|9175.7|9174.2|9174.7|9172.3|9176.5|9174.6|9172.9|9171|293
1614685500000|2021-03-02 11:45:00|9174.8|9172.4|9174.3|9171.9|9176.8|9175.2|9173.2|9171.5|363
1614685800000|2021-03-02 11:50:00|9174.2|9171.8|9172.2|9169.8|9174.6|9172.7|9169.1|9166.7|433
1614686100000|2021-03-02 11:55:00|9172.1|9169.7|9175|9172.6|9176.4|9174.2|9170.4|9168.5|396
1614686400000|2021-03-02 12:00:00|9175.1|9172.7|9176|9174.5|9178.1|9175.8|9174.7|9172.3|323
1614686700000|2021-03-02 12:05:00|9176.1|9174.6|9180|9177.6|9180|9178.5|9176|9174.5|195
1614687000000|2021-03-02 12:10:00|9179.8|9177.4|9179.7|9177.3|9182.8|9180.8|9177.7|9175.7|424
1614687300000|2021-03-02 12:15:00|9179.6|9177.2|9178.3|9176.8|9180.5|9178.2|9175.9|9174.4|356
1614687600000|2021-03-02 12:20:00|9178.2|9176.7|9179.9|9178.4|9180.7|9178.8|9176.6|9175.1|269
1614687900000|2021-03-02 12:25:00|9179.8|9178.3|9177.6|9176.1|9181|9179.2|9177.5|9176|217
1614688200000|2021-03-02 12:30:00|9176.9|9175.4|9182.4|9180|9182.6|9180.6|9176.5|9174.4|338
1614688500000|2021-03-02 12:35:00|9182.5|9180.1|9180.8|9179.3|9183.2|9181.1|9180.6|9179.1|217
1614688800000|2021-03-02 12:40:00|9180.9|9179.4|9177.6|9176.1|9181.3|9179.8|9176.7|9174.8|271
1614689100000|2021-03-02 12:45:00|9178.1|9175.7|9178.1|9175.7|9179|9176.6|9177.3|9174.9|319
1614689400000|2021-03-02 12:50:00|9178|9175.6|9179.7|9177.3|9179.8|9177.4|9174.8|9172.4|547
1614689700000|2021-03-02 12:55:00|9179.9|9177.5|9182.9|9180.5|9184.1|9182.1|9178.9|9176.5|737
1614690000000|2021-03-02 13:00:00|9183|9180.6|9185.9|9183.5|9187.6|9185.2|9182.3|9179.9|629
1614690300000|2021-03-02 13:05:00|9185.8|9183.4|9188.7|9186.3|9188.9|9186.7|9184.4|9182.3|613
1614690600000|2021-03-02 13:10:00|9188.8|9186.4|9188.1|9185.7|9190.2|9188.2|9186.5|9184.7|535
1614690900000|2021-03-02 13:15:00|9188.2|9185.8|9188.7|9186.3|9188.9|9186.8|9186.7|9184.5|541
1614691200000|2021-03-02 13:20:00|9188.3|9186.8|9186.7|9184.3|9189.7|9187.4|9186|9183.8|607
1614691500000|2021-03-02 13:25:00|9186.6|9184.2|9187.9|9185.5|9188.4|9186.2|9185.9|9183.9|465
1614691800000|2021-03-02 13:30:00|9187.8|9185.4|9186.4|9184|9188.5|9186.3|9185.3|9183.2|446
1614692100000|2021-03-02 13:35:00|9186.3|9183.9|9184.8|9182.4|9186.7|9184.6|9184.3|9182.3|364
1614692400000|2021-03-02 13:40:00|9184.7|9182.3|9184.9|9182.5|9187.3|9185|9183.4|9181.4|392
1614692700000|2021-03-02 13:45:00|9185.4|9183|9180|9177.6|9186.3|9184.3|9179.8|9177.4|713
1614693000000|2021-03-02 13:50:00|9180.1|9177.7|9178.8|9176.4|9182|9179.8|9178.2|9176.1|584
1614693300000|2021-03-02 13:55:00|9178.7|9176.3|9181.5|9179.1|9181.6|9179.2|9175.9|9174|756
1614693600000|2021-03-02 14:00:00|9181.6|9179.2|9183.9|9181.5|9184.2|9182.1|9178.5|9176.4|652
1614693900000|2021-03-02 14:05:00|9183.5|9181.1|9183|9180.6|9184.9|9182.9|9182.2|9180|623
1614694200000|2021-03-02 14:10:00|9183.1|9180.7|9184.8|9182.4|9184.9|9182.5|9181.3|9179.5|440
1614694500000|2021-03-02 14:15:00|9184.7|9182.3|9180.1|9178.6|9184.7|9182.3|9179.6|9177.4|486
1614694800000|2021-03-02 14:20:00|9180|9178.5|9178.9|9177.4|9180.9|9179.2|9178.5|9176.7|484
1614695100000|2021-03-02 14:25:00|9179|9177.5|9175.4|9173|9180.1|9177.9|9174.2|9172.1|500
1614695400000|2021-03-02 14:30:00|9175.7|9173.3|9174.1|9171.7|9177.3|9174.9|9173.4|9171.2|714
1614695700000|2021-03-02 14:35:00|9174.2|9171.8|9175.5|9173.1|9176.5|9174.6|9173.7|9171.7|667
1614696000000|2021-03-02 14:40:00|9175.4|9173|9173.8|9171.4|9178.2|9176.2|9172.9|9170.8|633
1614696300000|2021-03-02 14:45:00|9173.9|9171.5|9171.2|9169.7|9175.3|9173|9169.6|9167.7|622
1614696600000|2021-03-02 14:50:00|9171.1|9169.6|9163.2|9161.7|9171.1|9169.6|9161.8|9159.7|698
1614696900000|2021-03-02 14:55:00|9163.1|9161.6|9161.4|9159|9165.3|9163.6|9158.7|9156.3|803
1614697200000|2021-03-02 15:00:00|9161.5|9159.1|9161.2|9159.7|9163.8|9162|9159.8|9157.6|958
1614697500000|2021-03-02 15:05:00|9161.7|9159.3|9160.3|9157.9|9163.7|9161.9|9160|9157.7|554
1614697800000|2021-03-02 15:10:00|9160.4|9158|9162.1|9159.7|9163.8|9161.9|9158.2|9156.1|790
1614698100000|2021-03-02 15:15:00|9162.2|9159.8|9164.9|9163.4|9166.2|9164.2|9161.2|9159.2|517
1614698400000|2021-03-02 15:20:00|9164.8|9163.3|9165.7|9163.3|9165.8|9164.3|9164.1|9162.1|412
1614698700000|2021-03-02 15:25:00|9165.6|9163.2|9163.6|9161.2|9165.9|9163.7|9162.8|9161|485
1614699000000|2021-03-02 15:30:00|9163.1|9161.6|9164.7|9163.2|9165.7|9163.6|9160.9|9158.6|657
1614699300000|2021-03-02 15:35:00|9165.3|9162.9|9169.1|9166.7|9169.5|9167.2|9164.1|9161.9|856
1614699600000|2021-03-02 15:40:00|9169|9166.6|9167.8|9165.4|9171.1|9169|9166.9|9164.7|789
1614699900000|2021-03-02 15:45:00|9167.5|9166|9162.8|9160.4|9168.1|9166.3|9162|9160.1|417
1614700200000|2021-03-02 15:50:00|9162.9|9160.5|9159.8|9158.3|9163.8|9161.9|9157.4|9155.4|439
1614700500000|2021-03-02 15:55:00|9159.6|9158.1|9149|9147.5|9159.8|9158.1|9148.3|9146.7|809
1614700800000|2021-03-02 16:00:00|9148.9|9147.4|9144.6|9143.1|9152.1|9150.1|9144.6|9143.1|547
1614701100000|2021-03-02 16:05:00|9145.2|9142.8|9146.5|9145|9147.7|9145.8|9144.3|9142|561
1614701400000|2021-03-02 16:10:00|9146.6|9145.1|9147|9145.5|9148.6|9146.7|9145.6|9143.6|429
1614701700000|2021-03-02 16:15:00|9147.2|9144.8|9147.2|9144.8|9149.4|9147.3|9145.7|9143.3|813
1614702000000|2021-03-02 16:20:00|9146.8|9145.3|9149.8|9147.4|9151.7|9149.5|9146.7|9144.7|626
1614702300000|2021-03-02 16:25:00|9149.9|9147.5|9149.6|9147.2|9151.4|9149.3|9147.9|9145.9|495
1614702600000|2021-03-02 16:30:00|9149.2|9147.7|9147.3|9145.8|9150.4|9148.1|9146.8|9145|420
1614702900000|2021-03-02 16:35:00|9147.7|9145.3|9149.9|9148.4|9150.4|9148.6|9147.2|9145.1|356
1614703200000|2021-03-02 16:40:00|9150|9148.5|9147.7|9146.2|9151.2|9149.3|9147.7|9145.7|332
1614703500000|2021-03-02 16:45:00|9148.4|9146|9141.8|9139.4|9149.4|9147.4|9141.2|9139.3|513
1614703800000|2021-03-02 16:50:00|9142.5|9140.1|9142.6|9140.2|9144.1|9142|9141.2|9139.3|564
1614704100000|2021-03-02 16:55:00|9142.5|9140.1|9142.6|9140.2|9143.5|9141.5|9141.3|9139.2|501
1614704400000|2021-03-02 17:00:00|9142.5|9140.1|9141.9|9139.5|9143.1|9141.2|9141.2|9139.2|653
1614704700000|2021-03-02 17:05:00|9141.3|9139.8|9141.7|9139.3|9142.5|9140.5|9140.9|9138.9|482
1614705000000|2021-03-02 17:10:00|9141.8|9139.4|9142.6|9140.2|9143|9141.2|9140.5|9138.5|390
1614705300000|2021-03-02 17:15:00|9142.7|9140.3|9142.2|9139.8|9143.6|9141.7|9141.1|9138.9|421
1614705600000|2021-03-02 17:20:00|9142.3|9139.9|9142.2|9140.7|9143|9141|9141.4|9139.3|379
1614705900000|2021-03-02 17:25:00|9142.3|9140.8|9143.1|9140.7|9143.7|9141.8|9142.1|9140.1|218
1614706200000|2021-03-02 17:30:00|9142.9|9140.5|9142.7|9140.3|9143.2|9141.2|9141.8|9139.8|315
1614706500000|2021-03-02 17:35:00|9142.2|9140.7|9142|9139.6|9142.7|9140.7|9140.4|9138.4|317
1614706800000|2021-03-02 17:40:00|9141.9|9139.5|9141.8|9139.4|9142|9139.9|9140.5|9138.4|244
1614707100000|2021-03-02 17:45:00|9141.8|9139.4|9141.3|9139.8|9142|9140.5|9140.9|9138.9|170
1614707400000|2021-03-02 17:50:00|9141.2|9139.7|9140.4|9138.9|9141.7|9139.8|9138.7|9136.7|275
1614707700000|2021-03-02 17:55:00|9140.9|9138.5|9142.7|9140.3|9142.9|9140.9|9140.1|9138.2|307
1614708000000|2021-03-02 18:00:00|9142.6|9140.2|9142.6|9140.2|9143.5|9141.1|9141.8|9139.5|308
1614708300000|2021-03-02 18:05:00|9142.7|9140.3|9140.7|9138.3|9143.4|9141.4|9140.2|9137.9|537
1614708600000|2021-03-02 18:10:00|9140.8|9138.4|9141.9|9139.5|9141.9|9139.7|9139.5|9137.4|504
1614708900000|2021-03-02 18:15:00|9141.3|9139.8|9140.9|9139.4|9142|9139.9|9140.1|9137.9|231
1614709200000|2021-03-02 18:20:00|9140.8|9139.3|9141.2|9139.7|9142.7|9140.6|9140.8|9138.9|465
1614709500000|2021-03-02 18:25:00|9141.3|9139.8|9141.8|9139.4|9142.4|9140.4|9140.4|9138.5|358
1614709800000|2021-03-02 18:30:00|9141.7|9139.3|9141|9139.5|9142.2|9140.4|9139.3|9137.3|446
1614710100000|2021-03-02 18:35:00|9141.4|9139|9142.3|9140.8|9143.5|9141.7|9140.7|9138.7|403
1614710400000|2021-03-02 18:40:00|9142.2|9140.7|9143.1|9140.7|9143.4|9141.4|9141.8|9139.7|370
1614710700000|2021-03-02 18:45:00|9142.6|9141.1|9143.3|9141.8|9144.6|9142.8|9142.5|9140.6|202
1614711000000|2021-03-02 18:50:00|9143.2|9141.7|9143.1|9141.6|9144.4|9142.5|9143.1|9141.1|244
1614711300000|2021-03-02 18:55:00|9143.5|9141.1|9147.1|9144.7|9147.4|9145.2|9143|9141.1|154
1614711600000|2021-03-02 19:00:00|9147.5|9145.1|9147.8|9145.4|9148.4|9146.4|9146.6|9144.4|295
1614711900000|2021-03-02 19:05:00|9147.2|9145.7|9146.3|9144.8|9148.2|9146.4|9145.5|9143.9|242
1614712200000|2021-03-02 19:10:00|9146.4|9144.9|9147.5|9146|9148|9146.1|9146.3|9144.4|196
1614712500000|2021-03-02 19:15:00|9147.4|9145.9|9146.9|9145.4|9147.9|9146|9146.6|9144.6|178
1614712800000|2021-03-02 19:20:00|9147|9145.5|9145.4|9143.9|9147.5|9145.6|9145|9142.9|197
1614713100000|2021-03-02 19:25:00|9145.5|9144|9145.6|9144.1|9146.1|9144.2|9144.7|9143|170
1614713400000|2021-03-02 19:30:00|9145.8|9143.4|9143.9|9142.4|9146.3|9144.3|9143.9|9142.4|130
1614713700000|2021-03-02 19:35:00|9144.1|9142.6|9145.1|9142.7|9145.3|9143.5|9143.8|9141.9|129
1614714000000|2021-03-02 19:40:00|9145|9142.6|9144.2|9141.8|9145.5|9143.6|9143.4|9141.3|148
1614714300000|2021-03-02 19:45:00|9144.3|9141.9|9143.4|9141.9|9144.4|9142.4|9143.1|9141.1|213
1614714600000|2021-03-02 19:50:00|9143.5|9142|9142.2|9140.7|9144.4|9142.4|9141.8|9139.9|381
1614714900000|2021-03-02 19:55:00|9142.1|9140.6|9143|9141.5|9143.5|9141.5|9139.3|9137.6|422
1614715200000|2021-03-02 20:00:00|9143.2|9141.7|9139.5|9137.1|9143.5|9141.8|9137.4|9135.2|400
1614715500000|2021-03-02 20:05:00|9139.4|9137|9139.3|9136.9|9140|9138|9138.3|9136.4|172
1614715800000|2021-03-02 20:10:00|9139.4|9137|9140.1|9137.7|9140.2|9138.2|9138.8|9136.8|113
1614716100000|2021-03-02 20:15:00|9140|9137.6|9139.8|9138.3|9140.3|9138.4|9138.7|9136.8|101
1614716400000|2021-03-02 20:20:00|9139.7|9138.2|9139|9137.5|9140.2|9138.4|9138.9|9136.9|175
1614716700000|2021-03-02 20:25:00|9139.1|9137.6|9139|9137.5|9139.5|9137.6|9138|9136.1|125
1614717000000|2021-03-02 20:30:00|9139.5|9137.1|9139.7|9138.2|9140.7|9138.8|9139.2|9136.9|255
1614717300000|2021-03-02 20:35:00|9139.6|9138.1|9140.3|9137.9|9140.4|9138.4|9139.6|9137.7|55
1614717600000|2021-03-02 20:40:00|9140.2|9137.8|9143.7|9141.3|9143.8|9141.8|9140.2|9137.8|267
1614717900000|2021-03-02 20:45:00|9143.6|9141.2|9142.6|9141.1|9143.8|9141.9|9142.3|9140.2|163
1614718200000|2021-03-02 20:50:00|9143.2|9140.8|9143.8|9141.4|9143.9|9141.8|9142.6|9140.7|92
1614718500000|2021-03-02 20:55:00|9143.4|9141.9|9145.9|9143.5|9146|9143.6|9143.2|9141.3|204
1614718800000|2021-03-02 21:00:00|9145.7|9143.3|9146.9|9144.5|9147.1|9145.1|9145|9142.8|214
1614719100000|2021-03-02 21:05:00|9146.8|9144.4|9146.8|9144.4|9146.8|9145.2|9145.9|9144|154
1614719400000|2021-03-02 21:10:00|9146.6|9144.2|9146.5|9145|9147|9145.1|9146|9143.9|170
1614719700000|2021-03-02 21:15:00|9146.6|9145.1|9146.8|9145.3|9147.3|9145.4|9146.5|9144.5|73
1614720000000|2021-03-02 21:20:00|9146.7|9145.2|9146.9|9144.5|9147.2|9145.3|9145.8|9143.6|77
1614720300000|2021-03-02 21:25:00|9146.8|9144.4|9147.2|9144.8|9149|9146.6|9146.7|9144.4|131
1614720600000|2021-03-02 21:30:00|9147.1|9144.7|9145.9|9144.4|9147.2|9145.2|9145.8|9143.7|81
1614720900000|2021-03-02 21:35:00|9146.4|9144|9145.8|9144.3|9147.2|9145.3|9145.8|9143.8|68
1614721200000|2021-03-02 21:40:00|9145.9|9144.4|9145|9143.5|9146.4|9144.4|9145|9142.9|84
1614721500000|2021-03-02 21:45:00|9145.5|9143.1|9145.1|9143.6|9146.6|9144.6|9145.1|9142.9|125
1614721800000|2021-03-02 21:50:00|9145.2|9143.7|9145.6|9143.2|9147.7|9145.5|9145|9143.1|243
1614722100000|2021-03-02 21:55:00|9145.8|9143.4|9149.6|9144.6|9149.7|9145.2|9144.6|9142.2|343
1614722400000|2021-03-02 22:00:00|9152.8|9147.8|9150.2|9145.2|9154.9|9149.9|9149.8|9144.8|55
1614722700000|2021-03-02 22:05:00|9151.1|9146.1|9150.5|9145.5|9152.3|9147.3|9149|9144|95
1614723000000|2021-03-02 22:10:00|9150.7|9145.7|9150.3|9145.3|9152.4|9147.4|9149.8|9144.8|164
1614723300000|2021-03-02 22:15:00|9150.5|9145.5|9151|9146|9151|9146|9149.2|9144.2|92
1614723600000|2021-03-02 22:20:00|9150.4|9145.4|9151.5|9146.5|9151.7|9146.7|9149.2|9144.2|111
1614723900000|2021-03-02 22:25:00|9151.4|9146.4|9151.4|9146.4|9152|9147|9150.7|9145.7|157
1614724200000|2021-03-02 22:30:00|9151|9147.1|9150.9|9145.9|9152.1|9147.1|9149.6|9144.6|217
1614724500000|2021-03-02 22:35:00|9151.3|9146.3|9152.7|9147.7|9154.2|9149.2|9149.9|9144.9|238
1614724800000|2021-03-02 22:40:00|9152.6|9147.6|9152.1|9147.1|9152.6|9147.6|9149.3|9144.3|144
1614725100000|2021-03-02 22:45:00|9151.6|9146.6|9150.9|9145.9|9153.1|9148.1|9149.5|9144.5|204
1614725400000|2021-03-02 22:50:00|9151.1|9146.1|9152.5|9147.5|9152.8|9147.8|9150.4|9145.4|203
1614725700000|2021-03-02 22:55:00|9152.4|9147.4|9151.7|9147.2|9153.5|9148.5|9150.2|9145.2|250
1614726000000|2021-03-02 23:00:00|9152.1|9147.1|9149.8|9147|9152.2|9147.2|9148.1|9143.1|855
1614726300000|2021-03-02 23:05:00|9149.9|9146.8|9148.9|9146.5|9150.2|9147.3|9148.4|9145.8|180
1614726600000|2021-03-02 23:10:00|9148.8|9146.4|9150.8|9148.4|9151.3|9148.6|9147.7|9145.8|270
1614726900000|2021-03-02 23:15:00|9150.9|9148.5|9151.7|9149.3|9151.9|9149.5|9150.3|9147.9|194
1614727200000|2021-03-02 23:20:00|9151.5|9149.1|9151.8|9149.4|9153.1|9150.7|9150.4|9148|275
1614727500000|2021-03-02 23:25:00|9151.7|9149.3|9154.4|9152|9154.6|9152.2|9151.2|9148.8|203
1614727800000|2021-03-02 23:30:00|9154|9151.6|9153.9|9151.5|9154.2|9151.9|9153.1|9150.7|179
1614728100000|2021-03-02 23:35:00|9153.8|9151.4|9153.3|9150.9|9154|9151.7|9152.3|9150.1|116
1614728400000|2021-03-02 23:40:00|9153.2|9150.8|9152.9|9150.5|9154|9151.6|9152.4|9150.3|135
1614728700000|2021-03-02 23:45:00|9152.8|9150.4|9154|9151.6|9154|9151.9|9152.7|9150.3|62
1614729000000|2021-03-02 23:50:00|9153.6|9152.1|9153.6|9151.2|9154.4|9152.1|9153|9151|78
1614729300000|2021-03-02 23:55:00|9153.5|9151.1|9152.6|9150.2|9153.7|9151.3|9152.5|9150.1|65
1614729600000|2021-03-03 00:00:00|9152.7|9150.3|9151.1|9148.7|9152.7|9150.7|9150.4|9148.3|108
1614729900000|2021-03-03 00:05:00|9151|9148.6|9150.4|9148|9151.1|9149.2|9149.3|9147.2|74
1614730200000|2021-03-03 00:10:00|9150.3|9147.9|9149.1|9147.6|9150.6|9148.5|9148.9|9147|83
1614730500000|2021-03-03 00:15:00|9149|9147.5|9148.1|9145.7|9149.6|9147.6|9147.5|9145.4|122
1614730800000|2021-03-03 00:20:00|9148.2|9145.8|9148.6|9146.2|9148.8|9146.8|9147.4|9145.5|102
1614731100000|2021-03-03 00:25:00|9148.5|9146.1|9150.3|9147.9|9150.3|9147.9|9147.9|9146|85
1614731400000|2021-03-03 00:30:00|9150.2|9147.8|9150.4|9148|9150.7|9148.6|9149.2|9146.9|126
1614731700000|2021-03-03 00:35:00|9150.5|9148.1|9148.6|9146.2|9150.6|9148.7|9148|9145.9|120
1614732000000|2021-03-03 00:40:00|9148.7|9146.3|9149.8|9148.3|9150.4|9148.4|9148.6|9146.2|126
1614732300000|2021-03-03 00:45:00|9149.9|9148.4|9150.6|9149.1|9151.2|9149.2|9149.2|9147.1|98
1614732600000|2021-03-03 00:50:00|9150.8|9149.3|9151|9148.6|9151.9|9150.1|9150.7|9148.5|176
1614732900000|2021-03-03 00:55:00|9151.1|9148.7|9151.2|9148.8|9151.3|9149.4|9149.9|9147.9|136
1614733200000|2021-03-03 01:00:00|9151.4|9149|9151.7|9149.3|9152.1|9149.7|9151|9148.6|284
1614733500000|2021-03-03 01:05:00|9151.6|9149.2|9152.8|9150.4|9153.2|9150.8|9151.5|9149.1|291
1614733800000|2021-03-03 01:10:00|9152.7|9150.3|9151.7|9149.3|9152.9|9150.5|9150.1|9147.7|291
1614734100000|2021-03-03 01:15:00|9151.8|9149.4|9152|9149.6|9152.2|9150.2|9149.6|9147.9|221
1614734400000|2021-03-03 01:20:00|9152.1|9149.7|9149.5|9147.1|9152.3|9150.2|9149.1|9147.1|213
1614734700000|2021-03-03 01:25:00|9149.6|9147.2|9150.8|9149.3|9151.5|9149.5|9149.2|9147.1|204
1614735000000|2021-03-03 01:30:00|9150.9|9149.4|9152.9|9150.5|9153|9151.1|9150.8|9148.9|231
1614735300000|2021-03-03 01:35:00|9152.8|9150.4|9150.3|9147.9|9152.8|9151|9150|9147.8|160
1614735600000|2021-03-03 01:40:00|9150.2|9147.8|9151.4|9149|9151.5|9149.2|9150.2|9147.8|87
1614735900000|2021-03-03 01:45:00|9151.2|9148.8|9151.2|9148.8|9151.5|9149.4|9150.5|9148.2|121
1614736200000|2021-03-03 01:50:00|9151.8|9149.4|9150.7|9149.2|9152.1|9150.1|9150.3|9148.4|150
1614736500000|2021-03-03 01:55:00|9150.6|9149.1|9151.7|9149.3|9152.1|9150.1|9150.5|9148.7|116
1614736800000|2021-03-03 02:00:00|9151.8|9149.4|9151.1|9148.7|9152.1|9150|9150.3|9148.3|152
1614737100000|2021-03-03 02:05:00|9151|9148.6|9152.9|9150.5|9152.9|9150.8|9150.9|9148.5|123
1614737400000|2021-03-03 02:10:00|9153.3|9150.9|9153.8|9152.3|9154.7|9152.8|9152.9|9150.9|213
1614737700000|2021-03-03 02:15:00|9153.9|9152.4|9153.6|9151.2|9154|9152.4|9153|9151|179
1614738000000|2021-03-03 02:20:00|9153.5|9151.1|9153.7|9151.3|9153.8|9151.8|9152.9|9151|147
1614738300000|2021-03-03 02:25:00|9153.8|9151.4|9154|9152.5|9154.5|9152.6|9153|9151.2|104
1614738600000|2021-03-03 02:30:00|9154.4|9152|9155.6|9153.2|9156.3|9153.9|9154.1|9151.7|293
1614738900000|2021-03-03 02:35:00|9155.4|9153|9155.1|9153.6|9155.6|9153.7|9154.5|9152.2|274
1614739200000|2021-03-03 02:40:00|9155|9153.5|9155.5|9153.1|9155.5|9153.7|9154.9|9152.6|216
1614739500000|2021-03-03 02:45:00|9154.9|9153.4|9154.2|9152.7|9155.5|9153.6|9154|9152.2|186
1614739800000|2021-03-03 02:50:00|9154.1|9152.6|9154.7|9153.2|9155.3|9153.5|9154.1|9152.2|85
1614740100000|2021-03-03 02:55:00|9154.8|9153.3|9155.2|9152.8|9155.3|9153.4|9154.4|9152.4|210
1614740400000|2021-03-03 03:00:00|9155.3|9152.9|9154.5|9152.1|9155.5|9153.4|9154|9152|237
1614740700000|2021-03-03 03:05:00|9153.9|9152.4|9154.5|9152.1|9154.6|9152.5|9153.3|9150.9|247
1614741000000|2021-03-03 03:10:00|9154.4|9152|9153.6|9151.2|9154.6|9152.2|9152.8|9150.7|309
1614741300000|2021-03-03 03:15:00|9153.1|9151.6|9154|9152.5|9154.6|9152.6|9153.1|9151.2|142
1614741600000|2021-03-03 03:20:00|9153.9|9152.4|9154.4|9152|9154.6|9152.6|9153.3|9151.4|162
1614741900000|2021-03-03 03:25:00|9154.3|9151.9|9153.8|9151.4|9154.4|9152.6|9153.2|9151.2|200
1614742200000|2021-03-03 03:30:00|9153.7|9151.3|9154.3|9151.9|9154.8|9152.9|9153|9151.1|167
1614742500000|2021-03-03 03:35:00|9154.4|9152|9154.9|9153.4|9155.2|9153.4|9154|9152|154
1614742800000|2021-03-03 03:40:00|9154.8|9153.3|9155.3|9152.9|9155.5|9153.9|9154.1|9152.2|221
1614743100000|2021-03-03 03:45:00|9155.4|9153|9154|9151.6|9155.5|9153.5|9153.4|9151.5|161
1614743400000|2021-03-03 03:50:00|9153.9|9151.5|9154.8|9152.4|9155.4|9153.3|9153.5|9151.5|176
1614743700000|2021-03-03 03:55:00|9154.9|9152.5|9155.4|9153|9155.5|9153.5|9154|9152.1|134
1614744000000|2021-03-03 04:00:00|9155.3|9152.9|9156|9153.6|9156.2|9154.3|9154.7|9152.9|212
1614744300000|2021-03-03 04:05:00|9155.6|9154.1|9154.6|9153.1|9156.2|9154.3|9154.4|9152.5|160
1614744600000|2021-03-03 04:10:00|9154.7|9153.2|9156|9153.6|9156.4|9154.3|9154.6|9153.1|144
1614744900000|2021-03-03 04:15:00|9155.9|9153.5|9153.9|9152.4|9155.9|9154|9153.8|9152|102
1614745200000|2021-03-03 04:20:00|9154.6|9152.2|9154.6|9152.2|9155.2|9153.2|9153.9|9151.9|142
1614745500000|2021-03-03 04:25:00|9154.5|9152.1|9153.7|9151.3|9154.6|9152.6|9153.1|9151.2|96
1614745800000|2021-03-03 04:30:00|9153.6|9151.2|9153|9151.5|9153.9|9152.4|9152.6|9150.7|114
1614746100000|2021-03-03 04:35:00|9152.9|9151.4|9152.7|9150.3|9153|9151.4|9151.7|9149.7|142
1614746400000|2021-03-03 04:40:00|9152.8|9150.4|9152.8|9150.4|9152.8|9150.9|9152|9150.1|110
1614746700000|2021-03-03 04:45:00|9152.9|9150.5|9152.8|9150.4|9152.9|9151|9152.1|9150.1|100
1614747000000|2021-03-03 04:50:00|9152.7|9150.3|9152.7|9150.3|9153.4|9151.4|9152.2|9150.2|135
1614747300000|2021-03-03 04:55:00|9152.6|9150.2|9152.7|9150.3|9152.8|9150.9|9151.8|9150.1|96
1614747600000|2021-03-03 05:00:00|9152.8|9150.4|9154|9152.5|9154.4|9152.6|9152.6|9150.4|148
1614747900000|2021-03-03 05:05:00|9153.9|9152.4|9154.1|9152.6|9154.6|9152.7|9153.7|9151.7|146
1614748200000|2021-03-03 05:10:00|9154|9152.5|9153.1|9151.6|9154.3|9152.6|9152.7|9150.8|118
1614748500000|2021-03-03 05:15:00|9153.6|9151.2|9153.4|9151|9154.2|9151.9|9152.7|9150.6|247
1614748800000|2021-03-03 05:20:00|9153.3|9150.9|9153.6|9151.2|9154|9151.6|9153.1|9150.7|173
1614749100000|2021-03-03 05:25:00|9153.7|9151.3|9153.6|9151.2|9154.2|9152.1|9153.5|9151.1|99
1614749400000|2021-03-03 05:30:00|9153.7|9151.3|9152.6|9151.1|9153.7|9151.4|9151.8|9150|162
1614749700000|2021-03-03 05:35:00|9152.5|9151|9152.8|9150.4|9153.2|9151.4|9151.2|9149.2|200
1614750000000|2021-03-03 05:40:00|9152.7|9150.3|9152.8|9150.4|9152.9|9151|9151.9|9150|167
1614750300000|2021-03-03 05:45:00|9152.7|9150.3|9152.8|9150.4|9152.9|9150.9|9152.1|9150.2|76
1614750600000|2021-03-03 05:50:00|9152.7|9150.3|9152.7|9150.3|9152.9|9151|9152.2|9150.3|86
1614750900000|2021-03-03 05:55:00|9152.3|9150.8|9153.6|9151.2|9153.6|9151.6|9152.2|9150.3|150
1614751200000|2021-03-03 06:00:00|9153.4|9151|9152.6|9151.1|9153.5|9151.6|9152.1|9150.2|156
1614751500000|2021-03-03 06:05:00|9152.5|9151|9153.1|9151.6|9153.8|9152.1|9152.3|9150.3|175
1614751800000|2021-03-03 06:10:00|9153|9151.5|9153.8|9151.4|9154.2|9152.3|9153|9151.1|127
1614752100000|2021-03-03 06:15:00|9153.9|9151.5|9154.1|9151.7|9154.6|9152.6|9153.1|9151.2|123
1614752400000|2021-03-03 06:20:00|9154.3|9151.9|9154|9152.5|9154.7|9152.7|9153.9|9151.7|96
1614752700000|2021-03-03 06:25:00|9154.1|9152.6|9155.4|9153|9155.5|9153.5|9153.6|9151.7|109
1614753000000|2021-03-03 06:30:00|9155.3|9152.9|9154.9|9153.4|9155.6|9153.6|9153.9|9151.8|151
1614753300000|2021-03-03 06:35:00|9155|9153.5|9154.7|9153.2|9156.2|9154.1|9154.5|9152.7|149
1614753600000|2021-03-03 06:40:00|9154.8|9153.3|9153.6|9151.2|9155.2|9153.4|9152.9|9150.9|143
1614753900000|2021-03-03 06:45:00|9153.5|9151.1|9151.4|9149.9|9153.7|9151.8|9151.4|9149.5|151
1614754200000|2021-03-03 06:50:00|9151.5|9149.1|9154.4|9152|9154.4|9152|9151|9148.9|128
1614754500000|2021-03-03 06:55:00|9153.9|9152.4|9154.6|9152.2|9154.7|9152.7|9153.2|9151.3|98
1614754800000|2021-03-03 07:00:00|9154.6|9152.2|9153|9151.5|9154.6|9152.3|9152.9|9151.1|243
1614755100000|2021-03-03 07:05:00|9153.5|9151.1|9152.7|9150.3|9153.7|9151.6|9151.8|9149.9|228
1614755400000|2021-03-03 07:10:00|9152.8|9150.4|9155.3|9152.9|9155.6|9153.2|9152.4|9150.1|262
1614755700000|2021-03-03 07:15:00|9155.3|9152.9|9155.2|9152.8|9155.4|9153.5|9153.1|9151.2|258
1614756000000|2021-03-03 07:20:00|9155.3|9152.9|9156.5|9154.1|9158|9156|9154|9152.2|274
1614756300000|2021-03-03 07:25:00|9156.4|9154|9150.9|9148.5|9156.9|9154.5|9150.3|9147.9|333
1614756600000|2021-03-03 07:30:00|9150.8|9148.4|9149.7|9148.2|9152.9|9151|9149.6|9147.4|269
1614756900000|2021-03-03 07:35:00|9149.8|9148.3|9147.2|9144.8|9150.8|9148.8|9146.4|9144.6|313
1614757200000|2021-03-03 07:40:00|9147.1|9144.7|9145.3|9143.8|9147.7|9145.7|9142.9|9140.5|582
1614757500000|2021-03-03 07:45:00|9145.2|9143.7|9145.6|9144.1|9146.1|9144.3|9143.6|9141.3|357
1614757800000|2021-03-03 07:50:00|9145.7|9144.2|9143.8|9142.3|9146.1|9144.5|9143.5|9141.5|251
1614758100000|2021-03-03 07:55:00|9143.9|9142.4|9144.7|9143.2|9144.7|9143.2|9141.3|9139.3|309
1614758400000|2021-03-03 08:00:00|9144.8|9143.3|9150.2|9147.8|9151.2|9149.2|9144.8|9142.9|470
1614758700000|2021-03-03 08:05:00|9150.4|9148|9154.4|9152|9156.6|9154.4|9149.1|9147.3|472
1614759000000|2021-03-03 08:10:00|9154.3|9151.9|9156.7|9154.3|9156.7|9154.3|9154.3|9151.9|277
1614759300000|2021-03-03 08:15:00|9156.6|9154.2|9165.8|9163.4|9166.3|9163.9|9156.5|9154.1|595
1614759600000|2021-03-03 08:20:00|9165.6|9163.2|9162.1|9159.7|9165.6|9163.2|9161.6|9159.2|703
1614759900000|2021-03-03 08:25:00|9162.2|9159.8|9166|9163.6|9166|9163.6|9161.2|9158.8|564
1614760200000|2021-03-03 08:30:00|9166|9163.6|9168.1|9165.7|9168.1|9166.5|9164|9161.6|383
1614760500000|2021-03-03 08:35:00|9168.2|9165.8|9169|9166.6|9171.5|9169.6|9167.2|9165.3|374
1614760800000|2021-03-03 08:40:00|9168.9|9166.5|9170.7|9169.2|9171.8|9169.8|9168.2|9166.1|285
1614761100000|2021-03-03 08:45:00|9171|9168.6|9167.9|9165.5|9171.7|9169.3|9167.3|9164.9|557
1614761400000|2021-03-03 08:50:00|9167.6|9166.1|9167.9|9165.5|9169.3|9166.9|9165.7|9163.3|580
1614761700000|2021-03-03 08:55:00|9168|9165.6|9172.1|9169.7|9174.9|9172.5|9167.8|9165.4|418
1614762000000|2021-03-03 09:00:00|9171.6|9170.1|9169.1|9166.7|9172.9|9170.9|9168.2|9166.6|338
1614762300000|2021-03-03 09:05:00|9169.2|9166.8|9168.4|9166.9|9169.5|9167.3|9167.4|9165.7|228
1614762600000|2021-03-03 09:10:00|9168.3|9166.8|9160.4|9158|9168.8|9166.9|9159.9|9158|295
1614762900000|2021-03-03 09:15:00|9160.5|9158.1|9163.1|9160.7|9163.2|9160.8|9156.1|9154|316
1614763200000|2021-03-03 09:20:00|9163|9160.6|9163|9161.5|9164.4|9162.2|9160.6|9158.5|296
1614763500000|2021-03-03 09:25:00|9163.2|9161.7|9160|9157.6|9163.8|9161.9|9159.3|9157.4|255
1614763800000|2021-03-03 09:30:00|9159.9|9157.5|9157.3|9154.9|9163.2|9161.1|9156|9153.6|417
1614764100000|2021-03-03 09:35:00|9156.9|9154.5|9155.1|9152.7|9160.4|9158|9153.5|9151.1|787
1614764400000|2021-03-03 09:40:00|9155.2|9152.8|9155.2|9152.8|9159.5|9157.1|9152.8|9150.4|763
1614764700000|2021-03-03 09:45:00|9155.1|9152.7|9152.9|9150.5|9158.5|9156.2|9152.5|9150.1|838
1614765000000|2021-03-03 09:50:00|9152.8|9150.4|9153.8|9151.4|9156.4|9154|9152.1|9149.7|488
1614765300000|2021-03-03 09:55:00|9153.9|9151.5|9154.6|9152.2|9154.9|9152.5|9151.4|9149.3|482
1614765600000|2021-03-03 10:00:00|9154.8|9152.4|9153.6|9151.2|9154.8|9152.8|9149.8|9147.8|536
1614765900000|2021-03-03 10:05:00|9153.7|9151.3|9153.5|9151.1|9154.6|9152.6|9152.5|9150.4|296
1614766200000|2021-03-03 10:10:00|9153.6|9151.2|9153.5|9151.1|9155|9153.1|9152.8|9150.9|229
1614766500000|2021-03-03 10:15:00|9153.6|9151.2|9155|9153.5|9155.8|9154.3|9153.2|9151.2|275
1614766800000|2021-03-03 10:20:00|9154.9|9153.4|9158.5|9156.1|9158.5|9156.1|9153.1|9151.3|253
1614767100000|2021-03-03 10:25:00|9158.4|9156|9156|9153.6|9158.8|9157.1|9155.6|9153.3|422
1614767400000|2021-03-03 10:30:00|9156.1|9153.7|9160.2|9158.7|9161.4|9159|9156|9153.6|463
1614767700000|2021-03-03 10:35:00|9160.7|9158.3|9163.9|9161.5|9165|9162.6|9159.7|9157.3|670
1614768000000|2021-03-03 10:40:00|9164.1|9161.7|9165.1|9162.7|9166.9|9164.5|9163.5|9161.4|519
1614768300000|2021-03-03 10:45:00|9165.2|9162.8|9159.6|9158.1|9165.2|9163.4|9159.2|9157.7|278
1614768600000|2021-03-03 10:50:00|9159.7|9158.2|9160.4|9158|9160.6|9158.7|9158|9156.1|315
1614768900000|2021-03-03 10:55:00|9160.5|9158.1|9162.9|9160.5|9163.1|9161|9159.1|9156.9|307
1614769200000|2021-03-03 11:00:00|9162.7|9160.3|9165.4|9163|9166.6|9164.2|9162.1|9159.7|566
1614769500000|2021-03-03 11:05:00|9165.5|9163.1|9166|9163.6|9166.1|9163.7|9164.3|9162.1|404
1614769800000|2021-03-03 11:10:00|9166.1|9163.7|9164.8|9162.4|9166.2|9163.8|9164.1|9162|409
1614770100000|2021-03-03 11:15:00|9163.7|9162.3|9165.5|9164|9166|9164.1|9163.7|9162|275
1614770400000|2021-03-03 11:20:00|9165.6|9164.1|9167.9|9165.5|9168.5|9166.4|9164.9|9163.1|220
1614770700000|2021-03-03 11:25:00|9168|9165.6|9168.4|9166.9|9171|9168.6|9166.9|9165.2|272
1614771000000|2021-03-03 11:30:00|9168.8|9166.4|9170.9|9168.5|9172|9169.6|9167.9|9165.5|450
1614771300000|2021-03-03 11:35:00|9170.7|9168.3|9174.8|9172.4|9174.8|9172.4|9170.5|9168.1|568
1614771600000|2021-03-03 11:40:00|9175.4|9173|9174.6|9172.2|9176.7|9174.4|9173.1|9170.7|775
1614771900000|2021-03-03 11:45:00|9174.7|9172.3|9178.9|9176.5|9180.7|9178.6|9174.2|9172|550
1614772200000|2021-03-03 11:50:00|9178.8|9176.4|9179.9|9177.5|9180.9|9178.6|9177.2|9175|716
1614772500000|2021-03-03 11:55:00|9180.6|9178.2|9180.1|9177.7|9181|9178.6|9178.7|9176|460
1614772800000|2021-03-03 12:00:00|9180.2|9177.8|9177.2|9174.8|9181.7|9178.2|9176.6|9174.2|490
1614773100000|2021-03-03 12:05:00|9177.1|9174.7|9176.2|9173.8|9177.3|9174.9|9173.9|9171.5|401
1614773400000|2021-03-03 12:10:00|9176.3|9173.9|9176.3|9173.9|9177|9174.6|9175.1|9172.7|531
1614773700000|2021-03-03 12:15:00|9176.2|9173.8|9176|9174.5|9177.3|9175.8|9174.6|9173.1|219
1614774000000|2021-03-03 12:20:00|9176.1|9174.6|9176.6|9175.1|9177.4|9175.8|9174.2|9172.4|304
1614774300000|2021-03-03 12:25:00|9176.8|9175.3|9176.9|9175.4|9178.8|9176.5|9175.8|9173.8|233
1614774600000|2021-03-03 12:30:00|9176.6|9175.1|9177.5|9175.1|9178|9176.1|9176.1|9174.2|224
1614774900000|2021-03-03 12:35:00|9177.6|9175.2|9174.5|9172.1|9177.6|9175.4|9173.3|9171.3|242
1614775200000|2021-03-03 12:40:00|9174.6|9172.2|9173.4|9171.9|9174.8|9172.7|9173.1|9171.1|186
1614775500000|2021-03-03 12:45:00|9173.8|9171.4|9175.4|9173|9175.5|9173.1|9173.4|9171|295
1614775800000|2021-03-03 12:50:00|9175.5|9173.1|9174.4|9172|9175.6|9173.2|9172.7|9170.3|296
1614776100000|2021-03-03 12:55:00|9174.3|9171.9|9175.9|9173.5|9176.7|9174.8|9173.1|9170.7|566
1614776400000|2021-03-03 13:00:00|9175.7|9173.3|9176.4|9174|9178.3|9175.9|9175.3|9173|646
1614776700000|2021-03-03 13:05:00|9176.5|9174.1|9188.8|9186.4|9189.7|9187.3|9176|9173.6|741
1614777000000|2021-03-03 13:10:00|9188.9|9186.5|9183.3|9180.9|9190|9187.6|9182.3|9179.2|650
1614777300000|2021-03-03 13:15:00|9184.6|9179.6|9184.4|9182.9|9187.2|9184.8|9177.8|9175.4|707
1614777600000|2021-03-03 13:20:00|9184.9|9182.5|9181.6|9180.1|9185|9182.6|9179.7|9177.7|537
1614777900000|2021-03-03 13:25:00|9181.7|9180.2|9184.4|9182|9185|9182.9|9181.4|9179.2|535
1614778200000|2021-03-03 13:30:00|9184.2|9181.8|9185.8|9183.4|9187.5|9185.4|9181.8|9179.8|643
1614778500000|2021-03-03 13:35:00|9185.7|9183.3|9184.5|9182.1|9187.6|9185.6|9183.7|9181.7|644
1614778800000|2021-03-03 13:40:00|9184.6|9182.2|9189|9186.6|9189.3|9187.3|9183.8|9182.2|504
1614779100000|2021-03-03 13:45:00|9189|9186.6|9179.7|9177.3|9189.6|9187.2|9178.8|9176.5|765
1614779400000|2021-03-03 13:50:00|9179.8|9177.4|9171.9|9170.4|9180.7|9178.9|9171.5|9169.2|873
1614779700000|2021-03-03 13:55:00|9172|9170.5|9175|9172.6|9177.3|9174.9|9171.7|9169.3|754
1614780000000|2021-03-03 14:00:00|9174.6|9172.2|9176.8|9175.3|9178.9|9176.5|9174.3|9172.1|449
1614780300000|2021-03-03 14:05:00|9177.2|9174.8|9182.4|9180|9182.7|9180.7|9175.8|9174|495
1614780600000|2021-03-03 14:10:00|9182.5|9180.9|9184|9181.6|9184.9|9182.9|9181.5|9179.5|638
1614780900000|2021-03-03 14:15:00|9184.1|9181.7|9184.6|9182.2|9187.4|9185.5|9182|9179.7|441
1614781200000|2021-03-03 14:20:00|9184.7|9182.3|9182.6|9181.1|9188.2|9186.3|9180.4|9178.2|537
1614781500000|2021-03-03 14:25:00|9183.1|9180.7|9180|9177.6|9183.6|9181.2|9179.1|9177|379
1614781800000|2021-03-03 14:30:00|9180.1|9177.7|9177.7|9176.2|9180.1|9177.7|9170|9167.6|624
1614782100000|2021-03-03 14:35:00|9178.1|9175.7|9178|9175.6|9179.3|9177.5|9175.1|9172.9|558
1614782400000|2021-03-03 14:40:00|9178.1|9175.7|9180.2|9177.8|9181.4|9179.1|9175.8|9173.7|369
1614782700000|2021-03-03 14:45:00|9180.1|9177.7|9178.6|9176.2|9181.9|9179.9|9177.2|9175.2|499
1614783000000|2021-03-03 14:50:00|9178.5|9176.1|9178.2|9175.8|9178.8|9176.8|9174.5|9172.1|530
1614783300000|2021-03-03 14:55:00|9178.1|9175.7|9184|9181.6|9184.5|9182.1|9177.2|9175|392
1614783600000|2021-03-03 15:00:00|9183.8|9181.4|9179.5|9177.1|9183.8|9181.4|9176.3|9173.9|771
1614783900000|2021-03-03 15:05:00|9179.4|9177|9178|9175.6|9182.2|9180.3|9175.4|9173|734
1614784200000|2021-03-03 15:10:00|9178.5|9176.1|9182.8|9180.4|9183.9|9181.7|9178.5|9176.1|734
1614784500000|2021-03-03 15:15:00|9182.7|9180.3|9183.6|9181.2|9186.6|9184.7|9181.9|9179.7|777
1614784800000|2021-03-03 15:20:00|9183.7|9181.3|9182.5|9180.1|9185.6|9183.7|9179.4|9177.5|785
1614785100000|2021-03-03 15:25:00|9182.4|9180|9182.7|9180.3|9183|9181|9179.7|9177.7|643
1614785400000|2021-03-03 15:30:00|9182.8|9180.4|9177.7|9175.3|9183.2|9181.3|9176.9|9174.8|650
1614785700000|2021-03-03 15:35:00|9177.8|9175.4|9177.4|9175.9|9181.4|9179.3|9177|9174.8|610
1614786000000|2021-03-03 15:40:00|9178|9175.6|9184.8|9182.4|9185|9182.6|9177.3|9175.3|534
1614786300000|2021-03-03 15:45:00|9184.7|9182.3|9177.3|9174.9|9185|9182.6|9176.1|9173.7|636
1614786600000|2021-03-03 15:50:00|9176.8|9175.3|9177.6|9175.2|9180.6|9178.5|9175.9|9173.8|556
1614786900000|2021-03-03 15:55:00|9177.7|9175.3|9174.4|9172.9|9177.8|9175.9|9172.5|9170.4|674
1614787200000|2021-03-03 16:00:00|9174.4|9172|9173.6|9171.2|9176|9173.6|9171.7|9169.8|1053
1614787500000|2021-03-03 16:05:00|9173.8|9171.4|9170.2|9167.8|9173.8|9171.6|9170.1|9167.7|592
1614787800000|2021-03-03 16:10:00|9170.3|9167.9|9173|9170.6|9174.5|9172.1|9168|9165.9|603
1614788100000|2021-03-03 16:15:00|9173|9170.6|9177.8|9175.4|9178.1|9175.9|9172.8|9170.6|488
1614788400000|2021-03-03 16:20:00|9177.9|9175.5|9173.8|9171.4|9178.5|9176.5|9173.2|9171.2|395
1614788700000|2021-03-03 16:25:00|9173.9|9171.5|9172.5|9170.1|9173.9|9172.1|9170.6|9168.6|389
1614789000000|2021-03-03 16:30:00|9172.6|9170.2|9172.6|9170.2|9173.9|9172.1|9171.3|9169.5|403
1614789300000|2021-03-03 16:35:00|9172.1|9170.6|9172.8|9170.4|9173.1|9171.2|9171.3|9169.3|309
1614789600000|2021-03-03 16:40:00|9172.7|9170.3|9176|9173.6|9176.2|9174.4|9172.4|9170.2|300
1614789900000|2021-03-03 16:45:00|9175.9|9173.5|9176.7|9175.2|9177.2|9175.2|9172.2|9170.7|383
1614790200000|2021-03-03 16:50:00|9176.6|9175.1|9179.2|9176.8|9179.4|9177.4|9176.6|9175|435
1614790500000|2021-03-03 16:55:00|9179.5|9177.1|9181.4|9179|9181.5|9179.1|9178.4|9176.1|415
1614790800000|2021-03-03 17:00:00|9181.3|9178.9|9182.9|9180.5|9184.7|9182.3|9181.3|9178.9|509
1614791100000|2021-03-03 17:05:00|9183|9180.6|9182|9179.6|9183|9180.6|9180.9|9178.8|442
1614791400000|2021-03-03 17:10:00|9182.1|9179.7|9182.9|9180.5|9184.7|9182.6|9181.9|9179.5|494
1614791700000|2021-03-03 17:15:00|9183|9180.6|9182.6|9181.1|9184|9182.3|9181.5|9179.4|567
1614792000000|2021-03-03 17:20:00|9183|9180.6|9180.7|9179.2|9183.8|9181.6|9179.9|9178.1|337
1614792300000|2021-03-03 17:25:00|9181.7|9179.3|9183.9|9181.5|9184.1|9181.7|9181.1|9179.1|442
1614792600000|2021-03-03 17:30:00|9183.8|9181.4|9184.7|9182.3|9185.1|9182.9|9182.9|9181|306
1614792900000|2021-03-03 17:35:00|9184.6|9182.2|9185|9183.5|9185.6|9183.7|9183.9|9182|319
1614793200000|2021-03-03 17:40:00|9184.9|9183.4|9185.4|9183|9186.1|9183.7|9183.4|9181.5|367
1614793500000|2021-03-03 17:45:00|9185.5|9183.1|9184.4|9182|9185.9|9183.7|9183.4|9181.4|470
1614793800000|2021-03-03 17:50:00|9184.6|9182.2|9187.9|9185.5|9188.2|9185.8|9183.7|9181.3|290
1614794100000|2021-03-03 17:55:00|9188|9185.6|9186|9183.6|9188.8|9186.4|9185.4|9183.4|442
1614794400000|2021-03-03 18:00:00|9185.5|9184|9185.4|9183|9187|9184.8|9184.1|9181.8|483
1614794700000|2021-03-03 18:05:00|9185.3|9182.9|9184.7|9182.3|9185.5|9183.1|9183.5|9181.1|305
1614795000000|2021-03-03 18:10:00|9184.6|9182.2|9185.4|9183|9186.4|9184|9183.6|9181.2|353
1614795300000|2021-03-03 18:15:00|9185.6|9183.2|9182.8|9180.4|9186.5|9184.1|9182.3|9180.2|503
1614795600000|2021-03-03 18:20:00|9183|9180.6|9181.9|9179.5|9183|9180.9|9179.8|9177.7|559
1614795900000|2021-03-03 18:25:00|9182|9179.6|9184.9|9182.5|9185.4|9183|9181.9|9179.5|360
1614796200000|2021-03-03 18:30:00|9185|9182.6|9185.5|9183.1|9188|9185.6|9184.9|9182.5|484
1614796500000|2021-03-03 18:35:00|9185.4|9183|9185.3|9182.9|9186|9183.8|9183.3|9181.4|416
1614796800000|2021-03-03 18:40:00|9185.4|9183|9185.6|9183.2|9186.5|9184.6|9183.7|9181.9|533
1614797100000|2021-03-03 18:45:00|9185.7|9183.3|9185.9|9184.4|9187.4|9185.3|9185.1|9182.8|355
1614797400000|2021-03-03 18:50:00|9186.2|9183.8|9187.3|9184.9|9187.5|9185.3|9185.2|9183.5|416
1614797700000|2021-03-03 18:55:00|9187.2|9184.8|9187.2|9184.8|9189.5|9187.4|9186.7|9184.7|332
1614798000000|2021-03-03 19:00:00|9187.3|9184.9|9187.2|9184.8|9188.8|9186.5|9185.1|9183.1|330
1614798300000|2021-03-03 19:05:00|9187.3|9184.9|9190.6|9188.2|9191|9189.3|9186.6|9184.6|354
1614798600000|2021-03-03 19:10:00|9190.5|9188.1|9190.5|9188.1|9191.4|9189.5|9189.7|9187.5|228
1614798900000|2021-03-03 19:15:00|9190.6|9188.2|9192.5|9190.1|9192.6|9190.8|9190.1|9188.1|473
1614799200000|2021-03-03 19:20:00|9192.6|9190.2|9192.8|9190.4|9193.4|9191.5|9191.6|9189.7|545
1614799500000|2021-03-03 19:25:00|9192.6|9190.2|9193|9190.6|9193.9|9191.5|9192|9190.1|454
1614799800000|2021-03-03 19:30:00|9193.1|9190.7|9193.9|9191.5|9194|9192.1|9192.3|9190.2|418
1614800100000|2021-03-03 19:35:00|9193.5|9192|9192|9189.6|9194.5|9192.4|9190.7|9188.7|401
1614800400000|2021-03-03 19:40:00|9192.1|9189.7|9193.2|9190.8|9193.4|9191.2|9191.2|9189.1|420
1614800700000|2021-03-03 19:45:00|9193.1|9190.7|9197.2|9194.8|9197.5|9195.5|9193.1|9190.7|740
1614801000000|2021-03-03 19:50:00|9197.3|9194.9|9194.9|9192.5|9197.6|9195.5|9194.4|9192.3|481
1614801300000|2021-03-03 19:55:00|9195|9192.6|9197.9|9195.5|9198.5|9196.1|9193.1|9190.9|572
1614801600000|2021-03-03 20:00:00|9197.3|9195.8|9192.9|9190.5|9198.1|9195.9|9192.6|9190.5|632
1614801900000|2021-03-03 20:05:00|9193|9190.6|9191.9|9190.4|9193.6|9191.2|9191.1|9188.8|503
1614802200000|2021-03-03 20:10:00|9191.8|9190.3|9189.8|9187.4|9192.4|9190.4|9188.5|9186.4|421
1614802500000|2021-03-03 20:15:00|9189.7|9187.3|9192.5|9190.1|9193|9190.6|9189.7|9187.3|326
1614802800000|2021-03-03 20:20:00|9192.4|9190|9191.5|9189.1|9192.5|9190.4|9190.2|9188.1|203
1614803100000|2021-03-03 20:25:00|9190.9|9189.4|9191.3|9188.9|9193.1|9191.2|9190.1|9187.9|337
1614803400000|2021-03-03 20:30:00|9191.4|9189|9189.6|9188.1|9191.5|9189.6|9189.1|9186.9|319
1614803700000|2021-03-03 20:35:00|9189.5|9188|9190.7|9188.3|9191|9188.9|9188.5|9186.3|265
1614804000000|2021-03-03 20:40:00|9190.8|9188.4|9190.3|9187.9|9191.6|9189.2|9189.5|9187.4|386
1614804300000|2021-03-03 20:45:00|9190.4|9188|9192.6|9191.1|9193.1|9191.1|9189.2|9187|444
1614804600000|2021-03-03 20:50:00|9192.9|9190.5|9195.1|9192.7|9195.1|9193.2|9192.5|9190.5|255
1614804900000|2021-03-03 20:55:00|9194.9|9193.4|9200.1|9197.7|9200.3|9197.9|9194.8|9193.1|417
1614805200000|2021-03-03 21:00:00|9199.7|9198.2|9197.6|9196.1|9199.7|9198.2|9196.2|9194.2|233
1614805500000|2021-03-03 21:05:00|9197.5|9196|9197.2|9194.8|9198.2|9196.5|9196.7|9194.7|147
1614805800000|2021-03-03 21:10:00|9197.1|9194.7|9195.7|9194.2|9197.3|9195.3|9195.6|9193.7|103
1614806100000|2021-03-03 21:15:00|9195.6|9194.1|9194.9|9193.4|9197.1|9195.3|9194.9|9193|91
1614806400000|2021-03-03 21:20:00|9195.1|9193.6|9196.7|9195.2|9197.3|9195.4|9195|9192.9|104
1614806700000|2021-03-03 21:25:00|9196.6|9195.1|9199.7|9197.3|9200|9197.9|9196.5|9194.6|135
1614807000000|2021-03-03 21:30:00|9199.6|9197.2|9199.3|9196.9|9199.7|9197.8|9198.2|9196.2|122
1614807300000|2021-03-03 21:35:00|9199.4|9197|9198.8|9196.4|9199.7|9197.6|9198.3|9196.3|90
1614807600000|2021-03-03 21:40:00|9198.3|9196.8|9199.3|9197.8|9199.3|9197.8|9198.2|9196.2|88
1614807900000|2021-03-03 21:45:00|9199.2|9197.7|9200.8|9198.4|9201.2|9199.1|9199.2|9197.3|126
1614808200000|2021-03-03 21:50:00|9200.9|9198.5|9200.8|9198.4|9200.9|9198.7|9199.9|9198|110
1614808500000|2021-03-03 21:55:00|9200.3|9198.8|9200.1|9197.7|9201.5|9199.2|9200|9197.6|170
1614808800000|2021-03-03 22:00:00|9200.2|9197.8|9199.6|9197.2|9200.4|9198|9199.5|9197.1|28
1614809100000|2021-03-03 22:05:00|9199.9|9197.3|9199.6|9196.6|9200.6|9197.7|9198.7|9195.6|101
1614809400000|2021-03-03 22:10:00|9200.3|9195.6|9199.7|9196.1|9200.5|9197.1|9199.4|9195.6|132
1614809700000|2021-03-03 22:15:00|9199.8|9196.2|9200|9196.1|9200.7|9197.1|9199.6|9195.8|111
1614810000000|2021-03-03 22:20:00|9199.9|9195.7|9199.7|9196|9200.6|9196.9|9199.3|9195.6|96
1614810300000|2021-03-03 22:25:00|9200.1|9196.3|9199.4|9194.4|9200.6|9196.8|9198.2|9193.9|114
1614810600000|2021-03-03 22:30:00|9199.1|9194.1|9197.8|9192.8|9199.1|9194.1|9193.1|9188.1|232
1614810900000|2021-03-03 22:35:00|9198.1|9193.1|9196.4|9191.4|9199|9194|9195.5|9190.5|203
1614811200000|2021-03-03 22:40:00|9198|9193|9197.8|9192.8|9200.1|9195.1|9196.7|9191.7|498
1614811500000|2021-03-03 22:45:00|9197.7|9192.7|9199.2|9194.2|9200.4|9195.4|9196.3|9191.3|729
1614811800000|2021-03-03 22:50:00|9199.6|9194.6|9200.3|9195.3|9200.7|9195.7|9198.7|9193.7|121
1614812100000|2021-03-03 22:55:00|9200.5|9195.5|9200.2|9195.2|9200.6|9196|9199.2|9195.2|130
1614812400000|2021-03-03 23:00:00|9200.1|9195.6|9198.3|9195.9|9201.1|9196.1|9197.9|9195.3|211
1614812700000|2021-03-03 23:05:00|9198.5|9195.8|9198.1|9195.7|9198.5|9196.1|9197.5|9195.1|102
1614813000000|2021-03-03 23:10:00|9198.2|9195.8|9198.4|9196|9198.5|9196.1|9198|9195.6|81
1614813300000|2021-03-03 23:15:00|9198.3|9195.9|9200.9|9198.5|9201.2|9199.2|9198.2|9195.8|134
1614813600000|2021-03-03 23:20:00|9201|9198.6|9201|9198.6|9201.5|9199.5|9200.4|9198.3|289
1614813900000|2021-03-03 23:25:00|9200.9|9198.5|9201.1|9198.7|9201.8|9199.4|9200.4|9198.1|196
1614814200000|2021-03-03 23:30:00|9200.9|9198.5|9200.9|9198.5|9201.3|9199.2|9199.8|9197.4|210
1614814500000|2021-03-03 23:35:00|9200.8|9198.4|9200.8|9198.4|9201.3|9199.3|9200|9197.6|164
1614814800000|2021-03-03 23:40:00|9200.9|9198.5|9199.4|9197.9|9201.1|9199|9199.4|9197.4|100
1614815100000|2021-03-03 23:45:00|9199.8|9197.4|9199.2|9196.8|9200.1|9197.9|9198.6|9196.6|157
1614815400000|2021-03-03 23:50:00|9199.1|9196.7|9200.9|9198.5|9201|9198.9|9198.7|9196.6|277
1614815700000|2021-03-03 23:55:00|9200.8|9198.4|9201.9|9199.5|9202.1|9199.7|9200.3|9198.1|210
1614816000000|2021-03-04 00:00:00|9202.3|9199.9|9199.8|9197.4|9202.4|9200|9199.4|9197.3|264
1614816300000|2021-03-04 00:05:00|9200|9197.6|9198.3|9195.9|9200.3|9198.3|9197.1|9195|183
1614816600000|2021-03-04 00:10:00|9198.2|9195.8|9197.8|9195.4|9198.4|9196.1|9196.2|9194.1|163
1614816900000|2021-03-04 00:15:00|9197.4|9195.9|9198.7|9196.3|9199.9|9197.9|9197|9194.8|140
1614817200000|2021-03-04 00:20:00|9198.9|9196.5|9197.5|9195.1|9199|9196.9|9196.4|9194|193
1614817500000|2021-03-04 00:25:00|9197.4|9195|9198.2|9195.8|9199.4|9197|9197.1|9194.7|170
1614817800000|2021-03-04 00:30:00|9198.3|9195.9|9196.5|9194.1|9198.9|9196.5|9196.1|9194|207
1614818100000|2021-03-04 00:35:00|9196.6|9194.2|9196.1|9193.7|9197.7|9195.7|9195.3|9193.1|268
1614818400000|2021-03-04 00:40:00|9196|9193.6|9194.1|9191.7|9196.7|9194.6|9193.1|9191.2|200
1614818700000|2021-03-04 00:45:00|9194|9191.6|9195.2|9192.8|9195.8|9193.4|9193.2|9190.8|174
1614819000000|2021-03-04 00:50:00|9195.1|9192.7|9194.7|9192.3|9195.9|9193.9|9193.9|9191.5|192
1614819300000|2021-03-04 00:55:00|9194.8|9192.4|9194.3|9192.8|9194.9|9193|9193.4|9191.3|107
1614819600000|2021-03-04 01:00:00|9194|9192.5|9198.1|9195.7|9198.4|9196|9193.3|9191.3|220
1614819900000|2021-03-04 01:05:00|9198.2|9195.8|9199.9|9197.5|9200.1|9198.1|9197.7|9195.7|196
1614820200000|2021-03-04 01:10:00|9199.8|9197.4|9197.7|9196.2|9200.1|9197.9|9196.9|9194.9|202
1614820500000|2021-03-04 01:15:00|9197.6|9196.1|9197.7|9195.3|9199|9196.8|9197.2|9195.1|169
1614820800000|2021-03-04 01:20:00|9197.8|9195.4|9200.6|9198.2|9200.6|9198.2|9196.9|9194.9|302
1614821100000|2021-03-04 01:25:00|9200.9|9198.5|9200|9197.6|9201.3|9198.9|9199.4|9197.2|274
1614821400000|2021-03-04 01:30:00|9199.9|9197.5|9197.7|9195.3|9200.4|9198|9197.6|9195.3|180
1614821700000|2021-03-04 01:35:00|9197.8|9195.4|9197|9195.5|9198.2|9196.4|9196.6|9194.7|131
1614822000000|2021-03-04 01:40:00|9196.9|9195.4|9197.8|9195.4|9198.2|9195.9|9196.7|9194.7|185
1614822300000|2021-03-04 01:45:00|9197.7|9195.3|9197|9194.6|9198.3|9196.1|9197|9194.6|143
1614822600000|2021-03-04 01:50:00|9197.1|9194.7|9195.7|9193.3|9197.5|9195.1|9195.4|9193|117
1614822900000|2021-03-04 01:55:00|9195.6|9193.2|9194.3|9192.8|9196.4|9194.3|9194.3|9192.3|165
1614823200000|2021-03-04 02:00:00|9194.9|9192.5|9197.2|9194.8|9197.9|9195.5|9194.6|9192.2|267
1614823500000|2021-03-04 02:05:00|9197.1|9194.7|9196.4|9194|9197.2|9194.8|9195.3|9193|146
1614823800000|2021-03-04 02:10:00|9196.5|9194.1|9196.4|9194|9196.7|9194.8|9195.7|9193.8|142
1614824100000|2021-03-04 02:15:00|9196.5|9194.1|9197.8|9195.4|9197.8|9195.4|9196|9193.6|270
1614824400000|2021-03-04 02:20:00|9197.7|9195.3|9198.9|9196.5|9199.6|9197.2|9196.4|9194|414
1614824700000|2021-03-04 02:25:00|9199|9196.6|9198.1|9195.7|9199.2|9196.8|9197.7|9195.3|307
1614825000000|2021-03-04 02:30:00|9198|9195.6|9199.4|9197|9199.7|9197.4|9197.8|9195.4|315
1614825300000|2021-03-04 02:35:00|9199.5|9197.1|9198.9|9196.5|9201|9199|9198.4|9196.2|330
1614825600000|2021-03-04 02:40:00|9199|9196.6|9198.7|9196.3|9199.5|9197.4|9197|9194.8|327
1614825900000|2021-03-04 02:45:00|9198.8|9196.4|9197.6|9195.2|9198.8|9196.9|9196.8|9194.5|336
1614826200000|2021-03-04 02:50:00|9197.7|9195.3|9196.5|9194.1|9198.8|9196.7|9196.2|9193.8|332
1614826500000|2021-03-04 02:55:00|9196.6|9194.2|9196.2|9193.8|9197.2|9194.8|9194.8|9192.4|428
1614826800000|2021-03-04 03:00:00|9196.3|9193.9|9197|9194.6|9197.6|9195.3|9195.5|9193.4|282
1614827100000|2021-03-04 03:05:00|9196.9|9194.5|9196.9|9194.5|9197.4|9195.3|9196.4|9194.2|178
1614827400000|2021-03-04 03:10:00|9197|9194.6|9196.6|9194.2|9197.4|9195.6|9195.7|9193.6|258
1614827700000|2021-03-04 03:15:00|9196.7|9194.3|9196.9|9194.5|9197.1|9195.1|9195.7|9193.6|230
1614828000000|2021-03-04 03:20:00|9197.1|9194.7|9196.2|9193.8|9197.1|9195.2|9195.7|9193.6|301
1614828300000|2021-03-04 03:25:00|9196.4|9194|9195.4|9193.9|9196.8|9194.8|9195|9193|295
1614828600000|2021-03-04 03:30:00|9195.1|9193.6|9195.5|9193.1|9195.8|9193.8|9194.3|9192.6|197
1614828900000|2021-03-04 03:35:00|9195.6|9193.2|9196.7|9194.3|9197.4|9195.3|9195.4|9193.1|317
1614829200000|2021-03-04 03:40:00|9196.2|9194.7|9196.8|9195.3|9198.1|9196.2|9195.3|9193.3|209
1614829500000|2021-03-04 03:45:00|9196.9|9195.4|9196.6|9195.1|9198.1|9196.2|9196.3|9194.5|240
1614829800000|2021-03-04 03:50:00|9196.7|9195.2|9195.3|9193.8|9197.3|9195.3|9195.2|9193.2|218
1614830100000|2021-03-04 03:55:00|9195.4|9193.9|9197.7|9195.3|9198|9195.9|9195.2|9193.2|265
1614830400000|2021-03-04 04:00:00|9197.8|9195.4|9195.5|9193.1|9197.8|9195.4|9194.5|9192.8|334
1614830700000|2021-03-04 04:05:00|9195.4|9193|9195.8|9193.4|9197.3|9195|9194.7|9192.8|329
1614831000000|2021-03-04 04:10:00|9195.7|9193.3|9197.3|9194.9|9197.7|9195.3|9195.5|9193.3|315
1614831300000|2021-03-04 04:15:00|9197.3|9194.9|9197.3|9194.9|9197.8|9195.4|9196.3|9193.9|412
1614831600000|2021-03-04 04:20:00|9197.1|9194.7|9197.5|9195.1|9198.8|9196.8|9196.8|9194.4|438
1614831900000|2021-03-04 04:25:00|9197.2|9194.8|9197|9194.6|9197.8|9195.4|9195.2|9192.8|493
1614832200000|2021-03-04 04:30:00|9197.2|9194.8|9197.5|9195.1|9197.6|9195.6|9196.5|9194.3|376
1614832500000|2021-03-04 04:35:00|9197.1|9194.7|9194.4|9192|9197.6|9195.6|9193.5|9191.1|540
1614832800000|2021-03-04 04:40:00|9194.3|9191.9|9192.7|9190.3|9194.7|9192.3|9192.2|9190.1|274
1614833100000|2021-03-04 04:45:00|9192.7|9190.3|9192.2|9190.7|9193.1|9190.9|9191.7|9189.4|271
1614833400000|2021-03-04 04:50:00|9192.3|9190.8|9191.4|9189|9193.6|9191.4|9191|9188.8|260
1614833700000|2021-03-04 04:55:00|9191.3|9188.9|9191.1|9188.7|9191.5|9189.7|9190.5|9188.3|254
1614834000000|2021-03-04 05:00:00|9191|9188.6|9191.7|9190.2|9192.4|9190.7|9190.6|9188.2|349
1614834300000|2021-03-04 05:05:00|9191.8|9190.3|9192.6|9191.1|9193.6|9191.7|9191.3|9189.8|196
1614834600000|2021-03-04 05:10:00|9192.9|9191.4|9193.7|9191.3|9194.1|9192|9192.4|9190.5|140
1614834900000|2021-03-04 05:15:00|9193.8|9191.4|9192.6|9190.2|9194|9191.6|9191.4|9189|461
1614835200000|2021-03-04 05:20:00|9192.5|9190.1|9193.7|9191.3|9193.8|9191.6|9191.8|9189.4|431
1614835500000|2021-03-04 05:25:00|9193.6|9191.2|9192.8|9190.4|9194.5|9192.1|9192.5|9190.1|390
1614835800000|2021-03-04 05:30:00|9192.9|9190.5|9192.6|9190.2|9193.3|9191|9191.4|9189|497
1614836100000|2021-03-04 05:35:00|9192.7|9190.3|9191.3|9188.9|9193|9191|9190.4|9188.4|489
1614836400000|2021-03-04 05:40:00|9191.2|9188.8|9192.8|9190.4|9193.6|9191.4|9190.8|9188.6|364
1614836700000|2021-03-04 05:45:00|9192.7|9190.3|9192.1|9189.7|9193|9190.7|9191.7|9189.4|186
1614837000000|2021-03-04 05:50:00|9192.2|9189.8|9193.6|9191.2|9193.8|9191.4|9192.1|9189.8|299
1614837300000|2021-03-04 05:55:00|9193.5|9191.1|9194.6|9192.2|9195.8|9193.5|9193.5|9191.1|343
1614837600000|2021-03-04 06:00:00|9194.7|9192.3|9193.2|9191.7|9195.5|9193.5|9193.2|9191.2|177
1614837900000|2021-03-04 06:05:00|9193.3|9191.8|9193|9190.6|9194.7|9192.7|9192|9189.9|204
1614838200000|2021-03-04 06:10:00|9192.9|9190.5|9194.6|9192.2|9194.7|9192.6|9192.5|9190.5|233
1614838500000|2021-03-04 06:15:00|9194.7|9192.3|9194.8|9192.4|9195.1|9192.9|9194.1|9191.9|161
1614838800000|2021-03-04 06:20:00|9194.7|9192.3|9194.9|9193.4|9195.8|9193.7|9193.9|9191.9|177
1614839100000|2021-03-04 06:25:00|9195.3|9192.9|9194.6|9192.2|9195.5|9193.3|9193.6|9191.3|256
1614839400000|2021-03-04 06:30:00|9194.5|9192.1|9195|9192.6|9195.6|9193.5|9192.6|9190.2|240
1614839700000|2021-03-04 06:35:00|9194.9|9192.5|9194.9|9193.4|9196.1|9194.2|9194.8|9192.5|185
1614840000000|2021-03-04 06:40:00|9194.8|9193.3|9195.6|9194.1|9196.3|9194.3|9194.8|9192.8|151
1614840300000|2021-03-04 06:45:00|9195.8|9194.3|9195.4|9193|9196.2|9194.3|9194.5|9192.9|165
1614840600000|2021-03-04 06:50:00|9195.5|9193.1|9194.4|9192.9|9195.9|9194|9194.3|9192.1|216
1614840900000|2021-03-04 06:55:00|9194.3|9192.8|9192.9|9190.5|9194.8|9192.8|9191.9|9189.5|159
1614841200000|2021-03-04 07:00:00|9193.2|9190.8|9194.3|9192.8|9194.9|9192.9|9191.7|9189.3|304
1614841500000|2021-03-04 07:05:00|9194.8|9192.4|9194.4|9192|9197.4|9195.5|9194|9191.6|272
1614841800000|2021-03-04 07:10:00|9194.2|9191.8|9195.6|9193.2|9196.3|9194.5|9193.9|9191.5|267
1614842100000|2021-03-04 07:15:00|9195.8|9193.4|9195.7|9193.3|9196.3|9194.2|9193.3|9191.5|324
1614842400000|2021-03-04 07:20:00|9195.8|9193.4|9196.7|9194.3|9197|9195|9193.5|9191.4|292
1614842700000|2021-03-04 07:25:00|9196.8|9194.4|9197|9194.6|9198|9196|9195.9|9193.5|301
1614843000000|2021-03-04 07:30:00|9196.9|9194.5|9196.8|9194.4|9198|9196.2|9195.9|9193.9|241
1614843300000|2021-03-04 07:35:00|9196.3|9194.8|9198.4|9196|9198.8|9196.6|9195.5|9193.7|302
1614843600000|2021-03-04 07:40:00|9198.3|9195.9|9199.8|9197.4|9200|9198|9197.6|9195.5|209
1614843900000|2021-03-04 07:45:00|9199.8|9197.4|9204.1|9201.7|9204.7|9202.3|9198.4|9196|408
1614844200000|2021-03-04 07:50:00|9204.2|9201.8|9205.8|9203.4|9206.3|9204.1|9203.4|9201|578
1614844500000|2021-03-04 07:55:00|9205.9|9203.5|9207.8|9205.4|9208.1|9205.7|9204.6|9202.4|499
1614844800000|2021-03-04 08:00:00|9207.7|9205.3|9208.3|9205.9|9209.4|9207|9205.2|9202.8|857
1614845100000|2021-03-04 08:05:00|9208.5|9206.1|9208.3|9205.9|9210.1|9207.7|9207.9|9205.5|618
1614845400000|2021-03-04 08:10:00|9208.2|9205.8|9205.7|9203.3|9210.1|9207.7|9204.6|9202.2|664
1614845700000|2021-03-04 08:15:00|9205.8|9203.4|9208.1|9205.7|9208.8|9206.4|9205.3|9202.9|572
1614846000000|2021-03-04 08:20:00|9208.2|9205.8|9208.9|9206.5|9209|9206.6|9205.6|9203.2|594
1614846300000|2021-03-04 08:25:00|9208.8|9206.4|9210.1|9207.7|9210.5|9208.5|9208.7|9206.4|651
1614846600000|2021-03-04 08:30:00|9209.7|9208.2|9209.1|9207.6|9210.1|9208.5|9208.4|9206.4|336
1614846900000|2021-03-04 08:35:00|9209.2|9207.7|9225|9222.6|9235|9232.6|9208.9|9206.9|652
1614847200000|2021-03-04 08:40:00|9225.1|9222.7|9229.5|9227.1|9230.6|9228.2|9224.7|9222.3|646
1614847500000|2021-03-04 08:45:00|9229.5|9227.1|9238.1|9235.7|9238.8|9236.4|9226.8|9224.4|768
1614847800000|2021-03-04 08:50:00|9238|9235.6|9233.2|9230.8|9238.7|9236.6|9233.2|9230.8|811
1614848100000|2021-03-04 08:55:00|9233.7|9231.3|9229.1|9226.7|9234.4|9232|9227.3|9224.9|898
1614848400000|2021-03-04 09:00:00|9229.2|9226.8|9233.5|9231.1|9233.8|9231.4|9226.6|9224.2|772
1614848700000|2021-03-04 09:05:00|9233.7|9231.3|9236|9233.6|9236.5|9234.3|9231.1|9228.7|619
1614849000000|2021-03-04 09:10:00|9235.9|9233.5|9236|9233.6|9236.5|9234.2|9234.5|9232.4|545
1614849300000|2021-03-04 09:15:00|9235.9|9234.4|9231|9229.5|9235.9|9234.4|9230.5|9228.8|462
1614849600000|2021-03-04 09:20:00|9231.2|9229.7|9232.6|9231.1|9234.9|9233|9230.9|9229.2|499
1614849900000|2021-03-04 09:25:00|9232.5|9231|9232.7|9230.3|9233|9231.4|9229.4|9227.1|366
1614850200000|2021-03-04 09:30:00|9232.6|9230.2|9230.2|9227.8|9234.1|9232.2|9227.4|9225|676
1614850500000|2021-03-04 09:35:00|9230.3|9227.9|9226|9223.6|9230.7|9228.3|9224.3|9222.1|668
1614850800000|2021-03-04 09:40:00|9226.1|9223.7|9231.9|9229.5|9232|9229.6|9226|9223.7|637
1614851100000|2021-03-04 09:45:00|9231.7|9229.3|9229.4|9227|9232.6|9230.2|9228.3|9225.9|709
1614851400000|2021-03-04 09:50:00|9229.5|9227.1|9229.5|9227.1|9230.8|9228.6|9228.6|9226.2|727
1614851700000|2021-03-04 09:55:00|9229.6|9227.2|9231.2|9228.8|9233.4|9231|9229.5|9227.1|547
1614852000000|2021-03-04 10:00:00|9231.5|9229.1|9226.7|9224.3|9231.7|9229.3|9225.4|9223.3|523
1614852300000|2021-03-04 10:05:00|9226.9|9224.5|9227.6|9225.2|9228.2|9225.8|9225.7|9223.3|707
1614852600000|2021-03-04 10:10:00|9227.5|9225.1|9227.8|9225.4|9227.9|9225.5|9225.2|9222.8|500
1614852900000|2021-03-04 10:15:00|9227.7|9225.3|9227|9224.6|9228.8|9226.4|9226.6|9224.2|413
1614853200000|2021-03-04 10:20:00|9227.1|9224.7|9223.2|9220.8|9227.2|9224.8|9221.5|9219.1|570
1614853500000|2021-03-04 10:25:00|9223.3|9220.9|9222.6|9220.2|9225.3|9222.9|9222.3|9219.9|604
1614853800000|2021-03-04 10:30:00|9222.7|9220.3|9223.4|9221|9224.6|9222.2|9222.4|9220|669
1614854100000|2021-03-04 10:35:00|9223.5|9221.1|9224.9|9222.5|9226|9223.7|9223.2|9220.8|551
1614854400000|2021-03-04 10:40:00|9225|9222.6|9224.8|9222.4|9225.6|9223.2|9222.7|9220.3|663
1614854700000|2021-03-04 10:45:00|9225.1|9222.7|9231.1|9228.7|9233.1|9230.7|9224.9|9222.5|724
1614855000000|2021-03-04 10:50:00|9230.8|9228.4|9235.7|9233.3|9236.4|9234.3|9230|9227.6|809
1614855300000|2021-03-04 10:55:00|9236.1|9233.7|9234.7|9232.3|9236.3|9234.4|9234.2|9231.8|627
1614855600000|2021-03-04 11:00:00|9234.2|9232.7|9244.1|9241.7|9244.5|9242.1|9234.1|9232.2|584
1614855900000|2021-03-04 11:05:00|9243.8|9241.4|9243.1|9240.7|9245.5|9243.3|9240.4|9238.6|417
1614856200000|2021-03-04 11:10:00|9243.2|9240.8|9249.9|9247.5|9253.3|9250.9|9243.1|9240.7|592
1614856500000|2021-03-04 11:15:00|9250|9247.6|9251.5|9249.1|9255.2|9252.8|9249.4|9247|863
1614856800000|2021-03-04 11:20:00|9250.9|9249.4|9248.8|9246.4|9252.4|9250|9245.7|9243.3|510
1614857100000|2021-03-04 11:25:00|9248.9|9246.5|9244.8|9242.4|9249.3|9246.9|9243|9240.6|593
1614857400000|2021-03-04 11:30:00|9244.7|9242.3|9246.4|9244|9247.7|9245.3|9244.4|9242|618
1614857700000|2021-03-04 11:35:00|9246.3|9243.9|9244.8|9242.4|9246.4|9244|9243.6|9241.2|360
1614858000000|2021-03-04 11:40:00|9244.9|9242.5|9244.6|9242.2|9246.7|9244.3|9243.2|9240.8|476
1614858300000|2021-03-04 11:45:00|9244.7|9242.3|9245.1|9242.7|9245.8|9243.4|9242.8|9240.4|432
1614858600000|2021-03-04 11:50:00|9245.2|9242.8|9241.6|9239.2|9245.3|9242.9|9241.3|9238.9|458
1614858900000|2021-03-04 11:55:00|9241.7|9239.3|9244|9241.6|9244.9|9242.5|9241.3|9238.9|442
1614859200000|2021-03-04 12:00:00|9244.1|9241.7|9239.7|9237.3|9244.2|9241.8|9238.6|9236.2|306
1614859500000|2021-03-04 12:05:00|9239.8|9237.4|9237|9234.6|9240.2|9237.8|9236.8|9234.4|356
1614859800000|2021-03-04 12:10:00|9237.1|9234.7|9239.7|9237.3|9240.3|9237.9|9237|9234.6|431
1614860100000|2021-03-04 12:15:00|9239.6|9237.2|9237|9234.6|9240.5|9238.1|9236.8|9234.4|501
1614860400000|2021-03-04 12:20:00|9236.9|9234.5|9240.3|9237.9|9240.7|9238.3|9236|9233.6|535
1614860700000|2021-03-04 12:25:00|9240.2|9237.8|9238.7|9236.3|9240.4|9238|9235.2|9232.8|586
1614861000000|2021-03-04 12:30:00|9238.6|9236.2|9240.9|9238.5|9241.2|9238.8|9238.6|9236.2|467
1614861300000|2021-03-04 12:35:00|9240.8|9238.4|9240.8|9238.4|9241.5|9239.2|9239.8|9237.4|354
1614861600000|2021-03-04 12:40:00|9240.7|9238.3|9238.9|9236.5|9243.3|9240.9|9238.9|9236.5|553
1614861900000|2021-03-04 12:45:00|9238.8|9236.4|9240.4|9238|9240.8|9238.4|9238.7|9236.3|498
1614862200000|2021-03-04 12:50:00|9240.3|9237.9|9241.2|9238.8|9242.6|9240.2|9239.2|9236.8|529
1614862500000|2021-03-04 12:55:00|9241.3|9238.9|9239.1|9236.7|9242.5|9240.1|9237.7|9235.3|451
1614862800000|2021-03-04 13:00:00|9238.9|9236.5|9236.4|9234|9239.1|9236.7|9233.6|9231.2|819
1614863100000|2021-03-04 13:05:00|9236.5|9234.1|9234|9232.5|9236.6|9234.6|9233.9|9231.7|658
1614863400000|2021-03-04 13:10:00|9234.4|9232|9236.2|9233.8|9237.1|9235.1|9233.6|9231.6|445
1614863700000|2021-03-04 13:15:00|9236.4|9234|9238.6|9237.1|9239.1|9237.1|9235.2|9232.8|416
1614864000000|2021-03-04 13:20:00|9238.5|9237|9239|9237.5|9239.9|9237.9|9237.8|9235.8|506
1614864300000|2021-03-04 13:25:00|9239.5|9237.1|9239.1|9236.7|9239.8|9237.7|9238|9236|412
1614864600000|2021-03-04 13:30:00|9239.2|9236.8|9241.2|9238.8|9242.1|9239.9|9235.6|9233.6|587
1614864900000|2021-03-04 13:35:00|9241.1|9238.7|9240.6|9239.1|9243.3|9240.9|9240.2|9238.1|574
1614865200000|2021-03-04 13:40:00|9241.1|9238.7|9239.9|9237.5|9241.3|9238.9|9237.4|9235|914
1614865500000|2021-03-04 13:45:00|9240.1|9237.7|9243.9|9241.5|9245.2|9242.8|9239.8|9237.4|842
1614865800000|2021-03-04 13:50:00|9243.8|9241.4|9242.3|9239.9|9244|9241.9|9241|9238.9|533
1614866100000|2021-03-04 13:55:00|9242.4|9240|9241.3|9238.9|9242.9|9240.6|9239.4|9237.7|679
1614866400000|2021-03-04 14:00:00|9241.4|9239|9236.6|9235.1|9241.5|9239.1|9236.6|9234.2|664
1614866700000|2021-03-04 14:05:00|9237.1|9234.7|9236.1|9233.7|9237.8|9235.4|9233.9|9231.8|568
1614867000000|2021-03-04 14:10:00|9236|9233.6|9236.2|9233.8|9237.4|9235|9233.8|9231.8|602
1614867300000|2021-03-04 14:15:00|9235.9|9233.5|9236.4|9234|9238.2|9236.1|9234.9|9232.7|505
1614867600000|2021-03-04 14:20:00|9236.5|9234.1|9240|9237.6|9240.5|9238.1|9236.4|9234|302
1614867900000|2021-03-04 14:25:00|9239.9|9237.5|9244.3|9241.9|9244.7|9242.3|9239.8|9237.4|321
1614868200000|2021-03-04 14:30:00|9244.4|9242|9243.9|9241.5|9245.9|9243.5|9241.7|9239.3|578
1614868500000|2021-03-04 14:35:00|9243.8|9241.4|9241.9|9239.5|9244|9241.6|9240.2|9237.8|673
1614868800000|2021-03-04 14:40:00|9242|9239.6|9243.4|9241|9245.6|9243.2|9241.3|9238.9|590
1614869100000|2021-03-04 14:45:00|9243.3|9240.9|9244|9241.6|9244.4|9242|9240.2|9237.8|568
1614869400000|2021-03-04 14:50:00|9244.1|9241.7|9240.8|9238.4|9244.2|9241.8|9240.5|9238.1|626
1614869700000|2021-03-04 14:55:00|9240.7|9238.3|9243.7|9241.3|9244.6|9242.2|9240.1|9237.7|504
1614870000000|2021-03-04 15:00:00|9243.8|9241.4|9243.5|9241.1|9245.8|9243.4|9241.2|9238.8|605
1614870300000|2021-03-04 15:05:00|9243.6|9241.2|9250|9247.6|9250.2|9248.2|9242.5|9240.5|724
1614870600000|2021-03-04 15:10:00|9250.1|9247.7|9250.6|9248.2|9251.7|9249.3|9249.4|9247.1|592
1614870900000|2021-03-04 15:15:00|9250.5|9248.1|9256.7|9254.3|9257.6|9255.2|9249.8|9247.4|800
1614871200000|2021-03-04 15:20:00|9256.8|9254.4|9258.2|9255.8|9259.3|9257.3|9256|9254.1|618
1614871500000|2021-03-04 15:25:00|9258.1|9255.7|9255.9|9253.5|9259.8|9257.5|9254.6|9252.2|640
1614871800000|2021-03-04 15:30:00|9256|9253.6|9258.4|9256|9260|9258|9255.9|9253.5|540
1614872100000|2021-03-04 15:35:00|9258.3|9255.9|9252.8|9251.3|9258.3|9255.9|9250.7|9248.6|988
1614872400000|2021-03-04 15:40:00|9252.6|9251.1|9252.1|9249.7|9255|9252.6|9250|9247.6|766
1614872700000|2021-03-04 15:45:00|9252|9249.6|9251.4|9249|9252.4|9250.2|9249.5|9247.1|784
1614873000000|2021-03-04 15:50:00|9251.5|9249.1|9256.8|9254.4|9257.6|9255.3|9250.1|9248|853
1614873300000|2021-03-04 15:55:00|9256.7|9254.3|9253.2|9250.8|9257|9255.2|9250.4|9248.3|1005
1614873600000|2021-03-04 16:00:00|9253.3|9250.9|9254.7|9252.3|9256.7|9254.7|9251.9|9249.8|803
1614873900000|2021-03-04 16:05:00|9254.8|9252.4|9250|9247.6|9255.8|9253.4|9250|9247.6|750
1614874200000|2021-03-04 16:10:00|9250.2|9247.8|9253|9250.6|9254.4|9252.3|9250.1|9247.8|543
1614874500000|2021-03-04 16:15:00|9253.1|9250.7|9252.3|9249.9|9254.1|9251.7|9249.9|9247.5|473
1614874800000|2021-03-04 16:20:00|9252.4|9250|9251.8|9249.4|9254.5|9252.3|9251.4|9249.2|429
1614875100000|2021-03-04 16:25:00|9252|9249.6|9246.8|9244.4|9252.1|9249.9|9246|9243.9|616
1614875400000|2021-03-04 16:30:00|9246.7|9244.3|9248.8|9247.3|9249.4|9247.4|9244.7|9242.3|852
1614875700000|2021-03-04 16:35:00|9248.7|9247.2|9250.6|9249.1|9252|9250|9248.7|9246.7|445
1614876000000|2021-03-04 16:40:00|9250.8|9249.3|9255|9252.6|9256.8|9254.4|9250.4|9248.1|627
1614876300000|2021-03-04 16:45:00|9254.9|9252.5|9254.1|9251.7|9255.3|9252.9|9251.5|9249.1|514
1614876600000|2021-03-04 16:50:00|9254.2|9251.8|9255.7|9253.3|9256.1|9254.1|9253.3|9251.2|559
1614876900000|2021-03-04 16:55:00|9255.8|9253.4|9259.4|9257|9260.2|9257.8|9255.3|9253.1|501
1614877200000|2021-03-04 17:00:00|9259.4|9257|9257.3|9254.9|9259.6|9257.8|9256.5|9254.8|296
1614877500000|2021-03-04 17:05:00|9257.2|9254.8|9253.4|9251.9|9258.3|9256.4|9252.8|9250.8|312
1614877800000|2021-03-04 17:10:00|9253.5|9252|9260.9|9258.5|9267|9264.6|9253.5|9251.5|705
1614878100000|2021-03-04 17:15:00|9260.8|9258.4|9262.8|9260.4|9262.8|9260.4|9254.5|9252.1|778
1614878400000|2021-03-04 17:20:00|9262.5|9260.1|9270.3|9267.9|9271.2|9269.1|9260.5|9258.4|1012
1614878700000|2021-03-04 17:25:00|9270.2|9267.8|9278.3|9275.9|9280.5|9278.1|9269.3|9267.3|1387
1614879000000|2021-03-04 17:30:00|9278.2|9275.8|9278.9|9276.5|9279.7|9277.4|9273.9|9271.5|1138
1614879300000|2021-03-04 17:35:00|9278.8|9276.4|9283.8|9281.4|9285|9282.6|9278.1|9275.7|1135
1614879600000|2021-03-04 17:40:00|9283.6|9281.2|9281.3|9278.9|9284.5|9282.2|9279.2|9276.8|1115
1614879900000|2021-03-04 17:45:00|9281.4|9279|9285|9282.6|9285.8|9283.4|9280.7|9278.3|1194
1614880200000|2021-03-04 17:50:00|9285.1|9282.7|9285.5|9283.1|9287|9284.6|9280.8|9278.4|1083
1614880500000|2021-03-04 17:55:00|9285.6|9283.2|9287|9284.6|9288.7|9286.3|9284.4|9282|973
1614880800000|2021-03-04 18:00:00|9287.2|9284.8|9285.7|9283.3|9289.2|9286.8|9283.1|9280.7|957
1614881100000|2021-03-04 18:05:00|9286|9283.6|9290.4|9288|9292.5|9290.4|9286|9283.6|990
1614881400000|2021-03-04 18:10:00|9290.6|9288.2|9287|9284.6|9292.8|9290.8|9285.5|9283.4|898
1614881700000|2021-03-04 18:15:00|9286.9|9284.5|9288.4|9286|9288.9|9286.5|9283.9|9281.7|776
1614882000000|2021-03-04 18:20:00|9288.6|9286.2|9287.8|9285.4|9292.1|9289.7|9287.1|9284.7|759
1614882300000|2021-03-04 18:25:00|9287.9|9285.5|9282.9|9280.5|9289.6|9287.2|9282.7|9280.3|625
1614882600000|2021-03-04 18:30:00|9283.2|9280.8|9287.9|9285.5|9290|9288|9283|9280.6|781
1614882900000|2021-03-04 18:35:00|9287.8|9285.4|9286.2|9283.8|9288.4|9286.1|9284.5|9282.6|622
1614883200000|2021-03-04 18:40:00|9286.3|9283.9|9290|9288.5|9291.1|9288.7|9286.3|9283.9|690
1614883500000|2021-03-04 18:45:00|9290.3|9288.8|9295.3|9292.9|9295.5|9293.1|9290.2|9287.8|511
1614883800000|2021-03-04 18:50:00|9295|9292.6|9295.6|9293.2|9297|9294.9|9294.3|9292.2|520
1614884100000|2021-03-04 18:55:00|9295.7|9293.3|9298.4|9296|9299.1|9297.1|9295.1|9293.1|528
1614884400000|2021-03-04 19:00:00|9298.5|9296.1|9297.5|9295.1|9298.5|9296.6|9295.8|9293.9|580
1614884700000|2021-03-04 19:05:00|9297.3|9294.9|9294.6|9292.2|9298.2|9296.2|9294.2|9292.2|384
1614885000000|2021-03-04 19:10:00|9294.7|9292.3|9292.6|9291.1|9295|9293.2|9289.2|9287.1|393
1614885300000|2021-03-04 19:15:00|9292.5|9291|9293.6|9292.1|9296.6|9294.6|9291.7|9289.6|529
1614885600000|2021-03-04 19:20:00|9293.7|9292.2|9291.7|9290.2|9294.6|9292.7|9290.4|9288.8|336
1614885900000|2021-03-04 19:25:00|9291.8|9290.3|9292.5|9291|9293.7|9292.2|9288.9|9286.5|316
1614886200000|2021-03-04 19:30:00|9292.4|9290.9|9290.9|9289.4|9293.2|9291.3|9289.2|9287.4|485
1614886500000|2021-03-04 19:35:00|9290.8|9289.3|9293.8|9292.3|9294.1|9292.4|9290.1|9288.4|498
1614886800000|2021-03-04 19:40:00|9293.9|9292.4|9290.9|9289.4|9295|9293.4|9290.3|9288.3|463
1614887100000|2021-03-04 19:45:00|9290.8|9289.3|9291|9289.5|9293.1|9291.3|9289.7|9287.9|591
1614887400000|2021-03-04 19:50:00|9291.1|9289.6|9289.4|9287.9|9292.9|9291|9289.4|9287.8|554
1614887700000|2021-03-04 19:55:00|9289.5|9288|9294.5|9293|9295.4|9293.3|9289|9287.2|451
1614888000000|2021-03-04 20:00:00|9294.6|9293.1|9295.2|9293.7|9295.8|9294|9293.4|9291.8|422
1614888300000|2021-03-04 20:05:00|9295.3|9293.8|9294.4|9292.9|9295.3|9293.8|9291.8|9290.1|331
1614888600000|2021-03-04 20:10:00|9294.6|9293.1|9294|9291.6|9297|9295.2|9293|9291.2|398
1614888900000|2021-03-04 20:15:00|9294.4|9292.5|9296.9|9295.4|9297.4|9295.9|9294.4|9292|494
1614889200000|2021-03-04 20:20:00|9297|9295.5|9297.7|9296.2|9298.6|9297.1|9296.9|9295.1|360
1614889500000|2021-03-04 20:25:00|9297.6|9296.1|9292.1|9289.7|9297.9|9296.4|9291.3|9289.5|426
1614889800000|2021-03-04 20:30:00|9292.2|9289.8|9292.6|9291.1|9293.8|9292|9291.7|9289.8|243
1614890100000|2021-03-04 20:35:00|9292.8|9291.3|9295.4|9293.9|9296.7|9294.9|9292.8|9291.1|324
1614890400000|2021-03-04 20:40:00|9295.3|9293.8|9293.7|9292.2|9296.8|9294.8|9293.4|9291.6|373
1614890700000|2021-03-04 20:45:00|9293.6|9292.1|9294.5|9293|9296.5|9294.8|9293.5|9292|362
1614891000000|2021-03-04 20:50:00|9294.2|9292.7|9293.5|9292|9295.9|9294|9292.3|9290.4|445
1614891300000|2021-03-04 20:55:00|9293.7|9292.2|9295.8|9293.4|9296|9294.3|9293|9291.4|427
1614891600000|2021-03-04 21:00:00|9295.9|9293.5|9295.6|9294.1|9296.7|9294.7|9294.1|9292.3|182
1614891900000|2021-03-04 21:05:00|9295.7|9294.2|9295|9293.5|9296.3|9294.2|9294.1|9292.6|189
1614892200000|2021-03-04 21:10:00|9295.5|9293.1|9294.9|9293.4|9295.5|9293.5|9293.8|9291.5|155
1614892500000|2021-03-04 21:15:00|9294.8|9293.3|9294.3|9292.8|9296|9294.4|9294.2|9292.2|140
1614892800000|2021-03-04 21:20:00|9294.2|9292.7|9294.1|9292.6|9294.9|9293|9293.9|9291.9|97
1614893100000|2021-03-04 21:25:00|9294.2|9292.7|9293|9290.6|9294.6|9292.8|9291.9|9289.6|260
1614893400000|2021-03-04 21:30:00|9292.9|9290.5|9292.5|9290.1|9294.1|9291.7|9290.9|9289|232
1614893700000|2021-03-04 21:35:00|9292.8|9290.4|9291.1|9288.7|9293|9290.8|9290.5|9288.1|196
1614894000000|2021-03-04 21:40:00|9291.2|9288.8|9291.8|9289.4|9292.4|9290.5|9290|9288.1|182
1614894300000|2021-03-04 21:45:00|9291.5|9289.1|9290.4|9288|9292.3|9290.4|9290|9287.6|200
1614894600000|2021-03-04 21:50:00|9290.3|9287.9|9291.2|9288.8|9291.7|9289.6|9289.9|9287.5|171
1614894900000|2021-03-04 21:55:00|9290.9|9288.5|9287.9|9285.5|9290.9|9288.5|9287.6|9283.8|415
1614895200000|2021-03-04 22:00:00|9288|9285.6|9288.7|9283.7|9289.8|9285.6|9287.3|9282.3|90
1614895500000|2021-03-04 22:05:00|9287.6|9282.6|9289.3|9284.3|9290.3|9286.7|9287.2|9282.2|149
1614895800000|2021-03-04 22:10:00|9289.5|9284.7|9289.3|9284.9|9289.6|9285|9288.7|9283.7|96
1614896100000|2021-03-04 22:15:00|9289.4|9284.8|9288.7|9283.7|9289.4|9285.3|9288.6|9283.7|55
1614896400000|2021-03-04 22:20:00|9288.9|9283.9|9288.7|9283.7|9289|9284|9288.6|9283.6|34
1614896700000|2021-03-04 22:25:00|9288.8|9283.8|9288.8|9283.8|9289|9284.9|9288.6|9283.6|50
1614897000000|2021-03-04 22:30:00|9288.9|9283.9|9292.4|9287.4|9293.7|9288.7|9288.9|9283.9|428
1614897300000|2021-03-04 22:35:00|9292.9|9287.9|9292.5|9287.5|9294.5|9289.5|9291.8|9286.8|224
1614897600000|2021-03-04 22:40:00|9292.3|9287.3|9292.6|9287.6|9293.3|9288.3|9291.9|9286.9|186
1614897900000|2021-03-04 22:45:00|9292.7|9287.7|9293.2|9288.2|9293.9|9288.9|9292.1|9287.1|474
1614898200000|2021-03-04 22:50:00|9292.9|9287.9|9293.1|9288.1|9294.1|9289.1|9291.8|9286.8|428
1614898500000|2021-03-04 22:55:00|9292.8|9287.8|9292|9287|9293.4|9288.4|9290.6|9285.6|625
1614898800000|2021-03-04 23:00:00|9292.2|9287.2|9292.8|9289.2|9294|9290.4|9290.7|9285.7|685
1614899100000|2021-03-04 23:05:00|9292.9|9289.1|9295.1|9292.7|9296.2|9293|9292.3|9289.1|366
1614899400000|2021-03-04 23:10:00|9295.2|9292.6|9295.2|9292.8|9295.9|9293.5|9293.1|9290.7|233
1614899700000|2021-03-04 23:15:00|9295.3|9292.9|9296.9|9294.5|9296.9|9295|9294.9|9292.8|247
1614900000000|2021-03-04 23:20:00|9296.8|9294.4|9295.9|9293.5|9297.4|9295|9295.3|9293.3|226
1614900300000|2021-03-04 23:25:00|9296|9293.6|9295.8|9293.4|9297.8|9295.4|9295.1|9292.9|168
1614900600000|2021-03-04 23:30:00|9295.9|9293.5|9296.4|9294|9296.9|9294.5|9295.5|9293.1|124
1614900900000|2021-03-04 23:35:00|9296.3|9293.9|9295.5|9293.1|9296.8|9294.4|9295.2|9292.8|139
1614901200000|2021-03-04 23:40:00|9295.6|9293.2|9295.5|9293.1|9295.9|9294|9294.8|9292.4|94
1614901500000|2021-03-04 23:45:00|9295.4|9293|9295.2|9292.8|9297.1|9295.1|9295|9292.6|228
1614901800000|2021-03-04 23:50:00|9295.3|9292.9|9295|9292.6|9295.7|9293.3|9294.3|9291.9|146
1614902100000|2021-03-04 23:55:00|9295.1|9292.7|9294.4|9292|9295.8|9293.9|9294.3|9291.9|143
1614902400000|2021-03-05 00:00:00|9294.5|9292.1|9295.3|9293.8|9295.8|9293.9|9294.3|9291.9|263
1614902700000|2021-03-05 00:05:00|9295.1|9293.6|9295.2|9292.8|9295.9|9294|9294.9|9292.5|308
1614903000000|2021-03-05 00:10:00|9295.1|9292.7|9295.3|9292.9|9296.5|9294.1|9294.5|9292.5|219
1614903300000|2021-03-05 00:15:00|9295.2|9292.8|9295.2|9292.8|9295.9|9294.2|9294.6|9292.7|217
1614903600000|2021-03-05 00:20:00|9294.6|9293.1|9294.6|9292.2|9295.3|9293.2|9294.1|9291.7|221
1614903900000|2021-03-05 00:25:00|9294.7|9292.3|9295.1|9292.7|9295.9|9294|9294.3|9291.9|152
1614904200000|2021-03-05 00:30:00|9295.2|9292.8|9295.8|9293.4|9296.7|9294.3|9295.1|9292.7|198
1614904500000|2021-03-05 00:35:00|9295.9|9293.5|9295.5|9293.1|9297.4|9295|9295.2|9292.8|237
1614904800000|2021-03-05 00:40:00|9295.6|9293.2|9294.4|9292|9295.6|9293.2|9293.8|9291.7|201
1614905100000|2021-03-05 00:45:00|9294.3|9291.9|9294.7|9292.3|9295.1|9293.1|9293|9291|241
1614905400000|2021-03-05 00:50:00|9294.8|9292.4|9294.5|9292.1|9295.1|9293|9292.9|9290.9|253
1614905700000|2021-03-05 00:55:00|9294.2|9291.8|9289.3|9286.9|9294.8|9292.7|9288.4|9286|265
1614906000000|2021-03-05 01:00:00|9289.2|9286.8|9293.3|9290.9|9295.5|9293.1|9289.2|9286.8|344
1614906300000|2021-03-05 01:05:00|9293.2|9290.8|9295.2|9292.8|9295.7|9293.3|9293.2|9290.8|290
1614906600000|2021-03-05 01:10:00|9295.3|9292.9|9293.6|9291.2|9295.6|9293.2|9293.1|9291.2|259
1614906900000|2021-03-05 01:15:00|9293.5|9291.1|9294.3|9291.9|9295.6|9293.2|9292.3|9290.4|255
1614907200000|2021-03-05 01:20:00|9294.4|9292|9291.7|9289.3|9295.8|9293.4|9291.4|9289|290
1614907500000|2021-03-05 01:25:00|9291.8|9289.4|9290.4|9288|9292.1|9289.9|9290.1|9287.7|246
1614907800000|2021-03-05 01:30:00|9290.5|9288.1|9292|9289.6|9292.2|9289.9|9290.4|9288|216
1614908100000|2021-03-05 01:35:00|9292.1|9289.7|9290.9|9288.5|9292.6|9290.2|9290|9287.6|282
1614908400000|2021-03-05 01:40:00|9291|9288.6|9289.1|9286.7|9291.2|9288.8|9289|9286.7|269
1614908700000|2021-03-05 01:45:00|9289.2|9286.8|9289.2|9287.7|9290|9288.1|9288.9|9286.8|273
1614909000000|2021-03-05 01:50:00|9289.3|9286.9|9289.9|9287.5|9290.5|9288.2|9288.2|9285.9|277
1614909300000|2021-03-05 01:55:00|9290|9287.6|9290.1|9288.6|9291.1|9289|9289.5|9287.5|222
1614909600000|2021-03-05 02:00:00|9290|9288.5|9290.2|9288.7|9291.5|9289.1|9289.5|9287.4|223
1614909900000|2021-03-05 02:05:00|9290.1|9288.6|9292.8|9290.4|9292.9|9290.9|9289.5|9287.6|249
1614910200000|2021-03-05 02:10:00|9292.7|9290.3|9292.8|9290.4|9295.3|9292.9|9292.2|9290.2|246
1614910500000|2021-03-05 02:15:00|9292.7|9290.3|9292.4|9290.9|9293.8|9291.7|9292.1|9290|227
1614910800000|2021-03-05 02:20:00|9292.5|9291|9291.6|9289.2|9293|9291|9290.8|9288.4|217
1614911100000|2021-03-05 02:25:00|9291.5|9289.1|9291.9|9290.4|9292.5|9290.6|9290.9|9289|172
1614911400000|2021-03-05 02:30:00|9292|9289.6|9292.1|9289.7|9292.8|9290.7|9291.7|9289.4|236
1614911700000|2021-03-05 02:35:00|9292|9289.6|9291.2|9289.7|9292.7|9290.6|9291.1|9289.1|256
1614912000000|2021-03-05 02:40:00|9291.3|9289.8|9291.7|9289.3|9292.7|9290.6|9290.8|9288.6|231
1614912300000|2021-03-05 02:45:00|9291.8|9289.4|9288.4|9286|9291.8|9289.5|9287.9|9285.9|218
1614912600000|2021-03-05 02:50:00|9288.3|9285.9|9288.8|9286.4|9289.2|9287.1|9287.8|9285.5|236
1614912900000|2021-03-05 02:55:00|9288.7|9286.3|9289.1|9286.7|9290|9287.6|9288.1|9286|245
1614913200000|2021-03-05 03:00:00|9289.2|9286.8|9287.9|9286.4|9289.7|9287.5|9287.9|9285.8|234
1614913500000|2021-03-05 03:05:00|9287.8|9286.3|9288.6|9287.1|9289.9|9287.9|9287.8|9286|240
1614913800000|2021-03-05 03:10:00|9288.5|9287|9288.7|9286.3|9290.2|9288.2|9287.7|9285.7|394
1614914100000|2021-03-05 03:15:00|9288.6|9286.2|9288.4|9286|9289.6|9287.6|9287.8|9285.8|384
1614914400000|2021-03-05 03:20:00|9288.3|9285.9|9288.3|9285.9|9288.9|9286.7|9287.8|9285.8|252
1614914700000|2021-03-05 03:25:00|9288.4|9286|9288.3|9285.9|9289|9286.6|9287.8|9285.4|242
1614915000000|2021-03-05 03:30:00|9288.4|9286|9288.2|9285.8|9289.1|9286.7|9287.4|9285|254
1614915300000|2021-03-05 03:35:00|9288.1|9285.7|9288|9285.6|9288.7|9286.6|9287.2|9284.9|242
1614915600000|2021-03-05 03:40:00|9287.9|9285.5|9287.7|9285.3|9289|9287|9286.6|9284.2|322
1614915900000|2021-03-05 03:45:00|9287.8|9285.4|9287.6|9285.2|9288.3|9285.9|9286.8|9284.6|261
1614916200000|2021-03-05 03:50:00|9287.5|9285.1|9287.6|9285.2|9288.2|9286.1|9286.8|9284.9|231
1614916500000|2021-03-05 03:55:00|9287.5|9285.1|9288.4|9286|9288.5|9286.5|9287|9285|224
1614916800000|2021-03-05 04:00:00|9288.5|9286.1|9290.1|9287.7|9290.3|9287.9|9287.6|9285.7|289
1614917100000|2021-03-05 04:05:00|9290.4|9288|9288|9286.5|9290.9|9288.7|9287.2|9285.2|269
1614917400000|2021-03-05 04:10:00|9287.9|9286.4|9289.5|9287.1|9289.9|9287.5|9287.7|9285.6|290
1614917700000|2021-03-05 04:15:00|9289.4|9287|9289.4|9287|9290.7|9288.5|9288.5|9286.5|264
1614918000000|2021-03-05 04:20:00|9289|9287.5|9288.8|9287.3|9290.4|9288.2|9288.6|9286.5|239
1614918300000|2021-03-05 04:25:00|9288.9|9287.4|9292.1|9290.6|9292.7|9290.8|9288.8|9287.1|288
1614918600000|2021-03-05 04:30:00|9292|9290.5|9292.2|9290.7|9292.9|9291.1|9291.3|9289.2|301
1614918900000|2021-03-05 04:35:00|9292.5|9290.1|9291.9|9289.5|9292.7|9290.6|9290.3|9288.3|206
1614919200000|2021-03-05 04:40:00|9292|9289.6|9292|9290.5|9292.8|9290.7|9291.2|9289.2|195
1614919500000|2021-03-05 04:45:00|9292.1|9290.6|9292|9289.6|9292.6|9290.6|9291.4|9289.5|211
1614919800000|2021-03-05 04:50:00|9292.1|9289.7|9292.7|9290.3|9292.8|9290.7|9291.2|9289.2|250
1614920100000|2021-03-05 04:55:00|9292.6|9290.2|9292|9290.5|9293|9290.9|9291.4|9289.5|281
1614920400000|2021-03-05 05:00:00|9291.8|9290.3|9291.3|9289.8|9292.5|9290.3|9290.6|9288.6|225
1614920700000|2021-03-05 05:05:00|9291.8|9289.4|9290.4|9288.9|9292.7|9290.4|9290|9287.6|254
1614921000000|2021-03-05 05:10:00|9290.3|9288.8|9291.2|9288.8|9291.6|9289.6|9289.9|9287.8|283
1614921300000|2021-03-05 05:15:00|9291.1|9288.7|9290.9|9289.4|9291.4|9289.5|9289.6|9287.6|235
1614921600000|2021-03-05 05:20:00|9290.8|9289.3|9290.5|9288.1|9291.8|9289.9|9290|9288.1|235
1614921900000|2021-03-05 05:25:00|9290.6|9288.2|9290|9287.6|9290.9|9288.9|9289.4|9287.3|145
1614922200000|2021-03-05 05:30:00|9290.1|9287.7|9289.2|9286.8|9290.3|9288.3|9288.4|9286.2|266
1614922500000|2021-03-05 05:35:00|9289.1|9286.7|9289.1|9286.7|9289.9|9288|9288.4|9286.4|173
1614922800000|2021-03-05 05:40:00|9289.2|9286.8|9290.1|9287.7|9290.1|9288.1|9288.6|9286.7|262
1614923100000|2021-03-05 05:45:00|9289.9|9287.5|9289.2|9286.8|9290.1|9288.1|9288.5|9286.7|362
1614923400000|2021-03-05 05:50:00|9289.3|9286.9|9290.2|9287.8|9290.3|9288.3|9288.8|9286.7|235
1614923700000|2021-03-05 05:55:00|9290.3|9287.9|9291.8|9289.4|9291.9|9289.8|9289.4|9287|267
1614924000000|2021-03-05 06:00:00|9291.9|9289.5|9292.3|9289.9|9292.4|9290.3|9290.7|9288.4|211
1614924300000|2021-03-05 06:05:00|9292.2|9289.8|9291.6|9289.2|9293.5|9291.4|9291.3|9289.1|236
1614924600000|2021-03-05 06:10:00|9291.5|9289.1|9292.8|9290.4|9293.2|9291|9291|9289|292
1614924900000|2021-03-05 06:15:00|9292.7|9290.3|9291.6|9289.2|9293.2|9291.2|9291.2|9289|263
1614925200000|2021-03-05 06:20:00|9291.4|9289|9293.3|9290.9|9293.5|9291.7|9291|9289|179
1614925500000|2021-03-05 06:25:00|9292.6|9290.2|9292.8|9290.4|9293.4|9291.4|9291.7|9289.7|185
1614925800000|2021-03-05 06:30:00|9292.6|9290.2|9291.9|9289.5|9293|9290.9|9291.2|9289.2|155
1614926100000|2021-03-05 06:35:00|9292|9289.6|9291.3|9289.8|9292|9289.9|9289.6|9287.6|200
1614926400000|2021-03-05 06:40:00|9291.4|9289.9|9292.5|9290.1|9293.1|9291.2|9291.1|9289|270
1614926700000|2021-03-05 06:45:00|9292.4|9290|9292.4|9290|9292.6|9290.6|9291.4|9289.2|160
1614927000000|2021-03-05 06:50:00|9292.5|9290.1|9293.6|9291.2|9293.6|9291.2|9291.1|9289.1|160
1614927300000|2021-03-05 06:55:00|9293.5|9291.1|9297.8|9294|9299.2|9297|9293.4|9291|356
1614927600000|2021-03-05 07:00:00|9297.9|9293.3|9296.1|9293.7|9301.5|9299.2|9295.3|9290.5|579
1614927900000|2021-03-05 07:05:00|9296.2|9293.8|9295.6|9294.1|9296.4|9294.9|9293.9|9292|369
1614928200000|2021-03-05 07:10:00|9295.5|9294|9296.7|9294.3|9301|9298.6|9295.3|9293|387
1614928500000|2021-03-05 07:15:00|9296.6|9294.2|9296.7|9294.3|9299.3|9296.9|9294.1|9291.7|307
1614928800000|2021-03-05 07:20:00|9296.6|9294.2|9298.7|9296.3|9299.7|9297.6|9296.5|9294.1|330
1614929100000|2021-03-05 07:25:00|9298.6|9296.2|9298.8|9296.4|9299.6|9297.6|9297.3|9295.1|328
1614929400000|2021-03-05 07:30:00|9298.7|9296.3|9298.8|9296.4|9299.3|9296.9|9295.1|9293.3|324
1614929700000|2021-03-05 07:35:00|9298.9|9296.5|9298.2|9295.8|9298.9|9296.9|9297.3|9295.4|246
1614930000000|2021-03-05 07:40:00|9298.1|9295.7|9296.3|9294.8|9299.8|9297.4|9295.6|9294.1|246
1614930300000|2021-03-05 07:45:00|9296.4|9294.9|9297.3|9294.9|9298.6|9296.4|9294.8|9293|326
1614930600000|2021-03-05 07:50:00|9297.2|9294.8|9295|9293.5|9297.8|9295.7|9295|9293.1|279
1614930900000|2021-03-05 07:55:00|9295.1|9293.6|9300.4|9298|9300.8|9298.9|9295.1|9293.2|319
1614931200000|2021-03-05 08:00:00|9300.3|9297.9|9302.7|9300.3|9303.2|9301.3|9298.1|9296.1|586
1614931500000|2021-03-05 08:05:00|9302.9|9300.5|9305.2|9302.8|9307.2|9305.3|9301.6|9299.8|482
1614931800000|2021-03-05 08:10:00|9304.6|9303.1|9304.9|9302.5|9304.9|9303.2|9300.3|9297.9|494
1614932100000|2021-03-05 08:15:00|9304.8|9302.4|9307.7|9305.3|9308.4|9306.4|9304|9302.1|497
1614932400000|2021-03-05 08:20:00|9307.4|9305|9306.2|9304.7|9309.6|9307.6|9305.8|9303.9|429
1614932700000|2021-03-05 08:25:00|9306.3|9304.8|9310.6|9308.2|9312.5|9310.2|9302.1|9299.8|575
1614933000000|2021-03-05 08:30:00|9310.5|9308.1|9301.9|9299.5|9310.5|9308.7|9300.2|9297.9|508
1614933300000|2021-03-05 08:35:00|9302|9299.6|9304.8|9302.4|9306.3|9304.4|9301.8|9299.6|459
1614933600000|2021-03-05 08:40:00|9304.7|9302.3|9308.6|9307.1|9308.9|9307.2|9303.6|9301.2|358
1614933900000|2021-03-05 08:45:00|9308.9|9306.5|9309.5|9308|9310.7|9308.7|9307.6|9306.1|324
1614934200000|2021-03-05 08:50:00|9309.6|9308.1|9309.7|9308.2|9311.4|9309.5|9308.2|9306.3|492
1614934500000|2021-03-05 08:55:00|9309.6|9308.1|9301.2|9298.8|9310.4|9308.3|9300.2|9297.8|678
1614934800000|2021-03-05 09:00:00|9301.1|9298.7|9296.4|9294|9301.5|9299.3|9294.6|9292.7|470
1614935100000|2021-03-05 09:05:00|9296.3|9293.9|9297.2|9295.7|9297.9|9296.4|9294.2|9291.8|416
1614935400000|2021-03-05 09:10:00|9297.1|9295.6|9294.2|9291.8|9299.6|9298.1|9289.1|9286.7|670
1614935700000|2021-03-05 09:15:00|9294.3|9291.9|9298.8|9296.4|9300.1|9298.4|9293.6|9291.7|430
1614936000000|2021-03-05 09:20:00|9298.7|9296.3|9297.1|9295.6|9299.6|9297.2|9295.3|9293.2|466
1614936300000|2021-03-05 09:25:00|9297.2|9295.7|9292.5|9290.1|9297.2|9295.7|9292.5|9290.1|541
1614936600000|2021-03-05 09:30:00|9292.4|9290|9298.7|9296.3|9299.5|9297.5|9291.6|9289.2|463
1614936900000|2021-03-05 09:35:00|9298.8|9296.4|9296|9293.6|9302.5|9300.2|9293.4|9291.6|502
1614937200000|2021-03-05 09:40:00|9295.5|9294|9297.4|9295|9300.1|9298.1|9295.2|9293.3|430
1614937500000|2021-03-05 09:45:00|9297|9295.5|9296.9|9295.4|9299.9|9298|9295.5|9293.6|472
1614937800000|2021-03-05 09:50:00|9297|9295.5|9295.2|9292.8|9297.8|9295.9|9293.5|9291.5|448
1614938100000|2021-03-05 09:55:00|9295.4|9293|9294|9291.6|9296.8|9294.7|9293.2|9291.2|466
1614938400000|2021-03-05 10:00:00|9294.1|9291.7|9293.4|9291|9296.4|9294.5|9292.7|9290.7|376
1614938700000|2021-03-05 10:05:00|9293.8|9291.4|9293.6|9292.1|9296.8|9294.9|9292.9|9290.9|398
1614939000000|2021-03-05 10:10:00|9293.7|9292.2|9293.1|9291.6|9295.8|9293.9|9292.8|9290.9|374
1614939300000|2021-03-05 10:15:00|9293.5|9291.1|9295|9292.6|9297.1|9295.1|9293.2|9291.1|343
1614939600000|2021-03-05 10:20:00|9295.1|9292.7|9295.2|9292.8|9297|9294.9|9293.7|9292.1|413
1614939900000|2021-03-05 10:25:00|9295|9292.6|9293.5|9292|9296.5|9294.4|9292.9|9291|392
1614940200000|2021-03-05 10:30:00|9293.6|9292.1|9294.2|9291.8|9294.7|9293.1|9291.9|9290|334
1614940500000|2021-03-05 10:35:00|9294.3|9291.9|9293|9291.5|9294.4|9292.4|9290.6|9289|355
1614940800000|2021-03-05 10:40:00|9292.9|9291.4|9286.1|9283.7|9294.3|9292.3|9285.4|9283.5|440
1614941100000|2021-03-05 10:45:00|9286.2|9283.8|9286.4|9284.9|9287.1|9285.1|9282.6|9280.8|349
1614941400000|2021-03-05 10:50:00|9286.5|9285|9286.3|9283.9|9290.3|9288.1|9285.9|9283.9|314
1614941700000|2021-03-05 10:55:00|9286.4|9284|9288.2|9286.7|9289.8|9287.9|9285.6|9283.9|323
1614942000000|2021-03-05 11:00:00|9288.3|9286.8|9286.4|9284.9|9289.2|9287.3|9284.8|9282.8|381
1614942300000|2021-03-05 11:05:00|9286.5|9285|9285.8|9284.3|9287.7|9286|9283.3|9281.3|298
1614942600000|2021-03-05 11:10:00|9285.7|9284.2|9289.1|9286.7|9290.7|9288.8|9285.5|9283.4|264
1614942900000|2021-03-05 11:15:00|9289.2|9286.8|9292.2|9289.8|9292.4|9290.5|9288.5|9286.4|241
1614943200000|2021-03-05 11:20:00|9292.1|9289.7|9291.5|9289.1|9292.7|9291.1|9290.1|9288.1|290
1614943500000|2021-03-05 11:25:00|9291.4|9289|9288.1|9285.7|9292.3|9290.2|9285.5|9284|291
1614943800000|2021-03-05 11:30:00|9288.2|9285.8|9282|9279.6|9290.7|9289.1|9282|9279.6|519
1614944100000|2021-03-05 11:35:00|9281.9|9279.5|9278.5|9276.1|9282.7|9280.3|9278.3|9275.9|426
1614944400000|2021-03-05 11:40:00|9278.6|9276.2|9283.2|9280.8|9283.9|9281.5|9278.5|9276.1|429
1614944700000|2021-03-05 11:45:00|9283.1|9280.7|9279.7|9277.3|9284.3|9281.9|9278.5|9276.4|482
1614945000000|2021-03-05 11:50:00|9279.6|9277.2|9280.1|9277.7|9280.5|9278.4|9274.6|9272.4|423
1614945300000|2021-03-05 11:55:00|9279.7|9278.2|9284.3|9281.9|9284.7|9282.8|9279.1|9277.1|359
1614945600000|2021-03-05 12:00:00|9284.4|9282|9284.7|9283.2|9286|9284.3|9283.1|9281.1|395
1614945900000|2021-03-05 12:05:00|9284.6|9283.1|9282.7|9281.2|9285.8|9284.2|9282.7|9281.2|346
1614946200000|2021-03-05 12:10:00|9282.9|9281.4|9279.4|9277|9283.8|9281.8|9279.2|9277|415
1614946500000|2021-03-05 12:15:00|9279.3|9276.9|9278.1|9275.7|9281.6|9279.6|9277.6|9275.6|469
1614946800000|2021-03-05 12:20:00|9277.6|9276.1|9273.7|9272.2|9279|9277.4|9273.6|9271.5|427
1614947100000|2021-03-05 12:25:00|9273.6|9272.1|9267.2|9265.7|9273.9|9272.2|9266.6|9264.2|472
1614947400000|2021-03-05 12:30:00|9267|9265.5|9266.7|9265.2|9269.4|9267.9|9265.6|9263.7|390
1614947700000|2021-03-05 12:35:00|9266.8|9265.3|9269.1|9266.7|9269.7|9267.7|9265.4|9263.4|385
1614948000000|2021-03-05 12:40:00|9269.2|9266.8|9266.2|9264.7|9269.2|9267.4|9265.2|9263.2|347
1614948300000|2021-03-05 12:45:00|9266.1|9264.6|9265.3|9262.9|9268.6|9266.8|9264.8|9262.8|419
1614948600000|2021-03-05 12:50:00|9265.4|9263|9267.6|9265.2|9269.6|9268|9265.2|9263|428
1614948900000|2021-03-05 12:55:00|9267.2|9265.7|9265.8|9264.3|9269|9267.5|9265.1|9263.5|449
1614949200000|2021-03-05 13:00:00|9265.9|9264.4|9266.9|9265.4|9267.4|9265.9|9264.5|9262.7|433
1614949500000|2021-03-05 13:05:00|9266.8|9265.3|9267.4|9265.9|9270.2|9268.7|9266.2|9264.3|430
1614949800000|2021-03-05 13:10:00|9267.5|9266|9270.2|9267.8|9271.3|9269.8|9267.1|9265.6|306
1614950100000|2021-03-05 13:15:00|9270.1|9267.7|9270.4|9268.9|9271|9269.5|9267|9265.1|342
1614950400000|2021-03-05 13:20:00|9270.6|9269.1|9270.1|9268.6|9270.9|9269.4|9268.9|9267|361
1614950700000|2021-03-05 13:25:00|9270|9268.5|9273.1|9268.1|9273.3|9269.7|9270|9267.5|293
1614951000000|2021-03-05 13:30:00|9273.2|9268.2|9297.6|9295.2|9308.2|9305.8|9273|9268|904
1614951300000|2021-03-05 13:35:00|9297.8|9295.4|9292.7|9290.3|9298.9|9296.5|9290.5|9288.1|676
1614951600000|2021-03-05 13:40:00|9292.6|9290.2|9280.2|9277.8|9295.2|9292.8|9280.2|9277.8|650
1614951900000|2021-03-05 13:45:00|9279.7|9277.3|9279.2|9276.8|9280.2|9277.8|9270|9267.6|868
1614952200000|2021-03-05 13:50:00|9278.9|9276.5|9286.2|9283.8|9288.3|9285.9|9275.8|9273.4|726
1614952500000|2021-03-05 13:55:00|9286.1|9283.7|9286.6|9284.2|9288.6|9286.5|9284|9282|705
1614952800000|2021-03-05 14:00:00|9286.5|9284.1|9272.3|9269.9|9287.2|9284.8|9271.2|9268.8|844
1614953100000|2021-03-05 14:05:00|9272.2|9269.8|9272|9269.6|9278.8|9276.4|9270.5|9268.1|746
1614953400000|2021-03-05 14:10:00|9272.1|9269.7|9268.2|9265.8|9275.4|9273.1|9268|9265.6|816
1614953700000|2021-03-05 14:15:00|9268.3|9265.9|9265|9262.6|9268.3|9265.9|9258.9|9256.5|1037
1614954000000|2021-03-05 14:20:00|9265.1|9262.7|9269|9266.6|9270.1|9267.7|9260.5|9258.1|698
1614954300000|2021-03-05 14:25:00|9269.1|9266.7|9271.1|9268.7|9272.1|9269.7|9265.9|9263.5|587
1614954600000|2021-03-05 14:30:00|9270.9|9268.5|9280.6|9278.2|9281.1|9279.1|9270.8|9268.4|492
1614954900000|2021-03-05 14:35:00|9280.7|9278.3|9286.7|9285.2|9287.7|9285.6|9279.3|9276.9|664
1614955200000|2021-03-05 14:40:00|9286.8|9285.3|9283.5|9281.1|9286.8|9285.3|9282.4|9280.2|561
1614955500000|2021-03-05 14:45:00|9283.4|9281|9292|9289.6|9292.3|9289.9|9282.7|9280.3|657
1614955800000|2021-03-05 14:50:00|9292.1|9289.7|9296.6|9294.2|9297.7|9295.3|9291.5|9289.1|892
1614956100000|2021-03-05 14:55:00|9296.5|9294.1|9293.4|9291|9300.2|9297.8|9292.8|9290.4|789
1614956400000|2021-03-05 15:00:00|9293.3|9290.9|9304.5|9302.1|9305.4|9303.2|9292|9289.6|840
1614956700000|2021-03-05 15:05:00|9304.6|9302.2|9296.6|9294.2|9309.1|9306.7|9293.8|9291.4|893
1614957000000|2021-03-05 15:10:00|9296.5|9294.1|9301.8|9299.4|9303.6|9301.2|9294.4|9292.4|782
1614957300000|2021-03-05 15:15:00|9301.3|9298.9|9297.1|9294.7|9302.4|9300|9295.2|9292.8|651
1614957600000|2021-03-05 15:20:00|9297.2|9294.8|9294|9291.6|9298.1|9295.7|9293.2|9290.8|722
1614957900000|2021-03-05 15:25:00|9293.9|9291.5|9290.7|9288.3|9293.9|9291.5|9287.5|9285.5|842
1614958200000|2021-03-05 15:30:00|9290.8|9288.4|9293.4|9291|9296.1|9294.1|9289.4|9287|729
1614958500000|2021-03-05 15:35:00|9293.3|9290.9|9296.8|9294.4|9296.8|9294.4|9289.1|9286.7|832
1614958800000|2021-03-05 15:40:00|9296.7|9294.3|9299.6|9297.2|9302.9|9300.5|9295.6|9293.2|621
1614959100000|2021-03-05 15:45:00|9299.7|9297.3|9297.3|9294.9|9304|9301.6|9296.5|9294.1|767
1614959400000|2021-03-05 15:50:00|9297.4|9295|9300.1|9297.7|9302.5|9300.7|9296|9293.6|766
1614959700000|2021-03-05 15:55:00|9300.2|9297.8|9315.5|9313.1|9315.9|9313.6|9300|9297.6|894
1614960000000|2021-03-05 16:00:00|9315.6|9313.2|9316.6|9314.2|9316.6|9314.3|9312.1|9310.2|675
1614960300000|2021-03-05 16:05:00|9316.7|9314.3|9318.3|9315.9|9319.3|9317.2|9315.7|9313.3|427
1614960600000|2021-03-05 16:10:00|9318.1|9315.7|9315|9312.6|9318.3|9315.9|9312.2|9310.1|454
1614960900000|2021-03-05 16:15:00|9315.1|9312.7|9315.3|9312.9|9317.4|9315.6|9313.8|9311.5|517
1614961200000|2021-03-05 16:20:00|9315.4|9313|9319|9317.5|9319.6|9317.6|9312.2|9309.8|578
1614961500000|2021-03-05 16:25:00|9318.9|9317.4|9313.6|9311.2|9320.1|9318.4|9312.8|9310.7|596
1614961800000|2021-03-05 16:30:00|9313.7|9311.3|9316|9313.6|9316|9313.9|9312.2|9309.9|593
1614962100000|2021-03-05 16:35:00|9315.9|9313.5|9312.3|9309.9|9316.9|9315.4|9310.5|9308.5|548
1614962400000|2021-03-05 16:40:00|9312.4|9310|9307.2|9304.8|9313|9311.1|9307|9304.6|530
1614962700000|2021-03-05 16:45:00|9307.4|9305|9313.3|9310.9|9313.9|9311.9|9305|9302.9|550
1614963000000|2021-03-05 16:50:00|9313.2|9310.8|9310.1|9308.6|9313.2|9311.4|9308.2|9306.2|500
1614963300000|2021-03-05 16:55:00|9309.7|9308.2|9306.6|9304.2|9311|9309.5|9306.6|9304.2|551
1614963600000|2021-03-05 17:00:00|9306.7|9304.3|9305.9|9303.5|9309.2|9307.2|9305.2|9303|645
1614963900000|2021-03-05 17:05:00|9306|9303.6|9308|9306.5|9308.7|9306.8|9305.7|9303.6|565
1614964200000|2021-03-05 17:10:00|9308.1|9306.6|9306.7|9304.3|9310|9308|9305.8|9303.7|414
1614964500000|2021-03-05 17:15:00|9306.8|9304.4|9305.4|9303.9|9306.9|9305.4|9302.3|9300.2|391
1614964800000|2021-03-05 17:20:00|9305.5|9304|9305.6|9303.2|9308.1|9306.2|9304.7|9302.9|318
1614965100000|2021-03-05 17:25:00|9305.5|9303.1|9307.4|9305|9308.4|9306|9304.5|9303|437
1614965400000|2021-03-05 17:30:00|9307.5|9305.1|9309.6|9308.1|9310.1|9308.2|9306.1|9304.2|459
1614965700000|2021-03-05 17:35:00|9309.7|9308.2|9311.5|9309.1|9312.2|9310.2|9309.4|9307.5|456
1614966000000|2021-03-05 17:40:00|9311.2|9308.8|9309|9306.6|9313.1|9311|9308.8|9306.4|408
1614966300000|2021-03-05 17:45:00|9309.1|9306.7|9308.7|9307.2|9310.8|9308.7|9307.6|9305.7|413
1614966600000|2021-03-05 17:50:00|9308.8|9307.3|9309.8|9307.4|9311.6|9309.4|9307.6|9305.6|438
1614966900000|2021-03-05 17:55:00|9310|9307.6|9312.7|9310.3|9313.6|9311.2|9309.4|9307|468
1614967200000|2021-03-05 18:00:00|9312.9|9310.5|9313.7|9312.2|9314.1|9312.4|9309.7|9307.7|464
1614967500000|2021-03-05 18:05:00|9313.8|9312.3|9313.9|9311.5|9317.6|9315.2|9312.9|9310.8|475
1614967800000|2021-03-05 18:10:00|9313.8|9311.4|9313.8|9311.4|9314.2|9312.6|9312.8|9310.8|317
1614968100000|2021-03-05 18:15:00|9313.9|9311.5|9309.4|9307.9|9313.9|9311.9|9308.6|9306.9|386
1614968400000|2021-03-05 18:20:00|9309.5|9308|9309.7|9307.3|9311.7|9309.8|9309.1|9307.1|403
1614968700000|2021-03-05 18:25:00|9309.8|9307.4|9308|9305.6|9309.9|9307.7|9307.7|9305.6|383
1614969000000|2021-03-05 18:30:00|9307.9|9305.5|9305.4|9303|9307.9|9306|9304.2|9302.1|486
1614969300000|2021-03-05 18:35:00|9304.4|9302.9|9307.3|9304.9|9308.7|9306.6|9304.3|9302.8|395
1614969600000|2021-03-05 18:40:00|9307.2|9304.8|9306.2|9303.8|9307.2|9305.1|9304.9|9302.8|288
1614969900000|2021-03-05 18:45:00|9306.3|9303.9|9306.2|9303.8|9306.7|9304.4|9304.7|9302.7|380
1614970200000|2021-03-05 18:50:00|9305.7|9303.3|9305.8|9304.3|9307.6|9305.6|9303.6|9301.2|354
1614970500000|2021-03-05 18:55:00|9305.9|9304.4|9305.6|9303.2|9307|9305.1|9303.8|9302.1|259
1614970800000|2021-03-05 19:00:00|9305.5|9303.1|9304.2|9302.7|9305.7|9303.8|9304|9301.9|255
1614971100000|2021-03-05 19:05:00|9304.8|9302.4|9306.4|9304|9306.4|9304.4|9303.8|9301.7|260
1614971400000|2021-03-05 19:10:00|9306|9303.6|9306.4|9304|9307.2|9304.8|9304|9301.9|287
1614971700000|2021-03-05 19:15:00|9306.3|9303.9|9309.3|9307.8|9310.3|9308.1|9305|9303.2|299
1614972000000|2021-03-05 19:20:00|9309.8|9307.4|9309.1|9306.7|9310.3|9308.6|9308.3|9306.3|352
1614972300000|2021-03-05 19:25:00|9309|9306.6|9309.8|9307.4|9310.2|9308.3|9308.5|9306.6|270
1614972600000|2021-03-05 19:30:00|9309.9|9307.5|9306.7|9305.2|9310.1|9308|9306.6|9304.7|211
1614972900000|2021-03-05 19:35:00|9307.1|9304.7|9307.5|9306|9308.3|9306.2|9307.1|9304.7|112
1614973200000|2021-03-05 19:40:00|9307.4|9305.9|9306.5|9305|9308.7|9306.5|9306.1|9304.2|167
1614973500000|2021-03-05 19:45:00|9306.6|9305.1|9305.1|9303.6|9307.2|9305.2|9305|9303.1|219
1614973800000|2021-03-05 19:50:00|9305.2|9303.7|9304.2|9302.7|9307.2|9305.3|9303.2|9301.3|266
1614974100000|2021-03-05 19:55:00|9304.3|9302.8|9310.1|9307.7|9310.5|9308.7|9303.2|9301.3|295
1614974400000|2021-03-05 20:00:00|9310.2|9307.8|9306.7|9305.2|9310.3|9307.9|9306.6|9304.6|255
1614974700000|2021-03-05 20:05:00|9306.6|9305.1|9307.5|9306|9308.6|9306.9|9306.6|9305.1|192
1614975000000|2021-03-05 20:10:00|9307.4|9305.9|9308.4|9306.9|9309|9306.9|9306.2|9304.1|232
1614975300000|2021-03-05 20:15:00|9308.8|9306.4|9307.4|9305.9|9309.1|9307|9306.7|9304.8|276
1614975600000|2021-03-05 20:20:00|9307.5|9306|9307.4|9305.9|9307.9|9306.4|9306|9304|251
1614975900000|2021-03-05 20:25:00|9307.5|9306|9307.2|9304.8|9309.1|9307.1|9306.5|9304.6|240
1614976200000|2021-03-05 20:30:00|9307.1|9304.7|9306.6|9305.1|9307.5|9306|9306|9304.1|177
1614976500000|2021-03-05 20:35:00|9306.5|9305|9305.7|9304.2|9306.7|9305.2|9305.1|9302.9|170
1614976800000|2021-03-05 20:40:00|9305.6|9304.1|9307.7|9305.3|9308.7|9306.7|9305.1|9303.1|205
1614977100000|2021-03-05 20:45:00|9307.6|9305.2|9307.1|9304.7|9308.3|9306.3|9306.5|9304.4|168
1614977400000|2021-03-05 20:50:00|9306.6|9304.2|9306|9304.5|9307.7|9305.8|9305.6|9303.4|256
1614977700000|2021-03-05 20:55:00|9305.9|9304.4|9310.9|9308.5|9311.3|9309.2|9305.9|9304.4|345
1614978000000|2021-03-05 21:00:00|9311|9308.6|9312.9|9310.5|9314.7|9311.4|9310.9|9308.5|476
1614978300000|2021-03-05 21:05:00|9313|9310.6|9311|9308.6|9313.9|9310.9|9310.8|9308.2|262
1614978600000|2021-03-05 21:10:00|9311.1|9308.7|9312.6|9310.2|9313.9|9310.5|9310.4|9308.2|128
1614978900000|2021-03-05 21:15:00|9312.7|9310.3|9312.7|9310.3|9314.4|9311.6|9312.6|9310.2|130
1614979200000|2021-03-05 21:20:00|9312.8|9310.4|9314.3|9311.9|9314.5|9312.5|9312.3|9309.1|128
1614979500000|2021-03-05 21:25:00|9314.2|9311.8|9316.1|9313.7|9316.9|9314.5|9313.6|9311.6|146
1614979800000|2021-03-05 21:30:00|9316|9313.6|9312.3|9309.9|9316.2|9313.8|9312.1|9309.7|151
1614980100000|2021-03-05 21:35:00|9312.4|9310|9313.2|9310.8|9313.5|9311.1|9312.3|9309.9|75
1614980400000|2021-03-05 21:40:00|9313.3|9310.9|9315.9|9313.5|9316.4|9314.3|9313.1|9310.7|182
1614980700000|2021-03-05 21:45:00|9315.8|9313.4|9314.1|9311.7|9316.5|9314.1|9313.8|9311.4|353
1614981000000|2021-03-05 21:50:00|9314.2|9311.8|9314.1|9311.7|9314.8|9312.4|9313.2|9310.8|197
1614981300000|2021-03-05 21:55:00|9314.6|9312.2|9310.6|9308.2|9315.7|9313.3|9306.6|9301.6|419
1615150800000|2021-03-07 21:00:00|9311.6||9311.6||9311.6||9311.6||1
1615153800000|2021-03-07 21:50:00|9303.2|9292.2|9302.9|9291.9|9303.2|9292.2|9300.7|9289.7|3
1615154100000|2021-03-07 21:55:00|9303.6|9292.6|9305.6|9294.6|9306.3|9295.3|9303.5|9292.5|11
1615154400000|2021-03-07 22:00:00|9290.8|9279.8|9297.4|9287|9297.4|9287|9285.6|9274.6|96
1615154700000|2021-03-07 22:05:00|9297.5|9287.1|9305.2|9296.9|9313.6|9306.6|9296.4|9285.4|152
1615155000000|2021-03-07 22:10:00|9305.1|9296.5|9301|9296.3|9305.1|9297.3|9300|9292.7|127
1615155300000|2021-03-07 22:15:00|9301.3|9296.4|9314.1|9303.1|9314.7|9307.1|9300.5|9295.6|20
1615155600000|2021-03-07 22:20:00|9313.9|9302.9|9311.2|9306.2|9314.3|9308.1|9310.5|9302.5|67
1615155900000|2021-03-07 22:25:00|9311.3|9306.3|9311.1|9306.1|9313.1|9308.1|9308.5|9303.5|85
1615156200000|2021-03-07 22:30:00|9311.2|9306.2|9310.9|9305.9|9312.9|9307.9|9309.8|9304.8|133
1615156500000|2021-03-07 22:35:00|9310.2|9305.2|9311.5|9306.5|9315.5|9310.5|9309.8|9304.8|152
1615156800000|2021-03-07 22:40:00|9311.7|9306.7|9310.6|9305.6|9312.2|9307.2|9310.2|9305.2|126
1615157100000|2021-03-07 22:45:00|9310.5|9305.5|9311|9306|9311.5|9306.5|9309.6|9304.6|160
1615157400000|2021-03-07 22:50:00|9311.1|9306.1|9309.6|9304.6|9311.4|9306.4|9309.3|9304.3|136
1615157700000|2021-03-07 22:55:00|9309.2|9304.2|9309.9|9304.9|9311.6|9306.6|9309|9304|154
1615158000000|2021-03-07 23:00:00|9310.5|9305.5|9304.4|9299.4|9311.2|9306.2|9299.6|9294.6|1239
1615158300000|2021-03-07 23:05:00|9304.6|9299.6|9305.6|9301.6|9308.3|9303.3|9301.7|9296.7|1227
1615158600000|2021-03-07 23:10:00|9305.5|9302|9305.9|9303.3|9307.5|9304.1|9303|9299.3|771
1615158900000|2021-03-07 23:15:00|9306|9303.1|9304.8|9302.4|9306.9|9303.8|9304.3|9301.3|501
1615159200000|2021-03-07 23:20:00|9304.9|9302.5|9303.8|9301.4|9304.9|9302.5|9300.1|9297.7|333
1615159500000|2021-03-07 23:25:00|9303.7|9301.3|9301.9|9299.5|9303.7|9301.3|9299.8|9297.4|347
1615159800000|2021-03-07 23:30:00|9302|9299.6|9302.7|9300.3|9303.5|9301.1|9300.1|9298|391
1615160100000|2021-03-07 23:35:00|9302.6|9300.2|9301.9|9299.5|9303.7|9301.3|9300.7|9298.3|194
1615160400000|2021-03-07 23:40:00|9302.1|9299.7|9303|9300.6|9303.8|9301.4|9301.6|9299.2|252
1615160700000|2021-03-07 23:45:00|9302.9|9300.5|9306.4|9304|9306.5|9304.1|9301.9|9299.5|390
1615161000000|2021-03-07 23:50:00|9306.7|9304.3|9305.4|9303|9307|9304.6|9303|9301.1|211
1615161300000|2021-03-07 23:55:00|9305.3|9302.9|9302.8|9300.4|9305.4|9303|9302.8|9300.4|195
1615161600000|2021-03-08 00:00:00|9302.9|9300.5|9302.8|9300.4|9304.3|9302.2|9301.6|9299.2|272
1615161900000|2021-03-08 00:05:00|9302.7|9300.3|9302.4|9300|9303|9300.7|9301.8|9299.5|199
1615162200000|2021-03-08 00:10:00|9302.5|9300.1|9305.1|9302.7|9305.3|9302.9|9301.8|9299.4|266
1615162500000|2021-03-08 00:15:00|9305.2|9302.8|9306.8|9304.4|9308.1|9306.1|9304.9|9302.5|215
1615162800000|2021-03-08 00:20:00|9306.7|9304.3|9302.7|9300.3|9306.8|9304.4|9301.4|9299.2|187
1615163100000|2021-03-08 00:25:00|9302.8|9300.4|9302.9|9300.5|9303.7|9301.3|9301.8|9299.5|194
1615163400000|2021-03-08 00:30:00|9302.8|9300.4|9301.8|9299.4|9303.5|9301.1|9300.5|9298.6|228
1615163700000|2021-03-08 00:35:00|9301.7|9299.3|9300.6|9299.1|9302.4|9300.3|9300.5|9298.5|151
1615164000000|2021-03-08 00:40:00|9301|9298.6|9300|9297.6|9301.1|9299.2|9299|9297|129
1615164300000|2021-03-08 00:45:00|9299.9|9297.5|9300.2|9297.8|9300.3|9297.9|9298.9|9296.9|162
1615164600000|2021-03-08 00:50:00|9300.1|9297.7|9300.2|9297.8|9301.8|9299.4|9299|9297|242
1615164900000|2021-03-08 00:55:00|9300.1|9297.7|9302.5|9300.1|9302.7|9300.3|9299.8|9297.6|191
1615165200000|2021-03-08 01:00:00|9302.6|9300.2|9301.7|9299.3|9302.7|9300.3|9300.1|9297.7|291
1615165500000|2021-03-08 01:05:00|9301.6|9299.2|9301|9298.6|9301.8|9299.4|9300.7|9298.3|220
1615165800000|2021-03-08 01:10:00|9300.9|9298.5|9302.8|9300.4|9302.8|9300.6|9300.7|9298.4|203
1615166100000|2021-03-08 01:15:00|9302.7|9300.3|9304.3|9301.9|9304.9|9302.8|9302.3|9300.1|205
1615166400000|2021-03-08 01:20:00|9304.4|9302|9305.8|9303.4|9306.5|9304.4|9304|9301.6|219
1615166700000|2021-03-08 01:25:00|9305.9|9303.5|9307.2|9304.8|9308.3|9306.2|9305.3|9303.5|200
1615167000000|2021-03-08 01:30:00|9307|9304.6|9306.5|9304.1|9307.2|9305.2|9304.6|9302.5|236
1615167300000|2021-03-08 01:35:00|9306.4|9304|9307.1|9304.7|9307.4|9305.1|9306.1|9304|182
1615167600000|2021-03-08 01:40:00|9307|9304.6|9306.4|9304|9307.2|9305.2|9305|9302.9|181
1615167900000|2021-03-08 01:45:00|9306.3|9303.9|9306.2|9303.8|9306.6|9304.7|9303.8|9301.4|236
1615168200000|2021-03-08 01:50:00|9306.3|9303.9|9308.2|9305.8|9308.3|9306.1|9305.1|9303.2|216
1615168500000|2021-03-08 01:55:00|9308.1|9305.7|9307.3|9304.9|9308.2|9306.4|9306|9303.9|227
1615168800000|2021-03-08 02:00:00|9307.4|9305|9306.4|9304|9307.8|9305.4|9306.3|9303.9|158
1615169100000|2021-03-08 02:05:00|9306.3|9303.9|9307.1|9304.7|9307.7|9305.8|9306.3|9303.9|131
1615169400000|2021-03-08 02:10:00|9307.2|9304.8|9307.8|9305.4|9308.2|9306.3|9307|9304.6|102
1615169700000|2021-03-08 02:15:00|9307.9|9305.5|9307.3|9305.8|9308.8|9306.8|9307.1|9305.2|177
1615170000000|2021-03-08 02:20:00|9307.7|9305.3|9309|9306.6|9309.2|9307|9307.3|9305.2|227
1615170300000|2021-03-08 02:25:00|9309.1|9306.7|9312.2|9309.8|9312.4|9310|9307.9|9306.2|293
1615170600000|2021-03-08 02:30:00|9312.3|9309.9|9309.7|9307.3|9312.3|9309.9|9309.6|9307.2|229
1615170900000|2021-03-08 02:35:00|9309.6|9307.2|9314.1|9311.7|9315|9312.7|9309.6|9307.2|236
1615171200000|2021-03-08 02:40:00|9314.2|9311.8|9317.9|9315.5|9318|9316.1|9314|9311.6|257
1615171500000|2021-03-08 02:45:00|9318|9315.6|9320.1|9317.7|9320.2|9317.8|9317.7|9315.5|377
1615171800000|2021-03-08 02:50:00|9320|9317.6|9318.4|9316.9|9320.3|9318.3|9318.4|9316.4|214
1615172100000|2021-03-08 02:55:00|9318.5|9317|9318.3|9315.9|9318.9|9317|9317|9315.1|266
1615172400000|2021-03-08 03:00:00|9318.2|9315.8|9318.1|9316.6|9320|9318.2|9317.3|9315.5|277
1615172700000|2021-03-08 03:05:00|9318.5|9316.1|9319.3|9317.8|9319.6|9318|9317.9|9315.8|154
1615173000000|2021-03-08 03:10:00|9319.2|9317.7|9320.5|9318.1|9321|9318.7|9319.2|9317.4|168
1615173300000|2021-03-08 03:15:00|9320.4|9318|9318.5|9317|9320.6|9318.2|9317.7|9315.6|236
1615173600000|2021-03-08 03:20:00|9318.4|9316.9|9319.7|9318.2|9320.2|9318.2|9318.4|9316.7|144
1615173900000|2021-03-08 03:25:00|9319.8|9318.3|9319.8|9317.4|9320|9318.3|9318.3|9316.3|187
1615174200000|2021-03-08 03:30:00|9319.9|9317.5|9320|9317.6|9320.4|9318.3|9318.9|9317|212
1615174500000|2021-03-08 03:35:00|9320.1|9317.7|9319.1|9316.7|9320.4|9318.7|9318.6|9316.6|186
1615174800000|2021-03-08 03:40:00|9319|9316.6|9319.7|9317.3|9320.3|9317.9|9318.4|9316.6|197
1615175100000|2021-03-08 03:45:00|9320|9317.6|9319.8|9317.4|9320.2|9318.2|9318.5|9316.7|166
1615175400000|2021-03-08 03:50:00|9319.9|9317.5|9318.4|9316|9320.2|9318.2|9317.7|9315.8|160
1615175700000|2021-03-08 03:55:00|9318.5|9316.1|9318.5|9316.1|9318.6|9316.3|9317.2|9315.2|193
1615176000000|2021-03-08 04:00:00|9318.4|9316|9319|9316.6|9319.4|9317.5|9317.5|9315.7|155
1615176300000|2021-03-08 04:05:00|9318.9|9316.5|9317.3|9315.8|9319.1|9317.1|9317.1|9315.1|125
1615176600000|2021-03-08 04:10:00|9317.5|9316|9318.6|9316.2|9318.6|9316.9|9317.5|9315.7|173
1615176900000|2021-03-08 04:15:00|9318.5|9316.1|9319|9317.5|9319.5|9317.6|9317.9|9316|130
1615177200000|2021-03-08 04:20:00|9319.3|9316.9|9319.1|9316.7|9319.6|9317.8|9318.2|9316.2|162
1615177500000|2021-03-08 04:25:00|9319|9316.6|9318.9|9316.5|9319.4|9317.3|9318.2|9316.3|175
1615177800000|2021-03-08 04:30:00|9318.4|9316.9|9319.5|9317.1|9320.1|9317.7|9318.3|9316.1|157
1615178100000|2021-03-08 04:35:00|9319.6|9317.2|9318.5|9316.1|9320.5|9318.5|9317.9|9316|104
1615178400000|2021-03-08 04:40:00|9318.4|9316|9319.2|9316.8|9319.6|9317.6|9317.9|9316|123
1615178700000|2021-03-08 04:45:00|9319.1|9316.7|9319.3|9316.9|9320.3|9317.9|9318.8|9316.7|153
1615179000000|2021-03-08 04:50:00|9319.2|9316.8|9318.7|9316.3|9319.5|9317.3|9318.1|9316.1|133
1615179300000|2021-03-08 04:55:00|9318.6|9316.2|9317.6|9315.2|9318.7|9316.3|9317.4|9315|196
1615179600000|2021-03-08 05:00:00|9317.5|9315.1|9316.6|9314.2|9317.7|9315.6|9316.2|9314.2|188
1615179900000|2021-03-08 05:05:00|9316.7|9314.3|9317.4|9315|9318.2|9316|9316.5|9314.3|187
1615180200000|2021-03-08 05:10:00|9317.3|9314.9|9316.8|9314.4|9317.6|9315.5|9316.3|9314.3|165
1615180500000|2021-03-08 05:15:00|9316.7|9314.3|9317.7|9315.3|9317.7|9315.7|9316.1|9314.2|115
1615180800000|2021-03-08 05:20:00|9317.6|9315.2|9316.3|9314.8|9317.7|9315.7|9315.6|9314|152
1615181100000|2021-03-08 05:25:00|9316.2|9314.7|9316.3|9313.9|9317.6|9315.3|9315|9313.2|165
1615181400000|2021-03-08 05:30:00|9316.2|9313.8|9316.9|9314.5|9316.9|9315.4|9315.5|9313.8|195
1615181700000|2021-03-08 05:35:00|9316.4|9314.9|9317.3|9315.8|9317.9|9316|9315.7|9313.9|202
1615182000000|2021-03-08 05:40:00|9317.4|9315.9|9318.4|9316|9318.6|9316.5|9317.3|9315.8|162
1615182300000|2021-03-08 05:45:00|9318.3|9315.9|9317.8|9316.3|9318.5|9316.6|9317.4|9315.5|162
1615182600000|2021-03-08 05:50:00|9317.7|9316.2|9317.7|9316.2|9318|9316.4|9317.2|9315.4|165
1615182900000|2021-03-08 05:55:00|9317.8|9316.3|9318.2|9315.8|9318.6|9316.6|9317.3|9315.5|187
1615183200000|2021-03-08 06:00:00|9318.3|9315.9|9318.5|9316.1|9319|9317.4|9317.3|9315.6|171
1615183500000|2021-03-08 06:05:00|9318.4|9316|9318|9316.5|9318.5|9316.6|9317.3|9315.4|166
1615183800000|2021-03-08 06:10:00|9318.2|9316.7|9318.2|9315.8|9318.8|9317.1|9317.7|9315.3|187
1615184100000|2021-03-08 06:15:00|9318.1|9315.7|9318.9|9317.4|9319.4|9317.6|9317.3|9315.4|236
1615184400000|2021-03-08 06:20:00|9319.1|9317.6|9318.7|9317.2|9319.9|9318.1|9318.6|9316.8|185
1615184700000|2021-03-08 06:25:00|9318.8|9317.3|9319.6|9317.2|9319.9|9318.1|9318.8|9316.7|168
1615185000000|2021-03-08 06:30:00|9319.7|9317.3|9319.7|9318.2|9320|9318.3|9319|9317|147
1615185300000|2021-03-08 06:35:00|9319.8|9318.3|9320.2|9317.8|9320.4|9318.5|9318.8|9317.3|176
1615185600000|2021-03-08 06:40:00|9320.3|9317.9|9323.9|9321.5|9324.7|9322.3|9319.6|9317.8|257
1615185900000|2021-03-08 06:45:00|9324|9321.6|9322.6|9320.2|9324.8|9322.4|9322|9319.8|259
1615186200000|2021-03-08 06:50:00|9322.5|9320.1|9321.5|9320|9322.9|9320.8|9319.5|9317.5|297
1615186500000|2021-03-08 06:55:00|9321.4|9319.9|9325.2|9322.8|9326.9|9324.5|9321.4|9319.5|425
1615186800000|2021-03-08 07:00:00|9324.8|9322.4|9327.2|9324.8|9327.2|9325|9324|9321.7|394
1615187100000|2021-03-08 07:05:00|9327.1|9325.6|9325.7|9323.3|9329.5|9327.6|9324.3|9321.9|414
1615187400000|2021-03-08 07:10:00|9325.8|9323.4|9324.5|9323|9327.4|9325.9|9323.2|9321.1|283
1615187700000|2021-03-08 07:15:00|9324.4|9322.9|9325.2|9323.7|9326.2|9324.3|9323.3|9321.8|299
1615188000000|2021-03-08 07:20:00|9325.3|9323.8|9328.1|9325.7|9330|9327.7|9324.3|9322.6|371
1615188300000|2021-03-08 07:25:00|9328|9325.6|9328.2|9325.8|9328.9|9327.4|9326.7|9324.9|329
1615188600000|2021-03-08 07:30:00|9328.1|9325.7|9328.8|9327.3|9329.4|9327.9|9327.3|9325.3|232
1615188900000|2021-03-08 07:35:00|9328.6|9327.1|9328.2|9326.7|9329.6|9327.6|9327.4|9325.9|282
1615189200000|2021-03-08 07:40:00|9328.1|9326.6|9328.5|9327|9329.7|9327.9|9327.4|9325.9|331
1615189500000|2021-03-08 07:45:00|9328.4|9326.9|9327.1|9324.7|9328.5|9327|9325.4|9323.6|296
1615189800000|2021-03-08 07:50:00|9327.2|9324.8|9327.3|9325.8|9328.2|9326.7|9326.2|9324.5|310
1615190100000|2021-03-08 07:55:00|9327.2|9325.7|9327.7|9325.3|9330.3|9328.8|9326.1|9324.2|395
1615190400000|2021-03-08 08:00:00|9327.9|9325.5|9323.7|9322.2|9327.9|9325.8|9322.7|9321.1|523
1615190700000|2021-03-08 08:05:00|9324.1|9321.7|9321.9|9319.5|9324.2|9321.9|9318.5|9316.1|560
1615191000000|2021-03-08 08:10:00|9322|9319.6|9318.9|9317.4|9322|9319.6|9318.2|9316.3|482
1615191300000|2021-03-08 08:15:00|9318.7|9317.2|9318.1|9316.6|9321.1|9319.1|9318|9316.5|326
1615191600000|2021-03-08 08:20:00|9318.3|9316.8|9321.2|9319.7|9321.3|9319.8|9318.3|9316.4|305
1615191900000|2021-03-08 08:25:00|9321.1|9319.6|9326.4|9324|9327|9324.6|9320.1|9318.5|378
1615192200000|2021-03-08 08:30:00|9326.6|9324.2|9328.7|9326.3|9332|9330.1|9325.9|9323.5|558
1615192500000|2021-03-08 08:35:00|9328.8|9326.4|9333.7|9331.3|9333.8|9332.2|9326.7|9324.9|502
1615192800000|2021-03-08 08:40:00|9333.8|9331.4|9340.3|9337.9|9342.2|9340.3|9332.9|9331.1|533
1615193100000|2021-03-08 08:45:00|9340.1|9337.7|9343.4|9341.9|9346.3|9344.8|9339.2|9337.5|550
1615193400000|2021-03-08 08:50:00|9343.3|9341.8|9343.8|9342.3|9345.5|9343.6|9341.5|9339.7|511
1615193700000|2021-03-08 08:55:00|9343.4|9341.9|9346.4|9344.9|9347.5|9345.7|9342.6|9341.1|487
1615194000000|2021-03-08 09:00:00|9346.3|9344.8|9345.1|9342.7|9347.2|9345.5|9343.8|9341.6|442
1615194300000|2021-03-08 09:05:00|9345.2|9342.8|9345.3|9342.9|9345.5|9343.3|9341.1|9338.7|373
1615194600000|2021-03-08 09:10:00|9345.4|9343|9344.4|9342|9347.6|9345.8|9344.2|9341.8|328
1615194900000|2021-03-08 09:15:00|9344.5|9342.1|9344.2|9342.7|9344.9|9343.1|9341.5|9339.3|367
1615195200000|2021-03-08 09:20:00|9344.3|9342.8|9346.3|9343.9|9347|9345.5|9343.3|9341.4|368
1615195500000|2021-03-08 09:25:00|9346|9344.5|9346|9343.6|9346.6|9345|9344.2|9342.7|413
1615195800000|2021-03-08 09:30:00|9345.9|9343.5|9345.8|9343.4|9346.4|9344.9|9343|9341|323
1615196100000|2021-03-08 09:35:00|9345.9|9343.5|9346|9344.5|9347.3|9345.8|9343.6|9341.7|303
1615196400000|2021-03-08 09:40:00|9345.9|9344.4|9340.7|9339.2|9347.7|9345.9|9339.7|9337.8|458
1615196700000|2021-03-08 09:45:00|9340.8|9339.3|9336.8|9335.3|9341.9|9340|9336.5|9335|378
1615197000000|2021-03-08 09:50:00|9337.1|9335.6|9335.6|9333.2|9339.2|9337.2|9334.6|9332.7|357
1615197300000|2021-03-08 09:55:00|9335.7|9333.3|9336.6|9335.1|9337.7|9336.2|9335.3|9333.1|395
1615197600000|2021-03-08 10:00:00|9336.4|9334.9|9335.8|9334.3|9337.6|9335.9|9334.8|9332.9|331
1615197900000|2021-03-08 10:05:00|9335.9|9334.4|9336.6|9334.2|9338|9336.5|9335.7|9334.1|277
1615198200000|2021-03-08 10:10:00|9336.7|9334.3|9335.4|9333|9337.7|9335.8|9334.5|9332.8|263
1615198500000|2021-03-08 10:15:00|9335.6|9333.2|9336.3|9334.8|9337.6|9335.8|9335.1|9333.2|312
1615198800000|2021-03-08 10:20:00|9336.4|9334.9|9333.2|9331.7|9336.8|9335|9332.6|9330.8|275
1615199100000|2021-03-08 10:25:00|9333.3|9331.8|9336|9334.5|9337.6|9335.9|9333.2|9331.6|277
1615199400000|2021-03-08 10:30:00|9336.1|9333.7|9328.2|9326.7|9336.2|9333.8|9328.1|9326.2|370
1615199700000|2021-03-08 10:35:00|9328.1|9326.6|9330|9328.5|9331.6|9329.6|9327.5|9325.9|409
1615200000000|2021-03-08 10:40:00|9330.1|9328.6|9328.3|9326.8|9331.9|9330.1|9327.7|9326.2|279
1615200300000|2021-03-08 10:45:00|9328.4|9326.9|9332.9|9331.4|9333.3|9331.4|9328.2|9326.7|317
1615200600000|2021-03-08 10:50:00|9332.8|9331.3|9333.5|9332|9334.1|9332.1|9332.7|9330.7|221
1615200900000|2021-03-08 10:55:00|9333.6|9332.1|9335.7|9333.3|9336.4|9334.6|9333.4|9331.9|287
1615201200000|2021-03-08 11:00:00|9335.6|9333.2|9335.5|9334|9336.2|9334.3|9333.2|9331.4|306
1615201500000|2021-03-08 11:05:00|9335.6|9334.1|9336.5|9335|9338.7|9336.6|9335.3|9333.7|418
1615201800000|2021-03-08 11:10:00|9336.4|9334.9|9338.4|9336|9338.5|9336.5|9335.5|9333.6|335
1615202100000|2021-03-08 11:15:00|9338.5|9336.1|9337|9335.5|9339.5|9337.6|9337|9335|209
1615202400000|2021-03-08 11:20:00|9337.1|9335.6|9340.1|9337.7|9340.2|9338.2|9336.8|9335.3|197
1615202700000|2021-03-08 11:25:00|9340|9337.6|9334.2|9331.8|9340.1|9337.7|9333.2|9331.1|394
1615203000000|2021-03-08 11:30:00|9334.3|9331.9|9334.6|9333.1|9334.9|9333.1|9331.5|9329.4|241
1615203300000|2021-03-08 11:35:00|9334.5|9333|9334|9332.5|9335.1|9333.3|9332|9330.5|301
1615203600000|2021-03-08 11:40:00|9333.9|9332.4|9335.2|9332.8|9336.1|9334.3|9333.6|9331.6|311
1615203900000|2021-03-08 11:45:00|9335.1|9332.7|9339.2|9336.8|9339.5|9337.5|9334.4|9332.5|298
1615204200000|2021-03-08 11:50:00|9339.3|9336.9|9338.8|9337.3|9341.2|9339.7|9338.7|9336.9|401
1615204500000|2021-03-08 11:55:00|9338.3|9336.8|9341.3|9339.8|9341.3|9339.8|9337.7|9335.9|332
1615204800000|2021-03-08 12:00:00|9341.4|9339.9|9342.4|9340.9|9342.5|9341|9339.8|9338.3|391
1615205100000|2021-03-08 12:05:00|9342.5|9341|9340.3|9338.8|9343.3|9341.8|9339.7|9338.2|398
1615205400000|2021-03-08 12:10:00|9340.2|9338.7|9341.1|9339.6|9341.8|9340|9338.9|9337.4|352
1615205700000|2021-03-08 12:15:00|9341.2|9339.7|9341.2|9339.7|9344|9342|9341|9339.4|340
1615206000000|2021-03-08 12:20:00|9341.3|9339.8|9339|9337.5|9342.3|9340.4|9338.6|9336.8|255
1615206300000|2021-03-08 12:25:00|9338.9|9337.4|9340.4|9338.9|9341.8|9339.9|9338.5|9336.6|326
1615206600000|2021-03-08 12:30:00|9340.3|9338.8|9341.3|9339.8|9343.5|9341.6|9339.8|9337.9|353
1615206900000|2021-03-08 12:35:00|9341.4|9339.9|9338.5|9337|9341.5|9340|9337.9|9335.8|303
1615207200000|2021-03-08 12:40:00|9338.3|9336.8|9339.2|9336.8|9340.9|9339.4|9337.8|9335.8|381
1615207500000|2021-03-08 12:45:00|9339.3|9336.9|9340.7|9339.2|9341.3|9339.4|9338.7|9336.8|312
1615207800000|2021-03-08 12:50:00|9340.8|9339.3|9344|9342.5|9345.8|9344.3|9340.6|9339.1|314
1615208100000|2021-03-08 12:55:00|9343.9|9342.4|9351.3|9349.8|9352.2|9350.7|9343.5|9342|542
1615208400000|2021-03-08 13:00:00|9351.8|9349.4|9352.7|9351.2|9353.6|9351.9|9349.7|9347.8|510
1615208700000|2021-03-08 13:05:00|9352.8|9351.3|9352|9350.5|9353|9351.5|9350.2|9348.7|382
1615209000000|2021-03-08 13:10:00|9352.1|9350.6|9344|9342.5|9352.6|9351.1|9343.8|9342|461
1615209300000|2021-03-08 13:15:00|9344.1|9342.6|9342.4|9340.9|9345.4|9343.7|9342|9340.3|358
1615209600000|2021-03-08 13:20:00|9342.5|9341|9338.7|9337.2|9343.3|9341.8|9338.7|9337.2|445
1615209900000|2021-03-08 13:25:00|9338.8|9337.3|9337.1|9335.6|9340.2|9338.7|9336.8|9335.1|475
1615210200000|2021-03-08 13:30:00|9337|9335.5|9338.6|9337.1|9340.2|9338.7|9335.8|9334.3|516
1615210500000|2021-03-08 13:35:00|9338.7|9337.2|9343.3|9341.8|9344|9342.4|9338.5|9336.9|442
1615210800000|2021-03-08 13:40:00|9343.4|9341.9|9342.1|9340.6|9345|9343.5|9340.2|9338.7|418
1615211100000|2021-03-08 13:45:00|9342.2|9340.7|9341.6|9340.1|9342.6|9341.1|9339.6|9338.1|363
1615211400000|2021-03-08 13:50:00|9341.8|9340.3|9345.2|9342.8|9345.6|9343.7|9341.3|9339.5|522
1615211700000|2021-03-08 13:55:00|9345.1|9342.7|9340.6|9338.2|9346.4|9344.3|9340.1|9338|489
1615212000000|2021-03-08 14:00:00|9340.7|9338.3|9335.9|9333.5|9341.7|9339.7|9335.2|9333.2|583
1615212300000|2021-03-08 14:05:00|9335.8|9333.4|9335.3|9333.8|9337.5|9335.4|9334.5|9332.6|420
1615212600000|2021-03-08 14:10:00|9335.5|9334|9333.3|9330.9|9336.7|9335|9331.2|9329.3|485
1615212900000|2021-03-08 14:15:00|9333.2|9330.8|9334.6|9332.2|9335.6|9333.6|9330.7|9328.5|402
1615213200000|2021-03-08 14:20:00|9334.7|9332.3|9334.4|9332|9335.4|9333.4|9333|9330.9|308
1615213500000|2021-03-08 14:25:00|9334.6|9332.2|9332|9329.6|9335.4|9333.1|9331.8|9329.6|341
1615213800000|2021-03-08 14:30:00|9332.2|9329.8|9336.9|9335.4|9338.3|9336|9330.5|9328.6|494
1615214100000|2021-03-08 14:35:00|9337.6|9335.2|9335.7|9333.3|9338.1|9336.2|9335.2|9333.2|425
1615214400000|2021-03-08 14:40:00|9335.6|9334.1|9331.5|9329.1|9336.7|9334.7|9330.8|9328.6|569
1615214700000|2021-03-08 14:45:00|9331.4|9329|9338.9|9336.5|9338.9|9336.6|9329.5|9327.2|623
1615215000000|2021-03-08 14:50:00|9339|9336.6|9339.8|9337.4|9341.8|9339.4|9336.6|9334.7|660
1615215300000|2021-03-08 14:55:00|9339.7|9337.3|9337.9|9335.5|9342.6|9340.6|9337.9|9335.5|639
1615215600000|2021-03-08 15:00:00|9338|9335.6|9336.7|9335.2|9340.2|9338.2|9334.2|9332.1|754
1615215900000|2021-03-08 15:05:00|9336.8|9335.3|9335.8|9334.3|9338.5|9336.5|9333.9|9331.7|678
1615216200000|2021-03-08 15:10:00|9335.7|9334.2|9336.3|9334.8|9339.8|9337.5|9335.1|9333.2|614
1615216500000|2021-03-08 15:15:00|9336.4|9334.9|9334|9332.5|9338.8|9336.9|9333.1|9331.2|645
1615216800000|2021-03-08 15:20:00|9334.1|9332.6|9335.9|9334.4|9336.4|9334.5|9331.4|9329.6|575
1615217100000|2021-03-08 15:25:00|9335.8|9333.4|9336.7|9335.2|9338.4|9336.5|9333.2|9331.5|561
1615217400000|2021-03-08 15:30:00|9336.8|9335.3|9338.5|9337|9339.5|9337.8|9335.6|9333.8|528
1615217700000|2021-03-08 15:35:00|9338.6|9337.1|9341.7|9340.2|9342.5|9340.6|9337.6|9335.7|470
1615218000000|2021-03-08 15:40:00|9341.6|9340.1|9344.1|9341.7|9344.4|9342.9|9340.2|9338.7|440
1615218300000|2021-03-08 15:45:00|9344|9341.6|9348|9346.5|9349.7|9347.8|9343.5|9341.1|495
1615218600000|2021-03-08 15:50:00|9347.9|9346.4|9349.4|9347.9|9350.8|9348.6|9347|9345.1|478
1615218900000|2021-03-08 15:55:00|9349.5|9348|9357.2|9355.7|9358.7|9356.8|9349.4|9347.9|646
1615219200000|2021-03-08 16:00:00|9357.1|9355.6|9357.6|9356.1|9359|9357.3|9356.3|9354.4|425
1615219500000|2021-03-08 16:05:00|9357.7|9356.2|9357.1|9355.6|9358.8|9357.3|9355.2|9353.3|275
1615219800000|2021-03-08 16:10:00|9357.2|9355.7|9356.7|9354.3|9357.9|9356|9355.1|9353.3|324
1615220100000|2021-03-08 16:15:00|9356.8|9354.4|9359.2|9356.8|9359.6|9357.8|9355.5|9353.8|306
1615220400000|2021-03-08 16:20:00|9359.1|9356.7|9355.6|9354.1|9360.5|9358.6|9354.4|9352.9|363
1615220700000|2021-03-08 16:25:00|9355.7|9354.2|9357.7|9355.3|9357.7|9355.8|9355.6|9353.8|345
1615221000000|2021-03-08 16:30:00|9357.1|9355.6|9358.5|9356.1|9359.7|9358|9357.1|9355.2|279
1615221300000|2021-03-08 16:35:00|9358.4|9356|9359.5|9358|9360.5|9359|9358.1|9356|273
1615221600000|2021-03-08 16:40:00|9359.4|9357.9|9359.2|9357.7|9360.5|9358.9|9358.5|9356.6|367
1615221900000|2021-03-08 16:45:00|9359.7|9357.3|9358.2|9356.7|9360.4|9358.5|9357.7|9355.7|423
1615222200000|2021-03-08 16:50:00|9358.3|9356.8|9357.1|9355.6|9360.5|9358.9|9355.9|9354.4|443
1615222500000|2021-03-08 16:55:00|9357|9355.5|9356.3|9354.8|9358.4|9356.5|9354.3|9352.5|432
1615222800000|2021-03-08 17:00:00|9356.4|9354.9|9356.8|9355.3|9357.5|9355.8|9354.5|9353|424
1615223100000|2021-03-08 17:05:00|9357.1|9355.6|9358.4|9356.9|9361.2|9359.4|9356.8|9355.3|428
1615223400000|2021-03-08 17:10:00|9358.3|9356.8|9357.8|9356.3|9359.7|9357.7|9357.2|9355.6|365
1615223700000|2021-03-08 17:15:00|9358.2|9355.8|9356.8|9355.3|9358.3|9356.6|9355.6|9354|368
1615224000000|2021-03-08 17:20:00|9356.9|9355.4|9352.8|9351.3|9357|9355.5|9352.7|9351.1|324
1615224300000|2021-03-08 17:25:00|9352.7|9351.2|9356.6|9354.2|9357.5|9355.8|9352.5|9351|329
1615224600000|2021-03-08 17:30:00|9356.7|9354.3|9354.7|9353.2|9356.7|9354.7|9354.2|9352.6|266
1615224900000|2021-03-08 17:35:00|9354.6|9353.1|9352.5|9351|9354.9|9353.1|9352.3|9350.6|231
1615225200000|2021-03-08 17:40:00|9352.6|9351.1|9351.6|9350.1|9352.7|9351.2|9351.5|9349.8|204
1615225500000|2021-03-08 17:45:00|9351.7|9350.2|9352.5|9351|9352.9|9351.1|9350.1|9348.6|276
1615225800000|2021-03-08 17:50:00|9352.6|9351.1|9351.3|9349.8|9352.7|9351.1|9350.9|9349.2|233
1615226100000|2021-03-08 17:55:00|9351.4|9349.9|9356|9354.5|9357.2|9355.4|9350.4|9348.9|343
1615226400000|2021-03-08 18:00:00|9356.4|9354|9355.1|9353.6|9359.3|9357.3|9355.1|9353.2|296
1615226700000|2021-03-08 18:05:00|9355.2|9353.7|9350.6|9349.1|9355.2|9353.7|9349.9|9347.9|291
1615227000000|2021-03-08 18:10:00|9350.5|9349|9347.4|9345.9|9350.9|9349.4|9347.3|9345.8|240
1615227300000|2021-03-08 18:15:00|9347.5|9346|9347.5|9346|9348.3|9346.8|9347.2|9345.7|164
1615227600000|2021-03-08 18:20:00|9347.4|9345.9|9351|9349.5|9351.1|9349.6|9347.2|9345.7|229
1615227900000|2021-03-08 18:25:00|9350.9|9349.4|9351.6|9350.1|9352.2|9350.4|9350.3|9348.8|224
1615228200000|2021-03-08 18:30:00|9351.5|9350|9351.8|9350.3|9353|9351.5|9350.5|9348.7|268
1615228500000|2021-03-08 18:35:00|9351.7|9350.2|9353.1|9351.6|9353.6|9352.1|9351.4|9349.7|334
1615228800000|2021-03-08 18:40:00|9353.2|9351.7|9351.4|9349.9|9353.3|9351.7|9351.4|9349.4|267
1615229100000|2021-03-08 18:45:00|9351.5|9350|9353.6|9351.2|9353.6|9352.1|9351.5|9349.6|246
1615229400000|2021-03-08 18:50:00|9353.8|9351.4|9353.6|9352.1|9354.6|9352.9|9352.5|9350.2|297
1615229700000|2021-03-08 18:55:00|9353.7|9352.2|9353.7|9352.2|9354.2|9352.3|9352.1|9350.6|202
1615230000000|2021-03-08 19:00:00|9353.8|9352.3|9353.8|9352.3|9354.9|9353|9353.5|9351.6|211
1615230300000|2021-03-08 19:05:00|9353.9|9352.4|9353.8|9352.3|9355.1|9353.2|9353.6|9351.7|184
1615230600000|2021-03-08 19:10:00|9353.7|9352.2|9352.7|9351.2|9354.8|9353|9352.7|9351.1|189
1615230900000|2021-03-08 19:15:00|9352.6|9351.1|9354.5|9353|9354.5|9353|9352|9350.1|177
1615231200000|2021-03-08 19:20:00|9354.6|9353.1|9355.4|9353.9|9355.9|9354.4|9354.5|9353|169
1615231500000|2021-03-08 19:25:00|9355.5|9354|9354|9352.5|9355.8|9354.3|9354|9352|257
1615231800000|2021-03-08 19:30:00|9353.9|9352.4|9355.4|9353.9|9355.8|9354|9353.4|9351.5|219
1615232100000|2021-03-08 19:35:00|9355.3|9353.8|9355.1|9353.6|9355.5|9354|9354.1|9352.5|217
1615232400000|2021-03-08 19:40:00|9355.2|9353.7|9354.2|9352.7|9356.1|9354.2|9354.1|9352.6|146
1615232700000|2021-03-08 19:45:00|9354.3|9352.8|9354.4|9352.9|9355.1|9353.6|9353.8|9352|140
1615233000000|2021-03-08 19:50:00|9354.9|9353.4|9352.5|9351|9355.6|9353.7|9352.3|9350.6|206
1615233300000|2021-03-08 19:55:00|9352.6|9351.1|9352|9350.5|9354.2|9352.6|9351.9|9350.2|205
1615233600000|2021-03-08 20:00:00|9351.9|9350.4|9354.7|9353.2|9355.3|9353.3|9351.6|9349.7|277
1615233900000|2021-03-08 20:05:00|9354.8|9353.3|9355.6|9353.2|9356.6|9354.6|9354.5|9352.5|217
1615234200000|2021-03-08 20:10:00|9355.8|9353.4|9355.3|9353.8|9356.4|9354.9|9355.1|9353.2|171
1615234500000|2021-03-08 20:15:00|9355.2|9353.7|9358.8|9357.3|9359.1|9357.5|9355.2|9353.7|211
1615234800000|2021-03-08 20:20:00|9358.7|9357.2|9357.6|9356.1|9358.9|9357.4|9356.9|9354.9|199
1615235100000|2021-03-08 20:25:00|9357.5|9356|9358.4|9356|9358.5|9356.4|9355.9|9354.2|247
1615235400000|2021-03-08 20:30:00|9358.3|9355.9|9357.9|9356.4|9358.5|9356.7|9357|9355|201
1615235700000|2021-03-08 20:35:00|9358|9356.5|9357.9|9356.4|9358.5|9356.6|9357.1|9355.2|119
1615236000000|2021-03-08 20:40:00|9357.8|9356.3|9358.9|9357.4|9359.3|9357.4|9357.8|9355.9|217
1615236300000|2021-03-08 20:45:00|9358.8|9357.3|9358.6|9357.1|9359.4|9357.4|9358|9356.3|168
1615236600000|2021-03-08 20:50:00|9358.5|9357|9360.7|9359.2|9361.2|9359.2|9358|9356|220
1615236900000|2021-03-08 20:55:00|9360.8|9359.3|9364.6|9363.1|9365|9363.1|9360.7|9358.9|385
1615237200000|2021-03-08 21:00:00|9364.5|9363|9362.9|9360.5|9364.7|9363.1|9362|9360|209
1615237500000|2021-03-08 21:05:00|9362.8|9360.4|9362.2|9360.7|9363.8|9361.8|9362.2|9360.3|176
1615237800000|2021-03-08 21:10:00|9362.7|9360.3|9361.9|9359.5|9362.8|9360.7|9361|9358.8|142
1615238100000|2021-03-08 21:15:00|9362|9359.6|9361.9|9359.5|9362.6|9360.3|9361.4|9359.4|77
1615238400000|2021-03-08 21:20:00|9361.6|9360.1|9365.5|9363.1|9365.5|9363.1|9361.4|9359.3|159
1615238700000|2021-03-08 21:25:00|9365.4|9363|9366.6|9365.1|9368.3|9366.3|9365.2|9362.9|216
1615239000000|2021-03-08 21:30:00|9366.5|9365|9368.1|9365.7|9368.3|9365.9|9365.7|9363.8|128
1615239300000|2021-03-08 21:35:00|9368|9365.6|9368.4|9366|9370.6|9368.6|9368|9365.6|114
1615239600000|2021-03-08 21:40:00|9367.9|9366.4|9367.9|9365.5|9368.4|9366.5|9367.4|9365.3|115
1615239900000|2021-03-08 21:45:00|9367.8|9365.4|9371|9368.6|9371|9368.6|9367|9364.6|213
1615240200000|2021-03-08 21:50:00|9370.8|9368.4|9370.5|9368.1|9371|9369|9369.7|9367.8|154
1615240500000|2021-03-08 21:55:00|9370.1|9367.7|9367.8|9363.7|9370.2|9367.8|9365.4|9360.4|268
1615240800000|2021-03-08 22:00:00|9367.9|9363.1|9361|9356|9368.2|9365.8|9357.7|9352.7|22
1615241100000|2021-03-08 22:05:00|9361.7|9356.7|9358.2|9353.2|9362.9|9357.9|9355.7|9350.7|136
1615241400000|2021-03-08 22:10:00|9358.1|9353.1|9360.3|9355.3|9363|9358|9356|9351|120
1615241700000|2021-03-08 22:15:00|9360.2|9355.2|9359.5|9354.5|9361.2|9356.2|9358.4|9353.4|191
1615242000000|2021-03-08 22:20:00|9359.8|9354.8|9360.6|9355.6|9362.4|9357.4|9357.8|9352.8|189
1615242300000|2021-03-08 22:25:00|9360.8|9355.8|9361.7|9356.7|9362.4|9357.4|9358.8|9353.8|113
1615242600000|2021-03-08 22:30:00|9360.7|9355.7|9367.4|9362.4|9368.2|9363.2|9360.7|9355.7|612
1615242900000|2021-03-08 22:35:00|9367.3|9362.3|9368.5|9363.5|9369.2|9364.2|9366.4|9361.4|208
1615243200000|2021-03-08 22:40:00|9368.7|9363.7|9368.6|9363.6|9369.2|9364.2|9367.8|9362.8|129
1615243500000|2021-03-08 22:45:00|9368.7|9363.7|9368|9363|9368.8|9363.8|9367.4|9362.4|208
1615243800000|2021-03-08 22:50:00|9368.1|9363.1|9367|9362|9368.3|9363.3|9366.9|9361.9|204
1615244100000|2021-03-08 22:55:00|9367.1|9362.1|9367.5|9362.5|9368.1|9363.1|9366.1|9361.1|216
1615244400000|2021-03-08 23:00:00|9367.3|9362.3|9362.1|9359.7|9367.6|9362.6|9362|9359.4|445
1615244700000|2021-03-08 23:05:00|9362|9359.6|9363.8|9361.4|9364.8|9362.4|9361.1|9358.7|166
1615245000000|2021-03-08 23:10:00|9363.9|9361.5|9363.4|9361|9364.9|9362.5|9363.1|9360.7|117
1615245300000|2021-03-08 23:15:00|9363.5|9361.1|9363.1|9360.7|9363.5|9361.1|9360.9|9358.5|251
1615245600000|2021-03-08 23:20:00|9363|9360.6|9363.6|9361.2|9364.4|9362|9362.5|9360.1|144
1615245900000|2021-03-08 23:25:00|9363.5|9361.1|9363.9|9361.5|9364.4|9362|9362.9|9360.5|130
1615246200000|2021-03-08 23:30:00|9363.6|9361.2|9362.3|9359.9|9363.8|9361.4|9362.1|9359.7|133
1615246500000|2021-03-08 23:35:00|9362.4|9360|9363.9|9361.5|9364.5|9362.1|9362.2|9359.8|110
1615246800000|2021-03-08 23:40:00|9364|9361.6|9364.5|9362.1|9364.7|9362.7|9363.2|9361.2|121
1615247100000|2021-03-08 23:45:00|9364.6|9362.2|9363.5|9361.1|9365.2|9362.8|9363.5|9361.1|104
1615247400000|2021-03-08 23:50:00|9363.4|9361|9364.3|9361.9|9364.5|9362.1|9363.4|9361|136
1615247700000|2021-03-08 23:55:00|9364|9361.6|9362.9|9360.5|9364.1|9361.7|9361.8|9359.4|140
1615248000000|2021-03-09 00:00:00|9363|9360.6|9363.3|9360.9|9363.6|9361.2|9361.6|9359.2|161
1615248300000|2021-03-09 00:05:00|9363.4|9361|9364.6|9363.1|9365.1|9363.1|9363.3|9360.9|155
1615248600000|2021-03-09 00:10:00|9365.1|9362.7|9364.8|9362.4|9365.2|9363.2|9363.6|9361.2|190
1615248900000|2021-03-09 00:15:00|9364.9|9362.5|9365.1|9362.7|9366|9363.6|9363.2|9360.8|241
1615249200000|2021-03-09 00:20:00|9365.2|9362.8|9368.4|9366|9368.5|9366.1|9365.1|9362.7|237
1615249500000|2021-03-09 00:25:00|9368.3|9365.9|9369.9|9367.5|9370|9367.7|9366.8|9364.4|269
1615249800000|2021-03-09 00:30:00|9369.8|9367.4|9373.3|9370.9|9376.7|9374.3|9369.7|9367.3|482
1615250100000|2021-03-09 00:35:00|9373.4|9371|9371.1|9368.7|9373.5|9371.1|9370.8|9368.4|255
1615250400000|2021-03-09 00:40:00|9371.2|9368.8|9371.5|9369.1|9373.3|9370.9|9371.2|9368.8|203
1615250700000|2021-03-09 00:45:00|9371.4|9369|9370.6|9368.2|9371.5|9369.1|9369.6|9367.6|213
1615251000000|2021-03-09 00:50:00|9370.5|9368.1|9370|9367.6|9372.2|9369.9|9369.5|9367.1|288
1615251300000|2021-03-09 00:55:00|9369.9|9367.5|9368.7|9366.3|9371.4|9369|9368.6|9366.2|179
1615251600000|2021-03-09 01:00:00|9368.8|9366.4|9369.7|9367.3|9370.7|9368.3|9368.7|9366.3|286
1615251900000|2021-03-09 01:05:00|9369.8|9367.4|9369.7|9367.3|9370.2|9367.8|9367.9|9365.5|219
1615252200000|2021-03-09 01:10:00|9369.8|9367.4|9371|9368.6|9371|9368.6|9368.7|9366.3|241
1615252500000|2021-03-09 01:15:00|9370.9|9368.5|9371.4|9369|9372.4|9370|9370.2|9368|259
1615252800000|2021-03-09 01:20:00|9371.5|9369.1|9373.3|9370.9|9373.4|9371|9370.8|9368.8|207
1615253100000|2021-03-09 01:25:00|9373.2|9370.8|9375.7|9373.3|9376.6|9374.2|9373|9370.6|301
1615253400000|2021-03-09 01:30:00|9375.5|9373.1|9375.9|9373.5|9376.4|9374|9372.7|9370.6|400
1615253700000|2021-03-09 01:35:00|9376|9373.6|9374.2|9371.8|9376.7|9374.3|9372.8|9370.4|414
1615254000000|2021-03-09 01:40:00|9374.3|9371.9|9375|9372.6|9375.3|9372.9|9373|9370.6|305
1615254300000|2021-03-09 01:45:00|9375.1|9372.7|9373.9|9371.5|9375.5|9373.1|9373.1|9370.7|290
1615254600000|2021-03-09 01:50:00|9374|9371.6|9373.9|9371.5|9375.6|9373.3|9372.9|9370.7|379
1615254900000|2021-03-09 01:55:00|9374|9371.6|9374.8|9372.4|9375.2|9372.8|9373.2|9371.1|260
1615255200000|2021-03-09 02:00:00|9374.7|9372.3|9372.2|9369.8|9375.1|9372.7|9371.9|9369.5|349
1615255500000|2021-03-09 02:05:00|9372.1|9369.7|9371|9368.6|9372.7|9370.3|9370.7|9368.5|352
1615255800000|2021-03-09 02:10:00|9370.9|9368.5|9368.8|9366.4|9370.9|9368.8|9367.5|9365.4|408
1615256100000|2021-03-09 02:15:00|9368.7|9366.3|9367.2|9364.8|9369.3|9367|9366.6|9364.5|232
1615256400000|2021-03-09 02:20:00|9367.3|9364.9|9367.5|9365.1|9368.7|9366.6|9366.8|9364.8|278
1615256700000|2021-03-09 02:25:00|9367.6|9365.2|9365.6|9363.2|9367.6|9365.2|9365.1|9362.9|306
1615257000000|2021-03-09 02:30:00|9365.8|9363.4|9368.5|9366.1|9369.2|9366.9|9365.8|9363.4|261
1615257300000|2021-03-09 02:35:00|9368.6|9366.2|9369.2|9366.8|9369.5|9367.3|9366.4|9364.3|270
1615257600000|2021-03-09 02:40:00|9369.3|9366.9|9367.1|9364.7|9370.7|9368.5|9366.7|9364.3|280
1615257900000|2021-03-09 02:45:00|9367|9364.6|9369.3|9366.9|9370.1|9367.7|9366.6|9364.2|304
1615258200000|2021-03-09 02:50:00|9369.4|9367|9368.7|9366.3|9370.3|9367.9|9368.2|9366|392
1615258500000|2021-03-09 02:55:00|9368.6|9366.2|9366.6|9364.2|9368.8|9366.8|9366|9363.6|374
1615258800000|2021-03-09 03:00:00|9366.7|9364.3|9366|9363.6|9367.5|9365.4|9365.5|9363.2|329
1615259100000|2021-03-09 03:05:00|9366.1|9363.7|9363.4|9361|9366.5|9364.1|9363.3|9360.9|286
1615259400000|2021-03-09 03:10:00|9363.7|9361.3|9359.3|9356.9|9364.1|9361.7|9358.6|9356.2|431
1615259700000|2021-03-09 03:15:00|9359.4|9357|9360.7|9358.3|9361.7|9359.5|9359.4|9357|358
1615260000000|2021-03-09 03:20:00|9360.8|9358.4|9361.6|9359.2|9363.1|9361.2|9360.4|9358.3|371
1615260300000|2021-03-09 03:25:00|9361.7|9359.3|9361.6|9359.2|9362.7|9360.5|9361|9358.6|359
1615260600000|2021-03-09 03:30:00|9361.7|9359.3|9359.4|9357|9361.7|9359.3|9359.1|9356.7|229
1615260900000|2021-03-09 03:35:00|9359.3|9356.9|9360.1|9357.7|9360.7|9358.6|9359.2|9356.8|174
1615261200000|2021-03-09 03:40:00|9360|9357.6|9359.9|9357.5|9360.7|9358.8|9359|9356.6|200
1615261500000|2021-03-09 03:45:00|9359.8|9357.4|9360.9|9358.5|9361.1|9358.7|9359.8|9357.4|240
1615261800000|2021-03-09 03:50:00|9360.8|9358.4|9357.6|9355.2|9360.8|9358.7|9355.4|9353|353
1615262100000|2021-03-09 03:55:00|9357.5|9355.1|9357.3|9354.9|9357.5|9355.1|9355.5|9353.1|370
1615262400000|2021-03-09 04:00:00|9357.2|9354.8|9357.1|9354.7|9357.6|9355.2|9355.7|9353.3|312
1615262700000|2021-03-09 04:05:00|9357|9354.6|9359.2|9356.8|9359.3|9356.9|9357|9354.6|183
1615263000000|2021-03-09 04:10:00|9359.1|9356.7|9360.8|9358.4|9362.5|9360.1|9358.9|9356.6|291
1615263300000|2021-03-09 04:15:00|9360.7|9358.3|9360.7|9358.3|9360.9|9358.5|9359.7|9357.4|233
1615263600000|2021-03-09 04:20:00|9360.6|9358.2|9361.6|9359.2|9361.7|9359.3|9359.6|9357.5|256
1615263900000|2021-03-09 04:25:00|9361.5|9359.1|9359.8|9357.4|9361.7|9359.3|9359|9356.6|236
1615264200000|2021-03-09 04:30:00|9359.7|9357.3|9359.1|9356.7|9360|9357.6|9358.7|9356.6|160
1615264500000|2021-03-09 04:35:00|9359|9356.6|9361.1|9358.7|9361.1|9358.7|9358.6|9356.6|178
1615264800000|2021-03-09 04:40:00|9361.2|9358.8|9361.3|9358.9|9361.4|9359.5|9360.3|9358|171
1615265100000|2021-03-09 04:45:00|9361.2|9358.8|9360.7|9358.3|9361.8|9359.4|9359.6|9357.6|192
1615265400000|2021-03-09 04:50:00|9360.8|9358.4|9360.6|9358.2|9360.8|9358.7|9359.5|9357.4|171
1615265700000|2021-03-09 04:55:00|9360.7|9358.3|9360.8|9358.4|9361.3|9358.9|9360.4|9358|179
1615266000000|2021-03-09 05:00:00|9360.7|9358.3|9361.6|9359.2|9361.8|9359.4|9359.9|9357.8|220
1615266300000|2021-03-09 05:05:00|9361.7|9359.3|9362.6|9360.2|9362.8|9360.4|9360.6|9358.9|189
1615266600000|2021-03-09 05:10:00|9362.5|9360.1|9361.7|9359.3|9362.8|9360.4|9361.5|9359.1|198
1615266900000|2021-03-09 05:15:00|9361.6|9359.2|9360.7|9358.3|9361.7|9359.3|9359.6|9357.6|177
1615267200000|2021-03-09 05:20:00|9360.8|9358.4|9360.3|9357.9|9360.8|9358.8|9359.4|9357.4|148
1615267500000|2021-03-09 05:25:00|9360.4|9358|9361.7|9359.3|9361.8|9359.5|9359.5|9357.7|252
1615267800000|2021-03-09 05:30:00|9361.8|9359.4|9360.4|9358|9361.8|9359.4|9359.5|9357.5|146
1615268100000|2021-03-09 05:35:00|9360.3|9357.9|9361.6|9359.2|9361.8|9359.4|9359.8|9357.9|243
1615268400000|2021-03-09 05:40:00|9361.5|9359.1|9361.6|9359.2|9362.1|9360.1|9361.1|9358.7|172
1615268700000|2021-03-09 05:45:00|9361.7|9359.3|9361.7|9359.3|9362.1|9360.1|9360.7|9358.5|201
1615269000000|2021-03-09 05:50:00|9361.8|9359.4|9360.8|9358.4|9361.9|9359.5|9359.5|9357.5|212
1615269300000|2021-03-09 05:55:00|9360.7|9358.3|9361.1|9358.7|9362.2|9359.8|9359.7|9357.4|210
1615269600000|2021-03-09 06:00:00|9361|9358.6|9360.7|9358.3|9362.5|9360.1|9360.6|9358.2|255
1615269900000|2021-03-09 06:05:00|9360.8|9358.4|9359|9356.6|9361.3|9358.9|9359|9356.6|191
1615270200000|2021-03-09 06:10:00|9358.9|9356.5|9358.2|9355.8|9359.4|9357|9357.6|9355.3|295
1615270500000|2021-03-09 06:15:00|9358.1|9355.7|9358.2|9355.8|9358.8|9356.4|9356.9|9354.6|273
1615270800000|2021-03-09 06:20:00|9358.1|9355.7|9358.1|9355.7|9358.8|9356.6|9357.2|9354.8|209
1615271100000|2021-03-09 06:25:00|9358.2|9355.8|9357.8|9355.4|9358.3|9355.9|9356.3|9353.9|233
1615271400000|2021-03-09 06:30:00|9357.9|9355.5|9357.4|9355|9359.5|9357.1|9356.8|9354.7|315
1615271700000|2021-03-09 06:35:00|9357.5|9355.1|9356.9|9354.5|9357.5|9355.1|9356.2|9353.8|215
1615272000000|2021-03-09 06:40:00|9356.8|9354.4|9357.8|9355.4|9358.1|9356|9356.2|9353.8|246
1615272300000|2021-03-09 06:45:00|9357.6|9355.2|9358.3|9355.9|9358.4|9356.6|9357|9354.6|217
1615272600000|2021-03-09 06:50:00|9358.4|9356|9358.2|9355.8|9359.5|9357.2|9357.7|9355.3|225
1615272900000|2021-03-09 06:55:00|9358.1|9355.7|9358.8|9356.4|9359.1|9356.7|9356.3|9354.2|238
1615273200000|2021-03-09 07:00:00|9358.9|9356.5|9360.7|9358.3|9362.6|9360.2|9358.8|9356.4|374
1615273500000|2021-03-09 07:05:00|9360.6|9358.2|9360|9357.6|9360.7|9358.3|9358.7|9356.3|372
1615273800000|2021-03-09 07:10:00|9360.1|9357.7|9354.7|9352.3|9360.2|9357.8|9354.6|9352.2|469
1615274100000|2021-03-09 07:15:00|9354.6|9352.2|9352.7|9350.3|9354.6|9352.2|9351.5|9349.1|406
1615274400000|2021-03-09 07:20:00|9352.6|9350.2|9351|9348.6|9353.4|9351.4|9349.3|9346.9|469
1615274700000|2021-03-09 07:25:00|9350.9|9348.5|9350|9347.6|9353|9350.6|9349.6|9347.2|406
1615275000000|2021-03-09 07:30:00|9350.1|9347.7|9346.8|9344.4|9350.1|9347.7|9343.4|9341.3|563
1615275300000|2021-03-09 07:35:00|9346.7|9344.3|9343.8|9341.4|9348.4|9346.3|9342.9|9340.8|514
1615275600000|2021-03-09 07:40:00|9343.9|9341.5|9343.3|9340.9|9345.1|9342.7|9342.1|9339.7|430
1615275900000|2021-03-09 07:45:00|9343.7|9341.3|9340.3|9337.9|9346.4|9344|9340.1|9337.7|483
1615276200000|2021-03-09 07:50:00|9340.2|9337.8|9342.1|9339.7|9342.9|9340.5|9337.5|9335.1|565
1615276500000|2021-03-09 07:55:00|9342.3|9339.9|9342.3|9339.9|9342.6|9340.4|9340.3|9337.9|461
1615276800000|2021-03-09 08:00:00|9342.4|9340|9346.1|9343.7|9346.3|9344.2|9342.2|9339.8|487
1615277100000|2021-03-09 08:05:00|9346|9343.6|9347.4|9345|9347.8|9345.4|9345.4|9343.2|425
1615277400000|2021-03-09 08:10:00|9347.5|9345.1|9346.6|9344.2|9348.4|9346|9345.9|9343.7|443
1615277700000|2021-03-09 08:15:00|9346.7|9344.3|9345.7|9343.3|9347.6|9345.2|9343.1|9340.7|485
1615278000000|2021-03-09 08:20:00|9345.9|9343.5|9347.6|9346.1|9348.9|9346.5|9345.7|9343.3|465
1615278300000|2021-03-09 08:25:00|9347.7|9346.2|9346.1|9344.6|9349.3|9347.1|9344.3|9342.3|465
1615278600000|2021-03-09 08:30:00|9346.2|9344.7|9342|9340.5|9348|9346|9341.4|9339|395
1615278900000|2021-03-09 08:35:00|9342.5|9340.1|9345.6|9343.2|9346.4|9344.5|9341.8|9339.7|536
1615279200000|2021-03-09 08:40:00|9345.7|9343.3|9353|9350.6|9353|9351.2|9344.6|9342.8|484
1615279500000|2021-03-09 08:45:00|9352.9|9350.5|9349|9346.6|9353|9350.6|9347.3|9344.9|543
1615279800000|2021-03-09 08:50:00|9349.1|9346.7|9346.1|9344.6|9350.9|9348.5|9344.9|9342.5|616
1615280100000|2021-03-09 08:55:00|9346.5|9344.1|9340.3|9337.9|9347.8|9345.6|9339.6|9337.2|577
1615280400000|2021-03-09 09:00:00|9340.2|9337.8|9342.3|9339.9|9343.1|9341.3|9339.3|9337.5|540
1615280700000|2021-03-09 09:05:00|9342.2|9339.8|9343.6|9342.1|9344.3|9342.4|9340.9|9338.8|495
1615281000000|2021-03-09 09:10:00|9343.5|9342|9341.6|9339.2|9344|9342|9338.9|9336.9|474
1615281300000|2021-03-09 09:15:00|9341.3|9339.8|9345.2|9342.8|9347.1|9344.9|9341|9339.2|412
1615281600000|2021-03-09 09:20:00|9345.1|9342.7|9345.4|9343|9345.4|9343.7|9340.6|9338.3|473
1615281900000|2021-03-09 09:25:00|9345.2|9343.7|9343.4|9341.9|9346|9343.9|9343.2|9341.2|308
1615282200000|2021-03-09 09:30:00|9343.7|9341.3|9341|9339.5|9344.3|9342.2|9338.4|9336.5|485
1615282500000|2021-03-09 09:35:00|9341.3|9339.8|9338.6|9337.1|9343.5|9341.7|9338.5|9336.5|398
1615282800000|2021-03-09 09:40:00|9338.7|9337.2|9339.7|9337.3|9340.5|9338.6|9338.1|9336.3|296
1615283100000|2021-03-09 09:45:00|9339.8|9337.4|9334.6|9332.2|9341|9339.4|9334.2|9332|440
1615283400000|2021-03-09 09:50:00|9334.5|9332.1|9332.9|9331.4|9335.9|9334|9330.8|9328.9|474
1615283700000|2021-03-09 09:55:00|9333.4|9331|9332.6|9330.2|9334.3|9332.3|9331.9|9329.9|291
1615284000000|2021-03-09 10:00:00|9332.5|9330.1|9328.6|9326.2|9333.8|9331.7|9327.1|9325.1|396
1615284300000|2021-03-09 10:05:00|9328.7|9326.3|9323.9|9321.5|9329|9326.8|9323.9|9321.5|468
1615284600000|2021-03-09 10:10:00|9323.8|9321.4|9324.1|9321.7|9324.7|9322.5|9320.5|9318.3|452
1615284900000|2021-03-09 10:15:00|9324|9321.6|9324.6|9322.2|9325.4|9323|9322.8|9320.4|339
1615285200000|2021-03-09 10:20:00|9324.7|9322.3|9321.9|9320.4|9324.7|9322.3|9319|9317.2|496
1615285500000|2021-03-09 10:25:00|9321.8|9320.3|9327.4|9325|9327.4|9325.4|9321.8|9320.3|384
1615285800000|2021-03-09 10:30:00|9327.3|9324.9|9328.5|9327|9331|9329.2|9327.3|9324.9|334
1615286100000|2021-03-09 10:35:00|9328.3|9326.8|9320|9317.6|9331.5|9329.8|9319.5|9317.3|515
1615286400000|2021-03-09 10:40:00|9320.1|9317.7|9317.5|9315.1|9321.5|9319.1|9316.6|9314.8|454
1615286700000|2021-03-09 10:45:00|9317.6|9315.2|9313.2|9310.8|9318.1|9315.7|9312.1|9310.2|409
1615287000000|2021-03-09 10:50:00|9313.3|9310.9|9312.1|9309.7|9315.9|9313.9|9311.4|9309.5|369
1615287300000|2021-03-09 10:55:00|9312.2|9309.8|9317.9|9315.5|9319.2|9316.8|9310.8|9309.1|405
1615287600000|2021-03-09 11:00:00|9318|9315.6|9317.3|9314.9|9321.8|9319.4|9316.4|9314.5|340
1615287900000|2021-03-09 11:05:00|9317.1|9314.7|9314.8|9312.4|9317.8|9316.2|9314|9312.1|386
1615288200000|2021-03-09 11:10:00|9314.7|9312.3|9309.5|9307.1|9315|9312.6|9308.7|9306.7|448
1615288500000|2021-03-09 11:15:00|9309.6|9307.2|9311.1|9308.7|9313.6|9311.6|9308.3|9306.3|463
1615288800000|2021-03-09 11:20:00|9311.2|9308.8|9309.2|9306.8|9311.6|9309.8|9308.2|9306.1|454
1615289100000|2021-03-09 11:25:00|9309.3|9306.9|9310|9307.6|9310.5|9309|9307|9305.5|398
1615289400000|2021-03-09 11:30:00|9310.2|9307.8|9311.1|9308.7|9311.1|9309|9307.9|9305.9|279
1615289700000|2021-03-09 11:35:00|9310.7|9309.2|9310.3|9308.8|9311.2|9309.2|9307.9|9306|267
1615290000000|2021-03-09 11:40:00|9310.4|9308.9|9309|9306.6|9310.5|9309|9308.4|9306.4|260
1615290300000|2021-03-09 11:45:00|9309.1|9306.7|9310.7|9308.3|9310.9|9308.9|9308.7|9306.5|262
1615290600000|2021-03-09 11:50:00|9310.8|9308.4|9308.6|9307.1|9311.3|9309.6|9308.1|9306.5|259
1615290900000|2021-03-09 11:55:00|9308.7|9307.2|9312.1|9309.7|9315.3|9313.4|9308.6|9307.1|453
1615291200000|2021-03-09 12:00:00|9312.2|9309.8|9314|9311.6|9314|9311.8|9311.4|9309.4|369
1615291500000|2021-03-09 12:05:00|9313.9|9311.5|9311.8|9309.4|9314.4|9312.1|9310.6|9308.6|403
1615291800000|2021-03-09 12:10:00|9311.7|9309.3|9310.5|9309|9314.2|9312.2|9309.8|9307.9|358
1615292100000|2021-03-09 12:15:00|9311|9308.6|9307.4|9305.9|9311.6|9309.6|9306.9|9305.4|358
1615292400000|2021-03-09 12:20:00|9307.9|9306.4|9308.7|9307.2|9310.1|9308.6|9307.9|9306|323
1615292700000|2021-03-09 12:25:00|9308.6|9307.1|9308.7|9306.3|9311.3|9309.1|9305.4|9303.4|353
1615293000000|2021-03-09 12:30:00|9308.2|9306.7|9310.4|9308.9|9310.7|9309|9308.2|9306.3|225
1615293300000|2021-03-09 12:35:00|9310.5|9309|9308.7|9306.3|9313|9310.6|9308.3|9305.9|348
1615293600000|2021-03-09 12:40:00|9308.6|9306.2|9308.1|9305.7|9310.6|9308.7|9306.6|9304.4|324
1615293900000|2021-03-09 12:45:00|9308.2|9305.8|9313.1|9310.7|9313.1|9310.7|9307.5|9305.6|392
1615294200000|2021-03-09 12:50:00|9313|9310.6|9312|9309.6|9314.6|9312.5|9311.3|9309.2|382
1615294500000|2021-03-09 12:55:00|9311.9|9309.5|9314.9|9312.5|9315.6|9313.2|9310.5|9308.5|415
1615294800000|2021-03-09 13:00:00|9315|9312.6|9308.4|9306.9|9315|9312.6|9308.4|9306.1|516
1615295100000|2021-03-09 13:05:00|9308.5|9307|9307.5|9305.1|9309.2|9307.2|9305.3|9302.9|384
1615295400000|2021-03-09 13:10:00|9307.6|9305.2|9309.1|9306.7|9311.2|9309.2|9307.5|9305.1|332
1615295700000|2021-03-09 13:15:00|9309|9306.6|9315.8|9314.3|9316.5|9314.3|9308.4|9306|408
1615296000000|2021-03-09 13:20:00|9316.8|9314.4|9316.4|9314|9318.2|9315.9|9314|9311.6|443
1615296300000|2021-03-09 13:25:00|9316.9|9314.5|9317.8|9315.4|9318.4|9316.3|9315.2|9313.3|389
1615296600000|2021-03-09 13:30:00|9317.6|9315.2|9316.8|9314.4|9318.9|9316.8|9315.3|9313.3|371
1615296900000|2021-03-09 13:35:00|9316.7|9314.3|9315.2|9312.8|9317.7|9315.3|9313.4|9311.2|411
1615297200000|2021-03-09 13:40:00|9315.3|9312.9|9315.3|9312.9|9316.7|9314.3|9313.3|9311.1|416
1615297500000|2021-03-09 13:45:00|9315.4|9313|9311.9|9309.5|9315.4|9313.2|9310.5|9308.5|386
1615297800000|2021-03-09 13:50:00|9312|9309.6|9313.9|9311.5|9315.3|9313.4|9310.7|9308.7|353
1615298100000|2021-03-09 13:55:00|9314|9311.6|9315.4|9313|9315.6|9313.6|9311.5|9309.4|411
1615298400000|2021-03-09 14:00:00|9315.5|9313.1|9317.8|9316.3|9320.1|9318.2|9314.2|9311.8|503
1615298700000|2021-03-09 14:05:00|9317.9|9316.4|9316.6|9315.1|9318.4|9316.5|9314.6|9312.4|350
1615299000000|2021-03-09 14:10:00|9317.2|9314.8|9316.3|9313.9|9317.5|9315.4|9315.9|9313.7|247
1615299300000|2021-03-09 14:15:00|9316.2|9313.8|9319.5|9317.1|9320.6|9318.2|9314.4|9312|398
1615299600000|2021-03-09 14:20:00|9319.6|9317.2|9315.2|9312.8|9320.3|9317.9|9314.8|9312.8|282
1615299900000|2021-03-09 14:25:00|9315.1|9312.7|9307.3|9304.9|9315.1|9312.7|9306.3|9304.1|358
1615300200000|2021-03-09 14:30:00|9307.4|9305|9304.1|9301.7|9309.5|9307.1|9303.5|9301.5|445
1615300500000|2021-03-09 14:35:00|9303.6|9302.1|9300.4|9298.9|9305|9303|9298|9295.7|526
1615300800000|2021-03-09 14:40:00|9300.3|9298.8|9306.7|9304.3|9307.1|9305.2|9300.3|9298.7|510
1615301100000|2021-03-09 14:45:00|9306.8|9304.4|9307|9304.6|9309.6|9307.2|9305.7|9303.5|446
1615301400000|2021-03-09 14:50:00|9306.5|9305|9301.8|9299.4|9306.9|9305.1|9300.9|9298.5|440
1615301700000|2021-03-09 14:55:00|9301.9|9299.5|9301.1|9298.7|9304.2|9301.8|9299.8|9297.9|472
1615302000000|2021-03-09 15:00:00|9301|9298.6|9297.9|9295.5|9301|9299|9296.7|9294.7|596
1615302300000|2021-03-09 15:05:00|9297.6|9295.2|9297.5|9295.1|9299.1|9297.1|9294.8|9293.1|590
1615302600000|2021-03-09 15:10:00|9297.4|9295|9298.6|9296.2|9299.9|9297.5|9296.7|9294.8|527
1615302900000|2021-03-09 15:15:00|9298.5|9296.1|9301.7|9299.3|9302.1|9299.7|9298.3|9295.9|402
1615303200000|2021-03-09 15:20:00|9301.8|9299.4|9306|9303.6|9306.4|9304.5|9300.4|9298.5|398
1615303500000|2021-03-09 15:25:00|9305.5|9303.1|9307|9304.6|9307.2|9304.8|9304|9301.8|358
1615303800000|2021-03-09 15:30:00|9306.9|9304.5|9302.7|9301.2|9308.5|9306.2|9302.6|9300.9|443
1615304100000|2021-03-09 15:35:00|9302.4|9300|9302.7|9301.2|9304.6|9302.7|9299.9|9297.8|430
1615304400000|2021-03-09 15:40:00|9302.8|9301.3|9299.5|9298|9304|9302.1|9298.6|9296.6|471
1615304700000|2021-03-09 15:45:00|9299.4|9297.9|9309.5|9307.1|9310.4|9308|9298.6|9296.7|528
1615305000000|2021-03-09 15:50:00|9309.6|9307.2|9308.1|9305.7|9310.3|9308.5|9304.7|9302.7|588
1615305300000|2021-03-09 15:55:00|9307.9|9305.5|9304.6|9303.1|9309.4|9307.4|9303.6|9301.6|642
1615305600000|2021-03-09 16:00:00|9305.1|9302.7|9308.2|9306.7|9312.5|9310.1|9304.4|9302.3|505
1615305900000|2021-03-09 16:05:00|9308.5|9306.1|9302.5|9300.1|9309.5|9307.2|9301.8|9299.8|423
1615306200000|2021-03-09 16:10:00|9302.6|9300.2|9298.6|9296.2|9302.8|9300.5|9296.6|9294.2|396
1615306500000|2021-03-09 16:15:00|9298.7|9296.3|9298.4|9296.9|9301.6|9299.5|9296.9|9294.5|404
1615306800000|2021-03-09 16:20:00|9299.5|9297.1|9295.2|9292.8|9300.2|9298.2|9294.2|9292.3|254
1615307100000|2021-03-09 16:25:00|9295.1|9292.7|9292.1|9289.7|9295.4|9293|9287.4|9285.9|496
1615307400000|2021-03-09 16:30:00|9292.2|9289.8|9294.2|9291.8|9295.3|9293.4|9291.5|9289.5|563
1615307700000|2021-03-09 16:35:00|9294.5|9292.1|9291.2|9288.8|9294.6|9292.6|9289.6|9287.6|407
1615308000000|2021-03-09 16:40:00|9291|9288.6|9290.3|9287.9|9291.7|9289.7|9287.3|9285.1|382
1615308300000|2021-03-09 16:45:00|9290.2|9287.8|9293.3|9291.8|9293.8|9291.9|9289.4|9287|323
1615308600000|2021-03-09 16:50:00|9293.4|9291.9|9293.8|9291.4|9295.2|9292.9|9292.5|9290.3|319
1615308900000|2021-03-09 16:55:00|9293.7|9291.3|9294.1|9291.7|9294.3|9292.3|9291.4|9289.4|420
1615309200000|2021-03-09 17:00:00|9294.2|9291.8|9292.4|9290.9|9294.4|9292.5|9291.7|9289.7|396
1615309500000|2021-03-09 17:05:00|9292.5|9291|9293.9|9291.5|9294.7|9292.8|9292.3|9290.3|270
1615309800000|2021-03-09 17:10:00|9293.7|9291.3|9293.4|9291.9|9293.9|9292.1|9291.7|9289.8|310
1615310100000|2021-03-09 17:15:00|9293.3|9291.8|9295.5|9293.1|9295.6|9293.8|9291.8|9289.8|342
1615310400000|2021-03-09 17:20:00|9295.1|9293.6|9293.6|9292.1|9296.6|9294.8|9293|9291|361
1615310700000|2021-03-09 17:25:00|9294.6|9292.2|9292.8|9290.4|9294.8|9292.9|9291.4|9289.3|319
1615311000000|2021-03-09 17:30:00|9292.4|9290|9289.8|9288.3|9293|9290.6|9289.4|9287.3|264
1615311300000|2021-03-09 17:35:00|9289.9|9288.4|9289|9287.5|9291|9289.1|9288.6|9286.9|305
1615311600000|2021-03-09 17:40:00|9288.9|9287.4|9284.4|9282.9|9289.2|9287.4|9284.3|9282.6|364
1615311900000|2021-03-09 17:45:00|9284.5|9283|9284.7|9283.2|9285.8|9283.7|9283.7|9281.7|288
1615312200000|2021-03-09 17:50:00|9284.8|9283.3|9285.4|9283|9286.3|9284.5|9283.6|9281.2|262
1615312500000|2021-03-09 17:55:00|9285.3|9282.9|9287|9284.6|9287.1|9284.7|9284.1|9282.2|301
1615312800000|2021-03-09 18:00:00|9287.1|9284.7|9285.4|9283|9289.7|9287.6|9281.8|9279.4|539
1615313100000|2021-03-09 18:05:00|9285.7|9283.3|9285.8|9284.3|9289|9286.9|9285.7|9283.3|390
1615313400000|2021-03-09 18:10:00|9285.9|9284.4|9279.3|9276.9|9286.6|9284.6|9279.3|9276.9|473
1615313700000|2021-03-09 18:15:00|9279.4|9277|9284.9|9283.4|9286|9283.9|9279|9276.8|424
1615314000000|2021-03-09 18:20:00|9285|9283.5|9284.1|9282.6|9285.9|9283.9|9282.7|9280.3|330
1615314300000|2021-03-09 18:25:00|9284|9282.5|9285.7|9284.2|9287.2|9285.3|9283.9|9282.3|310
1615314600000|2021-03-09 18:30:00|9285.8|9284.3|9286.9|9285.4|9287.9|9286|9284.9|9283|359
1615314900000|2021-03-09 18:35:00|9286.8|9285.3|9283.5|9281.1|9287.6|9285.9|9282.9|9281|259
1615315200000|2021-03-09 18:40:00|9283.4|9281|9285.2|9282.8|9286.1|9284.1|9283|9281|208
1615315500000|2021-03-09 18:45:00|9285.1|9282.7|9286.8|9285.3|9287.9|9285.7|9284.7|9282.4|275
1615315800000|2021-03-09 18:50:00|9286.7|9285.2|9287.5|9285.1|9288.4|9286.7|9285.9|9283.9|231
1615316100000|2021-03-09 18:55:00|9287.6|9285.2|9286.2|9283.8|9288.4|9286.5|9284.9|9282.9|278
1615316400000|2021-03-09 19:00:00|9286.3|9283.9|9283.9|9282.4|9286.4|9284.4|9283.7|9281.8|217
1615316700000|2021-03-09 19:05:00|9283.8|9282.3|9282.1|9280.6|9283.8|9282.3|9282|9279.9|351
1615317000000|2021-03-09 19:10:00|9282.2|9280.7|9282.2|9280.7|9283.6|9281.8|9281.5|9279.5|255
1615317300000|2021-03-09 19:15:00|9282.6|9280.2|9285.7|9283.3|9286.1|9283.9|9282.2|9280.2|440
1615317600000|2021-03-09 19:20:00|9285.1|9283.6|9285.6|9284.1|9286.8|9285|9284.9|9283.2|298
1615317900000|2021-03-09 19:25:00|9285.7|9284.2|9287.8|9285.4|9288.1|9286.1|9285.6|9283.8|237
1615318200000|2021-03-09 19:30:00|9287.7|9285.3|9286.1|9283.7|9287.9|9285.7|9285.6|9283.6|213
1615318500000|2021-03-09 19:35:00|9286|9283.6|9284.7|9283.2|9286.5|9284.8|9284.6|9282.6|155
1615318800000|2021-03-09 19:40:00|9284.8|9283.3|9284.6|9283.1|9286.8|9284.9|9284.6|9282.7|176
1615319100000|2021-03-09 19:45:00|9284|9282.5|9281.5|9279.1|9286.8|9285|9280.9|9278.9|272
1615319400000|2021-03-09 19:50:00|9281.4|9279|9280.2|9278.7|9281.7|9279.8|9280|9278.1|152
1615319700000|2021-03-09 19:55:00|9280.5|9278.1|9283.6|9281.2|9283.8|9281.8|9278.7|9276.5|351
1615320000000|2021-03-09 20:00:00|9283.1|9281.6|9281.1|9278.7|9283.5|9281.6|9279.8|9277.9|218
1615320300000|2021-03-09 20:05:00|9281|9278.6|9280.4|9278.9|9281|9279.1|9280|9278|141
1615320600000|2021-03-09 20:10:00|9280.5|9279|9279.5|9278|9281.6|9279.6|9279.5|9277.5|204
1615320900000|2021-03-09 20:15:00|9279.9|9277.5|9279.5|9278|9281.4|9279.6|9279.1|9277.3|198
1615321200000|2021-03-09 20:20:00|9279.6|9278.1|9281.7|9279.3|9282.5|9280.4|9279.6|9278.1|191
1615321500000|2021-03-09 20:25:00|9281.6|9279.2|9281.9|9279.5|9282.1|9280.6|9281|9279|155
1615321800000|2021-03-09 20:30:00|9281.8|9279.4|9280.3|9278.8|9282.8|9280.8|9280.1|9277.8|238
1615322100000|2021-03-09 20:35:00|9280.2|9278.7|9281.4|9279.9|9282.6|9280.4|9280.2|9278.1|239
1615322400000|2021-03-09 20:40:00|9281.5|9280|9281.5|9279.1|9282.7|9280.9|9281.1|9278.9|292
1615322700000|2021-03-09 20:45:00|9281.6|9279.2|9282.9|9280.5|9283|9280.6|9280.2|9278.3|201
1615323000000|2021-03-09 20:50:00|9282.6|9281.1|9283.6|9282.1|9285.6|9283.6|9282.5|9280.5|351
1615323300000|2021-03-09 20:55:00|9283.5|9282|9283.2|9280.8|9285|9283|9282.9|9280.5|282
1615323600000|2021-03-09 21:00:00|9283.3|9280.9|9284.7|9283.2|9285.6|9283.4|9282.4|9280.1|229
1615323900000|2021-03-09 21:05:00|9284.6|9283.1|9284.2|9281.8|9285.1|9283.2|9283.7|9281.5|126
1615324200000|2021-03-09 21:10:00|9284.3|9281.9|9285.3|9282.9|9285.6|9283.5|9284.2|9281.8|121
1615324500000|2021-03-09 21:15:00|9284.7|9283.2|9284.9|9282.5|9285.4|9283.4|9283.9|9281.7|95
1615324800000|2021-03-09 21:20:00|9284.8|9282.4|9284.9|9282.5|9284.9|9282.9|9283.7|9281.5|112
1615325100000|2021-03-09 21:25:00|9284.8|9282.4|9283.5|9281.1|9284.9|9283|9282|9279.9|120
1615325400000|2021-03-09 21:30:00|9283.4|9281|9282.8|9281.3|9284.3|9282.3|9282.5|9280.4|109
1615325700000|2021-03-09 21:35:00|9283.3|9280.9|9283.4|9281|9283.6|9281.7|9282.8|9280.8|53
1615326000000|2021-03-09 21:40:00|9282.9|9281.4|9284.3|9281.9|9284.4|9282.4|9282.9|9280.9|41
1615326300000|2021-03-09 21:45:00|9283.9|9282.4|9281|9278.6|9284.5|9282.4|9281|9278.6|141
1615326600000|2021-03-09 21:50:00|9280.9|9278.5|9281.4|9279|9282.8|9280.4|9280.8|9278.4|125
1615326900000|2021-03-09 21:55:00|9281.7|9279.3|9279.2|9276.8|9281.8|9279.4|9278.3|9275.7|238
1615327200000|2021-03-09 22:00:00|9279.6|9275.5|9290.7|9285.7|9290.7|9285.7|9279|9275.5|24
1615327500000|2021-03-09 22:05:00|9289.7|9284.7|9283.5|9278.5|9296.5|9291.5|9283|9278|234
1615327800000|2021-03-09 22:10:00|9284.1|9279.1|9283.9|9278.9|9284.4|9279.4|9280|9275|139
1615328100000|2021-03-09 22:15:00|9283.1|9278.1|9283.7|9278.7|9286.3|9281.3|9283.1|9278.1|105
1615328400000|2021-03-09 22:20:00|9283.6|9278.6|9283.4|9278.4|9284|9279|9283.3|9278.3|51
1615328700000|2021-03-09 22:25:00|9284.6|9279.6|9280.2|9275.2|9285.5|9280.5|9279.3|9274.3|95
1615329000000|2021-03-09 22:30:00|9280.3|9275.3|9280.1|9275.1|9280.6|9276|9279.1|9274.1|179
1615329300000|2021-03-09 22:35:00|9280.3|9275.3|9277.8|9272.8|9280.5|9276|9277|9272|154
1615329600000|2021-03-09 22:40:00|9277.7|9272.7|9278.3|9273.8|9280.1|9275.1|9276.5|9271.5|195
1615329900000|2021-03-09 22:45:00|9278.6|9274|9279.7|9274.7|9280.3|9275.3|9278.5|9274|175
1615330200000|2021-03-09 22:50:00|9279.9|9274.9|9279.4|9274.7|9280.3|9275.3|9278.7|9274.1|143
1615330500000|2021-03-09 22:55:00|9279.8|9274.8|9279.7|9274.7|9280.1|9275.2|9278.1|9273.1|155
1615330800000|2021-03-09 23:00:00|9279.6|9274.8|9280.1|9276.9|9282.1|9278.5|9278.6|9273.6|531
1615331100000|2021-03-09 23:05:00|9280|9276.8|9280.3|9277.9|9280.6|9278.1|9279.3|9276.6|149
1615331400000|2021-03-09 23:10:00|9280.4|9278|9283.6|9281.2|9283.6|9281.2|9280.2|9277.8|147
1615331700000|2021-03-09 23:15:00|9283.7|9281.3|9282.5|9280.1|9284.1|9281.7|9281.9|9279.5|161
1615332000000|2021-03-09 23:20:00|9282.4|9280|9283.8|9281.4|9284.7|9282.3|9282.4|9280|163
1615332300000|2021-03-09 23:25:00|9283.7|9281.3|9284.7|9282.3|9284.8|9282.4|9283.5|9281.1|132
1615332600000|2021-03-09 23:30:00|9284.6|9282.2|9284.9|9282.5|9285|9283|9284.1|9281.7|136
1615332900000|2021-03-09 23:35:00|9285|9282.6|9283.4|9281|9285|9282.6|9282.9|9280.5|234
1615333200000|2021-03-09 23:40:00|9283.3|9280.9|9282.6|9280.2|9284.2|9281.8|9282.6|9280.2|154
1615333500000|2021-03-09 23:45:00|9282.4|9280|9281.9|9279.5|9282.4|9280|9281.2|9278.8|129
1615333800000|2021-03-09 23:50:00|9282|9279.6|9283.6|9281.2|9283.8|9281.4|9281.9|9279.5|112
1615334100000|2021-03-09 23:55:00|9283.5|9281.1|9283.3|9280.9|9284.1|9281.7|9282.1|9279.7|130
1615334400000|2021-03-10 00:00:00|9283.4|9281|9285.2|9282.8|9285.5|9283.1|9283.1|9280.7|270
1615334700000|2021-03-10 00:05:00|9285.4|9283|9285.2|9282.8|9286.2|9283.8|9284|9281.6|183
1615335000000|2021-03-10 00:10:00|9285.1|9282.7|9286.8|9284.4|9287.1|9284.7|9284.4|9282|178
1615335300000|2021-03-10 00:15:00|9286.7|9284.3|9286.9|9285.4|9287.7|9285.7|9286.5|9284.3|225
1615335600000|2021-03-10 00:20:00|9287.4|9285|9288.6|9286.2|9288.7|9286.3|9287.3|9284.9|110
1615335900000|2021-03-10 00:25:00|9288.5|9286.1|9288.4|9286|9289.5|9287.1|9287.4|9285|127
1615336200000|2021-03-10 00:30:00|9288.5|9286.1|9286.6|9285.1|9288.9|9286.7|9286.5|9284.6|128
1615336500000|2021-03-10 00:35:00|9286.7|9285.2|9286.7|9284.3|9287.3|9285.3|9285.9|9283.5|97
1615336800000|2021-03-10 00:40:00|9286.5|9284.1|9286.9|9284.5|9286.9|9284.5|9285.9|9283.5|142
1615337100000|2021-03-10 00:45:00|9287|9284.6|9289.2|9286.8|9289.4|9287.6|9286.8|9284.4|252
1615337400000|2021-03-10 00:50:00|9289.1|9286.7|9288.7|9286.3|9291.7|9289.5|9287.8|9285.4|261
1615337700000|2021-03-10 00:55:00|9289|9286.6|9289.4|9287|9290.1|9287.9|9288.6|9286.2|239
1615338000000|2021-03-10 01:00:00|9289.5|9287.1|9288.6|9286.2|9290.4|9288|9288.3|9286|182
1615338300000|2021-03-10 01:05:00|9288.5|9286.1|9289.4|9287|9290.1|9287.7|9287.5|9285.1|221
1615338600000|2021-03-10 01:10:00|9289.3|9286.9|9291|9288.6|9291.8|9289.4|9289|9286.8|116
1615338900000|2021-03-10 01:15:00|9290.9|9288.5|9290.4|9288.9|9291|9288.9|9289.8|9287.4|176
1615339200000|2021-03-10 01:20:00|9290.3|9288.8|9291.5|9289.1|9291.5|9289.7|9290.3|9287.9|155
1615339500000|2021-03-10 01:25:00|9291.4|9289|9290.3|9287.9|9292.2|9290.1|9290.1|9287.7|126
1615339800000|2021-03-10 01:30:00|9290.2|9287.8|9293.7|9291.3|9294|9291.6|9290.2|9287.8|222
1615340100000|2021-03-10 01:35:00|9293.6|9291.2|9296.8|9294.4|9296.8|9294.4|9293.4|9291.2|202
1615340400000|2021-03-10 01:40:00|9296.9|9294.5|9297.1|9294.7|9300.1|9297.7|9296.2|9293.8|248
1615340700000|2021-03-10 01:45:00|9297|9294.6|9296|9293.6|9297.4|9295|9295.9|9293.5|158
1615341000000|2021-03-10 01:50:00|9296.2|9293.8|9298.2|9295.8|9298.2|9295.8|9296.2|9293.8|180
1615341300000|2021-03-10 01:55:00|9298.1|9295.7|9298|9295.6|9299.2|9297.1|9297.5|9295.3|217
1615341600000|2021-03-10 02:00:00|9297.9|9295.5|9298.4|9296|9298.4|9296|9296.4|9294|257
1615341900000|2021-03-10 02:05:00|9298.3|9295.9|9300.8|9298.4|9300.9|9298.5|9298|9295.6|260
1615342200000|2021-03-10 02:10:00|9300.7|9298.3|9300.6|9298.2|9300.7|9298.3|9299.6|9297.2|210
1615342500000|2021-03-10 02:15:00|9300.7|9298.3|9299.2|9296.8|9300.7|9298.3|9298.1|9296.1|130
1615342800000|2021-03-10 02:20:00|9299.3|9296.9|9298.2|9295.8|9299.7|9297.3|9298.1|9295.7|177
1615343100000|2021-03-10 02:25:00|9298.3|9295.9|9299.1|9296.7|9299.2|9296.8|9297.9|9295.5|147
1615343400000|2021-03-10 02:30:00|9299|9296.6|9297.8|9295.4|9299.6|9297.6|9297.4|9295.4|158
1615343700000|2021-03-10 02:35:00|9297.7|9295.3|9299|9296.6|9299|9296.6|9296.8|9294.6|175
1615344000000|2021-03-10 02:40:00|9298.9|9296.5|9298.6|9296.2|9299.5|9297.6|9298|9295.8|169
1615344300000|2021-03-10 02:45:00|9298.7|9296.3|9298|9295.6|9298.9|9296.9|9297.6|9295.6|147
1615344600000|2021-03-10 02:50:00|9298.1|9295.7|9302.1|9299.7|9302.7|9300.3|9298.1|9295.7|223
1615344900000|2021-03-10 02:55:00|9302|9299.6|9302|9299.6|9302.6|9300.2|9301.3|9298.9|166
1615345200000|2021-03-10 03:00:00|9302.1|9299.7|9301.8|9299.4|9302.4|9300.3|9300.8|9298.7|183
1615345500000|2021-03-10 03:05:00|9301.7|9299.3|9300.3|9298.8|9301.7|9299.8|9300.1|9298.1|202
1615345800000|2021-03-10 03:10:00|9300.2|9298.7|9299.8|9297.4|9301.7|9299.6|9299.1|9297.1|173
1615346100000|2021-03-10 03:15:00|9299.7|9297.3|9299.7|9297.3|9301.2|9299.3|9299.6|9297.2|178
1615346400000|2021-03-10 03:20:00|9299.8|9297.4|9300|9297.6|9300.2|9298.3|9298.2|9296.2|214
1615346700000|2021-03-10 03:25:00|9299.9|9297.5|9301|9298.6|9301.6|9299.2|9299.6|9297.5|154
1615347000000|2021-03-10 03:30:00|9300.9|9298.5|9300.2|9297.8|9301|9298.9|9299.6|9297.7|168
1615347300000|2021-03-10 03:35:00|9300.3|9297.9|9300.7|9298.3|9301.8|9299.7|9299.6|9297.8|174
1615347600000|2021-03-10 03:40:00|9301.2|9298.8|9301.4|9299|9301.4|9299.4|9299.5|9297.5|193
1615347900000|2021-03-10 03:45:00|9301.5|9299.1|9302.1|9299.7|9302.4|9300.3|9301|9299|164
1615348200000|2021-03-10 03:50:00|9302.2|9299.8|9302.1|9299.7|9302.4|9300.5|9301|9299|134
1615348500000|2021-03-10 03:55:00|9301.6|9299.2|9300.3|9297.9|9302.1|9300.1|9299.9|9297.9|209
1615348800000|2021-03-10 04:00:00|9300.4|9298|9298.8|9296.4|9300.5|9298.4|9298.4|9296.2|205
1615349100000|2021-03-10 04:05:00|9298.9|9296.5|9299.6|9297.2|9299.8|9297.7|9298.2|9296.3|163
1615349400000|2021-03-10 04:10:00|9299.7|9297.3|9299.4|9297|9299.8|9297.6|9298.8|9296.4|142
1615349700000|2021-03-10 04:15:00|9299.5|9297.1|9299.1|9296.7|9299.5|9297.3|9298.1|9296.2|111
1615350000000|2021-03-10 04:20:00|9299.2|9296.8|9299.3|9296.9|9299.7|9297.6|9298.5|9296.6|125
1615350300000|2021-03-10 04:25:00|9299.4|9297|9299.7|9297.3|9300|9297.9|9298.6|9296.6|129
1615350600000|2021-03-10 04:30:00|9299.5|9297.1|9299.9|9297.5|9299.9|9297.5|9298.4|9296.5|167
1615350900000|2021-03-10 04:35:00|9299.8|9297.4|9300.8|9298.4|9301.5|9299.5|9299.4|9297.4|184
1615351200000|2021-03-10 04:40:00|9300.7|9298.3|9300.4|9298|9300.9|9299.4|9300.2|9297.8|109
1615351500000|2021-03-10 04:45:00|9300.3|9297.9|9300.8|9298.4|9301.1|9299.1|9299.6|9297.4|115
1615351800000|2021-03-10 04:50:00|9300.4|9298.9|9300.2|9298.7|9301|9299|9300.2|9298.2|69
1615352100000|2021-03-10 04:55:00|9300.3|9298.8|9299.2|9296.8|9300.5|9298.8|9299|9296.6|129
1615352400000|2021-03-10 05:00:00|9299.1|9296.7|9301.1|9299.6|9301.8|9299.9|9298.9|9296.5|151
1615352700000|2021-03-10 05:05:00|9301.2|9299.7|9301.4|9299|9301.8|9300|9300.9|9298.9|138
1615353000000|2021-03-10 05:10:00|9301.3|9298.9|9302.4|9300|9304.1|9302.2|9301.1|9298.9|231
1615353300000|2021-03-10 05:15:00|9302.2|9299.8|9301.9|9300.4|9302.5|9300.5|9301.2|9299.4|121
1615353600000|2021-03-10 05:20:00|9302|9300.5|9302.2|9299.8|9302.8|9300.5|9301.5|9299.5|141
1615353900000|2021-03-10 05:25:00|9302.1|9299.7|9301.4|9299|9302.2|9300.3|9300|9298|209
1615354200000|2021-03-10 05:30:00|9301.3|9298.9|9301|9299.5|9301.8|9299.8|9300.2|9298.2|215
1615354500000|2021-03-10 05:35:00|9300.9|9299.4|9300.2|9297.8|9301.4|9299.5|9299.8|9297.8|186
1615354800000|2021-03-10 05:40:00|9300.3|9297.9|9301.7|9299.3|9301.8|9299.9|9299.8|9297.9|164
1615355100000|2021-03-10 05:45:00|9301.8|9299.4|9305.7|9303.3|9305.8|9303.5|9301.6|9299.3|245
1615355400000|2021-03-10 05:50:00|9306.4|9304|9303.8|9301.4|9306.5|9304.1|9302.8|9300.7|266
1615355700000|2021-03-10 05:55:00|9303.9|9301.5|9303.3|9300.9|9304.3|9301.9|9302.8|9300.4|177
1615356000000|2021-03-10 06:00:00|9303.2|9300.8|9306|9303.6|9306.6|9304.2|9302.1|9299.7|224
1615356300000|2021-03-10 06:05:00|9305.9|9303.5|9306.1|9303.7|9307.2|9304.8|9305.3|9302.9|223
1615356600000|2021-03-10 06:10:00|9306|9303.6|9306.7|9304.3|9307.3|9304.9|9305.9|9303.5|282
1615356900000|2021-03-10 06:15:00|9306.6|9304.2|9306.4|9304|9307.4|9305.2|9306.1|9303.7|248
1615357200000|2021-03-10 06:20:00|9306.3|9303.9|9305.8|9303.4|9307.2|9305.4|9305.7|9303.3|218
1615357500000|2021-03-10 06:25:00|9305.7|9303.3|9303.3|9300.9|9305.7|9303.3|9303.2|9300.8|293
1615357800000|2021-03-10 06:30:00|9303.5|9301.1|9303.3|9300.9|9304.2|9302.3|9302.2|9300.1|316
1615358100000|2021-03-10 06:35:00|9303.2|9300.8|9300.8|9299.3|9303.7|9301.3|9300.7|9298.6|231
1615358400000|2021-03-10 06:40:00|9300.9|9299.4|9298.8|9296.4|9301.8|9299.9|9298.8|9296.4|198
1615358700000|2021-03-10 06:45:00|9298.9|9296.5|9302.3|9299.9|9302.6|9300.5|9298.6|9296.3|209
1615359000000|2021-03-10 06:50:00|9302.4|9300|9299.8|9297.4|9302.4|9300|9298.5|9296.1|186
1615359300000|2021-03-10 06:55:00|9299.9|9297.5|9298.8|9296.4|9300.2|9298.1|9298.4|9296|262
1615359600000|2021-03-10 07:00:00|9298.7|9296.3|9299.5|9297.1|9301.4|9299.5|9297.9|9295.8|317
1615359900000|2021-03-10 07:05:00|9299.6|9297.2|9299.3|9296.9|9300.4|9298.5|9297.6|9295.7|260
1615360200000|2021-03-10 07:10:00|9299.2|9296.8|9299.8|9297.4|9300.6|9298.7|9297.5|9295.6|206
1615360500000|2021-03-10 07:15:00|9299.7|9297.3|9299.5|9297.1|9300.5|9298.6|9298.7|9296.7|239
1615360800000|2021-03-10 07:20:00|9299.4|9297|9299.7|9297.3|9300.5|9298.2|9296.7|9295.2|311
1615361100000|2021-03-10 07:25:00|9299.5|9297.1|9298.6|9296.2|9301.4|9299.4|9298.4|9296|265
1615361400000|2021-03-10 07:30:00|9298.5|9296.1|9295.3|9292.9|9299.3|9297.2|9294.4|9292|245
1615361700000|2021-03-10 07:35:00|9295.4|9293|9293.6|9292.1|9297|9294.9|9293.6|9292.1|226
1615362000000|2021-03-10 07:40:00|9293.7|9292.2|9296|9293.6|9298.6|9296.6|9293.6|9292.1|339
1615362300000|2021-03-10 07:45:00|9296.1|9293.7|9291.9|9290.4|9296.1|9294.3|9290.3|9288.4|401
1615362600000|2021-03-10 07:50:00|9292|9290.5|9290.5|9289|9293.7|9292.2|9290.5|9289|303
1615362900000|2021-03-10 07:55:00|9290.4|9288.9|9288.3|9285.9|9291.1|9289.5|9286.6|9284.8|381
1615363200000|2021-03-10 08:00:00|9288.2|9285.8|9294.5|9292.1|9294.5|9292.7|9287.1|9285.3|490
1615363500000|2021-03-10 08:05:00|9294.3|9291.9|9296.6|9295.1|9299.4|9297.5|9294.3|9291.9|515
1615363800000|2021-03-10 08:10:00|9296.5|9295|9292.3|9289.9|9296.9|9295|9290.5|9288.3|454
1615364100000|2021-03-10 08:15:00|9292.4|9290|9292.7|9290.3|9293.7|9291.6|9291|9288.6|353
1615364400000|2021-03-10 08:20:00|9292.6|9290.2|9291.4|9289|9294.2|9291.8|9290.5|9288.6|337
1615364700000|2021-03-10 08:25:00|9291.3|9288.9|9297|9294.6|9297.9|9295.5|9291.2|9288.8|307
1615365000000|2021-03-10 08:30:00|9296.9|9294.5|9293.6|9292.1|9298.1|9296|9293.4|9291.2|405
1615365300000|2021-03-10 08:35:00|9294.1|9291.7|9289|9286.6|9294.8|9292.8|9288.7|9286.5|401
1615365600000|2021-03-10 08:40:00|9288.7|9287.2|9291.1|9288.7|9291.1|9288.7|9286.2|9283.8|379
1615365900000|2021-03-10 08:45:00|9290.9|9288.5|9291|9288.6|9293.3|9291.1|9288.7|9286.3|353
1615366200000|2021-03-10 08:50:00|9291.2|9288.8|9289.4|9287.9|9292.3|9290.4|9287.9|9286.1|365
1615366500000|2021-03-10 08:55:00|9289.5|9288|9292|9290.5|9293|9290.6|9289.3|9286.9|326
1615366800000|2021-03-10 09:00:00|9292.4|9290|9294.4|9292|9294.4|9292|9289.9|9287.5|392
1615367100000|2021-03-10 09:05:00|9294.2|9291.8|9289|9286.6|9294.2|9291.8|9288.9|9286.5|335
1615367400000|2021-03-10 09:10:00|9288.9|9286.5|9289.4|9287|9289.8|9287.9|9286.5|9284.1|393
1615367700000|2021-03-10 09:15:00|9289.3|9286.9|9291.1|9288.7|9292|9289.7|9289.3|9286.9|268
1615368000000|2021-03-10 09:20:00|9291.3|9288.9|9295.8|9294.3|9296.9|9294.5|9290.7|9288.7|361
1615368300000|2021-03-10 09:25:00|9296.2|9293.8|9295.6|9294.1|9297.1|9295.2|9294.1|9292.2|225
1615368600000|2021-03-10 09:30:00|9295.5|9294|9299.2|9296.8|9301.3|9298.9|9295.5|9293.5|339
1615368900000|2021-03-10 09:35:00|9299.3|9296.9|9298.4|9296|9300.8|9298.6|9297|9294.9|395
1615369200000|2021-03-10 09:40:00|9298.3|9295.9|9301.7|9299.3|9301.9|9300|9297.7|9295.5|278
1615369500000|2021-03-10 09:45:00|9301.6|9299.2|9301.2|9298.8|9303.1|9301|9300|9298|377
1615369800000|2021-03-10 09:50:00|9301.3|9298.9|9298.5|9297|9301.3|9298.9|9297.3|9295.3|305
1615370100000|2021-03-10 09:55:00|9298.4|9296.9|9295.4|9293|9300.9|9298.9|9295.3|9292.9|381
1615370400000|2021-03-10 10:00:00|9295.3|9292.9|9296.1|9293.7|9296.5|9294.6|9292|9290|356
1615370700000|2021-03-10 10:05:00|9296.2|9293.8|9303.9|9301.5|9306|9303.6|9296.1|9293.7|436
1615371000000|2021-03-10 10:10:00|9304|9301.6|9302.1|9299.7|9304.2|9301.8|9300.7|9298.6|340
1615371300000|2021-03-10 10:15:00|9302.2|9299.8|9301.9|9299.5|9302.8|9301.2|9299.9|9297.5|287
1615371600000|2021-03-10 10:20:00|9301.2|9299.7|9303.6|9301.2|9306|9304.1|9301.2|9299.5|397
1615371900000|2021-03-10 10:25:00|9303.7|9301.3|9302|9299.6|9304.7|9302.6|9301.3|9299.1|312
1615372200000|2021-03-10 10:30:00|9301.9|9299.5|9308.8|9307.3|9309.3|9307.3|9301.4|9299.5|394
1615372500000|2021-03-10 10:35:00|9308.7|9307.2|9310|9307.6|9310.8|9308.9|9307.7|9305.7|381
1615372800000|2021-03-10 10:40:00|9310.1|9307.7|9308.9|9306.5|9310.6|9308.5|9307.4|9305.4|347
1615373100000|2021-03-10 10:45:00|9308.8|9306.4|9309.2|9307.7|9310.8|9309|9305.5|9303.9|301
1615373400000|2021-03-10 10:50:00|9309|9307.5|9306.5|9305|9309.9|9307.7|9305.4|9303.6|422
1615373700000|2021-03-10 10:55:00|9306.6|9305.1|9302.5|9300.1|9307|9305.5|9301.4|9299.5|463
1615374000000|2021-03-10 11:00:00|9301.8|9300.3|9306.9|9305.4|9307.8|9305.5|9300.9|9299|339
1615374300000|2021-03-10 11:05:00|9306.8|9305.3|9305.9|9303.5|9307.6|9305.5|9304|9302.4|233
1615374600000|2021-03-10 11:10:00|9305.8|9303.4|9304.1|9302.6|9306|9304.2|9304|9302|333
1615374900000|2021-03-10 11:15:00|9304.2|9302.7|9308.6|9307.1|9309.1|9307.1|9304.2|9302.7|239
1615375200000|2021-03-10 11:20:00|9308.5|9307|9307.1|9305.6|9309|9307.2|9306.6|9304.8|322
1615375500000|2021-03-10 11:25:00|9307.2|9305.7|9311.6|9309.2|9313.4|9311.4|9306.9|9305.2|321
1615375800000|2021-03-10 11:30:00|9311.7|9309.3|9309.5|9308|9311.7|9309.6|9308.4|9306.3|298
1615376100000|2021-03-10 11:35:00|9309.6|9308.1|9317.4|9315|9317.5|9315.6|9309.5|9307.4|422
1615376400000|2021-03-10 11:40:00|9317.5|9315.1|9315.2|9312.8|9317.6|9315.8|9313.2|9311.3|385
1615376700000|2021-03-10 11:45:00|9315.1|9312.7|9317.4|9315|9318.7|9317.1|9314.7|9312.5|347
1615377000000|2021-03-10 11:50:00|9317.3|9314.9|9316.7|9314.3|9318.5|9316.8|9316.1|9314.2|306
1615377300000|2021-03-10 11:55:00|9316.8|9314.4|9316|9313.6|9318.4|9316.6|9314.9|9313.4|271
1615377600000|2021-03-10 12:00:00|9316.1|9313.7|9316.3|9313.9|9317.4|9315.8|9315.4|9313.5|271
1615377900000|2021-03-10 12:05:00|9316.2|9313.8|9316.7|9315.2|9316.8|9315.3|9313.8|9312.3|358
1615378200000|2021-03-10 12:10:00|9316.6|9315.1|9315.4|9313.9|9317.1|9315.1|9314.3|9312.6|319
1615378500000|2021-03-10 12:15:00|9315.3|9313.8|9310.1|9307.7|9315.3|9313.8|9308.6|9306.2|470
1615378800000|2021-03-10 12:20:00|9310|9307.6|9314.6|9312.2|9314.9|9313.4|9309|9306.9|305
1615379100000|2021-03-10 12:25:00|9314.5|9312.1|9311.2|9309.7|9315.1|9313.1|9310.7|9308.4|265
1615379400000|2021-03-10 12:30:00|9311.7|9309.3|9308.3|9306.8|9311.8|9309.5|9307.6|9305.5|309
1615379700000|2021-03-10 12:35:00|9308.2|9306.7|9310.2|9307.8|9310.7|9308.9|9307.4|9305.6|383
1615380000000|2021-03-10 12:40:00|9310.3|9307.9|9311.1|9309.6|9312.2|9310.2|9308.6|9306.7|314
1615380300000|2021-03-10 12:45:00|9311|9309.5|9311.3|9309.8|9311.5|9309.8|9308.8|9307.3|345
1615380600000|2021-03-10 12:50:00|9311.2|9309.7|9311.1|9308.7|9313.9|9312.3|9310.7|9308.7|318
1615380900000|2021-03-10 12:55:00|9311|9308.6|9311.9|9309.5|9315.9|9313.6|9310.1|9308.3|820
1615381200000|2021-03-10 13:00:00|9311.7|9309.3|9312.7|9311.2|9314.4|9312.4|9310.5|9308.7|493
1615381500000|2021-03-10 13:05:00|9312.6|9311.1|9305.3|9303.8|9313.3|9311.8|9305.1|9302.9|699
1615381800000|2021-03-10 13:10:00|9305.1|9303.6|9308.7|9307.2|9309.1|9307.6|9303.8|9302|508
1615382100000|2021-03-10 13:15:00|9308.2|9306.7|9312|9310.5|9312.3|9310.6|9306.1|9304.3|418
1615382400000|2021-03-10 13:20:00|9312.1|9310.6|9312|9310.5|9312.7|9310.8|9309.8|9308|425
1615382700000|2021-03-10 13:25:00|9311.9|9310.4|9315.5|9311.4|9318.6|9316.2|9311.6|9310.1|427
1615383000000|2021-03-10 13:30:00|9315.7|9311.5|9294.4|9292|9316.8|9312.3|9293.1|9290.7|1104
1615383300000|2021-03-10 13:35:00|9294.5|9292.1|9300.8|9298.4|9302.3|9300.3|9291.5|9289.1|810
1615383600000|2021-03-10 13:40:00|9300.9|9298.5|9300|9297.6|9304.6|9302.7|9297.4|9295.1|711
1615383900000|2021-03-10 13:45:00|9300.1|9297.7|9296.5|9294.1|9300.7|9298.3|9294.4|9292.3|531
1615384200000|2021-03-10 13:50:00|9296.4|9294|9296.3|9293.9|9296.4|9294.3|9290.5|9288.1|713
1615384500000|2021-03-10 13:55:00|9296.2|9293.8|9293|9290.6|9296.8|9294.4|9290.9|9288.6|710
1615384800000|2021-03-10 14:00:00|9292.9|9290.5|9286.8|9284.4|9296.9|9294.9|9286.3|9284.4|735
1615385100000|2021-03-10 14:05:00|9286.3|9284.8|9286.1|9284.6|9290.2|9288.2|9284|9281.9|748
1615385400000|2021-03-10 14:10:00|9286|9284.5|9282.8|9280.4|9287.6|9285.5|9282.5|9280.1|661
1615385700000|2021-03-10 14:15:00|9282.7|9280.3|9283.6|9281.2|9285.7|9283.9|9281.6|9279.2|546
1615386000000|2021-03-10 14:20:00|9283.5|9281.1|9286.9|9284.5|9287.9|9285.5|9282.4|9280.4|342
1615386300000|2021-03-10 14:25:00|9287.1|9284.7|9284.3|9281.9|9287.3|9285|9283.9|9281.9|365
1615386600000|2021-03-10 14:30:00|9284.4|9282|9289.8|9288.3|9290.4|9288.3|9284.1|9281.7|452
1615386900000|2021-03-10 14:35:00|9290.3|9287.9|9290.2|9288.7|9291.1|9289|9287.9|9285.6|412
1615387200000|2021-03-10 14:40:00|9289.9|9288.4|9285.9|9283.5|9290.1|9288.5|9282.9|9281|427
1615387500000|2021-03-10 14:45:00|9285.8|9283.4|9286.9|9284.5|9287.8|9285.4|9283.6|9281.6|623
1615387800000|2021-03-10 14:50:00|9287.1|9284.7|9288.6|9286.2|9290.1|9288.4|9284.6|9282.5|497
1615388100000|2021-03-10 14:55:00|9288.7|9286.3|9293.5|9291.1|9293.9|9291.7|9286.9|9285.1|515
1615388400000|2021-03-10 15:00:00|9293.4|9291|9294.2|9292.7|9297.3|9295.4|9293.2|9290.9|546
1615388700000|2021-03-10 15:05:00|9294.1|9292.6|9298.9|9297.4|9299.2|9297.4|9292.5|9290.5|559
1615389000000|2021-03-10 15:10:00|9298.8|9297.3|9305.1|9302.7|9305.2|9302.8|9296.7|9295|495
1615389300000|2021-03-10 15:15:00|9305|9302.6|9306.8|9305.3|9309.1|9306.7|9302.8|9300.8|547
1615389600000|2021-03-10 15:20:00|9306.9|9305.4|9305.4|9303.9|9308.7|9306.6|9305.4|9303.2|333
1615389900000|2021-03-10 15:25:00|9305.5|9304|9313.6|9311.2|9314.1|9311.7|9305.1|9303.2|536
1615390200000|2021-03-10 15:30:00|9313.7|9311.3|9313.4|9311|9315.2|9313.1|9312.5|9310.3|541
1615390500000|2021-03-10 15:35:00|9313.5|9311.1|9313.8|9311.4|9315.7|9313.6|9311.2|9308.8|514
1615390800000|2021-03-10 15:40:00|9313.9|9311.5|9309.1|9306.7|9315.8|9313.8|9307.2|9305.2|533
1615391100000|2021-03-10 15:45:00|9309.2|9306.8|9309.3|9306.9|9309.4|9307.3|9306.7|9304.5|410
1615391400000|2021-03-10 15:50:00|9309.4|9307|9317.2|9314.8|9318.7|9316.3|9309.1|9307|500
1615391700000|2021-03-10 15:55:00|9317.3|9314.9|9313.4|9311.9|9318.1|9316.2|9312.2|9310.4|566
1615392000000|2021-03-10 16:00:00|9313.3|9311.8|9319|9317.5|9320|9318.5|9312|9310.5|552
1615392300000|2021-03-10 16:05:00|9319.1|9317.6|9322.4|9320|9322.4|9320.5|9317.5|9315.6|377
1615392600000|2021-03-10 16:10:00|9322.3|9319.9|9318.6|9317.1|9322.6|9320.7|9317.7|9315.7|334
1615392900000|2021-03-10 16:15:00|9318.7|9317.2|9318.5|9317|9319.4|9317.7|9317.3|9315.8|287
1615393200000|2021-03-10 16:20:00|9318.4|9316.9|9321.2|9319.7|9321.7|9320.2|9317.5|9316|267
1615393500000|2021-03-10 16:25:00|9321.7|9319.3|9317.1|9315.6|9322.5|9321|9316.4|9314.6|302
1615393800000|2021-03-10 16:30:00|9317.3|9315.8|9319.9|9318.4|9320.8|9319.3|9317.2|9315.2|379
1615394100000|2021-03-10 16:35:00|9319.8|9318.3|9321|9319.5|9322.3|9320.8|9318.1|9316.1|385
1615394400000|2021-03-10 16:40:00|9320.9|9319.4|9321.7|9320.2|9324.1|9322.5|9320.3|9318.8|400
1615394700000|2021-03-10 16:45:00|9321.6|9320.1|9318.7|9317.2|9322.4|9320.9|9318.4|9316.5|329
1615395000000|2021-03-10 16:50:00|9318.6|9317.1|9318.6|9317.1|9322|9320.5|9318|9316.2|367
1615395300000|2021-03-10 16:55:00|9318.7|9317.2|9316.6|9315.1|9319.4|9317.5|9315.7|9314.2|330
1615395600000|2021-03-10 17:00:00|9316.5|9315|9316.9|9315.4|9319.1|9317.6|9316.4|9314.9|371
1615395900000|2021-03-10 17:05:00|9316.8|9315.3|9314.9|9313.4|9316.8|9315.3|9313.4|9311.5|407
1615396200000|2021-03-10 17:10:00|9315|9313.5|9316|9314.5|9317.2|9315.5|9312.8|9311.3|342
1615396500000|2021-03-10 17:15:00|9315.9|9314.4|9316|9314.5|9316.2|9314.7|9314.7|9313|344
1615396800000|2021-03-10 17:20:00|9315.9|9314.4|9318.4|9316.9|9319.4|9317.9|9315.9|9314.4|270
1615397100000|2021-03-10 17:25:00|9318.5|9317|9314.9|9312.5|9318.6|9317|9314.1|9312.2|328
1615397400000|2021-03-10 17:30:00|9314.4|9312.9|9313.3|9311.8|9314.4|9312.9|9312.7|9310.8|277
1615397700000|2021-03-10 17:35:00|9313.2|9311.7|9312.2|9310.7|9313.6|9312.1|9309.1|9307.2|333
1615398000000|2021-03-10 17:40:00|9312.1|9310.6|9306.9|9305.4|9312.5|9310.7|9306.8|9305.3|380
1615398300000|2021-03-10 17:45:00|9306.7|9305.2|9304.5|9303|9306.7|9305.2|9303.5|9302|331
1615398600000|2021-03-10 17:50:00|9304.6|9303.1|9307.7|9306.2|9307.7|9306.2|9303.9|9302.2|224
1615398900000|2021-03-10 17:55:00|9307.6|9306.1|9308.4|9306|9308.4|9306.6|9306.2|9304.6|246
1615399200000|2021-03-10 18:00:00|9307.9|9306.4|9305.1|9302.7|9313.9|9311.5|9303.6|9301.4|705
1615399500000|2021-03-10 18:05:00|9305.6|9303.2|9299|9297.5|9306|9304.3|9299|9297.2|793
1615399800000|2021-03-10 18:10:00|9298.5|9297|9303.4|9301.9|9304.5|9302.8|9298.3|9296.8|613
1615400100000|2021-03-10 18:15:00|9303.3|9301.8|9307.8|9306.3|9309|9307.1|9302.5|9300.6|725
1615400400000|2021-03-10 18:20:00|9307.9|9306.4|9304.4|9302.9|9309.1|9307.2|9302.9|9301.4|492
1615400700000|2021-03-10 18:25:00|9304.5|9303|9303.8|9302.3|9305|9303.2|9302.2|9300.2|432
1615401000000|2021-03-10 18:30:00|9303.9|9302.4|9303|9301.5|9305.5|9303.9|9302.7|9300.9|384
1615401300000|2021-03-10 18:35:00|9302.9|9301.4|9303.9|9302.4|9305.2|9303.4|9302.1|9300.4|345
1615401600000|2021-03-10 18:40:00|9303.7|9302.2|9303.2|9301.7|9304.2|9302.7|9302.3|9300.4|307
1615401900000|2021-03-10 18:45:00|9303.1|9301.6|9305.4|9303.9|9305.8|9304|9303.1|9301.6|339
1615402200000|2021-03-10 18:50:00|9305.3|9303.8|9305.7|9304.2|9306.2|9304.5|9304.8|9303.3|291
1615402500000|2021-03-10 18:55:00|9305.8|9304.3|9303.8|9302.3|9306.1|9304.6|9303.5|9302|223
1615402800000|2021-03-10 19:00:00|9303.7|9302.2|9302.7|9301.2|9305.4|9303.5|9301.6|9300.1|268
1615403100000|2021-03-10 19:05:00|9302.8|9301.3|9301.6|9300.1|9302.8|9301.3|9301|9299.1|256
1615403400000|2021-03-10 19:10:00|9301.7|9300.2|9299.8|9297.4|9302.1|9300.3|9298.3|9296.7|298
1615403700000|2021-03-10 19:15:00|9299.7|9297.3|9299.2|9297.7|9300.1|9298.6|9298.4|9296.9|212
1615404000000|2021-03-10 19:20:00|9299.3|9297.8|9300|9298.5|9300.4|9298.9|9298.8|9297.2|179
1615404300000|2021-03-10 19:25:00|9300.1|9298.6|9299.1|9297.6|9300.2|9298.7|9297.9|9296.1|196
1615404600000|2021-03-10 19:30:00|9299|9297.5|9300|9298.5|9300.7|9298.7|9298.3|9296.7|277
1615404900000|2021-03-10 19:35:00|9299.9|9298.4|9300.2|9298.7|9300.4|9298.9|9298.7|9297.2|206
1615405200000|2021-03-10 19:40:00|9300.3|9298.8|9300.2|9298.7|9300.3|9298.8|9299|9297.5|196
1615405500000|2021-03-10 19:45:00|9300.1|9298.6|9296.3|9294.8|9300.7|9299.2|9296.1|9294.5|246
1615405800000|2021-03-10 19:50:00|9296.4|9294.9|9295.9|9294.4|9298|9296.5|9294.8|9293.3|269
1615406100000|2021-03-10 19:55:00|9296.1|9294.6|9297.5|9296|9298|9296.2|9294.8|9293.1|405
1615406400000|2021-03-10 20:00:00|9297.6|9296.1|9295.1|9292.7|9297.6|9296.1|9292.2|9290.2|346
1615406700000|2021-03-10 20:05:00|9294.6|9293.1|9294.7|9293.2|9295.7|9294.2|9293.5|9291.6|256
1615407000000|2021-03-10 20:10:00|9294.8|9293.3|9295.1|9292.7|9296|9294.1|9293.9|9292|321
1615407300000|2021-03-10 20:15:00|9294.6|9293.1|9293.8|9292.3|9295.1|9293.6|9293.2|9291.3|281
1615407600000|2021-03-10 20:20:00|9293.7|9292.2|9295.8|9294.3|9296.4|9294.6|9293.5|9292|232
1615407900000|2021-03-10 20:25:00|9295.9|9294.4|9295.6|9294.1|9296.5|9294.9|9294.7|9292.8|192
1615408200000|2021-03-10 20:30:00|9295.5|9294|9296.4|9294|9296.6|9295.1|9295.4|9293.9|226
1615408500000|2021-03-10 20:35:00|9295.9|9294.4|9295.8|9294.3|9297.1|9295.1|9295.5|9293.6|134
1615408800000|2021-03-10 20:40:00|9295.7|9294.2|9294.8|9293.3|9295.8|9294.3|9294.4|9292.9|108
1615409100000|2021-03-10 20:45:00|9294.9|9293.4|9294.2|9292.7|9295.2|9293.5|9293.9|9291.9|180
1615409400000|2021-03-10 20:50:00|9295.1|9293.2|9296.4|9294.9|9297.1|9295.2|9294.7|9293|191
1615409700000|2021-03-10 20:55:00|9296.5|9295|9297.4|9295.9|9297.4|9295.9|9295.5|9294|175
1615410000000|2021-03-10 21:00:00|9297.8|9295.4|9297.3|9294.9|9297.9|9295.6|9295.9|9294.2|176
1615410300000|2021-03-10 21:05:00|9296.9|9295.4|9297.7|9296.2|9298.2|9296.3|9296.7|9294.9|156
1615410600000|2021-03-10 21:10:00|9297.8|9296.3|9297.6|9296.1|9298.8|9296.9|9297.5|9295.7|110
1615410900000|2021-03-10 21:15:00|9297.7|9296.2|9297.4|9295.9|9298.1|9296.2|9297.2|9295.2|69
1615411200000|2021-03-10 21:20:00|9297.5|9296|9297.5|9296|9298.7|9296.4|9297.1|9295.1|80
1615411500000|2021-03-10 21:25:00|9297.3|9295.8|9299.1|9296.7|9299.8|9297.5|9297.3|9295.3|151
1615411800000|2021-03-10 21:30:00|9298.9|9296.5|9298.7|9296.3|9299|9296.8|9297.9|9296|99
1615412100000|2021-03-10 21:35:00|9298.8|9296.4|9297.3|9295.8|9298.9|9296.7|9297.3|9295.4|84
1615412400000|2021-03-10 21:40:00|9297.5|9296|9298|9295.6|9298.2|9296.2|9297.3|9295.5|81
1615412700000|2021-03-10 21:45:00|9298.1|9295.7|9300.1|9297.7|9300.6|9298.2|9297.6|9295.6|106
1615413000000|2021-03-10 21:50:00|9300.2|9297.8|9300.3|9297.9|9301|9299|9299.3|9297.4|125
1615413300000|2021-03-10 21:55:00|9299.9|9297.5|9300.5|9295.5|9301.4|9297.7|9297.9|9294.4|258
1615413600000|2021-03-10 22:00:00|9300.4|9295.4|9299.2|9294.2|9302.1|9297.1|9299|9294|50
1615413900000|2021-03-10 22:05:00|9298.3|9293.3|9299.6|9294.6|9300.7|9295.7|9298.3|9293.3|101
1615414200000|2021-03-10 22:10:00|9299.7|9294.7|9300.2|9295.2|9300.4|9295.4|9298.5|9293.5|107
1615414500000|2021-03-10 22:15:00|9299.2|9294.2|9300.3|9295.3|9301|9296|9297.9|9292.9|127
1615414800000|2021-03-10 22:20:00|9300.4|9295.4|9301.3|9297|9303.2|9298.2|9298.5|9293.5|92
1615415100000|2021-03-10 22:25:00|9300.9|9295.9|9300.8|9295.8|9303.1|9298.1|9298.5|9293.5|124
1615415400000|2021-03-10 22:30:00|9301.1|9296.1|9300.1|9295.1|9302.2|9297.2|9298.3|9293.3|804
1615415700000|2021-03-10 22:35:00|9300.3|9295.3|9299.3|9294.3|9301.1|9296.1|9298.7|9293.7|196
1615416000000|2021-03-10 22:40:00|9299.6|9294.6|9305|9300|9312.2|9307.2|9298.4|9293.4|321
1615416300000|2021-03-10 22:45:00|9308.4|9303.4|9300.1|9295.1|9308.4|9303.4|9298.9|9293.9|548
1615416600000|2021-03-10 22:50:00|9299.8|9294.8|9298.8|9293.8|9300.2|9295.2|9296.8|9291.8|297
1615416900000|2021-03-10 22:55:00|9298.9|9293.9|9300.5|9295.5|9300.9|9295.9|9298.3|9293.3|121
1615417200000|2021-03-10 23:00:00|9296.4|9291.4|9299.2|9295.2|9300|9296.3|9296.2|9291.2|514
1615417500000|2021-03-10 23:05:00|9299.1|9295.4|9298.8|9296.2|9300.1|9297.7|9298.7|9295.2|203
1615417800000|2021-03-10 23:10:00|9299|9296.3|9299.2|9296.8|9299.6|9297.2|9298.7|9296.3|115
1615418100000|2021-03-10 23:15:00|9299.1|9296.7|9300|9297.6|9300|9297.6|9299|9296.6|76
1615418400000|2021-03-10 23:20:00|9299.9|9297.5|9300|9297.6|9300.4|9298|9299.7|9297.3|75
1615418700000|2021-03-10 23:25:00|9300.1|9297.7|9299.7|9297.3|9300.2|9298|9299.1|9296.9|120
1615419000000|2021-03-10 23:30:00|9299.6|9297.2|9299.6|9297.2|9300|9297.9|9299.1|9297|70
1615419300000|2021-03-10 23:35:00|9299.8|9297.4|9299.3|9296.9|9299.8|9297.4|9298.8|9296.5|97
1615419600000|2021-03-10 23:40:00|9299.4|9297|9299.3|9296.9|9299.9|9297.5|9299.1|9296.7|90
1615419900000|2021-03-10 23:45:00|9299.4|9297|9299.5|9297.1|9300.3|9297.9|9299.1|9296.7|93
1615420200000|2021-03-10 23:50:00|9299.6|9297.2|9300.4|9298.9|9300.9|9298.9|9299.2|9296.8|125
1615420500000|2021-03-10 23:55:00|9300.3|9298.8|9300.5|9298.1|9300.6|9298.8|9299.5|9297.6|60
1615420800000|2021-03-11 00:00:00|9300|9298.5|9297.9|9295.5|9301.1|9298.7|9296.8|9294.6|295
1615421100000|2021-03-11 00:05:00|9298|9295.6|9297.3|9294.9|9298.9|9296.6|9297|9294.9|194
1615421400000|2021-03-11 00:10:00|9297.2|9294.8|9299|9297.5|9299.6|9297.6|9296.8|9294.8|217
1615421700000|2021-03-11 00:15:00|9298.9|9297.4|9299.4|9297.9|9299.8|9297.9|9298.7|9296.6|213
1615422000000|2021-03-11 00:20:00|9299.3|9297.8|9301.5|9299.1|9301.5|9299.2|9298.7|9296.6|182
1615422300000|2021-03-11 00:25:00|9301.8|9299.4|9302.6|9300.2|9303.4|9301.3|9301.5|9299.1|211
1615422600000|2021-03-11 00:30:00|9302.2|9300.7|9304.4|9302|9304.5|9302.1|9302.1|9299.8|127
1615422900000|2021-03-11 00:35:00|9304.3|9301.9|9305.2|9302.8|9306|9304.1|9303.9|9301.9|167
1615423200000|2021-03-11 00:40:00|9305|9302.6|9306.1|9303.7|9306.4|9304|9304.8|9302.4|177
1615423500000|2021-03-11 00:45:00|9306.2|9303.8|9305.7|9303.3|9306.3|9303.9|9305.3|9302.9|175
1615423800000|2021-03-11 00:50:00|9305.8|9303.4|9307.2|9304.8|9308|9305.6|9305.2|9302.8|166
1615424100000|2021-03-11 00:55:00|9307.7|9305.3|9307.9|9305.5|9308.8|9306.4|9306.5|9304.5|182
1615424400000|2021-03-11 01:00:00|9307.8|9305.4|9307.6|9305.2|9308.3|9306.3|9306.6|9304.2|238
1615424700000|2021-03-11 01:05:00|9307.7|9305.3|9307|9304.6|9308.1|9305.8|9306.9|9304.5|178
1615425000000|2021-03-11 01:10:00|9306.5|9305|9307.6|9305.2|9308.7|9306.5|9306.5|9304.7|169
1615425300000|2021-03-11 01:15:00|9307.5|9305.1|9306.7|9304.3|9307.8|9305.4|9305.6|9303.3|189
1615425600000|2021-03-11 01:20:00|9306.6|9304.2|9306.9|9304.5|9307|9305|9305.6|9303.2|125
1615425900000|2021-03-11 01:25:00|9306.8|9304.4|9306.2|9303.8|9307|9304.7|9304.9|9302.5|147
1615426200000|2021-03-11 01:30:00|9305.7|9304.2|9308.5|9306.1|9308.6|9306.6|9304.8|9302.6|217
1615426500000|2021-03-11 01:35:00|9308.6|9306.2|9307.9|9306.4|9308.6|9306.6|9307.4|9305.2|143
1615426800000|2021-03-11 01:40:00|9307.8|9306.3|9310.3|9307.9|9310.4|9308|9307.3|9305.3|141
1615427100000|2021-03-11 01:45:00|9310.2|9307.8|9307.4|9305|9310.2|9307.9|9306.1|9303.7|195
1615427400000|2021-03-11 01:50:00|9307.3|9304.9|9307.8|9305.4|9308|9306|9306.9|9304.5|138
1615427700000|2021-03-11 01:55:00|9307.7|9305.3|9309.5|9307.1|9309.7|9307.3|9307.1|9304.8|188
1615428000000|2021-03-11 02:00:00|9309.6|9307.2|9307.2|9304.8|9309.6|9307.2|9305.9|9303.9|263
1615428300000|2021-03-11 02:05:00|9306.7|9305.2|9304.4|9302|9307.4|9305.3|9303.8|9301.7|300
1615428600000|2021-03-11 02:10:00|9304.7|9302.3|9304.6|9303.1|9305.6|9303.6|9303.8|9301.9|226
1615428900000|2021-03-11 02:15:00|9305.1|9302.7|9304.5|9303|9306.1|9304.2|9304.5|9302.6|153
1615429200000|2021-03-11 02:20:00|9304.6|9303.1|9304.2|9301.8|9304.9|9303.1|9302.5|9300.5|231
1615429500000|2021-03-11 02:25:00|9304.3|9301.9|9305|9302.6|9305.8|9303.8|9303.7|9301.6|193
1615429800000|2021-03-11 02:30:00|9304.5|9303|9301.8|9300.3|9304.8|9303|9301.8|9299.7|212
1615430100000|2021-03-11 02:35:00|9302.2|9299.8|9301.8|9299.4|9302.9|9301.1|9301.6|9299.2|162
1615430400000|2021-03-11 02:40:00|9301.9|9299.5|9301.8|9299.4|9302.1|9300|9301|9299.2|118
1615430700000|2021-03-11 02:45:00|9301.7|9299.3|9302.1|9299.7|9302.1|9300.2|9300.8|9298.4|122
1615431000000|2021-03-11 02:50:00|9302.2|9299.8|9302.8|9300.4|9302.9|9301|9301.4|9299.1|165
1615431300000|2021-03-11 02:55:00|9302.9|9300.5|9303.2|9301.7|9304|9302.5|9302.3|9300.3|157
1615431600000|2021-03-11 03:00:00|9303.6|9301.2|9302.9|9301.4|9303.6|9301.6|9302.5|9300.3|134
1615431900000|2021-03-11 03:05:00|9302.8|9301.3|9301.9|9299.5|9303|9301.4|9301.6|9299.5|165
1615432200000|2021-03-11 03:10:00|9302|9299.6|9301.7|9299.3|9302.5|9300.5|9301.1|9299.1|170
1615432500000|2021-03-11 03:15:00|9301.6|9299.2|9299.8|9298.3|9301.6|9299.6|9299.4|9297.5|125
1615432800000|2021-03-11 03:20:00|9299.9|9298.4|9299.2|9297.7|9300.6|9298.7|9298.9|9297.2|139
1615433100000|2021-03-11 03:25:00|9300|9297.6|9299.3|9296.9|9300|9297.9|9298.6|9296.7|131
1615433400000|2021-03-11 03:30:00|9299.4|9297|9299.4|9297.9|9300.1|9298.1|9299|9296.9|150
1615433700000|2021-03-11 03:35:00|9299.5|9298|9300|9298.5|9300.8|9298.8|9298.6|9296.9|231
1615434000000|2021-03-11 03:40:00|9300.1|9298.6|9300.2|9297.8|9300.8|9298.9|9299.5|9297.8|100
1615434300000|2021-03-11 03:45:00|9300.1|9297.7|9299.8|9298.3|9300.3|9298.5|9299.4|9297.4|105
1615434600000|2021-03-11 03:50:00|9299.7|9298.2|9298.8|9297.3|9300.3|9298.3|9298.7|9296.8|99
1615434900000|2021-03-11 03:55:00|9299.7|9297.7|9300.1|9297.7|9300.5|9298.4|9298.8|9296.7|155
1615435200000|2021-03-11 04:00:00|9300.2|9297.8|9300.9|9298.5|9301.1|9299.1|9299.9|9297.7|166
1615435500000|2021-03-11 04:05:00|9300.8|9298.4|9300.9|9298.5|9301|9299|9299.3|9297.7|139
1615435800000|2021-03-11 04:10:00|9300.8|9298.4|9302.3|9299.9|9302.6|9300.2|9300.3|9297.9|142
1615436100000|2021-03-11 04:15:00|9301.9|9300.4|9301.3|9299.8|9302.7|9300.8|9301.2|9298.9|150
1615436400000|2021-03-11 04:20:00|9301.7|9299.3|9301.8|9299.4|9301.9|9299.8|9301|9299.1|57
1615436700000|2021-03-11 04:25:00|9301.3|9299.8|9301.6|9299.2|9302.3|9300.3|9301|9299|89
1615437000000|2021-03-11 04:30:00|9301.7|9299.3|9302.4|9300|9302.4|9300.5|9301.2|9299.1|136
1615437300000|2021-03-11 04:35:00|9302.3|9299.9|9303|9300.6|9303|9301|9301.4|9299.5|148
1615437600000|2021-03-11 04:40:00|9302.8|9300.4|9302.8|9300.4|9303.1|9301.3|9301.6|9299.7|209
1615437900000|2021-03-11 04:45:00|9302.9|9300.5|9304.1|9301.7|9304.4|9302.5|9302.4|9300.4|226
1615438200000|2021-03-11 04:50:00|9304|9301.6|9304|9301.6|9304.6|9302.6|9303.3|9301.3|140
1615438500000|2021-03-11 04:55:00|9304.1|9301.7|9303.6|9301.2|9304.3|9302.3|9302.9|9301.1|162
1615438800000|2021-03-11 05:00:00|9303.3|9300.9|9303.6|9302.1|9304.1|9302.2|9302.6|9300.7|158
1615439100000|2021-03-11 05:05:00|9303.5|9302|9303.2|9301.7|9304.5|9302.5|9302.8|9301|144
1615439400000|2021-03-11 05:10:00|9303.1|9301.6|9304.1|9301.7|9304.6|9302.7|9303.1|9301.3|161
1615439700000|2021-03-11 05:15:00|9304.2|9301.8|9304.2|9302.7|9304.9|9302.8|9303.4|9301.6|181
1615440000000|2021-03-11 05:20:00|9304.3|9302.8|9304.8|9303.3|9305.7|9303.9|9303.9|9301.9|125
1615440300000|2021-03-11 05:25:00|9304.7|9303.2|9305.3|9302.9|9305.5|9303.5|9304.4|9302.5|127
1615440600000|2021-03-11 05:30:00|9305.2|9302.8|9304.9|9303.4|9305.4|9303.5|9304.1|9301.9|126
1615440900000|2021-03-11 05:35:00|9305.4|9303|9303.9|9302.4|9305.4|9303.6|9303.9|9302.4|107
1615441200000|2021-03-11 05:40:00|9304|9302.5|9305.5|9303.1|9305.5|9303.5|9304|9302.3|136
1615441500000|2021-03-11 05:45:00|9305.4|9303|9305.3|9302.9|9305.6|9303.7|9304.6|9302.8|132
1615441800000|2021-03-11 05:50:00|9305.2|9302.8|9305.7|9303.3|9305.7|9303.4|9303.4|9301.9|236
1615442100000|2021-03-11 05:55:00|9305.2|9303.7|9306|9303.6|9306.9|9305|9304.8|9302.8|200
1615442400000|2021-03-11 06:00:00|9305.5|9303.1|9307.9|9305.5|9308.6|9306.5|9305.2|9302.8|249
1615442700000|2021-03-11 06:05:00|9307.8|9305.4|9308.4|9306|9309.7|9307.7|9307.7|9305.3|245
1615443000000|2021-03-11 06:10:00|9308.2|9305.8|9308.7|9306.3|9309.3|9307.3|9307.5|9305.5|200
1615443300000|2021-03-11 06:15:00|9308.6|9306.2|9307.4|9305.9|9309.2|9307.2|9307.4|9305.3|205
1615443600000|2021-03-11 06:20:00|9307.3|9305.8|9307.6|9306.1|9308.6|9306.6|9307|9305|213
1615443900000|2021-03-11 06:25:00|9307.5|9306|9307.3|9304.9|9308.6|9306.7|9305.8|9304|191
1615444200000|2021-03-11 06:30:00|9307.4|9305|9307.6|9305.2|9308.4|9306.6|9306.5|9304.5|158
1615444500000|2021-03-11 06:35:00|9307.7|9305.3|9304.8|9302.4|9307.7|9305.7|9304.3|9302.2|250
1615444800000|2021-03-11 06:40:00|9304.7|9302.3|9304.3|9301.9|9305.3|9303.3|9303.8|9301.9|180
1615445100000|2021-03-11 06:45:00|9304.2|9301.8|9303.3|9300.9|9304.2|9302.2|9302.4|9300.5|210
1615445400000|2021-03-11 06:50:00|9303.4|9301|9302.4|9300.9|9304.3|9302.4|9302.3|9300.7|213
1615445700000|2021-03-11 06:55:00|9302.5|9301|9302.4|9300|9303.1|9301.4|9301|9298.7|231
1615446000000|2021-03-11 07:00:00|9302.1|9299.7|9301.6|9300.1|9303.8|9302|9300.9|9298.9|225
1615446300000|2021-03-11 07:05:00|9301.7|9300.2|9302.1|9300.6|9303|9301.5|9301.4|9299.6|229
1615446600000|2021-03-11 07:10:00|9302|9300.5|9298.8|9297.3|9302.4|9300.6|9298.8|9297.3|275
1615446900000|2021-03-11 07:15:00|9298.9|9297.4|9299.1|9297.6|9300.2|9298.4|9298.7|9296.9|317
1615447200000|2021-03-11 07:20:00|9299.3|9297.8|9295|9292.6|9299.3|9297.8|9294.8|9292.4|319
1615447500000|2021-03-11 07:25:00|9295.1|9292.7|9293.1|9290.7|9295.5|9293.3|9292.9|9290.5|400
1615447800000|2021-03-11 07:30:00|9293.3|9290.9|9290.1|9287.7|9295.8|9293.4|9289.7|9287.3|356
1615448100000|2021-03-11 07:35:00|9290|9287.6|9289.9|9288.4|9292|9289.6|9288.9|9287.1|363
1615448400000|2021-03-11 07:40:00|9289.8|9288.3|9290.5|9288.1|9290.5|9288.4|9289.1|9287|140
1615448700000|2021-03-11 07:45:00|9291.5|9289.1|9288.5|9286.1|9292.3|9290.2|9287.6|9285.6|320
1615449000000|2021-03-11 07:50:00|9288.4|9286|9290|9287.6|9291.7|9289.7|9287.9|9285.6|270
1615449300000|2021-03-11 07:55:00|9289.9|9287.5|9292.2|9289.8|9293.3|9289.9|9289.4|9287.5|332
1615449600000|2021-03-11 08:00:00|9292.1|9289.7|9290.4|9288.9|9294.8|9292.8|9290.2|9288.3|397
1615449900000|2021-03-11 08:05:00|9290.2|9288.7|9282.3|9279.9|9290.8|9288.8|9281.4|9279.4|389
1615450200000|2021-03-11 08:10:00|9282.4|9280|9281|9278.6|9284.2|9282.1|9279.9|9278|351
1615450500000|2021-03-11 08:15:00|9280.9|9278.5|9276|9274.5|9281.6|9279.2|9275.9|9274.1|393
1615450800000|2021-03-11 08:20:00|9276.1|9274.6|9268.7|9266.3|9277.1|9275.1|9268.7|9266.3|421
1615451100000|2021-03-11 08:25:00|9268.8|9266.4|9265.1|9262.7|9269.6|9267.7|9264|9261.6|427
1615451400000|2021-03-11 08:30:00|9265.2|9262.8|9265.5|9264|9267.9|9265.6|9263.4|9261.5|586
1615451700000|2021-03-11 08:35:00|9265.3|9263.8|9265.3|9262.9|9267.3|9265.4|9263.7|9261.9|508
1615452000000|2021-03-11 08:40:00|9265.4|9263|9265.4|9263|9266.1|9263.8|9257.2|9255.2|653
1615452300000|2021-03-11 08:45:00|9265.5|9263.1|9262.5|9261|9267.9|9265.5|9260.8|9258.9|483
1615452600000|2021-03-11 08:50:00|9262.6|9261.1|9264.7|9262.3|9264.7|9263|9261.5|9259.7|341
1615452900000|2021-03-11 08:55:00|9264.9|9262.5|9259.9|9258.4|9264.9|9262.7|9259|9257.1|428
1615453200000|2021-03-11 09:00:00|9259.8|9258.3|9261.6|9260.1|9261.9|9260.1|9257.8|9255.8|370
1615453500000|2021-03-11 09:05:00|9261.5|9260|9259|9256.6|9262.8|9261.3|9256.4|9254.6|358
1615453800000|2021-03-11 09:10:00|9258.7|9256.3|9247.1|9244.7|9258.8|9256.4|9246.5|9244.1|434
1615454100000|2021-03-11 09:15:00|9247.2|9244.8|9251.1|9249.6|9252.4|9250.5|9244.6|9243.1|400
1615454400000|2021-03-11 09:20:00|9251|9249.5|9252.8|9251.3|9252.8|9251.3|9250.7|9249.2|306
1615454700000|2021-03-11 09:25:00|9252.9|9251.4|9256.4|9254.9|9257.1|9255.4|9252.1|9250.4|328
1615455000000|2021-03-11 09:30:00|9256.3|9254.8|9251.7|9250.2|9256.5|9254.9|9251|9249.1|458
1615455300000|2021-03-11 09:35:00|9251.8|9250.3|9252.8|9250.4|9253.6|9251.5|9250.2|9248.2|368
1615455600000|2021-03-11 09:40:00|9252.9|9250.5|9253.7|9251.3|9255.2|9253.1|9251.9|9250|337
1615455900000|2021-03-11 09:45:00|9253.9|9251.5|9252.2|9249.8|9255.3|9252.9|9251.4|9249.6|303
1615456200000|2021-03-11 09:50:00|9252.3|9249.9|9252.4|9250|9255.2|9252.8|9249.8|9248.3|343
1615456500000|2021-03-11 09:55:00|9252.5|9250.1|9252|9249.6|9254.4|9252|9249.7|9247.8|444
1615456800000|2021-03-11 10:00:00|9252.1|9249.7|9254.7|9252.3|9255.1|9253.1|9251.5|9249.5|334
1615457100000|2021-03-11 10:05:00|9254.8|9252.4|9255.4|9253.9|9256.2|9254.3|9252.4|9250.6|324
1615457400000|2021-03-11 10:10:00|9255.6|9254.1|9254.9|9252.5|9257.1|9254.9|9254.4|9252.4|230
1615457700000|2021-03-11 10:15:00|9254.2|9252.7|9253.9|9252.4|9254.9|9253.1|9253.1|9251.1|248
1615458000000|2021-03-11 10:20:00|9253.8|9252.3|9255.3|9252.9|9255.8|9254.3|9251.3|9249.5|253
1615458300000|2021-03-11 10:25:00|9255.4|9253|9252.5|9250.1|9257.5|9255.2|9251.5|9249.6|254
1615458600000|2021-03-11 10:30:00|9252.3|9250.8|9250.5|9249|9253|9251.2|9249.8|9247.7|309
1615458900000|2021-03-11 10:35:00|9250.9|9248.5|9249.4|9247.9|9252.6|9250.5|9249.3|9247.4|278
1615459200000|2021-03-11 10:40:00|9249.8|9247.4|9249.2|9247.7|9250.2|9248.1|9248.8|9246.9|221
1615459500000|2021-03-11 10:45:00|9249.3|9247.8|9252|9249.6|9252.3|9250.1|9248.8|9247.1|233
1615459800000|2021-03-11 10:50:00|9251.9|9249.5|9254.4|9252|9254.4|9252.4|9251.2|9249.2|199
1615460100000|2021-03-11 10:55:00|9254.3|9251.9|9252.4|9250|9254.4|9252.1|9251.6|9249.2|229
1615460400000|2021-03-11 11:00:00|9252.3|9249.9|9251.3|9249.8|9252.7|9250.8|9249.6|9247.2|357
1615460700000|2021-03-11 11:05:00|9251.8|9249.4|9250.2|9248.7|9252.9|9250.6|9248|9246.5|359
1615461000000|2021-03-11 11:10:00|9250.7|9248.3|9250.2|9247.8|9251|9249|9249.3|9247.1|264
1615461300000|2021-03-11 11:15:00|9250.3|9247.9|9248.1|9246.6|9251.1|9249.3|9247|9245.5|265
1615461600000|2021-03-11 11:20:00|9248.2|9246.7|9254.3|9251.9|9254.3|9252.6|9247.8|9245.9|417
1615461900000|2021-03-11 11:25:00|9254.1|9251.7|9253.7|9251.3|9254.4|9252.9|9251.9|9250.3|312
1615462200000|2021-03-11 11:30:00|9253.8|9251.4|9254|9252.5|9254.4|9252.9|9252.5|9250.5|363
1615462500000|2021-03-11 11:35:00|9254.1|9252.6|9255.7|9253.3|9255.7|9254.1|9253.3|9251.2|180
1615462800000|2021-03-11 11:40:00|9255.2|9253.7|9252.4|9250.9|9256.1|9254.2|9252.4|9250.4|238
1615463100000|2021-03-11 11:45:00|9252.3|9250.8|9247.8|9245.4|9252.7|9251|9247.3|9245.3|250
1615463400000|2021-03-11 11:50:00|9247.9|9245.5|9249.7|9248.2|9249.7|9248.2|9246.3|9244.8|244
1615463700000|2021-03-11 11:55:00|9249.6|9248.1|9251.5|9250|9254.4|9252.9|9249.6|9248.1|320
1615464000000|2021-03-11 12:00:00|9251.4|9249.9|9253.9|9252.4|9256.5|9254.5|9251.4|9249.9|437
1615464300000|2021-03-11 12:05:00|9254|9252.5|9255.4|9253.9|9257|9255.5|9253|9251.4|312
1615464600000|2021-03-11 12:10:00|9255.2|9253.7|9251.6|9250.1|9256.1|9254.2|9251.3|9249.8|257
1615464900000|2021-03-11 12:15:00|9251.5|9250|9248.9|9247.4|9251.8|9250.3|9248.7|9246.3|229
1615465200000|2021-03-11 12:20:00|9249.3|9246.9|9249.6|9248.1|9250.3|9248.2|9248|9246.3|231
1615465500000|2021-03-11 12:25:00|9249.7|9248.2|9249.8|9248.3|9250.5|9248.5|9248.1|9246.2|237
1615465800000|2021-03-11 12:30:00|9249.7|9248.2|9250.2|9247.8|9252.2|9250.3|9249.3|9247.3|300
1615466100000|2021-03-11 12:35:00|9250.1|9247.7|9250|9248.5|9251.1|9249.3|9248.4|9246.9|234
1615466400000|2021-03-11 12:40:00|9249.9|9248.4|9252.4|9250.1|9260.4|9255.4|9249.4|9247.4|389
1615466700000|2021-03-11 12:45:00|9253|9249.7|9251.6|9249.2|9258.7|9256.3|9250.8|9248|1020
1615467000000|2021-03-11 12:50:00|9251.7|9249.3|9256.3|9253.9|9257.8|9255.4|9251.6|9249.2|887
1615467300000|2021-03-11 12:55:00|9256|9253.6|9251.9|9249.5|9256.3|9253.9|9248.7|9246.8|742
1615467600000|2021-03-11 13:00:00|9251.8|9249.4|9259.8|9257.4|9259.9|9257.6|9251.5|9249.1|539
1615467900000|2021-03-11 13:05:00|9259.7|9257.3|9260.3|9257.9|9260.8|9258.7|9258.1|9255.9|488
1615468200000|2021-03-11 13:10:00|9260.2|9257.8|9246.9|9244.5|9260.7|9258.5|9245.7|9243.5|860
1615468500000|2021-03-11 13:15:00|9247|9244.6|9246.6|9244.2|9248.4|9246.2|9244.8|9242.8|681
1615468800000|2021-03-11 13:20:00|9246.8|9244.4|9255.3|9252.9|9256.7|9254.3|9246.5|9244.3|677
1615469100000|2021-03-11 13:25:00|9255.4|9253|9253.3|9250.9|9256.3|9254.2|9252.6|9249.8|446
1615469400000|2021-03-11 13:30:00|9253|9250.6|9256|9253.6|9257.4|9255|9252.4|9249.7|905
1615469700000|2021-03-11 13:35:00|9255.9|9253.5|9259.5|9257.1|9260.1|9258.1|9253.5|9251.1|788
1615470000000|2021-03-11 13:40:00|9259.6|9257.2|9255.2|9252.8|9259.7|9257.3|9254.2|9251.8|732
1615470300000|2021-03-11 13:45:00|9255.1|9252.7|9256.9|9254.5|9260.5|9258.2|9251.9|9249.5|689
1615470600000|2021-03-11 13:50:00|9256.6|9254.2|9260.3|9257.9|9262|9259.6|9254.9|9252.9|650
1615470900000|2021-03-11 13:55:00|9260.4|9258|9257.6|9255.2|9260.7|9258.6|9254|9252.1|799
1615471200000|2021-03-11 14:00:00|9258|9255.6|9259.6|9257.2|9261.8|9259.7|9257.1|9255.3|563
1615471500000|2021-03-11 14:05:00|9259.5|9257.1|9254.8|9252.4|9259.6|9257.3|9252.7|9250.5|651
1615471800000|2021-03-11 14:10:00|9254.7|9252.3|9251.2|9249.7|9256.3|9254.3|9250.5|9248.6|475
1615472100000|2021-03-11 14:15:00|9251.3|9249.8|9251.5|9249.1|9253.2|9250.8|9248.4|9246.4|420
1615472400000|2021-03-11 14:20:00|9251|9249.5|9261.3|9258.9|9261.5|9259.5|9250.7|9248.9|498
1615472700000|2021-03-11 14:25:00|9261.4|9259|9260.6|9258.2|9265|9262.7|9259.9|9257.9|378
1615473000000|2021-03-11 14:30:00|9260.5|9258.1|9261.2|9258.8|9263.9|9261.7|9259.7|9257.9|427
1615473300000|2021-03-11 14:35:00|9261.1|9258.7|9266.8|9264.4|9268|9266|9259.8|9257.8|467
1615473600000|2021-03-11 14:40:00|9267.6|9265.2|9274.4|9272|9275|9272.7|9265|9262.6|472
1615473900000|2021-03-11 14:45:00|9274.3|9271.9|9269.9|9268.4|9275.6|9273.5|9269.4|9267|438
1615474200000|2021-03-11 14:50:00|9270|9268.5|9267.8|9265.4|9270|9268.5|9266.7|9264.8|377
1615474500000|2021-03-11 14:55:00|9267.4|9265|9266.1|9264.6|9267.6|9265.8|9264.5|9263|396
1615474800000|2021-03-11 15:00:00|9266.3|9264.8|9264.9|9263.4|9268.1|9266.5|9263.2|9261.1|421
1615475100000|2021-03-11 15:05:00|9264.8|9263.3|9268.6|9267.1|9269.4|9267.4|9264.1|9262.1|373
1615475400000|2021-03-11 15:10:00|9268.5|9267|9272.3|9269.9|9272.3|9270.4|9265.3|9263.4|328
1615475700000|2021-03-11 15:15:00|9272.2|9269.8|9278.7|9277.2|9279.1|9277.2|9269.4|9267.5|463
1615476000000|2021-03-11 15:20:00|9278.8|9277.3|9278.5|9277|9279.4|9277.6|9276.6|9274.4|402
1615476300000|2021-03-11 15:25:00|9278.2|9276.7|9277.9|9275.5|9279.4|9277.5|9276.4|9274.4|389
1615476600000|2021-03-11 15:30:00|9277.4|9275.9|9271.9|9269.5|9278|9275.9|9271.7|9269.5|409
1615476900000|2021-03-11 15:35:00|9271.6|9269.2|9272.8|9271.3|9273.3|9271.3|9268.5|9266.4|353
1615477200000|2021-03-11 15:40:00|9272.7|9271.2|9267.3|9264.9|9273.5|9271.4|9266|9263.9|466
1615477500000|2021-03-11 15:45:00|9267.4|9265|9257|9254.6|9267.7|9265.8|9257|9254.6|594
1615477800000|2021-03-11 15:50:00|9256.9|9254.5|9262.9|9260.5|9263.1|9260.7|9253.3|9250.9|665
1615478100000|2021-03-11 15:55:00|9262.8|9260.4|9257.7|9255.3|9262.8|9260.4|9254.8|9252.7|613
1615478400000|2021-03-11 16:00:00|9257.8|9255.4|9253.6|9251.2|9258.1|9256|9253|9250.9|425
1615478700000|2021-03-11 16:05:00|9253.7|9251.3|9255.9|9254.4|9257.4|9255.5|9252|9250|427
1615479000000|2021-03-11 16:10:00|9256|9254.5|9254.1|9252.6|9257.7|9255.7|9253.5|9251.8|265
1615479300000|2021-03-11 16:15:00|9254.2|9252.7|9253.8|9251.4|9254.3|9252.7|9252.2|9250.3|287
1615479600000|2021-03-11 16:20:00|9253.7|9251.3|9250.4|9248.9|9254.5|9252.3|9250.3|9248.2|343
1615479900000|2021-03-11 16:25:00|9250.5|9249|9252.5|9250.1|9252.7|9250.8|9249|9247|307
1615480200000|2021-03-11 16:30:00|9252.6|9250.2|9251.7|9249.3|9253|9251.3|9251.1|9249.2|340
1615480500000|2021-03-11 16:35:00|9251.8|9249.4|9250.8|9249.3|9252|9249.9|9248.6|9246.7|388
1615480800000|2021-03-11 16:40:00|9250.7|9249.2|9248.7|9247.2|9252.6|9250.6|9248.6|9247|335
1615481100000|2021-03-11 16:45:00|9248.6|9247.1|9248.8|9247.3|9250.1|9248.4|9248.5|9246.6|417
1615481400000|2021-03-11 16:50:00|9248.9|9247.4|9247.5|9245.1|9249.6|9247.7|9245.7|9243.5|460
1615481700000|2021-03-11 16:55:00|9247|9245.5|9246.7|9244.3|9247.6|9246|9246.1|9244.1|260
1615482000000|2021-03-11 17:00:00|9246.2|9243.8|9245.8|9244.3|9247.6|9245.8|9245.2|9243.4|390
1615482300000|2021-03-11 17:05:00|9245.7|9244.2|9248.9|9247.4|9249.3|9247.4|9245.6|9244.1|349
1615482600000|2021-03-11 17:10:00|9248.8|9247.3|9251.6|9250.1|9252.6|9250.8|9248.5|9246.4|363
1615482900000|2021-03-11 17:15:00|9251.5|9250|9249.5|9248|9253|9251.2|9249.4|9247.4|319
1615483200000|2021-03-11 17:20:00|9249.6|9248.1|9249.2|9246.8|9250.8|9248.8|9248.1|9246.1|206
1615483500000|2021-03-11 17:25:00|9249.3|9246.9|9249.8|9248.3|9251.1|9249.4|9248.7|9246.7|192
1615483800000|2021-03-11 17:30:00|9249.7|9248.2|9251.4|9249.9|9252.1|9250.2|9249.5|9247.7|195
1615484100000|2021-03-11 17:35:00|9251.3|9249.8|9249.7|9248.2|9251.3|9249.8|9248.5|9247|194
1615484400000|2021-03-11 17:40:00|9249.6|9248.1|9250.5|9249|9251.6|9250.1|9249.4|9247.8|212
1615484700000|2021-03-11 17:45:00|9250.6|9249.1|9250.8|9249.3|9252.6|9251|9250.5|9248.7|299
1615485000000|2021-03-11 17:50:00|9250.6|9249.1|9255|9253.5|9255.8|9253.8|9250.5|9248.7|350
1615485300000|2021-03-11 17:55:00|9255.1|9253.6|9253.7|9252.2|9256.2|9254.3|9253|9251.5|258
1615485600000|2021-03-11 18:00:00|9253.6|9252.1|9240.9|9238.5|9254.1|9252.4|9239.7|9237.3|587
1615485900000|2021-03-11 18:05:00|9240.8|9238.4|9243.6|9242.1|9244.3|9242.5|9239.2|9237.3|644
1615486200000|2021-03-11 18:10:00|9243.7|9242.2|9244.7|9243.2|9244.7|9243.2|9240.4|9238.9|406
1615486500000|2021-03-11 18:15:00|9244.6|9243.1|9244.2|9242.7|9244.9|9243.4|9241.9|9240|350
1615486800000|2021-03-11 18:20:00|9243.8|9242.3|9242.9|9241.4|9245.2|9243.7|9242.9|9241.4|249
1615487100000|2021-03-11 18:25:00|9243.2|9241.7|9246|9243.6|9246.2|9244.1|9242.4|9240.9|377
1615487400000|2021-03-11 18:30:00|9246.1|9243.7|9245.9|9244.4|9246.8|9244.8|9242.8|9240.8|423
1615487700000|2021-03-11 18:35:00|9245.8|9244.3|9244.4|9242.9|9246.2|9244.5|9242.7|9241.1|315
1615488000000|2021-03-11 18:40:00|9244.3|9242.8|9243|9241.5|9244.5|9243|9242.4|9240.9|298
1615488300000|2021-03-11 18:45:00|9243.1|9241.6|9241.7|9240.2|9243.7|9242.1|9241.6|9239.6|301
1615488600000|2021-03-11 18:50:00|9241.5|9240|9240.3|9238.8|9242.3|9240.8|9239.9|9238.3|253
1615488900000|2021-03-11 18:55:00|9240.4|9238.9|9240.1|9238.6|9240.5|9238.9|9237.9|9236.4|318
1615489200000|2021-03-11 19:00:00|9239.6|9238.1|9235.8|9234.3|9240.1|9238.5|9235.8|9234.3|313
1615489500000|2021-03-11 19:05:00|9236|9234.5|9238.4|9236.9|9239|9237.3|9235.2|9233.7|260
1615489800000|2021-03-11 19:10:00|9238.3|9236.8|9239.6|9238.1|9240|9238.5|9237.2|9235.7|259
1615490100000|2021-03-11 19:15:00|9239.7|9238.2|9240.9|9239.4|9240.9|9239.4|9238.6|9237.1|278
1615490400000|2021-03-11 19:20:00|9240.8|9239.3|9240.5|9239|9241|9239.5|9239.6|9237.7|225
1615490700000|2021-03-11 19:25:00|9240.6|9239.1|9240.4|9238.9|9240.7|9239.2|9239.3|9237.8|193
1615491000000|2021-03-11 19:30:00|9240.6|9239.1|9243.8|9242.3|9244.1|9242.3|9240.4|9238.5|279
1615491300000|2021-03-11 19:35:00|9243.7|9242.2|9245.9|9244.4|9246.3|9244.8|9243.4|9241.9|313
1615491600000|2021-03-11 19:40:00|9246|9244.5|9244.7|9243.2|9246.9|9245.4|9244.6|9242.7|180
1615491900000|2021-03-11 19:45:00|9244.6|9243.1|9245|9243.5|9245.7|9243.8|9243.7|9241.7|147
1615492200000|2021-03-11 19:50:00|9245.1|9243.6|9245.3|9243.8|9246.6|9245.1|9244.5|9242.9|206
1615492500000|2021-03-11 19:55:00|9245.4|9243.9|9245.3|9243.8|9246.5|9244.7|9242.8|9241.3|338
1615492800000|2021-03-11 20:00:00|9245.7|9244.2|9245.8|9243.4|9246.8|9244.9|9243.6|9241.8|302
1615493100000|2021-03-11 20:05:00|9245.7|9243.3|9245.4|9243.9|9246.5|9244.6|9244.6|9242.6|222
1615493400000|2021-03-11 20:10:00|9245.5|9244|9243.8|9242.3|9246.5|9244.7|9243.6|9241.7|296
1615493700000|2021-03-11 20:15:00|9243.7|9242.2|9242.8|9241.3|9243.8|9242.3|9241.8|9240.3|187
1615494000000|2021-03-11 20:20:00|9242.9|9241.4|9241.7|9240.2|9243|9241.4|9241.5|9240|238
1615494300000|2021-03-11 20:25:00|9241.8|9240.3|9240.1|9238.6|9242.3|9240.8|9238.6|9237|273
1615494600000|2021-03-11 20:30:00|9240.3|9238.8|9239.9|9238.4|9241.4|9239.9|9239.7|9238.2|208
1615494900000|2021-03-11 20:35:00|9240|9238.5|9238.4|9236.9|9240.6|9239|9238.3|9236.7|172
1615495200000|2021-03-11 20:40:00|9238.5|9237|9239.8|9237.4|9239.9|9237.8|9237.3|9235.8|289
1615495500000|2021-03-11 20:45:00|9239.9|9237.5|9238.2|9236.7|9240|9237.8|9238.2|9236.7|165
1615495800000|2021-03-11 20:50:00|9238.3|9236.8|9241.4|9239|9241.4|9239.9|9238.3|9236.2|231
1615496100000|2021-03-11 20:55:00|9241.3|9238.9|9241.1|9239.6|9242.4|9240.5|9240.5|9238.5|179
1615496400000|2021-03-11 21:00:00|9240.9|9239.4|9240.4|9238.9|9241|9239.5|9239.2|9237.5|132
1615496700000|2021-03-11 21:05:00|9240.6|9239.1|9240.3|9238.8|9241.1|9239.1|9239.9|9237.9|100
1615497000000|2021-03-11 21:10:00|9240.2|9238.7|9242.4|9240|9242.4|9240.8|9240.2|9238.2|119
1615497300000|2021-03-11 21:15:00|9242|9240.5|9244|9241.6|9244.2|9242.3|9241.9|9239.8|206
1615497600000|2021-03-11 21:20:00|9244.1|9241.7|9244.2|9241.8|9244.5|9242.4|9243.3|9241.4|105
1615497900000|2021-03-11 21:25:00|9243.7|9242.2|9244.7|9243.2|9245.6|9243.6|9243.6|9242.1|112
1615498200000|2021-03-11 21:30:00|9244.8|9243.3|9245.2|9243.7|9245.7|9243.7|9244.5|9242.6|132
1615498500000|2021-03-11 21:35:00|9245.1|9243.6|9244.7|9243.2|9245.8|9243.8|9244.6|9242.6|97
1615498800000|2021-03-11 21:40:00|9244.6|9243.1|9245.6|9244.1|9246|9244.2|9244.6|9243|98
1615499100000|2021-03-11 21:45:00|9245.7|9244.2|9247.8|9245.4|9247.8|9245.4|9245.6|9244.1|160
1615499400000|2021-03-11 21:50:00|9248.3|9245.9|9247.2|9244.8|9248.3|9245.9|9246.7|9244.5|218
1615499700000|2021-03-11 21:55:00|9247.3|9244.9|9248.2|9243.2|9254.9|9249.9|9246.5|9241.6|432
1615500000000|2021-03-11 22:00:00|9248.8|9243.8|9248.9|9243.9|9251.5|9246.5|9246.2|9241.2|30
1615500300000|2021-03-11 22:05:00|9246.9|9241.9|9252.2|9247.2|9255.2|9250.2|9246.2|9241.2|145
1615500600000|2021-03-11 22:10:00|9251.9|9246.9|9250.4|9245.4|9254.4|9249.4|9247.4|9242.4|126
1615500900000|2021-03-11 22:15:00|9250.2|9245.2|9245.3|9240.3|9254.1|9249.1|9244.7|9239.7|220
1615501200000|2021-03-11 22:20:00|9245.5|9240.5|9246.2|9241.2|9249.1|9244.1|9244.1|9239.1|132
1615501500000|2021-03-11 22:25:00|9245|9240|9246.8|9241.8|9248.1|9243.1|9244.1|9239.1|123
1615501800000|2021-03-11 22:30:00|9246.2|9241.2|9248.3|9243.3|9251.3|9246.3|9244.1|9239.1|271
1615502100000|2021-03-11 22:35:00|9249|9244|9245.8|9240.8|9250.7|9245.7|9244.5|9239.5|125
1615502400000|2021-03-11 22:40:00|9247.2|9242.2|9249.4|9244.4|9250.7|9245.7|9244.9|9239.9|141
1615502700000|2021-03-11 22:45:00|9248.6|9243.6|9250.5|9245.5|9251.6|9246.6|9248.5|9243.5|278
1615503000000|2021-03-11 22:50:00|9250.4|9245.4|9251.6|9246.6|9252.9|9247.9|9246.8|9241.8|306
1615503300000|2021-03-11 22:55:00|9251.3|9246.3|9245.7|9240.7|9252.2|9247.2|9243.9|9238.9|248
1615503600000|2021-03-11 23:00:00|9245.6|9240.6|9248.4|9245.3|9251.5|9246.5|9245|9240|568
1615503900000|2021-03-11 23:05:00|9249.4|9244.4|9249.1|9246.5|9249.6|9246.6|9247.4|9243.8|292
1615504200000|2021-03-11 23:10:00|9249.2|9246.6|9248.1|9245.7|9250.5|9247.5|9247.8|9245.4|184
1615504500000|2021-03-11 23:15:00|9248|9245.6|9248|9245.6|9248.6|9246.2|9247.2|9245.3|163
1615504800000|2021-03-11 23:20:00|9247.9|9245.5|9247.7|9245.3|9248.6|9246.2|9246.8|9244.4|130
1615505100000|2021-03-11 23:25:00|9247.8|9245.4|9247|9244.6|9248.6|9246.2|9246.6|9244.5|89
1615505400000|2021-03-11 23:30:00|9247.1|9244.7|9246.8|9244.4|9247.1|9244.7|9246.8|9244.4|77
1615505700000|2021-03-11 23:35:00|9246.9|9244.5|9247.6|9245.2|9247.6|9245.7|9246.8|9244.4|130
1615506000000|2021-03-11 23:40:00|9247.5|9245.1|9248.4|9246|9248.5|9246.1|9246.9|9244.8|128
1615506300000|2021-03-11 23:45:00|9247.9|9245.5|9249|9246.6|9249.8|9247.4|9247.8|9245.4|186
1615506600000|2021-03-11 23:50:00|9249.1|9246.7|9248.7|9246.3|9249.1|9246.7|9248.5|9246.1|76
1615506900000|2021-03-11 23:55:00|9248.6|9246.2|9249.9|9247.5|9249.9|9247.5|9248.3|9245.9|125
1615507200000|2021-03-12 00:00:00|9249.8|9247.4|9248.6|9246.2|9249.9|9248|9248.1|9246.1|243
1615507500000|2021-03-12 00:05:00|9248.7|9246.3|9249.6|9247.2|9250.4|9248|9247.8|9245.4|189
1615507800000|2021-03-12 00:10:00|9249.5|9247.1|9249.6|9247.2|9250.3|9247.9|9248.7|9246.7|162
1615508100000|2021-03-12 00:15:00|9249.5|9247.1|9251.2|9248.8|9251.4|9249|9249.3|9246.9|116
1615508400000|2021-03-12 00:20:00|9251.1|9248.7|9250.3|9247.9|9251.5|9249.1|9249.3|9247|120
1615508700000|2021-03-12 00:25:00|9250.5|9248.1|9250.2|9247.8|9251.1|9249|9249|9247|116
1615509000000|2021-03-12 00:30:00|9250.3|9247.9|9251.1|9248.7|9251.3|9248.9|9249.9|9247.8|105
1615509300000|2021-03-12 00:35:00|9251|9248.6|9251.7|9249.3|9251.8|9249.6|9250.3|9248.4|143
1615509600000|2021-03-12 00:40:00|9251.8|9249.4|9251|9248.6|9252.4|9250|9250|9247.6|156
1615509900000|2021-03-12 00:45:00|9250.8|9248.4|9250.1|9247.7|9251.1|9249.2|9249.9|9247.7|133
1615510200000|2021-03-12 00:50:00|9250|9247.6|9250.4|9248|9251.4|9249.2|9249.9|9247.6|137
1615510500000|2021-03-12 00:55:00|9250.3|9247.9|9251|9248.6|9251.6|9249.2|9250|9247.6|164
1615510800000|2021-03-12 01:00:00|9251.1|9248.7|9250.2|9247.8|9251.1|9248.7|9249.2|9246.8|219
1615511100000|2021-03-12 01:05:00|9250.1|9247.7|9250.2|9247.8|9250.4|9248|9249|9246.9|209
1615511400000|2021-03-12 01:10:00|9250.3|9247.9|9249.4|9247|9250.6|9248.6|9248.9|9247|143
1615511700000|2021-03-12 01:15:00|9249.5|9247.1|9249.8|9247.4|9250.2|9247.9|9248.1|9246.2|149
1615512000000|2021-03-12 01:20:00|9249.9|9247.5|9251.3|9248.9|9251.4|9249|9249.4|9247.3|144
1615512300000|2021-03-12 01:25:00|9251.4|9249|9250.7|9249.2|9251.5|9249.5|9250.2|9248.2|170
1615512600000|2021-03-12 01:30:00|9250.8|9249.3|9250.5|9248.1|9252.4|9250|9249.9|9247.9|179
1615512900000|2021-03-12 01:35:00|9250.4|9248|9247.8|9245.4|9250.5|9248.1|9247.8|9245.4|201
1615513200000|2021-03-12 01:40:00|9247.9|9245.5|9248.7|9246.3|9249.4|9247|9247.1|9245.2|185
1615513500000|2021-03-12 01:45:00|9248.6|9246.2|9249.1|9247.6|9250.5|9248.5|9247.7|9245.8|178
1615513800000|2021-03-12 01:50:00|9249|9247.5|9249.6|9247.2|9250.5|9248.7|9249|9246.9|135
1615514100000|2021-03-12 01:55:00|9249.5|9247.1|9249.6|9247.2|9250.4|9248.4|9249.1|9246.8|137
1615514400000|2021-03-12 02:00:00|9249.7|9247.3|9251.1|9249.6|9251.5|9249.7|9249.6|9247.2|167
1615514700000|2021-03-12 02:05:00|9251.3|9249.8|9256.1|9253.7|9256.3|9253.9|9251.2|9249.5|281
1615515000000|2021-03-12 02:10:00|9256.2|9253.8|9257.4|9255|9257.6|9255.6|9255.5|9253.5|272
1615515300000|2021-03-12 02:15:00|9257.3|9254.9|9259.9|9257.5|9260.1|9257.7|9257|9254.6|208
1615515600000|2021-03-12 02:20:00|9259.8|9257.4|9259.9|9257.5|9261.8|9259.4|9258.8|9256.4|281
1615515900000|2021-03-12 02:25:00|9259.8|9257.4|9260.7|9258.3|9261.2|9258.8|9259.2|9256.8|198
1615516200000|2021-03-12 02:30:00|9260.8|9258.4|9262.7|9260.3|9262.9|9260.5|9260.7|9258.3|205
1615516500000|2021-03-12 02:35:00|9262.9|9260.5|9265|9262.6|9265.2|9263|9262.7|9260.3|258
1615516800000|2021-03-12 02:40:00|9264.9|9262.5|9266.3|9263.9|9266.5|9264.1|9264.9|9262.5|224
1615517100000|2021-03-12 02:45:00|9266.2|9263.8|9267.2|9264.8|9268.4|9266|9265.6|9263.2|238
1615517400000|2021-03-12 02:50:00|9267.3|9264.9|9267.2|9264.8|9268.6|9266.2|9267.2|9264.8|199
1615517700000|2021-03-12 02:55:00|9267.3|9264.9|9266.8|9264.4|9268.4|9266|9266.2|9264.1|224
1615518000000|2021-03-12 03:00:00|9266.7|9264.3|9265.3|9262.9|9267.4|9265|9264.4|9262|160
1615518300000|2021-03-12 03:05:00|9265.2|9262.8|9266.7|9264.3|9267.4|9265|9265|9262.6|174
1615518600000|2021-03-12 03:10:00|9266.6|9264.2|9266.1|9263.7|9266.7|9264.3|9265.5|9263.1|182
1615518900000|2021-03-12 03:15:00|9266|9263.6|9268.2|9265.8|9268.6|9266.4|9265.7|9263.3|143
1615519200000|2021-03-12 03:20:00|9268.1|9265.7|9266.3|9263.9|9268.8|9266.4|9266.1|9263.9|249
1615519500000|2021-03-12 03:25:00|9266.4|9264|9265.9|9263.5|9266.4|9264|9265|9262.6|229
1615519800000|2021-03-12 03:30:00|9265.8|9263.4|9267.5|9265.1|9268.4|9266|9264.6|9262.2|272
1615520100000|2021-03-12 03:35:00|9267.6|9265.2|9266.9|9264.5|9268.3|9265.9|9266.3|9264.2|218
1615520400000|2021-03-12 03:40:00|9267|9264.6|9267.6|9265.2|9268|9265.9|9266.4|9264.1|200
1615520700000|2021-03-12 03:45:00|9267.7|9265.3|9267.1|9264.7|9268|9265.9|9266|9263.8|195
1615521000000|2021-03-12 03:50:00|9267|9264.6|9267.5|9265.1|9267.8|9265.8|9266.2|9264.2|151
1615521300000|2021-03-12 03:55:00|9267.4|9265|9266.7|9264.3|9267.6|9265.4|9266.3|9264.2|124
1615521600000|2021-03-12 04:00:00|9266.6|9264.2|9266|9263.6|9267.4|9265|9265.9|9263.5|123
1615521900000|2021-03-12 04:05:00|9265.9|9263.5|9265.7|9263.3|9267.1|9264.7|9265.3|9263.3|133
1615522200000|2021-03-12 04:10:00|9265.8|9263.4|9265.6|9263.2|9266|9263.9|9264.4|9262.3|113
1615522500000|2021-03-12 04:15:00|9265.7|9263.3|9265|9263.5|9265.7|9263.7|9264.6|9262.6|174
1615522800000|2021-03-12 04:20:00|9264.9|9263.4|9265.5|9264|9266|9264.1|9264.5|9262.4|175
1615523100000|2021-03-12 04:25:00|9265.6|9264.1|9265.7|9263.3|9265.9|9264.1|9264.9|9262.9|140
1615523400000|2021-03-12 04:30:00|9265.6|9263.2|9266.3|9263.9|9266.7|9264.4|9265.2|9262.9|179
1615523700000|2021-03-12 04:35:00|9266.4|9264|9265.8|9263.4|9266.4|9264.4|9265.6|9263.2|155
1615524000000|2021-03-12 04:40:00|9265.7|9263.3|9265.5|9263.1|9266.2|9263.8|9265|9263|115
1615524300000|2021-03-12 04:45:00|9265.6|9263.2|9265.6|9263.2|9265.9|9263.5|9265.3|9262.9|121
1615524600000|2021-03-12 04:50:00|9265.5|9263.1|9265.4|9263|9265.7|9263.3|9264.6|9262.2|126
1615524900000|2021-03-12 04:55:00|9265.3|9262.9|9265.5|9263.1|9265.8|9263.5|9264.7|9262.3|131
1615525200000|2021-03-12 05:00:00|9265.6|9263.2|9264.8|9262.4|9265.7|9263.7|9264.4|9262|129
1615525500000|2021-03-12 05:05:00|9264.9|9262.5|9265.2|9262.8|9265.3|9263.4|9264.4|9262.3|237
1615525800000|2021-03-12 05:10:00|9264.7|9263.2|9265|9263.5|9265.5|9263.5|9264.5|9262.3|137
1615526100000|2021-03-12 05:15:00|9264.9|9263.4|9265.6|9263.2|9265.9|9263.9|9264.9|9262.8|132
1615526400000|2021-03-12 05:20:00|9265.7|9263.3|9265.7|9263.3|9265.9|9263.8|9265.3|9263.1|80
1615526700000|2021-03-12 05:25:00|9265.6|9263.2|9265.4|9263|9265.7|9263.6|9264.6|9262.5|98
1615527000000|2021-03-12 05:30:00|9265.5|9263.1|9265.4|9263|9265.5|9263.5|9264.6|9262.5|114
1615527300000|2021-03-12 05:35:00|9265.5|9263.1|9266.6|9264.2|9266.9|9264.9|9264.9|9263|104
1615527600000|2021-03-12 05:40:00|9266.1|9264.6|9266.7|9265.2|9267.2|9265.2|9266|9264|114
1615527900000|2021-03-12 05:45:00|9266.6|9265.1|9267|9264.6|9267.7|9265.6|9265.5|9263.4|203
1615528200000|2021-03-12 05:50:00|9267.2|9264.8|9267.3|9264.9|9268.1|9266|9266.3|9263.9|211
1615528500000|2021-03-12 05:55:00|9267.2|9264.8|9267.1|9264.7|9268|9265.6|9266.5|9264.5|186
1615528800000|2021-03-12 06:00:00|9267.2|9264.8|9272|9269.6|9272.4|9270.3|9266.8|9264.4|294
1615529100000|2021-03-12 06:05:00|9271.9|9269.5|9274.4|9272|9274.9|9272.6|9271.6|9269.5|274
1615529400000|2021-03-12 06:10:00|9274.3|9271.9|9275.8|9273.4|9277.7|9275.3|9274.2|9271.8|339
1615529700000|2021-03-12 06:15:00|9276|9273.6|9274.4|9272|9278.5|9276.1|9273.7|9271.8|443
1615530000000|2021-03-12 06:20:00|9274.3|9271.9|9274.1|9271.7|9276.8|9274.4|9273.9|9271.7|395
1615530300000|2021-03-12 06:25:00|9274.2|9271.8|9274.6|9272.2|9275.6|9273.2|9273.2|9270.8|402
1615530600000|2021-03-12 06:30:00|9274.2|9271.8|9273.8|9272.3|9275.2|9272.8|9273.4|9271|284
1615530900000|2021-03-12 06:35:00|9273.9|9272.4|9275.9|9273.5|9276.7|9274.3|9272.3|9270.1|251
1615531200000|2021-03-12 06:40:00|9275.1|9272.7|9275.9|9273.5|9276.8|9274.9|9274.5|9272.7|356
1615531500000|2021-03-12 06:45:00|9275.8|9273.4|9275.7|9273.3|9277.1|9274.7|9275|9272.6|416
1615531800000|2021-03-12 06:50:00|9275.6|9273.2|9277.2|9274.8|9277.6|9275.5|9275.5|9273.1|358
1615532100000|2021-03-12 06:55:00|9277.1|9274.7|9274.5|9272.1|9277.1|9274.7|9274|9271.6|302
1615532400000|2021-03-12 07:00:00|9274.4|9272|9275.3|9272.9|9276|9273.6|9273.8|9271.6|289
1615532700000|2021-03-12 07:05:00|9275.2|9272.8|9276.6|9274.2|9276.8|9274.4|9274|9272.1|245
1615533000000|2021-03-12 07:10:00|9276.7|9274.3|9277|9275.5|9277.6|9276|9275.6|9273.2|293
1615533300000|2021-03-12 07:15:00|9277.1|9275.6|9277.6|9275.2|9277.7|9276.1|9276.4|9274.3|233
1615533600000|2021-03-12 07:20:00|9277.5|9275.1|9277.5|9275.1|9278.5|9276.5|9276.6|9274.2|321
1615533900000|2021-03-12 07:25:00|9277.4|9275|9279.2|9276.8|9285.1|9282.7|9277.4|9275|431
1615534200000|2021-03-12 07:30:00|9279.1|9276.7|9282|9279.6|9282.9|9280.5|9278.7|9276.6|301
1615534500000|2021-03-12 07:35:00|9282.1|9279.7|9285.7|9283.3|9286.1|9283.7|9282|9279.6|259
1615534800000|2021-03-12 07:40:00|9285.5|9283.1|9281.5|9279.1|9286.9|9284.5|9281.4|9279|417
1615535100000|2021-03-12 07:45:00|9281.6|9279.2|9280.8|9278.4|9283.7|9281.5|9279.3|9276.9|388
1615535400000|2021-03-12 07:50:00|9280.9|9278.5|9286.3|9283.9|9286.5|9284.1|9280.8|9278.4|311
1615535700000|2021-03-12 07:55:00|9286.4|9284|9284.2|9281.8|9287.7|9285.3|9283.2|9280.8|290
1615536000000|2021-03-12 08:00:00|9284.4|9282|9288.2|9285.8|9288.8|9286.6|9282.6|9280.2|539
1615536300000|2021-03-12 08:05:00|9288|9285.6|9288|9285.6|9292.2|9289.8|9287.1|9284.7|475
1615536600000|2021-03-12 08:10:00|9287.9|9285.5|9284.9|9282.5|9288.3|9285.9|9284.3|9282|424
1615536900000|2021-03-12 08:15:00|9284.8|9282.4|9282.8|9280.4|9285|9282.9|9281.5|9279.1|536
1615537200000|2021-03-12 08:20:00|9282.7|9280.3|9293.8|9291.4|9294.6|9292.2|9280.1|9278.2|647
1615537500000|2021-03-12 08:25:00|9293.7|9291.3|9296.6|9294.2|9296.7|9294.3|9290.8|9288.7|543
1615537800000|2021-03-12 08:30:00|9296.7|9294.3|9302|9299.6|9302.9|9300.5|9295.3|9292.9|526
1615538100000|2021-03-12 08:35:00|9301.9|9299.5|9305.3|9302.9|9305.9|9303.5|9298.9|9296.5|455
1615538400000|2021-03-12 08:40:00|9305.2|9302.8|9304.1|9301.7|9305.8|9303.4|9302.1|9299.8|430
1615538700000|2021-03-12 08:45:00|9304|9301.6|9302.2|9299.8|9306.7|9304.3|9301.3|9298.9|391
1615539000000|2021-03-12 08:50:00|9302.4|9300|9301.4|9299|9304.7|9302.3|9300|9297.6|348
1615539300000|2021-03-12 08:55:00|9301.2|9298.8|9304.2|9301.8|9304.4|9302|9299.7|9297.3|401
1615539600000|2021-03-12 09:00:00|9304.3|9301.9|9309.3|9306.9|9309.3|9306.9|9302.5|9300.1|404
1615539900000|2021-03-12 09:05:00|9309.4|9307|9311.5|9309.1|9313.7|9311.6|9308.2|9306.1|455
1615540200000|2021-03-12 09:10:00|9311.4|9309|9313.5|9311.1|9313.6|9311.5|9310.1|9307.7|337
1615540500000|2021-03-12 09:15:00|9313.4|9311|9316.5|9314.1|9316.9|9314.5|9313.1|9311|343
1615540800000|2021-03-12 09:20:00|9316.6|9314.2|9319|9316.6|9320.1|9317.8|9315.8|9313.8|482
1615541100000|2021-03-12 09:25:00|9318.9|9316.5|9317.9|9315.5|9320.8|9318.8|9317.8|9315.5|378
1615541400000|2021-03-12 09:30:00|9318|9315.6|9315.2|9313.7|9318.1|9315.7|9313.3|9311.2|399
1615541700000|2021-03-12 09:35:00|9315.1|9313.6|9316.1|9313.7|9316.4|9314.4|9314.1|9312|297
1615542000000|2021-03-12 09:40:00|9316.2|9313.8|9321.5|9319.1|9321.8|9319.4|9315.7|9313.4|363
1615542300000|2021-03-12 09:45:00|9321.4|9319|9321.5|9319.1|9322.6|9320.6|9320.4|9318|338
1615542600000|2021-03-12 09:50:00|9321.4|9319|9319.5|9317.1|9322.6|9320.4|9318.6|9316.7|361
1615542900000|2021-03-12 09:55:00|9319.6|9317.2|9312|9309.6|9319.8|9317.7|9311.6|9309.3|341
1615543200000|2021-03-12 10:00:00|9311.6|9310.1|9313.2|9310.8|9314.4|9312.5|9311.6|9309.6|377
1615543500000|2021-03-12 10:05:00|9313.1|9310.7|9313.6|9312.1|9315.5|9314|9312.4|9310.4|328
1615543800000|2021-03-12 10:10:00|9313.5|9312|9312.1|9309.7|9314.4|9312.6|9310.7|9309.1|362
1615544100000|2021-03-12 10:15:00|9311.9|9309.5|9314.2|9312.7|9314.8|9312.8|9311.6|9309.2|299
1615544400000|2021-03-12 10:20:00|9314.3|9312.8|9311.4|9309|9315.2|9312.8|9311.3|9308.9|194
1615544700000|2021-03-12 10:25:00|9311.5|9309.1|9310.9|9309.4|9312.9|9310.9|9310.8|9308.8|258
1615545000000|2021-03-12 10:30:00|9310.8|9309.3|9306.4|9304|9311.6|9309.5|9305.5|9303.8|329
1615545300000|2021-03-12 10:35:00|9306.3|9303.9|9307|9304.6|9307|9305|9304.8|9302.6|280
1615545600000|2021-03-12 10:40:00|9306.9|9304.5|9307.6|9305.2|9307.8|9305.6|9305.9|9304.1|213
1615545900000|2021-03-12 10:45:00|9307.5|9305.1|9308.5|9306.1|9308.7|9306.7|9307|9304.7|230
1615546200000|2021-03-12 10:50:00|9308.4|9306|9309.5|9307.1|9309.7|9307.7|9307.2|9305.2|236
1615546500000|2021-03-12 10:55:00|9309.4|9307|9308.7|9306.3|9309.5|9307.5|9306.6|9304.5|267
1615546800000|2021-03-12 11:00:00|9308.6|9306.2|9311.1|9308.7|9311.8|9310|9308.6|9306.2|261
1615547100000|2021-03-12 11:05:00|9311|9308.6|9308|9305.6|9311.1|9309.1|9306.5|9304.7|304
1615547400000|2021-03-12 11:10:00|9307.5|9306|9306.9|9304.5|9308.5|9306.5|9306.7|9304.3|215
1615547700000|2021-03-12 11:15:00|9307|9304.6|9308.1|9306.6|9308.7|9306.9|9306.5|9304.4|177
1615548000000|2021-03-12 11:20:00|9308|9306.5|9311.2|9308.8|9312.2|9310.1|9308|9306.5|256
1615548300000|2021-03-12 11:25:00|9311.3|9308.9|9311.8|9309.4|9314|9312|9309.9|9307.8|317
1615548600000|2021-03-12 11:30:00|9312|9309.6|9307.9|9305.5|9312.1|9309.7|9307.2|9304.8|387
1615548900000|2021-03-12 11:35:00|9307.8|9305.4|9305.4|9303|9307.9|9305.5|9305.3|9302.9|308
1615549200000|2021-03-12 11:40:00|9305.3|9302.9|9306.6|9304.2|9307|9304.6|9304.4|9302.5|285
1615549500000|2021-03-12 11:45:00|9306.5|9304.1|9309.5|9307.1|9311.6|9309.2|9306.5|9304.1|451
1615549800000|2021-03-12 11:50:00|9309.6|9307.2|9312.9|9310.5|9313.2|9311|9308.8|9306.7|308
1615550100000|2021-03-12 11:55:00|9313|9310.6|9312.5|9310.1|9313.2|9311.1|9310.5|9308.6|344
1615550400000|2021-03-12 12:00:00|9312.4|9310|9314.1|9312.6|9314.9|9312.6|9310.8|9308.9|332
1615550700000|2021-03-12 12:05:00|9313.8|9312.3|9310|9307.6|9314.1|9312.3|9309.3|9307.5|281
1615551000000|2021-03-12 12:10:00|9310.1|9307.7|9307|9304.6|9310.3|9308.2|9306.8|9304.4|248
1615551300000|2021-03-12 12:15:00|9307.1|9304.7|9306.9|9304.5|9307.8|9305.8|9305.9|9304|247
1615551600000|2021-03-12 12:20:00|9307|9304.6|9305.2|9302.8|9307.9|9305.9|9303.6|9302.1|273
1615551900000|2021-03-12 12:25:00|9305.1|9302.7|9305.1|9302.7|9305.7|9304|9303|9301.3|251
1615552200000|2021-03-12 12:30:00|9305.2|9302.8|9302.7|9301.2|9305.2|9303.3|9302.2|9300.7|292
1615552500000|2021-03-12 12:35:00|9302.6|9301.1|9300.2|9297.8|9303.9|9301.5|9298.2|9296.3|277
1615552800000|2021-03-12 12:40:00|9300.3|9297.9|9299.6|9297.2|9301.1|9299.2|9298.4|9296.4|347
1615553100000|2021-03-12 12:45:00|9299.1|9297.6|9297.2|9294.8|9300.1|9297.8|9296.5|9294.1|295
1615553400000|2021-03-12 12:50:00|9297.3|9294.9|9294.7|9292.3|9298.2|9296.5|9294.3|9292.1|295
1615553700000|2021-03-12 12:55:00|9294.9|9292.5|9293.7|9291.3|9296.4|9294|9293.1|9290.7|432
1615554000000|2021-03-12 13:00:00|9293.8|9291.4|9296|9293.6|9297.5|9295.1|9293.8|9291.4|254
1615554300000|2021-03-12 13:05:00|9296.1|9293.7|9299.8|9297.4|9299.9|9298|9294.4|9292.9|326
1615554600000|2021-03-12 13:10:00|9300|9297.6|9297.5|9296|9301.1|9299.2|9297.1|9295.6|220
1615554900000|2021-03-12 13:15:00|9297.4|9295.9|9298.4|9296.9|9299.5|9297.4|9295.3|9293.8|340
1615555200000|2021-03-12 13:20:00|9298.5|9297|9297.2|9294.8|9298.9|9297.4|9292.7|9290.6|452
1615555500000|2021-03-12 13:25:00|9297.3|9294.9|9300.6|9297.2|9300.6|9297.9|9296.5|9294.8|289
1615555800000|2021-03-12 13:30:00|9300.5|9297.5|9297.3|9294.9|9300.6|9297.8|9295.2|9292.8|590
1615556100000|2021-03-12 13:35:00|9297.4|9295|9296.7|9294.3|9298.1|9295.7|9295.1|9292.7|456
1615556400000|2021-03-12 13:40:00|9296.8|9294.4|9302.4|9300|9302.9|9301|9296.6|9294.2|409
1615556700000|2021-03-12 13:45:00|9302.5|9300.1|9311.2|9308.8|9312.2|9309.8|9302.3|9300.1|386
1615557000000|2021-03-12 13:50:00|9311.1|9308.7|9307.2|9304.8|9313.9|9311.5|9306.6|9304.2|504
1615557300000|2021-03-12 13:55:00|9307.1|9305.6|9311.6|9309.2|9312.8|9310.4|9306.5|9304.2|494
1615557600000|2021-03-12 14:00:00|9311.7|9309.3|9313.8|9311.4|9314.9|9312.6|9308.5|9306.1|548
1615557900000|2021-03-12 14:05:00|9313.7|9311.3|9311.4|9309|9314.9|9312.9|9311.3|9308.9|559
1615558200000|2021-03-12 14:10:00|9311.5|9309.1|9317.4|9315|9319.3|9316.9|9311|9308.6|583
1615558500000|2021-03-12 14:15:00|9317.3|9314.9|9313.8|9311.4|9317.5|9315.1|9312.8|9310.4|521
1615558800000|2021-03-12 14:20:00|9313.7|9311.3|9314.7|9312.3|9316|9314|9312.8|9310.6|410
1615559100000|2021-03-12 14:25:00|9314.6|9312.2|9311.4|9309|9315.5|9313.5|9310.6|9308.9|367
1615559400000|2021-03-12 14:30:00|9311.3|9308.9|9310.8|9309.3|9312.1|9310.1|9307.7|9305.7|450
1615559700000|2021-03-12 14:35:00|9310.7|9309.2|9308.1|9306.6|9311.8|9310.3|9307.5|9306|503
1615560000000|2021-03-12 14:40:00|9308.2|9306.7|9301.6|9299.2|9308.8|9306.7|9299.6|9297.8|631
1615560300000|2021-03-12 14:45:00|9301.7|9299.3|9299.2|9297.7|9301.9|9300.2|9298.4|9296.9|550
1615560600000|2021-03-12 14:50:00|9299.1|9297.6|9298.1|9296.6|9299.4|9297.9|9296.8|9295.1|400
1615560900000|2021-03-12 14:55:00|9298.4|9296.9|9306.2|9303.8|9306.8|9304.6|9297.7|9296.2|422
1615561200000|2021-03-12 15:00:00|9306.3|9303.9|9300.8|9298.4|9311.8|9309.5|9299.7|9297.7|631
1615561500000|2021-03-12 15:05:00|9300.9|9298.5|9311.4|9309.9|9312.1|9310.6|9300.3|9298.2|487
1615561800000|2021-03-12 15:10:00|9311.2|9309.7|9312.9|9310.5|9313.8|9311.7|9308.2|9306.1|506
1615562100000|2021-03-12 15:15:00|9313|9310.6|9318.9|9317.4|9319.1|9317.6|9312.2|9310.6|473
1615562400000|2021-03-12 15:20:00|9319.4|9317|9320.7|9318.3|9321.5|9319.5|9314.5|9312.2|515
1615562700000|2021-03-12 15:25:00|9320.6|9318.2|9321|9318.6|9326.4|9324.4|9320.5|9318.1|496
1615563000000|2021-03-12 15:30:00|9320.9|9318.5|9315|9313.5|9324.3|9322.3|9314.9|9313.1|558
1615563300000|2021-03-12 15:35:00|9314.5|9313|9307.8|9306.3|9314.8|9313|9307.5|9305.7|487
1615563600000|2021-03-12 15:40:00|9307.7|9306.2|9302.7|9301.2|9309.2|9307.7|9302.6|9300.4|479
1615563900000|2021-03-12 15:45:00|9302.6|9301.1|9301.8|9300.3|9306.4|9304.5|9298.5|9296.1|543
1615564200000|2021-03-12 15:50:00|9302.6|9300.2|9297.2|9295.7|9303.8|9301.7|9297|9295.1|641
1615564500000|2021-03-12 15:55:00|9297.1|9295.6|9293.1|9290.7|9297.8|9295.9|9288.3|9286.7|836
1615564800000|2021-03-12 16:00:00|9293.2|9290.8|9295.5|9294|9295.7|9294.2|9291|9289.1|622
1615565100000|2021-03-12 16:05:00|9295.4|9293.9|9293.7|9292.2|9296.3|9294.3|9293.6|9292.1|527
1615565400000|2021-03-12 16:10:00|9293.8|9292.3|9290.2|9288.7|9293.9|9292.4|9288.2|9286.2|390
1615565700000|2021-03-12 16:15:00|9290.3|9288.8|9294.6|9293.1|9295.1|9293.2|9289.4|9287.4|408
1615566000000|2021-03-12 16:20:00|9294.3|9292.8|9289.3|9287.8|9294.7|9292.8|9289.3|9287.4|337
1615566300000|2021-03-12 16:25:00|9289.2|9287.7|9289.9|9287.5|9291.1|9289.6|9288.4|9286.8|351
1615566600000|2021-03-12 16:30:00|9290|9287.6|9289.1|9287.6|9291.6|9290.1|9287.3|9285.8|422
1615566900000|2021-03-12 16:35:00|9289|9287.5|9289.5|9288|9290.8|9289|9288.3|9286.5|430
1615567200000|2021-03-12 16:40:00|9289.4|9287.9|9284.5|9282.1|9290.4|9288.8|9283.4|9281.9|473
1615567500000|2021-03-12 16:45:00|9284.6|9282.2|9280.7|9279.2|9285.1|9283.5|9280.5|9278.1|449
1615567800000|2021-03-12 16:50:00|9280.8|9279.3|9279.9|9278.4|9281.6|9279.8|9278.8|9277|516
1615568100000|2021-03-12 16:55:00|9279.8|9278.3|9281.5|9280|9283.3|9281.3|9279.8|9278.2|417
1615568400000|2021-03-12 17:00:00|9281.4|9279.9|9284.1|9282.6|9285.1|9283|9280.4|9278.8|480
1615568700000|2021-03-12 17:05:00|9284.4|9282|9284.3|9282.8|9285.4|9283.4|9283.2|9281.2|370
1615569000000|2021-03-12 17:10:00|9284.1|9282.6|9280.4|9278|9285.4|9283.4|9279.4|9277.6|416
1615569300000|2021-03-12 17:15:00|9280.3|9277.9|9282|9280.5|9283.1|9281.3|9279.8|9277.9|369
1615569600000|2021-03-12 17:20:00|9282.1|9280.6|9283.1|9281.6|9284.6|9282.7|9282|9280.2|324
1615569900000|2021-03-12 17:25:00|9283|9281.5|9284.1|9282.6|9284.5|9282.6|9281.9|9280.2|297
1615570200000|2021-03-12 17:30:00|9284.2|9282.7|9286.4|9284.9|9287.3|9285.8|9283.5|9281.5|306
1615570500000|2021-03-12 17:35:00|9286.3|9284.8|9288.6|9287.1|9288.9|9287.2|9285.8|9284.1|338
1615570800000|2021-03-12 17:40:00|9288.5|9287|9289.4|9287.9|9291.4|9289.4|9288.1|9286.5|272
1615571100000|2021-03-12 17:45:00|9289.5|9288|9287.5|9285.1|9290.5|9288.8|9286.7|9285.1|291
1615571400000|2021-03-12 17:50:00|9287.6|9285.2|9289.1|9287.6|9290.2|9288.7|9287.2|9285.1|316
1615571700000|2021-03-12 17:55:00|9289.2|9287.7|9290.1|9288.6|9290.5|9288.7|9288.4|9286.6|275
1615572000000|2021-03-12 18:00:00|9290.3|9288.8|9290|9288.5|9291.2|9289.7|9288.5|9287|288
1615572300000|2021-03-12 18:05:00|9290.1|9288.6|9290.1|9288.6|9291|9289.3|9289.3|9287.7|219
1615572600000|2021-03-12 18:10:00|9290.2|9288.7|9290.1|9287.7|9290.2|9288.7|9287.5|9285.7|235
1615572900000|2021-03-12 18:15:00|9290|9287.6|9290.1|9287.7|9290.2|9288.7|9288.8|9286.6|262
1615573200000|2021-03-12 18:20:00|9290.4|9288|9289.1|9287.6|9290.4|9288.4|9288.4|9286.6|249
1615573500000|2021-03-12 18:25:00|9289.2|9287.7|9289.4|9287|9290.1|9288.2|9287.5|9285.8|269
1615573800000|2021-03-12 18:30:00|9289.7|9287.3|9287.6|9286.1|9289.9|9287.9|9286.9|9285.4|205
1615574100000|2021-03-12 18:35:00|9287.5|9286|9289|9287.5|9289.5|9287.6|9287.5|9285.7|249
1615574400000|2021-03-12 18:40:00|9288.9|9287.4|9289.7|9287.3|9289.9|9287.9|9288.6|9287.1|124
1615574700000|2021-03-12 18:45:00|9289.8|9287.4|9288.6|9287.1|9290.6|9289.1|9288.3|9286.8|265
1615575000000|2021-03-12 18:50:00|9288.4|9286.9|9286.6|9285.1|9288.6|9287.1|9286.4|9284.9|168
1615575300000|2021-03-12 18:55:00|9286.7|9285.2|9287.9|9286.4|9288.2|9286.7|9285.6|9283.8|201
1615575600000|2021-03-12 19:00:00|9287.8|9286.3|9288.3|9286.8|9288.4|9286.9|9286.4|9284.4|245
1615575900000|2021-03-12 19:05:00|9288.2|9286.7|9286.9|9285.4|9288.3|9286.8|9286.6|9284.6|163
1615576200000|2021-03-12 19:10:00|9287.6|9285.2|9291|9289.5|9291|9289.5|9286.8|9284.8|175
1615576500000|2021-03-12 19:15:00|9291.1|9289.6|9292|9290.5|9292.4|9290.5|9289.6|9287.6|192
1615576800000|2021-03-12 19:20:00|9292.1|9290.6|9291|9289.5|9292.2|9290.7|9290.2|9288.5|174
1615577100000|2021-03-12 19:25:00|9290.9|9289.4|9291.9|9290.4|9292.1|9290.6|9290.7|9289|225
1615577400000|2021-03-12 19:30:00|9291.8|9290.3|9296.1|9294.6|9296.7|9294.7|9291.7|9290.2|215
1615577700000|2021-03-12 19:35:00|9296|9294.5|9296.3|9294.8|9297.1|9295.1|9295.5|9293.6|173
1615578000000|2021-03-12 19:40:00|9296.4|9294.9|9296.5|9295|9296.9|9295.4|9295.3|9293.8|177
1615578300000|2021-03-12 19:45:00|9296.4|9294.9|9297.9|9296.4|9298|9296.5|9296.2|9294.7|118
1615578600000|2021-03-12 19:50:00|9298|9296.5|9296.3|9294.8|9298.1|9296.5|9295.6|9294.1|181
1615578900000|2021-03-12 19:55:00|9296.4|9294.9|9297.9|9295.5|9297.9|9296|9296|9294.2|296
1615579200000|2021-03-12 20:00:00|9297.4|9295.9|9297.4|9295|9298|9296|9296.5|9294.5|211
1615579500000|2021-03-12 20:05:00|9297.2|9294.8|9295.3|9293.8|9297.7|9295.7|9294.5|9292.6|248
1615579800000|2021-03-12 20:10:00|9295.7|9293.3|9298.8|9296.4|9299|9297|9295.2|9293.2|270
1615580100000|2021-03-12 20:15:00|9298.7|9296.3|9296.1|9293.7|9299.7|9297.9|9295.3|9293.4|230
1615580400000|2021-03-12 20:20:00|9296|9293.6|9294.6|9293.1|9296.4|9294.4|9294.4|9292.5|145
1615580700000|2021-03-12 20:25:00|9294.7|9293.2|9295.1|9292.7|9296|9294.1|9293.6|9291.8|154
1615581000000|2021-03-12 20:30:00|9295.2|9292.8|9295.4|9293.9|9296.1|9294.1|9294.5|9292.6|115
1615581300000|2021-03-12 20:35:00|9295.5|9294|9294.7|9292.3|9295.5|9294|9293.4|9291.2|157
1615581600000|2021-03-12 20:40:00|9294.6|9292.2|9292.5|9290.1|9294.9|9292.9|9292|9289.6|233
1615581900000|2021-03-12 20:45:00|9292.4|9290|9288.3|9286.8|9292.6|9290.6|9288.2|9286.3|238
1615582200000|2021-03-12 20:50:00|9288.4|9286.9|9290.8|9288.4|9290.9|9288.9|9288.3|9286.4|221
1615582500000|2021-03-12 20:55:00|9290.6|9288.2|9288|9286.5|9290.7|9288.7|9287.5|9285.6|182
1615582800000|2021-03-12 21:00:00|9288.8|9286.4|9290.7|9288.3|9290.9|9288.5|9288.1|9285.8|173
1615583100000|2021-03-12 21:05:00|9290.8|9288.4|9291.6|9289.2|9291.7|9289.8|9289.5|9287.3|205
1615583400000|2021-03-12 21:10:00|9291.7|9289.3|9291.4|9289|9292.3|9290.1|9291.2|9288.8|201
1615583700000|2021-03-12 21:15:00|9291.3|9288.9|9291.7|9289.3|9291.8|9289.4|9290.7|9288.3|141
1615584000000|2021-03-12 21:20:00|9291.9|9289.5|9291.8|9289.4|9291.9|9289.5|9291.4|9289|94
1615584300000|2021-03-12 21:25:00|9291.6|9289.2|9290.7|9288.3|9294.1|9292.1|9289.8|9287.4|225
1615584600000|2021-03-12 21:30:00|9291.1|9288.7|9292.6|9290.2|9293.6|9291.2|9291.1|9288.7|185
1615584900000|2021-03-12 21:35:00|9292.7|9290.3|9291.8|9289.4|9293.5|9291.1|9291.6|9289.2|131
1615585200000|2021-03-12 21:40:00|9291.7|9289.3|9293.5|9291.1|9293.9|9291.5|9291.7|9289.3|103
1615585500000|2021-03-12 21:45:00|9293.6|9291.2|9292.6|9290.2|9294.3|9291.9|9291.6|9289.2|273
1615585800000|2021-03-12 21:50:00|9292.7|9290.3|9293.1|9290.7|9294.2|9291.2|9292.3|9289.2|204
1615586100000|2021-03-12 21:55:00|9293.2|9290.8|9297|9294.6|9299.7|9295.3|9293.1|9290.3|515
1615755600000|2021-03-14 21:00:00|9291.4|9286.4|9293|9288|9293|9288|9291.4|9286.4|19
1615755900000|2021-03-14 21:05:00|9293.2|9288.2|9292.1|9287.1|9294.2|9289.2|9290.5|9285.5|95
1615756200000|2021-03-14 21:10:00|9292.5|9287.5|9292.1|9287.1|9293.8|9288.8|9290.7|9285.7|96
1615756500000|2021-03-14 21:15:00|9292|9287|9291.1|9286.1|9292.2|9287.2|9290.5|9285.5|57
1615756800000|2021-03-14 21:20:00|9291.6|9286.6|9292.3|9287.3|9292.3|9287.3|9290.5|9285.5|118
1615757100000|2021-03-14 21:25:00|9292.1|9287.1|9290.7|9285.7|9292.4|9287.4|9290.6|9285.6|83
1615757400000|2021-03-14 21:30:00|9290.9|9285.9|9292.4|9287.4|9292.8|9287.8|9288.3|9283.3|183
1615757700000|2021-03-14 21:35:00|9292.3|9287.3|9294.1|9289.1|9295.1|9290.1|9290.9|9285.9|115
1615758000000|2021-03-14 21:40:00|9295.2|9290.2|9292.2|9287.2|9295.7|9290.7|9291.1|9286.1|121
1615758300000|2021-03-14 21:45:00|9292.5|9287.5|9293.3|9288.3|9297.7|9292.7|9292|9287|140
1615758600000|2021-03-14 21:50:00|9293.2|9288.2|9293.5|9288.5|9296.4|9291.4|9291.2|9286.2|134
1615758900000|2021-03-14 21:55:00|9293.6|9288.6|9295|9290|9296.9|9291.9|9291|9286|266
1615759200000|2021-03-14 22:00:00|9295.1|9290.1|9295|9290|9297.5|9292.5|9291.9|9286.9|440
1615759500000|2021-03-14 22:05:00|9294.8|9289.8|9295.3|9290.3|9297.9|9292.9|9293.8|9288.8|606
1615759800000|2021-03-14 22:10:00|9295.7|9290.7|9294.8|9289.8|9298.3|9293.3|9289.3|9284.3|356
1615760100000|2021-03-14 22:15:00|9294.6|9289.6|9294.9|9289.9|9299.3|9294.3|9292.9|9287.9|575
1615760400000|2021-03-14 22:20:00|9295|9290|9293.5|9288.5|9297.3|9292.3|9287|9282|563
1615760700000|2021-03-14 22:25:00|9293.3|9288.3|9294.1|9289.1|9297.4|9292.4|9289.2|9284.2|565
1615761000000|2021-03-14 22:30:00|9293.9|9288.9|9297.8|9292.8|9299.8|9294.8|9292.5|9287.5|433
1615761300000|2021-03-14 22:35:00|9297.7|9292.7|9296.7|9291.7|9301.9|9296.9|9292.9|9287.9|467
1615761600000|2021-03-14 22:40:00|9296.6|9291.6|9297.9|9292.9|9301.4|9296.4|9294.2|9289.2|359
1615761900000|2021-03-14 22:45:00|9297.8|9292.8|9297.8|9294|9299.6|9294.6|9297.4|9292.5|299
1615762200000|2021-03-14 22:50:00|9297.7|9293.8|9296.5|9291.5|9299.1|9294.1|9296.2|9291.2|260
1615762500000|2021-03-14 22:55:00|9296.6|9291.6|9296.2|9291.2|9298.4|9293.4|9295.4|9290.4|261
1615762800000|2021-03-14 23:00:00|9296.8|9291.8|9296|9291.3|9296.9|9293.3|9294.8|9289.8|550
1615763100000|2021-03-14 23:05:00|9295.9|9291.5|9293.5|9289.5|9296.8|9292.9|9292.6|9289.2|657
1615763400000|2021-03-14 23:10:00|9293|9289.8|9293.2|9290.2|9294.3|9290.9|9292.3|9289.3|444
1615763700000|2021-03-14 23:15:00|9293.3|9290.1|9296.4|9294|9296.9|9294.5|9292.9|9290.1|243
1615764000000|2021-03-14 23:20:00|9296.3|9293.9|9296.3|9293.9|9296.9|9294.5|9295.5|9293.1|214
1615764300000|2021-03-14 23:25:00|9296.2|9293.8|9297.1|9294.7|9297.3|9294.9|9296.2|9293.8|219
1615764600000|2021-03-14 23:30:00|9297.2|9294.8|9296.1|9293.7|9297.2|9294.8|9295.6|9293.3|217
1615764900000|2021-03-14 23:35:00|9296.2|9293.8|9297.4|9295|9298.4|9296|9295.6|9293.3|227
1615765200000|2021-03-14 23:40:00|9297.5|9295.1|9296.7|9294.3|9297.7|9295.3|9296.3|9294.2|174
1615765500000|2021-03-14 23:45:00|9296.8|9294.4|9296.8|9294.4|9297.6|9295.2|9296.6|9294.2|141
1615765800000|2021-03-14 23:50:00|9296.7|9294.3|9295.8|9293.4|9296.8|9294.8|9295.4|9293.2|121
1615766100000|2021-03-14 23:55:00|9295.9|9293.5|9295.8|9293.4|9296.7|9294.5|9295.4|9293.3|180
1615766400000|2021-03-15 00:00:00|9295.9|9293.5|9291.4|9289|9295.9|9293.5|9289.5|9287.1|307
1615766700000|2021-03-15 00:05:00|9291.5|9289.1|9289.6|9287.2|9291.5|9289.1|9289.4|9287.2|200
1615767000000|2021-03-15 00:10:00|9289.7|9287.3|9290.5|9288.1|9291.9|9289.5|9289|9287|234
1615767300000|2021-03-15 00:15:00|9290.4|9288|9290.1|9287.7|9290.9|9289|9289.5|9287.5|210
1615767600000|2021-03-15 00:20:00|9290.2|9287.8|9289.7|9287.3|9291.7|9289.3|9289.6|9287.2|224
1615767900000|2021-03-15 00:25:00|9289.8|9287.4|9290|9287.6|9290.1|9287.7|9287.8|9285.4|191
1615768200000|2021-03-15 00:30:00|9289.9|9287.5|9288.1|9285.7|9290.6|9288.2|9287.7|9285.4|198
1615768500000|2021-03-15 00:35:00|9288|9285.6|9288.8|9286.4|9290.7|9288.3|9287.9|9285.5|221
1615768800000|2021-03-15 00:40:00|9288.9|9286.5|9287.9|9285.5|9288.9|9286.5|9286.8|9284.6|197
1615769100000|2021-03-15 00:45:00|9287.8|9285.4|9287.9|9285.5|9288.7|9286.4|9287.5|9285.4|171
1615769400000|2021-03-15 00:50:00|9287.7|9285.3|9289.9|9287.5|9290.8|9288.4|9287.4|9285|324
1615769700000|2021-03-15 00:55:00|9290|9287.6|9289.9|9287.5|9290.8|9288.6|9288.8|9286.6|227
1615770000000|2021-03-15 01:00:00|9290|9287.6|9287.9|9285.5|9290.7|9288.6|9287.4|9285.4|237
1615770300000|2021-03-15 01:05:00|9288|9285.6|9288.9|9286.5|9289|9286.6|9286.9|9284.7|279
1615770600000|2021-03-15 01:10:00|9288.8|9286.4|9286.1|9283.7|9289|9286.6|9286|9283.6|320
1615770900000|2021-03-15 01:15:00|9286|9283.6|9283.2|9280.8|9286.4|9284.3|9282.6|9280.2|230
1615771200000|2021-03-15 01:20:00|9283.3|9280.9|9284.9|9282.5|9285.1|9283.1|9283.2|9280.8|220
1615771500000|2021-03-15 01:25:00|9285|9282.6|9278.4|9276|9285.4|9283.5|9277.9|9275.5|333
1615771800000|2021-03-15 01:30:00|9278.6|9276.2|9282.8|9280.4|9284.3|9281.9|9277.5|9275.1|307
1615772100000|2021-03-15 01:35:00|9282.7|9280.3|9284.2|9281.8|9284.3|9282.3|9282.7|9280.3|204
1615772400000|2021-03-15 01:40:00|9284.1|9281.7|9286.9|9284.5|9287.8|9285.5|9283.6|9281.6|362
1615772700000|2021-03-15 01:45:00|9287|9284.6|9286.9|9284.5|9287.4|9285|9285.3|9283.1|242
1615773000000|2021-03-15 01:50:00|9287|9284.6|9288|9285.6|9288|9285.6|9284.6|9282.7|247
1615773300000|2021-03-15 01:55:00|9287.8|9285.4|9288.7|9286.3|9289.6|9287.3|9287.3|9285.1|258
1615773600000|2021-03-15 02:00:00|9288.8|9286.4|9285.3|9282.9|9289.5|9287.1|9285|9282.6|314
1615773900000|2021-03-15 02:05:00|9285.4|9283|9287.9|9286.4|9288.9|9286.8|9285.3|9282.9|230
1615774200000|2021-03-15 02:10:00|9287.8|9286.3|9288.7|9286.3|9288.9|9287.3|9287.3|9285|242
1615774500000|2021-03-15 02:15:00|9288.8|9286.4|9291.8|9289.4|9293.2|9290.8|9288.2|9286.1|247
1615774800000|2021-03-15 02:20:00|9292|9289.6|9293.7|9291.3|9294.1|9291.7|9291.7|9289.6|181
1615775100000|2021-03-15 02:25:00|9293.8|9291.4|9298|9295.6|9298.9|9296.5|9293.7|9291.3|280
1615775400000|2021-03-15 02:30:00|9298.1|9295.7|9294.7|9292.3|9298.2|9295.8|9294.3|9292.2|244
1615775700000|2021-03-15 02:35:00|9294.8|9292.4|9299|9296.6|9299.2|9297.3|9294.2|9291.8|201
1615776000000|2021-03-15 02:40:00|9298.9|9296.5|9297.5|9295.1|9298.9|9296.8|9297|9295|185
1615776300000|2021-03-15 02:45:00|9297.4|9295|9295.6|9293.2|9299.5|9297.1|9295.3|9292.9|226
1615776600000|2021-03-15 02:50:00|9295.7|9293.3|9293.7|9291.3|9295.8|9293.5|9293.3|9291.2|179
1615776900000|2021-03-15 02:55:00|9293.6|9291.2|9294.6|9292.2|9294.8|9292.4|9292.6|9290.6|180
1615777200000|2021-03-15 03:00:00|9294.7|9292.3|9293|9290.6|9294.8|9292.4|9292.5|9290.5|164
1615777500000|2021-03-15 03:05:00|9292.9|9290.5|9294.5|9292.1|9296|9293.6|9292.3|9290.4|216
1615777800000|2021-03-15 03:10:00|9294.6|9292.2|9293.9|9291.5|9294.6|9292.6|9292.4|9290.3|217
1615778100000|2021-03-15 03:15:00|9293.8|9291.4|9294.6|9292.2|9294.8|9292.6|9291.6|9289.2|308
1615778400000|2021-03-15 03:20:00|9294.5|9292.1|9293.7|9291.3|9295.6|9293.2|9293.6|9291.3|163
1615778700000|2021-03-15 03:25:00|9293.8|9291.4|9293.8|9291.4|9294.7|9292.3|9292.6|9290.7|155
1615779000000|2021-03-15 03:30:00|9293.7|9291.3|9292.1|9289.7|9294.3|9292.4|9292|9289.6|136
1615779300000|2021-03-15 03:35:00|9292.2|9289.8|9292.2|9289.8|9292.5|9290.3|9291.3|9289.2|139
1615779600000|2021-03-15 03:40:00|9292.1|9289.7|9291.4|9289|9292.2|9290.1|9290.4|9288.7|197
1615779900000|2021-03-15 03:45:00|9291.3|9288.9|9292.4|9290|9292.8|9290.7|9291.2|9288.8|203
1615780200000|2021-03-15 03:50:00|9292.5|9290.1|9292.2|9289.8|9293|9291|9291.7|9289.5|150
1615780500000|2021-03-15 03:55:00|9292.1|9289.7|9292.1|9289.7|9293|9291|9291.9|9289.5|115
1615780800000|2021-03-15 04:00:00|9292.2|9289.8|9292.7|9291.2|9293.2|9291.3|9292|9289.6|136
1615781100000|2021-03-15 04:05:00|9292.6|9291.1|9293.2|9291.7|9293.8|9291.8|9292.6|9290.6|120
1615781400000|2021-03-15 04:10:00|9293.3|9291.8|9293.2|9290.8|9293.6|9291.8|9292.6|9290.7|108
1615781700000|2021-03-15 04:15:00|9293.1|9290.7|9292.9|9290.5|9293.8|9291.6|9292.4|9290.3|122
1615782000000|2021-03-15 04:20:00|9293|9290.6|9292.9|9291.4|9293.8|9291.7|9292.4|9290.2|160
1615782300000|2021-03-15 04:25:00|9293.4|9291|9292.4|9290|9293.4|9291|9291.9|9289.9|102
1615782600000|2021-03-15 04:30:00|9292.5|9290.1|9292.7|9290.3|9293|9290.8|9292|9289.6|118
1615782900000|2021-03-15 04:35:00|9292.6|9290.2|9295.4|9293|9295.5|9293.4|9292.1|9290.2|141
1615783200000|2021-03-15 04:40:00|9295.5|9293.1|9296.5|9294.1|9296.8|9294.8|9295.3|9293.1|200
1615783500000|2021-03-15 04:45:00|9296.6|9294.2|9297|9294.6|9297.1|9295.2|9295|9293.3|190
1615783800000|2021-03-15 04:50:00|9297.1|9294.7|9297.8|9295.4|9298.5|9296.4|9296.2|9294.3|244
1615784100000|2021-03-15 04:55:00|9297.7|9295.3|9298.1|9296.6|9299|9297.2|9296.8|9294.8|153
1615784400000|2021-03-15 05:00:00|9298.6|9296.2|9298.1|9295.7|9298.6|9296.3|9295.6|9293.7|265
1615784700000|2021-03-15 05:05:00|9298.2|9295.8|9297.6|9295.2|9298.2|9296|9296.2|9294.1|187
1615785000000|2021-03-15 05:10:00|9297.7|9295.3|9298.1|9295.7|9298.8|9296.4|9296.5|9294.5|204
1615785300000|2021-03-15 05:15:00|9298|9295.6|9299.1|9296.7|9299.5|9297.6|9297.3|9295.4|213
1615785600000|2021-03-15 05:20:00|9299.2|9296.8|9303|9300.6|9303|9301|9298.5|9296.4|265
1615785900000|2021-03-15 05:25:00|9303.1|9300.7|9304.2|9301.8|9304.5|9302.5|9301.2|9299.2|268
1615786200000|2021-03-15 05:30:00|9304|9301.6|9306.5|9304.1|9306.5|9304.7|9303.1|9300.9|283
1615786500000|2021-03-15 05:35:00|9306.1|9304.6|9308|9305.6|9308.5|9306.4|9306|9304.3|270
1615786800000|2021-03-15 05:40:00|9308.1|9305.7|9307|9304.6|9308.9|9306.9|9306.6|9304.2|275
1615787100000|2021-03-15 05:45:00|9307.1|9304.7|9307.7|9305.3|9308.1|9306.3|9306.4|9304.1|210
1615787400000|2021-03-15 05:50:00|9307.6|9305.2|9305.8|9303.4|9308.1|9306.2|9305.4|9303.1|217
1615787700000|2021-03-15 05:55:00|9305.9|9303.5|9306.8|9304.4|9307.8|9305.5|9304.9|9302.5|254
1615788000000|2021-03-15 06:00:00|9307.5|9305.1|9308.9|9306.5|9309|9307|9306.4|9304|244
1615788300000|2021-03-15 06:05:00|9308.8|9306.4|9309.8|9307.4|9310.8|9308.6|9308.8|9306.4|306
1615788600000|2021-03-15 06:10:00|9310|9307.6|9311|9308.6|9311.1|9309.1|9308.3|9306.1|341
1615788900000|2021-03-15 06:15:00|9311.1|9308.7|9309.5|9307.1|9313.1|9310.7|9309.4|9307|296
1615789200000|2021-03-15 06:20:00|9309.4|9307|9309.3|9306.9|9311.2|9308.8|9307.9|9306|233
1615789500000|2021-03-15 06:25:00|9309.4|9307|9308.1|9305.7|9309.4|9307.1|9306.6|9304.2|258
1615789800000|2021-03-15 06:30:00|9308.2|9305.8|9306|9303.6|9308.2|9306.1|9304.9|9302.6|263
1615790100000|2021-03-15 06:35:00|9305.9|9303.5|9308.2|9305.8|9308.5|9306.5|9304.6|9302.6|232
1615790400000|2021-03-15 06:40:00|9308.1|9305.7|9310.1|9307.7|9310.5|9308.3|9306.5|9304.6|271
1615790700000|2021-03-15 06:45:00|9310|9307.6|9310.5|9308.1|9310.7|9308.5|9308.8|9306.4|211
1615791000000|2021-03-15 06:50:00|9310.4|9308|9305.5|9303.1|9310.6|9308.2|9304|9302|296
1615791300000|2021-03-15 06:55:00|9305.1|9303.6|9303.3|9300.9|9305.9|9303.9|9302.7|9300.4|276
1615791600000|2021-03-15 07:00:00|9303.2|9300.8|9303.3|9301.8|9306.9|9304.7|9302.1|9300.1|439
1615791900000|2021-03-15 07:05:00|9303.2|9301.7|9306.1|9304.6|9308.9|9306.5|9302.3|9300.2|378
1615792200000|2021-03-15 07:10:00|9306.2|9304.7|9312.3|9309.9|9312.4|9310|9306|9304.3|317
1615792500000|2021-03-15 07:15:00|9312.5|9310.1|9311.1|9308.7|9312.6|9310.2|9310.7|9308.7|287
1615792800000|2021-03-15 07:20:00|9311.2|9308.8|9312|9309.6|9313|9310.9|9308.4|9306.4|256
1615793100000|2021-03-15 07:25:00|9311.9|9309.5|9312.9|9310.5|9313.9|9311.8|9311.9|9309.5|295
1615793400000|2021-03-15 07:30:00|9313|9310.6|9306.9|9304.5|9313|9310.8|9306.8|9304.4|381
1615793700000|2021-03-15 07:35:00|9306.8|9304.4|9307.4|9305.9|9308.5|9306.5|9305.8|9303.4|321
1615794000000|2021-03-15 07:40:00|9307.3|9305.8|9308.2|9305.8|9308.5|9306.4|9303.5|9301.6|274
1615794300000|2021-03-15 07:45:00|9308.4|9306|9312.8|9310.4|9313.4|9311.4|9308.1|9305.7|419
1615794600000|2021-03-15 07:50:00|9312.9|9310.5|9310.6|9308.2|9313.6|9311.2|9310.1|9307.7|319
1615794900000|2021-03-15 07:55:00|9310.7|9308.3|9310.2|9307.8|9312.1|9310.1|9309.6|9307.6|313
1615795200000|2021-03-15 08:00:00|9310.1|9307.7|9299.3|9296.9|9310.1|9307.7|9298.7|9296.5|465
1615795500000|2021-03-15 08:05:00|9299.6|9297.2|9294.8|9292.4|9299.8|9297.4|9289.6|9287.2|622
1615795800000|2021-03-15 08:10:00|9294.3|9292.8|9295.5|9293.1|9296.5|9294.2|9292.9|9291.4|414
1615796100000|2021-03-15 08:15:00|9295.4|9293|9299.5|9298|9300|9298|9294.7|9292.4|350
1615796400000|2021-03-15 08:20:00|9299.6|9298.1|9297.9|9295.5|9300.6|9298.2|9297.1|9294.7|396
1615796700000|2021-03-15 08:25:00|9298|9295.6|9294|9291.6|9298.1|9296|9293.2|9291.1|378
1615797000000|2021-03-15 08:30:00|9293.4|9291.9|9296.5|9294.1|9296.5|9294.4|9291.6|9289.7|364
1615797300000|2021-03-15 08:35:00|9296.7|9295.2|9291.1|9288.7|9297.2|9295.2|9290.5|9288.6|359
1615797600000|2021-03-15 08:40:00|9291|9288.6|9293.3|9290.9|9294.9|9292.5|9289.8|9287.9|446
1615797900000|2021-03-15 08:45:00|9293|9290.6|9294.8|9292.4|9295.1|9292.7|9291.4|9289.4|354
1615798200000|2021-03-15 08:50:00|9295.4|9293|9296.1|9293.7|9297.4|9295.3|9293.8|9291.4|347
1615798500000|2021-03-15 08:55:00|9296.2|9293.8|9296.2|9293.8|9300.9|9298.7|9295.9|9293.8|369
1615798800000|2021-03-15 09:00:00|9296.3|9293.9|9298.3|9295.9|9299.4|9297.6|9296.2|9293.8|399
1615799100000|2021-03-15 09:05:00|9297.7|9296.2|9304.2|9301.8|9305.1|9302.7|9296.2|9294.7|483
1615799400000|2021-03-15 09:10:00|9304.3|9301.9|9302.5|9300.1|9304.3|9302.2|9300.2|9298|305
1615799700000|2021-03-15 09:15:00|9302.6|9300.2|9304.1|9301.7|9306.1|9304.2|9299.6|9298.1|319
1615800000000|2021-03-15 09:20:00|9303.3|9301.8|9298.3|9295.9|9304.2|9302.4|9297.6|9295.8|311
1615800300000|2021-03-15 09:25:00|9298.4|9296|9296.7|9294.3|9299.3|9297.4|9294.3|9292.8|369
1615800600000|2021-03-15 09:30:00|9296.6|9294.2|9294.3|9292.8|9297.1|9295.2|9292.2|9290.6|330
1615800900000|2021-03-15 09:35:00|9294.4|9292.9|9297|9294.6|9297.6|9295.6|9293.7|9291.8|259
1615801200000|2021-03-15 09:40:00|9297.1|9294.7|9296|9294.5|9298.5|9297|9295.5|9293.5|325
1615801500000|2021-03-15 09:45:00|9295.9|9294.4|9297.9|9295.5|9299.2|9297.1|9295.6|9293.9|275
1615801800000|2021-03-15 09:50:00|9298|9295.6|9294.5|9292.1|9299.1|9297.3|9291|9288.6|330
1615802100000|2021-03-15 09:55:00|9294.6|9292.2|9294.9|9292.5|9295|9292.9|9291.4|9289.4|296
1615802400000|2021-03-15 10:00:00|9295|9292.6|9295|9293.5|9295.4|9293.9|9293.9|9292.1|214
1615802700000|2021-03-15 10:05:00|9294.9|9293.4|9297|9295.5|9299.1|9297.1|9294.6|9293.1|320
1615803000000|2021-03-15 10:10:00|9296.9|9295.4|9295.3|9293.8|9298.4|9296.4|9295.2|9293.4|236
1615803300000|2021-03-15 10:15:00|9295.5|9294|9298.3|9295.9|9299.2|9297.6|9295.2|9293.7|325
1615803600000|2021-03-15 10:20:00|9298.4|9296|9296.2|9293.8|9299.7|9298.1|9295.3|9293.7|270
1615803900000|2021-03-15 10:25:00|9296.3|9293.9|9298.8|9296.4|9298.9|9297|9295.6|9293.6|257
1615804200000|2021-03-15 10:30:00|9298.9|9296.5|9299.6|9297.2|9299.7|9297.7|9296.8|9295|256
1615804500000|2021-03-15 10:35:00|9299.5|9297.1|9295.1|9293.6|9300.4|9298.6|9295.1|9293.6|242
1615804800000|2021-03-15 10:40:00|9295.2|9293.7|9294.2|9292.7|9295.7|9293.8|9292.7|9290.8|211
1615805100000|2021-03-15 10:45:00|9294.1|9292.6|9290.6|9289.1|9294.2|9292.7|9289.4|9287.9|310
1615805400000|2021-03-15 10:50:00|9290.5|9289|9291|9288.6|9291.2|9289.5|9289.6|9287.7|211
1615805700000|2021-03-15 10:55:00|9291.1|9288.7|9288.6|9286.2|9292.2|9290.5|9287.8|9285.9|199
1615806000000|2021-03-15 11:00:00|9288.7|9286.3|9286.3|9284.8|9290.6|9289.1|9286.2|9284.7|333
1615806300000|2021-03-15 11:05:00|9286.2|9284.7|9287.2|9285.7|9289|9287.5|9286.2|9284.7|283
1615806600000|2021-03-15 11:10:00|9287.3|9285.8|9284.1|9281.7|9288.1|9286.4|9281.1|9278.8|313
1615806900000|2021-03-15 11:15:00|9284|9281.6|9279.4|9277|9284.4|9282|9279.3|9276.9|314
1615807200000|2021-03-15 11:20:00|9279.5|9277.1|9281|9279.5|9282.4|9280.4|9279|9276.7|255
1615807500000|2021-03-15 11:25:00|9281.1|9279.6|9280.9|9278.5|9281.5|9279.6|9278.5|9276.4|303
1615807800000|2021-03-15 11:30:00|9281|9278.6|9287.1|9284.7|9287.6|9285.5|9280.9|9278.5|286
1615808100000|2021-03-15 11:35:00|9287.2|9284.8|9288.1|9285.7|9288.1|9286.1|9285.6|9283.7|244
1615808400000|2021-03-15 11:40:00|9288|9285.6|9287.3|9285.8|9288.9|9286.9|9285.6|9283.7|307
1615808700000|2021-03-15 11:45:00|9287.2|9285.7|9289.6|9288.1|9290.7|9288.6|9287|9285.5|249
1615809000000|2021-03-15 11:50:00|9289.4|9287.9|9291.9|9289.5|9292.6|9290.7|9288.6|9287.1|281
1615809300000|2021-03-15 11:55:00|9292|9289.6|9293.9|9291.5|9295.4|9293.4|9291.4|9289.4|293
1615809600000|2021-03-15 12:00:00|9294.3|9291.9|9291.9|9290.4|9296.2|9294.3|9291.8|9290.1|447
1615809900000|2021-03-15 12:05:00|9292.3|9289.9|9292.6|9290.2|9293.8|9292|9290.8|9289|391
1615810200000|2021-03-15 12:10:00|9292.8|9290.4|9291.8|9290.3|9293.4|9291.6|9291.2|9289.7|324
1615810500000|2021-03-15 12:15:00|9291.9|9290.4|9293.4|9291.9|9293.9|9291.9|9290.9|9289.2|309
1615810800000|2021-03-15 12:20:00|9293.3|9291.8|9290.9|9289.4|9293.3|9291.8|9288.3|9286|434
1615811100000|2021-03-15 12:25:00|9291|9289.5|9295.2|9292.8|9295.7|9293.8|9290.9|9289.1|314
1615811400000|2021-03-15 12:30:00|9295.5|9293.1|9299.8|9297.4|9300.3|9298.3|9295.3|9292.9|434
1615811700000|2021-03-15 12:35:00|9299.9|9297.5|9299|9297.5|9300.1|9298.1|9295.4|9293.5|375
1615812000000|2021-03-15 12:40:00|9298.9|9297.4|9298.2|9295.8|9299.4|9297.7|9296.5|9294.5|358
1615812300000|2021-03-15 12:45:00|9298.3|9295.9|9299.1|9297.6|9300.2|9298.3|9296.7|9294.8|349
1615812600000|2021-03-15 12:50:00|9299|9297.5|9297.5|9296|9300.1|9298.4|9297.2|9295.3|343
1615812900000|2021-03-15 12:55:00|9297.6|9296.1|9298|9295.6|9298.2|9296.3|9295.5|9293.5|373
1615813200000|2021-03-15 13:00:00|9297.9|9295.5|9300|9298.5|9300.2|9298.7|9295.4|9293.2|387
1615813500000|2021-03-15 13:05:00|9299.8|9298.3|9298.9|9296.5|9299.8|9298.3|9294.9|9293.1|394
1615813800000|2021-03-15 13:10:00|9298.8|9296.4|9299.5|9298|9301.1|9299.6|9294.3|9292.8|466
1615814100000|2021-03-15 13:15:00|9299.4|9297.9|9296.8|9295.3|9299.6|9298.1|9294.8|9292.8|371
1615814400000|2021-03-15 13:20:00|9296.7|9295.2|9297.1|9295.6|9298|9296.1|9295.7|9293.6|321
1615814700000|2021-03-15 13:25:00|9296.9|9295.4|9297.2|9294.8|9299.3|9297.3|9296.6|9294.7|231
1615815000000|2021-03-15 13:30:00|9297.3|9294.9|9294.9|9292.5|9298.2|9296.2|9294.1|9292.1|428
1615815300000|2021-03-15 13:35:00|9294.8|9292.4|9290.7|9289.2|9296.3|9294.4|9290.6|9288.8|430
1615815600000|2021-03-15 13:40:00|9290.6|9289.1|9289.2|9286.8|9291.9|9290.3|9288.3|9286.3|435
1615815900000|2021-03-15 13:45:00|9289.3|9286.9|9290.7|9289.2|9291.4|9289.5|9287.8|9286|347
1615816200000|2021-03-15 13:50:00|9290.6|9289.1|9294.1|9291.7|9295.1|9293.1|9289.1|9287.1|350
1615816500000|2021-03-15 13:55:00|9294.2|9291.8|9296.8|9294.4|9298.5|9296.4|9292|9290.5|411
1615816800000|2021-03-15 14:00:00|9296.9|9294.5|9291.1|9289.6|9297.4|9295.4|9290.2|9287.8|452
1615817100000|2021-03-15 14:05:00|9291.2|9289.7|9293.3|9291.8|9294.4|9292.9|9291|9289.5|432
1615817400000|2021-03-15 14:10:00|9293.2|9291.7|9291.2|9288.8|9294.3|9292.7|9290.1|9288.4|321
1615817700000|2021-03-15 14:15:00|9291.3|9288.9|9291.7|9290.2|9293.7|9291.8|9290.4|9288.4|383
1615818000000|2021-03-15 14:20:00|9291.8|9290.3|9295.1|9292.7|9297.1|9295.1|9291.3|9289.5|477
1615818300000|2021-03-15 14:25:00|9295.2|9292.8|9295|9292.6|9295.5|9293.7|9293.6|9291.9|339
1615818600000|2021-03-15 14:30:00|9294.5|9293|9294.4|9292.9|9298|9296.1|9292.4|9290.5|492
1615818900000|2021-03-15 14:35:00|9294.3|9292.8|9294|9292.5|9296.6|9294.6|9293.5|9292|378
1615819200000|2021-03-15 14:40:00|9294.1|9292.6|9295|9292.6|9295.5|9293.8|9291.7|9289.8|327
1615819500000|2021-03-15 14:45:00|9294.9|9292.5|9292.5|9291|9295|9292.9|9291.4|9289.5|448
1615819800000|2021-03-15 14:50:00|9292.3|9290.8|9290.2|9287.8|9292.6|9290.9|9288.5|9286.4|353
1615820100000|2021-03-15 14:55:00|9289.8|9288.3|9288.8|9286.4|9290.3|9288.3|9287.2|9285.2|368
1615820400000|2021-03-15 15:00:00|9288.7|9286.3|9285.7|9284.2|9289.8|9287.8|9284.8|9282.8|313
1615820700000|2021-03-15 15:05:00|9286.1|9283.7|9283.2|9280.8|9286.4|9284|9282.6|9280.5|338
1615821000000|2021-03-15 15:10:00|9283.1|9280.7|9283.2|9281.7|9284.9|9283.4|9281.9|9280|301
1615821300000|2021-03-15 15:15:00|9283.6|9281.2|9281.6|9280.1|9284.7|9282.7|9281.4|9279.2|333
1615821600000|2021-03-15 15:20:00|9281.7|9280.2|9284.6|9282.2|9285.5|9283.5|9281.4|9279.4|254
1615821900000|2021-03-15 15:25:00|9284.5|9282.1|9287.5|9285.1|9287.5|9285.4|9283.6|9281.7|330
1615822200000|2021-03-15 15:30:00|9287|9285.5|9292|9289.6|9292.2|9289.8|9286.2|9284.2|446
1615822500000|2021-03-15 15:35:00|9292.1|9289.7|9292.1|9289.7|9298.3|9296.3|9291|9289|687
1615822800000|2021-03-15 15:40:00|9292.2|9289.8|9290.6|9288.2|9292.8|9291|9287.5|9285.4|555
1615823100000|2021-03-15 15:45:00|9290.7|9288.3|9289.7|9288.2|9293.2|9291.3|9289.1|9287|482
1615823400000|2021-03-15 15:50:00|9289.8|9288.3|9281.8|9279.4|9292.6|9290.2|9281|9278.6|555
1615823700000|2021-03-15 15:55:00|9281.9|9279.5|9285.3|9282.9|9287|9285|9279.9|9278.1|660
1615824000000|2021-03-15 16:00:00|9285.5|9283.1|9281.8|9279.4|9285.6|9283.5|9281.2|9279.3|616
1615824300000|2021-03-15 16:05:00|9281.9|9279.5|9280.8|9279.3|9283.6|9281.6|9280|9277.7|367
1615824600000|2021-03-15 16:10:00|9280.7|9279.2|9278.5|9276.1|9281.4|9279.8|9277.4|9275.3|400
1615824900000|2021-03-15 16:15:00|9278.6|9276.2|9276.4|9274.9|9278.7|9276.6|9276|9274.3|339
1615825200000|2021-03-15 16:20:00|9276.5|9275|9272.9|9271.4|9276.7|9275|9272.8|9270.8|377
1615825500000|2021-03-15 16:25:00|9272.8|9271.3|9270.7|9268.3|9273.9|9271.5|9267.6|9265.5|402
1615825800000|2021-03-15 16:30:00|9270.4|9268|9275|9273.5|9275.7|9273.8|9270.1|9267.7|471
1615826100000|2021-03-15 16:35:00|9275.1|9273.6|9275.7|9274.2|9276.4|9274.5|9273.6|9271.8|327
1615826400000|2021-03-15 16:40:00|9275.2|9273.7|9275.4|9273|9276.5|9274.5|9273.9|9271.9|346
1615826700000|2021-03-15 16:45:00|9275.5|9273.1|9275.9|9273.5|9276.7|9274.4|9273.8|9271.8|272
1615827000000|2021-03-15 16:50:00|9276.1|9273.7|9277.9|9276.4|9278.2|9276.7|9275.6|9273.7|333
1615827300000|2021-03-15 16:55:00|9277.8|9276.3|9278.2|9276.7|9280.2|9278.2|9276.3|9274.2|372
1615827600000|2021-03-15 17:00:00|9278.9|9276.5|9278|9276.5|9279.8|9278|9277.3|9275.6|363
1615827900000|2021-03-15 17:05:00|9278.1|9276.6|9280.3|9277.9|9280.7|9278.8|9278|9276.1|267
1615828200000|2021-03-15 17:10:00|9280.2|9277.8|9284.7|9283.2|9284.7|9283.2|9279.7|9277.7|308
1615828500000|2021-03-15 17:15:00|9284.6|9283.1|9282|9280.5|9285.5|9283.4|9281.9|9279.8|269
1615828800000|2021-03-15 17:20:00|9282.1|9280.6|9280.3|9277.9|9282.8|9280.8|9279.7|9277.9|212
1615829100000|2021-03-15 17:25:00|9280.2|9277.8|9279.1|9276.7|9280.2|9278.2|9277.7|9275.7|320
1615829400000|2021-03-15 17:30:00|9279.2|9276.8|9280.6|9278.2|9280.8|9279|9279|9276.6|219
1615829700000|2021-03-15 17:35:00|9280.7|9278.3|9285.3|9282.9|9286.2|9283.8|9279.5|9277.8|262
1615830000000|2021-03-15 17:40:00|9285.2|9282.8|9281.3|9279.8|9285.3|9283.2|9281.2|9279.4|233
1615830300000|2021-03-15 17:45:00|9281.6|9280.1|9281.8|9280.3|9282.5|9280.4|9280.9|9279|218
1615830600000|2021-03-15 17:50:00|9281.9|9280.4|9281.6|9280.1|9283|9281|9281.1|9279.1|240
1615830900000|2021-03-15 17:55:00|9282|9279.6|9284.4|9282|9284.9|9282.7|9281.2|9279.2|207
1615831200000|2021-03-15 18:00:00|9284.5|9282.1|9281.5|9279.1|9284.5|9282.6|9281|9278.9|245
1615831500000|2021-03-15 18:05:00|9281.1|9279.6|9281.1|9279.6|9281.9|9279.9|9279.6|9277.7|216
1615831800000|2021-03-15 18:10:00|9280.8|9279.3|9280.7|9279.2|9281.9|9279.9|9280.6|9278.8|171
1615832100000|2021-03-15 18:15:00|9281.1|9278.7|9281.3|9279.8|9282.6|9280.6|9279.6|9277.6|253
1615832400000|2021-03-15 18:20:00|9281.2|9279.7|9281.6|9280.1|9282.2|9280.3|9280.6|9279|176
1615832700000|2021-03-15 18:25:00|9282|9279.6|9280.9|9278.5|9282.1|9280|9280|9278.1|155
1615833000000|2021-03-15 18:30:00|9281|9278.6|9280.5|9279|9281.5|9279.5|9280.4|9278.3|126
1615833300000|2021-03-15 18:35:00|9280.6|9279.1|9279.4|9277.9|9280.9|9279.1|9279|9277.1|133
1615833600000|2021-03-15 18:40:00|9279.5|9278|9279.3|9277.8|9280.2|9278.3|9277.9|9276.4|149
1615833900000|2021-03-15 18:45:00|9279.4|9277.9|9278.4|9276.9|9280.2|9278.7|9277.7|9276.2|161
1615834200000|2021-03-15 18:50:00|9278.3|9276.8|9278.8|9277.3|9280.8|9279|9278|9276.1|266
1615834500000|2021-03-15 18:55:00|9279.1|9277.6|9282.1|9280.6|9282.7|9281.2|9278.8|9276.8|309
1615834800000|2021-03-15 19:00:00|9282|9280.5|9280.1|9278.6|9282.2|9280.7|9279.1|9277.3|253
1615835100000|2021-03-15 19:05:00|9280|9278.5|9279.5|9278|9281.4|9279.9|9278.7|9277.2|178
1615835400000|2021-03-15 19:10:00|9279.4|9277.9|9281.5|9280|9283|9281.1|9279.3|9277.4|178
1615835700000|2021-03-15 19:15:00|9281.4|9279.9|9283.1|9281.6|9284.9|9283|9281.4|9279.9|182
1615836000000|2021-03-15 19:20:00|9283.2|9281.7|9281.9|9280.4|9283.5|9282|9281.9|9280|168
1615836300000|2021-03-15 19:25:00|9282|9280.5|9282.1|9280.6|9282.8|9281.1|9281.4|9279.8|217
1615836600000|2021-03-15 19:30:00|9282.2|9280.7|9282|9280.5|9284.3|9282.3|9281.5|9279.9|211
1615836900000|2021-03-15 19:35:00|9282.1|9280.6|9279.3|9277.8|9282.1|9280.6|9279.2|9277.5|160
1615837200000|2021-03-15 19:40:00|9279.2|9277.7|9276.8|9275.3|9279.7|9277.9|9276.8|9274.9|186
1615837500000|2021-03-15 19:45:00|9276.7|9275.2|9278.4|9276.9|9280|9278|9276.7|9275.2|167
1615837800000|2021-03-15 19:50:00|9278.5|9277|9277.9|9276.4|9280.2|9278.3|9277.9|9276.1|195
1615838100000|2021-03-15 19:55:00|9278|9276.5|9275|9272.6|9278|9276.5|9274.6|9272.6|303
1615838400000|2021-03-15 20:00:00|9274.5|9273|9274.8|9272.4|9275.5|9273.3|9272.3|9270.3|234
1615838700000|2021-03-15 20:05:00|9274.9|9272.5|9273.6|9272.1|9276|9274|9273.6|9272.1|116
1615839000000|2021-03-15 20:10:00|9273.5|9272|9272.7|9270.3|9274|9272|9272|9270.2|136
1615839300000|2021-03-15 20:15:00|9272.8|9270.4|9274.2|9272.7|9275|9273.1|9272.2|9270.3|102
1615839600000|2021-03-15 20:20:00|9275|9272.6|9275.1|9273.6|9275.5|9273.6|9274.3|9272.3|68
1615839900000|2021-03-15 20:25:00|9275|9273.5|9275|9273.5|9275.1|9273.6|9274.9|9273.4|31
1615840200000|2021-03-15 20:30:00|9275.2|9273.7|9275.2|9273.7|9275.6|9273.8|9275.1|9273.2|27
1615840500000|2021-03-15 20:35:00|9275.1|9273.6|9275.6|9273.2|9275.7|9273.7|9275|9273.1|42
1615840800000|2021-03-15 20:40:00|9275.5|9273.1|9276.4|9274|9276.5|9274.5|9275.4|9273|58
1615841100000|2021-03-15 20:45:00|9276.5|9274.1|9275.5|9273.1|9276.6|9274.5|9274.1|9271.7|110
1615841400000|2021-03-15 20:50:00|9275.3|9272.9|9275.3|9272.9|9275.9|9273.5|9274.7|9272.5|123
1615841700000|2021-03-15 20:55:00|9275.4|9273|9279.3|9274.3|9280.4|9275.4|9274.1|9271.1|207
1615842000000|2021-03-15 21:00:00|9278.5|9273.5|9283.2|9278.2|9284.5|9279.5|9277.4|9272.8|38
1615842300000|2021-03-15 21:05:00|9289.2|9284.2|9280.9|9275.9|9289.9|9284.9|9278|9273|181
1615842600000|2021-03-15 21:10:00|9279.3|9274.3|9281.1|9276.1|9285.3|9280.3|9278.4|9273.4|125
1615842900000|2021-03-15 21:15:00|9281.5|9276.5|9284.4|9279.4|9288.4|9283.4|9275.3|9270.3|102
1615843200000|2021-03-15 21:20:00|9282.8|9277.8|9280.6|9275.6|9287.5|9282.5|9275.3|9270.3|125
1615843500000|2021-03-15 21:25:00|9281.4|9276.4|9279.1|9274.1|9283.8|9278.8|9274.1|9269.1|234
1615843800000|2021-03-15 21:30:00|9281.7|9276.7|9277.5|9272.5|9288.7|9283.7|9273.9|9268.9|118
1615844100000|2021-03-15 21:35:00|9275.8|9270.8|9277.7|9272.7|9283.9|9278.9|9273.9|9268.9|170
1615844400000|2021-03-15 21:40:00|9277|9272|9276.2|9271.2|9281.8|9276.8|9274.5|9269.5|162
1615844700000|2021-03-15 21:45:00|9278.8|9273.8|9278.1|9273.1|9280.8|9275.8|9276.2|9271.2|220
1615845000000|2021-03-15 21:50:00|9278|9273|9278|9273|9282.9|9277.9|9275.2|9270.2|197
1615845300000|2021-03-15 21:55:00|9277.8|9272.8|9277.9|9272.9|9278.6|9273.6|9277|9272|186
1615845600000|2021-03-15 22:00:00|9277.8|9272.8|9277|9273.5|9279.8|9274.8|9276|9271.9|317
1615845900000|2021-03-15 22:05:00|9276.9|9273.6|9276.3|9273.9|9277.3|9274.1|9276.3|9273|120
1615846200000|2021-03-15 22:10:00|9276.4|9274|9277.6|9275.2|9278.3|9275.3|9276.1|9273|171
1615846500000|2021-03-15 22:15:00|9277.5|9275.1|9278.3|9275.9|9279.5|9276.2|9277.3|9274.4|152
1615846800000|2021-03-15 22:20:00|9278.5|9275.6|9278.2|9275.7|9278.7|9276.3|9277.4|9274.9|110
1615847100000|2021-03-15 22:25:00|9278.3|9275.9|9277.7|9275.3|9278.7|9276|9277|9274.6|89
1615847400000|2021-03-15 22:30:00|9277.9|9275.5|9276.4|9274|9278.3|9275.6|9276.4|9273.3|98
1615847700000|2021-03-15 22:35:00|9276.6|9274.2|9275.7|9273.3|9277.5|9274.2|9275.6|9272.6|59
1615848000000|2021-03-15 22:40:00|9275.9|9273.1|9277.2|9274.8|9277.4|9274.8|9275.6|9273.1|58
1615848300000|2021-03-15 22:45:00|9277.4|9274.7|9277.2|9274.8|9277.4|9274.9|9276.7|9274.3|51
1615848600000|2021-03-15 22:50:00|9277.3|9274.9|9277.8|9275.4|9278.7|9276.3|9277.1|9274.7|81
1615848900000|2021-03-15 22:55:00|9277.9|9275.5|9278.8|9276.4|9279.3|9276.6|9277.5|9274.9|101
1615849200000|2021-03-15 23:00:00|9278.5|9276.1|9277.6|9275.2|9278.8|9276.4|9277.2|9274.8|101
1615849500000|2021-03-15 23:05:00|9277.7|9275.3|9277.8|9275.4|9277.8|9275.4|9276.9|9274.5|82
1615849800000|2021-03-15 23:10:00|9277.7|9275.3|9278.2|9275.8|9278.7|9276.3|9277.6|9275.2|46
1615850100000|2021-03-15 23:15:00|9278.5|9276.1|9278.6|9277.1|9279.7|9277.7|9278|9275.7|77
1615850400000|2021-03-15 23:20:00|9278.8|9276.4|9278.3|9275.9|9278.9|9276.5|9277.4|9275.2|87
1615850700000|2021-03-15 23:25:00|9278.2|9275.8|9278.1|9275.7|9278.5|9276.4|9277.7|9275.7|68
1615851000000|2021-03-15 23:30:00|9278.2|9275.8|9277|9274.6|9278.6|9276.2|9276.9|9274.5|96
1615851300000|2021-03-15 23:35:00|9277.1|9274.7|9278|9275.6|9278.4|9276.5|9276.9|9274.5|100
1615851600000|2021-03-15 23:40:00|9277.9|9275.5|9278.5|9276.1|9278.9|9276.5|9277.3|9274.9|118
1615851900000|2021-03-15 23:45:00|9278.6|9276.2|9279.4|9277|9279.8|9277.4|9278.5|9276.1|85
1615852200000|2021-03-15 23:50:00|9279.5|9277.1|9278.6|9276.2|9279.6|9277.2|9278|9275.9|102
1615852500000|2021-03-15 23:55:00|9278.5|9276.1|9278.3|9275.9|9278.8|9276.4|9278.3|9275.9|88
1615852800000|2021-03-16 00:00:00|9278.2|9275.8|9278|9275.6|9279.6|9277.2|9277.7|9275.3|153
1615853100000|2021-03-16 00:05:00|9278.2|9275.8|9276.8|9274.4|9278.3|9276|9275.7|9273.6|119
1615853400000|2021-03-16 00:10:00|9276.9|9274.5|9275.2|9272.8|9277.2|9275.1|9274.5|9272.5|148
1615853700000|2021-03-16 00:15:00|9275.3|9272.9|9274.9|9272.5|9275.6|9273.5|9274.3|9272.3|105
1615854000000|2021-03-16 00:20:00|9275|9272.6|9277.4|9275|9277.8|9275.5|9274.9|9272.6|154
1615854300000|2021-03-16 00:25:00|9277.5|9275.1|9276.8|9274.4|9278.2|9275.9|9276.5|9274.4|97
1615854600000|2021-03-16 00:30:00|9276.9|9274.5|9278.9|9277.4|9279.6|9277.6|9276.4|9274.4|140
1615854900000|2021-03-16 00:35:00|9278.8|9277.3|9279|9276.6|9280.3|9277.9|9278.1|9276.2|180
1615855200000|2021-03-16 00:40:00|9278.9|9276.5|9278|9275.6|9279.1|9277.1|9277.4|9275.3|165
1615855500000|2021-03-16 00:45:00|9278.1|9275.7|9278.5|9276.1|9279.3|9277.1|9277.6|9275.7|148
1615855800000|2021-03-16 00:50:00|9278.6|9276.2|9279.4|9277|9279.5|9277.4|9278.1|9275.9|184
1615856100000|2021-03-16 00:55:00|9279.3|9276.9|9279.2|9276.8|9280.5|9278.4|9278.6|9276.2|211
1615856400000|2021-03-16 01:00:00|9279.3|9276.9|9277.8|9275.4|9279.4|9277.3|9277|9275.2|257
1615856700000|2021-03-16 01:05:00|9277.9|9275.5|9277|9274.6|9278.1|9276.1|9276.4|9274.3|177
1615857000000|2021-03-16 01:10:00|9276.9|9274.5|9277.3|9274.9|9278.9|9276.5|9276.4|9274.5|140
1615857300000|2021-03-16 01:15:00|9277.2|9274.8|9275.4|9273|9277.2|9275.1|9275.1|9272.7|168
1615857600000|2021-03-16 01:20:00|9275.3|9272.9|9275.8|9273.4|9276.4|9274.2|9274.5|9272.3|225
1615857900000|2021-03-16 01:25:00|9275.7|9273.3|9274.5|9272.1|9276.2|9273.8|9273.8|9272.1|164
1615858200000|2021-03-16 01:30:00|9274.6|9272.2|9275.2|9272.8|9276.3|9274.2|9274|9272.1|158
1615858500000|2021-03-16 01:35:00|9275.3|9272.9|9274|9272.5|9275.9|9273.7|9273.9|9271.9|146
1615858800000|2021-03-16 01:40:00|9274.1|9272.6|9275.1|9272.7|9275.5|9273.5|9273.9|9272|154
1615859100000|2021-03-16 01:45:00|9275.2|9272.8|9273.1|9271.6|9275.2|9272.8|9273|9271|131
1615859400000|2021-03-16 01:50:00|9273|9271.5|9274.7|9272.3|9274.7|9272.7|9272.4|9270|184
1615859700000|2021-03-16 01:55:00|9274.6|9272.2|9275.4|9273|9275.8|9273.6|9273.6|9271.6|197
1615860000000|2021-03-16 02:00:00|9275.3|9272.9|9276.3|9273.9|9276.9|9274.5|9275.2|9272.8|211
1615860300000|2021-03-16 02:05:00|9276.1|9274.6|9275.1|9272.7|9276.8|9274.6|9274.5|9272.5|193
1615860600000|2021-03-16 02:10:00|9275.2|9272.8|9276.7|9274.3|9276.9|9274.6|9274.3|9272|225
1615860900000|2021-03-16 02:15:00|9276.8|9274.4|9277.5|9275.1|9277.7|9275.9|9275.3|9273.4|199
1615861200000|2021-03-16 02:20:00|9277.6|9275.2|9275|9272.6|9277.6|9275.6|9274.5|9272.6|210
1615861500000|2021-03-16 02:25:00|9275.2|9272.8|9274.4|9272|9275.2|9273.2|9272.9|9271|192
1615861800000|2021-03-16 02:30:00|9274.6|9272.2|9276.3|9274.8|9276.9|9274.9|9273.9|9271.7|227
1615862100000|2021-03-16 02:35:00|9276.4|9274.9|9276.7|9274.3|9277|9274.9|9275.3|9273.1|159
1615862400000|2021-03-16 02:40:00|9276.8|9274.4|9276.1|9273.7|9276.8|9274.9|9274.8|9272.7|197
1615862700000|2021-03-16 02:45:00|9276.3|9273.9|9275.8|9273.4|9276.4|9274.1|9274.2|9272.3|231
1615863000000|2021-03-16 02:50:00|9275.7|9273.3|9278.1|9275.7|9278.2|9275.8|9274.7|9272.8|199
1615863300000|2021-03-16 02:55:00|9278.2|9275.8|9277.6|9275.2|9278.2|9276.2|9276.8|9274.9|210
1615863600000|2021-03-16 03:00:00|9277.7|9275.3|9277|9274.6|9277.7|9275.5|9276.4|9274.2|153
1615863900000|2021-03-16 03:05:00|9277.1|9274.7|9273.1|9271.6|9277.1|9275.2|9272.8|9271|192
1615864200000|2021-03-16 03:10:00|9273|9271.5|9273.5|9271.1|9274.3|9272.3|9272.3|9270.4|284
1615864500000|2021-03-16 03:15:00|9273.4|9271|9270.7|9268.3|9273.5|9271.1|9270.3|9268.3|210
1615864800000|2021-03-16 03:20:00|9270.8|9268.4|9270.7|9268.3|9270.9|9269|9269.6|9267.8|168
1615865100000|2021-03-16 03:25:00|9270.8|9268.4|9266.7|9264.3|9270.8|9268.4|9265.8|9263.4|266
1615865400000|2021-03-16 03:30:00|9266.6|9264.2|9268.1|9265.7|9269.2|9266.8|9266.5|9264.1|266
1615865700000|2021-03-16 03:35:00|9268.2|9265.8|9268.8|9266.4|9270|9268|9268.1|9265.7|219
1615866000000|2021-03-16 03:40:00|9268.7|9266.3|9268.1|9265.7|9269.1|9266.9|9267.8|9265.7|175
1615866300000|2021-03-16 03:45:00|9268|9265.6|9268|9266.5|9268.9|9266.9|9267.3|9264.9|157
1615866600000|2021-03-16 03:50:00|9268.4|9266|9267|9265.5|9268.9|9266.9|9266.8|9264.7|218
1615866900000|2021-03-16 03:55:00|9267.1|9265.6|9267.2|9264.8|9267.6|9265.7|9266.1|9264|165
1615867200000|2021-03-16 04:00:00|9267.1|9264.7|9266.3|9263.9|9267.5|9265.4|9265.5|9263.4|198
1615867500000|2021-03-16 04:05:00|9266.2|9263.8|9264.6|9262.2|9266.8|9264.7|9264.6|9262.2|178
1615867800000|2021-03-16 04:10:00|9264.7|9262.3|9266.7|9264.3|9266.7|9264.3|9264.7|9262.3|135
1615868100000|2021-03-16 04:15:00|9266.6|9264.2|9265.4|9263|9266.7|9264.7|9264.6|9262.5|143
1615868400000|2021-03-16 04:20:00|9265.3|9262.9|9266.4|9264|9266.6|9264.2|9265.2|9262.9|162
1615868700000|2021-03-16 04:25:00|9266.5|9264.1|9265.7|9263.3|9266.7|9264.3|9264.7|9262.3|132
1615869000000|2021-03-16 04:30:00|9265.8|9263.4|9264.1|9261.7|9266|9263.8|9263.6|9261.4|169
1615869300000|2021-03-16 04:35:00|9264|9261.6|9263.9|9262.4|9265.1|9262.9|9263.7|9261.5|146
1615869600000|2021-03-16 04:40:00|9264.8|9262.5|9266.2|9263.8|9266.3|9264.1|9264.6|9262.3|146
1615869900000|2021-03-16 04:45:00|9266.1|9263.7|9265.8|9263.4|9266.6|9264.4|9265.6|9263.2|133
1615870200000|2021-03-16 04:50:00|9265.9|9263.5|9265.7|9263.3|9266.4|9264.3|9265.5|9263.1|105
1615870500000|2021-03-16 04:55:00|9265.6|9263.2|9265.8|9263.4|9265.9|9263.6|9264.9|9262.9|81
1615870800000|2021-03-16 05:00:00|9265.9|9263.5|9267.2|9264.8|9268.3|9266.4|9265.9|9263.5|171
1615871100000|2021-03-16 05:05:00|9267.3|9264.9|9265.6|9264.1|9267.4|9265.3|9265.4|9263.5|158
1615871400000|2021-03-16 05:10:00|9265.7|9264.2|9267.1|9264.7|9267.7|9265.4|9265.6|9263.8|197
1615871700000|2021-03-16 05:15:00|9267|9264.6|9267|9265.5|9267.5|9265.5|9266.1|9263.9|143
1615872000000|2021-03-16 05:20:00|9266.9|9265.4|9266.3|9263.9|9267.5|9265.5|9266|9263.9|124
1615872300000|2021-03-16 05:25:00|9266.4|9264|9267.7|9265.3|9268.1|9265.7|9265.9|9263.9|137
1615872600000|2021-03-16 05:30:00|9267.9|9265.5|9267.5|9265.1|9268.1|9265.7|9266.7|9264.7|100
1615872900000|2021-03-16 05:35:00|9267.4|9265|9266.8|9265.3|9268.2|9266|9266.3|9264.4|153
1615873200000|2021-03-16 05:40:00|9266.9|9265.4|9268.3|9265.9|9268.3|9266.1|9266.4|9264.5|152
1615873500000|2021-03-16 05:45:00|9268.2|9265.8|9267.5|9265.1|9268.9|9267|9266.9|9264.9|139
1615873800000|2021-03-16 05:50:00|9267.1|9265.6|9267.6|9265.2|9268.6|9266.3|9267|9265|160
1615874100000|2021-03-16 05:55:00|9267.7|9265.3|9268.3|9265.9|9268.6|9266.5|9267.4|9265|160
1615874400000|2021-03-16 06:00:00|9268.4|9266|9270.1|9267.7|9270.4|9268.7|9267.6|9265.4|267
1615874700000|2021-03-16 06:05:00|9270.2|9267.8|9272|9269.6|9272.1|9270|9268.7|9266.7|225
1615875000000|2021-03-16 06:10:00|9272.1|9269.7|9271.8|9269.4|9272.8|9270.7|9271.3|9269.1|261
1615875300000|2021-03-16 06:15:00|9271.9|9269.5|9271|9268.6|9272.4|9270.3|9270.9|9268.5|143
1615875600000|2021-03-16 06:20:00|9271.1|9268.7|9270.2|9267.8|9271.2|9269.1|9268.8|9266.8|210
1615875900000|2021-03-16 06:25:00|9270.1|9267.7|9266.9|9265.4|9270.2|9267.8|9266.5|9264.5|181
1615876200000|2021-03-16 06:30:00|9267|9265.5|9267.4|9265|9268.1|9266|9266.7|9264.3|159
1615876500000|2021-03-16 06:35:00|9267.3|9264.9|9269.8|9267.4|9270.3|9267.9|9267|9264.8|201
1615876800000|2021-03-16 06:40:00|9269.7|9267.3|9271.6|9269.2|9271.8|9269.7|9268.9|9267|226
1615877100000|2021-03-16 06:45:00|9271.5|9269.1|9268.6|9267.1|9271.8|9269.9|9268.3|9265.9|181
1615877400000|2021-03-16 06:50:00|9268.4|9266.9|9271|9268.6|9271.4|9269.4|9267.7|9265.5|211
1615877700000|2021-03-16 06:55:00|9271.1|9268.7|9271.6|9269.2|9271.6|9269.7|9270.1|9268.1|212
1615878000000|2021-03-16 07:00:00|9271.1|9269.6|9272.7|9270.3|9274.9|9272.5|9271.1|9269.2|358
1615878300000|2021-03-16 07:05:00|9272.8|9270.4|9276.2|9273.8|9276.2|9273.8|9271.4|9269.5|217
1615878600000|2021-03-16 07:10:00|9276.1|9273.7|9272.7|9270.3|9278.5|9276.5|9272.7|9270.3|290
1615878900000|2021-03-16 07:15:00|9272.6|9270.2|9273.5|9272|9276.2|9273.8|9272.5|9270.1|370
1615879200000|2021-03-16 07:20:00|9273.9|9271.5|9273.9|9271.5|9274.9|9272.9|9272.4|9270.1|254
1615879500000|2021-03-16 07:25:00|9274|9271.6|9276.3|9273.9|9277.2|9275.1|9273.8|9271.4|245
1615879800000|2021-03-16 07:30:00|9276.2|9273.8|9277.2|9274.8|9279.9|9277.6|9275.4|9273.4|276
1615880100000|2021-03-16 07:35:00|9277.1|9274.7|9277.1|9274.7|9277.5|9275.7|9273.9|9272.1|253
1615880400000|2021-03-16 07:40:00|9276.6|9275.1|9277.1|9274.7|9279.1|9277.2|9275.9|9273.8|266
1615880700000|2021-03-16 07:45:00|9276.6|9275.1|9281.7|9279.3|9282.2|9279.8|9276.6|9274.8|303
1615881000000|2021-03-16 07:50:00|9281.6|9279.2|9280.8|9278.4|9282.1|9279.7|9279.9|9278|274
1615881300000|2021-03-16 07:55:00|9281|9278.6|9286|9283.6|9286.4|9284.5|9280.6|9278.6|406
1615881600000|2021-03-16 08:00:00|9285.9|9283.5|9283.1|9281.6|9288.4|9286|9282.2|9280.3|515
1615881900000|2021-03-16 08:05:00|9283.2|9281.7|9280.2|9277.8|9283.6|9281.8|9278.8|9276.8|464
1615882200000|2021-03-16 08:10:00|9280.1|9277.7|9277.3|9274.9|9280.2|9278|9276.3|9274.3|379
1615882500000|2021-03-16 08:15:00|9277.2|9274.8|9278.5|9276.1|9278.7|9276.8|9276.7|9274.5|308
1615882800000|2021-03-16 08:20:00|9278.6|9276.2|9278.5|9276.1|9280.2|9277.8|9277.3|9275.3|352
1615883100000|2021-03-16 08:25:00|9278.3|9275.9|9276.1|9273.7|9279.3|9277.6|9274.7|9272.8|310
1615883400000|2021-03-16 08:30:00|9276.2|9273.8|9275.4|9273.9|9277.1|9275.1|9274.8|9273.3|270
1615883700000|2021-03-16 08:35:00|9275.5|9274|9277|9274.6|9279.2|9277|9274.5|9272.6|301
1615884000000|2021-03-16 08:40:00|9277.1|9274.7|9280.9|9278.5|9281.2|9279.3|9276.4|9274.7|288
1615884300000|2021-03-16 08:45:00|9280.8|9278.4|9277.4|9275|9281|9278.8|9275.6|9273.6|264
1615884600000|2021-03-16 08:50:00|9277.3|9274.9|9280|9278.5|9281.1|9278.9|9277.2|9274.8|236
1615884900000|2021-03-16 08:55:00|9279.8|9278.3|9277.7|9275.3|9282.3|9279.9|9277.3|9274.9|368
1615885200000|2021-03-16 09:00:00|9277.8|9275.4|9277.7|9276.2|9279.7|9277.7|9277.2|9275.1|392
1615885500000|2021-03-16 09:05:00|9277.6|9276.1|9278|9275.6|9279.1|9277.1|9275.9|9274|316
1615885800000|2021-03-16 09:10:00|9277.9|9275.5|9284.9|9282.5|9286|9283.6|9276.6|9274.8|350
1615886100000|2021-03-16 09:15:00|9285|9282.6|9288.3|9285.9|9288.4|9286.5|9283.1|9280.7|330
1615886400000|2021-03-16 09:20:00|9288.2|9285.8|9282.3|9279.9|9288.5|9286.1|9282.3|9279.9|280
1615886700000|2021-03-16 09:25:00|9282.5|9280.1|9279.7|9277.3|9282.8|9280.4|9277.8|9275.4|307
1615887000000|2021-03-16 09:30:00|9279.8|9277.4|9282.1|9280.6|9282.6|9280.6|9278|9275.6|322
1615887300000|2021-03-16 09:35:00|9282|9280.5|9283.2|9280.8|9284.3|9281.9|9281.5|9279.1|240
1615887600000|2021-03-16 09:40:00|9283.1|9280.7|9281.3|9278.9|9283.3|9281.3|9281.2|9278.9|267
1615887900000|2021-03-16 09:45:00|9281.4|9279|9282.3|9279.9|9284|9282.1|9280.7|9278.7|202
1615888200000|2021-03-16 09:50:00|9282.2|9279.8|9276.1|9273.7|9282.4|9280.6|9274.8|9272.8|275
1615888500000|2021-03-16 09:55:00|9275.6|9274.1|9278|9275.6|9278.8|9275.7|9274.8|9272.7|322
1615888800000|2021-03-16 10:00:00|9277.9|9275.5|9277.4|9275|9279.1|9277|9275.7|9273.6|379
1615889100000|2021-03-16 10:05:00|9277.6|9275.2|9276.3|9273.9|9278.7|9276.5|9276.2|9273.8|266
1615889400000|2021-03-16 10:10:00|9276.1|9273.7|9271.9|9269.5|9276.4|9274|9270.5|9268.1|269
1615889700000|2021-03-16 10:15:00|9271.4|9269|9269|9266.6|9271.5|9269.1|9268.3|9266|325
1615890000000|2021-03-16 10:20:00|9268.9|9266.5|9265.2|9262.8|9269|9266.6|9263.9|9261.9|248
1615890300000|2021-03-16 10:25:00|9265.1|9262.7|9260.3|9257.9|9265.2|9262.8|9259.7|9257.7|278
1615890600000|2021-03-16 10:30:00|9260.4|9258|9253.2|9250.8|9261.5|9259.1|9252.1|9250|377
1615890900000|2021-03-16 10:35:00|9253.3|9250.9|9246|9243.6|9253.9|9252|9244.5|9242.1|363
1615891200000|2021-03-16 10:40:00|9245.9|9243.5|9245.7|9243.3|9248.7|9246.5|9244.5|9242.3|356
1615891500000|2021-03-16 10:45:00|9245.8|9243.4|9246|9243.6|9248.4|9246|9245|9243.1|257
1615891800000|2021-03-16 10:50:00|9246.2|9243.8|9248.2|9246.7|9249.5|9247.5|9246|9243.8|301
1615892100000|2021-03-16 10:55:00|9248.7|9246.3|9249|9246.6|9250|9247.6|9245.7|9244|306
1615892400000|2021-03-16 11:00:00|9249.1|9246.7|9252|9250.5|9252.4|9250.6|9247.9|9246.1|301
1615892700000|2021-03-16 11:05:00|9252.4|9250|9253.3|9250.9|9254|9252|9250.4|9248.3|269
1615893000000|2021-03-16 11:10:00|9253.2|9250.8|9252.8|9250.4|9254.3|9252.2|9251.6|9249.2|269
1615893300000|2021-03-16 11:15:00|9253.1|9250.7|9254.3|9251.9|9255.7|9253.9|9251.7|9249.6|274
1615893600000|2021-03-16 11:20:00|9254.4|9252|9249.9|9247.5|9254.9|9252.9|9249.9|9247.5|265
1615893900000|2021-03-16 11:25:00|9250|9247.6|9251|9248.6|9251|9248.6|9248|9245.6|263
1615894200000|2021-03-16 11:30:00|9250.9|9248.5|9248.7|9246.3|9250.9|9248.5|9245.2|9243.2|306
1615894500000|2021-03-16 11:35:00|9248.9|9246.5|9249.9|9248.4|9249.9|9248.4|9246.7|9244.9|282
1615894800000|2021-03-16 11:40:00|9249.8|9248.3|9250|9247.6|9250.9|9249|9248.6|9246.7|300
1615895100000|2021-03-16 11:45:00|9250.1|9247.7|9250.4|9248.9|9250.9|9249.1|9247.3|9245.8|311
1615895400000|2021-03-16 11:50:00|9250.3|9248.8|9251.4|9249|9251.7|9249.8|9249.3|9247.2|272
1615895700000|2021-03-16 11:55:00|9251.5|9249.1|9253.7|9252.2|9254.7|9252.6|9251.1|9248.9|228
1615896000000|2021-03-16 12:00:00|9253.8|9252.3|9251.3|9249.8|9253.9|9252.4|9249.4|9247.2|393
1615896300000|2021-03-16 12:05:00|9251.8|9249.4|9251.9|9250.4|9255.1|9253|9250.3|9248.2|353
1615896600000|2021-03-16 12:10:00|9251.8|9250.3|9250.1|9248.6|9252.8|9250.7|9249.6|9247.6|380
1615896900000|2021-03-16 12:15:00|9250|9248.5|9247.6|9246.1|9250.4|9248.5|9246.7|9244.9|343
1615897200000|2021-03-16 12:20:00|9247.7|9246.2|9250.2|9248.7|9251.1|9249.1|9247.7|9246.2|331
1615897500000|2021-03-16 12:25:00|9250.1|9248.6|9259.8|9257.2|9260.2|9257.8|9249.5|9247.5|495
1615897800000|2021-03-16 12:30:00|9259.5|9257.4|9262.8|9261.3|9265|9262.6|9255|9252.6|767
1615898100000|2021-03-16 12:35:00|9263|9261.5|9262.4|9260|9271.3|9269.3|9261.5|9259.9|591
1615898400000|2021-03-16 12:40:00|9262.3|9259.9|9257.7|9255.3|9262.8|9261.3|9256.1|9254.2|497
1615898700000|2021-03-16 12:45:00|9257.2|9255.7|9256.5|9255|9259.5|9257.7|9252.8|9251|472
1615899000000|2021-03-16 12:50:00|9256.4|9254.9|9256|9253.6|9258.3|9256.4|9254.2|9252.3|462
1615899300000|2021-03-16 12:55:00|9255.6|9254.1|9261.3|9259.8|9264.2|9262.7|9255.6|9254.1|569
1615899600000|2021-03-16 13:00:00|9261.2|9259.7|9258.8|9257.3|9262.3|9260.6|9257.9|9256.1|473
1615899900000|2021-03-16 13:05:00|9258.9|9257.4|9256.3|9253.9|9259|9257.5|9253.9|9252|534
1615900200000|2021-03-16 13:10:00|9256.2|9253.8|9251.6|9249.2|9257.2|9254.9|9251.5|9249.1|457
1615900500000|2021-03-16 13:15:00|9251.7|9249.3|9253.2|9250.8|9258.2|9256.3|9251.4|9249|609
1615900800000|2021-03-16 13:20:00|9252.7|9251.2|9265.5|9263.1|9265.5|9263.1|9252.6|9250.9|548
1615901100000|2021-03-16 13:25:00|9265.4|9263|9266.8|9264.4|9267.3|9265.4|9260.4|9258.4|408
1615901400000|2021-03-16 13:30:00|9266.3|9264.8|9259|9257.5|9266.5|9264.8|9258.7|9256.7|615
1615901700000|2021-03-16 13:35:00|9259.1|9257.6|9262.2|9260.7|9262.5|9261|9257.5|9255.9|475
1615902000000|2021-03-16 13:40:00|9262.1|9260.6|9252.7|9250.3|9262.2|9260.6|9252.1|9250|647
1615902300000|2021-03-16 13:45:00|9253|9250.6|9261.1|9258.7|9261.1|9258.9|9248.6|9247.1|908
1615902600000|2021-03-16 13:50:00|9261.2|9258.8|9263.4|9261|9268|9265.9|9260.6|9258.4|893
1615902900000|2021-03-16 13:55:00|9263.5|9261.1|9260.2|9257.8|9265.2|9263.1|9257.3|9255.1|745
1615903200000|2021-03-16 14:00:00|9260|9257.6|9258.3|9255.9|9262|9259.6|9255.8|9253.8|678
1615903500000|2021-03-16 14:05:00|9258.4|9256|9257.6|9255.2|9259.3|9257.4|9255.6|9253.9|431
1615903800000|2021-03-16 14:10:00|9257.7|9255.3|9261.8|9260.3|9262.5|9260.7|9257.6|9255.2|348
1615904100000|2021-03-16 14:15:00|9261.9|9260.4|9261.7|9260.2|9262.6|9260.7|9260.3|9258.1|312
1615904400000|2021-03-16 14:20:00|9261.5|9260|9260.1|9257.7|9262.3|9260.8|9259.1|9256.7|355
1615904700000|2021-03-16 14:25:00|9260|9257.6|9259.6|9257.2|9261.8|9259.4|9255.6|9253.8|466
1615905000000|2021-03-16 14:30:00|9259.7|9257.3|9262|9260.5|9262.7|9260.8|9258.3|9256.1|433
1615905300000|2021-03-16 14:35:00|9261.9|9260.4|9261.8|9259.4|9262.7|9260.8|9260.4|9258|355
1615905600000|2021-03-16 14:40:00|9261.7|9259.3|9261.3|9259.8|9262.5|9260.7|9261.2|9259.3|277
1615905900000|2021-03-16 14:45:00|9261.4|9259.9|9261.1|9258.7|9262.6|9260.8|9259.6|9257.8|411
1615906200000|2021-03-16 14:50:00|9261.2|9258.8|9261.5|9260|9261.8|9260.1|9258.5|9256.9|243
1615906500000|2021-03-16 14:55:00|9261.4|9259.9|9258.6|9256.2|9262.7|9260.9|9258.6|9256.2|324
1615906800000|2021-03-16 15:00:00|9258.4|9256|9259.2|9257.7|9261.1|9259.1|9257.3|9255.3|309
1615907100000|2021-03-16 15:05:00|9259.1|9257.6|9262|9260.5|9262.7|9260.8|9259.1|9257.6|372
1615907400000|2021-03-16 15:10:00|9261.8|9260.3|9262.5|9260.1|9262.7|9260.8|9258.5|9256.4|320
1615907700000|2021-03-16 15:15:00|9262.6|9260.2|9262.8|9260.4|9262.8|9261|9261.2|9259.4|283
1615908000000|2021-03-16 15:20:00|9262.7|9260.3|9265.9|9263.5|9268|9265.6|9262.1|9260.1|460
1615908300000|2021-03-16 15:25:00|9265.5|9264|9266.2|9263.8|9268.1|9265.7|9265.4|9263.7|353
1615908600000|2021-03-16 15:30:00|9266.3|9263.9|9269.7|9268.2|9271.5|9269.6|9266.1|9263.9|492
1615908900000|2021-03-16 15:35:00|9269.8|9268.3|9270.6|9268.2|9271.9|9269.5|9268.7|9266.7|426
1615909200000|2021-03-16 15:40:00|9270.5|9268.1|9269.3|9266.9|9272.7|9270.3|9267.3|9264.9|458
1615909500000|2021-03-16 15:45:00|9269.2|9266.8|9270.5|9269|9271.1|9269.1|9267.9|9266|395
1615909800000|2021-03-16 15:50:00|9270.6|9269.1|9265.1|9262.7|9271.1|9269.1|9264.3|9261.9|391
1615910100000|2021-03-16 15:55:00|9265.7|9263.3|9261.4|9259.9|9265.9|9263.5|9260.5|9258.7|553
1615910400000|2021-03-16 16:00:00|9261.2|9259.7|9262.9|9261.4|9264.5|9262.9|9261.2|9259.7|503
1615910700000|2021-03-16 16:05:00|9262.6|9261.1|9261.2|9259.7|9263.1|9261.4|9260.6|9258.6|311
1615911000000|2021-03-16 16:10:00|9261.3|9259.8|9261|9258.6|9262.8|9260.9|9260.5|9258.4|271
1615911300000|2021-03-16 16:15:00|9261.3|9258.9|9259.9|9258.4|9261.8|9259.9|9258.8|9256.4|282
1615911600000|2021-03-16 16:20:00|9260.2|9258.7|9265.9|9263.5|9266|9263.8|9260.2|9258.1|323
1615911900000|2021-03-16 16:25:00|9266|9263.6|9263.7|9261.3|9266.3|9264.3|9262|9260.1|353
1615912200000|2021-03-16 16:30:00|9264.2|9261.8|9261.2|9259.7|9264.5|9262.5|9260.8|9258.5|269
1615912500000|2021-03-16 16:35:00|9261.3|9259.8|9261.9|9260.4|9263.5|9261.5|9261.2|9259.2|295
1615912800000|2021-03-16 16:40:00|9261.8|9260.3|9261.8|9260.3|9263.2|9261.4|9260.8|9258.7|289
1615913100000|2021-03-16 16:45:00|9261.9|9260.4|9261|9259.5|9263.3|9261.3|9260.5|9258.6|296
1615913400000|2021-03-16 16:50:00|9261.1|9259.6|9263.7|9262.2|9264.9|9263.1|9261|9259.5|259
1615913700000|2021-03-16 16:55:00|9263.8|9262.3|9264.8|9263.3|9265.5|9263.8|9263.7|9262|280
1615914000000|2021-03-16 17:00:00|9264.7|9263.2|9257.4|9255|9265.3|9263.4|9256.5|9254.3|607
1615914300000|2021-03-16 17:05:00|9257.3|9254.9|9255.8|9253.4|9257.7|9255.3|9254.6|9252.4|714
1615914600000|2021-03-16 17:10:00|9255.7|9253.3|9255.6|9253.2|9257.5|9255.6|9255.1|9252.8|519
1615914900000|2021-03-16 17:15:00|9255.7|9253.3|9256.7|9254.3|9259.3|9257.5|9255.2|9253.3|535
1615915200000|2021-03-16 17:20:00|9256.8|9254.4|9253.4|9251.9|9257.2|9255.5|9252.5|9250.6|381
1615915500000|2021-03-16 17:25:00|9253.9|9251.5|9251.5|9250|9254.6|9252.3|9251|9249|304
1615915800000|2021-03-16 17:30:00|9251.6|9250.1|9251|9249.5|9253.6|9252.1|9250.3|9248.4|373
1615916100000|2021-03-16 17:35:00|9250.9|9249.4|9250.9|9249.4|9252.1|9250.2|9250.1|9248.2|313
1615916400000|2021-03-16 17:40:00|9251|9249.5|9253.3|9250.9|9253.5|9251.7|9251|9249.2|274
1615916700000|2021-03-16 17:45:00|9253.4|9251|9254.2|9251.8|9254.3|9252.3|9252.7|9250.8|277
1615917000000|2021-03-16 17:50:00|9254.3|9251.9|9256.6|9254.2|9256.7|9254.7|9253.7|9251.8|283
1615917300000|2021-03-16 17:55:00|9256.7|9254.3|9256.5|9255|9257.9|9256|9255.5|9253.6|331
1615917600000|2021-03-16 18:00:00|9256.4|9254.9|9252.7|9251.2|9256.7|9255.2|9252|9250|313
1615917900000|2021-03-16 18:05:00|9252.6|9251.1|9253.6|9251.2|9254.2|9252.2|9250.7|9248.8|326
1615918200000|2021-03-16 18:10:00|9253.1|9251.6|9253.6|9252.1|9253.9|9252.1|9252.1|9250.2|211
1615918500000|2021-03-16 18:15:00|9253.5|9252|9252.6|9251.1|9253.8|9252.3|9251.3|9249.4|188
1615918800000|2021-03-16 18:20:00|9252.7|9251.2|9252.1|9250.6|9253.8|9252.1|9251.8|9249.8|247
1615919100000|2021-03-16 18:25:00|9252.2|9250.7|9253.6|9252.1|9254.5|9252.6|9252.1|9250.2|235
1615919400000|2021-03-16 18:30:00|9253.4|9251.9|9251.8|9250.3|9254.5|9252.4|9251.7|9249.8|164
1615919700000|2021-03-16 18:35:00|9251.9|9250.4|9252.6|9251.1|9253.2|9251.5|9251.7|9249.8|193
1615920000000|2021-03-16 18:40:00|9252.1|9250.6|9252.2|9250.7|9254.1|9252.2|9251.6|9250.1|287
1615920300000|2021-03-16 18:45:00|9252.3|9250.8|9250.3|9248.8|9252.7|9250.8|9250.3|9248.7|215
1615920600000|2021-03-16 18:50:00|9251|9248.6|9250.6|9248.2|9251.6|9249.6|9249.5|9247.6|237
1615920900000|2021-03-16 18:55:00|9250.7|9248.3|9253.3|9250.9|9253.3|9251.3|9249.3|9247.4|298
1615921200000|2021-03-16 19:00:00|9253.4|9251|9249.4|9247.9|9253.4|9251|9249.3|9247.3|249
1615921500000|2021-03-16 19:05:00|9249.8|9247.4|9250.7|9248.3|9251.3|9249.5|9248.7|9246.7|183
1615921800000|2021-03-16 19:10:00|9250.6|9248.2|9250.3|9247.9|9250.6|9248.5|9249.1|9247.1|229
1615922100000|2021-03-16 19:15:00|9250.2|9247.8|9247.7|9246.2|9250.3|9248.4|9247.5|9245.6|168
1615922400000|2021-03-16 19:20:00|9247.8|9246.3|9247.6|9246.1|9249.9|9248|9247.1|9245.1|227
1615922700000|2021-03-16 19:25:00|9247.5|9246|9245.6|9243.2|9248|9246|9245.2|9243.2|240
1615923000000|2021-03-16 19:30:00|9245.5|9243.1|9244.4|9242.9|9247.2|9245.3|9243.4|9241.4|254
1615923300000|2021-03-16 19:35:00|9244.5|9243|9246.2|9243.8|9247.1|9245.4|9244.2|9242.3|230
1615923600000|2021-03-16 19:40:00|9246.1|9243.7|9246.1|9243.7|9246.6|9244.6|9244.9|9242.9|235
1615923900000|2021-03-16 19:45:00|9246|9243.6|9246.2|9243.8|9246.8|9245.2|9245.6|9243.6|222
1615924200000|2021-03-16 19:50:00|9245.7|9244.2|9245.6|9244.1|9247|9245|9245|9243|322
1615924500000|2021-03-16 19:55:00|9245.7|9244.2|9249.2|9246.8|9249.6|9247.6|9245.3|9243.8|272
1615924800000|2021-03-16 20:00:00|9249.3|9246.9|9249.2|9246.8|9250|9247.6|9247.6|9245.5|196
1615925100000|2021-03-16 20:05:00|9248.8|9246.4|9248.1|9246.6|9249.1|9247.1|9246.9|9245|190
1615925400000|2021-03-16 20:10:00|9248|9246.5|9247.4|9245.9|9249|9247.2|9247|9245.1|127
1615925700000|2021-03-16 20:15:00|9247.8|9245.4|9249|9247.5|9249.6|9247.6|9247.4|9245.4|139
1615926000000|2021-03-16 20:20:00|9248.8|9247.3|9248.6|9247.1|9249.3|9247.4|9248.4|9246.5|113
1615926300000|2021-03-16 20:25:00|9248.5|9247|9249.2|9246.8|9249.2|9247.4|9248.5|9246.6|77
1615926600000|2021-03-16 20:30:00|9248.8|9247.3|9249.3|9246.9|9249.9|9248|9248.6|9246.7|98
1615926900000|2021-03-16 20:35:00|9248.8|9247.3|9250|9247.6|9250.2|9248.2|9248.7|9247.2|104
1615927200000|2021-03-16 20:40:00|9250.1|9247.7|9248.8|9247.3|9250.1|9248.1|9248.6|9246.6|107
1615927500000|2021-03-16 20:45:00|9249.3|9246.9|9248.2|9245.8|9249.5|9247.1|9246.8|9244.6|169
1615927800000|2021-03-16 20:50:00|9248.3|9245.9|9247.4|9245|9248.7|9246.5|9247.4|9245|123
1615928100000|2021-03-16 20:55:00|9248.7|9245.2|9249.1|9245.5|9249.9|9246.8|9247|9244.1|370
1615928400000|2021-03-16 21:00:00|9248.8|9244.7|9250.5|9245.5|9252.6|9247.6|9248.6|9244.1|58
1615928700000|2021-03-16 21:05:00|9250.3|9245.3|9253.1|9248.1|9258.1|9253.1|9249.9|9244.9|164
1615929000000|2021-03-16 21:10:00|9253.2|9248.2|9253.9|9248.9|9254.2|9249.2|9252.1|9247.1|105
1615929300000|2021-03-16 21:15:00|9253.8|9248.8|9253.4|9248.4|9255.3|9250.3|9251|9247.6|105
1615929600000|2021-03-16 21:20:00|9254.2|9249.2|9252.7|9247.7|9255.2|9250.2|9251.5|9246.5|86
1615929900000|2021-03-16 21:25:00|9253.7|9248.7|9252.3|9247.3|9254.3|9249.3|9250.8|9245.8|107
1615930200000|2021-03-16 21:30:00|9252.9|9247.9|9252.4|9247.4|9254.1|9249.1|9250.2|9245.2|260
1615930500000|2021-03-16 21:35:00|9252|9247|9251.3|9246.3|9254|9249|9249.9|9244.9|211
1615930800000|2021-03-16 21:40:00|9252.2|9247.2|9252.4|9247.4|9254.8|9249.8|9250.3|9245.3|117
1615931100000|2021-03-16 21:45:00|9254.3|9249.3|9250.8|9245.8|9254.3|9249.3|9249.7|9244.7|239
1615931400000|2021-03-16 21:50:00|9250.9|9245.9|9250.1|9245.1|9252.6|9247.6|9249.7|9244.7|276
1615931700000|2021-03-16 21:55:00|9250.2|9245.2|9253.9|9248.9|9254.9|9249.9|9250.2|9245.2|489
1615932000000|2021-03-16 22:00:00|9254.3|9249.3|9248.8|9246|9255.3|9250.3|9248.3|9244.8|398
1615932300000|2021-03-16 22:05:00|9248.6|9245.9|9248.6|9246.2|9249.5|9246.5|9248.3|9245.5|237
1615932600000|2021-03-16 22:10:00|9248.7|9246.3|9247.5|9245.1|9249.6|9246.5|9247.2|9244.8|283
1615932900000|2021-03-16 22:15:00|9247.6|9245.2|9247.3|9244.9|9248.2|9245.3|9247|9243.7|109
1615933200000|2021-03-16 22:20:00|9247.4|9245|9247.2|9244.8|9247.8|9245.3|9247|9244.2|99
1615933500000|2021-03-16 22:25:00|9247.1|9244.7|9248|9245.6|9248.2|9245.8|9246.9|9244.5|124
1615933800000|2021-03-16 22:30:00|9247.9|9245.5|9248|9245.6|9249|9245.8|9247.8|9244.3|77
1615934100000|2021-03-16 22:35:00|9248.2|9245.8|9249.1|9246.7|9249.9|9247.1|9248.2|9245.8|81
1615934400000|2021-03-16 22:40:00|9249|9246.6|9247.9|9245.5|9249.5|9247.1|9247.8|9245.3|105
1615934700000|2021-03-16 22:45:00|9248|9245.6|9248.8|9246.4|9249.2|9246.5|9247.8|9245.1|41
1615935000000|2021-03-16 22:50:00|9248.7|9246.3|9249|9246.6|9249.5|9246.7|9248.7|9245.8|52
1615935300000|2021-03-16 22:55:00|9248.9|9246.5|9249.6|9247.2|9249.8|9247.2|9248.9|9246.5|59
1615935600000|2021-03-16 23:00:00|9249.7|9247.3|9248.2|9245.8|9250.5|9248.1|9247.8|9245.4|165
1615935900000|2021-03-16 23:05:00|9248.1|9245.7|9247.7|9245.3|9248.2|9245.8|9247.3|9244.9|95
1615936200000|2021-03-16 23:10:00|9247.8|9245.4|9247.6|9245.2|9248.2|9245.8|9247.3|9244.9|97
1615936500000|2021-03-16 23:15:00|9247.5|9245.1|9248.4|9246|9248.4|9246.1|9247.3|9244.9|79
1615936800000|2021-03-16 23:20:00|9248.5|9246.1|9248.9|9246.5|9249.2|9247.2|9248.5|9246.1|62
1615937100000|2021-03-16 23:25:00|9249|9246.6|9249.6|9247.2|9249.6|9247.2|9248.9|9246.5|49
1615937400000|2021-03-16 23:30:00|9249.7|9247.3|9250.1|9247.7|9250.2|9248.3|9248.9|9247|75
1615937700000|2021-03-16 23:35:00|9250.2|9247.8|9250.9|9248.5|9251|9248.6|9249.4|9247.2|165
1615938000000|2021-03-16 23:40:00|9250.5|9249|9249.7|9247.3|9250.9|9249|9249.2|9247.1|104
1615938300000|2021-03-16 23:45:00|9249.8|9247.4|9250.1|9247.7|9250.1|9247.7|9249.4|9247|123
1615938600000|2021-03-16 23:50:00|9250|9247.6|9252.1|9249.7|9252.6|9250.2|9250|9247.6|92
1615938900000|2021-03-16 23:55:00|9252|9249.6|9251.4|9249|9253|9250.6|9251.3|9248.9|96
1615939200000|2021-03-17 00:00:00|9251.3|9248.9|9249.8|9247.4|9251.5|9249.1|9249.6|9247.3|118
1615939500000|2021-03-17 00:05:00|9250.2|9247.8|9250.6|9248.2|9251.5|9249.5|9249.6|9247.6|97
1615939800000|2021-03-17 00:10:00|9250.5|9248.1|9250.6|9248.2|9250.8|9248.9|9249.2|9247.3|101
1615940100000|2021-03-17 00:15:00|9250.7|9248.3|9252.1|9249.7|9254.2|9251.9|9250.4|9248.3|216
1615940400000|2021-03-17 00:20:00|9252|9249.6|9251.5|9249.1|9252.1|9249.7|9251|9248.6|111
1615940700000|2021-03-17 00:25:00|9251.6|9249.2|9251.6|9249.2|9251.7|9249.7|9250.6|9248.2|130
1615941000000|2021-03-17 00:30:00|9251.5|9249.1|9256.4|9254|9256.4|9254|9251.5|9249.1|243
1615941300000|2021-03-17 00:35:00|9256.5|9254.1|9254.1|9251.7|9257.6|9255.2|9253|9250.7|211
1615941600000|2021-03-17 00:40:00|9254|9251.6|9254.2|9252.7|9254.7|9252.8|9253.1|9251|142
1615941900000|2021-03-17 00:45:00|9254.3|9252.8|9251.4|9249.9|9255.7|9253.9|9251.3|9249.4|224
1615942200000|2021-03-17 00:50:00|9251.5|9250|9257|9254.6|9257.2|9254.8|9251.5|9249.7|326
1615942500000|2021-03-17 00:55:00|9256.9|9254.5|9256.7|9254.3|9259.1|9256.7|9255.9|9253.5|279
1615942800000|2021-03-17 01:00:00|9256.8|9254.4|9257.4|9255|9259.2|9256.8|9256.2|9253.8|226
1615943100000|2021-03-17 01:05:00|9257.5|9255.1|9256.1|9254.6|9257.7|9255.8|9255.4|9253.4|176
1615943400000|2021-03-17 01:10:00|9256.5|9254.1|9259.3|9256.9|9259.3|9257|9256.2|9254.1|219
1615943700000|2021-03-17 01:15:00|9259|9256.6|9261.1|9258.7|9261.9|9259.5|9258.2|9256.4|272
1615944000000|2021-03-17 01:20:00|9261|9258.6|9260.9|9259.4|9261.5|9259.5|9258.9|9256.9|237
1615944300000|2021-03-17 01:25:00|9261|9259.5|9261.8|9259.4|9262.7|9260.6|9260.2|9258.4|203
1615944600000|2021-03-17 01:30:00|9261.9|9259.5|9262.6|9261.1|9263.1|9261.2|9260.7|9259.1|228
1615944900000|2021-03-17 01:35:00|9262.7|9261.2|9263.4|9261|9264.5|9262.6|9262.4|9260.3|176
1615945200000|2021-03-17 01:40:00|9263.5|9261.1|9262.8|9260.4|9263.5|9261.4|9261.4|9259.4|175
1615945500000|2021-03-17 01:45:00|9262.7|9260.3|9262.2|9259.8|9262.9|9261|9261.5|9259.3|168
1615945800000|2021-03-17 01:50:00|9262.3|9259.9|9261.4|9259.9|9262.7|9260.5|9261.3|9259.3|157
1615946100000|2021-03-17 01:55:00|9261.3|9259.8|9261.9|9259.5|9262.1|9260|9259.8|9257.8|209
1615946400000|2021-03-17 02:00:00|9262|9259.6|9261.4|9259|9262.3|9260.3|9260.9|9258.9|142
1615946700000|2021-03-17 02:05:00|9261.5|9259.1|9263.3|9261.8|9264.3|9262.1|9261|9259|170
1615947000000|2021-03-17 02:10:00|9263.5|9261.1|9263.4|9261|9264.4|9262.7|9262.3|9260.5|163
1615947300000|2021-03-17 02:15:00|9263.5|9261.1|9262.1|9260.6|9263.5|9261.2|9261.9|9260|118
1615947600000|2021-03-17 02:20:00|9262.2|9260.7|9262.2|9260.7|9263.5|9261.2|9262|9260|137
1615947900000|2021-03-17 02:25:00|9262.3|9260.8|9260|9257.6|9262.6|9260.8|9259.5|9257.5|212
1615948200000|2021-03-17 02:30:00|9259.9|9257.5|9260.3|9257.9|9260.4|9258.5|9258.6|9256.7|152
1615948500000|2021-03-17 02:35:00|9259.8|9258.3|9259.8|9258.3|9260.4|9258.4|9259.1|9256.8|98
1615948800000|2021-03-17 02:40:00|9259.7|9258.2|9260.1|9257.7|9261|9258.9|9259.6|9257.7|86
1615949100000|2021-03-17 02:45:00|9260.2|9257.8|9261.2|9258.8|9261.9|9259.8|9260.1|9257.7|126
1615949400000|2021-03-17 02:50:00|9261.3|9258.9|9261.3|9259.8|9261.9|9259.9|9259.8|9257.9|127
1615949700000|2021-03-17 02:55:00|9261.7|9259.3|9259.7|9257.3|9261.8|9259.8|9259.4|9257.3|83
1615950000000|2021-03-17 03:00:00|9259.6|9257.2|9259.2|9256.8|9259.6|9257.5|9257.5|9255.7|130
1615950300000|2021-03-17 03:05:00|9259.1|9256.7|9258.7|9257.2|9259.9|9258.2|9258.5|9256.4|137
1615950600000|2021-03-17 03:10:00|9258.8|9257.3|9258.4|9256|9259.4|9257.4|9257.9|9256|157
1615950900000|2021-03-17 03:15:00|9258.9|9256.5|9259.1|9256.7|9259.3|9257.3|9258|9256.1|109
1615951200000|2021-03-17 03:20:00|9259|9256.6|9258.7|9256.3|9259.1|9256.8|9257.9|9255.9|140
1615951500000|2021-03-17 03:25:00|9258.6|9256.2|9258.2|9256.7|9259.4|9257.4|9257.9|9256.1|82
1615951800000|2021-03-17 03:30:00|9258.7|9256.3|9258.9|9257.4|9259.9|9257.9|9258.3|9256.3|98
1615952100000|2021-03-17 03:35:00|9259.3|9257.8|9260.1|9257.7|9260.4|9258|9259.2|9257.4|80
1615952400000|2021-03-17 03:40:00|9260|9257.6|9259.4|9257|9260.3|9258.3|9258.9|9257|112
1615952700000|2021-03-17 03:45:00|9259.3|9256.9|9260.2|9257.8|9260.4|9258.3|9258.1|9256.2|90
1615953000000|2021-03-17 03:50:00|9260.3|9257.9|9259.1|9256.7|9260.4|9258.4|9258.5|9256.7|73
1615953300000|2021-03-17 03:55:00|9258.7|9256.3|9258.8|9256.4|9259.3|9257.3|9258.1|9256.2|109
1615953600000|2021-03-17 04:00:00|9258.9|9256.5|9258.6|9256.2|9259.3|9257.2|9257.7|9256.1|57
1615953900000|2021-03-17 04:05:00|9258.1|9256.6|9258.7|9256.3|9259.9|9257.7|9258.1|9256.3|122
1615954200000|2021-03-17 04:10:00|9258.8|9256.4|9258.4|9256|9258.9|9256.8|9257.8|9255.8|73
1615954500000|2021-03-17 04:15:00|9258.5|9256.1|9258.8|9257.3|9259.7|9257.8|9258|9256.1|105
1615954800000|2021-03-17 04:20:00|9258.9|9257.4|9259.3|9256.9|9259.4|9257.4|9258|9256.2|160
1615955100000|2021-03-17 04:25:00|9259.2|9256.8|9258.4|9256|9259.4|9257.5|9258.1|9256|106
1615955400000|2021-03-17 04:30:00|9258.5|9256.1|9258.5|9256.1|9258.6|9256.6|9257.4|9255.4|53
1615955700000|2021-03-17 04:35:00|9258.1|9256.6|9257.4|9255|9258.5|9256.6|9256.9|9254.9|67
1615956000000|2021-03-17 04:40:00|9257.5|9255.1|9257.6|9255.2|9257.8|9255.9|9256.8|9254.6|91
1615956300000|2021-03-17 04:45:00|9257.7|9255.3|9257.8|9255.4|9257.9|9255.9|9256.8|9254.8|123
1615956600000|2021-03-17 04:50:00|9257.9|9255.5|9258.3|9255.9|9258.8|9257.1|9257.6|9255.4|103
1615956900000|2021-03-17 04:55:00|9257.8|9256.3|9257.6|9255.2|9258.3|9256.4|9257.1|9255|98
1615957200000|2021-03-17 05:00:00|9257.7|9255.3|9257.5|9255.1|9257.7|9255.7|9256.3|9254|100
1615957500000|2021-03-17 05:05:00|9257.4|9255|9256|9254.5|9257.5|9255.5|9256|9254|81
1615957800000|2021-03-17 05:10:00|9256.5|9254.1|9258.5|9256.1|9258.5|9256.5|9255.9|9254|96
1615958100000|2021-03-17 05:15:00|9258.4|9256|9258.7|9257.2|9259.3|9257.3|9258.4|9256|92
1615958400000|2021-03-17 05:20:00|9258.8|9257.3|9260.2|9257.8|9260.2|9258.1|9258.3|9256.5|87
1615958700000|2021-03-17 05:25:00|9260.1|9257.7|9259.2|9256.8|9260.1|9257.7|9258.8|9256.6|123
1615959000000|2021-03-17 05:30:00|9259.1|9256.7|9259|9256.6|9259.5|9257.4|9258|9255.8|178
1615959300000|2021-03-17 05:35:00|9259.2|9256.8|9259.2|9256.8|9259.5|9257.5|9258.6|9256.3|97
1615959600000|2021-03-17 05:40:00|9258.9|9256.5|9259.9|9257.5|9259.9|9258|9258|9256|157
1615959900000|2021-03-17 05:45:00|9260|9257.6|9259.3|9256.9|9260|9258.1|9258.8|9256.7|151
1615960200000|2021-03-17 05:50:00|9259.4|9257|9259.7|9258.2|9260.1|9258.2|9258.8|9256.7|112
1615960500000|2021-03-17 05:55:00|9259.8|9257.4|9261.1|9258.7|9261.9|9259.9|9258.8|9256.9|170
1615960800000|2021-03-17 06:00:00|9261.2|9258.8|9260.5|9259|9261.9|9259.9|9260.2|9258.3|117
1615961100000|2021-03-17 06:05:00|9261|9258.6|9260.3|9257.9|9261.8|9259.8|9260|9257.6|96
1615961400000|2021-03-17 06:10:00|9260.4|9258|9259.2|9256.8|9260.4|9258|9258.3|9256|163
1615961700000|2021-03-17 06:15:00|9259.3|9256.9|9258.1|9255.7|9259.5|9257.1|9257|9254.6|164
1615962000000|2021-03-17 06:20:00|9258|9255.6|9257.3|9254.9|9258|9255.7|9256.6|9254.3|182
1615962300000|2021-03-17 06:25:00|9257.4|9255|9255.2|9252.8|9257.8|9255.8|9255.1|9252.7|190
1615962600000|2021-03-17 06:30:00|9255.1|9252.7|9257.5|9255.1|9259.5|9257.4|9254.7|9252.7|228
1615962900000|2021-03-17 06:35:00|9257.7|9255.3|9256.7|9254.3|9257.8|9255.9|9255.2|9253.3|134
1615963200000|2021-03-17 06:40:00|9256.6|9254.2|9256.3|9253.9|9257.6|9255.2|9255.9|9253.5|155
1615963500000|2021-03-17 06:45:00|9256.4|9254|9257.6|9255.2|9257.7|9255.5|9256|9253.6|104
1615963800000|2021-03-17 06:50:00|9257.7|9255.3|9256.7|9254.3|9257.7|9255.7|9256.5|9254.1|118
1615964100000|2021-03-17 06:55:00|9256.8|9254.4|9256.7|9254.3|9258.4|9256.4|9256.1|9254.2|143
1615964400000|2021-03-17 07:00:00|9256.9|9254.5|9257.2|9255.7|9258.9|9256.6|9256.7|9254.3|226
1615964700000|2021-03-17 07:05:00|9257.1|9255.6|9258.6|9257.1|9259.1|9257.5|9257.1|9255.2|238
1615965000000|2021-03-17 07:10:00|9258.7|9257.2|9259.2|9256.8|9259.4|9257.3|9258.1|9256|201
1615965300000|2021-03-17 07:15:00|9259.3|9256.9|9265.2|9262.8|9265.2|9262.8|9259.3|9256.9|196
1615965600000|2021-03-17 07:20:00|9265.1|9262.7|9263.8|9261.4|9265.4|9263.5|9263.3|9261.1|184
1615965900000|2021-03-17 07:25:00|9263.7|9261.3|9264.5|9262.1|9265.6|9263.6|9263.6|9261.2|178
1615966200000|2021-03-17 07:30:00|9264.2|9261.8|9262.8|9260.4|9264.7|9262.4|9262.2|9260.3|217
1615966500000|2021-03-17 07:35:00|9262.7|9260.3|9263|9261.5|9264.6|9262.7|9261.5|9259.7|211
1615966800000|2021-03-17 07:40:00|9263.4|9261|9264.6|9262.2|9265.4|9263.2|9262|9259.6|246
1615967100000|2021-03-17 07:45:00|9264.7|9262.3|9263|9260.6|9265.5|9263.6|9262.6|9260.6|239
1615967400000|2021-03-17 07:50:00|9263.1|9260.7|9267.2|9264.8|9267.4|9265|9263.1|9260.7|193
1615967700000|2021-03-17 07:55:00|9266.7|9265.2|9269.9|9267.5|9270.2|9267.9|9266.4|9264.9|311
1615968000000|2021-03-17 08:00:00|9269.8|9267.4|9268.2|9265.8|9269.8|9267.8|9267.2|9264.8|351
1615968300000|2021-03-17 08:05:00|9268.1|9265.7|9268.7|9266.3|9269.8|9267.8|9267|9264.6|259
1615968600000|2021-03-17 08:10:00|9268.6|9266.2|9272.3|9269.9|9273.5|9271.5|9268.6|9266.2|267
1615968900000|2021-03-17 08:15:00|9272.2|9269.8|9273.2|9270.8|9274.9|9272.7|9271.5|9269.8|257
1615969200000|2021-03-17 08:20:00|9273.1|9270.7|9274.1|9272.6|9275.9|9273.9|9272.2|9270.5|171
1615969500000|2021-03-17 08:25:00|9274|9272.5|9276.7|9274.3|9276.8|9274.7|9273.8|9271.4|264
1615969800000|2021-03-17 08:30:00|9276.8|9274.4|9280|9277.6|9280.2|9277.8|9275.6|9273.2|242
1615970100000|2021-03-17 08:35:00|9280.1|9277.7|9280.1|9277.7|9281.5|9279.1|9277.9|9275.9|307
1615970400000|2021-03-17 08:40:00|9280|9277.6|9280.1|9277.7|9281|9278.9|9279.4|9277.5|185
1615970700000|2021-03-17 08:45:00|9280|9277.6|9280|9277.6|9281.1|9279.1|9278.7|9276.7|252
1615971000000|2021-03-17 08:50:00|9279.9|9277.5|9271.6|9270.1|9280|9277.6|9271.6|9269.7|356
1615971300000|2021-03-17 08:55:00|9271.7|9270.2|9271.4|9269|9272.1|9270.2|9268.5|9266.3|364
1615971600000|2021-03-17 09:00:00|9270.3|9268.8|9267.4|9265.9|9272.8|9270.9|9267.3|9265.6|240
1615971900000|2021-03-17 09:05:00|9267.3|9265.8|9264.3|9261.9|9267.9|9265.9|9263.9|9261.8|275
1615972200000|2021-03-17 09:10:00|9264.4|9262|9261.4|9259|9265.2|9263.5|9260.4|9258.4|324
1615972500000|2021-03-17 09:15:00|9261.5|9259.1|9259.8|9258.3|9261.5|9259.2|9256.4|9254.3|272
1615972800000|2021-03-17 09:20:00|9259.7|9258.2|9261.6|9259.2|9261.6|9259.6|9257.6|9255.6|328
1615973100000|2021-03-17 09:25:00|9261.5|9259.1|9262.7|9260.3|9262.9|9260.5|9259.7|9257.5|345
1615973400000|2021-03-17 09:30:00|9262.5|9260.1|9259.5|9257.1|9262.6|9260.2|9257|9255.1|289
1615973700000|2021-03-17 09:35:00|9259.4|9257|9260.1|9257.7|9260.3|9258.1|9258.4|9256.7|194
1615974000000|2021-03-17 09:40:00|9260.2|9257.8|9260.4|9258|9260.5|9258.2|9258.5|9256.4|269
1615974300000|2021-03-17 09:45:00|9260.3|9257.9|9262|9259.6|9262.2|9260.2|9258.5|9256.1|227
1615974600000|2021-03-17 09:50:00|9261.9|9259.5|9263|9261.5|9263.6|9261.6|9259.6|9257.7|248
1615974900000|2021-03-17 09:55:00|9262.9|9261.4|9264.2|9261.8|9265.7|9263.8|9262.4|9260.4|321
1615975200000|2021-03-17 10:00:00|9264.4|9262|9263.5|9261.1|9265.5|9263.1|9262.5|9260.1|241
1615975500000|2021-03-17 10:05:00|9263.4|9261|9265.9|9264.4|9266.7|9264.5|9262.9|9261|218
1615975800000|2021-03-17 10:10:00|9265.8|9264.3|9262.8|9260.4|9266.4|9264.6|9261.9|9260|233
1615976100000|2021-03-17 10:15:00|9262.7|9260.3|9258|9255.6|9263|9260.9|9257.6|9255.4|274
1615976400000|2021-03-17 10:20:00|9257.9|9255.5|9257.1|9254.7|9258.5|9256.1|9256.2|9254|258
1615976700000|2021-03-17 10:25:00|9257.2|9254.8|9257|9254.6|9257.7|9255.5|9255.5|9253.1|205
1615977000000|2021-03-17 10:30:00|9256.9|9254.5|9260|9257.6|9260.9|9258.8|9256.8|9254.4|246
1615977300000|2021-03-17 10:35:00|9260.1|9257.7|9260.9|9258.5|9262.9|9261.1|9259.7|9257.3|243
1615977600000|2021-03-17 10:40:00|9261|9258.6|9262.8|9260.4|9263.9|9261.5|9260.7|9258.4|211
1615977900000|2021-03-17 10:45:00|9262.9|9260.5|9263.1|9260.7|9263.8|9261.9|9260.2|9258.1|225
1615978200000|2021-03-17 10:50:00|9262.9|9260.5|9262.5|9261|9264|9261.7|9262.2|9260.2|188
1615978500000|2021-03-17 10:55:00|9262.4|9260.9|9267.2|9264.8|9267.3|9264.9|9261.3|9259.6|258
1615978800000|2021-03-17 11:00:00|9267.3|9264.9|9266.8|9264.4|9267.4|9265.4|9265.8|9263.8|259
1615979100000|2021-03-17 11:05:00|9266.7|9264.3|9272.3|9269.9|9273.1|9270.7|9265.5|9263.7|434
1615979400000|2021-03-17 11:10:00|9272.2|9269.8|9271.1|9268.7|9272.9|9270.5|9270.3|9268.1|262
1615979700000|2021-03-17 11:15:00|9271|9268.6|9276.3|9274.8|9279.4|9277.2|9270.4|9268|404
1615980000000|2021-03-17 11:20:00|9276.4|9274.9|9276.3|9274.8|9277.9|9276.2|9274.6|9272.7|461
1615980300000|2021-03-17 11:25:00|9276.7|9274.3|9276.4|9274.9|9279.4|9277.1|9276|9273.8|319
1615980600000|2021-03-17 11:30:00|9276.3|9274.8|9279.5|9277.1|9279.7|9277.3|9276.1|9274.6|331
1615980900000|2021-03-17 11:35:00|9279|9277.5|9280.5|9279|9281.3|9279.1|9278.2|9276.7|319
1615981200000|2021-03-17 11:40:00|9280.6|9279.1|9280.6|9278.2|9282.9|9280.9|9279.9|9277.8|303
1615981500000|2021-03-17 11:45:00|9280.3|9277.9|9281.7|9279.3|9282.4|9280.2|9279.9|9277.9|291
1615981800000|2021-03-17 11:50:00|9281.6|9279.2|9281.1|9279.6|9282|9280.3|9280.5|9278.8|235
1615982100000|2021-03-17 11:55:00|9281.2|9279.7|9284.1|9281.7|9285.8|9283.6|9280.6|9278.9|299
1615982400000|2021-03-17 12:00:00|9284.2|9281.8|9286|9283.6|9287.4|9285|9281.5|9279.1|495
1615982700000|2021-03-17 12:05:00|9286.1|9283.7|9285.9|9283.5|9287.4|9285|9284.4|9282.5|318
1615983000000|2021-03-17 12:10:00|9286|9283.6|9286.3|9283.9|9286.9|9285.3|9284.8|9282.4|316
1615983300000|2021-03-17 12:15:00|9285.7|9284.2|9285.7|9284.2|9286.7|9284.9|9285.1|9283.6|222
1615983600000|2021-03-17 12:20:00|9285.6|9284.1|9287.5|9285.1|9288|9286.2|9283.2|9281.4|391
1615983900000|2021-03-17 12:25:00|9287|9285.5|9292.2|9289.8|9293.7|9291.3|9286.9|9284.5|360
1615984200000|2021-03-17 12:30:00|9292.1|9289.7|9293.4|9291.9|9296.7|9294.6|9290.8|9289|602
1615984500000|2021-03-17 12:35:00|9293.6|9291.2|9292.6|9291.1|9297.4|9295.4|9292.6|9290.4|458
1615984800000|2021-03-17 12:40:00|9292.5|9291|9290.4|9288.9|9294.8|9292.4|9289.1|9287|419
1615985100000|2021-03-17 12:45:00|9290.3|9288.8|9286.6|9285.1|9292.3|9290.2|9286.5|9284.8|382
1615985400000|2021-03-17 12:50:00|9286.5|9285|9282.9|9281.4|9286.6|9285.1|9281.8|9279.4|306
1615985700000|2021-03-17 12:55:00|9283|9281.5|9278.6|9276.2|9283.5|9281.5|9277.3|9274.9|401
1615986000000|2021-03-17 13:00:00|9278.9|9276.5|9274.5|9273|9280.1|9278.1|9274.4|9272.3|532
1615986300000|2021-03-17 13:05:00|9274.6|9273.1|9274.7|9273.2|9276.9|9274.6|9273.9|9271.9|400
1615986600000|2021-03-17 13:10:00|9274.6|9273.1|9278.6|9276.2|9279.9|9277.5|9274.6|9272.8|328
1615986900000|2021-03-17 13:15:00|9278.5|9276.1|9275.4|9273.9|9278.6|9276.3|9275.2|9273.2|317
1615987200000|2021-03-17 13:20:00|9275.2|9272.8|9276.2|9273.8|9276.9|9274.6|9274.6|9272.5|308
1615987500000|2021-03-17 13:25:00|9276.1|9273.7|9278.8|9276.4|9279.3|9276.9|9275.4|9273.4|298
1615987800000|2021-03-17 13:30:00|9278.7|9276.3|9278.9|9277.4|9279.8|9277.8|9276.7|9275.1|353
1615988100000|2021-03-17 13:35:00|9278.8|9277.3|9276.2|9273.8|9280.2|9278.3|9275.3|9273.6|255
1615988400000|2021-03-17 13:40:00|9276.1|9273.7|9273.2|9270.8|9276.5|9274.6|9272.6|9270.5|312
1615988700000|2021-03-17 13:45:00|9273.1|9270.7|9276.9|9275.4|9277.6|9275.5|9273.1|9270.7|264
1615989000000|2021-03-17 13:50:00|9277|9275.5|9283.6|9281.2|9284.6|9282.7|9276.3|9274.3|322
1615989300000|2021-03-17 13:55:00|9283.2|9281.7|9286.3|9284.8|9287.2|9285.2|9282.5|9280.7|316
1615989600000|2021-03-17 14:00:00|9286.8|9284.4|9285.2|9282.8|9287.2|9285.3|9281.7|9279.7|410
1615989900000|2021-03-17 14:05:00|9285.3|9282.9|9284.7|9283.2|9287.4|9285.2|9284.6|9282.3|323
1615990200000|2021-03-17 14:10:00|9284.6|9283.1|9284.5|9282.1|9285.3|9283.3|9281.4|9279.5|346
1615990500000|2021-03-17 14:15:00|9284.1|9282.6|9280.9|9278.5|9285|9283|9280.5|9278.5|316
1615990800000|2021-03-17 14:20:00|9280.7|9278.3|9277.6|9276.1|9280.8|9278.8|9276.6|9274.7|352
1615991100000|2021-03-17 14:25:00|9277.3|9275.8|9279.2|9276.8|9279.5|9277.5|9275.1|9273.1|335
1615991400000|2021-03-17 14:30:00|9279.3|9276.9|9277.7|9276.2|9279.4|9277.4|9277|9275.1|196
1615991700000|2021-03-17 14:35:00|9277.8|9276.3|9280.1|9277.7|9280.2|9278.2|9276.9|9274.9|256
1615992000000|2021-03-17 14:40:00|9280.2|9277.8|9280.3|9277.9|9280.9|9279|9276.7|9275.2|337
1615992300000|2021-03-17 14:45:00|9280.2|9278.7|9287.9|9285.5|9288.2|9286.2|9280.2|9278.3|402
1615992600000|2021-03-17 14:50:00|9287.8|9285.4|9287.3|9284.9|9288.3|9286.4|9286.3|9284.3|290
1615992900000|2021-03-17 14:55:00|9287.2|9284.8|9288.1|9285.7|9290|9288|9286.4|9284.4|355
1615993200000|2021-03-17 15:00:00|9288.2|9285.8|9288.9|9286.5|9290.3|9288.3|9286|9284|351
1615993500000|2021-03-17 15:05:00|9289|9286.6|9288.6|9286.2|9289.4|9287.5|9287|9284.6|231
1615993800000|2021-03-17 15:10:00|9288.5|9286.1|9288.3|9285.9|9290.8|9288.6|9286.3|9284.8|297
1615994100000|2021-03-17 15:15:00|9288.4|9286|9288.3|9285.9|9290.4|9288.4|9287.4|9285.5|288
1615994400000|2021-03-17 15:20:00|9288.2|9285.8|9287.7|9286.2|9288.8|9286.7|9285.6|9283.6|230
1615994700000|2021-03-17 15:25:00|9287.5|9286|9288.6|9286.2|9288.6|9286.8|9286.4|9284.2|231
1615995000000|2021-03-17 15:30:00|9288.5|9286.1|9287.2|9284.8|9288.6|9286.5|9285.4|9283.2|304
1615995300000|2021-03-17 15:35:00|9287.1|9284.7|9288.8|9287.3|9289.7|9288.1|9286.9|9284.7|312
1615995600000|2021-03-17 15:40:00|9288.9|9287.4|9286.8|9284.4|9288.9|9287.4|9284.6|9282.6|406
1615995900000|2021-03-17 15:45:00|9286.7|9284.3|9283.7|9282.2|9286.7|9284.3|9282.3|9280.3|388
1615996200000|2021-03-17 15:50:00|9283.6|9282.1|9270.4|9268|9284.1|9282.2|9267.9|9265.5|785
1615996500000|2021-03-17 15:55:00|9270.3|9267.9|9278.2|9275.8|9278.4|9276|9270|9267.6|582
1615996800000|2021-03-17 16:00:00|9278.1|9275.7|9278.4|9276|9280|9277.8|9276.9|9274.9|537
1615997100000|2021-03-17 16:05:00|9278.3|9275.9|9277.6|9276.1|9279.8|9277.9|9277|9274.6|356
1615997400000|2021-03-17 16:10:00|9277.4|9275.9|9283.2|9280.8|9283.3|9281.2|9277.2|9274.8|262
1615997700000|2021-03-17 16:15:00|9283.1|9280.7|9284.6|9282.2|9285.1|9283.2|9280.3|9278.4|414
1615998000000|2021-03-17 16:20:00|9284.2|9282.7|9283.1|9280.7|9284.6|9282.7|9281.6|9279.3|297
1615998300000|2021-03-17 16:25:00|9283.2|9280.8|9283.9|9281.5|9284.1|9282.2|9281.5|9279.6|229
1615998600000|2021-03-17 16:30:00|9284|9281.6|9284.7|9282.3|9285.2|9283.2|9282.7|9280.7|274
1615998900000|2021-03-17 16:35:00|9283.9|9282.4|9282.4|9280.9|9284.3|9282.4|9282.1|9280.3|175
1615999200000|2021-03-17 16:40:00|9283.1|9280.7|9281.6|9279.2|9283.1|9281.1|9280.1|9278.3|268
1615999500000|2021-03-17 16:45:00|9281.7|9279.3|9280.9|9279.4|9281.7|9279.7|9280|9278.2|202
1615999800000|2021-03-17 16:50:00|9280.8|9279.3|9280.7|9278.3|9282.4|9280.5|9279.9|9277.9|190
1616000100000|2021-03-17 16:55:00|9280.8|9278.4|9280.9|9278.5|9281.9|9280.1|9280.1|9278|236
1616000400000|2021-03-17 17:00:00|9280.7|9278.3|9281.2|9279.7|9282.6|9280.6|9279.8|9278|274
1616000700000|2021-03-17 17:05:00|9281.1|9279.6|9280.3|9278.8|9282.4|9280.4|9280.2|9278.4|242
1616001000000|2021-03-17 17:10:00|9280.2|9278.7|9282.3|9279.9|9282.5|9280.5|9280.2|9278.2|282
1616001300000|2021-03-17 17:15:00|9282.2|9279.8|9283.5|9282|9283.9|9282|9281.6|9279.8|238
1616001600000|2021-03-17 17:20:00|9283.1|9281.6|9279.1|9277.6|9284|9282|9279.1|9277.6|247
1616001900000|2021-03-17 17:25:00|9279.2|9277.7|9278.8|9277.3|9280.8|9278.9|9276.8|9275.2|253
1616002200000|2021-03-17 17:30:00|9278.7|9277.2|9277.1|9275.6|9278.8|9277.3|9276.4|9274.9|269
1616002500000|2021-03-17 17:35:00|9276.8|9275.3|9275.9|9274.4|9278|9276.2|9274.9|9273|205
1616002800000|2021-03-17 17:40:00|9276|9274.5|9276.5|9275|9278.6|9276.7|9275.6|9273.8|289
1616003100000|2021-03-17 17:45:00|9276.3|9274.8|9276.6|9275.1|9278|9276.1|9275.7|9273.8|261
1616003400000|2021-03-17 17:50:00|9276.7|9275.2|9278|9275.6|9278.3|9276.2|9275.7|9273.8|252
1616003700000|2021-03-17 17:55:00|9278.1|9275.7|9276.6|9271.6|9279.6|9277.2|9275.2|9270.2|380
1616004000000|2021-03-17 18:00:00|9276.7|9271.7|9255.3|9252.9|9276.7|9271.7|9236.4|9233.6|1748
1616004300000|2021-03-17 18:05:00|9255.4|9253|9252|9249.6|9256.5|9254.1|9240.4|9238|1334
1616004600000|2021-03-17 18:10:00|9251.7|9249.3|9242.2|9239.8|9251.7|9249.3|9240.5|9238.1|1235
1616004900000|2021-03-17 18:15:00|9242.3|9239.9|9242.1|9239.7|9245.7|9243.3|9237.7|9235.3|1220
1616005200000|2021-03-17 18:20:00|9242.2|9239.8|9241.4|9239|9243.1|9240.7|9238.5|9236.1|991
1616005500000|2021-03-17 18:25:00|9241.3|9238.9|9244.7|9242.3|9244.9|9242.9|9238|9235.6|847
1616005800000|2021-03-17 18:30:00|9244.8|9242.4|9243.7|9241.3|9245.8|9243.4|9238.3|9235.9|823
1616006100000|2021-03-17 18:35:00|9243.9|9241.5|9230.9|9228.5|9244|9241.6|9229.8|9227.4|1064
1616006400000|2021-03-17 18:40:00|9230.8|9228.4|9221.8|9219.4|9232.3|9229.9|9220.9|9218.6|957
1616006700000|2021-03-17 18:45:00|9221.9|9219.5|9230.1|9227.7|9230.9|9228.5|9219.2|9216.8|1029
1616007000000|2021-03-17 18:50:00|9230.2|9227.8|9224.2|9221.8|9232|9229.6|9221.6|9219.2|893
1616007300000|2021-03-17 18:55:00|9224.3|9221.9|9223.9|9221.5|9227.3|9224.9|9222.5|9220.1|734
1616007600000|2021-03-17 19:00:00|9224|9221.6|9221.8|9219.4|9225|9222.6|9219.9|9217.5|712
1616007900000|2021-03-17 19:05:00|9221.9|9219.5|9223.3|9220.9|9223.3|9220.9|9219.5|9217.1|599
1616008200000|2021-03-17 19:10:00|9223.2|9220.8|9226.5|9224.1|9229.2|9226.8|9222.3|9219.9|599
1616008500000|2021-03-17 19:15:00|9226.6|9224.2|9224.2|9221.8|9226.6|9224.2|9221.5|9219.1|500
1616008800000|2021-03-17 19:20:00|9224.1|9221.7|9227.6|9225.2|9228.1|9225.7|9223.4|9221|488
1616009100000|2021-03-17 19:25:00|9227.7|9225.3|9219.9|9217.5|9227.8|9225.4|9218.6|9216.2|473
1616009400000|2021-03-17 19:30:00|9219.8|9217.4|9216|9213.6|9221.2|9218.8|9214.8|9212.4|717
1616009700000|2021-03-17 19:35:00|9216.5|9214.1|9221.5|9220|9223.9|9221.5|9216.5|9214.1|511
1616010000000|2021-03-17 19:40:00|9222|9219.6|9221.4|9219.9|9222.4|9220.1|9216.8|9214.4|446
1616010300000|2021-03-17 19:45:00|9221.3|9219.8|9223.5|9221.1|9223.6|9221.6|9219.5|9217.5|485
1616010600000|2021-03-17 19:50:00|9223.4|9221|9228.2|9225.8|9228.8|9226.4|9223.4|9221|607
1616010900000|2021-03-17 19:55:00|9228|9225.6|9227.7|9225.3|9228.2|9225.8|9223.3|9220.9|547
1616011200000|2021-03-17 20:00:00|9227.8|9225.4|9225.2|9222.8|9229.1|9226.7|9224.2|9221.8|384
1616011500000|2021-03-17 20:05:00|9225.5|9223.1|9226.8|9224.4|9228|9225.9|9224.2|9221.8|245
1616011800000|2021-03-17 20:10:00|9226.5|9225|9226.4|9224.9|9227.8|9225.4|9225.8|9223.4|189
1616012100000|2021-03-17 20:15:00|9226.3|9224.8|9226.3|9224.8|9227.8|9225.8|9226.1|9224.3|140
1616012400000|2021-03-17 20:20:00|9226.5|9225|9226.2|9224.7|9226.9|9225|9226.1|9224.3|67
1616012700000|2021-03-17 20:25:00|9226.3|9224.8|9226.3|9224.8|9226.5|9225|9226.2|9224.7|57
1616013000000|2021-03-17 20:30:00|9226.8|9224.4|9224.5|9223|9227.1|9224.9|9224.3|9222.2|103
1616013300000|2021-03-17 20:35:00|9224.4|9222.9|9223.8|9222.3|9225.1|9223|9223.7|9221.6|76
1616013600000|2021-03-17 20:40:00|9223.9|9222.4|9222.6|9220.2|9224.1|9222.4|9222.2|9219.8|158
1616013900000|2021-03-17 20:45:00|9222.7|9220.3|9223|9220.6|9224.2|9221.8|9222|9219.6|200
1616014200000|2021-03-17 20:50:00|9223.1|9220.7|9224.3|9221.9|9224.8|9222.4|9222.6|9220.2|128
1616014500000|2021-03-17 20:55:00|9224|9221.6|9228.2|9225.4|9229.6|9225.9|9223.2|9220.8|245
1616014800000|2021-03-17 21:00:00|9228.6|9225.3|9227.5|9222.5|9229|9225.5|9224.5|9222.1|44
1616015100000|2021-03-17 21:05:00|9227.4|9222.4|9227.9|9222.9|9228.2|9223.2|9227|9222|50
1616015400000|2021-03-17 21:10:00|9227.8|9222.8|9227.6|9222.6|9228.4|9223.4|9227.4|9222.4|70
1616015700000|2021-03-17 21:15:00|9228.1|9223.1|9227.9|9222.9|9229.1|9224.1|9227.5|9222.5|80
1616016000000|2021-03-17 21:20:00|9227.8|9222.8|9227.8|9222.8|9228.9|9223.9|9227.4|9222.4|68
1616016300000|2021-03-17 21:25:00|9227.9|9222.9|9227.8|9222.8|9228.9|9223.9|9227.8|9222.8|59
1616016600000|2021-03-17 21:30:00|9227.9|9222.9|9228.7|9223.7|9229|9224|9227.9|9222.9|76
1616016900000|2021-03-17 21:35:00|9228.1|9223.1|9228.7|9223.7|9228.8|9223.8|9228|9223|42
1616017200000|2021-03-17 21:40:00|9228.6|9223.6|9228.7|9223.7|9229|9224|9227.9|9222.9|73
1616017500000|2021-03-17 21:45:00|9228.8|9223.8|9228.2|9223.7|9228.8|9224.3|9227.4|9222.4|111
1616017800000|2021-03-17 21:50:00|9228.4|9223.5|9227.4|9223.7|9228.8|9224.2|9226.3|9222.9|115
1616018100000|2021-03-17 21:55:00|9228|9224|9226.8|9221.8|9228.4|9224|9225.5|9221.6|187
1616018400000|2021-03-17 22:00:00|9226.7|9221.7|9225.8|9223.2|9229.7|9225.3|9225.5|9221.7|713
1616018700000|2021-03-17 22:05:00|9225.9|9222.9|9225.6|9223.2|9227.4|9224.2|9225.4|9221.2|361
1616019000000|2021-03-17 22:10:00|9225.5|9223.1|9227.5|9225.1|9228.2|9225.8|9223.9|9221.5|310
1616019300000|2021-03-17 22:15:00|9227.4|9225|9228.9|9226.5|9229.4|9227|9227.4|9225|262
1616019600000|2021-03-17 22:20:00|9228.7|9226.3|9228.3|9225.9|9229.4|9227|9228.2|9225.8|191
1616019900000|2021-03-17 22:25:00|9228.4|9226|9224.3|9221.9|9228.7|9226.3|9224|9221.6|169
1616020200000|2021-03-17 22:30:00|9224.4|9222|9223.8|9221.4|9224.5|9222.1|9222.4|9219.5|172
1616020500000|2021-03-17 22:35:00|9223.9|9221.5|9223.5|9221.1|9224|9221.6|9222.9|9220.2|107
1616020800000|2021-03-17 22:40:00|9223.6|9221.2|9224.4|9222|9224.8|9222.4|9223.5|9220.8|112
1616021100000|2021-03-17 22:45:00|9224.9|9222.5|9227.1|9224.7|9229|9226.6|9224.5|9222.5|170
1616021400000|2021-03-17 22:50:00|9227|9224.6|9227.5|9225.1|9228.1|9225.7|9226|9223.6|197
1616021700000|2021-03-17 22:55:00|9227.4|9225|9226.2|9223.8|9228.1|9225.7|9225.5|9223.1|183
1616022000000|2021-03-17 23:00:00|9226.1|9223.7|9223.5|9221.1|9226.8|9224.4|9223.2|9220.8|205
1616022300000|2021-03-17 23:05:00|9223.3|9220.9|9222.5|9220.1|9223.7|9221.3|9221.7|9219.3|111
1616022600000|2021-03-17 23:10:00|9222.4|9220|9224.6|9222.2|9224.7|9222.3|9222.3|9219.9|94
1616022900000|2021-03-17 23:15:00|9224.5|9222.1|9224.3|9221.9|9224.5|9222.1|9222.7|9220.3|148
1616023200000|2021-03-17 23:20:00|9224.5|9222.1|9224.4|9222|9224.8|9222.4|9224|9221.6|97
1616023500000|2021-03-17 23:25:00|9224.5|9222.1|9221.5|9219.1|9224.5|9222.1|9221|9218.6|136
1616023800000|2021-03-17 23:30:00|9221.8|9219.4|9223.8|9221.4|9223.9|9221.5|9221.7|9219.3|158
1616024100000|2021-03-17 23:35:00|9223.7|9221.3|9223.5|9221.1|9224.5|9222.1|9223.3|9220.9|148
1616024400000|2021-03-17 23:40:00|9223.6|9221.2|9223.8|9221.4|9224.8|9222.4|9222.5|9220.1|172
1616024700000|2021-03-17 23:45:00|9224|9221.6|9224|9221.6|9224.5|9222.1|9223.4|9221|116
1616025000000|2021-03-17 23:50:00|9224.1|9221.7|9224.6|9222.2|9224.9|9222.5|9223.2|9221.1|174
1616025300000|2021-03-17 23:55:00|9225.2|9222.8|9223.6|9221.2|9225.3|9222.9|9223.2|9220.8|190
1616025600000|2021-03-18 00:00:00|9223.7|9221.3|9226.7|9224.3|9227.6|9225.2|9223.3|9220.9|379
1616025900000|2021-03-18 00:05:00|9226.8|9224.4|9223.5|9221.1|9226.8|9224.4|9220.9|9218.4|286
1616026200000|2021-03-18 00:10:00|9223.4|9221|9223.3|9220.9|9225.6|9223.2|9222.7|9220.3|275
1616026500000|2021-03-18 00:15:00|9223.2|9220.8|9221.1|9218.7|9223.7|9221.6|9220.9|9218.5|171
1616026800000|2021-03-18 00:20:00|9221|9218.6|9223|9220.6|9223.2|9220.8|9221|9218.6|210
1616027100000|2021-03-18 00:25:00|9223.2|9220.8|9224.5|9222.1|9226.5|9224.1|9222.8|9220.6|235
1616027400000|2021-03-18 00:30:00|9223.9|9221.5|9224.1|9221.7|9224.8|9222.4|9220.3|9217.9|272
1616027700000|2021-03-18 00:35:00|9224|9221.6|9223.1|9220.7|9224.1|9221.7|9221|9218.7|204
1616028000000|2021-03-18 00:40:00|9223.2|9220.8|9226.3|9223.9|9226.9|9224.9|9223|9220.6|283
1616028300000|2021-03-18 00:45:00|9226.2|9223.8|9225.2|9222.8|9226.3|9223.9|9223.7|9221.3|237
1616028600000|2021-03-18 00:50:00|9225.1|9222.7|9225.3|9222.9|9226.8|9224.4|9224.3|9221.9|234
1616028900000|2021-03-18 00:55:00|9225.2|9222.8|9225.6|9223.2|9227.1|9224.7|9222.6|9220.2|307
1616029200000|2021-03-18 01:00:00|9225.5|9223.1|9227|9224.6|9229|9226.6|9224.2|9221.8|272
1616029500000|2021-03-18 01:05:00|9226.9|9224.5|9232.3|9229.9|9232.3|9229.9|9226.9|9224.5|260
1616029800000|2021-03-18 01:10:00|9232.4|9230|9231.2|9228.8|9232.4|9230.2|9230.7|9228.3|195
1616030100000|2021-03-18 01:15:00|9231.3|9228.9|9229.5|9227.1|9231.3|9228.9|9229|9227|133
1616030400000|2021-03-18 01:20:00|9229.6|9227.2|9231.6|9229.2|9232.1|9229.7|9228.5|9226.1|210
1616030700000|2021-03-18 01:25:00|9231.7|9229.3|9237.9|9235.5|9238.3|9235.9|9231.5|9229.1|272
1616031000000|2021-03-18 01:30:00|9238|9235.6|9237.5|9235.1|9239.6|9237.2|9237.1|9234.7|287
1616031300000|2021-03-18 01:35:00|9237.4|9235|9237.5|9235.1|9238.7|9236.8|9235.7|9233.7|345
1616031600000|2021-03-18 01:40:00|9237.4|9235|9240.7|9238.3|9241.6|9239.2|9237.2|9234.8|293
1616031900000|2021-03-18 01:45:00|9240.8|9238.4|9238.4|9236|9241|9238.6|9237.9|9235.5|124
1616032200000|2021-03-18 01:50:00|9238.5|9236.1|9237.2|9234.8|9238.5|9236.1|9237|9234.6|143
1616032500000|2021-03-18 01:55:00|9237.3|9234.9|9239.4|9237|9239.5|9237.3|9236.2|9233.8|221
1616032800000|2021-03-18 02:00:00|9239.3|9236.9|9240.7|9238.3|9241.7|9239.4|9239.1|9236.7|193
1616033100000|2021-03-18 02:05:00|9240.4|9238.9|9241.6|9239.2|9244.1|9242.1|9240.4|9238.5|261
1616033400000|2021-03-18 02:10:00|9241.5|9239.1|9240.5|9238.1|9242.9|9241|9240|9238|243
1616033700000|2021-03-18 02:15:00|9240.3|9237.9|9240.8|9238.4|9240.9|9238.5|9238.3|9236.3|211
1616034000000|2021-03-18 02:20:00|9240.7|9238.3|9241|9238.6|9241.3|9239.2|9240|9237.6|159
1616034300000|2021-03-18 02:25:00|9241.1|9238.7|9238.9|9236.5|9241.4|9239.5|9238.8|9236.4|179
1616034600000|2021-03-18 02:30:00|9238.8|9236.4|9239.4|9237|9240.4|9238|9238.4|9236.4|153
1616034900000|2021-03-18 02:35:00|9239.3|9236.9|9238|9235.6|9240.3|9238.3|9237.7|9235.3|122
1616035200000|2021-03-18 02:40:00|9238.1|9235.7|9239.8|9237.4|9240.6|9238.2|9238|9235.6|86
1616035500000|2021-03-18 02:45:00|9239.7|9237.3|9239.7|9237.3|9240.7|9238.3|9238.6|9236.6|136
1616035800000|2021-03-18 02:50:00|9239.8|9237.4|9239.9|9237.5|9240.7|9238.3|9238.9|9236.8|119
1616036100000|2021-03-18 02:55:00|9240.1|9237.7|9237.9|9235.5|9240.6|9238.2|9237.4|9235.3|180
1616036400000|2021-03-18 03:00:00|9238|9235.6|9234|9231.6|9238.8|9236.4|9232.2|9229.8|353
1616036700000|2021-03-18 03:05:00|9234.3|9231.9|9235|9232.6|9238|9235.6|9231|9228.6|585
1616037000000|2021-03-18 03:10:00|9234.9|9232.5|9236.8|9234.4|9237.3|9234.9|9233.1|9230.7|338
1616037300000|2021-03-18 03:15:00|9236.7|9234.3|9231.1|9228.7|9236.7|9234.3|9231|9228.6|368
1616037600000|2021-03-18 03:20:00|9231.2|9228.8|9233.1|9231.6|9234|9231.9|9231.2|9228.8|261
1616037900000|2021-03-18 03:25:00|9233.5|9231.1|9234.7|9232.3|9235.8|9233.4|9232.8|9230.8|332
1616038200000|2021-03-18 03:30:00|9234.8|9232.4|9235.5|9233.1|9236.8|9234.4|9232.9|9230.5|382
1616038500000|2021-03-18 03:35:00|9235.4|9233|9234|9231.6|9237|9234.6|9233.3|9230.9|346
1616038800000|2021-03-18 03:40:00|9234.3|9231.9|9235.6|9233.2|9236.7|9234.3|9234.3|9231.9|273
1616039100000|2021-03-18 03:45:00|9235.7|9233.3|9236.6|9234.2|9238.4|9236|9235.5|9233.1|289
1616039400000|2021-03-18 03:50:00|9236.5|9234.1|9237.2|9234.8|9237.5|9235.2|9236|9233.6|222
1616039700000|2021-03-18 03:55:00|9237.4|9235|9238.2|9235.8|9238.7|9236.3|9236.2|9233.9|178
1616040000000|2021-03-18 04:00:00|9238.1|9235.7|9237.5|9235.1|9238.1|9235.7|9235.9|9234|180
1616040300000|2021-03-18 04:05:00|9237.6|9235.2|9237.1|9234.7|9238.4|9236|9236.1|9233.7|150
1616040600000|2021-03-18 04:10:00|9237|9234.6|9240.4|9238|9241.1|9238.7|9236|9234.1|286
1616040900000|2021-03-18 04:15:00|9240.5|9238.1|9239.8|9237.4|9242.4|9240|9239.6|9237.3|242
1616041200000|2021-03-18 04:20:00|9239.9|9237.5|9241.3|9238.9|9241.4|9239.2|9239.3|9236.9|198
1616041500000|2021-03-18 04:25:00|9241.1|9238.7|9241.3|9238.9|9242.2|9239.8|9240.8|9238.4|185
1616041800000|2021-03-18 04:30:00|9241.2|9238.8|9241.3|9238.9|9241.7|9239.3|9239.9|9237.5|210
1616042100000|2021-03-18 04:35:00|9241.4|9239|9240|9237.6|9241.5|9239.3|9240|9237.6|165
1616042400000|2021-03-18 04:40:00|9240.1|9237.7|9239.9|9237.5|9240.6|9238.2|9239.2|9236.8|152
1616042700000|2021-03-18 04:45:00|9239.8|9237.4|9241.3|9238.9|9242.1|9240.1|9239.8|9237.4|215
1616043000000|2021-03-18 04:50:00|9241.2|9238.8|9239.4|9237|9241.2|9238.8|9239.1|9236.7|164
1616043300000|2021-03-18 04:55:00|9239.3|9236.9|9240.5|9238.1|9242.5|9240.1|9239.1|9236.7|187
1616043600000|2021-03-18 05:00:00|9240.4|9238|9239|9236.6|9240.9|9238.5|9238.8|9236.4|132
1616043900000|2021-03-18 05:05:00|9238.9|9236.5|9240.4|9238|9240.7|9238.6|9238.9|9236.5|115
1616044200000|2021-03-18 05:10:00|9240.5|9238.1|9240|9237.6|9241.7|9239.3|9239.8|9237.4|168
1616044500000|2021-03-18 05:15:00|9240.1|9237.7|9238.8|9236.4|9240.2|9237.8|9237.1|9235.3|211
1616044800000|2021-03-18 05:20:00|9238.5|9236.1|9237|9234.6|9238.9|9236.5|9236.5|9234.5|190
1616045100000|2021-03-18 05:25:00|9237.1|9234.7|9235.8|9233.4|9237.8|9235.9|9235.2|9233.1|232
1616045400000|2021-03-18 05:30:00|9235.7|9233.3|9235.5|9233.1|9237.6|9235.5|9233.8|9231.8|248
1616045700000|2021-03-18 05:35:00|9235.4|9233|9234.6|9232.2|9235.5|9233.1|9232.8|9231|240
1616046000000|2021-03-18 05:40:00|9234.5|9232.1|9236.4|9234|9236.4|9234|9234.3|9231.9|176
1616046300000|2021-03-18 05:45:00|9236.3|9233.9|9235.6|9233.2|9236.4|9234.4|9234.7|9232.8|199
1616046600000|2021-03-18 05:50:00|9235.5|9233.1|9235.6|9233.2|9236.2|9234.1|9234.5|9232.1|191
1616046900000|2021-03-18 05:55:00|9235.7|9233.3|9235.9|9233.5|9237|9234.6|9234.5|9232.1|184
1616047200000|2021-03-18 06:00:00|9235.8|9233.4|9234.8|9232.4|9235.9|9233.6|9233.1|9230.7|227
1616047500000|2021-03-18 06:05:00|9234.9|9232.5|9234.7|9232.3|9235.3|9233|9233.5|9231.4|246
1616047800000|2021-03-18 06:10:00|9234.6|9232.2|9232.4|9230|9235|9232.6|9231.7|9229.6|190
1616048100000|2021-03-18 06:15:00|9232.3|9229.9|9231.5|9229.1|9234|9232.1|9231.5|9229.1|247
1616048400000|2021-03-18 06:20:00|9231|9229.5|9231.3|9228.9|9232.5|9230.5|9230.2|9228.2|217
1616048700000|2021-03-18 06:25:00|9231.2|9228.8|9232.3|9229.9|9232.6|9230.2|9230.7|9228.3|249
1616049000000|2021-03-18 06:30:00|9232.2|9229.8|9231.4|9229|9232.5|9230.1|9230.3|9228.2|232
1616049300000|2021-03-18 06:35:00|9230.9|9229.4|9231.4|9229|9231.5|9229.5|9230|9228|158
1616049600000|2021-03-18 06:40:00|9231.5|9229.1|9230|9227.6|9231.5|9229.4|9229.4|9227|233
1616049900000|2021-03-18 06:45:00|9229.9|9227.5|9226.2|9223.8|9229.9|9227.5|9225.7|9223.6|282
1616050200000|2021-03-18 06:50:00|9225.7|9224.2|9225.1|9222.7|9226.3|9224.3|9224.6|9222.6|214
1616050500000|2021-03-18 06:55:00|9224.8|9223.3|9225.3|9222.9|9228|9226|9224.2|9222.1|277
1616050800000|2021-03-18 07:00:00|9225.1|9222.7|9220.9|9219.4|9226.1|9223.7|9220.6|9218.2|473
1616051100000|2021-03-18 07:05:00|9220.8|9219.3|9221.5|9220|9227.1|9224.7|9220.8|9219.2|434
1616051400000|2021-03-18 07:10:00|9221.4|9219.9|9222.1|9220.6|9222.6|9220.6|9220.4|9218|297
1616051700000|2021-03-18 07:15:00|9222|9220.5|9224|9221.6|9225.5|9223.2|9221.9|9219.9|473
1616052000000|2021-03-18 07:20:00|9223.8|9221.4|9237|9234.6|9237.3|9234.9|9222.9|9220.9|679
1616052300000|2021-03-18 07:25:00|9237.2|9234.8|9244.2|9241.8|9244.9|9242.5|9236.8|9234.4|776
1616052600000|2021-03-18 07:30:00|9244.3|9241.9|9250.9|9248.5|9252.5|9250.1|9243.6|9241.2|841
1616052900000|2021-03-18 07:35:00|9250.8|9248.4|9259.6|9257.2|9260.2|9257.8|9249.7|9247.3|692
1616053200000|2021-03-18 07:40:00|9259.5|9257.1|9267.5|9265.1|9272.1|9269.7|9259|9256.6|824
1616053500000|2021-03-18 07:45:00|9267.7|9265.3|9267.8|9265.4|9268.7|9266.3|9263.1|9260.7|764
1616053800000|2021-03-18 07:50:00|9267.7|9265.3|9262.4|9260|9267.9|9265.5|9256.9|9254.8|617
1616054100000|2021-03-18 07:55:00|9262.5|9260.1|9261.7|9259.3|9263.4|9261.4|9259.5|9257.1|469
1616054400000|2021-03-18 08:00:00|9261.8|9259.4|9257.5|9255.1|9265.5|9263.1|9255.5|9253.1|636
1616054700000|2021-03-18 08:05:00|9257.4|9255|9255.3|9252.9|9258.2|9255.8|9250.9|9248.8|484
1616055000000|2021-03-18 08:10:00|9255.2|9252.8|9252.7|9250.3|9257.3|9254.9|9252.6|9250.2|393
1616055300000|2021-03-18 08:15:00|9252.9|9250.5|9251.6|9250.1|9256.5|9254.5|9251.6|9249.6|479
1616055600000|2021-03-18 08:20:00|9251.5|9250|9252.2|9249.8|9254.1|9251.7|9251.3|9249.2|343
1616055900000|2021-03-18 08:25:00|9252.3|9249.9|9252.1|9249.7|9253.9|9251.5|9250.4|9248.7|387
1616056200000|2021-03-18 08:30:00|9252|9249.6|9252.9|9250.5|9254.9|9252.5|9251.6|9249.2|314
1616056500000|2021-03-18 08:35:00|9252.8|9250.4|9252|9249.6|9257.3|9255.3|9251.5|9249.5|414
1616056800000|2021-03-18 08:40:00|9251.9|9249.5|9260.7|9258.3|9260.8|9258.7|9251.1|9248.7|519
1616057100000|2021-03-18 08:45:00|9260.8|9258.4|9262.4|9260|9265.9|9263.6|9259.6|9257.2|544
1616057400000|2021-03-18 08:50:00|9262.3|9259.9|9258.3|9255.9|9266|9264.1|9258.3|9255.9|509
1616057700000|2021-03-18 08:55:00|9258.1|9255.7|9236.2|9233.8|9258.1|9255.7|9233.2|9230.8|876
1616058000000|2021-03-18 09:00:00|9236.3|9233.9|9248.2|9245.8|9248.3|9246.3|9235.9|9233.5|569
1616058300000|2021-03-18 09:05:00|9248.1|9245.7|9243.6|9241.2|9248.9|9246.5|9242.5|9240.1|476
1616058600000|2021-03-18 09:10:00|9243.7|9241.3|9245.2|9242.8|9248|9245.6|9241.8|9239.4|412
1616058900000|2021-03-18 09:15:00|9245.3|9242.9|9244.2|9241.8|9245.6|9243.2|9239.5|9237.1|449
1616059200000|2021-03-18 09:20:00|9244.1|9241.7|9246.3|9243.9|9247|9244.6|9240.7|9238.5|399
1616059500000|2021-03-18 09:25:00|9247.5|9245.1|9256.1|9253.7|9258.1|9255.7|9247.4|9245|521
1616059800000|2021-03-18 09:30:00|9256.2|9253.8|9258|9255.6|9258.1|9255.7|9253.7|9251.3|416
1616060100000|2021-03-18 09:35:00|9257.9|9255.5|9250.7|9248.3|9258.8|9256.4|9250.7|9248.3|320
1616060400000|2021-03-18 09:40:00|9250.8|9248.4|9253.9|9251.5|9254|9251.6|9250.4|9248|275
1616060700000|2021-03-18 09:45:00|9254|9251.6|9256.3|9254.8|9257.1|9255.4|9253.8|9251.6|354
1616061000000|2021-03-18 09:50:00|9256.4|9254.9|9256.9|9255.4|9258.3|9256.1|9254.4|9252.2|306
1616061300000|2021-03-18 09:55:00|9257.4|9255|9253.2|9250.8|9257.6|9255.5|9251.7|9249.8|410
1616061600000|2021-03-18 10:00:00|9252.7|9251.2|9251.4|9249|9255|9252.9|9250.9|9248.9|522
1616061900000|2021-03-18 10:05:00|9251.8|9249.4|9258.2|9255.8|9258.8|9256.4|9251.6|9249.4|362
1616062200000|2021-03-18 10:10:00|9258.3|9255.9|9259|9256.6|9261.8|9259.4|9256|9253.9|328
1616062500000|2021-03-18 10:15:00|9258.9|9256.5|9260.9|9258.5|9263.1|9260.7|9258.5|9256.1|347
1616062800000|2021-03-18 10:20:00|9261|9258.6|9261.6|9259.2|9262.6|9260.2|9259.3|9257.4|289
1616063100000|2021-03-18 10:25:00|9261.7|9259.3|9261.7|9259.3|9263.5|9261.4|9259.5|9257.5|217
1616063400000|2021-03-18 10:30:00|9261.2|9258.8|9262.6|9260.2|9263.5|9261.5|9258.8|9257.2|312
1616063700000|2021-03-18 10:35:00|9262.4|9260|9261.9|9260.4|9263.6|9261.6|9261.2|9259.1|396
1616064000000|2021-03-18 10:40:00|9261.8|9260.3|9261.1|9258.7|9263.5|9261.1|9260.8|9258.4|292
1616064300000|2021-03-18 10:45:00|9261|9258.6|9261.8|9259.4|9264.3|9262.2|9260.6|9258.6|267
1616064600000|2021-03-18 10:50:00|9261.6|9259.2|9260.8|9259.3|9261.8|9259.4|9259.5|9257.4|324
1616064900000|2021-03-18 10:55:00|9260.9|9258.5|9262.9|9260.5|9263.8|9261.8|9258.8|9256.8|364
1616065200000|2021-03-18 11:00:00|9262.3|9260.8|9256.3|9253.9|9263.1|9260.9|9255.5|9253.1|453
1616065500000|2021-03-18 11:05:00|9256.2|9253.8|9259.6|9258.1|9261.5|9259.4|9255.3|9252.9|363
1616065800000|2021-03-18 11:10:00|9260.1|9257.7|9261|9258.6|9261.4|9259|9258.6|9256.5|328
1616066100000|2021-03-18 11:15:00|9260.9|9258.5|9263.1|9260.7|9264.1|9261.7|9260.4|9258.3|413
1616066400000|2021-03-18 11:20:00|9263.2|9260.8|9265.5|9263.1|9266.9|9264.5|9261.7|9259.8|419
1616066700000|2021-03-18 11:25:00|9265.4|9263|9265.8|9263.4|9268|9266|9264|9261.7|273
1616067000000|2021-03-18 11:30:00|9265.9|9263.5|9266.8|9265.3|9268.6|9266.5|9262.9|9261|425
1616067300000|2021-03-18 11:35:00|9267.3|9264.9|9271.1|9268.7|9272.8|9270.7|9266.9|9264.5|507
1616067600000|2021-03-18 11:40:00|9271.2|9268.8|9272.4|9270|9272.5|9270.1|9269.7|9267.6|392
1616067900000|2021-03-18 11:45:00|9272.5|9270.1|9275.6|9274.1|9279.9|9277.7|9272.5|9270.1|413
1616068200000|2021-03-18 11:50:00|9275.7|9274.2|9276.3|9273.9|9276.5|9274.5|9274|9271.9|362
1616068500000|2021-03-18 11:55:00|9276.4|9274|9276.2|9273.8|9280|9277.7|9275|9272.6|340
1616068800000|2021-03-18 12:00:00|9276.1|9273.7|9269.6|9267.2|9278.1|9275.7|9269.5|9267.1|573
1616069100000|2021-03-18 12:05:00|9269.7|9267.3|9272.8|9270.4|9273.7|9271.7|9269.3|9267.1|467
1616069400000|2021-03-18 12:10:00|9272.7|9270.3|9278.6|9276.2|9278.7|9276.3|9272.2|9270.1|518
1616069700000|2021-03-18 12:15:00|9278.7|9276.3|9274|9272.5|9280.6|9278.6|9273.4|9271.4|668
1616070000000|2021-03-18 12:20:00|9273.9|9272.4|9279.6|9277.2|9282.4|9280|9273.9|9272.1|772
1616070300000|2021-03-18 12:25:00|9279.7|9277.3|9278.9|9274.1|9280|9278.1|9276.7|9273.9|404
1616070600000|2021-03-18 12:30:00|9277.7|9275.2|9277.5|9276|9283.3|9280.9|9276.2|9273.8|539
1616070900000|2021-03-18 12:35:00|9277.9|9275.5|9281.5|9279.1|9282.8|9280.4|9277.5|9275.4|553
1616071200000|2021-03-18 12:40:00|9281.6|9279.2|9285.6|9283.2|9291.7|9289.3|9281.6|9279.2|730
1616071500000|2021-03-18 12:45:00|9285.7|9283.3|9285.6|9283.2|9287.9|9285.9|9284.2|9282.2|503
1616071800000|2021-03-18 12:50:00|9285.8|9283.4|9280.2|9277.8|9285.8|9283.7|9278.9|9276.5|470
1616072100000|2021-03-18 12:55:00|9280.1|9277.7|9282.3|9279.9|9283.3|9281.1|9279.8|9277.7|452
1616072400000|2021-03-18 13:00:00|9282.4|9280|9284.8|9282.4|9286|9283.6|9280.4|9278|529
1616072700000|2021-03-18 13:05:00|9284.7|9282.3|9291.8|9289.4|9292.8|9290.7|9283.5|9281.5|466
1616073000000|2021-03-18 13:10:00|9291.7|9289.3|9293.6|9291.2|9295.5|9293.2|9288.8|9286.9|707
1616073300000|2021-03-18 13:15:00|9293.5|9291.1|9292.4|9290|9296.8|9294.6|9292|9289.6|521
1616073600000|2021-03-18 13:20:00|9292.1|9290.6|9291.6|9290.1|9293.3|9291.4|9288.6|9286.3|499
1616073900000|2021-03-18 13:25:00|9292|9289.6|9297|9294.6|9297.7|9295.8|9291.5|9289.4|403
1616074200000|2021-03-18 13:30:00|9296.9|9294.5|9292|9289.6|9297.5|9295.1|9291|9289|486
1616074500000|2021-03-18 13:35:00|9292.1|9289.7|9294.1|9291.7|9295.6|9293.8|9292.1|9289.7|410
1616074800000|2021-03-18 13:40:00|9293.9|9291.5|9290.5|9288.1|9293.9|9291.7|9289.2|9287.1|377
1616075100000|2021-03-18 13:45:00|9290.4|9288|9296.1|9293.7|9296.6|9294.2|9290.4|9288|288
1616075400000|2021-03-18 13:50:00|9296|9293.6|9295.2|9292.8|9297.8|9295.4|9293.4|9291|357
1616075700000|2021-03-18 13:55:00|9295.3|9292.9|9297.6|9295.2|9298.9|9296.5|9293.8|9291.8|411
1616076000000|2021-03-18 14:00:00|9297.3|9295.8|9291.7|9290.2|9302.6|9300.2|9291.4|9289.4|613
1616076300000|2021-03-18 14:05:00|9291.6|9290.1|9289.3|9287.8|9293.7|9291.8|9287.8|9285.8|627
1616076600000|2021-03-18 14:10:00|9289.7|9287.3|9292.9|9290.5|9294.6|9292.6|9288.7|9286.4|473
1616076900000|2021-03-18 14:15:00|9293|9290.6|9297.6|9295.2|9299.5|9297.4|9293|9290.6|572
1616077200000|2021-03-18 14:20:00|9297.5|9295.1|9302.4|9300|9302.5|9300.4|9297.2|9295|512
1616077500000|2021-03-18 14:25:00|9302.5|9300.1|9303.2|9300.8|9304.2|9302.2|9298.5|9296.3|529
1616077800000|2021-03-18 14:30:00|9303.1|9300.7|9300.7|9299.2|9306.8|9304.4|9299.9|9297.9|581
1616078100000|2021-03-18 14:35:00|9300.8|9299.3|9292.6|9290.2|9304.9|9302.6|9290.6|9288.8|534
1616078400000|2021-03-18 14:40:00|9292.1|9290.6|9293.6|9291.2|9294.5|9292.5|9289.5|9287.1|661
1616078700000|2021-03-18 14:45:00|9293.7|9291.3|9291.5|9290|9295|9293.2|9291.4|9289.5|575
1616079000000|2021-03-18 14:50:00|9291.7|9290.2|9290.8|9289.3|9295.6|9293.2|9290.6|9288.6|494
1616079300000|2021-03-18 14:55:00|9290.9|9289.4|9294.3|9291.9|9296.4|9294.3|9290.8|9288.9|508
1616079600000|2021-03-18 15:00:00|9294.2|9291.8|9292|9290.5|9296.2|9294.2|9290.6|9288.7|467
1616079900000|2021-03-18 15:05:00|9292.3|9290.8|9295|9292.6|9295.4|9293.5|9290.7|9288.6|412
1616080200000|2021-03-18 15:10:00|9294.6|9293.1|9296|9294.5|9297|9295.1|9294|9292.2|371
1616080500000|2021-03-18 15:15:00|9295.9|9294.4|9294.7|9293.2|9297.1|9295.4|9293.9|9292|328
1616080800000|2021-03-18 15:20:00|9294.8|9293.3|9295.9|9293.5|9296.3|9294.3|9293.8|9291.9|322
1616081100000|2021-03-18 15:25:00|9295.8|9293.4|9287.5|9285.1|9295.9|9294.2|9286.4|9284.1|434
1616081400000|2021-03-18 15:30:00|9287.4|9285|9283.6|9282.1|9288.5|9286.6|9282.9|9281.1|529
1616081700000|2021-03-18 15:35:00|9283.5|9282|9286.9|9284.5|9286.9|9285|9283.2|9281.6|466
1616082000000|2021-03-18 15:40:00|9286.8|9284.4|9283.5|9282|9286.8|9284.6|9281.3|9279.8|451
1616082300000|2021-03-18 15:45:00|9283.4|9281.9|9291.7|9289.3|9294.4|9292|9281.9|9280.1|545
1616082600000|2021-03-18 15:50:00|9291.8|9289.4|9284.2|9281.8|9292.4|9290.1|9281|9279.2|638
1616082900000|2021-03-18 15:55:00|9284|9281.6|9283|9280.6|9289.2|9287.3|9281.1|9279|710
1616083200000|2021-03-18 16:00:00|9283.2|9280.8|9278.9|9276.5|9285.6|9283.6|9278.2|9276.3|603
1616083500000|2021-03-18 16:05:00|9278.7|9276.3|9278.8|9276.4|9281.5|9279.2|9277.3|9275.5|513
1616083800000|2021-03-18 16:10:00|9278.6|9276.2|9272.7|9271.2|9279.7|9277.6|9271.7|9270.1|635
1616084100000|2021-03-18 16:15:00|9272.5|9271|9272.7|9270.3|9275.6|9274.1|9271.4|9269.8|416
1616084400000|2021-03-18 16:20:00|9272.3|9270.8|9273.8|9272.3|9274.6|9272.7|9271.3|9269.4|460
1616084700000|2021-03-18 16:25:00|9273.9|9272.4|9278.8|9276.4|9279.1|9277.1|9272.7|9271.1|364
1616085000000|2021-03-18 16:30:00|9277.8|9276.3|9280.4|9278|9281|9279.4|9277.4|9275.4|438
1616085300000|2021-03-18 16:35:00|9280.5|9278.1|9284.9|9282.5|9285|9282.8|9280.3|9278|418
1616085600000|2021-03-18 16:40:00|9284.7|9283.2|9285|9282.6|9285.9|9284.2|9281.9|9279.7|440
1616085900000|2021-03-18 16:45:00|9284.9|9282.5|9287.7|9286.2|9288|9286.3|9284.6|9282.5|382
1616086200000|2021-03-18 16:50:00|9287.8|9286.3|9285.5|9283.1|9288.6|9286.6|9285.3|9282.9|354
1616086500000|2021-03-18 16:55:00|9285.6|9283.2|9292.1|9289.7|9293.7|9291.5|9285|9282.9|673
1616086800000|2021-03-18 17:00:00|9291.7|9290.2|9290.8|9288.4|9292.6|9290.6|9290.2|9288.3|462
1616087100000|2021-03-18 17:05:00|9290.9|9288.5|9292.7|9291.2|9292.9|9291.2|9289.3|9287.3|417
1616087400000|2021-03-18 17:10:00|9292.6|9291.1|9284.2|9281.8|9293.7|9292|9283.4|9281|544
1616087700000|2021-03-18 17:15:00|9284.1|9281.7|9278|9275.6|9284.3|9282|9277|9274.6|412
1616088000000|2021-03-18 17:20:00|9277.9|9275.5|9276.4|9274.9|9278.8|9276.6|9275.1|9273.1|319
1616088300000|2021-03-18 17:25:00|9276.3|9274.8|9274.8|9273.3|9276.4|9274.9|9273.6|9271.5|376
1616088600000|2021-03-18 17:30:00|9274.9|9273.4|9270.4|9268.9|9275.9|9274.1|9270.4|9268.5|361
1616088900000|2021-03-18 17:35:00|9270.5|9269|9272.4|9270.9|9273|9271.4|9270.1|9268.4|316
1616089200000|2021-03-18 17:40:00|9272.3|9270.8|9271.5|9270|9274.6|9272.6|9271.4|9269.9|335
1616089500000|2021-03-18 17:45:00|9271.4|9269.9|9270.4|9268.9|9274.1|9272.5|9269.4|9267.6|303
1616089800000|2021-03-18 17:50:00|9270.3|9268.8|9271.3|9269.8|9271.9|9270.1|9268.7|9267.2|271
1616090100000|2021-03-18 17:55:00|9271.2|9269.7|9271.3|9269.8|9272.4|9270.9|9269|9266.8|283
1616090400000|2021-03-18 18:00:00|9271.2|9269.7|9272.3|9270.8|9273.1|9271|9270.9|9269.2|259
1616090700000|2021-03-18 18:05:00|9272.4|9270.9|9272.9|9271.4|9273.2|9271.5|9271.4|9269.6|234
1616091000000|2021-03-18 18:10:00|9273|9271.5|9273.3|9271.8|9275.1|9273.5|9272.5|9271|266
1616091300000|2021-03-18 18:15:00|9273.4|9271.9|9273.9|9272.4|9276.8|9275|9273|9271.4|324
1616091600000|2021-03-18 18:20:00|9274|9272.5|9275.3|9273.8|9275.3|9273.8|9272.6|9270.8|395
1616091900000|2021-03-18 18:25:00|9275.6|9274.1|9276.8|9274.4|9277.2|9275.1|9273.2|9271.3|436
1616092200000|2021-03-18 18:30:00|9276.5|9275|9280.5|9279|9281.4|9279.1|9275.8|9274.1|410
1616092500000|2021-03-18 18:35:00|9280.3|9278.8|9282.7|9281.2|9284.9|9282.5|9280.3|9278.5|384
1616092800000|2021-03-18 18:40:00|9282.6|9281.1|9285.1|9283.6|9288.6|9286.4|9282.6|9281.1|368
1616093100000|2021-03-18 18:45:00|9285.2|9283.7|9278.5|9277|9285.3|9283.7|9278.5|9276.8|411
1616093400000|2021-03-18 18:50:00|9278.6|9277.1|9280.9|9278.5|9281.8|9280.1|9277.6|9275.4|400
1616093700000|2021-03-18 18:55:00|9280.8|9278.4|9285.9|9283.5|9286.2|9284.3|9279.4|9277.4|473
1616094000000|2021-03-18 19:00:00|9285.4|9283.9|9283.1|9280.7|9287|9284.6|9281.5|9279.6|479
1616094300000|2021-03-18 19:05:00|9283.7|9281.3|9283.7|9281.3|9286.2|9284.1|9283|9281|477
1616094600000|2021-03-18 19:10:00|9283.8|9281.4|9283|9280.6|9284.8|9282.4|9281.4|9279.1|389
1616094900000|2021-03-18 19:15:00|9283.1|9280.7|9280.1|9277.7|9284.6|9282.3|9279.7|9277.7|378
1616095200000|2021-03-18 19:20:00|9280|9277.6|9280.9|9279.4|9281.8|9280.3|9276.9|9274.8|411
1616095500000|2021-03-18 19:25:00|9280.8|9279.3|9279.1|9277.6|9281.3|9279.8|9277.9|9276.3|355
1616095800000|2021-03-18 19:30:00|9279.3|9277.8|9281.4|9279|9282.1|9280.3|9278.8|9277|337
1616096100000|2021-03-18 19:35:00|9281.3|9278.9|9281.9|9279.5|9283.1|9281.3|9279.7|9277.8|342
1616096400000|2021-03-18 19:40:00|9281.8|9279.4|9283.8|9281.4|9283.9|9281.8|9280.4|9278.4|394
1616096700000|2021-03-18 19:45:00|9283.7|9281.3|9284.1|9282.6|9285.4|9283.6|9282.5|9280.5|433
1616097000000|2021-03-18 19:50:00|9284.2|9282.7|9284.6|9283.1|9286.3|9284.8|9283.9|9282.1|383
1616097300000|2021-03-18 19:55:00|9284.5|9283|9285.4|9283.9|9286.1|9284.1|9283.1|9281.6|377
1616097600000|2021-03-18 20:00:00|9285.3|9283.8|9280.4|9278.9|9285.4|9283.8|9280.4|9278.8|237
1616097900000|2021-03-18 20:05:00|9280.5|9279|9280.8|9279.3|9281.2|9279.3|9279.7|9277.6|188
1616098200000|2021-03-18 20:10:00|9280.7|9279.2|9282.8|9280.4|9282.9|9281|9280.2|9278.2|199
1616098500000|2021-03-18 20:15:00|9282.7|9280.3|9282.2|9280.7|9283.1|9281|9282.1|9280.2|89
1616098800000|2021-03-18 20:20:00|9282.3|9280.8|9280.3|9277.9|9282.8|9280.9|9279.6|9277.7|137
1616099100000|2021-03-18 20:25:00|9279.9|9278.4|9279.9|9277.5|9281.2|9279.3|9279.5|9277.5|120
1616099400000|2021-03-18 20:30:00|9280|9277.6|9278.6|9276.2|9280|9278.1|9277.6|9275.2|169
1616099700000|2021-03-18 20:35:00|9278.5|9276.1|9276.5|9275|9278.6|9276.8|9276.4|9274|101
1616100000000|2021-03-18 20:40:00|9276.4|9274.9|9275.2|9272.8|9276.6|9275.1|9274.7|9272.7|128
1616100300000|2021-03-18 20:45:00|9275.1|9272.7|9274.4|9272|9275.3|9273.4|9273.8|9271.4|169
1616100600000|2021-03-18 20:50:00|9274.3|9271.9|9275.9|9273.5|9276.2|9273.8|9273.3|9271.5|113
1616100900000|2021-03-18 20:55:00|9276|9273.6|9273.3|9268.3|9276.1|9273.7|9273.3|9268.3|263
1616101200000|2021-03-18 21:00:00|9274.8|9269.8|9278.1|9273.1|9278.9|9275.7|9269.3|9264.3|47
1616101500000|2021-03-18 21:05:00|9274.8|9269.8|9273.2|9268.2|9278.6|9273.6|9270.1|9265.1|170
1616101800000|2021-03-18 21:10:00|9271.8|9266.8|9271.8|9266.8|9275.9|9270.9|9269.8|9264.8|139
1616102100000|2021-03-18 21:15:00|9274.3|9269.3|9276|9271|9276.7|9271.7|9272.1|9267.1|154
1616102400000|2021-03-18 21:20:00|9275.2|9270.2|9277.9|9272.9|9279.5|9274.5|9272.4|9267.4|158
1616102700000|2021-03-18 21:25:00|9277.7|9272.7|9272.6|9267.6|9278.8|9273.9|9272.6|9267.6|178
1616103000000|2021-03-18 21:30:00|9272.8|9267.8|9276.3|9271.3|9277.3|9272.3|9272.8|9267.8|144
1616103300000|2021-03-18 21:35:00|9276.4|9271.4|9276.9|9271.9|9277.5|9272.5|9274.2|9269.2|147
1616103600000|2021-03-18 21:40:00|9277|9272|9275.5|9270.5|9277.8|9272.8|9273.9|9268.9|115
1616103900000|2021-03-18 21:45:00|9276|9271|9277.6|9272.6|9278.2|9273.2|9274.7|9269.7|132
1616104200000|2021-03-18 21:50:00|9277.7|9272.7|9277.2|9272.2|9278|9273|9275.6|9270.6|211
1616104500000|2021-03-18 21:55:00|9277.1|9272.1|9278.6|9273.6|9278.6|9273.6|9275.2|9270.2|168
1616104800000|2021-03-18 22:00:00|9278.3|9273.3|9275.3|9272.9|9279.1|9274.7|9274.7|9271.8|344
1616105100000|2021-03-18 22:05:00|9275.4|9273|9274.5|9272.1|9275.8|9273.4|9274.3|9271.9|140
1616105400000|2021-03-18 22:10:00|9274.4|9272|9273.7|9271.3|9275.1|9272.5|9273.2|9270.8|152
1616105700000|2021-03-18 22:15:00|9273.9|9271.5|9273.6|9270.8|9275.2|9271.6|9273.2|9270.5|163
1616106000000|2021-03-18 22:20:00|9273.3|9270.9|9274.3|9271.9|9274.6|9272.1|9272.9|9270.5|144
1616106300000|2021-03-18 22:25:00|9274.5|9272.1|9274.1|9271.7|9275.8|9272.9|9273.9|9271.5|153
1616106600000|2021-03-18 22:30:00|9274.2|9271.8|9274.2|9271.8|9274.7|9272.2|9273.9|9271.5|110
1616106900000|2021-03-18 22:35:00|9274.4|9272|9274.6|9272.2|9275.8|9272.9|9274.1|9271.7|143
1616107200000|2021-03-18 22:40:00|9274.7|9272.3|9275.9|9273.5|9276.8|9274|9274.6|9272.2|144
1616107500000|2021-03-18 22:45:00|9276.2|9273.7|9275.1|9272.7|9276.2|9273.7|9274.8|9272.4|100
1616107800000|2021-03-18 22:50:00|9275|9272.6|9275.3|9272.9|9276|9273.1|9274.4|9272|108
1616108100000|2021-03-18 22:55:00|9275.5|9273.1|9276.6|9274.2|9277|9274.6|9275.1|9272.7|149
1616108400000|2021-03-18 23:00:00|9276.7|9274.3|9275.1|9272.7|9277.3|9274.9|9275.1|9272.7|145
1616108700000|2021-03-18 23:05:00|9275|9272.6|9277.6|9275.2|9278.6|9276.2|9275|9272.6|150
1616109000000|2021-03-18 23:10:00|9277.7|9275.3|9276|9273.6|9277.7|9275.3|9275|9273|126
1616109300000|2021-03-18 23:15:00|9276.1|9273.7|9275.8|9273.4|9276.6|9274.7|9275.4|9273.2|90
1616109600000|2021-03-18 23:20:00|9275.9|9273.5|9275.6|9273.2|9276.1|9273.7|9275.5|9273.1|59
1616109900000|2021-03-18 23:25:00|9275.7|9273.3|9274.8|9272.4|9275.9|9273.5|9274.7|9272.3|107
1616110200000|2021-03-18 23:30:00|9274.7|9272.3|9275.7|9273.3|9275.7|9273.3|9274.6|9272.2|72
1616110500000|2021-03-18 23:35:00|9275.6|9273.2|9275.8|9273.4|9275.9|9273.5|9274.5|9272.1|103
1616110800000|2021-03-18 23:40:00|9275.9|9273.5|9276.1|9273.7|9276.3|9274.6|9275.7|9273.3|88
1616111100000|2021-03-18 23:45:00|9276|9273.6|9275.7|9273.3|9276.1|9273.7|9274.2|9271.9|140
1616111400000|2021-03-18 23:50:00|9275.8|9273.4|9275.1|9272.7|9275.8|9273.4|9274.2|9272.2|85
1616111700000|2021-03-18 23:55:00|9275.2|9272.8|9275.1|9272.7|9275.3|9273.2|9274.1|9271.7|106
1616112000000|2021-03-19 00:00:00|9275.2|9272.8|9276.7|9274.3|9279.4|9277.4|9275|9272.6|282
1616112300000|2021-03-19 00:05:00|9276.6|9274.2|9275.7|9273.3|9277.9|9275.9|9275|9272.9|132
1616112600000|2021-03-19 00:10:00|9275.6|9273.2|9279|9276.6|9279.4|9277|9275.4|9273|148
1616112900000|2021-03-19 00:15:00|9278.9|9276.5|9279.3|9276.9|9279.4|9277.1|9277.3|9275.4|136
1616113200000|2021-03-19 00:20:00|9279.6|9277.2|9280|9277.6|9280.3|9278|9279.2|9276.8|101
1616113500000|2021-03-19 00:25:00|9280.1|9277.7|9277|9274.6|9280.7|9278.3|9276.5|9274.1|127
1616113800000|2021-03-19 00:30:00|9277.4|9275|9280.4|9278|9282.8|9280.4|9277.2|9274.8|202
1616114100000|2021-03-19 00:35:00|9280.8|9278.4|9282.2|9279.8|9282.4|9280|9279.7|9277.3|286
1616114400000|2021-03-19 00:40:00|9282.3|9279.9|9283.7|9281.3|9284.4|9282|9281.8|9279.7|231
1616114700000|2021-03-19 00:45:00|9283.8|9281.4|9281.9|9279.5|9284.5|9282.5|9281.8|9279.4|217
1616115000000|2021-03-19 00:50:00|9281.8|9279.4|9283.7|9281.3|9285.6|9283.2|9281.3|9279.2|299
1616115300000|2021-03-19 00:55:00|9283.8|9281.4|9282|9280.5|9284.7|9282.7|9280.9|9279|271
1616115600000|2021-03-19 01:00:00|9281.9|9280.4|9283.5|9281.1|9284.3|9281.9|9281.3|9279.3|247
1616115900000|2021-03-19 01:05:00|9283.6|9281.2|9283.9|9282.4|9285.6|9283.2|9283.1|9281.1|200
1616116200000|2021-03-19 01:10:00|9284|9282.5|9284.4|9282|9285.1|9282.9|9282.8|9280.7|229
1616116500000|2021-03-19 01:15:00|9284.3|9281.9|9282.9|9281.4|9284.6|9282.4|9282.9|9280.8|247
1616116800000|2021-03-19 01:20:00|9283.4|9281|9285.1|9283.6|9286.5|9284.4|9283.4|9281|267
1616117100000|2021-03-19 01:25:00|9285.3|9283.8|9283.5|9282|9285.9|9284|9283.4|9281.4|270
1616117400000|2021-03-19 01:30:00|9283.4|9281.9|9280.8|9278.4|9283.8|9281.9|9280|9277.6|310
1616117700000|2021-03-19 01:35:00|9280.9|9278.5|9280.1|9277.7|9282.3|9280|9279.9|9277.5|268
1616118000000|2021-03-19 01:40:00|9280.2|9277.8|9281.7|9279.3|9282.1|9279.7|9279.4|9277.4|195
1616118300000|2021-03-19 01:45:00|9281.6|9279.2|9282.7|9280.3|9283.3|9280.9|9281.1|9278.7|192
1616118600000|2021-03-19 01:50:00|9282.8|9280.4|9281.8|9279.4|9284|9281.6|9281.8|9279.4|178
1616118900000|2021-03-19 01:55:00|9281.6|9279.2|9280.6|9278.2|9282|9279.7|9279.1|9277.2|240
1616119200000|2021-03-19 02:00:00|9280.7|9278.3|9280.3|9278.8|9281.4|9279.4|9280.1|9277.9|243
1616119500000|2021-03-19 02:05:00|9280.4|9278.9|9281|9278.6|9281.8|9279.7|9279.8|9278|239
1616119800000|2021-03-19 02:10:00|9281.3|9278.9|9280.6|9279.1|9282.8|9280.4|9280.4|9278.3|202
1616120100000|2021-03-19 02:15:00|9280.5|9279|9284.4|9282|9284.5|9282.1|9280.5|9278.5|170
1616120400000|2021-03-19 02:20:00|9284.3|9281.9|9283.6|9281.2|9285.6|9283.5|9283.5|9281.1|229
1616120700000|2021-03-19 02:25:00|9283.7|9281.3|9280.2|9277.8|9283.8|9281.4|9279.7|9277.7|181
1616121000000|2021-03-19 02:30:00|9280.5|9278.1|9281.9|9279.5|9281.9|9279.9|9280.5|9278.1|182
1616121300000|2021-03-19 02:35:00|9282|9279.6|9279.7|9278.2|9282.2|9280.1|9279.7|9277.7|188
1616121600000|2021-03-19 02:40:00|9279.8|9278.3|9282|9279.6|9282.1|9280.1|9279.6|9277.6|144
1616121900000|2021-03-19 02:45:00|9281.9|9279.5|9279.5|9278|9282.1|9280|9279.5|9277.4|133
1616122200000|2021-03-19 02:50:00|9279.6|9278.1|9279.7|9278.2|9280.4|9278.6|9279.5|9277.5|106
1616122500000|2021-03-19 02:55:00|9279.8|9278.3|9281.4|9279|9282.1|9280.2|9279.5|9277.6|158
1616122800000|2021-03-19 03:00:00|9281.1|9279.6|9280.7|9278.3|9283.3|9280.9|9280.4|9278.3|324
1616123100000|2021-03-19 03:05:00|9280.6|9278.2|9280.2|9277.8|9280.8|9278.9|9279.6|9277.4|153
1616123400000|2021-03-19 03:10:00|9280.6|9278.2|9277.4|9275|9280.6|9278.6|9275.9|9273.5|242
1616123700000|2021-03-19 03:15:00|9277.5|9275.1|9276.7|9274.3|9277.8|9275.8|9275.5|9273.1|219
1616124000000|2021-03-19 03:20:00|9276.8|9274.4|9274.4|9272|9276.8|9274.8|9274|9271.9|149
1616124300000|2021-03-19 03:25:00|9274.5|9272.1|9275.4|9273|9275.7|9273.3|9273.7|9271.5|134
1616124600000|2021-03-19 03:30:00|9275.5|9273.1|9276.9|9274.5|9276.9|9274.6|9274.8|9272.4|147
1616124900000|2021-03-19 03:35:00|9276.8|9274.4|9275.5|9273.1|9277.4|9275.2|9273.9|9271.6|263
1616125200000|2021-03-19 03:40:00|9275.4|9273|9274.1|9271.7|9278.6|9276.2|9273.9|9271.5|615
1616125500000|2021-03-19 03:45:00|9274.2|9271.8|9276.3|9273.9|9277.6|9275.2|9273.5|9271.3|343
1616125800000|2021-03-19 03:50:00|9276.6|9274.2|9274.9|9273.4|9278.1|9276.1|9274.7|9272.5|358
1616126100000|2021-03-19 03:55:00|9275|9273.5|9273.1|9270.7|9275.6|9273.5|9272.6|9270.6|261
1616126400000|2021-03-19 04:00:00|9273.3|9270.9|9272.5|9270.1|9273.9|9271.5|9271.5|9269.5|281
1616126700000|2021-03-19 04:05:00|9272.4|9270|9272.6|9270.2|9273.3|9271.3|9270.7|9268.8|222
1616127000000|2021-03-19 04:10:00|9272.5|9270.1|9271.9|9270.4|9272.8|9270.6|9271|9268.8|215
1616127300000|2021-03-19 04:15:00|9272.4|9270|9271.5|9270|9273.3|9271.3|9271.2|9269.2|167
1616127600000|2021-03-19 04:20:00|9271.7|9269.3|9270.7|9268.3|9271.7|9269.8|9270.2|9268|157
1616127900000|2021-03-19 04:25:00|9270.8|9268.4|9269|9266.6|9270.9|9268.5|9267.9|9265.6|151
1616128200000|2021-03-19 04:30:00|9269.1|9266.7|9273|9271.5|9273.8|9271.5|9268.6|9266.5|192
1616128500000|2021-03-19 04:35:00|9273.1|9271.6|9272.6|9270.2|9273.3|9271.6|9270.4|9268.4|239
1616128800000|2021-03-19 04:40:00|9272.5|9270.1|9271.7|9269.3|9273.4|9271.4|9271.3|9269.2|201
1616129100000|2021-03-19 04:45:00|9271.6|9269.2|9271|9269.5|9272.6|9270.5|9270.7|9268.7|189
1616129400000|2021-03-19 04:50:00|9270.9|9269.4|9272|9270.5|9272.8|9270.7|9270.9|9269.3|191
1616129700000|2021-03-19 04:55:00|9272.1|9270.6|9272.6|9270.2|9272.8|9270.6|9271.2|9269|123
1616130000000|2021-03-19 05:00:00|9272.7|9270.3|9274.5|9273|9275|9273.1|9272.5|9270.2|201
1616130300000|2021-03-19 05:05:00|9274.4|9272.9|9275.9|9273.5|9276|9274|9274.4|9272.5|113
1616130600000|2021-03-19 05:10:00|9275.8|9273.4|9277.5|9275.1|9277.7|9275.7|9275.2|9273.2|136
1616130900000|2021-03-19 05:15:00|9277.6|9275.2|9276.3|9274.8|9278.3|9275.9|9276.2|9274.1|139
1616131200000|2021-03-19 05:20:00|9276.2|9274.7|9276.5|9275|9277.3|9275.2|9275.7|9273.8|150
1616131500000|2021-03-19 05:25:00|9277|9274.6|9275.7|9274.2|9277|9274.9|9275.4|9273.5|151
1616131800000|2021-03-19 05:30:00|9276.3|9273.9|9273.8|9272.3|9277.1|9275.4|9272.9|9270.8|158
1616132100000|2021-03-19 05:35:00|9273.9|9272.4|9274.6|9273.1|9275.3|9273.4|9273.7|9272.2|98
1616132400000|2021-03-19 05:40:00|9274.5|9273|9274.1|9271.7|9275.3|9273.4|9273.8|9271.4|192
1616132700000|2021-03-19 05:45:00|9274.2|9271.8|9273.2|9270.8|9274.3|9272.3|9272.6|9270.7|112
1616133000000|2021-03-19 05:50:00|9273.3|9270.9|9273.3|9270.9|9273.5|9271.5|9272.7|9270.6|94
1616133300000|2021-03-19 05:55:00|9273.4|9271|9272.3|9270.8|9273.5|9271.2|9271.4|9269.2|198
1616133600000|2021-03-19 06:00:00|9272.2|9270.7|9272.5|9270.1|9274.7|9272.4|9272.2|9269.8|210
1616133900000|2021-03-19 06:05:00|9272.6|9270.2|9274.1|9271.7|9274.3|9272.2|9271.9|9270|172
1616134200000|2021-03-19 06:10:00|9274.2|9271.8|9273.2|9270.8|9275.2|9273|9273.2|9270.8|229
1616134500000|2021-03-19 06:15:00|9273.3|9270.9|9270.9|9268.5|9273.4|9271|9268.9|9266.7|327
1616134800000|2021-03-19 06:20:00|9270.8|9268.4|9268.3|9265.9|9271.1|9269.2|9267.6|9265.6|268
1616135100000|2021-03-19 06:25:00|9268.1|9265.7|9268.1|9265.7|9269.8|9267.7|9266.7|9264.7|296
1616135400000|2021-03-19 06:30:00|9268|9265.6|9268.5|9267|9271|9268.7|9267.4|9265|236
1616135700000|2021-03-19 06:35:00|9268.6|9267.1|9267.4|9265.9|9269.1|9267.1|9265.8|9263.9|228
1616136000000|2021-03-19 06:40:00|9267.5|9266|9263.5|9261.1|9268|9266|9263.3|9260.9|235
1616136300000|2021-03-19 06:45:00|9263.6|9261.2|9266.2|9263.8|9266.4|9264|9263.5|9261.1|304
1616136600000|2021-03-19 06:50:00|9266.3|9263.9|9265.1|9262.7|9266.4|9264.1|9262.6|9260.2|321
1616136900000|2021-03-19 06:55:00|9265.2|9262.8|9264.8|9262.4|9265.4|9263.5|9262.7|9260.3|281
1616137200000|2021-03-19 07:00:00|9264.5|9262.1|9266.3|9264.8|9267.1|9265.6|9263.1|9261.5|256
1616137500000|2021-03-19 07:05:00|9266.1|9264.6|9268.6|9267.1|9270.7|9268.7|9266|9264|375
1616137800000|2021-03-19 07:10:00|9268.5|9267|9270.1|9268.6|9272|9269.6|9266.9|9265.1|360
1616138100000|2021-03-19 07:15:00|9270.2|9268.7|9262.2|9259.8|9271.6|9269.7|9260|9257.6|425
1616138400000|2021-03-19 07:20:00|9262.3|9259.9|9263.7|9261.3|9265.7|9263.3|9262.2|9259.8|348
1616138700000|2021-03-19 07:25:00|9263.4|9261.9|9265.1|9262.7|9266.5|9264.1|9263.3|9261.8|247
1616139000000|2021-03-19 07:30:00|9264.9|9262.5|9259.1|9256.7|9265.1|9262.7|9257.8|9255.4|350
1616139300000|2021-03-19 07:35:00|9259|9256.6|9256.4|9254|9259.3|9257.3|9252.6|9250.2|336
1616139600000|2021-03-19 07:40:00|9256.3|9253.9|9255.1|9252.7|9256.5|9254.5|9254.2|9251.8|278
1616139900000|2021-03-19 07:45:00|9255.2|9252.8|9256.2|9254.7|9257.6|9255.4|9255|9252.6|276
1616140200000|2021-03-19 07:50:00|9256.1|9254.6|9258.7|9256.3|9259.2|9257.3|9255.7|9253.8|357
1616140500000|2021-03-19 07:55:00|9258.8|9256.4|9258.1|9256.6|9258.8|9256.7|9253.6|9251.6|327
1616140800000|2021-03-19 08:00:00|9258.2|9256.7|9257.4|9255|9258.2|9256.7|9254.7|9252.3|495
1616141100000|2021-03-19 08:05:00|9257.3|9254.9|9256.8|9254.4|9262.4|9260.2|9256.4|9254.4|420
1616141400000|2021-03-19 08:10:00|9256.9|9254.5|9259|9256.6|9259|9257.3|9256|9254.5|316
1616141700000|2021-03-19 08:15:00|9258.9|9256.5|9258.6|9256.2|9263.1|9261.2|9256.8|9255.1|424
1616142000000|2021-03-19 08:20:00|9258.2|9256.7|9259.8|9258.3|9263.3|9261.2|9257.7|9255.7|342
1616142300000|2021-03-19 08:25:00|9259.7|9258.2|9265.8|9263.4|9265.9|9264.2|9259.4|9257.9|375
1616142600000|2021-03-19 08:30:00|9265.7|9263.3|9268.9|9267.4|9270.3|9268.1|9265.1|9263.3|299
1616142900000|2021-03-19 08:35:00|9269|9267.5|9267.2|9265.7|9270.2|9268.2|9266.9|9265.2|295
1616143200000|2021-03-19 08:40:00|9267.3|9265.8|9267.7|9266.2|9268.9|9267.4|9266.7|9265.1|287
1616143500000|2021-03-19 08:45:00|9267.8|9266.3|9268.7|9267.2|9269.6|9267.7|9267|9265.5|284
1616143800000|2021-03-19 08:50:00|9268.8|9267.3|9273.3|9271.8|9273.4|9271.9|9268.4|9266.5|224
1616144100000|2021-03-19 08:55:00|9273.2|9271.7|9272.4|9270|9276.3|9274.3|9270.6|9268.6|423
1616144400000|2021-03-19 09:00:00|9272.5|9270.1|9273.9|9272.4|9275.3|9273.4|9272.1|9269.9|269
1616144700000|2021-03-19 09:05:00|9274|9272.5|9272.2|9269.8|9276|9274.2|9271.4|9269.4|269
1616145000000|2021-03-19 09:10:00|9272.3|9269.9|9273.3|9270.9|9275|9272.6|9271.4|9269.2|355
1616145300000|2021-03-19 09:15:00|9273.2|9270.8|9278.5|9276.1|9278.8|9276.8|9269.6|9267.8|577
1616145600000|2021-03-19 09:20:00|9278.4|9276|9278|9276.5|9279.2|9276.8|9275.6|9273.7|431
1616145900000|2021-03-19 09:25:00|9278.1|9276.6|9282.2|9279.8|9282.3|9280.3|9278.1|9276.2|384
1616146200000|2021-03-19 09:30:00|9282.3|9279.9|9280.5|9279|9282.3|9280.3|9279.8|9277.9|340
1616146500000|2021-03-19 09:35:00|9280.4|9278.9|9280.5|9278.1|9282.4|9280.3|9278.4|9276.3|351
1616146800000|2021-03-19 09:40:00|9280.4|9278|9281.9|9279.5|9283.7|9281.5|9279.6|9277.7|375
1616147100000|2021-03-19 09:45:00|9282|9279.6|9286.6|9284.2|9287.5|9285.2|9281.4|9279|417
1616147400000|2021-03-19 09:50:00|9286.5|9284.1|9291.4|9289|9292.8|9290.4|9286|9284.1|359
1616147700000|2021-03-19 09:55:00|9291.6|9289.2|9295.1|9292.7|9296.6|9294.3|9289.5|9287.6|439
1616148000000|2021-03-19 10:00:00|9295.2|9292.8|9293.6|9292.1|9300.1|9297.7|9293.6|9291.5|391
1616148300000|2021-03-19 10:05:00|9293.5|9292|9291.2|9288.8|9295.4|9293.4|9290.7|9288.6|367
1616148600000|2021-03-19 10:10:00|9291.4|9289|9291.2|9288.8|9294.1|9291.7|9290|9287.6|340
1616148900000|2021-03-19 10:15:00|9291.1|9288.7|9288.5|9286.1|9291.2|9288.8|9286.1|9284.3|335
1616149200000|2021-03-19 10:20:00|9288.6|9286.2|9287.1|9285.6|9288.8|9286.7|9286.2|9283.9|238
1616149500000|2021-03-19 10:25:00|9287|9285.5|9286.8|9284.4|9287.8|9285.9|9286.3|9284.4|208
1616149800000|2021-03-19 10:30:00|9286.9|9284.5|9288.4|9286.9|9290.9|9288.8|9285.7|9283.7|307
1616150100000|2021-03-19 10:35:00|9288.5|9287|9286.3|9283.9|9289.3|9287.2|9285.3|9283.3|287
1616150400000|2021-03-19 10:40:00|9286.2|9283.8|9287.3|9284.9|9287.5|9285.5|9283.8|9281.8|245
1616150700000|2021-03-19 10:45:00|9287.4|9285|9285.9|9284.4|9288.2|9285.8|9285.7|9283.7|217
1616151000000|2021-03-19 10:50:00|9286.4|9284|9285|9283.5|9286.5|9284.5|9284.9|9282.7|238
1616151300000|2021-03-19 10:55:00|9284.9|9283.4|9287.1|9284.7|9287.1|9285.2|9284.7|9282.7|293
1616151600000|2021-03-19 11:00:00|9287|9284.6|9287.2|9284.8|9288.9|9286.9|9286.5|9284.6|251
1616151900000|2021-03-19 11:05:00|9287.3|9284.9|9284.8|9283.3|9287.3|9285.2|9284.8|9282.9|191
1616152200000|2021-03-19 11:10:00|9284.9|9283.4|9285.7|9283.3|9286.7|9284.7|9284.7|9282.9|196
1616152500000|2021-03-19 11:15:00|9285.8|9283.4|9284.6|9282.2|9286.2|9284.2|9281.5|9279.4|254
1616152800000|2021-03-19 11:20:00|9284.5|9282.1|9286.2|9283.8|9287|9284.6|9283.9|9281.9|242
1616153100000|2021-03-19 11:25:00|9286.3|9283.9|9281.6|9279.2|9286.3|9284.4|9280.6|9278.2|251
1616153400000|2021-03-19 11:30:00|9281.7|9279.3|9282.1|9280.6|9283.1|9281|9280.9|9278.8|211
1616153700000|2021-03-19 11:35:00|9282.2|9280.7|9279.3|9276.9|9283.8|9281.7|9278.6|9276.9|248
1616154000000|2021-03-19 11:40:00|9279.2|9276.8|9273.1|9270.7|9279.5|9277.6|9271.9|9269.8|361
1616154300000|2021-03-19 11:45:00|9273.3|9270.9|9278.4|9276|9278.7|9276.3|9273.3|9270.9|279
1616154600000|2021-03-19 11:50:00|9278.3|9275.9|9282.2|9279.8|9282.6|9280.4|9277.8|9275.8|257
1616154900000|2021-03-19 11:55:00|9282.4|9280|9282.5|9280.1|9284.5|9282.6|9281.6|9279.6|317
1616155200000|2021-03-19 12:00:00|9282.4|9280|9283.7|9281.3|9283.7|9281.4|9280|9278.5|452
1616155500000|2021-03-19 12:05:00|9283.6|9281.2|9285.4|9283|9286.6|9284.7|9283.3|9280.9|408
1616155800000|2021-03-19 12:10:00|9285.5|9283.1|9286.8|9284.4|9288.6|9286.7|9285.5|9283.1|314
1616156100000|2021-03-19 12:15:00|9286.9|9284.5|9288.5|9287|9288.7|9287|9286.7|9284.4|225
1616156400000|2021-03-19 12:20:00|9288.3|9286.8|9288.9|9286.5|9290.7|9288.7|9286.7|9284.7|435
1616156700000|2021-03-19 12:25:00|9288.8|9286.4|9289.6|9287.2|9290.9|9288.9|9286.9|9284.8|301
1616157000000|2021-03-19 12:30:00|9289.5|9287.1|9291.1|9289.6|9291.5|9289.7|9287.1|9285.1|315
1616157300000|2021-03-19 12:35:00|9291|9289.5|9289.6|9288.1|9295|9293.1|9289.5|9287.7|393
1616157600000|2021-03-19 12:40:00|9289.5|9288|9297.2|9294.8|9299.3|9296.9|9289.5|9287.7|399
1616157900000|2021-03-19 12:45:00|9297.3|9294.9|9301|9299.5|9305.7|9303.5|9297.1|9294.8|520
1616158200000|2021-03-19 12:50:00|9301.6|9299.2|9297.9|9296.4|9301.6|9299.3|9296|9294|450
1616158500000|2021-03-19 12:55:00|9298.3|9295.9|9297.6|9295.2|9301.3|9299.5|9297|9295.1|527
1616158800000|2021-03-19 13:00:00|9297.5|9295.1|9301.8|9299.4|9306.1|9303.7|9293.2|9290.8|1404
1616159100000|2021-03-19 13:05:00|9302.5|9300.1|9302.9|9300.5|9304.3|9302.2|9295.2|9292.8|1130
1616159400000|2021-03-19 13:10:00|9303|9300.6|9307.2|9304.8|9308.8|9306.9|9299.8|9297.9|923
1616159700000|2021-03-19 13:15:00|9307.1|9304.7|9305.6|9303.2|9308|9305.8|9303.5|9301.1|628
1616160000000|2021-03-19 13:20:00|9305.7|9303.3|9308.9|9307.4|9309.8|9308.1|9303.5|9301.6|515
1616160300000|2021-03-19 13:25:00|9309.3|9306.9|9312.9|9310.5|9313|9310.9|9307.2|9305.2|493
1616160600000|2021-03-19 13:30:00|9313|9310.6|9310.9|9308.5|9313.4|9311.6|9306.9|9305|586
1616160900000|2021-03-19 13:35:00|9310.8|9308.4|9317|9314.6|9317|9314.6|9308.9|9307.2|582
1616161200000|2021-03-19 13:40:00|9316.9|9314.5|9314.4|9312|9320.8|9319.1|9313.3|9311.2|538
1616161500000|2021-03-19 13:45:00|9314.5|9312.1|9313.9|9312.4|9317.1|9315.1|9311.9|9310|623
1616161800000|2021-03-19 13:50:00|9314|9312.5|9311.3|9308.9|9314.5|9312.6|9308.3|9305.9|637
1616162100000|2021-03-19 13:55:00|9311.4|9309|9311.9|9309.5|9312.1|9310.1|9307.2|9304.8|631
1616162400000|2021-03-19 14:00:00|9312|9309.6|9310.5|9308.1|9316.5|9314.2|9309.9|9307.7|804
1616162700000|2021-03-19 14:05:00|9310.6|9308.2|9307.7|9305.3|9311.4|9309.3|9306.7|9304.7|509
1616163000000|2021-03-19 14:10:00|9307.6|9305.2|9310.1|9307.7|9310.4|9308.5|9307.3|9305.1|494
1616163300000|2021-03-19 14:15:00|9309.5|9308|9307.6|9306.1|9311.1|9309.1|9307.1|9305.1|519
1616163600000|2021-03-19 14:20:00|9307.7|9306.2|9306.9|9305.4|9308.6|9306.5|9304|9302|523
1616163900000|2021-03-19 14:25:00|9307.5|9305.1|9309.8|9307.4|9311.4|9309.7|9306.7|9305|358
1616164200000|2021-03-19 14:30:00|9309.9|9307.5|9310.7|9308.3|9312.1|9310|9308.3|9306.5|410
1616164500000|2021-03-19 14:35:00|9310.8|9308.4|9304.8|9302.4|9311.1|9309.1|9304.4|9302.2|378
1616164800000|2021-03-19 14:40:00|9304.9|9302.5|9307.5|9305.1|9307.6|9305.2|9301|9299|464
1616165100000|2021-03-19 14:45:00|9307.6|9305.2|9310.6|9309.1|9312.2|9310.2|9305.7|9303.9|499
1616165400000|2021-03-19 14:50:00|9310.7|9309.2|9307|9305.5|9312.9|9311.2|9306.3|9304|433
1616165700000|2021-03-19 14:55:00|9307.3|9305.8|9309.4|9307.9|9311|9309.2|9306.2|9304.1|383
1616166000000|2021-03-19 15:00:00|9309.3|9307.8|9309|9307.5|9310.7|9308.7|9308.9|9306.9|364
1616166300000|2021-03-19 15:05:00|9309.1|9307.6|9310.3|9308.8|9311.1|9309.1|9307.7|9305.7|437
1616166600000|2021-03-19 15:10:00|9310.2|9308.7|9311.1|9308.7|9312|9310|9307.8|9305.9|346
1616166900000|2021-03-19 15:15:00|9311.2|9308.8|9309|9307.5|9311.3|9309|9306.6|9304.7|413
1616167200000|2021-03-19 15:20:00|9309.1|9307.6|9314.5|9312.1|9314.5|9312.3|9307.6|9305.6|296
1616167500000|2021-03-19 15:25:00|9314.6|9312.2|9312.9|9311.4|9315.9|9313.6|9310.7|9308.8|488
1616167800000|2021-03-19 15:30:00|9313.1|9311.6|9310|9307.6|9314|9312.2|9308.9|9307|417
1616168100000|2021-03-19 15:35:00|9309.4|9307.9|9307.6|9305.2|9310.1|9308.2|9306.3|9304.5|433
1616168400000|2021-03-19 15:40:00|9307.7|9305.3|9301.6|9299.2|9308.1|9306.6|9300.9|9299.1|440
1616168700000|2021-03-19 15:45:00|9301.5|9299.1|9298.5|9297|9304.4|9302|9296.8|9295.3|600
1616169000000|2021-03-19 15:50:00|9298.4|9296.9|9299.7|9297.3|9302|9300.3|9296.1|9294.1|716
1616169300000|2021-03-19 15:55:00|9299.6|9297.2|9302.2|9299.8|9303.4|9301.6|9296.2|9293.9|863
1616169600000|2021-03-19 16:00:00|9302.3|9299.9|9299.8|9298.3|9302.3|9300.5|9298|9295.6|767
1616169900000|2021-03-19 16:05:00|9300.3|9297.9|9302.7|9301.2|9303.2|9301.3|9299.1|9297.2|439
1616170200000|2021-03-19 16:10:00|9302.8|9301.3|9304.1|9301.7|9307|9305.1|9302.1|9300.2|436
1616170500000|2021-03-19 16:15:00|9304|9301.6|9306.5|9304.1|9309.8|9308|9302.6|9300.6|431
1616170800000|2021-03-19 16:20:00|9306.6|9304.2|9303.8|9302.3|9306.8|9304.9|9301.7|9299.9|336
1616171100000|2021-03-19 16:25:00|9303.9|9302.4|9301.7|9300.2|9305.2|9303.4|9301.2|9299.7|381
1616171400000|2021-03-19 16:30:00|9302|9300.5|9302|9300.5|9303|9301.4|9301.2|9299.2|306
1616171700000|2021-03-19 16:35:00|9302.1|9300.6|9302.5|9301|9304.4|9302.4|9301.9|9300|339
1616172000000|2021-03-19 16:40:00|9302.4|9300.9|9297.8|9296.3|9303.3|9301.4|9296.9|9295.4|312
1616172300000|2021-03-19 16:45:00|9297.7|9296.2|9295.2|9293.7|9297.8|9296.3|9294.2|9292.7|305
1616172600000|2021-03-19 16:50:00|9295.1|9293.6|9297|9295.5|9298.1|9296.6|9295.1|9293.6|252
1616172900000|2021-03-19 16:55:00|9296.9|9295.4|9299.2|9297.7|9301|9299.5|9296.9|9295.4|264
1616173200000|2021-03-19 17:00:00|9299.1|9297.6|9298.6|9297.1|9300.3|9298.8|9298.1|9296.6|227
1616173500000|2021-03-19 17:05:00|9298.4|9296.9|9296.1|9294.6|9298.9|9297.4|9296.1|9294.6|215
1616173800000|2021-03-19 17:10:00|9296.3|9294.8|9295.1|9293.6|9297.5|9296|9294.8|9293.3|265
1616174100000|2021-03-19 17:15:00|9295.4|9293.9|9295.3|9293.8|9295.9|9294.1|9294.7|9292.8|153
1616174400000|2021-03-19 17:20:00|9295.4|9293.9|9294.4|9292.9|9296.1|9294.6|9294.3|9292.8|195
1616174700000|2021-03-19 17:25:00|9294.3|9292.8|9294.2|9292.7|9295.2|9293.7|9294.1|9292.6|202
1616175000000|2021-03-19 17:30:00|9294.3|9292.8|9294.4|9292.9|9295.7|9294.2|9294.2|9292.7|146
1616175300000|2021-03-19 17:35:00|9294.3|9292.8|9296|9294.5|9296.1|9294.6|9294.2|9292.7|199
1616175600000|2021-03-19 17:40:00|9296.1|9294.6|9296.3|9294.8|9296.8|9294.9|9295.3|9293.8|142
1616175900000|2021-03-19 17:45:00|9296.2|9294.7|9293.8|9292.3|9297.2|9295.6|9293.6|9292.1|211
1616176200000|2021-03-19 17:50:00|9293.9|9292.4|9292.1|9290.6|9294.2|9292.7|9291.5|9290|161
1616176500000|2021-03-19 17:55:00|9292.2|9290.7|9293.3|9291.8|9293.8|9292.3|9291.7|9290.1|193
1616176800000|2021-03-19 18:00:00|9293.2|9291.7|9292.7|9291.2|9295.4|9293.7|9291.1|9289.1|263
1616177100000|2021-03-19 18:05:00|9292.8|9291.3|9293.6|9292.1|9295.5|9293.6|9292.8|9291.3|211
1616177400000|2021-03-19 18:10:00|9293.5|9292|9291.8|9290.3|9294.2|9292.7|9291.8|9290.3|188
1616177700000|2021-03-19 18:15:00|9291.7|9290.2|9293.6|9292.1|9294.3|9292.8|9290.9|9289|212
1616178000000|2021-03-19 18:20:00|9293.7|9292.2|9292.4|9290.9|9293.7|9292.2|9291.9|9290.4|139
1616178300000|2021-03-19 18:25:00|9292.3|9290.8|9293.6|9292.1|9293.7|9292.2|9292.3|9290.8|124
1616178600000|2021-03-19 18:30:00|9293.7|9292.2|9291.8|9290.3|9293.8|9292.3|9291.1|9289.6|141
1616178900000|2021-03-19 18:35:00|9291.9|9290.4|9293.4|9291.9|9293.5|9292|9291.8|9290.3|127
1616179200000|2021-03-19 18:40:00|9293.3|9291.8|9291.5|9290|9293.5|9292|9291.3|9289.8|123
1616179500000|2021-03-19 18:45:00|9291.9|9290.4|9290.7|9289.2|9292.2|9290.7|9290.6|9289.1|133
1616179800000|2021-03-19 18:50:00|9290.8|9289.3|9291.5|9290|9291.8|9290.3|9290.6|9289.1|169
1616180100000|2021-03-19 18:55:00|9291.3|9289.8|9291.8|9290.3|9291.9|9290.4|9289.1|9287.6|312
1616180400000|2021-03-19 19:00:00|9291.9|9290.4|9291.7|9290.2|9293.1|9291.2|9290.8|9289.3|194
1616180700000|2021-03-19 19:05:00|9291.6|9290.1|9294.2|9291.8|9294.2|9292.1|9291.6|9289.7|198
1616181000000|2021-03-19 19:10:00|9294.1|9291.7|9292.6|9291.1|9294.1|9292.2|9291.7|9290.2|146
1616181300000|2021-03-19 19:15:00|9292.5|9291|9295.2|9292.8|9295.2|9293.3|9291.7|9290.2|159
1616181600000|2021-03-19 19:20:00|9295.1|9292.7|9296.7|9294.3|9296.7|9294.8|9294.8|9292.7|127
1616181900000|2021-03-19 19:25:00|9296.3|9294.8|9295.6|9294.1|9297.5|9295.4|9295.5|9293.7|151
1616182200000|2021-03-19 19:30:00|9295.5|9294|9294.9|9293.4|9296.6|9294.7|9294.5|9292.5|119
1616182500000|2021-03-19 19:35:00|9294.8|9293.3|9294.3|9292.8|9294.9|9293.4|9293.4|9291.5|162
1616182800000|2021-03-19 19:40:00|9294.2|9292.7|9293.9|9292.4|9294.3|9292.7|9293.3|9291.4|119
1616183100000|2021-03-19 19:45:00|9293.8|9292.3|9295.2|9293.7|9295.6|9293.7|9293.6|9291.8|115
1616183400000|2021-03-19 19:50:00|9295.3|9293.8|9296|9294.5|9296.7|9294.8|9294.4|9292.9|210
1616183700000|2021-03-19 19:55:00|9296.1|9294.6|9294.2|9292.7|9296.2|9294.7|9293.1|9291.3|225
1616184000000|2021-03-19 20:00:00|9294.6|9293.1|9293.8|9292.3|9295.2|9293.1|9293|9291.5|196
1616184300000|2021-03-19 20:05:00|9294.3|9291.9|9294.4|9292|9294.8|9292.8|9293.6|9291.6|106
1616184600000|2021-03-19 20:10:00|9294.7|9292.3|9297.5|9295.1|9297.7|9295.3|9294.6|9292.2|253
1616184900000|2021-03-19 20:15:00|9297.4|9295|9295.2|9293.7|9297.4|9295|9295.1|9293.1|108
1616185200000|2021-03-19 20:20:00|9295.7|9293.3|9296.4|9294|9297.2|9294.8|9295|9292.9|116
1616185500000|2021-03-19 20:25:00|9296.5|9294.1|9295.9|9294.4|9296.5|9294.5|9295.1|9293.1|73
1616185800000|2021-03-19 20:30:00|9296|9294.5|9296.5|9294.1|9296.7|9294.6|9295.3|9293.2|74
1616186100000|2021-03-19 20:35:00|9296.4|9294|9296.3|9293.9|9296.6|9294.6|9295.2|9293.2|65
1616186400000|2021-03-19 20:40:00|9296.4|9294|9295.6|9293.2|9296.4|9294|9295.1|9293.1|48
1616186700000|2021-03-19 20:45:00|9295.7|9293.3|9297.7|9295.3|9297.9|9295.5|9293.7|9291.3|229
1616187000000|2021-03-19 20:50:00|9297.8|9295.4|9293.7|9291.3|9297.8|9295.4|9292.9|9290|347
1616187300000|2021-03-19 20:55:00|9293.8|9291.4|9293.3|9290.9|9294|9291.4|9292.3|9288.8|261
1616360400000|2021-03-21 21:00:00|9310.5|9299.5|9310.7|9299.7|9315|9304|9301|9290|34
1616360700000|2021-03-21 21:05:00|9313.7|9302.7|9308.7|9297.7|9320.1|9309.5|9304.2|9293.2|173
1616361000000|2021-03-21 21:10:00|9309.8|9298.8|9309.6|9298.6|9320.6|9309.6|9304.5|9293.5|201
1616361300000|2021-03-21 21:15:00|9307.8|9296.8|9311.6|9300.6|9312.5|9301.5|9303.9|9292.9|116
1616361600000|2021-03-21 21:20:00|9310.8|9299.8|9312.8|9301.8|9313.1|9302.1|9304.7|9293.7|93
1616361900000|2021-03-21 21:25:00|9308|9297|9312.8|9301.8|9313.1|9302.1|9304.9|9293.9|93
1616362200000|2021-03-21 21:30:00|9314|9303|9311.6|9300.6|9315.7|9304.7|9306.7|9295.7|146
1616362500000|2021-03-21 21:35:00|9310.2|9299.2|9311.2|9300.2|9312.4|9301.4|9305.1|9294.1|129
1616362800000|2021-03-21 21:40:00|9309.6|9298.6|9308.5|9297.5|9312.6|9301.6|9303.4|9292.4|145
1616363100000|2021-03-21 21:45:00|9307.7|9296.7|9308.5|9297.5|9310.8|9299.8|9301.4|9290.4|103
1616363400000|2021-03-21 21:50:00|9307.5|9296.5|9310.5|9299.5|9311.4|9300.4|9302.3|9291.3|94
1616363700000|2021-03-21 21:55:00|9309.2|9298.2|9308.4|9298.4|9311.6|9300.6|9302.9|9292.9|97
1616364000000|2021-03-21 22:00:00|9306.2|9296.2|9294.3|9291.9|9309.6|9302.1|9293.8|9290.1|876
1616364300000|2021-03-21 22:05:00|9295.3|9291.5|9296.5|9294.1|9300.1|9295.1|9294.3|9290.8|538
1616364600000|2021-03-21 22:10:00|9295.6|9293.2|9297.5|9295.1|9298.2|9295.8|9295.6|9293.2|182
1616364900000|2021-03-21 22:15:00|9297.4|9295|9298.8|9296.4|9299.9|9296.7|9297.3|9294.3|337
1616365200000|2021-03-21 22:20:00|9298.7|9296.3|9297.6|9295.2|9300.4|9297.8|9296.9|9294.1|364
1616365500000|2021-03-21 22:25:00|9297.5|9295.1|9295.8|9293.4|9297.8|9295.2|9295.6|9293.2|241
1616365800000|2021-03-21 22:30:00|9296|9293.6|9295.5|9293.1|9296.1|9293.7|9294.4|9292|311
1616366100000|2021-03-21 22:35:00|9295.4|9293|9294.7|9292.3|9296.2|9293.8|9294.1|9291.5|234
1616366400000|2021-03-21 22:40:00|9294.8|9292.4|9295.5|9293.1|9295.9|9293.5|9294.5|9292.1|167
1616366700000|2021-03-21 22:45:00|9295.6|9293.2|9297.2|9294.8|9297.8|9294.9|9295.1|9292.7|123
1616367000000|2021-03-21 22:50:00|9297.4|9295|9296.7|9294.3|9299.4|9295.5|9296.7|9294.2|145
1616367300000|2021-03-21 22:55:00|9296.8|9294.4|9299.8|9297.4|9301.8|9297.4|9296.6|9294.2|213
1616367600000|2021-03-21 23:00:00|9299.7|9297.3|9298.2|9295.8|9299.8|9297.4|9298.2|9295.8|121
1616367900000|2021-03-21 23:05:00|9298.4|9296|9299|9296.6|9299.6|9297.2|9298|9295.6|126
1616368200000|2021-03-21 23:10:00|9299.6|9297.2|9299.3|9296.9|9299.7|9297.3|9298.9|9296.5|108
1616368500000|2021-03-21 23:15:00|9298.9|9297.4|9298.7|9296.3|9300.3|9297.9|9298.2|9296.2|95
1616368800000|2021-03-21 23:20:00|9298.6|9296.2|9299.8|9297.4|9300|9297.6|9298.6|9296.2|108
1616369100000|2021-03-21 23:25:00|9299.7|9297.3|9298.8|9296.4|9299.7|9297.3|9298.6|9296.2|111
1616369400000|2021-03-21 23:30:00|9298.9|9296.5|9299.3|9296.9|9299.7|9297.3|9298.7|9296.3|98
1616369700000|2021-03-21 23:35:00|9299|9296.6|9299.4|9297|9300.2|9297.8|9298.9|9296.5|136
1616370000000|2021-03-21 23:40:00|9299.6|9297.2|9301.5|9299.1|9303.5|9301.6|9299.6|9297.2|143
1616370300000|2021-03-21 23:45:00|9301.6|9299.2|9300.5|9298.1|9301.9|9299.6|9300.1|9297.7|103
1616370600000|2021-03-21 23:50:00|9300.3|9297.9|9301|9298.6|9301.8|9299.4|9299.8|9297.6|179
1616370900000|2021-03-21 23:55:00|9300.9|9298.5|9301.5|9299.1|9302.3|9299.9|9300.9|9298.5|178
1616371200000|2021-03-22 00:00:00|9301.6|9299.2|9297.7|9295.3|9301.6|9299.2|9296.9|9294.5|200
1616371500000|2021-03-22 00:05:00|9297.8|9295.4|9296.5|9294.1|9297.8|9295.4|9293.2|9291.2|230
1616371800000|2021-03-22 00:10:00|9296.4|9294|9299.4|9297.9|9300.2|9297.9|9296.4|9294|131
1616372100000|2021-03-22 00:15:00|9299.5|9298|9300.3|9297.9|9301.4|9299|9298.8|9296.4|198
1616372400000|2021-03-22 00:20:00|9300.2|9297.8|9300.3|9297.9|9301.6|9299.5|9299.2|9297.2|140
1616372700000|2021-03-22 00:25:00|9300.2|9297.8|9299.8|9297.4|9301.2|9299.1|9299.2|9297.2|132
1616373000000|2021-03-22 00:30:00|9299.9|9297.5|9298.8|9296.4|9300.2|9297.8|9298.3|9296|148
1616373300000|2021-03-22 00:35:00|9298.7|9296.3|9299.8|9297.4|9300.5|9298.1|9297.6|9295.5|132
1616373600000|2021-03-22 00:40:00|9299.7|9297.3|9299.9|9297.5|9300.1|9298|9298.5|9296.1|90
1616373900000|2021-03-22 00:45:00|9299.8|9297.4|9300.1|9297.7|9301|9298.6|9299.7|9297.3|161
1616374200000|2021-03-22 00:50:00|9300|9297.6|9300|9297.6|9300.8|9298.5|9298.3|9296|210
1616374500000|2021-03-22 00:55:00|9300.1|9297.7|9301.5|9299.1|9301.7|9299.3|9299.4|9296|152
1616374800000|2021-03-22 01:00:00|9301.1|9299.6|9302.3|9299.9|9303.4|9301.2|9301.1|9299.1|282
1616375100000|2021-03-22 01:05:00|9302.4|9300|9302.2|9300.7|9302.7|9300.7|9301.1|9299|181
1616375400000|2021-03-22 01:10:00|9302.1|9300.6|9306|9303.6|9307.2|9304.8|9302.1|9300|252
1616375700000|2021-03-22 01:15:00|9306.3|9303.9|9307.8|9305.4|9308.8|9306.4|9305.5|9303.1|322
1616376000000|2021-03-22 01:20:00|9307.9|9305.5|9308.6|9306.2|9308.6|9306.3|9306.4|9304|255
1616376300000|2021-03-22 01:25:00|9308.7|9306.3|9305.7|9303.3|9309.5|9307.1|9305.7|9303.3|216
1616376600000|2021-03-22 01:30:00|9305.8|9303.4|9305.7|9303.3|9306.1|9303.7|9304|9301.8|274
1616376900000|2021-03-22 01:35:00|9305.6|9303.2|9305.7|9303.3|9306.3|9303.9|9303.2|9300.8|202
1616377200000|2021-03-22 01:40:00|9306.2|9303.8|9304.5|9302.1|9307.6|9305.2|9304.2|9301.8|241
1616377500000|2021-03-22 01:45:00|9304.4|9302|9302.9|9300.5|9304.4|9302|9302.6|9300.2|196
1616377800000|2021-03-22 01:50:00|9302.8|9300.4|9302.3|9299.9|9304.4|9302|9302.2|9299.8|190
1616378100000|2021-03-22 01:55:00|9302.2|9299.8|9300.6|9298.2|9302.3|9299.9|9298.3|9295.9|233
1616378400000|2021-03-22 02:00:00|9300.7|9298.3|9301|9298.6|9301.6|9299.2|9300.4|9298|131
1616378700000|2021-03-22 02:05:00|9301.1|9298.7|9300|9297.6|9301.4|9299|9298.7|9296.7|170
1616379000000|2021-03-22 02:10:00|9299.7|9297.3|9297.9|9295.5|9300.1|9298.1|9297.8|9295.5|209
1616379300000|2021-03-22 02:15:00|9297.4|9295|9295.5|9293.1|9297.6|9295.2|9293.7|9291.6|188
1616379600000|2021-03-22 02:20:00|9295.4|9293|9296.7|9294.3|9297.2|9294.8|9294.4|9292.1|140
1616379900000|2021-03-22 02:25:00|9296.8|9294.4|9298|9295.6|9298.3|9296.3|9295.5|9293.5|147
1616380200000|2021-03-22 02:30:00|9297.8|9295.4|9296.4|9294|9297.9|9295.5|9296|9293.9|191
1616380500000|2021-03-22 02:35:00|9296.6|9294.2|9297.1|9294.7|9297.4|9295.2|9295.9|9293.9|140
1616380800000|2021-03-22 02:40:00|9297.2|9294.8|9297.3|9294.9|9297.9|9295.5|9296.5|9294.1|150
1616381100000|2021-03-22 02:45:00|9297.2|9294.8|9295.9|9294.4|9297.5|9295.6|9295.9|9293.9|147
1616381400000|2021-03-22 02:50:00|9296.4|9294|9296.4|9294|9296.4|9294.4|9294.8|9292.9|161
1616381700000|2021-03-22 02:55:00|9296.3|9293.9|9294.6|9292.2|9296.4|9294.5|9294.3|9291.9|210
1616382000000|2021-03-22 03:00:00|9294.7|9292.3|9294.7|9292.3|9295.4|9293|9293.5|9291.1|142
1616382300000|2021-03-22 03:05:00|9294.8|9292.4|9293.8|9291.4|9295|9293.3|9293.5|9291.1|122
1616382600000|2021-03-22 03:10:00|9293.7|9291.3|9292.3|9289.9|9293.8|9291.4|9291.4|9289|155
1616382900000|2021-03-22 03:15:00|9292.4|9290|9291.9|9289.5|9292.5|9290.2|9291.5|9289.1|128
1616383200000|2021-03-22 03:20:00|9292|9289.6|9292|9289.6|9292.3|9289.9|9291.1|9289.2|133
1616383500000|2021-03-22 03:25:00|9291.8|9289.4|9290|9287.6|9292|9289.7|9289.7|9287.5|159
1616383800000|2021-03-22 03:30:00|9290.1|9287.7|9291.6|9289.2|9291.7|9289.7|9289.5|9287.1|184
1616384100000|2021-03-22 03:35:00|9291.5|9289.1|9291.1|9289.6|9291.7|9289.6|9290.6|9288.7|137
1616384400000|2021-03-22 03:40:00|9291.5|9289.1|9290.6|9288.2|9291.5|9289.6|9290|9287.6|132
1616384700000|2021-03-22 03:45:00|9290.4|9288|9291.2|9288.8|9291.8|9289.4|9289.9|9287.5|121
1616385000000|2021-03-22 03:50:00|9291.5|9289.1|9293.3|9290.9|9294.2|9291.8|9291.2|9288.8|132
1616385300000|2021-03-22 03:55:00|9293.4|9291|9293.2|9290.8|9294.7|9292.3|9292.8|9290.7|150
1616385600000|2021-03-22 04:00:00|9293.4|9291|9293.9|9291.5|9294|9291.6|9293|9290.9|85
1616385900000|2021-03-22 04:05:00|9294|9291.6|9293.6|9291.2|9294.6|9292.8|9292.6|9290.6|123
1616386200000|2021-03-22 04:10:00|9293.5|9291.1|9293.5|9291.1|9294.3|9291.9|9293.2|9290.9|88
1616386500000|2021-03-22 04:15:00|9293.4|9291|9292.7|9290.3|9293.4|9291|9292.1|9290|121
1616386800000|2021-03-22 04:20:00|9292.5|9290.1|9291.9|9289.5|9292.5|9290.2|9290.7|9288.5|136
1616387100000|2021-03-22 04:25:00|9291.8|9289.4|9292.5|9290.1|9293.7|9291.8|9291.2|9289.2|143
1616387400000|2021-03-22 04:30:00|9292.6|9290.2|9292.7|9290.3|9293.4|9291.2|9292.2|9290.2|93
1616387700000|2021-03-22 04:35:00|9292.8|9290.4|9292.3|9289.9|9292.9|9290.9|9291.5|9289.4|124
1616388000000|2021-03-22 04:40:00|9292.4|9290|9292.7|9290.3|9292.7|9290.5|9291|9288.9|116
1616388300000|2021-03-22 04:45:00|9292.8|9290.4|9292.9|9290.5|9293.6|9291.3|9292.5|9290.1|110
1616388600000|2021-03-22 04:50:00|9292.8|9290.4|9292.7|9290.3|9293.6|9291.2|9292.3|9290.2|145
1616388900000|2021-03-22 04:55:00|9292.8|9290.4|9294.6|9293.1|9295.6|9293.2|9292.5|9290.2|155
1616389200000|2021-03-22 05:00:00|9294.5|9293|9295.5|9293.1|9296.5|9294.6|9294.5|9292.6|176
1616389500000|2021-03-22 05:05:00|9295.1|9293.6|9295.6|9293.2|9296.4|9294.3|9294.5|9292.5|133
1616389800000|2021-03-22 05:10:00|9295.7|9293.3|9295.2|9292.8|9296.4|9294|9294.6|9292.7|134
1616390100000|2021-03-22 05:15:00|9295.3|9292.9|9295.4|9293|9295.7|9293.6|9294.8|9292.8|170
1616390400000|2021-03-22 05:20:00|9295.5|9293.1|9294.3|9292.8|9295.6|9293.6|9294|9292.2|129
1616390700000|2021-03-22 05:25:00|9294.2|9292.7|9294.2|9291.8|9294.5|9292.8|9293.2|9291.3|105
1616391000000|2021-03-22 05:30:00|9294.1|9291.7|9292.6|9290.2|9294.1|9292|9292.4|9290.1|176
1616391300000|2021-03-22 05:35:00|9292.8|9290.4|9291.8|9289.4|9292.9|9290.9|9291|9289|157
1616391600000|2021-03-22 05:40:00|9291.7|9289.3|9290.6|9288.2|9292|9289.7|9290.2|9288|138
1616391900000|2021-03-22 05:45:00|9290.4|9288|9289.2|9286.8|9290.5|9288.6|9287.6|9285.3|153
1616392200000|2021-03-22 05:50:00|9289.1|9286.7|9288.7|9287.2|9290.3|9288.4|9287.6|9285.2|134
1616392500000|2021-03-22 05:55:00|9288.9|9287.4|9299.9|9297.5|9300|9297.6|9288.9|9286.6|451
1616392800000|2021-03-22 06:00:00|9300|9297.6|9303.3|9300.9|9305.3|9303.2|9296.4|9294|486
1616393100000|2021-03-22 06:05:00|9303.4|9301|9301.9|9299.5|9303.5|9301.5|9299.7|9297.4|168
1616393400000|2021-03-22 06:10:00|9301.8|9299.4|9302.7|9300.3|9303.3|9300.9|9299|9297|213
1616393700000|2021-03-22 06:15:00|9302.8|9300.4|9303.1|9300.7|9305.3|9303.1|9302|9299.6|321
1616394000000|2021-03-22 06:20:00|9303.2|9300.8|9302.4|9300|9303.5|9301.1|9301.2|9298.9|238
1616394300000|2021-03-22 06:25:00|9302.3|9299.9|9302.5|9300.1|9303.9|9301.8|9301.5|9299.1|205
1616394600000|2021-03-22 06:30:00|9302.4|9300|9305.4|9303|9307.1|9304.7|9301.9|9299.5|383
1616394900000|2021-03-22 06:35:00|9305.3|9302.9|9301.7|9299.3|9305.8|9303.4|9301|9298.8|297
1616395200000|2021-03-22 06:40:00|9301.8|9299.4|9307|9304.6|9307.1|9304.7|9301.5|9299.1|224
1616395500000|2021-03-22 06:45:00|9306.9|9304.5|9305.6|9303.2|9307.9|9305.8|9304.6|9302.2|244
1616395800000|2021-03-22 06:50:00|9305.5|9303.1|9305.3|9303.8|9306.1|9304.2|9305|9302.6|215
1616396100000|2021-03-22 06:55:00|9305.8|9303.4|9306.8|9304.4|9307.3|9305.4|9303.6|9301.7|204
1616396400000|2021-03-22 07:00:00|9306.7|9304.3|9307.6|9305.2|9308.4|9306|9302.8|9300.9|369
1616396700000|2021-03-22 07:05:00|9307.7|9305.3|9307.9|9305.5|9309.6|9307.5|9306.6|9304.2|417
1616397000000|2021-03-22 07:10:00|9308|9305.6|9307.7|9305.3|9310.9|9308.5|9307.3|9305.3|294
1616397300000|2021-03-22 07:15:00|9307.8|9305.4|9304.6|9302.2|9307.8|9305.4|9302.6|9300.3|372
1616397600000|2021-03-22 07:20:00|9304.3|9301.9|9307.6|9305.2|9307.6|9305.2|9304.2|9301.8|331
1616397900000|2021-03-22 07:25:00|9307|9305.5|9304.9|9302.5|9307|9305.5|9303.7|9301.7|405
1616398200000|2021-03-22 07:30:00|9304.8|9302.4|9302.5|9301|9304.8|9302.5|9302|9299.8|324
1616398500000|2021-03-22 07:35:00|9302.6|9301.1|9302.5|9301|9303.5|9301.4|9300.8|9298.4|348
1616398800000|2021-03-22 07:40:00|9302.4|9300.9|9305|9302.6|9305.1|9303.1|9302.4|9300.9|284
1616399100000|2021-03-22 07:45:00|9305.1|9302.7|9306.9|9305.4|9309.6|9307.4|9303.8|9301.9|407
1616399400000|2021-03-22 07:50:00|9307.5|9305.1|9304.6|9303.1|9308.1|9305.7|9304.5|9302.4|324
1616399700000|2021-03-22 07:55:00|9304.7|9303.2|9302.6|9300.2|9304.8|9303.2|9301.6|9299.2|449
1616400000000|2021-03-22 08:00:00|9302.5|9300.1|9302.8|9301.3|9304.2|9301.9|9301.3|9298.9|467
1616400300000|2021-03-22 08:05:00|9302.9|9301.4|9305.1|9302.7|9310.3|9308.2|9302.9|9301.4|499
1616400600000|2021-03-22 08:10:00|9305.2|9302.8|9296.7|9294.3|9306|9303.9|9294.5|9292.1|476
1616400900000|2021-03-22 08:15:00|9296.6|9294.2|9292.3|9289.9|9297.6|9295.5|9291.4|9289|457
1616401200000|2021-03-22 08:20:00|9292.2|9289.8|9290.6|9289.1|9292.3|9289.9|9287.5|9285.2|582
1616401500000|2021-03-22 08:25:00|9290.5|9289|9289.5|9287.1|9293.8|9291.4|9288.8|9286.7|474
1616401800000|2021-03-22 08:30:00|9289.4|9287|9279.3|9276.9|9289.9|9287.5|9278.2|9275.8|523
1616402100000|2021-03-22 08:35:00|9279.4|9277|9280.1|9277.7|9282.8|9280.7|9278.9|9276.8|440
1616402400000|2021-03-22 08:40:00|9280|9277.6|9277|9274.6|9281|9278.6|9275.7|9273.3|451
1616402700000|2021-03-22 08:45:00|9277.1|9274.7|9276.7|9275.2|9278.6|9276.2|9275|9272.9|389
1616403000000|2021-03-22 08:50:00|9276.6|9275.1|9269.9|9267.5|9276.8|9275.1|9269.6|9267.2|385
1616403300000|2021-03-22 08:55:00|9270|9267.6|9271|9268.6|9273.2|9271.3|9267.7|9265.7|476
1616403600000|2021-03-22 09:00:00|9270.3|9268.8|9271|9269.5|9271.6|9269.7|9268.6|9266.9|338
1616403900000|2021-03-22 09:05:00|9271.1|9269.6|9271.4|9269|9271.7|9269.8|9268.3|9266.5|259
1616404200000|2021-03-22 09:10:00|9271.5|9269.1|9272.3|9269.9|9272.9|9270.8|9268.9|9266.7|408
1616404500000|2021-03-22 09:15:00|9271.8|9270.3|9273.8|9272.3|9275.7|9273.8|9270.6|9268.9|340
1616404800000|2021-03-22 09:20:00|9273.7|9272.2|9276.5|9275|9277|9275.3|9273.2|9271.5|413
1616405100000|2021-03-22 09:25:00|9276.4|9274.9|9281.1|9278.7|9282.4|9280.5|9276.1|9274.6|523
1616405400000|2021-03-22 09:30:00|9281.2|9278.8|9277.3|9275.8|9281.2|9279.6|9277.1|9275.1|297
1616405700000|2021-03-22 09:35:00|9277.4|9275.9|9274|9272.5|9277.7|9276.2|9273.9|9272.3|252
1616406000000|2021-03-22 09:40:00|9273.9|9272.4|9277|9274.6|9278.3|9276.1|9273.4|9271.9|387
1616406300000|2021-03-22 09:45:00|9277.2|9274.8|9272.8|9270.4|9277.4|9275|9271.8|9269.6|252
1616406600000|2021-03-22 09:50:00|9272.3|9270.8|9274.3|9271.9|9277.2|9275|9272.3|9270.5|373
1616406900000|2021-03-22 09:55:00|9274.2|9271.8|9270.2|9268.7|9274.3|9271.9|9269.3|9267.5|319
1616407200000|2021-03-22 10:00:00|9270.1|9268.6|9267.3|9264.9|9270.7|9268.6|9266.1|9264|342
1616407500000|2021-03-22 10:05:00|9267.4|9265|9264|9261.6|9267.4|9265.4|9261|9259.5|372
1616407800000|2021-03-22 10:10:00|9263.9|9261.5|9267.3|9264.9|9267.7|9265.7|9263|9261|318
1616408100000|2021-03-22 10:15:00|9267.4|9265|9266.8|9265.3|9267.9|9265.9|9265.9|9263.9|195
1616408400000|2021-03-22 10:20:00|9266.7|9265.2|9267.2|9264.8|9268.8|9267.2|9265.4|9263.6|344
1616408700000|2021-03-22 10:25:00|9267.3|9264.9|9266|9264.5|9267.3|9265|9265.5|9263.9|200
1616409000000|2021-03-22 10:30:00|9265.9|9264.4|9263.2|9260.8|9266.5|9264.7|9260.2|9258.1|331
1616409300000|2021-03-22 10:35:00|9263.1|9260.7|9268.4|9266.9|9268.9|9266.9|9262.7|9260.7|412
1616409600000|2021-03-22 10:40:00|9268.3|9266.8|9268.2|9265.8|9270|9268.1|9266.9|9265|318
1616409900000|2021-03-22 10:45:00|9268.1|9265.7|9265.4|9263.9|9268.8|9267.3|9264.3|9262.4|317
1616410200000|2021-03-22 10:50:00|9265.3|9263.8|9268.7|9266.3|9269.7|9267.6|9264|9261.9|334
1616410500000|2021-03-22 10:55:00|9268.6|9266.2|9268|9265.6|9269.2|9267.3|9267.2|9265.5|228
1616410800000|2021-03-22 11:00:00|9268.1|9265.7|9261|9259.5|9268.2|9265.8|9260.6|9259|409
1616411100000|2021-03-22 11:05:00|9260.9|9259.4|9261.2|9258.8|9262.4|9260.7|9259.7|9258|367
1616411400000|2021-03-22 11:10:00|9261.1|9258.7|9260.2|9257.8|9261.8|9260.2|9258.7|9256.8|380
1616411700000|2021-03-22 11:15:00|9260.1|9257.7|9259.3|9257.8|9260.8|9259.1|9258|9256.1|272
1616412000000|2021-03-22 11:20:00|9259.2|9257.7|9258.5|9257|9260.3|9258.4|9257.4|9255.9|335
1616412300000|2021-03-22 11:25:00|9258.4|9256.9|9258.2|9256.7|9260.5|9258.5|9258|9256.2|299
1616412600000|2021-03-22 11:30:00|9258.1|9256.6|9257.6|9256.1|9259|9257.1|9256.5|9255|281
1616412900000|2021-03-22 11:35:00|9257.5|9256|9255.2|9253.7|9258.5|9256.7|9255|9253.5|367
1616413200000|2021-03-22 11:40:00|9255.1|9253.6|9256.3|9253.9|9259|9257|9254.8|9252.9|296
1616413500000|2021-03-22 11:45:00|9256.1|9253.7|9253|9251.5|9256.3|9253.9|9251.5|9249.9|351
1616413800000|2021-03-22 11:50:00|9253.1|9251.6|9250.7|9249.2|9253.6|9251.8|9250.6|9248.8|288
1616414100000|2021-03-22 11:55:00|9250.6|9249.1|9250|9248.5|9250.6|9249.1|9245.8|9243.7|363
1616414400000|2021-03-22 12:00:00|9249.9|9248.4|9253.6|9252.1|9253.8|9252.2|9248.2|9246|486
1616414700000|2021-03-22 12:05:00|9253.7|9252.2|9254.7|9253.2|9257.5|9255.7|9252.7|9251.1|437
1616415000000|2021-03-22 12:10:00|9254.5|9253|9249.9|9247.5|9254.9|9253.4|9249.8|9247.5|356
1616415300000|2021-03-22 12:15:00|9249.3|9247.8|9252.9|9250.5|9253.1|9251.2|9249|9247.1|332
1616415600000|2021-03-22 12:20:00|9253|9250.6|9255.4|9253|9256.1|9254.3|9250.8|9248.7|545
1616415900000|2021-03-22 12:25:00|9255.1|9253.6|9254.6|9252.2|9256.3|9254.4|9252.9|9251|271
1616416200000|2021-03-22 12:30:00|9254.3|9252.8|9251.6|9250.1|9255.1|9253.2|9250.3|9248.8|342
1616416500000|2021-03-22 12:35:00|9251.7|9250.2|9247|9245.5|9252.8|9251.3|9246.2|9244.7|393
1616416800000|2021-03-22 12:40:00|9247.1|9245.6|9250.6|9249.1|9251.1|9249.6|9245.7|9244.2|335
1616417100000|2021-03-22 12:45:00|9250.5|9249|9250.3|9248.8|9251.8|9250|9249.8|9248.2|270
1616417400000|2021-03-22 12:50:00|9250.2|9248.7|9252.2|9250.7|9253.3|9251.6|9248.8|9247.3|234
1616417700000|2021-03-22 12:55:00|9252.1|9250.6|9252.6|9251.1|9254.3|9252.7|9250.8|9249.3|460
1616418000000|2021-03-22 13:00:00|9252.7|9251.2|9251.3|9249.8|9256.8|9254.8|9250.8|9249.2|461
1616418300000|2021-03-22 13:05:00|9251.5|9250|9247.8|9246.3|9252.5|9250.8|9246.1|9244.6|428
1616418600000|2021-03-22 13:10:00|9247.2|9245.7|9243.1|9241.6|9247.2|9245.7|9241.7|9240.1|491
1616418900000|2021-03-22 13:15:00|9243|9241.5|9242.9|9241.4|9243.6|9242.1|9242|9240.5|279
1616419200000|2021-03-22 13:20:00|9242.8|9241.3|9247.1|9245.6|9247.6|9246.1|9242.8|9241|273
1616419500000|2021-03-22 13:25:00|9247.2|9245.7|9253.1|9251.6|9253.1|9251.6|9245.8|9244.1|263
1616419800000|2021-03-22 13:30:00|9253|9251.5|9251.3|9249.8|9254.3|9252.6|9249.6|9247.6|268
1616420100000|2021-03-22 13:35:00|9251.2|9249.7|9251.9|9250.4|9254|9252.5|9250|9248.5|306
1616420400000|2021-03-22 13:40:00|9251.8|9250.3|9256.7|9255.2|9259.9|9258.4|9251.8|9250.1|383
1616420700000|2021-03-22 13:45:00|9256.6|9255.1|9253.9|9252.4|9256.6|9255.1|9252.7|9251.2|235
1616421000000|2021-03-22 13:50:00|9253.8|9252.3|9251.5|9250|9255.5|9254|9250.2|9248.1|377
1616421300000|2021-03-22 13:55:00|9251.3|9249.8|9262.4|9260|9262.5|9260.2|9251.2|9249.2|480
1616421600000|2021-03-22 14:00:00|9262.2|9259.8|9249.4|9247|9263.1|9260.9|9247.9|9246|606
1616421900000|2021-03-22 14:05:00|9249.3|9246.9|9254.3|9251.9|9256|9253.6|9246|9244|482
1616422200000|2021-03-22 14:10:00|9254.2|9251.8|9253.9|9251.5|9254.4|9252.5|9247.8|9245.4|416
1616422500000|2021-03-22 14:15:00|9253.8|9251.4|9247.4|9245.9|9255.1|9253.2|9247.4|9245.7|346
1616422800000|2021-03-22 14:20:00|9247.3|9245.8|9249.9|9247.5|9251.7|9249.6|9246.4|9244.3|425
1616423100000|2021-03-22 14:25:00|9250|9247.6|9251|9249.5|9253.2|9251.3|9248.7|9247.2|508
1616423400000|2021-03-22 14:30:00|9250.9|9249.4|9255.5|9253.1|9258|9256.1|9250|9248|545
1616423700000|2021-03-22 14:35:00|9254.4|9252.9|9256.6|9254.2|9258.3|9256.4|9254|9251.6|445
1616424000000|2021-03-22 14:40:00|9256.5|9254.1|9253.4|9251.9|9260|9258.3|9253.3|9251.4|368
1616424300000|2021-03-22 14:45:00|9253.3|9251.8|9246.7|9245.2|9253.9|9252|9246.7|9245.2|528
1616424600000|2021-03-22 14:50:00|9247.2|9244.8|9246.5|9244.1|9247.3|9245.7|9242.6|9240.5|464
1616424900000|2021-03-22 14:55:00|9246.7|9244.3|9248.6|9247.1|9250.9|9248.9|9243.9|9242.4|416
1616425200000|2021-03-22 15:00:00|9248.7|9247.2|9249.7|9248.2|9251.2|9249.7|9248.5|9246.9|349
1616425500000|2021-03-22 15:05:00|9249.6|9248.1|9244.3|9242.8|9250.8|9248.8|9244.1|9242.2|390
1616425800000|2021-03-22 15:10:00|9244.1|9242.6|9245.7|9243.3|9247|9245.3|9243.4|9241.7|347
1616426100000|2021-03-22 15:15:00|9245.3|9243.8|9243.5|9242|9246.7|9245|9242.5|9240.5|297
1616426400000|2021-03-22 15:20:00|9243.4|9241.9|9242.2|9239.8|9244.4|9242.5|9241|9239.2|387
1616426700000|2021-03-22 15:25:00|9242.1|9239.7|9234|9231.6|9242.6|9240.8|9231.9|9230.1|610
1616427000000|2021-03-22 15:30:00|9233.7|9231.3|9225.9|9224.4|9235.6|9233.7|9223.6|9222.1|653
1616427300000|2021-03-22 15:35:00|9225.8|9224.3|9226.6|9225.1|9228.6|9226.8|9223.3|9221.8|420
1616427600000|2021-03-22 15:40:00|9226.7|9225.2|9229.6|9227.2|9232.6|9230.5|9225.6|9223.8|465
1616427900000|2021-03-22 15:45:00|9229.9|9227.5|9230.9|9229.4|9234.8|9232.8|9229|9227.1|468
1616428200000|2021-03-22 15:50:00|9231|9229.5|9233.5|9232|9236.1|9234|9229.9|9228.3|545
1616428500000|2021-03-22 15:55:00|9233.4|9231.9|9232.4|9230.9|9236|9234.4|9231.7|9229.7|482
1616428800000|2021-03-22 16:00:00|9232.3|9230.8|9237.6|9236.1|9237.6|9236.1|9232.3|9230.7|395
1616429100000|2021-03-22 16:05:00|9237.7|9236.2|9232.8|9231.3|9238.3|9236.4|9232.7|9230.8|249
1616429400000|2021-03-22 16:10:00|9232.7|9231.2|9234.3|9232.8|9234.9|9233|9230.5|9228.9|270
1616429700000|2021-03-22 16:15:00|9234.4|9232.9|9232.2|9230.7|9235.2|9233.7|9231.7|9230.2|281
1616430000000|2021-03-22 16:20:00|9232.3|9230.8|9233.4|9231.9|9233.5|9231.9|9231.6|9229.9|202
1616430300000|2021-03-22 16:25:00|9233.5|9232|9233.8|9231.4|9234.4|9232.9|9230.8|9229.3|203
1616430600000|2021-03-22 16:30:00|9234|9231.6|9232.2|9230.7|9234.2|9232.4|9231.8|9229.9|350
1616430900000|2021-03-22 16:35:00|9232.3|9230.8|9235.1|9233.6|9235.1|9233.6|9231.5|9230|229
1616431200000|2021-03-22 16:40:00|9235|9233.5|9232.3|9230.8|9236.2|9234.4|9231.3|9229.5|309
1616431500000|2021-03-22 16:45:00|9232.2|9230.7|9232.3|9230.8|9234.3|9232.8|9231.8|9229.8|303
1616431800000|2021-03-22 16:50:00|9232|9230.5|9232.2|9230.7|9233.5|9231.7|9231.6|9229.6|297
1616432100000|2021-03-22 16:55:00|9232.6|9230.2|9232.3|9230.8|9234|9232.5|9229.3|9227.5|346
1616432400000|2021-03-22 17:00:00|9232.4|9230.9|9234.5|9233|9236.6|9235.1|9231.7|9230.2|248
1616432700000|2021-03-22 17:05:00|9234.3|9232.8|9233.4|9231.9|9234.8|9232.8|9232.4|9230.9|206
1616433000000|2021-03-22 17:10:00|9233.3|9231.8|9232.7|9231.2|9234.7|9233.1|9232.6|9230.7|195
1616433300000|2021-03-22 17:15:00|9232.9|9231.4|9229.1|9227.6|9232.9|9231.4|9228.1|9226.6|284
1616433600000|2021-03-22 17:20:00|9229|9227.5|9230.2|9228.7|9230.3|9228.8|9228.3|9226.8|184
1616433900000|2021-03-22 17:25:00|9230.5|9229|9231.9|9230.4|9232.6|9231.1|9230.2|9228.7|164
1616434200000|2021-03-22 17:30:00|9232|9230.5|9230.3|9228.8|9233.3|9231.8|9230.3|9228.8|157
1616434500000|2021-03-22 17:35:00|9230.4|9228.9|9230.9|9229.4|9231.1|9229.5|9228.6|9227.1|244
1616434800000|2021-03-22 17:40:00|9231|9229.5|9225.9|9224.4|9231.4|9229.9|9225.8|9223.9|244
1616435100000|2021-03-22 17:45:00|9226|9224.5|9228.5|9227|9229.1|9227.6|9225.7|9224.2|162
1616435400000|2021-03-22 17:50:00|9228.4|9226.9|9230.3|9228.8|9230.8|9229.3|9227.8|9226.3|215
1616435700000|2021-03-22 17:55:00|9230.2|9228.7|9233.7|9232.2|9236|9234.5|9230|9228.5|355
1616436000000|2021-03-22 18:00:00|9233.6|9232.1|9232.7|9231.2|9236.4|9234.9|9232.5|9230.9|202
1616436300000|2021-03-22 18:05:00|9232.8|9231.3|9233.6|9232.1|9234.5|9232.7|9232.7|9230.9|175
1616436600000|2021-03-22 18:10:00|9233.5|9232|9233.4|9231.9|9235.5|9234|9233.4|9231.9|167
1616436900000|2021-03-22 18:15:00|9233.3|9231.8|9234.4|9232.9|9234.8|9233.3|9233.2|9231.7|116
1616437200000|2021-03-22 18:20:00|9234.5|9233|9235.2|9233.7|9235.4|9233.9|9234.3|9232.8|101
1616437500000|2021-03-22 18:25:00|9235.3|9233.8|9235.2|9233.7|9236.1|9234.6|9234.3|9232.8|151
1616437800000|2021-03-22 18:30:00|9235|9233.5|9235.2|9233.7|9235.4|9233.9|9233.6|9232.1|141
1616438100000|2021-03-22 18:35:00|9235.3|9233.8|9235.4|9233.9|9235.8|9234.1|9235.1|9233.4|124
1616438400000|2021-03-22 18:40:00|9235.3|9233.8|9236.2|9234.7|9236.6|9234.8|9235.2|9233.7|134
1616438700000|2021-03-22 18:45:00|9236.3|9234.8|9235.3|9233.8|9236.3|9234.8|9235.2|9233.7|97
1616439000000|2021-03-22 18:50:00|9235.4|9233.9|9236.1|9234.6|9237.4|9235.5|9235.3|9233.8|103
1616439300000|2021-03-22 18:55:00|9236.2|9234.7|9235.1|9233.6|9237.1|9235.6|9235.1|9233.6|152
1616439600000|2021-03-22 19:00:00|9235.2|9233.7|9236.8|9235.3|9238|9236.5|9235.2|9233.7|149
1616439900000|2021-03-22 19:05:00|9236.7|9235.2|9237.8|9236.3|9238.4|9236.5|9236.7|9235.2|112
1616440200000|2021-03-22 19:10:00|9237.7|9236.2|9236.9|9235.4|9238.3|9236.5|9236.2|9234.7|187
1616440500000|2021-03-22 19:15:00|9236.8|9235.3|9237.6|9236.1|9237.8|9236.3|9236.6|9235.1|136
1616440800000|2021-03-22 19:20:00|9237.7|9236.2|9237|9235.5|9238.3|9236.4|9237|9235.5|100
1616441100000|2021-03-22 19:25:00|9236.9|9235.4|9237.7|9236.2|9237.9|9236.4|9236.9|9235.4|100
1616441400000|2021-03-22 19:30:00|9237.8|9236.3|9237|9235.5|9238.2|9236.5|9236.8|9235.3|165
1616441700000|2021-03-22 19:35:00|9236.9|9235.4|9238.4|9236.9|9239|9237.1|9236.4|9234.9|113
1616442000000|2021-03-22 19:40:00|9238.5|9237|9240.4|9238.9|9240.6|9239.1|9238.4|9236.9|106
1616442300000|2021-03-22 19:45:00|9240.3|9238.8|9238.3|9236.8|9241.1|9239.3|9237.5|9236|156
1616442600000|2021-03-22 19:50:00|9238.4|9236.9|9237.7|9236.2|9238.5|9237|9237.3|9235.8|150
1616442900000|2021-03-22 19:55:00|9237.6|9236.1|9238.1|9236.6|9238.8|9237.3|9236.7|9235|209
1616443200000|2021-03-22 20:00:00|9238|9236.5|9238.5|9237|9240.9|9239.1|9237.9|9236.4|213
1616443500000|2021-03-22 20:05:00|9238.4|9236.9|9235.8|9234.3|9239.3|9237.8|9235.4|9233.8|185
1616443800000|2021-03-22 20:10:00|9235.9|9234.4|9235.7|9234.2|9237.1|9235.2|9235.2|9233.7|132
1616444100000|2021-03-22 20:15:00|9235.8|9234.3|9235.1|9233.6|9236.2|9234.4|9235|9233.3|89
1616444400000|2021-03-22 20:20:00|9235|9233.5|9234.8|9233.3|9235.3|9233.8|9234.6|9232.9|131
1616444700000|2021-03-22 20:25:00|9234.7|9233.2|9233.3|9231.8|9234.9|9233.4|9233.2|9231|127
1616445000000|2021-03-22 20:30:00|9233.4|9231.9|9233.4|9231.9|9234.6|9232.7|9233.2|9231.3|109
1616445300000|2021-03-22 20:35:00|9233.5|9232|9233.4|9231.9|9234.1|9232.2|9233.2|9231.3|96
1616445600000|2021-03-22 20:40:00|9233.5|9232|9235.7|9233.3|9235.8|9233.9|9233.3|9231.8|113
1616445900000|2021-03-22 20:45:00|9235.8|9233.4|9232.6|9231.1|9235.8|9233.8|9232.3|9230.4|279
1616446200000|2021-03-22 20:50:00|9232.5|9231|9233.5|9231.1|9234.2|9232.2|9232.3|9230.3|235
1616446500000|2021-03-22 20:55:00|9233.1|9230.7|9234.3|9231.9|9235.7|9232.8|9233|9230.6|326
1616446800000|2021-03-22 21:00:00|9234|9231.6|9232.5|9227.8|9234.4|9231.8|9231.7|9226.7|61
1616447100000|2021-03-22 21:05:00|9232.8|9227.5|9233.2|9228.2|9234.7|9230.2|9232.8|9227.5|97
1616447400000|2021-03-22 21:10:00|9233.6|9228.6|9232.6|9227.6|9233.7|9228.7|9230.8|9225.8|84
1616447700000|2021-03-22 21:15:00|9232.5|9227.5|9232.1|9228.4|9233.1|9228.9|9231.3|9227.2|79
1616448000000|2021-03-22 21:20:00|9232|9228.5|9232.4|9227.8|9233.3|9228.7|9231.3|9226.8|108
1616448300000|2021-03-22 21:25:00|9233|9228|9232.9|9227.9|9233.5|9229|9231.4|9226.7|79
1616448600000|2021-03-22 21:30:00|9233|9228|9233.3|9228.3|9233.8|9229|9231.7|9227.2|61
1616448900000|2021-03-22 21:35:00|9233.2|9228.2|9233.4|9228.4|9233.8|9228.8|9232|9227.9|46
1616449200000|2021-03-22 21:40:00|9233.5|9228.5|9233.6|9228.6|9233.9|9228.9|9231.5|9227.9|52
1616449500000|2021-03-22 21:45:00|9233.8|9228.8|9234.5|9229.6|9234.7|9229.9|9231.3|9228.5|103
1616449800000|2021-03-22 21:50:00|9234.4|9229.5|9234.5|9229.6|9234.7|9229.8|9231|9227.8|205
1616450100000|2021-03-22 21:55:00|9234.6|9229.1|9230.9|9225.9|9234.6|9230.1|9230.9|9225.9|148
1616450400000|2021-03-22 22:00:00|9232.6|9227.6|9234.9|9232.3|9235.6|9232.3|9232.6|9227.6|398
1616450700000|2021-03-22 22:05:00|9234.8|9232.4|9237.5|9235.1|9238.5|9236.1|9234.2|9231.4|230
1616451000000|2021-03-22 22:10:00|9237.8|9235.4|9238|9235.6|9238.9|9236.5|9237.5|9235|201
1616451300000|2021-03-22 22:15:00|9238.1|9235.7|9236.6|9234.2|9238.4|9236|9235.7|9233.3|138
1616451600000|2021-03-22 22:20:00|9236.8|9234.4|9236.2|9233.8|9237|9234.5|9236.1|9233.7|134
1616451900000|2021-03-22 22:25:00|9236.3|9233.9|9237.4|9235|9237.5|9235.1|9236.1|9233.7|109
1616452200000|2021-03-22 22:30:00|9237.2|9234.8|9235.1|9232.7|9238|9235.6|9234.7|9232.3|177
1616452500000|2021-03-22 22:35:00|9234.9|9232.5|9235.7|9233.3|9235.9|9233.5|9234.7|9232.3|215
1616452800000|2021-03-22 22:40:00|9235.5|9233.1|9234.1|9231.7|9235.6|9233.2|9233.7|9231.1|144
1616453100000|2021-03-22 22:45:00|9234.2|9231.5|9233.5|9231.1|9234.7|9231.9|9232.8|9230.3|149
1616453400000|2021-03-22 22:50:00|9233.7|9231.3|9233.1|9230.7|9234.2|9231.8|9233|9230.4|111
1616453700000|2021-03-22 22:55:00|9233.3|9230.9|9234.2|9231.8|9234.9|9232|9233.2|9230.4|111
1616454000000|2021-03-22 23:00:00|9234.3|9231.9|9234.4|9232|9235.4|9233|9234|9231.6|115
1616454300000|2021-03-22 23:05:00|9234.5|9232.1|9235.2|9232.8|9235.6|9233.2|9234.4|9232|106
1616454600000|2021-03-22 23:10:00|9235.1|9232.7|9238|9235.6|9238|9235.6|9235.1|9232.7|116
1616454900000|2021-03-22 23:15:00|9238.1|9235.7|9236.8|9234.4|9238.7|9236.3|9236.7|9234.3|147
1616455200000|2021-03-22 23:20:00|9236.9|9234.5|9236|9233.6|9236.9|9234.5|9235|9232.8|86
1616455500000|2021-03-22 23:25:00|9235.9|9233.5|9236.4|9234.9|9237|9234.9|9235.4|9233.4|94
1616455800000|2021-03-22 23:30:00|9236|9234.5|9237.2|9234.8|9237.3|9235.1|9235.8|9233.6|109
1616456100000|2021-03-22 23:35:00|9237.1|9234.7|9237|9234.6|9237.7|9235.8|9236.2|9233.8|172
1616456400000|2021-03-22 23:40:00|9237.1|9234.7|9237.2|9234.8|9237.5|9235.4|9236.2|9234.3|95
1616456700000|2021-03-22 23:45:00|9237.3|9234.9|9237.8|9235.4|9238.2|9236.2|9237|9234.7|100
1616457000000|2021-03-22 23:50:00|9237.7|9235.3|9237.8|9235.4|9238.9|9236.7|9237.3|9235.3|106
1616457300000|2021-03-22 23:55:00|9237.7|9235.3|9235.5|9233.1|9237.8|9235.8|9234.5|9232.1|132
1616457600000|2021-03-23 00:00:00|9235.4|9233|9235|9232.6|9236.7|9234.5|9233.8|9231.7|226
1616457900000|2021-03-23 00:05:00|9234.9|9232.5|9236.1|9233.7|9236.6|9234.6|9234.3|9232.4|155
1616458200000|2021-03-23 00:10:00|9236.4|9234|9235.6|9234.1|9237.7|9235.9|9235.5|9233.5|150
1616458500000|2021-03-23 00:15:00|9235.8|9234.3|9239.6|9237.2|9239.6|9237.7|9235.8|9233.8|207
1616458800000|2021-03-23 00:20:00|9239.7|9237.3|9241.7|9240.2|9242.3|9240.4|9239.2|9237.1|155
1616459100000|2021-03-23 00:25:00|9241.8|9240.3|9245|9242.6|9246.6|9244.6|9241.7|9240.2|272
1616459400000|2021-03-23 00:30:00|9244.9|9242.5|9242.9|9240.5|9245.4|9243.4|9242.4|9240|196
1616459700000|2021-03-23 00:35:00|9243|9240.6|9244.2|9241.8|9244.3|9242.1|9242.3|9240.2|151
1616460000000|2021-03-23 00:40:00|9244|9241.6|9245.2|9242.8|9245.3|9242.9|9242.9|9241.1|178
1616460300000|2021-03-23 00:45:00|9245.3|9242.9|9243.7|9241.3|9245.4|9243.4|9242.9|9241|201
1616460600000|2021-03-23 00:50:00|9243.6|9241.2|9244.3|9241.9|9246|9243.6|9241.6|9239.4|318
1616460900000|2021-03-23 00:55:00|9244.4|9242|9244.2|9241.8|9245|9242.9|9243.1|9241.1|185
1616461200000|2021-03-23 01:00:00|9244.3|9241.9|9244|9241.6|9245.8|9243.7|9243.5|9241.4|183
1616461500000|2021-03-23 01:05:00|9243.9|9241.5|9242.2|9240.7|9244.7|9242.8|9241.9|9240|176
1616461800000|2021-03-23 01:10:00|9242.3|9240.8|9245.4|9243|9245.5|9243.4|9242.2|9240.4|185
1616462100000|2021-03-23 01:15:00|9245.3|9242.9|9245.5|9243.1|9246.1|9244|9244.1|9242.1|211
1616462400000|2021-03-23 01:20:00|9245.4|9243|9246.1|9243.7|9247.3|9245.1|9244.1|9242.3|244
1616462700000|2021-03-23 01:25:00|9245.8|9243.4|9244.7|9243.2|9246.6|9244.6|9244.7|9242.4|171
1616463000000|2021-03-23 01:30:00|9245.2|9242.8|9246.1|9244.6|9246.5|9244.8|9244.3|9242.3|245
1616463300000|2021-03-23 01:35:00|9246.2|9244.7|9243.9|9241.5|9246.2|9244.7|9243.3|9241.3|154
1616463600000|2021-03-23 01:40:00|9243.8|9241.4|9243.9|9241.5|9243.9|9242.4|9242.4|9240.3|200
1616463900000|2021-03-23 01:45:00|9243.8|9241.4|9245|9243.5|9245.6|9243.7|9243.6|9241.4|156
1616464200000|2021-03-23 01:50:00|9245.1|9243.6|9243.3|9241.8|9246.4|9244.5|9243.3|9241.2|225
1616464500000|2021-03-23 01:55:00|9243.4|9241.9|9243.9|9241.5|9244.2|9242.1|9242.2|9240|271
1616464800000|2021-03-23 02:00:00|9243.8|9241.4|9241.9|9239.5|9244.2|9241.8|9241.4|9239.4|267
1616465100000|2021-03-23 02:05:00|9242|9239.6|9241.1|9238.7|9242.6|9240.6|9240|9238.2|302
1616465400000|2021-03-23 02:10:00|9241.2|9238.8|9242.1|9239.7|9242.3|9240.3|9240.5|9238.5|232
1616465700000|2021-03-23 02:15:00|9242|9239.6|9244|9242.5|9244|9242.5|9240.9|9238.6|187
1616466000000|2021-03-23 02:20:00|9244.5|9242.1|9244|9241.6|9244.6|9242.7|9241.6|9239.7|192
1616466300000|2021-03-23 02:25:00|9243.9|9241.5|9244.7|9242.3|9245.3|9243.6|9243.1|9240.9|191
1616466600000|2021-03-23 02:30:00|9244.9|9242.5|9244.3|9242.8|9246.6|9244.5|9244|9242|230
1616466900000|2021-03-23 02:35:00|9244.4|9242.9|9243|9240.6|9245.6|9243.7|9242.6|9240.6|193
1616467200000|2021-03-23 02:40:00|9243.1|9240.7|9243.9|9241.5|9243.9|9241.9|9241.6|9239.6|243
1616467500000|2021-03-23 02:45:00|9244|9241.6|9244.8|9242.4|9246.8|9244.6|9243.6|9241.6|285
1616467800000|2021-03-23 02:50:00|9244.7|9242.3|9244.3|9242.8|9245.3|9243.2|9244.3|9242.1|163
1616468100000|2021-03-23 02:55:00|9244.2|9242.7|9243.8|9241.4|9245.3|9242.9|9243.2|9241.1|185
1616468400000|2021-03-23 03:00:00|9243.7|9241.3|9244.1|9241.7|9245.1|9243.1|9243.1|9240.7|170
1616468700000|2021-03-23 03:05:00|9244|9241.6|9244.9|9243.4|9245.9|9243.9|9243.6|9241.6|130
1616469000000|2021-03-23 03:10:00|9245|9243.5|9246.7|9244.3|9246.7|9244.7|9243.8|9242|188
1616469300000|2021-03-23 03:15:00|9246.6|9244.2|9244.1|9242.6|9246.6|9244.4|9243.8|9241.8|229
1616469600000|2021-03-23 03:20:00|9244|9242.5|9244.4|9242.9|9245.2|9243.4|9244|9242.1|169
1616469900000|2021-03-23 03:25:00|9244.3|9242.8|9242.7|9240.3|9244.5|9243|9242.3|9240.3|172
1616470200000|2021-03-23 03:30:00|9242.8|9240.4|9244.1|9241.7|9244.1|9242|9241.8|9239.9|186
1616470500000|2021-03-23 03:35:00|9243.6|9242.1|9242.9|9241.4|9244.6|9242.9|9242.2|9240.4|80
1616470800000|2021-03-23 03:40:00|9242.8|9241.3|9242.7|9241.2|9244.1|9242.2|9242.6|9240.8|104
1616471100000|2021-03-23 03:45:00|9242.6|9241.1|9241.9|9240.4|9243|9241.4|9241.7|9239.9|143
1616471400000|2021-03-23 03:50:00|9241.8|9240.3|9241.5|9239.1|9242.7|9240.8|9240.1|9238.1|154
1616471700000|2021-03-23 03:55:00|9241.4|9239|9240.5|9238.1|9241.6|9239.8|9239.7|9237.9|207
1616472000000|2021-03-23 04:00:00|9240.6|9238.2|9240.5|9238.1|9241.4|9239.6|9240|9237.9|155
1616472300000|2021-03-23 04:05:00|9240.4|9238|9240.5|9238.1|9240.8|9238.8|9240|9237.9|132
1616472600000|2021-03-23 04:10:00|9240.6|9238.2|9241.4|9239|9241.4|9239.6|9240|9238|153
1616472900000|2021-03-23 04:15:00|9241.3|9238.9|9240.4|9238|9241.4|9239.5|9239.8|9237.7|106
1616473200000|2021-03-23 04:20:00|9240.5|9238.1|9241.5|9239.1|9241.5|9239.5|9239.9|9237.9|132
1616473500000|2021-03-23 04:25:00|9241|9239.5|9243|9240.6|9243.1|9241.2|9240.9|9239.1|157
1616473800000|2021-03-23 04:30:00|9243.1|9240.7|9244|9242.5|9244.4|9242.8|9242.6|9240.6|132
1616474100000|2021-03-23 04:35:00|9244.4|9242|9243.6|9241.2|9245.2|9243.3|9243.3|9240.9|164
1616474400000|2021-03-23 04:40:00|9243.7|9241.3|9244.8|9242.4|9244.9|9243|9243.4|9241.3|110
1616474700000|2021-03-23 04:45:00|9244.9|9242.5|9244.9|9242.5|9246|9244.1|9243.8|9241.9|167
1616475000000|2021-03-23 04:50:00|9244.4|9242.9|9244.7|9242.3|9246.5|9244.5|9244.3|9242.2|193
1616475300000|2021-03-23 04:55:00|9244.6|9242.2|9246.5|9244.1|9246.5|9244.5|9244.3|9242.2|168
1616475600000|2021-03-23 05:00:00|9246.4|9244|9245.8|9244.3|9247.4|9245.4|9245.6|9243.5|207
1616475900000|2021-03-23 05:05:00|9245.7|9244.2|9245.2|9243.7|9246.5|9244.6|9245.2|9243.2|125
1616476200000|2021-03-23 05:10:00|9245.3|9243.8|9246|9243.6|9246.1|9243.9|9243.7|9241.6|149
1616476500000|2021-03-23 05:15:00|9246.1|9243.7|9245.8|9243.4|9246.6|9244.2|9245.3|9243.1|125
1616476800000|2021-03-23 05:20:00|9245.7|9243.3|9246.4|9244|9246.7|9244.7|9245.1|9243.2|126
1616477100000|2021-03-23 05:25:00|9246.5|9244.1|9247.4|9245|9248.8|9246.6|9246.4|9244|181
1616477400000|2021-03-23 05:30:00|9247.3|9244.9|9247.4|9245|9248.1|9246.2|9246.9|9244.9|152
1616477700000|2021-03-23 05:35:00|9247|9245.5|9248.1|9245.7|9250.6|9248.6|9247|9245.3|182
1616478000000|2021-03-23 05:40:00|9248.2|9245.8|9247.3|9244.9|9248.3|9246.3|9246.5|9244.1|176
1616478300000|2021-03-23 05:45:00|9247.2|9244.8|9247.1|9244.7|9248|9245.9|9246.2|9244.4|192
1616478600000|2021-03-23 05:50:00|9247.2|9244.8|9248.3|9245.9|9248.6|9246.5|9247|9244.7|150
1616478900000|2021-03-23 05:55:00|9248.4|9246|9246|9243.6|9248.8|9246.8|9245|9243.1|271
1616479200000|2021-03-23 06:00:00|9246.2|9243.8|9246.9|9244.5|9247.3|9245.2|9244.9|9243|210
1616479500000|2021-03-23 06:05:00|9247|9244.6|9245.6|9243.2|9249.7|9247.7|9245.4|9243|197
1616479800000|2021-03-23 06:10:00|9245.5|9243.1|9249.2|9246.8|9249.9|9247.5|9245.5|9243.1|277
1616480100000|2021-03-23 06:15:00|9249.1|9246.7|9248.1|9245.7|9249.3|9247.2|9247.2|9244.8|268
1616480400000|2021-03-23 06:20:00|9248.2|9245.8|9247|9245.5|9249.2|9247.2|9247|9245|199
1616480700000|2021-03-23 06:25:00|9247.5|9245.1|9245.5|9243.1|9247.5|9245.5|9245.1|9243|227
1616481000000|2021-03-23 06:30:00|9245.6|9243.2|9245.3|9243.8|9246.7|9244.9|9245|9243|168
1616481300000|2021-03-23 06:35:00|9245.2|9243.7|9246|9244.5|9246.8|9244.7|9244.8|9242.8|154
1616481600000|2021-03-23 06:40:00|9245.9|9244.4|9249.4|9247|9250.1|9247.7|9245|9243|188
1616481900000|2021-03-23 06:45:00|9249.9|9247.5|9247|9245.5|9250.2|9247.9|9246.5|9244.6|153
1616482200000|2021-03-23 06:50:00|9247.5|9245.1|9247.3|9244.9|9247.5|9245.5|9245.9|9243.9|162
1616482500000|2021-03-23 06:55:00|9247.2|9244.8|9247.7|9245.3|9248.6|9246.6|9246|9244.1|183
1616482800000|2021-03-23 07:00:00|9247.5|9245.1|9244.7|9242.3|9247.7|9245.4|9242.8|9240.4|267
1616483100000|2021-03-23 07:05:00|9244.9|9242.5|9245.5|9243.1|9247.1|9244.8|9243.3|9241.3|307
1616483400000|2021-03-23 07:10:00|9245.6|9243.2|9241.5|9239.1|9245.6|9243.5|9240.8|9238.8|241
1616483700000|2021-03-23 07:15:00|9241.3|9238.9|9243.5|9242|9243.8|9242|9240.4|9238.5|209
1616484000000|2021-03-23 07:20:00|9243.8|9241.4|9243.3|9240.9|9245.7|9243.7|9242.4|9240.4|197
1616484300000|2021-03-23 07:25:00|9243.2|9240.8|9245|9242.6|9245.2|9243.5|9243|9240.6|240
1616484600000|2021-03-23 07:30:00|9244.9|9242.5|9247.2|9244.8|9247.6|9245.2|9244.2|9242.2|244
1616484900000|2021-03-23 07:35:00|9247.3|9244.9|9261|9258.6|9261.2|9258.8|9247.1|9244.8|445
1616485200000|2021-03-23 07:40:00|9260.9|9258.5|9265.3|9262.9|9266|9263.6|9259.7|9257.8|444
1616485500000|2021-03-23 07:45:00|9265.2|9262.8|9272.7|9270.3|9272.7|9270.3|9264.5|9262.1|433
1616485800000|2021-03-23 07:50:00|9272.8|9270.4|9279.4|9277.9|9280.8|9278.5|9272.8|9270.4|619
1616486100000|2021-03-23 07:55:00|9280.1|9278.6|9282.2|9279.8|9285.8|9284.1|9280|9278|510
1616486400000|2021-03-23 08:00:00|9282.1|9279.7|9283.5|9282|9285.4|9283.9|9277.5|9275.4|647
1616486700000|2021-03-23 08:05:00|9283.6|9282.1|9280.7|9278.3|9285|9282.6|9278.6|9276.7|515
1616487000000|2021-03-23 08:10:00|9280.8|9278.4|9282.3|9279.9|9283.4|9281.4|9279.7|9277.5|503
1616487300000|2021-03-23 08:15:00|9282.2|9279.8|9279.8|9278.3|9283.7|9281.8|9279.7|9278.2|449
1616487600000|2021-03-23 08:20:00|9279.9|9278.4|9278.5|9277|9280.2|9278.7|9275.8|9273.8|540
1616487900000|2021-03-23 08:25:00|9278.6|9277.1|9288.4|9286|9289.7|9287.7|9278.6|9277.1|700
1616488200000|2021-03-23 08:30:00|9288.5|9286.1|9285.4|9283.9|9289.3|9287.3|9284.9|9282.9|573
1616488500000|2021-03-23 08:35:00|9285.5|9284|9285.4|9283.9|9286.8|9284.9|9284.6|9282.8|464
1616488800000|2021-03-23 08:40:00|9285.3|9283.8|9287.3|9285.8|9291.4|9289.6|9285|9283.3|492
1616489100000|2021-03-23 08:45:00|9287.2|9285.7|9288.6|9286.2|9288.9|9286.9|9286|9283.9|360
1616489400000|2021-03-23 08:50:00|9288.5|9286.1|9286.4|9284.9|9288.8|9286.4|9285|9283.3|362
1616489700000|2021-03-23 08:55:00|9286.3|9284.8|9287.5|9285.1|9288.1|9286.6|9285.3|9283.4|426
1616490000000|2021-03-23 09:00:00|9287.1|9285.6|9283.9|9282.4|9288.2|9286.6|9283.9|9281.9|340
1616490300000|2021-03-23 09:05:00|9284|9282.5|9283|9281.5|9285.2|9283.5|9283|9281.5|276
1616490600000|2021-03-23 09:10:00|9283.1|9281.6|9283.6|9281.2|9285.5|9284|9282.4|9280.6|315
1616490900000|2021-03-23 09:15:00|9283.5|9281.1|9288.8|9287.3|9289.5|9287.5|9283.3|9281.1|340
1616491200000|2021-03-23 09:20:00|9288.7|9287.2|9286.1|9284.6|9289.6|9287.6|9285.7|9283.8|351
1616491500000|2021-03-23 09:25:00|9286|9284.5|9287.7|9286.2|9288.2|9286.3|9285.2|9283.7|334
1616491800000|2021-03-23 09:30:00|9287.6|9286.1|9286.9|9285.4|9287.9|9286.2|9286.4|9284.5|373
1616492100000|2021-03-23 09:35:00|9286.8|9285.3|9292.2|9289.8|9293.1|9290.7|9286.5|9284.6|400
1616492400000|2021-03-23 09:40:00|9292.1|9289.7|9290.8|9289.3|9292.3|9289.9|9289.3|9287.7|318
1616492700000|2021-03-23 09:45:00|9290.9|9289.4|9291.1|9288.7|9291.4|9289.5|9290|9288.1|235
1616493000000|2021-03-23 09:50:00|9290.6|9289.1|9291.7|9290.2|9294.2|9291.9|9290.5|9288.6|301
1616493300000|2021-03-23 09:55:00|9291.8|9290.3|9291.2|9288.8|9293.2|9291.3|9290.3|9288.3|492
1616493600000|2021-03-23 10:00:00|9291.1|9288.7|9288.4|9286|9292.8|9290.5|9287.6|9285.8|529
1616493900000|2021-03-23 10:05:00|9288.5|9286.1|9284.9|9283.4|9288.6|9286.6|9284.5|9282.1|458
1616494200000|2021-03-23 10:10:00|9285|9283.5|9289.3|9286.9|9289.5|9287.7|9284.7|9282.3|436
1616494500000|2021-03-23 10:15:00|9289.2|9286.8|9295.5|9293.1|9295.8|9293.4|9288.9|9286.8|411
1616494800000|2021-03-23 10:20:00|9295.6|9293.2|9293.9|9291.5|9295.6|9293.5|9291.5|9289.3|504
1616495100000|2021-03-23 10:25:00|9293.8|9291.4|9291.3|9288.9|9294.9|9292.5|9290.7|9288.8|380
1616495400000|2021-03-23 10:30:00|9291.2|9288.8|9290.4|9288|9292.3|9290.4|9289.5|9287.7|435
1616495700000|2021-03-23 10:35:00|9290.5|9288.1|9292.9|9291.4|9293|9291.4|9289.6|9287.6|332
1616496000000|2021-03-23 10:40:00|9292.8|9291.3|9296.5|9294.1|9300.6|9298.2|9292.7|9290.8|433
1616496300000|2021-03-23 10:45:00|9296.6|9294.2|9295.5|9293.1|9296.8|9294.6|9294.6|9292.6|427
1616496600000|2021-03-23 10:50:00|9295.4|9293|9295.5|9293.1|9296.3|9294.2|9294.5|9292.5|362
1616496900000|2021-03-23 10:55:00|9295.4|9293|9295.6|9293.2|9295.7|9293.7|9294.1|9292.1|289
1616497200000|2021-03-23 11:00:00|9295.5|9293.1|9295.7|9293.3|9297.1|9295.4|9294.6|9293|340
1616497500000|2021-03-23 11:05:00|9295.8|9293.4|9295.1|9293.6|9296.7|9294.6|9294.6|9292.3|277
1616497800000|2021-03-23 11:10:00|9295.2|9293.7|9295.6|9293.2|9296.7|9294.6|9294.8|9292.8|272
1616498100000|2021-03-23 11:15:00|9295.5|9293.1|9295.6|9293.2|9297.8|9296|9294.9|9293|388
1616498400000|2021-03-23 11:20:00|9295.7|9293.3|9296.9|9295.4|9297.5|9295.5|9295.1|9293.1|257
1616498700000|2021-03-23 11:25:00|9296.8|9295.3|9301.3|9298.9|9301.8|9299.8|9295.8|9294|359
1616499000000|2021-03-23 11:30:00|9301.2|9298.8|9298.6|9296.2|9301.8|9299.9|9297.8|9295.8|345
1616499300000|2021-03-23 11:35:00|9298.7|9296.3|9298.2|9296.7|9299.2|9297.3|9297.4|9295.7|257
1616499600000|2021-03-23 11:40:00|9298.6|9296.2|9300.1|9298.6|9300.9|9298.9|9297.7|9296|290
1616499900000|2021-03-23 11:45:00|9300.2|9298.7|9299.6|9298.1|9300.8|9299|9299.5|9297.8|294
1616500200000|2021-03-23 11:50:00|9299.7|9298.2|9297.9|9296.4|9299.7|9298.2|9296.4|9294.3|392
1616500500000|2021-03-23 11:55:00|9297.8|9296.3|9298.2|9295.8|9298.2|9296.3|9295.2|9293.3|339
1616500800000|2021-03-23 12:00:00|9298.3|9295.9|9299.3|9297.8|9300.2|9298.1|9297.7|9295.6|218
1616501100000|2021-03-23 12:05:00|9299.4|9297.9|9301.6|9299.2|9301.6|9299.7|9298.6|9296.7|259
1616501400000|2021-03-23 12:10:00|9301.2|9299.7|9303.3|9300.9|9304.4|9302.9|9300.3|9298.4|324
1616501700000|2021-03-23 12:15:00|9303.2|9301.7|9302.8|9300.4|9304.4|9302.5|9301.6|9299.7|363
1616502000000|2021-03-23 12:20:00|9302.7|9300.3|9299.6|9298.1|9302.7|9300.6|9299.4|9297.4|383
1616502300000|2021-03-23 12:25:00|9299.7|9298.2|9305|9302.6|9305.4|9303.5|9299.5|9298|415
1616502600000|2021-03-23 12:30:00|9304.9|9302.5|9305.8|9303.4|9308.8|9307.3|9304.3|9302.5|334
1616502900000|2021-03-23 12:35:00|9305.9|9303.5|9302.4|9300|9305.9|9304|9301.9|9299.7|240
1616503200000|2021-03-23 12:40:00|9302.5|9300.1|9301.3|9299.8|9303.4|9301.5|9300.5|9298.7|304
1616503500000|2021-03-23 12:45:00|9301.4|9299.9|9300.9|9299.4|9302.9|9300.7|9300.6|9298.6|400
1616503800000|2021-03-23 12:50:00|9301.4|9299|9299.5|9298|9302.4|9300.4|9299.1|9297.2|387
1616504100000|2021-03-23 12:55:00|9299.6|9298.1|9306|9303.6|9306.5|9304.3|9299.6|9297.7|369
1616504400000|2021-03-23 13:00:00|9306.1|9303.7|9306.1|9304.6|9307|9305.4|9304.4|9302.2|391
1616504700000|2021-03-23 13:05:00|9306.2|9304.7|9315|9313.5|9316.9|9314.7|9306.1|9304.6|456
1616505000000|2021-03-23 13:10:00|9315.1|9313.6|9313.2|9310.8|9315.1|9313.6|9312|9309.9|340
1616505300000|2021-03-23 13:15:00|9313.3|9310.9|9313.5|9311.1|9314.5|9312.4|9312.8|9310.5|340
1616505600000|2021-03-23 13:20:00|9313.4|9311|9314.6|9313.1|9314.9|9313.2|9312.7|9310.9|446
1616505900000|2021-03-23 13:25:00|9314.7|9313.2|9319.4|9317|9319.9|9318|9314.5|9312.9|532
1616506200000|2021-03-23 13:30:00|9319.3|9316.9|9315.7|9314.2|9319.3|9316.9|9314.7|9313.1|392
1616506500000|2021-03-23 13:35:00|9315.6|9314.1|9315.4|9313|9316.9|9315|9311.1|9309.1|376
1616506800000|2021-03-23 13:40:00|9314.8|9313.3|9312.6|9310.2|9315.3|9313.4|9311.6|9309.7|365
1616507100000|2021-03-23 13:45:00|9312.5|9310.1|9318.7|9316.3|9322.1|9319.7|9312.4|9310|295
1616507400000|2021-03-23 13:50:00|9318.8|9316.4|9323.1|9321.6|9324.9|9322.8|9317.4|9315.9|508
1616507700000|2021-03-23 13:55:00|9323|9321.5|9324.6|9322.2|9324.6|9322.5|9320.9|9318.8|476
1616508000000|2021-03-23 14:00:00|9324.4|9322|9329.7|9327.3|9330.1|9327.8|9323.7|9322|599
1616508300000|2021-03-23 14:05:00|9329.8|9327.4|9331.3|9328.9|9332.6|9330.7|9329.5|9327.3|647
1616508600000|2021-03-23 14:10:00|9331.2|9329.7|9329.2|9326.8|9332.3|9330.6|9328.7|9326.6|584
1616508900000|2021-03-23 14:15:00|9329.1|9326.7|9332.5|9330.1|9333.7|9331.7|9329.1|9326.7|438
1616509200000|2021-03-23 14:20:00|9332|9330.5|9328.8|9327.3|9332.9|9331.2|9328.7|9326.8|464
1616509500000|2021-03-23 14:25:00|9328.6|9327.1|9328.2|9325.8|9329.7|9328|9327.2|9325.2|453
1616509800000|2021-03-23 14:30:00|9327.8|9326.3|9329.6|9327.2|9331.8|9329.8|9326.9|9324.9|500
1616510100000|2021-03-23 14:35:00|9329.7|9327.3|9332.7|9330.3|9333|9331.5|9329.1|9327.2|392
1616510400000|2021-03-23 14:40:00|9332.6|9330.2|9331.7|9330.2|9332.8|9331.3|9330.8|9329|391
1616510700000|2021-03-23 14:45:00|9331.8|9330.3|9331.5|9329.1|9333.2|9331.3|9330.2|9328.3|350
1616511000000|2021-03-23 14:50:00|9331.6|9329.2|9328.8|9327.3|9331.6|9329.7|9325.3|9323.2|375
1616511300000|2021-03-23 14:55:00|9328.9|9327.4|9326|9324.5|9330.9|9329.4|9325.2|9323.4|409
1616511600000|2021-03-23 15:00:00|9326.6|9324.2|9326.9|9325.4|9330.8|9328.8|9326|9324.2|388
1616511900000|2021-03-23 15:05:00|9327|9325.5|9328.4|9326.9|9329.1|9327.4|9327|9325.5|318
1616512200000|2021-03-23 15:10:00|9328.5|9327|9327.8|9326.3|9329.2|9327.7|9326.6|9324.7|350
1616512500000|2021-03-23 15:15:00|9327.7|9326.2|9326.8|9325.3|9328.3|9326.4|9324.8|9323.3|289
1616512800000|2021-03-23 15:20:00|9326.6|9325.1|9326.4|9324.9|9328|9326.5|9326.2|9324.2|244
1616513100000|2021-03-23 15:25:00|9326.6|9325.1|9329.6|9327.2|9329.7|9327.8|9325.5|9323.7|336
1616513400000|2021-03-23 15:30:00|9329.7|9327.3|9331.3|9328.9|9331.3|9329.6|9329|9327.2|377
1616513700000|2021-03-23 15:35:00|9331.2|9328.8|9332.7|9331.2|9334|9332.2|9329.4|9327.5|395
1616514000000|2021-03-23 15:40:00|9332.6|9331.1|9335.1|9332.7|9335.2|9333.7|9332.6|9331.1|321
1616514300000|2021-03-23 15:45:00|9333.9|9332.4|9333.4|9331.9|9336.3|9334.1|9332.8|9330.6|402
1616514600000|2021-03-23 15:50:00|9333.3|9331.8|9335.3|9332.9|9335.7|9333.6|9329.8|9328|458
1616514900000|2021-03-23 15:55:00|9335.5|9333.1|9328.8|9326.4|9337|9335.5|9327.5|9325.1|629
1616515200000|2021-03-23 16:00:00|9328.7|9326.3|9331.6|9330.1|9332.4|9330.3|9328.4|9326.3|516
1616515500000|2021-03-23 16:05:00|9331.9|9330.4|9330.1|9328.6|9332.7|9331.1|9328.6|9326.6|419
1616515800000|2021-03-23 16:10:00|9330.8|9329.3|9332.6|9331.1|9334.8|9333.1|9330.4|9328.3|328
1616516100000|2021-03-23 16:15:00|9333|9330.6|9330.8|9329.3|9333.7|9332.2|9330.3|9328.8|337
1616516400000|2021-03-23 16:20:00|9331|9329.5|9331.1|9329.6|9332.5|9330.6|9330.1|9328.2|372
1616516700000|2021-03-23 16:25:00|9331.2|9329.7|9330.1|9328.6|9332.5|9330.4|9329.9|9328.2|349
1616517000000|2021-03-23 16:30:00|9330.2|9328.7|9333.6|9332.1|9334.9|9333|9328.4|9326.9|499
1616517300000|2021-03-23 16:35:00|9333.5|9332|9332|9330.5|9333.8|9332.3|9331.8|9330.1|392
1616517600000|2021-03-23 16:40:00|9332.1|9330.6|9331.2|9329.7|9333.9|9332|9331|9329.2|319
1616517900000|2021-03-23 16:45:00|9331.3|9329.8|9329.5|9328|9332.8|9331.3|9329.2|9327.7|356
1616518200000|2021-03-23 16:50:00|9330.3|9327.9|9330.9|9328.5|9331.4|9329.7|9329.3|9327.8|273
1616518500000|2021-03-23 16:55:00|9331.2|9328.8|9333.6|9331.2|9336|9334|9329.4|9327.4|364
1616518800000|2021-03-23 17:00:00|9333.3|9331.8|9333.2|9331.7|9334.7|9332.8|9331.1|9329.1|273
1616519100000|2021-03-23 17:05:00|9333.1|9331.6|9332.7|9331.2|9335|9333.5|9332.6|9330.5|272
1616519400000|2021-03-23 17:10:00|9333.1|9330.7|9332|9330.5|9333.7|9331.7|9331.7|9329.8|240
1616519700000|2021-03-23 17:15:00|9332.1|9330.6|9331.4|9329.9|9332.3|9330.6|9329.3|9327.5|429
1616520000000|2021-03-23 17:20:00|9331.5|9330|9330.5|9329|9332.2|9330.7|9329.4|9327.9|355
1616520300000|2021-03-23 17:25:00|9330.4|9328.9|9334.9|9333.4|9335.4|9333.9|9330.4|9328.7|326
1616520600000|2021-03-23 17:30:00|9334.8|9333.3|9334.4|9332.9|9335.6|9333.9|9333.4|9331.9|379
1616520900000|2021-03-23 17:35:00|9334.2|9332.7|9337.5|9336|9337.7|9336|9333.9|9332.4|312
1616521200000|2021-03-23 17:40:00|9337.4|9335.9|9333.9|9332.4|9338.9|9336.9|9333.8|9331.9|334
1616521500000|2021-03-23 17:45:00|9334|9332.5|9331.9|9330.4|9334.4|9332.9|9331.8|9330.3|223
1616521800000|2021-03-23 17:50:00|9331.8|9330.3|9331.2|9329.7|9333.5|9331.5|9331.1|9329.2|254
1616522100000|2021-03-23 17:55:00|9331.3|9329.8|9339.3|9336.9|9339.5|9337.1|9331.1|9329.3|411
1616522400000|2021-03-23 18:00:00|9339.4|9337|9338.2|9335.8|9339.7|9337.8|9337.2|9335.2|353
1616522700000|2021-03-23 18:05:00|9337.4|9335.9|9337.9|9335.5|9338.9|9337.3|9337.2|9335.2|237
1616523000000|2021-03-23 18:10:00|9337.7|9336.2|9335.9|9334.4|9338.1|9336.5|9334.5|9332.5|287
1616523300000|2021-03-23 18:15:00|9336.2|9334.7|9334.6|9333.1|9336.7|9334.8|9334.3|9332.4|262
1616523600000|2021-03-23 18:20:00|9334.4|9332.9|9336.2|9334.7|9337.5|9335.7|9334.3|9332.3|291
1616523900000|2021-03-23 18:25:00|9336.6|9334.2|9335.5|9334|9337.7|9335.7|9335.5|9334|195
1616524200000|2021-03-23 18:30:00|9335.4|9333.9|9338.9|9337.4|9340.4|9338.4|9335.4|9333.9|304
1616524500000|2021-03-23 18:35:00|9338.8|9337.3|9337.2|9335.7|9338.9|9337.3|9336.3|9334.3|249
1616524800000|2021-03-23 18:40:00|9337.6|9335.2|9337.3|9335.8|9339.5|9337.5|9337|9335.1|222
1616525100000|2021-03-23 18:45:00|9337.4|9335.9|9337.5|9335.1|9338.6|9336.6|9336.2|9334.7|246
1616525400000|2021-03-23 18:50:00|9337.6|9335.2|9338.1|9336.6|9338.6|9336.7|9337.1|9335.2|245
1616525700000|2021-03-23 18:55:00|9338|9336.5|9339.5|9338|9341.1|9339.6|9338|9336.1|292
1616526000000|2021-03-23 19:00:00|9339.6|9338.1|9335.3|9333.8|9339.7|9338.2|9335.2|9333.4|300
1616526300000|2021-03-23 19:05:00|9335.5|9333.1|9335.6|9334.1|9336|9334.4|9333.9|9332.3|290
1616526600000|2021-03-23 19:10:00|9335.7|9334.2|9333.7|9332.2|9336.2|9334.3|9332.7|9330.5|305
1616526900000|2021-03-23 19:15:00|9333.8|9332.3|9334.5|9333|9336|9334.3|9333.7|9331.8|270
1616527200000|2021-03-23 19:20:00|9334.4|9332.9|9334.6|9333.1|9337.7|9335.7|9334.3|9332.3|346
1616527500000|2021-03-23 19:25:00|9334.5|9333|9333.4|9331|9336.6|9334.6|9332.6|9330.6|348
1616527800000|2021-03-23 19:30:00|9333.6|9331.2|9335.2|9332.8|9335.6|9333.6|9333.5|9331.2|352
1616528100000|2021-03-23 19:35:00|9335.3|9332.9|9336.5|9335|9337.3|9335.4|9334.2|9332.3|293
1616528400000|2021-03-23 19:40:00|9336.4|9334.9|9336.9|9334.5|9337.4|9335.5|9335.9|9333.9|293
1616528700000|2021-03-23 19:45:00|9337|9334.6|9337.9|9335.5|9338.2|9335.8|9333.8|9331.6|299
1616529000000|2021-03-23 19:50:00|9338.1|9335.7|9343.6|9341.2|9345.8|9343.4|9337.6|9335.7|339
1616529300000|2021-03-23 19:55:00|9343.7|9341.3|9342.5|9340.1|9345.9|9343.7|9341.2|9339.3|351
1616529600000|2021-03-23 20:00:00|9342.6|9340.2|9344.7|9342.3|9344.7|9342.5|9341.7|9339.3|260
1616529900000|2021-03-23 20:05:00|9344.3|9342.8|9343.6|9341.2|9347.5|9345.1|9343.1|9340.9|238
1616530200000|2021-03-23 20:10:00|9343.3|9340.9|9343.9|9341.5|9344.6|9342.4|9343|9340.8|158
1616530500000|2021-03-23 20:15:00|9343.8|9341.4|9342.8|9340.4|9343.8|9341.8|9342.2|9340.3|135
1616530800000|2021-03-23 20:20:00|9342.7|9340.3|9340.8|9338.4|9342.7|9340.6|9340.1|9338.2|181
1616531100000|2021-03-23 20:25:00|9340.9|9338.5|9340.4|9338.9|9341|9339.2|9340.3|9338.3|71
1616531400000|2021-03-23 20:30:00|9340.5|9339|9340.5|9339|9341.5|9339.4|9340.3|9338.4|92
1616531700000|2021-03-23 20:35:00|9340.6|9339.1|9341.4|9339.9|9342.2|9340.1|9340.6|9338.6|66
1616532000000|2021-03-23 20:40:00|9341.5|9340|9340.7|9338.3|9342.2|9340|9339.8|9338|110
1616532300000|2021-03-23 20:45:00|9340.8|9338.4|9345.8|9343.4|9348.4|9346|9340.2|9337.9|253
1616532600000|2021-03-23 20:50:00|9345.7|9343.3|9340.3|9337.9|9345.7|9343.3|9340.1|9337.7|221
1616532900000|2021-03-23 20:55:00|9340.6|9338.2|9341.2|9338.4|9341.7|9339.3|9339.9|9336.5|418
1616533200000|2021-03-23 21:00:00|9341.3|9338.3|9341.7|9338.2|9341.7|9338.4|9341|9337.4|39
1616533500000|2021-03-23 21:05:00|9342|9337.5|9339.5|9334.5|9342|9338|9339.5|9334.5|84
1616533800000|2021-03-23 21:10:00|9340|9335|9339.7|9335.8|9341.3|9337.2|9339.1|9334.5|102
1616534100000|2021-03-23 21:15:00|9339.9|9335.6|9340.3|9336.6|9340.5|9337.2|9339.1|9335.6|97
1616534400000|2021-03-23 21:20:00|9339.5|9336.7|9340.3|9336.6|9340.5|9337.4|9339.2|9336.3|87
1616534700000|2021-03-23 21:25:00|9339.4|9336.3|9340|9336.9|9340.3|9337.5|9339.4|9336.2|77
1616535000000|2021-03-23 21:30:00|9339.9|9337.4|9339.4|9336.9|9340.2|9337.4|9339.2|9336.3|116
1616535300000|2021-03-23 21:35:00|9340.3|9336.6|9339.5|9336.7|9340.3|9337.2|9339|9336.2|146
1616535600000|2021-03-23 21:40:00|9339.4|9336.8|9340.2|9336.9|9340.5|9337.2|9339|9336.4|143
1616535900000|2021-03-23 21:45:00|9340.3|9336.8|9340.2|9337.2|9340.5|9337.5|9339.2|9336.2|158
1616536200000|2021-03-23 21:50:00|9340.1|9337.4|9340.2|9337|9340.9|9337.6|9339.3|9336.4|144
1616536500000|2021-03-23 21:55:00|9340.4|9336.5|9340.1|9337|9340.9|9337.2|9339|9336|188
1616536800000|2021-03-23 22:00:00|9340.3|9336.6|9341.5|9339|9342.2|9339.8|9340.1|9336.2|416
1616537100000|2021-03-23 22:05:00|9341.6|9339.1|9341.4|9339|9341.7|9339.3|9340.3|9336.9|167
1616537400000|2021-03-23 22:10:00|9341.5|9339.1|9339.1|9336.7|9342.1|9339.7|9339|9335.5|175
1616537700000|2021-03-23 22:15:00|9339.2|9336.8|9338.8|9336.4|9339.3|9336.9|9338.2|9335.8|95
1616538000000|2021-03-23 22:20:00|9338.7|9336.3|9340.1|9337.7|9340.7|9338.3|9338.5|9336.1|118
1616538300000|2021-03-23 22:25:00|9340|9337.6|9339.9|9337.5|9340.7|9338.3|9339.3|9336.9|86
1616538600000|2021-03-23 22:30:00|9339.8|9337.4|9339.8|9337.4|9340.1|9337.7|9339.5|9337.1|98
1616538900000|2021-03-23 22:35:00|9339.7|9337.3|9340.4|9338|9340.6|9338.1|9339.5|9336.9|75
1616539200000|2021-03-23 22:40:00|9340.3|9337.9|9340.1|9337.7|9340.6|9338.1|9339.6|9337|111
1616539500000|2021-03-23 22:45:00|9340.3|9337.9|9339.3|9336.9|9340.8|9338.4|9338.7|9335.2|145
1616539800000|2021-03-23 22:50:00|9339.7|9337.3|9339.4|9337|9339.8|9337.4|9338.7|9336.3|127
1616540100000|2021-03-23 22:55:00|9339.3|9336.9|9341.5|9339.1|9341.9|9339.5|9339.3|9336.9|147
1616540400000|2021-03-23 23:00:00|9341.9|9338.8|9343.9|9341.5|9344.1|9341.7|9341.5|9338.8|190
1616540700000|2021-03-23 23:05:00|9343.7|9341.3|9344|9341.6|9345.8|9343.4|9342.1|9339.7|196
1616541000000|2021-03-23 23:10:00|9344.1|9341.7|9346.9|9344.5|9347.4|9345|9342.9|9340.5|153
1616541300000|2021-03-23 23:15:00|9346.5|9345|9346.4|9344.9|9347.5|9345.2|9346.3|9344.3|132
1616541600000|2021-03-23 23:20:00|9346.6|9345.1|9346.8|9344.4|9347.3|9345.2|9345.7|9343.3|153
1616541900000|2021-03-23 23:25:00|9346.7|9344.3|9344.8|9342.4|9346.9|9344.5|9344.4|9342|114
1616542200000|2021-03-23 23:30:00|9344.9|9342.5|9344.3|9341.9|9345.4|9343.3|9343.7|9341.6|143
1616542500000|2021-03-23 23:35:00|9344.2|9341.8|9344.9|9342.5|9345.2|9342.8|9343.8|9341.8|137
1616542800000|2021-03-23 23:40:00|9345|9342.6|9345|9342.6|9345.5|9343.2|9344.3|9342|170
1616543100000|2021-03-23 23:45:00|9345.1|9342.7|9345.5|9343.1|9346.2|9344.1|9344.8|9342.4|173
1616543400000|2021-03-23 23:50:00|9345.7|9343.3|9347.9|9345.5|9348.6|9346.2|9345.6|9343.2|210
1616543700000|2021-03-23 23:55:00|9347.8|9345.4|9346|9343.6|9348.8|9346.4|9346|9343.6|185
1616544000000|2021-03-24 00:00:00|9345.9|9343.5|9346.7|9344.3|9347.4|9345|9345.3|9342.9|263
1616544300000|2021-03-24 00:05:00|9346.6|9344.2|9344.2|9341.8|9347.3|9345.3|9344.2|9341.8|201
1616544600000|2021-03-24 00:10:00|9344.3|9341.9|9344.9|9342.5|9345.3|9343.1|9343.1|9341.1|172
1616544900000|2021-03-24 00:15:00|9345|9342.6|9345.1|9342.7|9346.3|9343.9|9344.9|9342.5|175
1616545200000|2021-03-24 00:20:00|9345.2|9342.8|9343.7|9341.3|9345.6|9343.4|9343.7|9341.3|179
1616545500000|2021-03-24 00:25:00|9343.6|9341.2|9344.2|9341.8|9345.1|9342.7|9342.7|9340.9|241
1616545800000|2021-03-24 00:30:00|9344.1|9341.7|9343.8|9341.4|9346.8|9344.4|9343.5|9341.4|241
1616546100000|2021-03-24 00:35:00|9343.7|9341.3|9344.1|9341.7|9344.4|9342|9342.4|9340|190
1616546400000|2021-03-24 00:40:00|9344|9341.6|9344.7|9342.3|9345.3|9342.9|9343.7|9341.3|230
1616546700000|2021-03-24 00:45:00|9344.2|9342.7|9344.8|9342.4|9345.1|9343.1|9343.8|9341.4|146
1616547000000|2021-03-24 00:50:00|9344.7|9342.3|9345.2|9342.8|9345.6|9343|9343.8|9341.7|186
1616547300000|2021-03-24 00:55:00|9344.7|9342.3|9344.7|9342.3|9345.4|9343.2|9343.9|9341.8|193
1616547600000|2021-03-24 01:00:00|9344.5|9342.1|9347|9344.6|9347.2|9345.1|9344|9341.6|258
1616547900000|2021-03-24 01:05:00|9346.9|9344.5|9346.8|9344.4|9347.6|9345.2|9345.8|9343.6|185
1616548200000|2021-03-24 01:10:00|9346.7|9344.3|9344.3|9341.9|9347|9344.9|9344.2|9341.8|196
1616548500000|2021-03-24 01:15:00|9344.4|9342|9345.2|9342.8|9345.4|9343.1|9343.5|9341.5|254
1616548800000|2021-03-24 01:20:00|9345.3|9342.9|9346|9343.6|9346.1|9344.1|9344.9|9342.5|178
1616549100000|2021-03-24 01:25:00|9346.1|9343.7|9345.7|9343.3|9346.2|9343.9|9344.6|9342.6|153
1616549400000|2021-03-24 01:30:00|9345.8|9343.4|9345.2|9342.8|9346.3|9344.1|9344.9|9342.7|278
1616549700000|2021-03-24 01:35:00|9345.1|9342.7|9343.5|9341.1|9345.8|9343.4|9343.3|9340.9|193
1616550000000|2021-03-24 01:40:00|9343.4|9341|9342.4|9340|9343.6|9341.2|9341.5|9339.4|197
1616550300000|2021-03-24 01:45:00|9342.3|9339.9|9342.1|9339.7|9342.8|9340.8|9340.8|9338.9|254
1616550600000|2021-03-24 01:50:00|9342|9339.6|9340.4|9338|9342.1|9339.8|9339.7|9337.8|243
1616550900000|2021-03-24 01:55:00|9340.5|9338.1|9340.6|9339.1|9342.2|9340.2|9339.9|9337.9|282
1616551200000|2021-03-24 02:00:00|9340.7|9339.2|9341|9338.6|9341.9|9339.5|9338.6|9336.2|319
1616551500000|2021-03-24 02:05:00|9340.9|9338.5|9341.5|9339.1|9342.5|9340.6|9340.1|9338|183
1616551800000|2021-03-24 02:10:00|9341.6|9339.2|9342.1|9339.7|9342.3|9340.4|9340.8|9338.6|256
1616552100000|2021-03-24 02:15:00|9342.2|9339.8|9342.6|9340.2|9343|9341.3|9341.6|9339.6|206
1616552400000|2021-03-24 02:20:00|9342.8|9340.4|9343.2|9341.7|9343.8|9341.8|9341.7|9339.6|187
1616552700000|2021-03-24 02:25:00|9343.4|9341.9|9345.1|9342.7|9345.2|9343.3|9342.7|9340.9|224
1616553000000|2021-03-24 02:30:00|9345|9342.6|9343.1|9341.6|9345.2|9342.8|9342.7|9340.8|271
1616553300000|2021-03-24 02:35:00|9343|9341.5|9341.3|9339.8|9344.1|9342.2|9341.2|9339.4|201
1616553600000|2021-03-24 02:40:00|9341.5|9340|9340.5|9338.1|9341.6|9340|9339.9|9337.6|167
1616553900000|2021-03-24 02:45:00|9340.6|9338.2|9340.3|9338.8|9341.3|9339.1|9340.1|9338.1|187
1616554200000|2021-03-24 02:50:00|9340.7|9338.3|9341.3|9339.8|9342.3|9340.3|9339.8|9337.9|212
1616554500000|2021-03-24 02:55:00|9341.5|9340|9342.6|9340.2|9343.1|9341|9340.9|9338.9|242
1616554800000|2021-03-24 03:00:00|9342.7|9340.3|9343.5|9342|9344.1|9342.1|9342.2|9340|261
1616555100000|2021-03-24 03:05:00|9343.4|9341.9|9344.2|9341.8|9344.4|9342.3|9342.9|9341|196
1616555400000|2021-03-24 03:10:00|9344.1|9341.7|9341.8|9339.4|9344.1|9342.2|9341.3|9339.3|221
1616555700000|2021-03-24 03:15:00|9341.7|9339.3|9341.6|9339.2|9342.2|9340|9340.6|9338.9|163
1616556000000|2021-03-24 03:20:00|9341.7|9339.3|9341.7|9340.2|9342.3|9340.4|9341|9339|197
1616556300000|2021-03-24 03:25:00|9341.8|9340.3|9341.9|9339.5|9342.4|9340.5|9341.1|9339.1|227
1616556600000|2021-03-24 03:30:00|9342|9339.6|9341|9339.5|9343.3|9341.2|9340.9|9338.7|199
1616556900000|2021-03-24 03:35:00|9341.1|9339.6|9341.8|9339.4|9341.8|9339.6|9340.3|9338.3|151
1616557200000|2021-03-24 03:40:00|9341.7|9339.3|9341.6|9339.2|9342.7|9340.4|9341|9339|175
1616557500000|2021-03-24 03:45:00|9341.5|9339.1|9340.8|9338.4|9341.7|9339.9|9340.6|9338.3|178
1616557800000|2021-03-24 03:50:00|9340.7|9338.3|9339.5|9338|9340.8|9338.4|9338.7|9336.7|161
1616558100000|2021-03-24 03:55:00|9339.4|9337.9|9340.7|9338.3|9341.4|9339.6|9339.4|9337.9|181
1616558400000|2021-03-24 04:00:00|9340.8|9338.4|9340.4|9338.9|9341|9339.1|9340.2|9338.2|135
1616558700000|2021-03-24 04:05:00|9340.5|9339|9340.7|9338.3|9340.9|9339.2|9340.3|9338.1|149
1616559000000|2021-03-24 04:10:00|9340.6|9338.2|9341.3|9339.8|9341.7|9339.8|9340.2|9338.2|105
1616559300000|2021-03-24 04:15:00|9341.6|9339.2|9341.7|9339.3|9341.7|9339.9|9340.4|9338.3|160
1616559600000|2021-03-24 04:20:00|9341.8|9339.4|9342.6|9341.1|9343.5|9341.6|9341.4|9339.3|167
1616559900000|2021-03-24 04:25:00|9342.7|9341.2|9344.2|9341.8|9345.2|9343.2|9342.2|9340.7|222
1616560200000|2021-03-24 04:30:00|9344.3|9341.9|9344.9|9343.4|9346.1|9344.2|9342.9|9341|225
1616560500000|2021-03-24 04:35:00|9345|9343.5|9345|9342.6|9345.4|9343.5|9344|9341.9|187
1616560800000|2021-03-24 04:40:00|9344.9|9342.5|9347.3|9345.8|9347.8|9345.8|9344.3|9342.4|246
1616561100000|2021-03-24 04:45:00|9347.6|9345.2|9346.4|9344.9|9347.7|9345.6|9346|9344.2|167
1616561400000|2021-03-24 04:50:00|9346.3|9344.8|9345.6|9344.1|9346.6|9345.1|9345.6|9344.1|185
1616561700000|2021-03-24 04:55:00|9345.5|9344|9344.8|9342.4|9345.7|9344|9343.9|9342.1|193
1616562000000|2021-03-24 05:00:00|9344.9|9342.5|9345.6|9344.1|9346.8|9344.5|9344.5|9342.4|226
1616562300000|2021-03-24 05:05:00|9345.7|9344.2|9345.5|9343.1|9346.2|9344.2|9344.7|9343|183
1616562600000|2021-03-24 05:10:00|9345.6|9343.2|9345.3|9342.9|9345.7|9344|9344.7|9342.9|112
1616562900000|2021-03-24 05:15:00|9345.4|9343|9345.6|9344.1|9346.4|9344.3|9344.8|9342.8|139
1616563200000|2021-03-24 05:20:00|9345.5|9344|9345.6|9343.2|9346.9|9344.9|9344.9|9343|230
1616563500000|2021-03-24 05:25:00|9345.5|9343.1|9345.9|9343.5|9346.4|9344.2|9344.8|9342.9|218
1616563800000|2021-03-24 05:30:00|9345.8|9343.4|9343.8|9341.4|9346.1|9344|9343.5|9341.1|254
1616564100000|2021-03-24 05:35:00|9343.9|9341.5|9345.7|9344.2|9346.1|9344.3|9343.3|9340.9|234
1616564400000|2021-03-24 05:40:00|9346.1|9344.6|9345.2|9342.8|9347|9345|9344.7|9342.7|217
1616564700000|2021-03-24 05:45:00|9345.3|9342.9|9344|9342.5|9345.7|9343.8|9343.4|9341.5|243
1616565000000|2021-03-24 05:50:00|9344.1|9342.6|9344.5|9343|9346.1|9344.4|9343.8|9342.1|211
1616565300000|2021-03-24 05:55:00|9344.6|9343.1|9345.9|9343.5|9347|9345.1|9344.6|9342.8|223
1616565600000|2021-03-24 06:00:00|9346|9343.6|9345.6|9344.1|9346.9|9344.5|9344.7|9342.7|205
1616565900000|2021-03-24 06:05:00|9345.7|9344.2|9346|9343.6|9348.2|9345.8|9345|9343.2|271
1616566200000|2021-03-24 06:10:00|9345.6|9343.2|9347|9345.5|9348.1|9345.9|9345.2|9343.2|199
1616566500000|2021-03-24 06:15:00|9347.1|9345.6|9346.2|9343.8|9350.4|9348.3|9344.9|9343|289
1616566800000|2021-03-24 06:20:00|9346.1|9343.7|9347|9344.6|9347.2|9345.2|9345.5|9343.5|130
1616567100000|2021-03-24 06:25:00|9346.9|9344.5|9345.9|9343.5|9347.2|9345.1|9345.1|9342.7|195
1616567400000|2021-03-24 06:30:00|9345.4|9343.9|9342.9|9340.5|9345.8|9344|9342.5|9340.3|298
1616567700000|2021-03-24 06:35:00|9343|9340.6|9343.9|9342.4|9345.2|9343.1|9342.7|9340.4|238
1616568000000|2021-03-24 06:40:00|9343.8|9342.3|9343.4|9341|9345|9342.9|9343.2|9340.9|172
1616568300000|2021-03-24 06:45:00|9343.5|9341.1|9343.1|9340.7|9343.7|9341.7|9342.1|9340.2|196
1616568600000|2021-03-24 06:50:00|9343|9340.6|9344.4|9342|9344.6|9342.7|9342.2|9340.1|173
1616568900000|2021-03-24 06:55:00|9344.5|9342.1|9343.7|9341.3|9344.8|9342.8|9343.2|9341.3|201
1616569200000|2021-03-24 07:00:00|9343.8|9341.4|9349.2|9347.7|9350.1|9348.1|9343.8|9341.4|272
1616569500000|2021-03-24 07:05:00|9349.3|9347.8|9351.6|9350.1|9353.6|9351.3|9349.3|9347.5|341
1616569800000|2021-03-24 07:10:00|9351.5|9350|9353.9|9351.5|9355.7|9353.3|9350.2|9348.3|275
1616570100000|2021-03-24 07:15:00|9353.8|9351.4|9351.4|9349|9354.2|9352.2|9349.2|9347.1|296
1616570400000|2021-03-24 07:20:00|9351.5|9349.1|9358.4|9356|9358.5|9356.1|9351|9349|460
1616570700000|2021-03-24 07:25:00|9358.3|9355.9|9360.3|9357.9|9362.9|9360.6|9358.3|9355.9|433
1616571000000|2021-03-24 07:30:00|9360.4|9358|9363.9|9361.5|9364.7|9362.3|9358.9|9356.5|398
1616571300000|2021-03-24 07:35:00|9363.8|9361.4|9359.5|9358|9363.9|9361.8|9359.3|9357.6|460
1616571600000|2021-03-24 07:40:00|9359.4|9357.9|9360.9|9358.5|9361.8|9359.4|9359.2|9357.5|272
1616571900000|2021-03-24 07:45:00|9360.8|9358.4|9359.6|9358.1|9361|9359.4|9357.5|9355.1|316
1616572200000|2021-03-24 07:50:00|9359.5|9358|9361.1|9358.7|9363.9|9361.8|9358.7|9357|359
1616572500000|2021-03-24 07:55:00|9361|9358.6|9362.5|9360.1|9365.6|9363.6|9359.9|9357.5|318
1616572800000|2021-03-24 08:00:00|9362.6|9360.2|9366.3|9364.8|9366.8|9364.8|9359|9357.2|474
1616573100000|2021-03-24 08:05:00|9366.2|9364.7|9367.2|9364.8|9368.3|9366.5|9366.2|9363.9|302
1616573400000|2021-03-24 08:10:00|9367.3|9364.9|9367.3|9364.9|9368.8|9366.6|9366.8|9364.7|321
1616573700000|2021-03-24 08:15:00|9367.2|9364.8|9369.7|9367.3|9370.1|9367.7|9365|9362.6|566
1616574000000|2021-03-24 08:20:00|9369.8|9367.4|9368.1|9365.7|9370.9|9369.1|9368.1|9365.7|296
1616574300000|2021-03-24 08:25:00|9368.4|9366|9363.2|9360.8|9368.9|9367.2|9362.8|9360.4|357
1616574600000|2021-03-24 08:30:00|9363|9360.6|9362.5|9360.1|9363.7|9361.3|9357.8|9355.4|674
1616574900000|2021-03-24 08:35:00|9362|9360.5|9360.2|9358.7|9362.9|9360.8|9359.8|9358|416
1616575200000|2021-03-24 08:40:00|9360.3|9358.8|9363.3|9361.8|9363.9|9361.8|9359.5|9357.1|412
1616575500000|2021-03-24 08:45:00|9363.1|9361.6|9360.2|9357.8|9365.7|9363.3|9359.7|9357.3|546
1616575800000|2021-03-24 08:50:00|9360.3|9357.9|9354.9|9352.5|9361.5|9359.1|9354.8|9352.4|490
1616576100000|2021-03-24 08:55:00|9354.8|9352.4|9352.6|9350.2|9355.3|9352.9|9351.7|9349.3|638
1616576400000|2021-03-24 09:00:00|9352.7|9350.3|9353.9|9352.4|9355.6|9353.7|9351.6|9349.2|425
1616576700000|2021-03-24 09:05:00|9353.8|9352.3|9359.2|9356.8|9359.4|9357.4|9352.7|9351|353
1616577000000|2021-03-24 09:10:00|9359.4|9357|9355.7|9353.3|9359.4|9357.7|9352.9|9350.9|380
1616577300000|2021-03-24 09:15:00|9355.4|9353|9353.2|9350.8|9355.7|9353.7|9352.6|9350.5|275
1616577600000|2021-03-24 09:20:00|9353.4|9351|9351.7|9349.3|9354.7|9352.5|9351.1|9349.2|337
1616577900000|2021-03-24 09:25:00|9351.8|9349.4|9349.5|9347.1|9352.2|9349.8|9349|9347|374
1616578200000|2021-03-24 09:30:00|9349.4|9347|9349.6|9348.1|9350.6|9348.5|9347.1|9345.2|402
1616578500000|2021-03-24 09:35:00|9350.1|9347.7|9349.7|9348.2|9350.1|9348.2|9346|9344.1|369
1616578800000|2021-03-24 09:40:00|9349.6|9348.1|9349.6|9347.2|9351|9349|9348.5|9346.8|234
1616579100000|2021-03-24 09:45:00|9349.5|9347.1|9350.1|9347.7|9351.2|9349.3|9346.2|9344.4|374
1616579400000|2021-03-24 09:50:00|9350|9347.6|9350.9|9348.5|9351.5|9349.4|9346.5|9345|368
1616579700000|2021-03-24 09:55:00|9351|9348.6|9349.4|9347|9352.7|9350.8|9348.8|9346.7|341
1616580000000|2021-03-24 10:00:00|9349.3|9346.9|9354.6|9352.2|9355.3|9353.3|9349.3|9346.9|395
1616580300000|2021-03-24 10:05:00|9354.5|9352.1|9357.7|9355.3|9357.8|9355.4|9354|9352.1|354
1616580600000|2021-03-24 10:10:00|9357.8|9355.4|9360.9|9358.5|9361.4|9359.6|9357.7|9355.3|326
1616580900000|2021-03-24 10:15:00|9360.8|9358.4|9359.8|9357.4|9362.5|9360.1|9359|9357.1|278
1616581200000|2021-03-24 10:20:00|9359.7|9357.3|9358.5|9357|9361|9358.6|9354.5|9352.1|356
1616581500000|2021-03-24 10:25:00|9358.6|9357.1|9358.1|9355.7|9360.7|9358.7|9357.2|9355.1|406
1616581800000|2021-03-24 10:30:00|9358.2|9355.8|9358.7|9357.2|9360.1|9358.2|9357.6|9355.6|247
1616582100000|2021-03-24 10:35:00|9358.6|9357.1|9358.1|9356.6|9359|9357.1|9355.7|9353.9|288
1616582400000|2021-03-24 10:40:00|9358.2|9356.7|9358.2|9356.7|9358.8|9356.7|9355.8|9354.1|235
1616582700000|2021-03-24 10:45:00|9358.8|9356.4|9355.9|9354.4|9360|9358.1|9355.8|9354|285
1616583000000|2021-03-24 10:50:00|9355.8|9354.3|9359.8|9358.3|9360.3|9358.6|9355.8|9354.3|243
1616583300000|2021-03-24 10:55:00|9359.9|9358.4|9362.1|9359.7|9362.6|9360.6|9359.9|9358.1|281
1616583600000|2021-03-24 11:00:00|9361.5|9360|9359.6|9358.1|9362.4|9360.3|9359.3|9357.4|246
1616583900000|2021-03-24 11:05:00|9359.5|9358|9359.3|9356.9|9359.7|9358|9357.6|9356|206
1616584200000|2021-03-24 11:10:00|9359.1|9356.7|9358.8|9356.4|9361.9|9359.7|9358.2|9356.2|293
1616584500000|2021-03-24 11:15:00|9358.9|9356.5|9358|9355.6|9359.8|9357.9|9357.5|9355.2|314
1616584800000|2021-03-24 11:20:00|9357.9|9355.5|9351.5|9349.1|9358.2|9355.8|9351.4|9349|315
1616585100000|2021-03-24 11:25:00|9351.6|9349.2|9351.1|9348.7|9352.7|9350.6|9350.4|9348.3|303
1616585400000|2021-03-24 11:30:00|9350.9|9348.5|9350.3|9347.9|9352.9|9350.5|9349.6|9347.5|305
1616585700000|2021-03-24 11:35:00|9350.1|9347.7|9350.9|9348.5|9351.3|9349.2|9348.8|9346.8|218
1616586000000|2021-03-24 11:40:00|9350.5|9349|9350.7|9348.3|9351.4|9349.5|9349.9|9347.7|185
1616586300000|2021-03-24 11:45:00|9350.2|9348.7|9353.8|9351.4|9354.1|9352.6|9350.1|9348.2|211
1616586600000|2021-03-24 11:50:00|9353.9|9351.5|9351.8|9349.4|9354.5|9352.6|9351.2|9349.3|224
1616586900000|2021-03-24 11:55:00|9351.4|9349.9|9353.6|9351.2|9353.7|9351.8|9349.9|9348.3|244
1616587200000|2021-03-24 12:00:00|9353.7|9351.3|9354.1|9352.6|9355.1|9353.5|9353|9351.1|251
1616587500000|2021-03-24 12:05:00|9354.5|9352.1|9350.3|9348.8|9354.6|9352.2|9350.3|9348.8|209
1616587800000|2021-03-24 12:10:00|9350.4|9348.9|9350|9347.6|9351.3|9349.7|9349.2|9347.3|170
1616588100000|2021-03-24 12:15:00|9350.1|9347.7|9346.4|9344|9350.8|9348.9|9346|9343.9|249
1616588400000|2021-03-24 12:20:00|9346.5|9344.1|9346.2|9344.7|9346.7|9344.8|9345.1|9343.3|170
1616588700000|2021-03-24 12:25:00|9346.1|9344.6|9347.8|9345.4|9348.8|9346.4|9345.6|9344.1|251
1616589000000|2021-03-24 12:30:00|9348|9345.6|9348.2|9345.8|9349.5|9347.6|9346.4|9344.5|291
1616589300000|2021-03-24 12:35:00|9348.1|9345.7|9351.9|9349.5|9353.4|9351.5|9346.9|9344.5|315
1616589600000|2021-03-24 12:40:00|9351.6|9350.1|9351.5|9350|9353.4|9351.7|9349.9|9348.4|352
1616589900000|2021-03-24 12:45:00|9351.4|9349.9|9355.6|9354.1|9356.6|9354.7|9351|9349.2|316
1616590200000|2021-03-24 12:50:00|9355.5|9354|9356.5|9354.1|9356.7|9354.7|9353|9350.6|338
1616590500000|2021-03-24 12:55:00|9356.4|9354|9353|9350.6|9356.6|9354.5|9352.1|9350.3|300
1616590800000|2021-03-24 13:00:00|9352.9|9350.5|9357|9354.6|9357.6|9355.8|9352.9|9350.5|361
1616591100000|2021-03-24 13:05:00|9356.9|9354.5|9359.1|9357.6|9360|9358.5|9355.6|9353.7|343
1616591400000|2021-03-24 13:10:00|9359|9357.5|9360.7|9359.2|9361.5|9359.6|9357.4|9355.4|372
1616591700000|2021-03-24 13:15:00|9361.1|9358.7|9361.6|9360.1|9363.1|9361.6|9360.2|9358|385
1616592000000|2021-03-24 13:20:00|9361.7|9360.2|9365.9|9363.5|9366.3|9363.9|9360.4|9358.5|392
1616592300000|2021-03-24 13:25:00|9365.6|9364.1|9368|9365.6|9368.3|9366.3|9364.8|9362.8|434
1616592600000|2021-03-24 13:30:00|9367.9|9365.5|9368.5|9367|9369.7|9367.3|9367|9364.9|329
1616592900000|2021-03-24 13:35:00|9368.6|9367.1|9369.4|9367|9370|9367.9|9367.5|9365.5|291
1616593200000|2021-03-24 13:40:00|9369.3|9366.9|9361.7|9359.3|9369.5|9367.1|9360.9|9358.5|428
1616593500000|2021-03-24 13:45:00|9361.8|9359.4|9363.8|9361.4|9364.1|9362.1|9359|9356.6|536
1616593800000|2021-03-24 13:50:00|9363.4|9361.9|9362.6|9361.1|9365.4|9363.3|9360.5|9358.2|510
1616594100000|2021-03-24 13:55:00|9362.5|9361|9364.9|9362.5|9365.9|9364.3|9361.2|9359|433
1616594400000|2021-03-24 14:00:00|9365|9362.6|9362.7|9360.3|9365|9362.9|9360.7|9358.7|365
1616594700000|2021-03-24 14:05:00|9362.8|9360.4|9365.6|9363.2|9366.1|9364.5|9360.6|9358.7|493
1616595000000|2021-03-24 14:10:00|9365.5|9363.1|9363|9360.6|9365.9|9364.4|9361.5|9359.6|545
1616595300000|2021-03-24 14:15:00|9362.8|9360.4|9366.2|9363.8|9366.3|9364.5|9362.7|9360.3|440
1616595600000|2021-03-24 14:20:00|9366|9363.6|9364.5|9363|9366.6|9364.8|9362.9|9361.1|477
1616595900000|2021-03-24 14:25:00|9364.4|9362.9|9362.1|9359.7|9366|9364|9361.8|9359.7|372
1616596200000|2021-03-24 14:30:00|9362.2|9359.8|9364.7|9363.2|9365.9|9363.9|9361.8|9359.7|391
1616596500000|2021-03-24 14:35:00|9364.6|9363.1|9364.4|9362|9365.5|9363.5|9363.5|9361.5|309
1616596800000|2021-03-24 14:40:00|9364|9362.5|9365.4|9363|9365.9|9363.5|9362.6|9360.5|342
1616597100000|2021-03-24 14:45:00|9365.3|9362.9|9364.4|9362|9366|9364.3|9362.9|9361.1|353
1616597400000|2021-03-24 14:50:00|9364.3|9361.9|9360.9|9358.5|9364.9|9362.7|9359.2|9357.3|420
1616597700000|2021-03-24 14:55:00|9360.4|9358.9|9362.4|9360|9362.5|9360.8|9359.6|9358|330
1616598000000|2021-03-24 15:00:00|9361.8|9360.3|9362|9360.5|9363.3|9361.2|9361.2|9359|284
1616598300000|2021-03-24 15:05:00|9361.9|9360.4|9361.7|9360.2|9363.2|9361|9361.1|9359.1|304
1616598600000|2021-03-24 15:10:00|9361.8|9360.3|9362|9360.5|9365|9363.2|9361.6|9360|288
1616598900000|2021-03-24 15:15:00|9361.9|9360.4|9362.6|9360.2|9363.5|9361.4|9361.8|9360|262
1616599200000|2021-03-24 15:20:00|9362.7|9360.3|9362.7|9361.2|9363.3|9361.3|9361.8|9359.8|251
1616599500000|2021-03-24 15:25:00|9362.6|9361.1|9361.4|9359|9363.2|9361.3|9360.9|9358.9|287
1616599800000|2021-03-24 15:30:00|9361.5|9359.1|9361.4|9359|9362.7|9360.7|9360|9358.1|323
1616600100000|2021-03-24 15:35:00|9361.3|9358.9|9362.8|9361.3|9363|9361.3|9360.5|9358.6|266
1616600400000|2021-03-24 15:40:00|9362.9|9361.4|9357.9|9355.5|9363.9|9362|9357.1|9354.9|377
1616600700000|2021-03-24 15:45:00|9357.8|9355.4|9360.5|9358.1|9360.9|9359|9355.7|9353.6|411
1616601000000|2021-03-24 15:50:00|9360.1|9358.6|9358.6|9357.1|9361.1|9358.7|9357.4|9355.5|525
1616601300000|2021-03-24 15:55:00|9359|9356.6|9355.5|9354|9360|9358.1|9353|9351.2|693
1616601600000|2021-03-24 16:00:00|9355.9|9353.5|9355.4|9353|9357.1|9355.1|9352.9|9351.2|577
1616601900000|2021-03-24 16:05:00|9355.5|9353.1|9353.7|9351.3|9356.3|9354.3|9350.3|9348.6|355
1616602200000|2021-03-24 16:10:00|9353.8|9351.4|9357.4|9355.9|9357.9|9355.9|9352.8|9350.9|375
1616602500000|2021-03-24 16:15:00|9357.8|9355.4|9354.6|9353.1|9357.9|9355.6|9353.9|9352|376
1616602800000|2021-03-24 16:20:00|9354.4|9352.9|9351.8|9350.3|9355|9353|9350.3|9348.6|335
1616603100000|2021-03-24 16:25:00|9351.9|9350.4|9350.6|9348.2|9354.2|9352.3|9350.1|9348|400
1616603400000|2021-03-24 16:30:00|9350.7|9348.3|9350.7|9349.2|9352.6|9350.5|9350.5|9348.2|411
1616603700000|2021-03-24 16:35:00|9350.6|9349.1|9349.8|9347.4|9351.3|9349.5|9347.6|9345.6|252
1616604000000|2021-03-24 16:40:00|9349.7|9347.3|9352.6|9350.2|9352.7|9350.7|9349.2|9347|275
1616604300000|2021-03-24 16:45:00|9352.7|9350.3|9354.7|9352.3|9355|9353.2|9351.3|9349.3|300
1616604600000|2021-03-24 16:50:00|9354.2|9352.7|9360.3|9358.8|9360.9|9359.3|9354.1|9352.1|398
1616604900000|2021-03-24 16:55:00|9360.2|9358.7|9361.2|9359.7|9362.2|9360.7|9359.7|9358.1|292
1616605200000|2021-03-24 17:00:00|9361.1|9359.6|9360.6|9359.1|9364.7|9362.8|9359.6|9358|372
1616605500000|2021-03-24 17:05:00|9360.3|9358.8|9359.9|9358.4|9360.9|9359.4|9359.8|9358.1|244
1616605800000|2021-03-24 17:10:00|9360|9358.5|9361.7|9359.3|9362|9360|9359.6|9357.6|295
1616606100000|2021-03-24 17:15:00|9362|9359.6|9359.4|9357.9|9363.1|9361.5|9359|9357|311
1616606400000|2021-03-24 17:20:00|9359.8|9357.4|9357.1|9355.6|9361.8|9360.3|9357.1|9355.3|342
1616606700000|2021-03-24 17:25:00|9357.2|9355.7|9355.3|9353.8|9357.7|9355.7|9354.1|9352.2|292
1616607000000|2021-03-24 17:30:00|9355.2|9353.7|9354.9|9353.4|9357.8|9356|9353.9|9351.9|290
1616607300000|2021-03-24 17:35:00|9354.8|9353.3|9354|9352.5|9355.2|9353.4|9353.1|9351.4|191
1616607600000|2021-03-24 17:40:00|9354.1|9352.6|9354.5|9353|9354.9|9353.1|9353|9351|220
1616607900000|2021-03-24 17:45:00|9354.3|9352.8|9355.2|9353.7|9357.4|9355.3|9353.7|9352.2|261
1616608200000|2021-03-24 17:50:00|9355.3|9353.8|9353.4|9351.9|9355.5|9353.8|9353|9351.1|243
1616608500000|2021-03-24 17:55:00|9353.3|9351.8|9352.1|9350.6|9353.9|9352.4|9351.4|9349.5|228
1616608800000|2021-03-24 18:00:00|9352.6|9350.2|9351.7|9349.3|9354.1|9352.3|9351.3|9349.2|337
1616609100000|2021-03-24 18:05:00|9351.6|9349.2|9350.4|9348.9|9351.8|9349.8|9349.2|9347.7|330
1616609400000|2021-03-24 18:10:00|9350.5|9349|9351.6|9350.1|9352.2|9350.5|9350.2|9348.4|340
1616609700000|2021-03-24 18:15:00|9351.3|9349.8|9351.8|9349.4|9352.1|9350.5|9350.1|9348.3|247
1616610000000|2021-03-24 18:20:00|9351.9|9349.5|9351.6|9349.2|9352.9|9350.9|9350.8|9349|285
1616610300000|2021-03-24 18:25:00|9351.5|9349.1|9351.7|9350.2|9353.1|9351.2|9350.9|9349|284
1616610600000|2021-03-24 18:30:00|9351.8|9350.3|9352.6|9351.1|9354|9352.1|9351.6|9350.1|331
1616610900000|2021-03-24 18:35:00|9353.3|9350.9|9352.8|9351.3|9353.9|9352|9351.7|9350.1|332
1616611200000|2021-03-24 18:40:00|9352.9|9351.4|9354.7|9353.2|9355.9|9353.9|9352.8|9350.8|345
1616611500000|2021-03-24 18:45:00|9354.6|9353.1|9351.9|9350.4|9355.1|9353.4|9351.6|9349.8|351
1616611800000|2021-03-24 18:50:00|9352|9350.5|9353.5|9352|9354.8|9352.8|9351.9|9350.1|252
1616612100000|2021-03-24 18:55:00|9353.6|9352.1|9355.5|9354|9355.5|9354|9353.1|9351.2|322
1616612400000|2021-03-24 19:00:00|9355.4|9353.9|9354.7|9353.2|9356.8|9354.7|9354|9352.2|316
1616612700000|2021-03-24 19:05:00|9354.8|9353.3|9354.7|9353.2|9356.6|9354.4|9354.6|9352.8|196
1616613000000|2021-03-24 19:10:00|9354.6|9353.1|9354.5|9353|9355.7|9353.7|9354.2|9352.5|184
1616613300000|2021-03-24 19:15:00|9354.3|9352.8|9352|9350.5|9354.8|9353|9351.9|9350.3|249
1616613600000|2021-03-24 19:20:00|9351.9|9350.4|9353.9|9351.5|9355.1|9353.1|9351.9|9350.4|273
1616613900000|2021-03-24 19:25:00|9354|9351.6|9354.5|9353|9354.8|9353.1|9353.1|9351.6|217
1616614200000|2021-03-24 19:30:00|9354.6|9353.1|9354.2|9352.7|9355.3|9353.3|9354.1|9352.1|207
1616614500000|2021-03-24 19:35:00|9354.1|9352.6|9353.2|9350.8|9355.1|9353.2|9352.4|9350.7|240
1616614800000|2021-03-24 19:40:00|9353.3|9350.9|9353.2|9350.8|9354.3|9352.2|9352.6|9350.7|193
1616615100000|2021-03-24 19:45:00|9352.7|9351.2|9352.8|9351.3|9353.6|9351.6|9351.3|9349.4|210
1616615400000|2021-03-24 19:50:00|9352.9|9351.4|9352.6|9351.1|9354.1|9352.1|9352.6|9350.8|197
1616615700000|2021-03-24 19:55:00|9352.7|9351.2|9356|9354.5|9357|9355.1|9352.1|9350.4|320
1616616000000|2021-03-24 20:00:00|9356.1|9354.6|9354.7|9352.3|9356.9|9354.7|9354.5|9352.3|323
1616616300000|2021-03-24 20:05:00|9354.6|9352.2|9355.1|9353.6|9355.7|9353.6|9353.4|9351.4|241
1616616600000|2021-03-24 20:10:00|9355|9353.5|9355.7|9354.2|9357.1|9355.1|9355|9353.4|166
1616616900000|2021-03-24 20:15:00|9355.8|9354.3|9356.5|9355|9357.1|9355.2|9355.6|9353.8|135
1616617200000|2021-03-24 20:20:00|9356.6|9355.1|9358.8|9356.4|9358.9|9356.9|9356|9354|204
1616617500000|2021-03-24 20:25:00|9358.7|9356.3|9357.9|9356.4|9358.9|9356.9|9357.4|9355.5|127
1616617800000|2021-03-24 20:30:00|9357.8|9356.3|9358.1|9355.7|9358.4|9356.4|9357.3|9355.4|112
1616618100000|2021-03-24 20:35:00|9358.2|9355.8|9358.9|9356.5|9359|9357.1|9357.4|9355.6|129
1616618400000|2021-03-24 20:40:00|9358.3|9356.8|9356.8|9354.4|9359|9357|9356.2|9353.8|138
1616618700000|2021-03-24 20:45:00|9357.1|9354.7|9357.2|9354.8|9358.1|9356.1|9356.5|9354.6|125
1616619000000|2021-03-24 20:50:00|9357.3|9354.9|9357.9|9355.5|9358.7|9356.7|9357.2|9354.8|132
1616619300000|2021-03-24 20:55:00|9358.1|9355.7|9357.7|9355.3|9358.6|9355.9|9356.2|9353.7|186
1616619600000|2021-03-24 21:00:00|9357.9|9355.5|9357.9|9355.5|9358|9355.6|9357.8|9355.4|19
1616619900000|2021-03-24 21:05:00|9358.8|9354.9|9358.7|9355.5|9359.1|9355.6|9357.6|9354.3|107
1616620200000|2021-03-24 21:10:00|9358.8|9355.4|9358.9|9355.3|9359.3|9356.1|9358.1|9355.1|116
1616620500000|2021-03-24 21:15:00|9358.5|9356.1|9358.6|9354.3|9359.2|9356.1|9357.9|9354.2|76
1616620800000|2021-03-24 21:20:00|9358.3|9354.2|9358.8|9355|9359.1|9355.7|9357.7|9354.2|84
1616621100000|2021-03-24 21:25:00|9358.6|9355.4|9358.9|9355.3|9359.1|9355.9|9357.8|9354.2|98
1616621400000|2021-03-24 21:30:00|9358.7|9354.2|9358.2|9355.4|9359.1|9356.3|9357.9|9354.2|94
1616621700000|2021-03-24 21:35:00|9357.9|9355.2|9358|9354.5|9359.2|9356|9357.7|9353.7|89
1616622000000|2021-03-24 21:40:00|9358.8|9354.2|9358.3|9353.8|9358.8|9355.9|9357.8|9353.8|105
1616622300000|2021-03-24 21:45:00|9358.7|9353.6|9358.4|9353.8|9359.1|9354.5|9357.6|9353.6|69
1616622600000|2021-03-24 21:50:00|9358|9355.6|9357.9|9354|9358.8|9355.7|9357.6|9353.4|117
1616622900000|2021-03-24 21:55:00|9358.4|9353.7|9357.3|9352.3|9358.8|9355.2|9356.5|9351.5|163
1616623200000|2021-03-24 22:00:00|9357.9|9352.9|9358.3|9354.8|9359.4|9356|9357.4|9352.4|401
1616623500000|2021-03-24 22:05:00|9358.4|9354.7|9359.2|9354.2|9359.7|9355.6|9357|9353.5|333
1616623800000|2021-03-24 22:10:00|9359|9354|9360.2|9355.5|9361|9356.4|9356.9|9353.8|374
1616624100000|2021-03-24 22:15:00|9360.1|9355.6|9360.7|9357.2|9362.2|9357.9|9359.4|9355.5|301
1616624400000|2021-03-24 22:20:00|9360.6|9357.3|9362.3|9359.6|9362.7|9359.9|9360.5|9357.1|321
1616624700000|2021-03-24 22:25:00|9362.2|9359.7|9363.1|9360.7|9364.9|9360.9|9361.9|9358.7|155
1616625000000|2021-03-24 22:30:00|9363|9360.3|9363.1|9360.7|9365|9361.1|9362.6|9359.5|189
1616625300000|2021-03-24 22:35:00|9363|9360.6|9361.6|9359.2|9364.5|9360.7|9361.4|9358.8|139
1616625600000|2021-03-24 22:40:00|9361.5|9359.1|9362.4|9359.8|9363.7|9360.1|9361|9358.5|136
1616625900000|2021-03-24 22:45:00|9362.2|9359.6|9361.7|9359.3|9363.6|9360.3|9361.7|9359.3|106
1616626200000|2021-03-24 22:50:00|9362.1|9359.7|9361.8|9359.4|9363.7|9360|9361.6|9359.2|103
1616626500000|2021-03-24 22:55:00|9361.9|9359.5|9360.8|9358.4|9362.7|9359.9|9360.6|9358.1|155
1616626800000|2021-03-24 23:00:00|9361.3|9358.5|9357.7|9355.3|9361.3|9358.5|9357.6|9355.2|138
1616627100000|2021-03-24 23:05:00|9357.8|9355.4|9357.6|9355.2|9358.2|9355.7|9356.9|9354.5|103
1616627400000|2021-03-24 23:10:00|9357.7|9355.3|9358.2|9355.8|9358.3|9355.9|9357.3|9354.9|91
1616627700000|2021-03-24 23:15:00|9358.3|9355.9|9358.6|9356.2|9359.1|9356.7|9357.7|9355.6|134
1616628000000|2021-03-24 23:20:00|9358.7|9356.3|9358.8|9356.4|9358.8|9356.4|9357.9|9356|129
1616628300000|2021-03-24 23:25:00|9358.7|9356.3|9359.9|9357.5|9360|9357.6|9358.7|9356.3|96
1616628600000|2021-03-24 23:30:00|9359.4|9357|9360.2|9357.8|9360.4|9358|9359.4|9357|126
1616628900000|2021-03-24 23:35:00|9360.1|9357.7|9359.4|9357|9360.2|9358.1|9359.3|9356.9|130
1616629200000|2021-03-24 23:40:00|9359.5|9357.1|9359.7|9357.3|9360.1|9358.1|9359|9356.6|132
1616629500000|2021-03-24 23:45:00|9359.9|9357.5|9359.9|9357.5|9360.1|9357.9|9359.1|9356.8|177
1616629800000|2021-03-24 23:50:00|9360|9357.6|9360.8|9358.4|9361.1|9359|9359.7|9357.3|190
1616630100000|2021-03-24 23:55:00|9360.9|9358.5|9361.5|9359.1|9361.8|9359.7|9359.8|9357.8|175
1616630400000|2021-03-25 00:00:00|9361.4|9359|9361.8|9359.4|9362|9360|9360.1|9358.1|219
1616630700000|2021-03-25 00:05:00|9361.7|9359.3|9361.9|9359.5|9362|9360|9361.1|9358.7|131
1616631000000|2021-03-25 00:10:00|9361.8|9359.4|9361.1|9358.7|9361.8|9359.7|9360.3|9357.9|198
1616631300000|2021-03-25 00:15:00|9361|9358.6|9360.5|9359|9361.3|9359|9359.6|9357.5|157
1616631600000|2021-03-25 00:20:00|9360.6|9359.1|9360.4|9358|9361.8|9359.5|9360|9357.7|193
1616631900000|2021-03-25 00:25:00|9360.2|9357.8|9359.8|9357.4|9360.8|9358.4|9359.4|9357.2|105
1616632200000|2021-03-25 00:30:00|9359.9|9357.5|9360.7|9358.3|9360.9|9358.8|9359.3|9357.4|132
1616632500000|2021-03-25 00:35:00|9360.8|9358.4|9357.9|9355.5|9360.8|9358.4|9357.7|9355.4|109
1616632800000|2021-03-25 00:40:00|9358|9355.6|9360.4|9358|9360.6|9358.2|9357.8|9355.4|162
1616633100000|2021-03-25 00:45:00|9360|9357.6|9359|9356.6|9360.1|9357.7|9358.7|9356.3|149
1616633400000|2021-03-25 00:50:00|9358.8|9356.4|9358.1|9355.7|9359.2|9357.1|9357.5|9355.4|177
1616633700000|2021-03-25 00:55:00|9357.9|9355.5|9356.8|9355.3|9359|9356.9|9356.8|9355|167
1616634000000|2021-03-25 01:00:00|9356.7|9355.2|9359.1|9356.7|9359.1|9356.7|9356.7|9354.8|235
1616634300000|2021-03-25 01:05:00|9359|9356.6|9362.5|9360.1|9363.5|9361.1|9359|9356.6|240
1616634600000|2021-03-25 01:10:00|9362.7|9360.3|9361.6|9359.2|9364.6|9362.6|9361|9359.2|195
1616634900000|2021-03-25 01:15:00|9361.7|9359.3|9360.8|9358.4|9361.8|9359.9|9358.7|9356.7|211
1616635200000|2021-03-25 01:20:00|9360.7|9358.3|9360.5|9359|9362|9360.1|9359.2|9357.2|179
1616635500000|2021-03-25 01:25:00|9360.6|9359.1|9359.8|9357.4|9361.8|9359.7|9359.2|9357.3|170
1616635800000|2021-03-25 01:30:00|9360|9357.6|9365|9362.6|9367.2|9364.8|9358.8|9356.8|364
1616636100000|2021-03-25 01:35:00|9364.9|9362.5|9364.5|9362.1|9366.8|9364.5|9362.8|9360.8|337
1616636400000|2021-03-25 01:40:00|9364.4|9362|9362.8|9360.4|9364.8|9362.4|9361.7|9359.8|296
1616636700000|2021-03-25 01:45:00|9362.9|9360.5|9360.5|9359|9363|9361|9360|9358.1|278
1616637000000|2021-03-25 01:50:00|9360.4|9358.9|9361.5|9360|9363.1|9360.7|9360.3|9358.3|219
1616637300000|2021-03-25 01:55:00|9362|9359.6|9360.6|9358.2|9363.3|9361.3|9360.3|9357.9|254
1616637600000|2021-03-25 02:00:00|9360.4|9358|9358.9|9356.5|9361|9358.8|9358.3|9356.3|271
1616637900000|2021-03-25 02:05:00|9359|9356.6|9358.2|9355.8|9359.4|9357.3|9356.7|9354.9|326
1616638200000|2021-03-25 02:10:00|9358.3|9355.9|9359.8|9357.4|9360.1|9357.7|9357.2|9354.8|230
1616638500000|2021-03-25 02:15:00|9359.7|9357.3|9359|9356.6|9359.8|9357.7|9357.3|9355.4|329
1616638800000|2021-03-25 02:20:00|9359.1|9356.7|9357.1|9355.6|9359.5|9357.2|9357|9354.9|265
1616639100000|2021-03-25 02:25:00|9357|9355.5|9357.3|9354.9|9359|9356.9|9356.7|9354.6|206
1616639400000|2021-03-25 02:30:00|9357.2|9354.8|9356.9|9355.4|9358.3|9356.2|9356.6|9354.5|182
1616639700000|2021-03-25 02:35:00|9357.5|9355.1|9357.3|9354.9|9359|9357|9356.8|9354.8|176
1616640000000|2021-03-25 02:40:00|9357.2|9354.8|9356.3|9353.9|9358|9355.9|9356.2|9353.8|157
1616640300000|2021-03-25 02:45:00|9356.4|9354|9356|9354.5|9357.3|9354.9|9354.3|9352.5|235
1616640600000|2021-03-25 02:50:00|9356.1|9354.6|9356.5|9354.1|9358.8|9356.4|9355.7|9353.9|219
1616640900000|2021-03-25 02:55:00|9356.6|9354.2|9354.5|9352.1|9356.6|9354.2|9353.5|9351.1|191
1616641200000|2021-03-25 03:00:00|9354.4|9352|9353.1|9350.7|9354.7|9352.6|9352.4|9350.1|229
1616641500000|2021-03-25 03:05:00|9353.2|9350.8|9354.4|9352|9354.4|9352.9|9352.7|9350.4|170
1616641800000|2021-03-25 03:10:00|9354.3|9351.9|9354.2|9351.8|9355.2|9353.2|9353.8|9351.6|208
1616642100000|2021-03-25 03:15:00|9354.1|9351.7|9353.8|9352.3|9354.6|9352.8|9353|9350.7|215
1616642400000|2021-03-25 03:20:00|9353.7|9352.2|9354.1|9351.7|9355.5|9353.4|9353.7|9351.6|150
1616642700000|2021-03-25 03:25:00|9354.2|9351.8|9353.1|9350.7|9354.3|9352.2|9352.1|9349.9|188
1616643000000|2021-03-25 03:30:00|9353|9350.6|9354.1|9351.7|9354.4|9352.1|9352.5|9350.1|152
1616643300000|2021-03-25 03:35:00|9354.2|9351.8|9355.8|9353.4|9356|9353.9|9353.5|9351.6|186
1616643600000|2021-03-25 03:40:00|9355.9|9353.5|9355.6|9353.2|9356.6|9354.5|9355.2|9353.1|100
1616643900000|2021-03-25 03:45:00|9355.7|9353.3|9355.2|9353.7|9356.1|9354|9354.4|9352.4|212
1616644200000|2021-03-25 03:50:00|9355.1|9353.6|9356.7|9354.3|9356.8|9355.1|9355.1|9353.2|178
1616644500000|2021-03-25 03:55:00|9356.6|9354.2|9355.8|9353.4|9356.9|9355|9355.6|9353.3|214
1616644800000|2021-03-25 04:00:00|9355.9|9353.5|9356.9|9354.5|9357.2|9354.8|9355.1|9353.1|256
1616645100000|2021-03-25 04:05:00|9356.8|9354.4|9356.4|9354.9|9357.2|9355.1|9356.1|9354|146
1616645400000|2021-03-25 04:10:00|9356.5|9355|9356.6|9354.2|9357.5|9355.5|9356.2|9354.2|189
1616645700000|2021-03-25 04:15:00|9356.5|9354.1|9357.9|9356.4|9358.5|9356.5|9356.5|9354.1|105
1616646000000|2021-03-25 04:20:00|9357.8|9356.3|9357.6|9355.2|9359.6|9357.2|9357|9354.9|196
1616646300000|2021-03-25 04:25:00|9357.5|9355.1|9356.6|9354.2|9358|9356|9355.9|9354|209
1616646600000|2021-03-25 04:30:00|9356.7|9354.3|9355.9|9354.4|9357.9|9355.8|9355.6|9353.9|231
1616646900000|2021-03-25 04:35:00|9356|9354.5|9356.6|9354.2|9357.1|9355.2|9355.8|9354|135
1616647200000|2021-03-25 04:40:00|9356.5|9354.1|9356.8|9354.4|9357.2|9355.2|9356.1|9354|120
1616647500000|2021-03-25 04:45:00|9356.9|9354.5|9358.1|9355.7|9358.3|9356.4|9356.4|9354.1|115
1616647800000|2021-03-25 04:50:00|9358.2|9355.8|9357.1|9354.7|9358.3|9356.3|9356.5|9354.6|100
1616648100000|2021-03-25 04:55:00|9356.6|9355.1|9356.9|9354.5|9357.4|9355.4|9356.5|9354.4|124
1616648400000|2021-03-25 05:00:00|9357|9354.6|9356.3|9354.8|9357.4|9355.5|9356.1|9354|159
1616648700000|2021-03-25 05:05:00|9356.4|9354.9|9356.5|9354.1|9357.1|9355.4|9355.4|9353.2|131
1616649000000|2021-03-25 05:10:00|9356|9354.5|9356.4|9354|9357.5|9355.5|9356|9354|137
1616649300000|2021-03-25 05:15:00|9356.3|9353.9|9355.6|9353.2|9356.3|9353.9|9354.8|9353.1|153
1616649600000|2021-03-25 05:20:00|9355.2|9353.7|9355|9353.5|9355.9|9354.3|9355|9353.1|93
1616649900000|2021-03-25 05:25:00|9355.1|9353.6|9355.6|9353.2|9355.7|9353.8|9354.9|9352.9|98
1616650200000|2021-03-25 05:30:00|9355.5|9353.1|9354.6|9353.1|9355.6|9353.6|9354|9352.1|156
1616650500000|2021-03-25 05:35:00|9354.7|9353.2|9355.4|9353|9355.6|9353.5|9354.5|9352.9|141
1616650800000|2021-03-25 05:40:00|9354.9|9353.4|9355.3|9352.9|9355.8|9354.1|9354.5|9352.2|125
1616651100000|2021-03-25 05:45:00|9355.4|9353|9355.5|9353.1|9355.9|9353.9|9354.4|9352.3|224
1616651400000|2021-03-25 05:50:00|9354.9|9353.4|9354.4|9352.9|9355.8|9353.8|9354.3|9352.8|217
1616651700000|2021-03-25 05:55:00|9354.5|9353|9357.8|9355.4|9358.1|9355.7|9354.1|9352.2|226
1616652000000|2021-03-25 06:00:00|9357.9|9355.5|9360.9|9359.4|9362.3|9360.1|9357.4|9355|304
1616652300000|2021-03-25 06:05:00|9360.7|9359.2|9360.5|9359|9361.6|9359.3|9359.7|9357.7|221
1616652600000|2021-03-25 06:10:00|9360.4|9358.9|9360.8|9358.4|9361.1|9359|9359.4|9357.5|170
1616652900000|2021-03-25 06:15:00|9360.9|9358.5|9359|9357.5|9360.9|9358.7|9358.3|9356.3|142
1616653200000|2021-03-25 06:20:00|9358.9|9357.4|9361|9359.5|9362.8|9360.8|9358.9|9357.2|194
1616653500000|2021-03-25 06:25:00|9360.9|9359.4|9360.5|9358.1|9361.3|9359.6|9358.8|9356.5|217
1616653800000|2021-03-25 06:30:00|9360.3|9357.9|9361.2|9359.7|9361.7|9359.8|9359.2|9356.8|217
1616654100000|2021-03-25 06:35:00|9361.3|9359.8|9359.6|9358.1|9361.7|9359.8|9358.9|9356.6|202
1616654400000|2021-03-25 06:40:00|9359.7|9358.2|9362.1|9359.7|9362.2|9360.1|9359.5|9357.6|213
1616654700000|2021-03-25 06:45:00|9362|9359.6|9360.1|9357.7|9362|9359.8|9359.5|9357.6|165
1616655000000|2021-03-25 06:50:00|9360.2|9357.8|9359.7|9357.3|9360.3|9358.4|9358.9|9356.9|169
1616655300000|2021-03-25 06:55:00|9359.8|9357.4|9360.2|9357.8|9363.5|9361.3|9358.7|9356.7|263
1616655600000|2021-03-25 07:00:00|9360|9357.6|9361.6|9359.2|9362.3|9360.3|9358.5|9356.5|339
1616655900000|2021-03-25 07:05:00|9361.5|9359.1|9364.8|9363.3|9365.3|9363.7|9360.9|9358.9|307
1616656200000|2021-03-25 07:10:00|9364.6|9363.1|9366.2|9363.8|9366.9|9365|9363.2|9361.1|312
1616656500000|2021-03-25 07:15:00|9366.1|9363.7|9364.6|9362.2|9366.7|9364.5|9363.9|9362.1|301
1616656800000|2021-03-25 07:20:00|9364|9362.5|9360.9|9359.4|9364.6|9362.7|9360.7|9358.6|263
1616657100000|2021-03-25 07:25:00|9361|9359.5|9363.1|9360.7|9365.3|9363.6|9360.7|9359.1|325
1616657400000|2021-03-25 07:30:00|9363.2|9360.8|9363.5|9361.1|9364.6|9362.8|9361.9|9360.1|248
1616657700000|2021-03-25 07:35:00|9363.6|9361.2|9362.6|9360.2|9364.9|9363|9362|9360|247
1616658000000|2021-03-25 07:40:00|9362.7|9360.3|9363.5|9361.1|9364.1|9362.5|9361.1|9359.4|229
1616658300000|2021-03-25 07:45:00|9363.2|9361.7|9366.2|9363.8|9366.4|9364.2|9362.3|9360.8|193
1616658600000|2021-03-25 07:50:00|9366.1|9363.7|9365.2|9362.8|9366.6|9364.7|9363.8|9362.1|267
1616658900000|2021-03-25 07:55:00|9365.4|9363|9370.2|9367.8|9371|9368.9|9364.8|9362.8|399
1616659200000|2021-03-25 08:00:00|9369.8|9368.3|9370.5|9368.1|9376|9373.8|9369.4|9367.1|420
1616659500000|2021-03-25 08:05:00|9370.4|9368|9369.7|9368.2|9370.5|9368.8|9368.1|9366.2|334
1616659800000|2021-03-25 08:10:00|9369.8|9368.3|9370.5|9368.1|9371|9369.2|9369.7|9367.8|273
1616660100000|2021-03-25 08:15:00|9370.4|9368|9370.7|9369.2|9371.6|9369.7|9369.8|9367.9|398
1616660400000|2021-03-25 08:20:00|9370.8|9369.3|9373.6|9372.1|9377.3|9374.9|9370.6|9368.8|455
1616660700000|2021-03-25 08:25:00|9373.7|9372.2|9373.8|9371.1|9376.9|9375|9373|9370.5|434
1616661000000|2021-03-25 08:30:00|9373.6|9370.7|9362.5|9360.1|9374.6|9371|9362.2|9359.8|465
1616661300000|2021-03-25 08:35:00|9362|9360.5|9367.4|9365.9|9368|9366.1|9362|9360.2|390
1616661600000|2021-03-25 08:40:00|9367.5|9366|9370.8|9368.4|9371.2|9368.9|9367.5|9365.9|352
1616661900000|2021-03-25 08:45:00|9370.9|9368.5|9373.5|9371.1|9374.9|9372.5|9370.8|9368.4|332
1616662200000|2021-03-25 08:50:00|9373.4|9371|9374.6|9372.2|9376|9373.6|9372.8|9370.4|287
1616662500000|2021-03-25 08:55:00|9374.5|9372.1|9371|9368.6|9374.6|9372.2|9370.8|9368.4|252
1616662800000|2021-03-25 09:00:00|9370.9|9368.5|9372.9|9370.5|9372.9|9370.7|9369.1|9366.7|247
1616663100000|2021-03-25 09:05:00|9372.7|9370.3|9371|9368.6|9373.1|9371.1|9367.9|9365.8|296
1616663400000|2021-03-25 09:10:00|9371.1|9368.7|9368.3|9365.9|9371.4|9369.3|9368.2|9365.8|293
1616663700000|2021-03-25 09:15:00|9368.7|9366.3|9369.5|9368|9369.7|9368|9368.2|9365.8|247
1616664000000|2021-03-25 09:20:00|9370|9367.6|9372.4|9370|9373|9371|9369.2|9367.3|234
1616664300000|2021-03-25 09:25:00|9371.9|9370.4|9370.7|9368.3|9372.4|9370.4|9368|9365.9|224
1616664600000|2021-03-25 09:30:00|9370.5|9368.1|9369|9366.6|9370.7|9368.8|9368.2|9366.2|207
1616664900000|2021-03-25 09:35:00|9368.9|9366.5|9368.2|9365.8|9369.4|9367|9366.6|9364.7|229
1616665200000|2021-03-25 09:40:00|9368.3|9365.9|9368.6|9366.2|9369.9|9367.9|9367.5|9365.4|211
1616665500000|2021-03-25 09:45:00|9368.3|9365.9|9364.2|9361.8|9368.8|9366.4|9364.2|9361.8|369
1616665800000|2021-03-25 09:50:00|9364.3|9361.9|9362.3|9359.9|9365.7|9363.3|9362.3|9359.9|284
1616666100000|2021-03-25 09:55:00|9362.4|9360|9359.7|9357.3|9362.4|9360.3|9357.9|9355.5|398
1616666400000|2021-03-25 10:00:00|9359.6|9357.2|9355.8|9353.4|9360.4|9358|9354.6|9352.2|304
1616666700000|2021-03-25 10:05:00|9355.7|9353.3|9355.8|9354.3|9358|9356.1|9354.9|9352.8|332
1616667000000|2021-03-25 10:10:00|9355.9|9354.4|9359.8|9357.4|9360|9357.9|9354.4|9352.9|325
1616667300000|2021-03-25 10:15:00|9359.9|9357.5|9358.6|9357.1|9360.3|9358.3|9358.2|9356.3|240
1616667600000|2021-03-25 10:20:00|9359|9356.6|9353.6|9352.1|9359.1|9357.3|9353.5|9351.2|294
1616667900000|2021-03-25 10:25:00|9353.5|9352|9353.7|9351.3|9354.7|9352.7|9351.5|9349.7|212
1616668200000|2021-03-25 10:30:00|9353.6|9351.2|9356.8|9355.3|9357.3|9355.5|9353.6|9351.2|273
1616668500000|2021-03-25 10:35:00|9356.7|9355.2|9356.9|9355.4|9359|9357.1|9354.8|9353|287
1616668800000|2021-03-25 10:40:00|9356.8|9355.3|9353.8|9351.4|9357.3|9355.6|9353.3|9351.4|309
1616669100000|2021-03-25 10:45:00|9354|9351.6|9354.1|9352.6|9356|9354.5|9353.3|9351.4|307
1616669400000|2021-03-25 10:50:00|9354|9352.5|9355.1|9353.6|9355.8|9353.9|9353|9350.9|261
1616669700000|2021-03-25 10:55:00|9355|9353.5|9356.1|9353.7|9356.9|9355.2|9354.2|9352.1|185
1616670000000|2021-03-25 11:00:00|9356.2|9353.8|9354.7|9352.3|9356.2|9354.3|9354.2|9351.9|235
1616670300000|2021-03-25 11:05:00|9354.8|9352.4|9354.7|9352.3|9354.8|9353|9353.5|9351.5|193
1616670600000|2021-03-25 11:10:00|9354.8|9352.4|9353.3|9350.9|9357.6|9355.5|9352.2|9350.2|308
1616670900000|2021-03-25 11:15:00|9353.4|9351|9353.7|9351.3|9354.9|9353|9352|9350.1|222
1616671200000|2021-03-25 11:20:00|9353.6|9351.2|9353.7|9351.3|9356|9353.9|9352.4|9350.4|291
1616671500000|2021-03-25 11:25:00|9353.6|9351.2|9354.7|9352.3|9355.8|9353.5|9353.1|9351.2|292
1616671800000|2021-03-25 11:30:00|9355.1|9352.7|9353.8|9351.4|9355.3|9352.9|9351.2|9349.2|353
1616672100000|2021-03-25 11:35:00|9353.7|9351.3|9354.1|9352.6|9356|9353.6|9351.9|9350.1|347
1616672400000|2021-03-25 11:40:00|9354.2|9352.7|9353.9|9351.5|9355.9|9353.9|9353.1|9351.1|298
1616672700000|2021-03-25 11:45:00|9354|9351.6|9356.5|9354.1|9356.6|9354.3|9352.7|9350.6|268
1616673000000|2021-03-25 11:50:00|9356.4|9354|9354.8|9353.3|9358.1|9356|9354.7|9352.4|324
1616673300000|2021-03-25 11:55:00|9354.7|9353.2|9356.8|9354.4|9357.4|9355.4|9354.1|9352.2|348
1616673600000|2021-03-25 12:00:00|9356.9|9354.5|9356.6|9354.2|9357.3|9355.2|9354.7|9352.8|390
1616673900000|2021-03-25 12:05:00|9356.7|9354.3|9355.5|9353.1|9356.8|9355.1|9354.2|9352.7|336
1616674200000|2021-03-25 12:10:00|9355.4|9353|9357.9|9356.4|9358.9|9357.3|9355.4|9353|331
1616674500000|2021-03-25 12:15:00|9357.7|9356.2|9361.9|9359.5|9361.9|9360|9357.7|9355.8|311
1616674800000|2021-03-25 12:20:00|9362|9359.6|9361.3|9358.9|9362.2|9360.4|9360.1|9357.8|303
1616675100000|2021-03-25 12:25:00|9360.8|9359.3|9363.3|9360.4|9364.8|9362.4|9360.4|9358.5|261
1616675400000|2021-03-25 12:30:00|9363.4|9360.5|9361.6|9359.2|9365.7|9363.3|9359.8|9357.8|409
1616675700000|2021-03-25 12:35:00|9361.5|9359.1|9361.2|9358.8|9362.5|9360.4|9360.8|9358.5|248
1616676000000|2021-03-25 12:40:00|9361.3|9358.9|9366.9|9364.5|9368.8|9366.4|9358.7|9356.7|510
1616676300000|2021-03-25 12:45:00|9367|9364.6|9367|9364.6|9367.4|9365|9363|9361.1|524
1616676600000|2021-03-25 12:50:00|9367.1|9364.7|9363.9|9362.4|9367.2|9365.5|9363.4|9361.5|382
1616676900000|2021-03-25 12:55:00|9363.8|9362.3|9364|9361.6|9365.5|9363.6|9362.5|9360.4|394
1616677200000|2021-03-25 13:00:00|9364.1|9361.7|9355.1|9352.7|9364.3|9361.9|9354.3|9351.9|585
1616677500000|2021-03-25 13:05:00|9355.3|9352.9|9360|9357.6|9360.3|9358.3|9354.2|9351.9|394
1616677800000|2021-03-25 13:10:00|9359.9|9357.5|9359|9356.6|9361.1|9358.9|9358.2|9355.8|384
1616678100000|2021-03-25 13:15:00|9358.8|9356.4|9352.9|9350.5|9359.3|9357.4|9352.6|9350.3|472
1616678400000|2021-03-25 13:20:00|9352.8|9350.4|9351.1|9348.7|9354.9|9353|9350.3|9348.5|365
1616678700000|2021-03-25 13:25:00|9351|9348.6|9354.5|9352.1|9355.1|9352.7|9351|9348.6|417
1616679000000|2021-03-25 13:30:00|9354.4|9352|9358|9355.6|9358.6|9356.2|9354.2|9351.8|554
1616679300000|2021-03-25 13:35:00|9357.8|9356.3|9354|9351.6|9358.4|9356.7|9353.7|9351.4|343
1616679600000|2021-03-25 13:40:00|9354.1|9351.7|9357.7|9355.3|9357.7|9355.4|9351.8|9349.8|371
1616679900000|2021-03-25 13:45:00|9357.6|9355.2|9357|9355.5|9358.5|9356.5|9355.1|9353.1|418
1616680200000|2021-03-25 13:50:00|9357.5|9355.1|9357.7|9355.3|9360.1|9358.4|9357|9355.1|465
1616680500000|2021-03-25 13:55:00|9357.4|9355.9|9355.4|9353|9358.9|9356.5|9353.4|9351.4|592
1616680800000|2021-03-25 14:00:00|9355.5|9353.1|9356.6|9355.1|9357.2|9355.2|9352.2|9350.3|687
1616681100000|2021-03-25 14:05:00|9356.7|9355.2|9360.3|9357.9|9361.8|9359.7|9356.5|9355|544
1616681400000|2021-03-25 14:10:00|9360.4|9358|9364.3|9361.9|9364.3|9362.2|9359.5|9357.3|565
1616681700000|2021-03-25 14:15:00|9364.2|9361.8|9370.4|9368|9372.1|9370.1|9364.2|9361.8|647
1616682000000|2021-03-25 14:20:00|9369.9|9368.4|9370.8|9369.3|9371.9|9369.5|9367.7|9365.9|660
1616682300000|2021-03-25 14:25:00|9370.7|9369.2|9371.4|9369|9375.4|9373.5|9365.5|9363.4|703
1616682600000|2021-03-25 14:30:00|9371.3|9368.9|9386.3|9383.9|9386.3|9383.9|9371.3|9368.9|557
1616682900000|2021-03-25 14:35:00|9386.2|9383.8|9379.8|9377.4|9389.5|9387.6|9377.6|9375.2|735
1616683200000|2021-03-25 14:40:00|9379.7|9377.3|9381.2|9378.8|9386.9|9385.2|9378.3|9375.9|547
1616683500000|2021-03-25 14:45:00|9381.1|9378.7|9383.4|9381|9384.1|9381.7|9379.5|9377.4|545
1616683800000|2021-03-25 14:50:00|9383.5|9381.1|9376.2|9373.8|9385.1|9382.7|9375.6|9373.5|485
1616684100000|2021-03-25 14:55:00|9376.3|9373.9|9374.2|9371.8|9376.7|9374.4|9372.8|9370.8|439
1616684400000|2021-03-25 15:00:00|9374|9372.5|9380|9378.5|9381.3|9379.5|9373.8|9371.9|508
1616684700000|2021-03-25 15:05:00|9380.1|9378.6|9381.4|9379|9382.7|9380.6|9378.3|9376.3|472
1616685000000|2021-03-25 15:10:00|9381.3|9378.9|9382.9|9380.5|9383|9381.1|9379.5|9377.1|423
1616685300000|2021-03-25 15:15:00|9382.8|9380.4|9378.9|9376.5|9382.8|9380.6|9377.7|9375.7|505
1616685600000|2021-03-25 15:20:00|9378.8|9376.4|9382.1|9380.6|9382.8|9380.8|9377.7|9375.9|485
1616685900000|2021-03-25 15:25:00|9382|9380.5|9387|9384.6|9388.9|9387|9382|9380.1|503
1616686200000|2021-03-25 15:30:00|9387.1|9384.7|9387.1|9385.6|9389.3|9387.5|9385.4|9383.1|477
1616686500000|2021-03-25 15:35:00|9387|9385.5|9388.6|9386.2|9389.3|9387.3|9386.9|9385|462
1616686800000|2021-03-25 15:40:00|9388.4|9386|9390.4|9388.9|9391.4|9389.7|9387.8|9385.7|435
1616687100000|2021-03-25 15:45:00|9390.3|9388.8|9389.6|9387.2|9391.5|9390|9388|9386|426
1616687400000|2021-03-25 15:50:00|9389.7|9387.3|9391.4|9389|9393.3|9391.7|9389.5|9387.1|551
1616687700000|2021-03-25 15:55:00|9391.5|9389.1|9394.1|9392.6|9397.3|9395.4|9391.2|9389.1|552
1616688000000|2021-03-25 16:00:00|9394.2|9392.7|9388.6|9387.1|9394.6|9392.7|9388.6|9386.8|512
1616688300000|2021-03-25 16:05:00|9388.9|9386.5|9391.7|9390.2|9392.4|9390.5|9388.3|9386.2|435
1616688600000|2021-03-25 16:10:00|9391.8|9390.3|9393|9390.6|9393.4|9391.5|9389.6|9387.8|420
1616688900000|2021-03-25 16:15:00|9392.9|9390.5|9391.9|9389.5|9393.4|9391.3|9390.7|9389|322
1616689200000|2021-03-25 16:20:00|9391.6|9390.1|9391|9388.6|9393.9|9391.8|9390.6|9388.5|370
1616689500000|2021-03-25 16:25:00|9391.1|9388.7|9389.4|9387|9391.7|9389.6|9387.9|9386|495
1616689800000|2021-03-25 16:30:00|9389.3|9386.9|9388.7|9386.3|9390|9387.7|9386.3|9384.3|315
1616690100000|2021-03-25 16:35:00|9388.8|9386.4|9391.6|9390.1|9392.1|9390.3|9388|9386.2|345
1616690400000|2021-03-25 16:40:00|9391.5|9390|9391.2|9388.8|9391.8|9390|9388.6|9386.7|318
1616690700000|2021-03-25 16:45:00|9391.3|9388.9|9397.2|9394.8|9397.9|9395.8|9391.2|9388.8|403
1616691000000|2021-03-25 16:50:00|9397.3|9394.9|9395.2|9392.8|9397.7|9395.4|9394.5|9392.5|381
1616691300000|2021-03-25 16:55:00|9395.3|9392.9|9397.8|9395.4|9398|9396.2|9395.1|9392.7|344
1616691600000|2021-03-25 17:00:00|9397.3|9395.8|9395.5|9393.1|9400.6|9398.7|9394.6|9392.5|564
1616691900000|2021-03-25 17:05:00|9395.3|9392.9|9391.7|9390.2|9396.1|9394.5|9391.7|9390.2|556
1616692200000|2021-03-25 17:10:00|9391.8|9390.3|9389.7|9388.2|9394|9391.8|9388.7|9387|522
1616692500000|2021-03-25 17:15:00|9389.8|9388.3|9392.7|9391.2|9393.8|9391.9|9388.4|9386.9|523
1616692800000|2021-03-25 17:20:00|9392.6|9391.1|9390.9|9389.4|9393|9391.2|9390.3|9388.4|368
1616693100000|2021-03-25 17:25:00|9390.8|9389.3|9392.5|9391|9393.6|9392|9390.8|9389.3|333
1616693400000|2021-03-25 17:30:00|9392.4|9390.9|9395.3|9393.8|9395.9|9394.4|9392.3|9390.2|310
1616693700000|2021-03-25 17:35:00|9395.2|9393.7|9395.5|9394|9398.9|9397.3|9395.2|9393.7|302
1616694000000|2021-03-25 17:40:00|9395.4|9393.9|9393.3|9391.8|9396.1|9394.6|9393.1|9391.2|364
1616694300000|2021-03-25 17:45:00|9393.7|9391.3|9392.6|9391.1|9394.7|9392.9|9390.5|9389|372
1616694600000|2021-03-25 17:50:00|9392.5|9391|9393.1|9391.6|9394.5|9392.5|9391.7|9390.1|327
1616694900000|2021-03-25 17:55:00|9392.5|9391|9391.9|9390.4|9392.9|9391.4|9390.5|9389|347
1616695200000|2021-03-25 18:00:00|9392|9390.5|9393.5|9391.1|9396|9394|9391.7|9389.8|324
1616695500000|2021-03-25 18:05:00|9393|9391.5|9391.7|9390.2|9393.6|9391.7|9390.7|9389.2|265
1616695800000|2021-03-25 18:10:00|9391.6|9390.1|9389.7|9388.2|9392.5|9390.5|9389.6|9387.7|200
1616696100000|2021-03-25 18:15:00|9390|9387.6|9390.7|9389.2|9390.9|9389.3|9388.1|9386.5|319
1616696400000|2021-03-25 18:20:00|9390.8|9389.3|9392.4|9390.9|9393.8|9391.9|9390.7|9389|332
1616696700000|2021-03-25 18:25:00|9392.3|9390.8|9391.5|9390|9392.9|9390.8|9391|9389.5|331
1616697000000|2021-03-25 18:30:00|9391.6|9390.1|9392|9390.5|9392.3|9390.5|9390.7|9389.1|379
1616697300000|2021-03-25 18:35:00|9391.9|9390.4|9391.4|9389.9|9392.1|9390.6|9390.2|9388.2|245
1616697600000|2021-03-25 18:40:00|9391.5|9390|9389.8|9388.3|9391.8|9390.1|9389.7|9387.7|240
1616697900000|2021-03-25 18:45:00|9389.7|9388.2|9388.7|9387.2|9390.7|9388.9|9388.6|9386.7|240
1616698200000|2021-03-25 18:50:00|9388.8|9387.3|9389.2|9387.7|9390.9|9389.2|9388.3|9386.3|263
1616698500000|2021-03-25 18:55:00|9389.4|9387|9392.5|9391|9394.2|9392.7|9389.1|9387|405
1616698800000|2021-03-25 19:00:00|9392.4|9390.9|9394.3|9392.8|9394.9|9393.2|9390.9|9388.9|419
1616699100000|2021-03-25 19:05:00|9394.2|9392.7|9396.8|9395.3|9397|9395.5|9394.2|9392.3|316
1616699400000|2021-03-25 19:10:00|9396.9|9395.4|9395.5|9393.1|9397.4|9395.4|9393.9|9392.2|277
1616699700000|2021-03-25 19:15:00|9395.4|9393|9396.1|9394.6|9396.7|9394.6|9394.1|9392.2|338
1616700000000|2021-03-25 19:20:00|9396.2|9394.7|9398.7|9396.3|9399.1|9397.3|9395.8|9394.3|241
1616700300000|2021-03-25 19:25:00|9398.6|9396.2|9399.2|9396.8|9399.7|9397.9|9397.3|9395.3|284
1616700600000|2021-03-25 19:30:00|9399.1|9396.7|9400|9397.6|9400|9398.1|9397|9395|209
1616700900000|2021-03-25 19:35:00|9399.9|9397.5|9398.6|9397.1|9400.1|9398.6|9398.5|9397|165
1616701200000|2021-03-25 19:40:00|9398.7|9397.2|9396.2|9393.8|9398.7|9397.2|9395.8|9393.7|218
1616701500000|2021-03-25 19:45:00|9396.3|9393.9|9394.2|9392.7|9397.1|9395.1|9393.8|9392.3|239
1616701800000|2021-03-25 19:50:00|9394.1|9392.6|9396.1|9394.6|9396.8|9394.8|9394|9392.4|228
1616702100000|2021-03-25 19:55:00|9396.7|9394.3|9398|9396.5|9398.6|9396.8|9395.3|9393.6|388
1616702400000|2021-03-25 20:00:00|9397.9|9396.4|9398.8|9397.3|9400|9398|9397.8|9396.2|173
1616702700000|2021-03-25 20:05:00|9398.7|9397.2|9400.6|9398.2|9400.7|9399|9398.7|9397.2|162
1616703000000|2021-03-25 20:10:00|9400.4|9398|9400.5|9398.1|9401|9399|9399.7|9397.7|153
1616703300000|2021-03-25 20:15:00|9400.6|9398.2|9400.5|9399|9401.1|9399.1|9399.7|9398|120
1616703600000|2021-03-25 20:20:00|9400.4|9398.9|9400.7|9399.2|9401.2|9399.2|9400.4|9398.4|103
1616703900000|2021-03-25 20:25:00|9400.6|9399.1|9401.6|9400.1|9402.3|9400.3|9400.6|9398.6|87
1616704200000|2021-03-25 20:30:00|9401.7|9400.2|9401.6|9400.1|9402.1|9400.2|9401.5|9399.4|56
1616704500000|2021-03-25 20:35:00|9401.5|9400|9398.8|9396.4|9402|9400.1|9398.1|9396.2|102
1616704800000|2021-03-25 20:40:00|9398.1|9396.6|9398.2|9396.7|9399.4|9397.3|9398.1|9396.2|99
1616705100000|2021-03-25 20:45:00|9398.1|9396.6|9401.8|9399.4|9402|9399.6|9397|9395|182
1616705400000|2021-03-25 20:50:00|9401.7|9399.3|9402.2|9399.8|9402.7|9400.3|9400.6|9398.5|173
1616705700000|2021-03-25 20:55:00|9402.3|9399.9|9401.2|9398.8|9404.2|9401.4|9401.1|9398.7|334
1616706000000|2021-03-25 21:00:00|9400.6|9395.6|9400.2|9395.2|9401.8|9399.4|9397.2|9392.2|51
1616706300000|2021-03-25 21:05:00|9400.3|9395.3|9400.5|9395.5|9401.1|9396.1|9399.3|9394.3|137
1616706600000|2021-03-25 21:10:00|9401.3|9396.3|9400.3|9395.3|9401.4|9396.4|9397.3|9392.3|241
1616706900000|2021-03-25 21:15:00|9400.1|9395.1|9399.5|9394.5|9402.2|9397.2|9395.6|9390.6|244
1616707200000|2021-03-25 21:20:00|9398.6|9393.6|9395.3|9390.3|9402.2|9397.2|9393.9|9388.9|352
1616707500000|2021-03-25 21:25:00|9395.4|9390.4|9397|9392|9400.9|9395.9|9395.3|9390.3|177
1616707800000|2021-03-25 21:30:00|9397.2|9392.2|9399.2|9394.2|9402.8|9397.8|9396.2|9391.2|220
1616708100000|2021-03-25 21:35:00|9399.7|9394.7|9399.8|9394.8|9402.1|9397.1|9397.5|9392.5|284
1616708400000|2021-03-25 21:40:00|9399.7|9394.7|9400.8|9395.8|9401.4|9396.4|9397.2|9392.2|259
1616708700000|2021-03-25 21:45:00|9401.6|9396.6|9399.6|9394.6|9402.7|9397.7|9397.1|9392.1|345
1616709000000|2021-03-25 21:50:00|9399.9|9394.9|9400.9|9395.9|9403.4|9398.4|9397.1|9392.1|816
1616709300000|2021-03-25 21:55:00|9400.8|9395.8|9402.3|9397.3|9402.3|9397.3|9398|9393|249
1616709600000|2021-03-25 22:00:00|9401.6|9396.6|9399|9396|9402.2|9397.2|9397.9|9392.9|505
1616709900000|2021-03-25 22:05:00|9399.1|9395.1|9400|9396|9401.9|9397.3|9399.1|9394.8|476
1616710200000|2021-03-25 22:10:00|9400.3|9395.7|9399.5|9394.5|9402.2|9397.2|9399.1|9394.2|388
1616710500000|2021-03-25 22:15:00|9399.4|9394.4|9400.1|9397.7|9401.7|9398.1|9399.4|9394.4|396
1616710800000|2021-03-25 22:20:00|9399.7|9397.3|9399.9|9397.5|9401|9397.8|9399.3|9395.8|133
1616711100000|2021-03-25 22:25:00|9399.7|9397.3|9400.6|9398.2|9401.2|9398.2|9399.4|9397|145
1616711400000|2021-03-25 22:30:00|9400.5|9398.1|9398.9|9396.5|9401|9398.3|9398.5|9396.1|147
1616711700000|2021-03-25 22:35:00|9398.7|9396.3|9398.6|9396.2|9400.4|9396.7|9398.3|9395.9|141
1616712000000|2021-03-25 22:40:00|9399|9396.3|9399.7|9397.3|9400.2|9397.4|9398|9395.6|118
1616712300000|2021-03-25 22:45:00|9399.6|9397.2|9398.2|9395.8|9399.8|9397.4|9397.8|9395.1|141
1616712600000|2021-03-25 22:50:00|9398.1|9395.7|9398|9395.6|9399.6|9396.2|9397.5|9393.7|119
1616712900000|2021-03-25 22:55:00|9398.1|9395.7|9397.6|9395.2|9398.7|9396.3|9397.2|9393.6|169
1616713200000|2021-03-25 23:00:00|9397.5|9395.1|9398.9|9396.5|9400.6|9398.2|9397.4|9394.6|207
1616713500000|2021-03-25 23:05:00|9398.7|9396.3|9397.8|9395|9399.6|9397.2|9397.8|9395|109
1616713800000|2021-03-25 23:10:00|9397.7|9395.3|9398.1|9395.7|9398.2|9395.9|9397.2|9394.8|105
1616714100000|2021-03-25 23:15:00|9398|9395.6|9397.8|9395.4|9398.3|9396.5|9397|9394.7|107
1616714400000|2021-03-25 23:20:00|9397.9|9395.5|9399|9396.6|9399.7|9397.6|9397|9395|109
1616714700000|2021-03-25 23:25:00|9398.9|9396.5|9399.1|9396.7|9399.4|9397.3|9398.4|9396.4|112
1616715000000|2021-03-25 23:30:00|9399.3|9396.9|9397.8|9395.4|9399.8|9397.4|9397.5|9395.1|236
1616715300000|2021-03-25 23:35:00|9397.9|9395.5|9397.9|9395.5|9398.7|9396.9|9397.4|9395.3|212
1616715600000|2021-03-25 23:40:00|9398|9395.6|9397.8|9395.4|9398.9|9396.8|9397|9394.6|208
1616715900000|2021-03-25 23:45:00|9397.7|9395.3|9396.9|9394.5|9397.9|9395.5|9395.7|9393.7|141
1616716200000|2021-03-25 23:50:00|9396.8|9394.4|9396.6|9394.2|9397.1|9395.1|9395.8|9393.6|115
1616716500000|2021-03-25 23:55:00|9396.5|9394.1|9397.3|9394.9|9397.3|9395.2|9396.1|9394.1|95
1616716800000|2021-03-26 00:00:00|9397.2|9394.8|9396.1|9393.7|9397.3|9395.4|9394.5|9392.6|209
1616717100000|2021-03-26 00:05:00|9396.3|9393.9|9396.3|9393.9|9397.1|9394.7|9395.7|9393.7|171
1616717400000|2021-03-26 00:10:00|9396.4|9394|9397.1|9394.7|9397.5|9395.5|9395.3|9393.3|129
1616717700000|2021-03-26 00:15:00|9397.2|9394.8|9398.8|9396.4|9399|9397|9396.5|9394.5|161
1616718000000|2021-03-26 00:20:00|9398.7|9396.3|9397|9394.6|9399.9|9397.5|9397|9394.6|144
1616718300000|2021-03-26 00:25:00|9397.1|9394.7|9397.3|9394.9|9397.7|9395.8|9395.8|9393.4|174
1616718600000|2021-03-26 00:30:00|9397.2|9394.8|9396.6|9394.2|9397.2|9395|9396.1|9393.7|145
1616718900000|2021-03-26 00:35:00|9396.7|9394.3|9398.1|9395.7|9398.1|9396.2|9395.9|9393.7|142
1616719200000|2021-03-26 00:40:00|9397.7|9396.2|9398.9|9396.5|9398.9|9396.5|9396.7|9394.7|142
1616719500000|2021-03-26 00:45:00|9398.8|9396.4|9399|9396.6|9399|9397|9397.5|9395.4|141
1616719800000|2021-03-26 00:50:00|9399.5|9397.1|9395.3|9392.9|9400.1|9397.7|9395.2|9392.8|356
1616720100000|2021-03-26 00:55:00|9395.4|9393|9396.2|9393.8|9397.4|9395|9394.5|9392.1|291
1616720400000|2021-03-26 01:00:00|9396.4|9394|9397.1|9394.7|9397.4|9395|9395.3|9392.9|188
1616720700000|2021-03-26 01:05:00|9397|9394.6|9396.7|9394.3|9397.3|9395.2|9396.1|9393.8|157
1616721000000|2021-03-26 01:10:00|9396.6|9394.2|9394.5|9392.1|9396.8|9394.8|9394.2|9391.8|187
1616721300000|2021-03-26 01:15:00|9394.4|9392|9395.5|9393.1|9396.3|9393.9|9393.5|9391.1|215
1616721600000|2021-03-26 01:20:00|9395.6|9393.2|9395.1|9392.7|9396.5|9394.1|9394.1|9392.1|198
1616721900000|2021-03-26 01:25:00|9395|9392.6|9396.1|9393.7|9396.5|9394.3|9394.6|9392.5|240
1616722200000|2021-03-26 01:30:00|9396|9393.6|9395.4|9393|9396.5|9394.5|9394|9392|255
1616722500000|2021-03-26 01:35:00|9395.3|9392.9|9396.3|9393.9|9396.4|9394.3|9394.3|9392.4|176
1616722800000|2021-03-26 01:40:00|9396.2|9393.8|9397.2|9394.8|9397.2|9394.8|9394.5|9392.6|213
1616723100000|2021-03-26 01:45:00|9397.4|9395|9398.1|9395.7|9398.1|9395.7|9396.4|9394|166
1616723400000|2021-03-26 01:50:00|9398|9395.6|9397.3|9394.9|9398|9395.7|9396.4|9394.3|197
1616723700000|2021-03-26 01:55:00|9397.4|9395|9395.4|9393|9397.4|9395.4|9394.3|9392.2|190
1616724000000|2021-03-26 02:00:00|9395.2|9392.8|9396.5|9394.1|9396.5|9394.5|9394.8|9392.7|148
1616724300000|2021-03-26 02:05:00|9396.4|9394|9396.6|9394.2|9397.4|9395.3|9395.5|9393.6|183
1616724600000|2021-03-26 02:10:00|9396.5|9394.1|9396.9|9395.4|9397.5|9395.4|9395.5|9393.1|227
1616724900000|2021-03-26 02:15:00|9396.8|9395.3|9397.6|9395.2|9398.3|9396.5|9396.3|9394|208
1616725200000|2021-03-26 02:20:00|9397.5|9395.1|9399.6|9397.2|9399.6|9397.6|9397.3|9394.9|155
1616725500000|2021-03-26 02:25:00|9399.5|9397.1|9400.3|9397.9|9401.4|9399.6|9398.9|9396.8|239
1616725800000|2021-03-26 02:30:00|9400.4|9398|9400.1|9398.6|9401.8|9399.9|9399.6|9397.7|253
1616726100000|2021-03-26 02:35:00|9400.2|9398.7|9400.6|9398.2|9401.1|9399.6|9399.9|9398.1|140
1616726400000|2021-03-26 02:40:00|9400.7|9398.3|9400.6|9398.2|9400.7|9398.8|9399.7|9397.9|77
1616726700000|2021-03-26 02:45:00|9400.5|9398.1|9399.7|9398.2|9401|9398.7|9399.2|9397.2|157
1616727000000|2021-03-26 02:50:00|9399.8|9398.3|9399.9|9397.5|9400.1|9398.3|9399.2|9397.3|123
1616727300000|2021-03-26 02:55:00|9399.5|9397.1|9400.6|9398.2|9400.9|9399.1|9399.2|9397.1|120
1616727600000|2021-03-26 03:00:00|9400.5|9398.1|9401.1|9399.6|9401.6|9400.1|9400.1|9397.7|136
1616727900000|2021-03-26 03:05:00|9401|9399.5|9400.3|9398.8|9401.5|9400|9400.1|9398.3|106
1616728200000|2021-03-26 03:10:00|9400.4|9398.9|9401.7|9399.3|9401.8|9399.8|9400.1|9398.2|120
1616728500000|2021-03-26 03:15:00|9401.6|9399.2|9401.3|9399.8|9401.6|9399.8|9400.8|9398.8|136
1616728800000|2021-03-26 03:20:00|9401.2|9399.7|9400.8|9398.4|9401.2|9399.7|9400.1|9398.2|98
1616729100000|2021-03-26 03:25:00|9400.7|9398.3|9399.7|9397.3|9400.9|9398.9|9399.5|9397.3|128
1616729400000|2021-03-26 03:30:00|9399.8|9397.4|9400.2|9398.7|9400.7|9398.9|9399.5|9397.4|115
1616729700000|2021-03-26 03:35:00|9400.3|9398.8|9400.5|9399|9401.2|9399.3|9399.7|9397.7|154
1616730000000|2021-03-26 03:40:00|9400.6|9399.1|9399.9|9397.5|9401.2|9399.3|9399.6|9397.4|137
1616730300000|2021-03-26 03:45:00|9399.8|9397.4|9400.8|9398.4|9401|9398.9|9399.4|9397.3|139
1616730600000|2021-03-26 03:50:00|9400.9|9398.5|9400.3|9398.8|9401.1|9399.1|9400.2|9398|140
1616730900000|2021-03-26 03:55:00|9400.2|9398.7|9399.8|9397.4|9401.4|9399.1|9399.8|9397.4|119
1616731200000|2021-03-26 04:00:00|9399.7|9397.3|9401.2|9399.7|9401.6|9399.7|9399.7|9397.3|142
1616731500000|2021-03-26 04:05:00|9401.1|9399.6|9401.1|9399.6|9401.3|9399.8|9400.2|9398.2|134
1616731800000|2021-03-26 04:10:00|9401.2|9399.7|9402.6|9400.2|9403.1|9401.1|9401.1|9399.6|124
1616732100000|2021-03-26 04:15:00|9402.5|9400.1|9403|9400.6|9403.5|9401.4|9401.5|9399.9|142
1616732400000|2021-03-26 04:20:00|9403.1|9400.7|9402.3|9399.9|9403.4|9401.5|9401.8|9399.9|192
1616732700000|2021-03-26 04:25:00|9402.4|9400|9401.7|9399.3|9402.6|9400.6|9401.1|9399.1|166
1616733000000|2021-03-26 04:30:00|9401.8|9399.4|9403.5|9401.1|9403.6|9401.2|9400.7|9398.7|184
1616733300000|2021-03-26 04:35:00|9403.6|9401.2|9402.3|9400.8|9403.6|9401.3|9401.8|9399.8|118
1616733600000|2021-03-26 04:40:00|9402.4|9400.9|9402.7|9400.3|9403.2|9400.9|9402.2|9400.1|97
1616733900000|2021-03-26 04:45:00|9402.8|9400.4|9403.2|9400.8|9403.4|9401.2|9402.4|9400.2|122
1616734200000|2021-03-26 04:50:00|9403.3|9400.9|9402.4|9400.9|9403.4|9401.1|9402.3|9400.2|130
1616734500000|2021-03-26 04:55:00|9402.3|9400.8|9402.5|9400.1|9402.8|9401.2|9402|9400|92
1616734800000|2021-03-26 05:00:00|9402.4|9400|9401.7|9399.3|9402.5|9400.1|9400.6|9399|134
1616735100000|2021-03-26 05:05:00|9401.8|9399.4|9400.1|9398.6|9401.8|9399.5|9400|9397.9|152
1616735400000|2021-03-26 05:10:00|9400|9398.5|9401.5|9399.1|9401.8|9399.5|9399.4|9397.5|135
1616735700000|2021-03-26 05:15:00|9401.3|9398.9|9400.3|9398.8|9401.8|9399.8|9400.1|9398|219
1616736000000|2021-03-26 05:20:00|9400.2|9398.7|9400.8|9398.4|9401|9399|9400|9397.6|131
1616736300000|2021-03-26 05:25:00|9400.7|9398.3|9400.7|9398.3|9401.1|9398.9|9400.1|9398|147
1616736600000|2021-03-26 05:30:00|9400.2|9398.7|9401|9398.6|9401.2|9399.2|9400|9397.9|164
1616736900000|2021-03-26 05:35:00|9401.1|9398.7|9398.9|9396.5|9401.1|9399.2|9397.7|9395.4|155
1616737200000|2021-03-26 05:40:00|9398.4|9396.9|9398.1|9395.7|9399.4|9397|9397.6|9395.4|232
1616737500000|2021-03-26 05:45:00|9398.2|9395.8|9398|9395.6|9398.2|9396.2|9397.3|9395.2|96
1616737800000|2021-03-26 05:50:00|9398.1|9395.7|9397.6|9396.1|9398.3|9396.3|9397.6|9395.6|100
1616738100000|2021-03-26 05:55:00|9397.7|9396.2|9398.5|9397|9399.1|9397.1|9396.7|9394.6|195
1616738400000|2021-03-26 06:00:00|9398.4|9396.9|9402|9400.5|9402.8|9401|9398.2|9395.8|351
1616738700000|2021-03-26 06:05:00|9402.3|9399.9|9399.2|9397.7|9402.5|9400.6|9398.9|9396.9|191
1616739000000|2021-03-26 06:10:00|9399.8|9397.4|9398.5|9397|9400.6|9398.8|9398.4|9396|209
1616739300000|2021-03-26 06:15:00|9398.6|9397.1|9400.4|9398|9400.9|9399|9398.4|9396.5|198
1616739600000|2021-03-26 06:20:00|9400.3|9397.9|9400.3|9398.8|9400.9|9398.9|9399.5|9397.3|104
1616739900000|2021-03-26 06:25:00|9400.2|9398.7|9399.5|9397.1|9400.8|9398.8|9399.3|9396.9|192
1616740200000|2021-03-26 06:30:00|9399.6|9397.2|9402|9399.6|9402.1|9400.1|9399.3|9397.2|160
1616740500000|2021-03-26 06:35:00|9401.8|9399.4|9400.5|9399|9402.7|9400.6|9400|9398.1|170
1616740800000|2021-03-26 06:40:00|9401.2|9398.8|9400.8|9398.4|9401.7|9399.3|9399.4|9397.4|136
1616741100000|2021-03-26 06:45:00|9400.7|9398.3|9403|9400.6|9403.1|9401.1|9400.2|9398.3|171
1616741400000|2021-03-26 06:50:00|9402.8|9400.4|9402.7|9400.3|9402.9|9400.8|9401.5|9399.5|185
1616741700000|2021-03-26 06:55:00|9402.6|9400.2|9402.5|9400.1|9403|9400.9|9401.9|9399.9|162
1616742000000|2021-03-26 07:00:00|9402.7|9400.3|9405.1|9403.6|9406.1|9404.1|9402.5|9400.1|231
1616742300000|2021-03-26 07:05:00|9405.2|9403.7|9405.8|9404.3|9407.2|9405.1|9404.6|9402.8|242
1616742600000|2021-03-26 07:10:00|9405.7|9404.2|9406.2|9403.8|9406.7|9405.1|9404.9|9403|231
1616742900000|2021-03-26 07:15:00|9406.1|9403.7|9403.9|9402.4|9407|9405.3|9403.6|9401.6|212
1616743200000|2021-03-26 07:20:00|9403.8|9402.3|9406|9403.6|9406.1|9404.3|9403|9401.2|271
1616743500000|2021-03-26 07:25:00|9405.9|9403.5|9407.8|9405.4|9411.4|9409.3|9405.9|9403.5|374
1616743800000|2021-03-26 07:30:00|9407.9|9405.5|9406.7|9405.2|9408.8|9406.6|9405.8|9403.9|289
1616744100000|2021-03-26 07:35:00|9406.8|9405.3|9408.4|9406.9|9411.4|9409.9|9404.9|9403.2|273
1616744400000|2021-03-26 07:40:00|9408.3|9406.8|9406.8|9404.4|9408.5|9406.9|9405.4|9403.4|205
1616744700000|2021-03-26 07:45:00|9406.4|9404.9|9409.2|9407.7|9410.6|9408.6|9406|9404.1|260
1616745000000|2021-03-26 07:50:00|9409.1|9407.6|9407.3|9405.8|9411|9408.6|9407.3|9405.4|303
1616745300000|2021-03-26 07:55:00|9406.7|9405.2|9408.7|9406.3|9409.5|9407.9|9406.1|9404.6|316
1616745600000|2021-03-26 08:00:00|9408.4|9406.9|9415.6|9414.1|9416.7|9414.7|9408.4|9406.2|411
1616745900000|2021-03-26 08:05:00|9415.9|9414.4|9414.5|9413|9418.8|9416.7|9414.4|9412.7|334
1616746200000|2021-03-26 08:10:00|9414.4|9412.9|9412.6|9410.2|9416|9414|9411.7|9409.8|261
1616746500000|2021-03-26 08:15:00|9412.5|9410.1|9411.2|9409.7|9412.7|9410.7|9409.8|9407.8|262
1616746800000|2021-03-26 08:20:00|9411.7|9410.2|9409.9|9408.4|9412.2|9410.2|9409|9407|330
1616747100000|2021-03-26 08:25:00|9409.8|9408.3|9413.4|9411|9413.4|9411|9409.8|9408.3|240
1616747400000|2021-03-26 08:30:00|9413.5|9411.1|9414.8|9412.4|9415.9|9414|9412.6|9410.5|273
1616747700000|2021-03-26 08:35:00|9414.9|9412.5|9402.5|9401|9415|9413|9402.4|9400.6|373
1616748000000|2021-03-26 08:40:00|9402.6|9401.1|9401.4|9399|9402.6|9401.1|9399.8|9397.6|318
1616748300000|2021-03-26 08:45:00|9401.5|9399.1|9402.3|9399.9|9402.9|9400.5|9401|9399|206
1616748600000|2021-03-26 08:50:00|9401.9|9400.4|9405.5|9404|9406.2|9404.4|9401.8|9400|263
1616748900000|2021-03-26 08:55:00|9405.9|9403.5|9407.8|9405.4|9407.9|9405.9|9403.4|9401.1|241
1616749200000|2021-03-26 09:00:00|9406.5|9403.8|9408.2|9405.8|9412.8|9410.4|9405.8|9402.6|422
1616749500000|2021-03-26 09:05:00|9408.3|9405.9|9408.9|9406.5|9409.6|9407.5|9406.7|9404.3|297
1616749800000|2021-03-26 09:10:00|9409|9406.6|9404.1|9401.7|9409.3|9407.7|9403.6|9401.7|269
1616750100000|2021-03-26 09:15:00|9404.2|9401.8|9405|9402.6|9406.2|9404|9402.3|9400.1|343
1616750400000|2021-03-26 09:20:00|9405.1|9402.7|9398.2|9395.8|9405.2|9402.8|9396.2|9394|431
1616750700000|2021-03-26 09:25:00|9398.1|9395.7|9398|9395.6|9398.5|9396.6|9395.7|9393.7|308
1616751000000|2021-03-26 09:30:00|9398.1|9395.7|9397.6|9396.1|9398.7|9396.7|9396.9|9394.9|283
1616751300000|2021-03-26 09:35:00|9397.5|9396|9394.5|9392.1|9398.2|9396.2|9393.5|9391.6|407
1616751600000|2021-03-26 09:40:00|9394.4|9392|9396.2|9393.8|9396.5|9394.5|9392.6|9390.2|303
1616751900000|2021-03-26 09:45:00|9396.1|9393.7|9395.6|9393.2|9396.7|9394.8|9393.5|9391.7|219
1616752200000|2021-03-26 09:50:00|9395.7|9393.3|9396.2|9393.8|9397.3|9395.2|9395|9392.8|242
1616752500000|2021-03-26 09:55:00|9396.3|9393.9|9402.1|9399.7|9402.7|9400.4|9395.8|9393.7|306
1616752800000|2021-03-26 10:00:00|9402|9399.6|9400|9398.5|9404|9402.1|9399.9|9398.2|332
1616753100000|2021-03-26 10:05:00|9400.4|9398|9398.9|9397.4|9400.9|9398.9|9397.4|9395.4|288
1616753400000|2021-03-26 10:10:00|9399.3|9396.9|9403|9400.6|9403.8|9401.8|9398.8|9396.9|287
1616753700000|2021-03-26 10:15:00|9403.1|9400.7|9402.8|9400.4|9404.3|9402.2|9401.2|9399.3|269
1616754000000|2021-03-26 10:20:00|9402.7|9400.3|9403.3|9400.9|9406.6|9404.6|9402.4|9400.2|321
1616754300000|2021-03-26 10:25:00|9403.5|9401.1|9406.5|9404.1|9407.1|9404.8|9402.9|9400.7|346
1616754600000|2021-03-26 10:30:00|9406.4|9404|9405.9|9403.5|9407.4|9405.6|9404.9|9402.8|316
1616754900000|2021-03-26 10:35:00|9406|9403.6|9403.7|9401.3|9407.2|9404.9|9403|9401.1|337
1616755200000|2021-03-26 10:40:00|9403.6|9401.2|9400|9397.6|9403.9|9401.9|9398.7|9396.8|266
1616755500000|2021-03-26 10:45:00|9399.6|9398.1|9402.7|9401.2|9403.5|9401.3|9397.4|9395.4|297
1616755800000|2021-03-26 10:50:00|9402.8|9401.3|9405.1|9402.7|9406.1|9404|9402.5|9400.8|214
1616756100000|2021-03-26 10:55:00|9404.6|9403.1|9405.9|9403.5|9407.7|9405.7|9404.2|9402.3|317
1616756400000|2021-03-26 11:00:00|9405.8|9403.4|9406.7|9405.2|9408.7|9406.8|9405.1|9402.8|222
1616756700000|2021-03-26 11:05:00|9406.8|9405.3|9407.4|9405|9408.8|9407.3|9405|9403.1|264
1616757000000|2021-03-26 11:10:00|9407.6|9405.2|9409|9406.6|9409.1|9407|9406.5|9404.5|191
1616757300000|2021-03-26 11:15:00|9409.1|9406.7|9409.7|9408.2|9412.1|9410.1|9408.5|9406.5|268
1616757600000|2021-03-26 11:20:00|9409.8|9408.3|9410.2|9407.8|9411.3|9409.5|9408.9|9406.9|257
1616757900000|2021-03-26 11:25:00|9410.3|9407.9|9414.9|9412.5|9414.9|9412.5|9409.3|9407.2|288
1616758200000|2021-03-26 11:30:00|9414.8|9412.4|9414.4|9412.9|9415.7|9413.7|9412|9409.9|316
1616758500000|2021-03-26 11:35:00|9414.3|9412.8|9413.7|9411.3|9414.9|9412.9|9413.3|9411.1|220
1616758800000|2021-03-26 11:40:00|9413.8|9411.4|9412.3|9410.8|9413.9|9412|9411|9409.3|268
1616759100000|2021-03-26 11:45:00|9412.1|9410.6|9413|9410.6|9415.8|9414.1|9412.1|9410.4|262
1616759400000|2021-03-26 11:50:00|9412.9|9410.5|9411|9409.5|9413.2|9411.7|9410.1|9408.1|213
1616759700000|2021-03-26 11:55:00|9411.1|9409.6|9412.3|9409.9|9412.6|9410.5|9409.8|9407.9|192
1616760000000|2021-03-26 12:00:00|9412.4|9410|9410|9408.5|9412.4|9410.5|9409|9407.1|262
1616760300000|2021-03-26 12:05:00|9410.6|9408.2|9410|9408.5|9411.9|9409.6|9409.9|9408|234
1616760600000|2021-03-26 12:10:00|9410.1|9408.6|9412.1|9409.7|9412.4|9410.3|9409.7|9407.4|252
1616760900000|2021-03-26 12:15:00|9412.2|9409.8|9411.7|9410.2|9412.4|9410.5|9410.3|9408.4|196
1616761200000|2021-03-26 12:20:00|9411.8|9410.3|9412|9410.5|9412.2|9410.6|9409.8|9407.7|244
1616761500000|2021-03-26 12:25:00|9411.9|9410.4|9411|9409.5|9412.5|9410.7|9410.4|9408.3|252
1616761800000|2021-03-26 12:30:00|9410.9|9409.4|9408.6|9406.2|9411.8|9409.8|9407.3|9405.3|410
1616762100000|2021-03-26 12:35:00|9408.3|9406.8|9410.8|9408.4|9410.8|9408.7|9406.7|9405.1|415
1616762400000|2021-03-26 12:40:00|9411|9408.6|9411.8|9410.3|9413.9|9411.8|9410.5|9408.4|461
1616762700000|2021-03-26 12:45:00|9411.7|9410.2|9413.7|9412.2|9414.9|9413|9411.4|9409.3|330
1616763000000|2021-03-26 12:50:00|9413.8|9412.3|9415.1|9413.6|9419.1|9417.4|9413.5|9411.6|347
1616763300000|2021-03-26 12:55:00|9415.4|9413.9|9415.2|9412.8|9416.9|9415.1|9413.8|9411.6|377
1616763600000|2021-03-26 13:00:00|9415.4|9413|9409.7|9407.3|9415.6|9413.5|9407.5|9405.5|461
1616763900000|2021-03-26 13:05:00|9409.6|9407.2|9412|9410.5|9413|9411|9407.4|9405.5|305
1616764200000|2021-03-26 13:10:00|9412.1|9410.6|9413.8|9411.4|9414.7|9412.6|9411.7|9409.9|321
1616764500000|2021-03-26 13:15:00|9413.9|9411.5|9412.7|9411.2|9414.2|9412.4|9412.6|9410.8|313
1616764800000|2021-03-26 13:20:00|9412.8|9411.3|9414.2|9411.8|9414.2|9412.2|9411.7|9410.1|212
1616765100000|2021-03-26 13:25:00|9413.8|9412.3|9414.1|9411.7|9416|9414.1|9412.5|9410.8|306
1616765400000|2021-03-26 13:30:00|9413.8|9412.3|9409.6|9408.1|9414.4|9412.5|9408.4|9406.1|396
1616765700000|2021-03-26 13:35:00|9410.4|9408|9409.9|9408.4|9411.4|9409.7|9406.9|9404.5|426
1616766000000|2021-03-26 13:40:00|9409.8|9408.3|9412.6|9411.1|9413.1|9411.3|9408.8|9406.8|336
1616766300000|2021-03-26 13:45:00|9412.5|9411|9412.5|9410.1|9415.7|9413.7|9412.2|9410.1|417
1616766600000|2021-03-26 13:50:00|9412.4|9410|9408.8|9407.3|9414.8|9413|9408.2|9406.2|363
1616766900000|2021-03-26 13:55:00|9408.9|9407.4|9409.4|9407|9410.6|9408.8|9405.5|9403.5|335
1616767200000|2021-03-26 14:00:00|9409.3|9406.9|9407|9404.6|9409.4|9407.5|9405.5|9403.7|489
1616767500000|2021-03-26 14:05:00|9406.9|9404.5|9406.5|9405|9407.8|9405.9|9405|9403.1|358
1616767800000|2021-03-26 14:10:00|9406.3|9404.8|9407.8|9405.4|9408|9406.4|9405.6|9403.9|295
1616768100000|2021-03-26 14:15:00|9407.7|9405.3|9408.6|9407.1|9408.8|9407.3|9404.9|9403.1|426
1616768400000|2021-03-26 14:20:00|9408.9|9406.5|9411.9|9410.4|9412.4|9410.5|9407.4|9405.9|420
1616768700000|2021-03-26 14:25:00|9411.8|9410.3|9411.1|9408.7|9411.9|9410.4|9409.4|9407.5|260
1616769000000|2021-03-26 14:30:00|9411|9408.6|9411.1|9409.6|9412.1|9410.6|9409.8|9407.8|257
1616769300000|2021-03-26 14:35:00|9411.2|9409.7|9407.9|9405.5|9411.2|9409.7|9406.5|9404.5|308
1616769600000|2021-03-26 14:40:00|9407.8|9405.4|9412.4|9410|9412.5|9410.6|9406.6|9404.8|357
1616769900000|2021-03-26 14:45:00|9412.3|9409.9|9412.7|9410.3|9412.8|9411|9409.8|9408.2|369
1616770200000|2021-03-26 14:50:00|9412.6|9410.2|9409.1|9407.6|9412.8|9411|9408.4|9406.9|406
1616770500000|2021-03-26 14:55:00|9409.7|9407.3|9405.9|9404.4|9409.7|9407.8|9405.1|9403.1|346
1616770800000|2021-03-26 15:00:00|9405.8|9404.3|9406.7|9405.2|9408.3|9406.5|9402.1|9400.4|629
1616771100000|2021-03-26 15:05:00|9406.6|9405.1|9403.2|9401.7|9406.7|9405.2|9403.1|9401.6|420
1616771400000|2021-03-26 15:10:00|9403.1|9401.6|9400.9|9399.4|9405.7|9403.6|9400.9|9399|416
1616771700000|2021-03-26 15:15:00|9401|9399.5|9399.5|9398|9401.7|9399.7|9399.1|9396.9|354
1616772000000|2021-03-26 15:20:00|9399.4|9397.9|9401|9399.5|9402.4|9400.5|9398.6|9396.6|395
1616772300000|2021-03-26 15:25:00|9401.1|9399.6|9403|9400.6|9403.9|9402.1|9399.5|9397.5|390
1616772600000|2021-03-26 15:30:00|9402.6|9401.1|9400.5|9399|9403.9|9402.1|9400.4|9398.5|357
1616772900000|2021-03-26 15:35:00|9400.6|9399.1|9398.5|9397|9401.7|9399.7|9398.4|9396.4|339
1616773200000|2021-03-26 15:40:00|9398.6|9397.1|9398.6|9396.2|9399.1|9397.1|9397.2|9395.4|438
1616773500000|2021-03-26 15:45:00|9398.5|9396.1|9393|9391.5|9398.6|9396.7|9389.7|9388.1|500
1616773800000|2021-03-26 15:50:00|9393.2|9390.8|9399.4|9397|9400.4|9398.1|9391.3|9389.4|513
1616774100000|2021-03-26 15:55:00|9399.3|9396.9|9399.9|9398.4|9400.5|9398.6|9395.2|9393.3|539
1616774400000|2021-03-26 16:00:00|9399.8|9398.3|9397.8|9396.3|9401.4|9399.5|9397.5|9395.6|465
1616774700000|2021-03-26 16:05:00|9397.9|9396.4|9396.1|9394.6|9398.8|9397|9395.8|9393.9|375
1616775000000|2021-03-26 16:10:00|9396|9394.5|9397.4|9395.9|9398.5|9396.5|9395.9|9394|353
1616775300000|2021-03-26 16:15:00|9397.3|9395.8|9398.1|9396.6|9398.8|9397.1|9396.2|9394.2|259
1616775600000|2021-03-26 16:20:00|9397.9|9396.4|9399.7|9398.2|9400.4|9398.4|9397.7|9395.9|275
1616775900000|2021-03-26 16:25:00|9399.6|9398.1|9398.2|9395.8|9400|9398.2|9397.7|9395.6|328
1616776200000|2021-03-26 16:30:00|9398|9395.6|9399.7|9397.3|9400.3|9398.1|9397.8|9395.6|357
1616776500000|2021-03-26 16:35:00|9399.3|9397.8|9394.6|9392.2|9399.3|9397.8|9394.1|9392|362
1616776800000|2021-03-26 16:40:00|9394.5|9392.1|9394.5|9392.1|9396.1|9394.2|9393.9|9392|247
1616777100000|2021-03-26 16:45:00|9394.6|9392.2|9393.5|9391.1|9398.1|9396.1|9393.2|9391.1|357
1616777400000|2021-03-26 16:50:00|9393.6|9391.2|9392.4|9390.9|9394|9392|9391.7|9389.7|213
1616777700000|2021-03-26 16:55:00|9392.3|9390.8|9394.5|9392.1|9394.8|9393.3|9391.7|9389.9|272
1616778000000|2021-03-26 17:00:00|9394.2|9392.7|9393.3|9391.8|9395.7|9393.9|9393.2|9391.2|276
1616778300000|2021-03-26 17:05:00|9393.4|9391.9|9393.3|9391.8|9394.1|9392.4|9392.2|9390.3|219
1616778600000|2021-03-26 17:10:00|9393.2|9391.7|9390.8|9388.4|9393.3|9391.8|9390.2|9388.2|235
1616778900000|2021-03-26 17:15:00|9390.9|9388.5|9389.8|9387.4|9391.4|9389.7|9389.5|9387.4|187
1616779200000|2021-03-26 17:20:00|9389.9|9387.5|9391.5|9390|9392.1|9390.3|9389.4|9387.4|163
1616779500000|2021-03-26 17:25:00|9391.4|9389.9|9392.3|9390.8|9393.2|9391.5|9391.2|9389.7|196
1616779800000|2021-03-26 17:30:00|9392.4|9390.9|9394.9|9393.4|9394.9|9393.4|9392.3|9390.8|162
1616780100000|2021-03-26 17:35:00|9394.8|9393.3|9392.2|9390.7|9395.1|9393.4|9392.1|9390.4|157
1616780400000|2021-03-26 17:40:00|9392.1|9390.6|9394.9|9393.4|9395|9393.5|9391.2|9389.2|233
1616780700000|2021-03-26 17:45:00|9395|9393.5|9396.6|9395.1|9397.2|9395.7|9394.1|9392.2|260
1616781000000|2021-03-26 17:50:00|9396.7|9395.2|9396.7|9395.2|9397.3|9395.5|9395.3|9393.8|174
1616781300000|2021-03-26 17:55:00|9396.6|9395.1|9396.8|9395.3|9397.9|9396.2|9395.7|9393.8|305
1616781600000|2021-03-26 18:00:00|9396.7|9395.2|9396.8|9395.3|9397.9|9396.1|9396.1|9394.4|259
1616781900000|2021-03-26 18:05:00|9396.7|9395.2|9399|9397.5|9399.9|9398.1|9396|9394.3|256
1616782200000|2021-03-26 18:10:00|9398.9|9397.4|9398.5|9396.1|9400.7|9398.7|9397.3|9395.6|318
1616782500000|2021-03-26 18:15:00|9398.6|9396.2|9395.7|9394.2|9398.9|9397.1|9394.9|9392.9|382
1616782800000|2021-03-26 18:20:00|9395.9|9394.4|9394.6|9393.1|9397|9395|9394|9392.5|342
1616783100000|2021-03-26 18:25:00|9394.5|9393|9390.5|9389|9394.7|9393.2|9390.4|9388.7|348
1616783400000|2021-03-26 18:30:00|9390.4|9388.9|9391.1|9389.6|9392.7|9390.9|9389.7|9388.2|346
1616783700000|2021-03-26 18:35:00|9391|9389.5|9391.3|9389.8|9393|9391.5|9390.2|9388.3|262
1616784000000|2021-03-26 18:40:00|9391.2|9389.7|9391.2|9389.7|9392.1|9390.6|9390.4|9388.8|243
1616784300000|2021-03-26 18:45:00|9391.3|9389.8|9391.9|9390.4|9392.1|9390.4|9390.5|9389|182
1616784600000|2021-03-26 18:50:00|9392|9390.5|9389.8|9387.4|9392.8|9390.9|9388.5|9387|190
1616784900000|2021-03-26 18:55:00|9388.9|9387.7|9392.1|9390.6|9392.1|9390.6|9388.8|9386.8|326
1616785200000|2021-03-26 19:00:00|9392|9390.5|9390.7|9388.3|9392.5|9390.6|9389.7|9387.9|311
1616785500000|2021-03-26 19:05:00|9390.8|9388.4|9389.5|9388|9390.8|9389.1|9388.6|9386.8|219
1616785800000|2021-03-26 19:10:00|9389.8|9387.4|9387.7|9385.3|9390.6|9388.7|9387.1|9385|247
1616786100000|2021-03-26 19:15:00|9387.6|9385.2|9385.4|9383.9|9387.7|9385.5|9385.3|9383.4|151
1616786400000|2021-03-26 19:20:00|9385.8|9383.4|9386.7|9385.2|9389|9386.9|9384.6|9383.1|299
1616786700000|2021-03-26 19:25:00|9386.9|9385.4|9385.5|9384|9387.1|9385.6|9384.6|9383.1|229
1616787000000|2021-03-26 19:30:00|9385.4|9383.9|9386.1|9384.6|9386.8|9384.7|9385.2|9383.2|208
1616787300000|2021-03-26 19:35:00|9386|9384.5|9385.2|9382.8|9386.8|9385.3|9384.4|9382.4|283
1616787600000|2021-03-26 19:40:00|9385|9382.6|9385.6|9383.2|9386.3|9384.3|9384.3|9382.4|164
1616787900000|2021-03-26 19:45:00|9385.7|9383.3|9387|9385.5|9388.2|9386.1|9385.6|9383.2|375
1616788200000|2021-03-26 19:50:00|9387.1|9385.6|9386|9384.5|9388.1|9386.1|9385.9|9383.9|308
1616788500000|2021-03-26 19:55:00|9386.1|9384.6|9385.2|9383.7|9387|9385.3|9384.7|9382.4|434
1616788800000|2021-03-26 20:00:00|9385.3|9383.8|9385.2|9382.8|9386.5|9384.1|9384.3|9382|237
1616789100000|2021-03-26 20:05:00|9385.1|9382.7|9384.8|9382.4|9385.1|9382.7|9383.8|9381.4|228
1616789400000|2021-03-26 20:10:00|9384.9|9382.5|9384.7|9382.3|9384.9|9382.5|9384|9381.6|151
1616789700000|2021-03-26 20:15:00|9384.8|9382.4|9385.8|9383.4|9385.9|9383.5|9384.6|9382.2|82
1616790000000|2021-03-26 20:20:00|9385.9|9383.5|9387.6|9385.2|9387.7|9385.8|9385.7|9383.3|198
1616790300000|2021-03-26 20:25:00|9387.7|9385.3|9388.4|9386|9389|9386.7|9387.2|9384.8|139
1616790600000|2021-03-26 20:30:00|9388.5|9386.1|9387.6|9385.2|9388.7|9386.3|9387.2|9384.8|180
1616790900000|2021-03-26 20:35:00|9387.5|9385.1|9388.7|9386.3|9389.1|9386.7|9387.4|9385|140
1616791200000|2021-03-26 20:40:00|9388.5|9386.1|9389.9|9387.5|9390.8|9388.4|9388.4|9386|198
1616791500000|2021-03-26 20:45:00|9389.8|9387.4|9389.2|9386.8|9390.3|9387.9|9388.1|9385.7|241
1616791800000|2021-03-26 20:50:00|9388.3|9385.9|9389.1|9386.7|9389.7|9387.3|9388.1|9385.7|144
1616792100000|2021-03-26 20:55:00|9389|9386.6|9392|9389.6|9399.6|9394.6|9389|9386.6|395
1616965200000|2021-03-28 21:00:00|9400.1|9389.1|9395.9|9384.9|9400.6|9389.6|9395|9384.9|7
1616965500000|2021-03-28 21:05:00|9400.6|9389.6|9395.9|9384.9|9400.6|9389.6|9395|9384.9|6
1616965800000|2021-03-28 21:10:00|9400.6|9389.6|9395.9|9384.9|9400.6|9389.6|9391.1|9381.1|21
1616966100000|2021-03-28 21:15:00|9401.2|9390.2|9395.9|9384.9|9401.2|9390.2|9395.9|9384.9|13
1616966400000|2021-03-28 21:20:00|9395.4|9385.4|9392.4|9387.4|9400|9392.8|9392.1|9385.4|75
1616966700000|2021-03-28 21:25:00|9393.4|9388.4|9395.8|9390.8|9397.8|9392.8|9393.3|9388.3|118
1616967000000|2021-03-28 21:30:00|9393.8|9388.8|9394.8|9389.8|9397.1|9392.1|9393.1|9388.1|96
1616967300000|2021-03-28 21:35:00|9394.4|9389.4|9394.9|9389.9|9396.5|9391.5|9392.7|9387.7|140
1616967600000|2021-03-28 21:40:00|9394.7|9389.7|9396|9391|9397.3|9392.3|9392.8|9387.8|132
1616967900000|2021-03-28 21:45:00|9395|9390|9394.9|9389.9|9396.2|9391.2|9392.5|9387.5|87
1616968200000|2021-03-28 21:50:00|9394.4|9389.4|9394.2|9389.2|9396|9391|9392.3|9387.3|121
1616968500000|2021-03-28 21:55:00|9393.8|9388.8|9393.8|9388.8|9396|9391|9392.4|9387.4|129
1616968800000|2021-03-28 22:00:00|9392.2|9387.2|9396.2|9391.2|9397.2|9392.2|9390.8|9385.8|355
1616969100000|2021-03-28 22:05:00|9395.9|9390.9|9394.7|9389.7|9401.3|9396.3|9393.3|9388.3|388
1616969400000|2021-03-28 22:10:00|9394.6|9389.6|9394.2|9389.2|9395.4|9390.4|9392.6|9387.6|350
1616969700000|2021-03-28 22:15:00|9393.6|9388.6|9392|9387.5|9394.6|9389.6|9389.7|9386|291
1616970000000|2021-03-28 22:20:00|9391.8|9387.3|9392.7|9389.2|9394.5|9390.1|9390.2|9385.9|254
1616970300000|2021-03-28 22:25:00|9391.9|9389.5|9391.9|9389.4|9394.4|9389.6|9391.5|9388.3|171
1616970600000|2021-03-28 22:30:00|9391.8|9389.2|9392.9|9390.1|9394.9|9390.9|9391.4|9388.5|244
1616970900000|2021-03-28 22:35:00|9392.7|9390.2|9392.1|9389.1|9395.1|9390.2|9390.8|9388.4|227
1616971200000|2021-03-28 22:40:00|9392.2|9389.2|9392.6|9390.1|9393.6|9390.6|9390.6|9388.2|260
1616971500000|2021-03-28 22:45:00|9392.8|9390.4|9392.9|9390.5|9394.7|9390.5|9392.5|9389.7|190
1616971800000|2021-03-28 22:50:00|9393|9390.4|9392.4|9390|9394.6|9390.7|9392.3|9389.9|133
1616972100000|2021-03-28 22:55:00|9392.6|9390.1|9393.6|9390.2|9393.6|9390.6|9392.3|9389.9|151
1616972400000|2021-03-28 23:00:00|9393|9390.3|9393.9|9391.5|9394.3|9391.9|9392.3|9389.9|116
1616972700000|2021-03-28 23:05:00|9393.8|9391.4|9394.4|9392|9394.9|9392|9392.9|9390.5|120
1616973000000|2021-03-28 23:10:00|9394.3|9391.9|9394.1|9391.7|9394.5|9392.1|9394.1|9391.7|67
1616973300000|2021-03-28 23:15:00|9394.3|9391.9|9395.3|9392.9|9395.5|9393.1|9393.3|9390.9|135
1616973600000|2021-03-28 23:20:00|9395.5|9393.1|9395.3|9392.9|9396.2|9394.2|9394.7|9392.5|109
1616973900000|2021-03-28 23:25:00|9395.2|9392.8|9396.3|9393.9|9396.4|9394|9393.9|9391.5|117
1616974200000|2021-03-28 23:30:00|9396.2|9393.8|9396.8|9394.4|9398.1|9395.7|9396|9393.8|157
1616974500000|2021-03-28 23:35:00|9396.7|9394.3|9396.1|9393.7|9396.9|9394.8|9395.4|9393.5|116
1616974800000|2021-03-28 23:40:00|9396.2|9393.8|9396.1|9393.7|9396.3|9394.6|9394.7|9392.8|141
1616975100000|2021-03-28 23:45:00|9396.2|9393.8|9398.2|9395.8|9398.2|9395.8|9396.1|9393.7|117
1616975400000|2021-03-28 23:50:00|9398.1|9395.7|9397.7|9395.3|9398.6|9396.2|9396.5|9394.5|122
1616975700000|2021-03-28 23:55:00|9397.8|9395.4|9397.2|9394.8|9398.5|9396.6|9397.2|9394.8|109
1616976000000|2021-03-29 00:00:00|9397.1|9394.7|9394.5|9393|9397.2|9395|9394.4|9392.4|178
1616976300000|2021-03-29 00:05:00|9394.6|9393.1|9396.1|9393.7|9396.2|9393.8|9394.4|9392.4|141
1616976600000|2021-03-29 00:10:00|9396|9393.6|9396.1|9393.7|9397.1|9394.8|9395.7|9393.3|200
1616976900000|2021-03-29 00:15:00|9396.2|9393.8|9396|9393.6|9397.2|9394.8|9395.3|9393.2|223
1616977200000|2021-03-29 00:20:00|9395.9|9394.4|9395.4|9393|9396.3|9394.4|9394.3|9391.9|158
1616977500000|2021-03-29 00:25:00|9395.5|9393.1|9396.8|9394.4|9396.8|9394.4|9394.5|9392.1|186
1616977800000|2021-03-29 00:30:00|9396.9|9394.5|9396.5|9395|9397.6|9395.5|9396.3|9394.1|167
1616978100000|2021-03-29 00:35:00|9396.3|9394.8|9396.9|9394.5|9397.1|9395.1|9395|9392.6|176
1616978400000|2021-03-29 00:40:00|9397|9394.6|9398.9|9396.5|9399.1|9397.2|9396.9|9394.5|140
1616978700000|2021-03-29 00:45:00|9398.4|9396.9|9399.1|9397.6|9399.8|9398|9398.4|9396.2|234
1616979000000|2021-03-29 00:50:00|9399.2|9397.7|9401.3|9398.9|9402|9399.7|9399.1|9397.5|306
1616979300000|2021-03-29 00:55:00|9401.2|9398.8|9400.9|9399.4|9402.6|9400.2|9399.1|9396.7|322
1616979600000|2021-03-29 01:00:00|9401.3|9398.9|9398.9|9396.5|9401.6|9399.4|9398.7|9396.3|284
1616979900000|2021-03-29 01:05:00|9399|9396.6|9401.9|9399.5|9402.6|9400.3|9398.1|9396.2|259
1616980200000|2021-03-29 01:10:00|9402|9399.6|9402.7|9400.3|9403.2|9400.8|9400.9|9399|173
1616980500000|2021-03-29 01:15:00|9402.6|9400.2|9403.4|9401|9404|9401.6|9401.8|9399.4|203
1616980800000|2021-03-29 01:20:00|9403.5|9401.1|9403.9|9401.5|9404.1|9402|9402.7|9400.4|166
1616981100000|2021-03-29 01:25:00|9404|9401.6|9402|9399.6|9404|9402.1|9400.9|9398.9|220
1616981400000|2021-03-29 01:30:00|9402.1|9399.7|9401.1|9398.7|9402.8|9400.6|9400.8|9398.4|202
1616981700000|2021-03-29 01:35:00|9401|9398.6|9400|9397.6|9401|9398.6|9398.5|9396.4|250
1616982000000|2021-03-29 01:40:00|9400.1|9397.7|9398.6|9396.2|9400.8|9398.6|9398.3|9395.9|192
1616982300000|2021-03-29 01:45:00|9398.5|9396.1|9397.6|9395.2|9399.6|9397.4|9397.2|9395|190
1616982600000|2021-03-29 01:50:00|9397.7|9395.3|9401.7|9399.3|9401.7|9399.3|9396.4|9394.4|183
1616982900000|2021-03-29 01:55:00|9401.6|9399.2|9400.3|9397.9|9401.9|9399.7|9400.1|9397.8|186
1616983200000|2021-03-29 02:00:00|9400.4|9398|9400.4|9398|9402.2|9399.8|9400.1|9398|156
1616983500000|2021-03-29 02:05:00|9400.5|9398.1|9397.7|9395.3|9400.5|9399|9397.1|9395.2|174
1616983800000|2021-03-29 02:10:00|9397.8|9395.4|9397.8|9395.4|9398.8|9396.8|9397|9395.3|156
1616984100000|2021-03-29 02:15:00|9397.7|9395.3|9398.8|9396.4|9398.9|9397|9397.2|9395.1|159
1616984400000|2021-03-29 02:20:00|9398.9|9396.5|9398|9395.6|9398.9|9396.7|9397.3|9395.2|104
1616984700000|2021-03-29 02:25:00|9397.9|9395.5|9397.4|9395|9398.3|9396.5|9396.7|9394.4|188
1616985000000|2021-03-29 02:30:00|9397.3|9394.9|9397.6|9395.2|9397.8|9395.7|9395.4|9393.4|312
1616985300000|2021-03-29 02:35:00|9397.5|9395.1|9397.2|9394.8|9397.8|9395.7|9396.6|9394.4|174
1616985600000|2021-03-29 02:40:00|9397.1|9394.7|9396.8|9394.4|9397.1|9395.1|9396|9394|129
1616985900000|2021-03-29 02:45:00|9396.9|9394.5|9398.6|9396.2|9398.8|9396.8|9396.4|9394.4|147
1616986200000|2021-03-29 02:50:00|9398.5|9396.1|9398.6|9397.1|9399.6|9397.4|9397.9|9395.9|210
1616986500000|2021-03-29 02:55:00|9398.7|9397.2|9395.4|9393|9399.2|9397.2|9395.1|9393|258
1616986800000|2021-03-29 03:00:00|9395.5|9393.1|9396.5|9395|9397.2|9395.3|9395.1|9393.1|182
1616987100000|2021-03-29 03:05:00|9396.4|9394.9|9396.3|9394.8|9397.9|9396.1|9396.2|9394.2|159
1616987400000|2021-03-29 03:10:00|9396.2|9394.7|9397.4|9395.9|9398.1|9396.3|9396.2|9394.2|156
1616987700000|2021-03-29 03:15:00|9397.3|9395.8|9396.7|9394.3|9397.6|9395.8|9395.5|9393.7|253
1616988000000|2021-03-29 03:20:00|9396.2|9394.7|9397.3|9395.8|9397.9|9395.8|9395.8|9394|179
1616988300000|2021-03-29 03:25:00|9397.4|9395.9|9396.7|9394.3|9398|9395.9|9396.3|9394.3|170
1616988600000|2021-03-29 03:30:00|9396.8|9394.4|9397.3|9395.8|9397.8|9396|9396.3|9394.4|135
1616988900000|2021-03-29 03:35:00|9397.4|9395.9|9396|9393.6|9397.9|9396|9395.5|9393.4|112
1616989200000|2021-03-29 03:40:00|9396.1|9393.7|9396.4|9394|9396.4|9394.6|9395.2|9393.4|97
1616989500000|2021-03-29 03:45:00|9396.3|9393.9|9396|9393.6|9396.4|9394.5|9395.6|9393.5|115
1616989800000|2021-03-29 03:50:00|9396.1|9393.7|9395|9393.5|9396.7|9394.5|9394.7|9392.9|141
1616990100000|2021-03-29 03:55:00|9394.9|9393.4|9395.9|9393.5|9396|9394.1|9394.8|9392.7|133
1616990400000|2021-03-29 04:00:00|9396|9393.6|9395.1|9393.6|9396|9393.7|9394.5|9392.7|114
1616990700000|2021-03-29 04:05:00|9395|9393.5|9396|9393.6|9396.2|9394.1|9394.6|9392.8|94
1616991000000|2021-03-29 04:10:00|9396.1|9393.7|9398|9395.6|9398.1|9396.1|9395.6|9393.6|113
1616991300000|2021-03-29 04:15:00|9397.9|9395.5|9397|9395.5|9398.1|9396.1|9397|9394.9|123
1616991600000|2021-03-29 04:20:00|9397.1|9395.6|9397.7|9395.3|9398|9396|9396.7|9394.7|126
1616991900000|2021-03-29 04:25:00|9397.8|9395.4|9397.3|9394.9|9397.9|9395.8|9396.5|9394.1|154
1616992200000|2021-03-29 04:30:00|9397.4|9395|9398|9396.5|9398.8|9396.9|9396.9|9394.8|154
1616992500000|2021-03-29 04:35:00|9398.1|9396.6|9398.4|9396|9398.8|9396.8|9397.8|9395.9|99
1616992800000|2021-03-29 04:40:00|9398.3|9395.9|9398.4|9396|9398.9|9396.8|9396.5|9394.4|150
1616993100000|2021-03-29 04:45:00|9398.5|9396.1|9398.9|9396.5|9399.1|9397.1|9398|9395.9|131
1616993400000|2021-03-29 04:50:00|9398.8|9396.4|9399.6|9397.2|9400.5|9398.4|9398.4|9396.4|130
1616993700000|2021-03-29 04:55:00|9399.2|9397.7|9400.2|9397.8|9400.7|9398.6|9399.1|9397.1|182
1616994000000|2021-03-29 05:00:00|9400.1|9397.7|9398.4|9396.9|9400.3|9397.9|9397.9|9396.2|147
1616994300000|2021-03-29 05:05:00|9398.3|9396.8|9399.5|9397.1|9400.2|9398|9398.2|9396.3|177
1616994600000|2021-03-29 05:10:00|9399|9397.5|9395.6|9393.2|9399.7|9397.7|9395.4|9393|285
1616994900000|2021-03-29 05:15:00|9395.5|9393.1|9397.6|9395.2|9397.8|9395.9|9395.5|9393.1|229
1616995200000|2021-03-29 05:20:00|9397.5|9395.1|9396.8|9394.4|9398.3|9396.3|9396.1|9393.7|206
1616995500000|2021-03-29 05:25:00|9396.9|9394.5|9395.5|9393.1|9397|9395.5|9394.9|9392.9|214
1616995800000|2021-03-29 05:30:00|9395.4|9393|9395.6|9394.1|9395.8|9394.1|9394.5|9392.5|207
1616996100000|2021-03-29 05:35:00|9395.5|9394|9397.3|9395.8|9397.8|9395.8|9395.1|9393.3|240
1616996400000|2021-03-29 05:40:00|9397.2|9395.7|9396|9393.6|9398.1|9396.1|9395.5|9393.5|288
1616996700000|2021-03-29 05:45:00|9395.9|9393.5|9396.8|9394.4|9396.8|9394.9|9394.6|9392.9|181
1616997000000|2021-03-29 05:50:00|9396.9|9394.5|9396.4|9394.9|9397.8|9396|9395.7|9394|169
1616997300000|2021-03-29 05:55:00|9396.5|9395|9397.2|9394.8|9397.4|9395.3|9395.6|9394.1|186
1616997600000|2021-03-29 06:00:00|9397|9394.6|9397.1|9395.6|9399.4|9397.5|9396.5|9394.5|281
1616997900000|2021-03-29 06:05:00|9397.2|9395.7|9396.3|9394.8|9398.2|9396.7|9395.5|9394|223
1616998200000|2021-03-29 06:10:00|9396.2|9394.7|9397.2|9394.8|9399.5|9397.5|9396.2|9394.4|369
1616998500000|2021-03-29 06:15:00|9397.3|9394.9|9395.7|9394.2|9397.7|9395.5|9394.4|9392.9|294
1616998800000|2021-03-29 06:20:00|9395.6|9394.1|9399.1|9396.7|9399.2|9396.8|9395.3|9393.4|270
1616999100000|2021-03-29 06:25:00|9399.2|9396.8|9399.1|9396.7|9399.5|9397.4|9397.2|9395.3|336
1616999400000|2021-03-29 06:30:00|9399.2|9396.8|9400|9398.5|9401.8|9399.6|9398.3|9396.3|360
1616999700000|2021-03-29 06:35:00|9400.1|9398.6|9397.5|9395.1|9401.6|9399.7|9396.8|9394.9|236
1617000000000|2021-03-29 06:40:00|9397.4|9395|9397.3|9394.9|9399.1|9397.2|9397|9394.9|260
1617000300000|2021-03-29 06:45:00|9397.2|9394.8|9396|9393.6|9397.8|9395.4|9395.5|9393.5|225
1617000600000|2021-03-29 06:50:00|9396.1|9393.7|9393.8|9392.3|9396.1|9394.2|9392.8|9390.4|268
1617000900000|2021-03-29 06:55:00|9393.7|9392.2|9394.6|9392.2|9394.6|9392.9|9392.1|9390.1|323
1617001200000|2021-03-29 07:00:00|9394.7|9392.3|9388.1|9385.7|9396.1|9394.3|9388|9385.6|573
1617001500000|2021-03-29 07:05:00|9388.2|9385.8|9388.5|9386.1|9389.8|9387.9|9386.3|9384.6|364
1617001800000|2021-03-29 07:10:00|9388.4|9386|9386.3|9383.9|9389.1|9386.7|9384.8|9382.8|327
1617002100000|2021-03-29 07:15:00|9386.2|9383.8|9384|9381.6|9386.4|9384.5|9381.6|9379.5|309
1617002400000|2021-03-29 07:20:00|9384.1|9381.7|9384.7|9382.3|9385.9|9383.9|9383.7|9381.3|281
1617002700000|2021-03-29 07:25:00|9384.5|9382.1|9378|9375.6|9385.3|9382.9|9377.9|9375.5|331
1617003000000|2021-03-29 07:30:00|9378.1|9375.7|9375.8|9373.4|9379.5|9377.7|9375.8|9373.4|375
1617003300000|2021-03-29 07:35:00|9375.9|9373.5|9374|9371.6|9376.4|9374.2|9373.3|9370.9|347
1617003600000|2021-03-29 07:40:00|9373.9|9371.5|9377|9374.6|9378.3|9375.9|9373.9|9371.5|234
1617003900000|2021-03-29 07:45:00|9377.1|9374.7|9377.1|9374.7|9378.1|9376|9375.8|9373.4|339
1617004200000|2021-03-29 07:50:00|9377.2|9374.8|9376.9|9374.5|9378.1|9375.9|9375.1|9373.1|427
1617004500000|2021-03-29 07:55:00|9377|9374.6|9379.9|9377.5|9380.9|9378.5|9375|9373.4|404
1617004800000|2021-03-29 08:00:00|9380|9377.6|9377.6|9375.2|9383.4|9381.4|9377.5|9375.1|497
1617005100000|2021-03-29 08:05:00|9377.7|9375.3|9371.8|9370.3|9378.7|9376.3|9371.5|9369.1|275
1617005400000|2021-03-29 08:10:00|9372.6|9370.2|9380.3|9377.9|9380.3|9377.9|9372.6|9370.2|469
1617005700000|2021-03-29 08:15:00|9380.4|9378|9385.7|9383.3|9386.6|9384.2|9377|9375.1|562
1617006000000|2021-03-29 08:20:00|9385.6|9383.2|9383.8|9382.3|9386.8|9384.4|9382.5|9380.6|457
1617006300000|2021-03-29 08:25:00|9384.5|9382.1|9384.4|9382|9386.7|9384.3|9383.4|9381.2|414
1617006600000|2021-03-29 08:30:00|9384.3|9381.9|9384.9|9382.5|9385.8|9384|9382.6|9380.4|401
1617006900000|2021-03-29 08:35:00|9384.8|9382.4|9383.8|9381.4|9385.8|9383.4|9381.3|9378.9|498
1617007200000|2021-03-29 08:40:00|9383.9|9381.5|9384.9|9382.5|9385.4|9383.4|9381|9378.6|393
1617007500000|2021-03-29 08:45:00|9385|9382.6|9384.8|9382.4|9385.7|9383.8|9382.2|9380.2|332
1617007800000|2021-03-29 08:50:00|9384.7|9382.3|9383.5|9381.1|9385.6|9383.7|9381.5|9379.3|318
1617008100000|2021-03-29 08:55:00|9383.4|9381|9385.5|9383.1|9387.5|9385.7|9383.4|9381|343
1617008400000|2021-03-29 09:00:00|9385.4|9383|9380.6|9379.1|9385.7|9383.3|9380.6|9378.8|256
1617008700000|2021-03-29 09:05:00|9380.7|9379.2|9382.5|9380.1|9385.9|9383.5|9380.5|9378.2|337
1617009000000|2021-03-29 09:10:00|9382.3|9379.9|9380.2|9377.8|9383|9381.2|9380.1|9377.7|295
1617009300000|2021-03-29 09:15:00|9380.3|9377.9|9382.1|9379.7|9384.9|9382.7|9380.2|9377.8|363
1617009600000|2021-03-29 09:20:00|9382|9379.6|9380.6|9378.2|9382.3|9380.2|9378.5|9376.5|328
1617009900000|2021-03-29 09:25:00|9380.7|9378.3|9382.2|9379.8|9383.5|9381.4|9379.2|9377.2|312
1617010200000|2021-03-29 09:30:00|9382.1|9379.7|9380.3|9378.8|9382.4|9380.5|9379.4|9377.6|335
1617010500000|2021-03-29 09:35:00|9380.2|9378.7|9383.3|9381.8|9384|9382.3|9380|9378|308
1617010800000|2021-03-29 09:40:00|9383.2|9381.7|9381.6|9379.2|9383.3|9381.8|9380.4|9378.6|257
1617011100000|2021-03-29 09:45:00|9381.5|9379.1|9380.7|9379.2|9383.2|9381.4|9380.7|9379|253
1617011400000|2021-03-29 09:50:00|9380.8|9379.3|9383.7|9381.3|9383.7|9381.9|9380.5|9378.2|239
1617011700000|2021-03-29 09:55:00|9383.8|9381.4|9389.8|9387.4|9390.2|9387.8|9383.2|9380.8|286
1617012000000|2021-03-29 10:00:00|9389.6|9387.2|9390.6|9388.2|9390.6|9388.6|9387.1|9384.7|234
1617012300000|2021-03-29 10:05:00|9390.5|9388.1|9389.7|9388.2|9392.2|9390.2|9388.7|9387.1|210
1617012600000|2021-03-29 10:10:00|9389.8|9388.3|9388.4|9386|9390.1|9388.3|9386.4|9384.6|236
1617012900000|2021-03-29 10:15:00|9388.2|9385.8|9388.9|9387.4|9389.7|9387.7|9387|9384.7|285
1617013200000|2021-03-29 10:20:00|9388.8|9387.3|9386.7|9385.2|9389.2|9387.4|9385.6|9383.2|288
1617013500000|2021-03-29 10:25:00|9387.1|9384.7|9390.3|9387.9|9391.2|9389.1|9386.8|9384.6|290
1617013800000|2021-03-29 10:30:00|9390.5|9388.1|9395.1|9393.6|9396.1|9394.2|9390.4|9388|279
1617014100000|2021-03-29 10:35:00|9395|9393.5|9396.7|9395.2|9397.5|9395.6|9393.4|9391.1|285
1617014400000|2021-03-29 10:40:00|9396.8|9395.3|9395.7|9393.3|9397|9395.5|9393.7|9391.3|209
1617014700000|2021-03-29 10:45:00|9395.8|9393.4|9394.7|9392.3|9396.8|9394.8|9394.3|9391.9|253
1617015000000|2021-03-29 10:50:00|9394.8|9392.4|9396.3|9393.9|9396.7|9394.7|9394|9391.9|274
1617015300000|2021-03-29 10:55:00|9396.4|9394|9400|9397.6|9400.8|9398.9|9394.9|9392.5|311
1617015600000|2021-03-29 11:00:00|9399.9|9397.5|9400.8|9399.3|9401.5|9399.7|9399.1|9397.5|230
1617015900000|2021-03-29 11:05:00|9400.9|9399.4|9404.7|9403.2|9405.8|9404|9400.9|9399.2|223
1617016200000|2021-03-29 11:10:00|9404.6|9403.1|9403.2|9401.7|9405.5|9403.6|9403.1|9401|205
1617016500000|2021-03-29 11:15:00|9403.6|9401.2|9403|9401.5|9404.7|9402.5|9400.6|9398.5|287
1617016800000|2021-03-29 11:20:00|9403.6|9401.2|9401.7|9399.3|9403.7|9401.8|9401.1|9398.9|225
1617017100000|2021-03-29 11:25:00|9401.6|9399.2|9400|9397.6|9401.7|9399.6|9397.6|9395.6|214
1617017400000|2021-03-29 11:30:00|9399.9|9397.5|9401.6|9399.2|9401.7|9399.9|9398.3|9396.3|269
1617017700000|2021-03-29 11:35:00|9401.5|9399.1|9403|9401.5|9405.6|9403.5|9401|9398.7|338
1617018000000|2021-03-29 11:40:00|9403.1|9401.6|9403.2|9400.8|9404.7|9402.8|9401.5|9400|233
1617018300000|2021-03-29 11:45:00|9403.1|9400.7|9399.6|9398.1|9403.5|9401.4|9397.8|9396|283
1617018600000|2021-03-29 11:50:00|9399.7|9398.2|9398.4|9396.9|9400.7|9398.7|9397.6|9396.1|368
1617018900000|2021-03-29 11:55:00|9398.3|9396.8|9401.1|9398.7|9402.4|9400.4|9398.2|9396.2|324
1617019200000|2021-03-29 12:00:00|9401.2|9398.8|9401.3|9399.8|9402.3|9400.6|9400.3|9398.1|262
1617019500000|2021-03-29 12:05:00|9401.2|9399.7|9402.5|9400.1|9404.2|9402.6|9400.9|9399.1|310
1617019800000|2021-03-29 12:10:00|9402.6|9400.2|9399.2|9397.7|9402.9|9401.4|9397.7|9396|364
1617020100000|2021-03-29 12:15:00|9399|9397.5|9399.9|9397.5|9400.6|9398.7|9397.1|9395.3|414
1617020400000|2021-03-29 12:20:00|9399.7|9397.3|9397.9|9396.4|9399.8|9397.9|9396.8|9395.2|312
1617020700000|2021-03-29 12:25:00|9397.8|9396.3|9398.4|9396|9398.5|9396.5|9395.5|9393.9|369
1617021000000|2021-03-29 12:30:00|9398.5|9396.1|9397.1|9395.6|9400.1|9398.1|9396.5|9394.7|306
1617021300000|2021-03-29 12:35:00|9397|9395.5|9398.6|9397.1|9399.2|9397.4|9392.5|9390.5|529
1617021600000|2021-03-29 12:40:00|9398.7|9397.2|9397.8|9395.4|9405.1|9403.4|9397.2|9395.2|507
1617021900000|2021-03-29 12:45:00|9397.7|9395.3|9400.6|9399.1|9401|9399.1|9395.3|9393|334
1617022200000|2021-03-29 12:50:00|9400.5|9399|9399.7|9398.2|9402.2|9400.1|9398.9|9397.4|323
1617022500000|2021-03-29 12:55:00|9399.6|9398.1|9399|9396.6|9402.2|9400.7|9397.6|9396.1|300
1617022800000|2021-03-29 13:00:00|9399.1|9396.7|9395.3|9393.8|9399.6|9397.4|9393.3|9391.3|354
1617023100000|2021-03-29 13:05:00|9395.2|9393.7|9396.4|9394.9|9400|9398.1|9394.7|9393.2|263
1617023400000|2021-03-29 13:10:00|9396.3|9394.8|9393.9|9392.4|9398|9396.4|9393.3|9391.7|315
1617023700000|2021-03-29 13:15:00|9393.7|9392.2|9388.4|9386.9|9394.3|9392.3|9388.1|9386.6|390
1617024000000|2021-03-29 13:20:00|9388.3|9386.8|9389.2|9387.7|9390.1|9388.4|9387.6|9386.1|325
1617024300000|2021-03-29 13:25:00|9388.7|9387.2|9387.6|9385.2|9389.7|9388|9387|9385|313
1617024600000|2021-03-29 13:30:00|9387.5|9385.1|9384.9|9383.4|9387.5|9385.5|9381.8|9379.7|482
1617024900000|2021-03-29 13:35:00|9385|9383.5|9392.7|9391.2|9393.1|9391.4|9383.9|9382.3|430
1617025200000|2021-03-29 13:40:00|9392.8|9391.3|9392.3|9390.8|9395.4|9393.4|9392.2|9390.3|399
1617025500000|2021-03-29 13:45:00|9392.4|9390.9|9388.4|9386.9|9393.9|9392.1|9387.9|9386|294
1617025800000|2021-03-29 13:50:00|9388.3|9386.8|9389.9|9388.4|9392.7|9390.3|9388.3|9386.8|325
1617026100000|2021-03-29 13:55:00|9390|9388.5|9390.9|9388.5|9394.2|9392.2|9389.6|9388.1|410
1617026400000|2021-03-29 14:00:00|9391|9388.6|9391.7|9389.3|9395.3|9393.3|9391|9388.6|470
1617026700000|2021-03-29 14:05:00|9391.9|9389.5|9388.1|9386.6|9393.3|9391.4|9385.7|9383.8|469
1617027000000|2021-03-29 14:10:00|9388.8|9386.4|9389.7|9387.3|9391.3|9389.4|9385.7|9384|476
1617027300000|2021-03-29 14:15:00|9389.9|9387.5|9391.4|9389|9392.8|9390.4|9388.8|9387.2|366
1617027600000|2021-03-29 14:20:00|9391.3|9388.9|9388.9|9386.5|9391.9|9390.2|9387.7|9385.6|391
1617027900000|2021-03-29 14:25:00|9388.8|9386.4|9388.9|9386.5|9389.6|9387.5|9386.3|9384.2|355
1617028200000|2021-03-29 14:30:00|9389|9386.6|9387|9385.5|9389.5|9387.1|9386.3|9384.3|364
1617028500000|2021-03-29 14:35:00|9387.1|9385.6|9382.9|9380.5|9388|9386.2|9381.6|9379.5|425
1617028800000|2021-03-29 14:40:00|9382.8|9380.4|9383.2|9380.8|9385|9383.4|9380.5|9378.5|370
1617029100000|2021-03-29 14:45:00|9383.3|9380.9|9382.6|9380.2|9387.6|9385.6|9380.2|9377.8|434
1617029400000|2021-03-29 14:50:00|9382.5|9380.1|9390.3|9387.9|9391.1|9388.9|9382.5|9380.1|445
1617029700000|2021-03-29 14:55:00|9390.4|9388|9389.1|9387.6|9392.4|9390.6|9387.4|9385.4|633
1617030000000|2021-03-29 15:00:00|9389|9387.5|9393.1|9391.6|9394.4|9392.5|9388|9386|567
1617030300000|2021-03-29 15:05:00|9393.4|9391.9|9392.7|9390.3|9394.4|9392.4|9391.4|9389|390
1617030600000|2021-03-29 15:10:00|9392.6|9390.2|9389.9|9387.5|9393.5|9391.6|9389.9|9387.5|345
1617030900000|2021-03-29 15:15:00|9390|9387.6|9386.6|9384.2|9390.2|9387.8|9385.3|9383.2|466
1617031200000|2021-03-29 15:20:00|9385.7|9384.1|9389|9387.5|9389.9|9387.9|9385.4|9383.3|377
1617031500000|2021-03-29 15:25:00|9389.1|9387.6|9387.3|9384.9|9389.5|9387.6|9386.4|9384.4|322
1617031800000|2021-03-29 15:30:00|9387.2|9384.8|9384|9381.6|9388.4|9386.5|9382.3|9380.2|313
1617032100000|2021-03-29 15:35:00|9383.5|9382|9379.6|9377.2|9383.9|9382.3|9379.2|9377.2|317
1617032400000|2021-03-29 15:40:00|9379.8|9377.4|9379.4|9377|9381.1|9379.5|9378.9|9377|298
1617032700000|2021-03-29 15:45:00|9379.3|9376.9|9377.7|9376.2|9379.6|9377.6|9375.8|9373.8|321
1617033000000|2021-03-29 15:50:00|9378.1|9375.7|9377.8|9375.4|9379.6|9377.8|9376.5|9374.5|289
1617033300000|2021-03-29 15:55:00|9378.1|9375.7|9382.7|9380.3|9382.7|9380.8|9376.6|9375.1|292
1617033600000|2021-03-29 16:00:00|9382.3|9380.8|9380.8|9378.4|9383.1|9381.3|9379.6|9377.6|304
1617033900000|2021-03-29 16:05:00|9380.9|9378.5|9380.2|9378.7|9381.3|9379.3|9379.9|9378|165
1617034200000|2021-03-29 16:10:00|9380.3|9378.8|9381.1|9378.7|9381.4|9379.4|9379.4|9377.8|185
1617034500000|2021-03-29 16:15:00|9381.2|9378.8|9381.8|9380.3|9382.4|9380.4|9380.2|9378.2|273
1617034800000|2021-03-29 16:20:00|9381.7|9380.2|9381.3|9379.8|9383.1|9381.2|9381.1|9379.1|217
1617035100000|2021-03-29 16:25:00|9381.9|9379.5|9380.4|9378|9382.4|9380.5|9379.6|9377.8|215
1617035400000|2021-03-29 16:30:00|9380.3|9377.9|9380.7|9378.3|9382.3|9380.4|9380.2|9377.9|198
1617035700000|2021-03-29 16:35:00|9380.8|9378.4|9381.7|9379.3|9383|9380.6|9380.3|9378.2|214
1617036000000|2021-03-29 16:40:00|9381.8|9379.4|9382.3|9380.8|9382.8|9380.8|9381.3|9379.2|221
1617036300000|2021-03-29 16:45:00|9382.2|9380.7|9382.1|9380.6|9382.8|9381.3|9381.7|9379.7|233
1617036600000|2021-03-29 16:50:00|9382|9380.5|9381.3|9379.8|9382.1|9380.6|9380.9|9379.1|204
1617036900000|2021-03-29 16:55:00|9381.2|9379.7|9381|9379.5|9381.6|9379.8|9380|9378.1|208
1617037200000|2021-03-29 17:00:00|9381.1|9379.6|9379.3|9377.8|9381.9|9380.4|9377.7|9375.9|230
1617037500000|2021-03-29 17:05:00|9379.4|9377.9|9381.2|9379.7|9381.4|9379.9|9378.7|9377.2|213
1617037800000|2021-03-29 17:10:00|9381.3|9379.8|9382.4|9380|9382.8|9380.8|9380.6|9378.6|185
1617038100000|2021-03-29 17:15:00|9382.5|9380.1|9380.5|9378.1|9382.5|9380.1|9379.1|9377.2|211
1617038400000|2021-03-29 17:20:00|9380|9378.5|9380.3|9378.8|9381.3|9379.3|9379.9|9377.9|171
1617038700000|2021-03-29 17:25:00|9380.6|9378.2|9380.5|9379|9381|9379.1|9379.4|9377.3|164
1617039000000|2021-03-29 17:30:00|9380.6|9379.1|9378.7|9376.3|9382|9380.1|9378.2|9376.3|200
1617039300000|2021-03-29 17:35:00|9378.4|9376.9|9380.8|9379.3|9381.9|9380.4|9378.4|9376.9|219
1617039600000|2021-03-29 17:40:00|9380.7|9379.2|9381|9379.5|9381.2|9379.6|9380.1|9378.1|142
1617039900000|2021-03-29 17:45:00|9380.9|9379.4|9381.2|9379.7|9381.7|9379.8|9380.3|9378.8|137
1617040200000|2021-03-29 17:50:00|9381.3|9379.8|9382.9|9381.4|9383|9381.5|9381.2|9379.3|150
1617040500000|2021-03-29 17:55:00|9382.8|9381.3|9390.5|9388.1|9391|9389|9382.8|9380.9|267
1617040800000|2021-03-29 18:00:00|9390.6|9388.2|9390.4|9388|9392|9389.8|9389.1|9386.7|252
1617041100000|2021-03-29 18:05:00|9390.3|9387.9|9388.9|9387.4|9390.3|9388.4|9388.3|9386.2|177
1617041400000|2021-03-29 18:10:00|9389|9387.5|9387.5|9386|9390|9388.2|9387.3|9385.3|196
1617041700000|2021-03-29 18:15:00|9388.1|9386.6|9389.4|9387|9390.1|9388.5|9388.1|9386.2|197
1617042000000|2021-03-29 18:20:00|9389.1|9387.6|9390.3|9388.8|9391.4|9389.3|9388.3|9386.8|193
1617042300000|2021-03-29 18:25:00|9390.2|9388.7|9392.5|9391|9392.5|9391|9389.9|9388|219
1617042600000|2021-03-29 18:30:00|9392.4|9390.9|9392.8|9391.3|9394.1|9392.2|9392.4|9390.7|202
1617042900000|2021-03-29 18:35:00|9392.7|9391.2|9393.5|9392|9394|9392.5|9392.5|9390.6|193
1617043200000|2021-03-29 18:40:00|9393.4|9391.9|9394.1|9392.6|9394.6|9392.9|9391.8|9390.3|225
1617043500000|2021-03-29 18:45:00|9394.2|9392.7|9394.1|9392.6|9394.6|9392.9|9393.3|9391.4|199
1617043800000|2021-03-29 18:50:00|9394|9392.5|9393.9|9391.5|9394.9|9393|9392.6|9390.7|227
1617044100000|2021-03-29 18:55:00|9394|9391.6|9393.5|9392|9394.1|9392|9390.8|9388.7|256
1617044400000|2021-03-29 19:00:00|9393.4|9391.9|9391|9388.6|9393.7|9391.9|9390.6|9388.3|230
1617044700000|2021-03-29 19:05:00|9391.1|9388.7|9391.2|9389.7|9392.2|9390.4|9390.8|9388.7|159
1617045000000|2021-03-29 19:10:00|9391.1|9389.6|9391.1|9388.7|9392|9390.2|9389.5|9387.4|174
1617045300000|2021-03-29 19:15:00|9391|9388.6|9390.8|9389.3|9391.2|9389.4|9389.5|9387.5|134
1617045600000|2021-03-29 19:20:00|9390.7|9389.2|9392.8|9390.4|9393|9391.2|9390.5|9388.6|153
1617045900000|2021-03-29 19:25:00|9392.9|9390.5|9392.8|9390.4|9394.1|9392.1|9391.6|9389.8|151
1617046200000|2021-03-29 19:30:00|9392|9390.5|9391.7|9390.2|9393.2|9391.3|9391.5|9389.6|152
1617046500000|2021-03-29 19:35:00|9391.8|9390.3|9390.9|9388.5|9393.3|9391.4|9390.5|9388.4|147
1617046800000|2021-03-29 19:40:00|9391|9388.6|9390.4|9388|9391.2|9389.3|9388.4|9386.5|193
1617047100000|2021-03-29 19:45:00|9390.1|9388.6|9391.7|9390.2|9392.3|9390.3|9389.8|9387.7|169
1617047400000|2021-03-29 19:50:00|9391.6|9390.1|9391.9|9390.4|9392.3|9390.5|9390.8|9388.7|157
1617047700000|2021-03-29 19:55:00|9392|9390.5|9392.6|9390.2|9393.7|9391.6|9390.1|9388|225
1617048000000|2021-03-29 20:00:00|9392.5|9390.1|9393.3|9391.8|9394.2|9392.2|9392.2|9389.8|163
1617048300000|2021-03-29 20:05:00|9393.4|9391.9|9393.9|9391.5|9394.1|9392.2|9393.2|9391.2|89
1617048600000|2021-03-29 20:10:00|9394|9391.6|9394.4|9392.9|9395|9393|9393.4|9391|135
1617048900000|2021-03-29 20:15:00|9394.8|9392.4|9393.9|9392.4|9395|9392.8|9393.9|9391.7|86
1617049200000|2021-03-29 20:20:00|9393.8|9392.3|9393.9|9392.4|9394.4|9392.5|9393.8|9391.7|47
1617049500000|2021-03-29 20:25:00|9394|9392.5|9393|9390.6|9395.7|9393.7|9393|9390.6|109
1617049800000|2021-03-29 20:30:00|9393.1|9390.7|9393.9|9392.4|9394.9|9392.8|9392.5|9390.6|90
1617050100000|2021-03-29 20:35:00|9393.8|9392.3|9397.9|9396.4|9398.6|9396.4|9393.8|9392.3|144
1617050400000|2021-03-29 20:40:00|9397.8|9396.3|9394.8|9392.4|9398.6|9396.5|9394.8|9392.4|146
1617050700000|2021-03-29 20:45:00|9394.9|9392.5|9395.6|9393.2|9395.9|9393.5|9394.6|9392.2|142
1617051000000|2021-03-29 20:50:00|9395.5|9393.1|9394|9391.6|9395.5|9393.1|9393.8|9391.4|107
1617051300000|2021-03-29 20:55:00|9394.7|9392.3|9395.2|9391.7|9396.4|9393.2|9394.6|9390|198
1617051600000|2021-03-29 21:00:00|9395.5|9392.2|9391.8|9386.8|9395.7|9393.3|9391.8|9386.8|15
1617051900000|2021-03-29 21:05:00|9388.5|9383.5|9387.9|9382.9|9393.9|9388.9|9386.1|9381.1|69
1617052200000|2021-03-29 21:10:00|9388.6|9383.6|9389.4|9384.4|9392.8|9387.8|9380|9375|148
1617052500000|2021-03-29 21:15:00|9386.2|9381.2|9391.2|9386.2|9392.6|9387.6|9382.3|9377.3|108
1617052800000|2021-03-29 21:20:00|9389.6|9384.6|9387.8|9382.8|9392|9387|9386.5|9381.5|98
1617053100000|2021-03-29 21:25:00|9387.2|9382.2|9386.5|9381.5|9392.1|9387.1|9386.5|9381.5|96
1617053400000|2021-03-29 21:30:00|9389.4|9384.4|9393.9|9388.9|9396.9|9391.9|9388.6|9383.6|229
1617053700000|2021-03-29 21:35:00|9393.3|9388.3|9393.6|9388.6|9396|9391|9391.6|9386.6|195
1617054000000|2021-03-29 21:40:00|9392.1|9387.1|9392.9|9387.9|9394|9389|9390.1|9385.1|223
1617054300000|2021-03-29 21:45:00|9393.7|9388.7|9393.3|9388.3|9396|9391|9392.6|9387.6|197
1617054600000|2021-03-29 21:50:00|9394.2|9389.2|9393.5|9388.5|9395.5|9390.5|9387.2|9382.2|605
1617054900000|2021-03-29 21:55:00|9393.6|9388.6|9394.9|9389.9|9395.8|9390.8|9391.8|9386.8|484
1617055200000|2021-03-29 22:00:00|9394.8|9389.8|9394.4|9390|9395.5|9391|9393.5|9388.8|407
1617055500000|2021-03-29 22:05:00|9394.3|9389.4|9390.9|9387.8|9396.1|9391.1|9390.4|9387.2|353
1617055800000|2021-03-29 22:10:00|9391.3|9387.9|9389.5|9386.1|9391.9|9388.2|9389.1|9384.9|263
1617056100000|2021-03-29 22:15:00|9390.2|9386.2|9389.4|9386.4|9390.2|9387.5|9389|9385.6|132
1617056400000|2021-03-29 22:20:00|9389.3|9386.7|9390.4|9386.8|9391|9387.6|9389.1|9385.3|154
1617056700000|2021-03-29 22:25:00|9390.3|9386.9|9388.8|9386.4|9390.7|9387.6|9388.3|9384.7|161
1617057000000|2021-03-29 22:30:00|9388.9|9386.5|9390.1|9387.6|9391.2|9387.9|9388.9|9385.3|170
1617057300000|2021-03-29 22:35:00|9389.9|9387.5|9389.5|9387|9391|9388.3|9389.4|9386.5|158
1617057600000|2021-03-29 22:40:00|9389.9|9387.1|9390.7|9388.2|9391.1|9388.6|9389.6|9385.6|140
1617057900000|2021-03-29 22:45:00|9390.8|9388.3|9391.1|9388.7|9391.6|9389|9390.5|9386.5|143
1617058200000|2021-03-29 22:50:00|9391.3|9387.9|9390.9|9388.5|9391.4|9388.8|9390.5|9387.6|115
1617058500000|2021-03-29 22:55:00|9390.7|9388.3|9391.1|9388.7|9391.3|9388.9|9390.5|9388|92
1617058800000|2021-03-29 23:00:00|9391|9388.6|9391.8|9389.4|9392|9389.6|9390.7|9388.3|98
1617059100000|2021-03-29 23:05:00|9391.9|9389.5|9391.2|9388.8|9392.1|9389.7|9390.9|9388.5|86
1617059400000|2021-03-29 23:10:00|9391.3|9388.9|9390.6|9388.2|9391.3|9388.9|9390.4|9388|88
1617059700000|2021-03-29 23:15:00|9390.5|9388.1|9390.5|9388.1|9390.7|9388.3|9390.3|9387.9|55
1617060000000|2021-03-29 23:20:00|9390.4|9388|9390.7|9388.3|9390.7|9388.3|9390.3|9387.9|73
1617060300000|2021-03-29 23:25:00|9390.6|9388.2|9389.2|9386.8|9390.7|9388.6|9388.2|9386.2|102
1617060600000|2021-03-29 23:30:00|9389.3|9386.9|9390|9387.6|9391.1|9389|9389.3|9386.9|109
1617060900000|2021-03-29 23:35:00|9390.1|9387.7|9390.5|9388.1|9390.5|9388.1|9389.9|9387.5|81
1617061200000|2021-03-29 23:40:00|9390.4|9388|9390.5|9389|9391|9389.1|9389.4|9387.2|101
1617061500000|2021-03-29 23:45:00|9390.6|9389.1|9391.5|9389.1|9392.2|9389.8|9390.4|9388.2|139
1617061800000|2021-03-29 23:50:00|9391.7|9389.3|9391.7|9389.3|9391.8|9389.4|9391.1|9388.7|104
1617062100000|2021-03-29 23:55:00|9391.8|9389.4|9391.6|9389.2|9392.4|9390|9391.2|9389|88
1617062400000|2021-03-30 00:00:00|9391.5|9389.1|9391.9|9390.4|9392.5|9390.4|9390.8|9388.4|183
1617062700000|2021-03-30 00:05:00|9391.8|9390.3|9392.6|9390.2|9393|9390.6|9389.6|9387.6|190
1617063000000|2021-03-30 00:10:00|9392.5|9390.1|9395.8|9393.4|9395.8|9393.4|9391.5|9389.6|164
1617063300000|2021-03-30 00:15:00|9395.9|9393.5|9390.8|9388.4|9396.2|9393.8|9390.8|9388.4|201
1617063600000|2021-03-30 00:20:00|9391.1|9388.7|9390.7|9388.3|9391.1|9388.8|9389.7|9387.4|151
1617063900000|2021-03-30 00:25:00|9390.8|9388.4|9391.2|9388.8|9391.9|9389.7|9390.3|9388.2|101
1617064200000|2021-03-30 00:30:00|9391.3|9388.9|9391.5|9389.1|9392.9|9390.8|9390.8|9388.4|178
1617064500000|2021-03-30 00:35:00|9391.4|9389|9391.8|9389.4|9391.9|9389.6|9390.8|9388.5|154
1617064800000|2021-03-30 00:40:00|9391.9|9389.5|9393.7|9391.3|9394.4|9392|9391.7|9389.3|167
1617065100000|2021-03-30 00:45:00|9393.6|9391.2|9394.5|9392.1|9394.7|9392.3|9392.7|9390.6|160
1617065400000|2021-03-30 00:50:00|9394.4|9392|9394.9|9392.5|9396|9393.8|9393.9|9391.6|175
1617065700000|2021-03-30 00:55:00|9395|9392.6|9392.8|9391.3|9395.3|9392.9|9392.8|9390.5|166
1617066000000|2021-03-30 01:00:00|9392.9|9391.4|9393.8|9391.4|9394.4|9392|9392.4|9390.5|189
1617066300000|2021-03-30 01:05:00|9393.7|9391.3|9395|9392.6|9395.4|9393|9393.6|9391.3|186
1617066600000|2021-03-30 01:10:00|9395.2|9392.8|9395.7|9393.3|9396|9393.6|9393.8|9391.4|177
1617066900000|2021-03-30 01:15:00|9395.9|9393.5|9395.7|9393.3|9396.5|9394.1|9394|9392|193
1617067200000|2021-03-30 01:20:00|9395.8|9393.4|9395.5|9394|9396.2|9394.3|9395.2|9392.8|189
1617067500000|2021-03-30 01:25:00|9395.8|9393.4|9395.8|9394.3|9397.2|9394.8|9394.8|9393|172
1617067800000|2021-03-30 01:30:00|9395.7|9394.2|9397.2|9394.8|9397.4|9395|9395.7|9393.9|121
1617068100000|2021-03-30 01:35:00|9397.1|9394.7|9397.1|9394.7|9397.9|9395.5|9395.8|9394|141
1617068400000|2021-03-30 01:40:00|9397|9394.6|9397.2|9394.8|9397.7|9395.3|9395.6|9393.2|156
1617068700000|2021-03-30 01:45:00|9397.1|9394.7|9396|9393.6|9397.3|9394.9|9395.5|9393.1|129
1617069000000|2021-03-30 01:50:00|9395.9|9393.5|9393.7|9392.2|9396|9393.6|9393.6|9391.5|129
1617069300000|2021-03-30 01:55:00|9394|9391.6|9392.3|9389.9|9394.1|9391.8|9391.7|9389.4|178
1617069600000|2021-03-30 02:00:00|9393|9390.8|9393.7|9392.2|9394.5|9392.4|9392.8|9390.4|162
1617069900000|2021-03-30 02:05:00|9393.8|9392.3|9393.9|9392.4|9394.4|9392.5|9393.4|9391.5|158
1617070200000|2021-03-30 02:10:00|9393.8|9392.3|9395.4|9393|9395.7|9393.3|9393.8|9392|187
1617070500000|2021-03-30 02:15:00|9395.3|9392.9|9394.4|9392.9|9395.7|9393.5|9394.3|9392.2|150
1617070800000|2021-03-30 02:20:00|9394.1|9392.6|9394.2|9392.7|9395.1|9393.3|9393.8|9391.9|234
1617071100000|2021-03-30 02:25:00|9394.3|9392.8|9394|9391.6|9395.2|9393.3|9392.9|9390.9|207
1617071400000|2021-03-30 02:30:00|9394.1|9391.7|9393.6|9391.2|9394.9|9392.8|9392.9|9390.8|158
1617071700000|2021-03-30 02:35:00|9393.5|9391.1|9393.9|9392.4|9394.6|9392.5|9393.4|9391|124
1617072000000|2021-03-30 02:40:00|9393.8|9392.3|9394.1|9391.7|9394.8|9392.5|9393.5|9391.5|117
1617072300000|2021-03-30 02:45:00|9394.2|9391.8|9395.1|9392.7|9395.3|9393.6|9394.1|9391.7|99
1617072600000|2021-03-30 02:50:00|9395.2|9392.8|9396.2|9394.7|9397|9395|9394.7|9392.7|132
1617072900000|2021-03-30 02:55:00|9396.3|9394.8|9395.9|9393.5|9397.5|9395.6|9395.7|9393.4|162
1617073200000|2021-03-30 03:00:00|9396|9393.6|9396.9|9394.5|9397.4|9395.4|9395.6|9393.2|134
1617073500000|2021-03-30 03:05:00|9396.8|9394.4|9396.8|9394.4|9397.2|9395.2|9396|9393.9|115
1617073800000|2021-03-30 03:10:00|9396.9|9394.5|9396.1|9393.7|9396.9|9395|9395.4|9393.5|130
1617074100000|2021-03-30 03:15:00|9396|9393.6|9393.8|9392.3|9396.1|9393.9|9393.7|9391.6|146
1617074400000|2021-03-30 03:20:00|9393.7|9392.2|9391.9|9390.4|9394.3|9392.3|9391.8|9389.5|199
1617074700000|2021-03-30 03:25:00|9391.8|9390.3|9393.6|9391.2|9394.6|9392.5|9391.6|9390.1|163
1617075000000|2021-03-30 03:30:00|9393.5|9391.1|9394.7|9392.3|9395.2|9393.3|9392.9|9390.7|105
1617075300000|2021-03-30 03:35:00|9394.6|9392.2|9393.3|9391.8|9394.6|9392.4|9393.2|9391.3|82
1617075600000|2021-03-30 03:40:00|9393.5|9392|9393.8|9391.4|9394.4|9392.4|9393.2|9391.3|121
1617075900000|2021-03-30 03:45:00|9393.7|9391.3|9394.8|9392.4|9395|9393.1|9393.6|9391.3|105
1617076200000|2021-03-30 03:50:00|9394.7|9392.3|9395.3|9392.9|9395.6|9394|9394.4|9392.3|111
1617076500000|2021-03-30 03:55:00|9395.5|9393.1|9396.2|9393.8|9396.3|9394.4|9394.9|9393|141
1617076800000|2021-03-30 04:00:00|9396|9393.6|9395.5|9394|9396|9394.2|9395.2|9393.2|106
1617077100000|2021-03-30 04:05:00|9395.4|9393.9|9395.3|9393.8|9396|9394|9394.6|9392.7|127
1617077400000|2021-03-30 04:10:00|9395.2|9393.7|9396.2|9393.8|9396.8|9394.7|9395.2|9393.4|107
1617077700000|2021-03-30 04:15:00|9396.3|9393.9|9397|9395.5|9398.6|9396.5|9394.9|9393|154
1617078000000|2021-03-30 04:20:00|9396.9|9395.4|9396.8|9394.4|9397.9|9395.9|9395.9|9394.1|128
1617078300000|2021-03-30 04:25:00|9396.4|9394.9|9397.4|9395|9397.4|9395.3|9396.2|9394.3|80
1617078600000|2021-03-30 04:30:00|9397.3|9394.9|9397.6|9395.2|9397.8|9395.8|9396.5|9394.4|127
1617078900000|2021-03-30 04:35:00|9397.5|9395.1|9396.6|9394.2|9397.6|9395.6|9394.8|9392.9|141
1617079200000|2021-03-30 04:40:00|9396.5|9394.1|9395.2|9392.8|9396.8|9394.9|9394.5|9392.6|106
1617079500000|2021-03-30 04:45:00|9395.1|9392.7|9395.9|9394.4|9397|9394.6|9394.6|9392.5|96
1617079800000|2021-03-30 04:50:00|9396|9394.5|9394.1|9392.6|9396.1|9394.6|9394|9391.9|101
1617080100000|2021-03-30 04:55:00|9394|9392.5|9396|9393.6|9396.1|9394.1|9394|9392.1|87
1617080400000|2021-03-30 05:00:00|9396.1|9393.7|9394.5|9393|9396.5|9394.2|9394.5|9393|96
1617080700000|2021-03-30 05:05:00|9394.6|9393.1|9395.6|9394.1|9395.7|9394.2|9394.5|9392.6|68
1617081000000|2021-03-30 05:10:00|9395.7|9394.2|9395.6|9394.1|9396.8|9394.8|9395.5|9393.6|94
1617081300000|2021-03-30 05:15:00|9396.1|9393.7|9394.6|9393.1|9396.2|9394.2|9394.6|9392.6|53
1617081600000|2021-03-30 05:20:00|9394.7|9393.2|9397.1|9394.7|9397.2|9395.3|9394.7|9393.2|106
1617081900000|2021-03-30 05:25:00|9396.7|9395.2|9396.5|9394.1|9397.1|9395.2|9395.8|9393.8|66
1617082200000|2021-03-30 05:30:00|9396.2|9394.7|9394.6|9393.1|9396.7|9394.8|9394.5|9393|95
1617082500000|2021-03-30 05:35:00|9394.5|9393|9395.6|9394.1|9396.3|9394.3|9394.5|9393|109
1617082800000|2021-03-30 05:40:00|9395.7|9394.2|9396|9393.6|9396.1|9394.5|9395.3|9393.5|89
1617083100000|2021-03-30 05:45:00|9396.1|9393.7|9398.8|9396.4|9399.6|9397.2|9395.7|9393.3|172
1617083400000|2021-03-30 05:50:00|9398.9|9396.5|9398.8|9396.4|9399|9396.9|9398|9396.1|99
1617083700000|2021-03-30 05:55:00|9398.9|9396.5|9399.7|9397.3|9399.8|9397.8|9398.2|9396.5|111
1617084000000|2021-03-30 06:00:00|9399.9|9397.5|9399.7|9397.3|9402.1|9400.2|9398.7|9396.7|229
1617084300000|2021-03-30 06:05:00|9399.8|9397.4|9399.4|9397.9|9400.9|9399.1|9399.3|9396.9|180
1617084600000|2021-03-30 06:10:00|9399.7|9397.3|9398.4|9396|9400.1|9398.4|9398.1|9395.9|203
1617084900000|2021-03-30 06:15:00|9398.3|9395.9|9398.7|9397.2|9400.6|9398.9|9397.4|9395.5|205
1617085200000|2021-03-30 06:20:00|9399.3|9396.9|9404.1|9401.7|9404.2|9401.8|9399.2|9396.8|223
1617085500000|2021-03-30 06:25:00|9404.2|9401.8|9407.2|9404.8|9408.5|9406.5|9402.7|9400.6|309
1617085800000|2021-03-30 06:30:00|9407.3|9404.9|9409.2|9406.8|9409.5|9407.3|9406.9|9404.5|266
1617086100000|2021-03-30 06:35:00|9409.3|9406.9|9408.8|9406.4|9409.4|9407|9406.2|9403.9|291
1617086400000|2021-03-30 06:40:00|9408.6|9406.2|9408.2|9405.8|9410.6|9408.4|9407.5|9405.2|400
1617086700000|2021-03-30 06:45:00|9408.3|9405.9|9410.7|9408.3|9415.9|9413.5|9408.2|9405.8|368
1617087000000|2021-03-30 06:50:00|9410.9|9408.5|9411.7|9409.3|9411.8|9409.8|9408.7|9406.8|278
1617087300000|2021-03-30 06:55:00|9411.6|9409.2|9410.9|9408.5|9412.6|9410.6|9410.5|9408.3|271
1617087600000|2021-03-30 07:00:00|9410.6|9408.2|9415.6|9413.2|9415.7|9413.5|9409.5|9407.6|341
1617087900000|2021-03-30 07:05:00|9415.5|9413.1|9414.1|9412.6|9416.5|9414.1|9411.4|9409.5|286
1617088200000|2021-03-30 07:10:00|9414.2|9412.7|9410.2|9407.8|9414.7|9412.9|9408|9405.9|406
1617088500000|2021-03-30 07:15:00|9410.1|9407.7|9406.7|9404.3|9411.8|9409.5|9405.2|9403.2|317
1617088800000|2021-03-30 07:20:00|9406.8|9404.4|9407.6|9405.2|9407.8|9405.4|9404.5|9402.1|260
1617089100000|2021-03-30 07:25:00|9407.7|9405.3|9413.7|9411.3|9413.8|9411.4|9406.5|9404.1|349
1617089400000|2021-03-30 07:30:00|9413.8|9411.4|9412.9|9411.4|9416.3|9414.3|9412.7|9410.3|327
1617089700000|2021-03-30 07:35:00|9413|9411.5|9418.3|9416.8|9419.9|9418|9413|9411.3|321
1617090000000|2021-03-30 07:40:00|9419|9416.6|9423.3|9420.9|9424.4|9422|9417.9|9415.5|257
1617090300000|2021-03-30 07:45:00|9423.2|9420.8|9420.4|9418|9424.6|9422.7|9420.4|9418|356
1617090600000|2021-03-30 07:50:00|9420.5|9418.1|9420.2|9418.7|9420.7|9418.8|9416.3|9413.9|310
1617090900000|2021-03-30 07:55:00|9420.7|9418.3|9422.3|9419.9|9423.3|9420.9|9420.2|9418.1|291
1617091200000|2021-03-30 08:00:00|9422.4|9420|9420.9|9418.5|9423.4|9421.5|9419.7|9417.5|296
1617091500000|2021-03-30 08:05:00|9420.8|9418.4|9419.9|9417.5|9422.3|9420.3|9418.6|9416.4|352
1617091800000|2021-03-30 08:10:00|9419.8|9417.4|9420.6|9418.2|9420.8|9418.6|9419|9416.6|262
1617092100000|2021-03-30 08:15:00|9420.5|9418.1|9417.3|9414.9|9421.8|9419.4|9415.9|9413.6|357
1617092400000|2021-03-30 08:20:00|9417.2|9414.8|9418.6|9416.2|9419.3|9417.3|9415.9|9413.8|290
1617092700000|2021-03-30 08:25:00|9418.9|9416.5|9418.2|9415.8|9421.3|9418.9|9415.8|9413.8|325
1617093000000|2021-03-30 08:30:00|9417.9|9415.5|9423.8|9421.4|9425|9423|9417.5|9415.1|307
1617093300000|2021-03-30 08:35:00|9423.9|9421.5|9422.6|9420.2|9424.6|9422.5|9422.2|9420.2|246
1617093600000|2021-03-30 08:40:00|9422.9|9420.5|9422.3|9419.9|9423.9|9422|9421.3|9419.2|216
1617093900000|2021-03-30 08:45:00|9422.2|9419.8|9421.5|9420|9422.6|9420.5|9421.1|9419.2|239
1617094200000|2021-03-30 08:50:00|9421.6|9420.1|9421.9|9419.5|9423|9421.1|9420.9|9419.2|234
1617094500000|2021-03-30 08:55:00|9421.5|9419.1|9422.3|9419.9|9422.8|9420.9|9421.3|9419.1|234
1617094800000|2021-03-30 09:00:00|9421.5|9420|9419.7|9417.3|9422.4|9420.5|9419.1|9417.3|238
1617095100000|2021-03-30 09:05:00|9419.8|9417.4|9416.5|9415|9420.2|9418.2|9415.8|9413.7|230
1617095400000|2021-03-30 09:10:00|9416.6|9415.1|9418.8|9416.4|9419.1|9417|9415.9|9414.2|183
1617095700000|2021-03-30 09:15:00|9418.7|9416.3|9418.7|9416.3|9419.9|9418.4|9417.9|9415.9|185
1617096000000|2021-03-30 09:20:00|9418.8|9416.4|9421.5|9420|9422|9420.1|9418|9416.4|187
1617096300000|2021-03-30 09:25:00|9421.6|9420.1|9424.1|9421.7|9424.9|9423|9421.1|9419|236
1617096600000|2021-03-30 09:30:00|9424|9421.6|9423.6|9422.1|9424.9|9422.9|9422.9|9420.9|172
1617096900000|2021-03-30 09:35:00|9423.5|9422|9423.4|9421.9|9423.8|9422.3|9422.5|9421|162
1617097200000|2021-03-30 09:40:00|9423.3|9421.8|9422.5|9420.1|9423.5|9422|9421.2|9419.6|139
1617097500000|2021-03-30 09:45:00|9422.4|9420.9|9425.9|9423.5|9426.9|9424.9|9422|9420.1|180
1617097800000|2021-03-30 09:50:00|9425.8|9423.4|9420.7|9419.2|9425.8|9423.7|9419.1|9416.8|232
1617098100000|2021-03-30 09:55:00|9420.6|9419.1|9422.9|9421.4|9423.3|9421.4|9419.3|9417.7|232
1617098400000|2021-03-30 10:00:00|9423|9421.5|9421.4|9419|9424.3|9422.2|9421.1|9419|199
1617098700000|2021-03-30 10:05:00|9421|9419.5|9420.3|9417.9|9422.3|9420.4|9419.3|9417.8|196
1617099000000|2021-03-30 10:10:00|9420.2|9417.8|9417.7|9415.3|9420.3|9418.4|9417.3|9415.2|190
1617099300000|2021-03-30 10:15:00|9417.6|9415.2|9419|9416.6|9419.1|9417.1|9417.3|9415.2|209
1617099600000|2021-03-30 10:20:00|9418.8|9417.3|9419.3|9417.8|9420|9418.5|9416.5|9414.7|213
1617099900000|2021-03-30 10:25:00|9419.6|9418.1|9419.9|9417.5|9420.3|9418.8|9418.1|9416|218
1617100200000|2021-03-30 10:30:00|9420|9417.6|9419.5|9418|9420.8|9418.8|9418.9|9417|190
1617100500000|2021-03-30 10:35:00|9419.3|9417.8|9420.9|9419.4|9421|9419.5|9419|9417.1|155
1617100800000|2021-03-30 10:40:00|9421|9419.5|9424.2|9421.8|9427.2|9424.8|9420.8|9419.3|230
1617101100000|2021-03-30 10:45:00|9424.1|9421.7|9421.5|9419.1|9424.8|9423.3|9419.8|9417.4|233
1617101400000|2021-03-30 10:50:00|9421.4|9419|9423.5|9422|9424.3|9422.5|9420.7|9419|253
1617101700000|2021-03-30 10:55:00|9423.6|9422.1|9420.8|9418.4|9423.8|9422.3|9420|9418|265
1617102000000|2021-03-30 11:00:00|9420.6|9418.2|9423|9421.5|9423.5|9421.7|9419.7|9417.8|335
1617102300000|2021-03-30 11:05:00|9423.1|9421.6|9422.9|9421.4|9425.3|9423.8|9422.6|9420.4|291
1617102600000|2021-03-30 11:10:00|9422.8|9421.3|9423.9|9422.4|9424.5|9423|9422.6|9420.7|291
1617102900000|2021-03-30 11:15:00|9424.1|9422.6|9423.1|9421.6|9426.1|9424.1|9422.8|9421.2|246
1617103200000|2021-03-30 11:20:00|9423.2|9421.7|9424|9422.5|9425.5|9424|9423|9421.2|282
1617103500000|2021-03-30 11:25:00|9423.9|9422.4|9425.5|9423.1|9426.8|9425.3|9423.9|9422.4|248
1617103800000|2021-03-30 11:30:00|9425.4|9423|9425.7|9423.3|9425.8|9423.6|9422.7|9421.2|220
1617104100000|2021-03-30 11:35:00|9425.3|9423.8|9426.1|9424.6|9427.5|9425.4|9424.5|9422.6|260
1617104400000|2021-03-30 11:40:00|9426|9424.5|9425.5|9424|9426.4|9424.6|9424.9|9422.9|186
1617104700000|2021-03-30 11:45:00|9425.6|9424.1|9422.6|9421.1|9426.9|9425|9422.6|9421.1|252
1617105000000|2021-03-30 11:50:00|9422.7|9421.2|9419.5|9418|9424.3|9422.4|9418.7|9416.9|263
1617105300000|2021-03-30 11:55:00|9419.6|9418.1|9420.3|9418.8|9421.4|9419.4|9418.5|9416.7|263
1617105600000|2021-03-30 12:00:00|9420.5|9419|9418.9|9417.4|9422.1|9420.3|9417.4|9415.9|311
1617105900000|2021-03-30 12:05:00|9419|9417.5|9421.4|9419|9421.4|9419|9417.9|9416.4|281
1617106200000|2021-03-30 12:10:00|9421.3|9418.9|9417.8|9415.4|9422.2|9420.6|9415.9|9414.4|365
1617106500000|2021-03-30 12:15:00|9417.9|9415.5|9417.5|9416|9419.1|9417.6|9416.8|9415|188
1617106800000|2021-03-30 12:20:00|9417.7|9416.2|9419.5|9418|9420.8|9418.9|9417.7|9416.1|296
1617107100000|2021-03-30 12:25:00|9419.6|9418.1|9421.6|9420.1|9422.3|9420.8|9419.5|9418|249
1617107400000|2021-03-30 12:30:00|9421.4|9419.9|9422.9|9421.4|9425.3|9423.4|9420.4|9418.9|269
1617107700000|2021-03-30 12:35:00|9422.8|9421.3|9416.7|9415.2|9423.3|9421.3|9416.4|9414.8|331
1617108000000|2021-03-30 12:40:00|9416.8|9415.3|9418.5|9416.1|9419|9417.3|9415|9413.4|337
1617108300000|2021-03-30 12:45:00|9418.6|9416.2|9420.4|9418|9421.8|9419.4|9416.7|9414.8|420
1617108600000|2021-03-30 12:50:00|9420.3|9417.9|9424.8|9422.4|9424.9|9422.5|9419.4|9417.4|440
1617108900000|2021-03-30 12:55:00|9424.9|9422.5|9421.6|9419.2|9425.3|9422.9|9420.5|9418.7|497
1617109200000|2021-03-30 13:00:00|9421.7|9419.3|9418.3|9416.8|9421.8|9419.4|9416|9414.4|372
1617109500000|2021-03-30 13:05:00|9418.2|9416.7|9416|9414.5|9419.4|9417.9|9415.7|9413.8|307
1617109800000|2021-03-30 13:10:00|9416.1|9414.6|9414.2|9412.7|9416.6|9415.1|9414|9412.2|227
1617110100000|2021-03-30 13:15:00|9414.3|9412.8|9414.9|9413.4|9415|9413.5|9412.4|9410.9|265
1617110400000|2021-03-30 13:20:00|9415.3|9413.8|9421|9419.5|9421.7|9419.8|9415.2|9413.7|335
1617110700000|2021-03-30 13:25:00|9421.1|9419.6|9423.9|9422.4|9427.3|9424.9|9420.2|9418.7|417
1617111000000|2021-03-30 13:30:00|9423.8|9422.3|9424.5|9422.1|9426.4|9424.9|9421.9|9419.9|486
1617111300000|2021-03-30 13:35:00|9424.4|9422|9426.9|9425.4|9427.8|9426|9424.4|9422|418
1617111600000|2021-03-30 13:40:00|9427.1|9425.6|9432.7|9431.2|9435.9|9434.4|9426.9|9425.4|465
1617111900000|2021-03-30 13:45:00|9432.8|9431.3|9436.1|9434.6|9436.6|9434.8|9430.2|9428.2|387
1617112200000|2021-03-30 13:50:00|9436|9434.5|9433.2|9431.7|9438.8|9437.1|9431.8|9429.5|467
1617112500000|2021-03-30 13:55:00|9433.1|9431.6|9430.4|9427.8|9433.8|9431.8|9427.7|9425.7|432
1617112800000|2021-03-30 14:00:00|9430.6|9428.2|9429.9|9428.4|9434.3|9430.4|9425.5|9423.6|510
1617113100000|2021-03-30 14:05:00|9429.8|9428.3|9424.2|9421.8|9431.4|9429.5|9423.7|9421.8|485
1617113400000|2021-03-30 14:10:00|9424.3|9421.9|9427.4|9425.9|9428.8|9426.8|9423.3|9421.8|485
1617113700000|2021-03-30 14:15:00|9427.3|9425.8|9430.5|9429|9431.6|9430.1|9425.6|9424.1|463
1617114000000|2021-03-30 14:20:00|9430.6|9429.1|9433.2|9431.7|9437|9435.5|9428.9|9427|526
1617114300000|2021-03-30 14:25:00|9433.3|9431.8|9430.5|9429|9439.1|9437.6|9428.1|9426|523
1617114600000|2021-03-30 14:30:00|9430.4|9428.9|9428.3|9426.8|9431.3|9429.5|9427|9425.5|426
1617114900000|2021-03-30 14:35:00|9428.5|9427|9435.4|9433.9|9435.6|9434.1|9426.8|9425.3|410
1617115200000|2021-03-30 14:40:00|9435.1|9433.6|9431.4|9429.9|9436.1|9434.5|9431.1|9429.6|434
1617115500000|2021-03-30 14:45:00|9431.3|9429.8|9436.8|9435.3|9437.8|9436.3|9430.5|9429|528
1617115800000|2021-03-30 14:50:00|9436.9|9435.4|9433.4|9431.9|9439.1|9437.6|9432.7|9431.2|510
1617116100000|2021-03-30 14:55:00|9433.5|9432|9433.9|9432.4|9440|9438.2|9430|9428.4|605
1617116400000|2021-03-30 15:00:00|9434|9432.5|9433.3|9431.8|9435.6|9434.1|9430.1|9428.6|616
1617116700000|2021-03-30 15:05:00|9433|9431.5|9431.3|9429.8|9434|9432.2|9430.9|9429.2|353
1617117000000|2021-03-30 15:10:00|9431.4|9429.9|9430.6|9429.1|9433.3|9431.3|9429|9427.1|370
1617117300000|2021-03-30 15:15:00|9430.5|9429|9430.6|9429.1|9431.2|9429.2|9427.9|9425.7|429
1617117600000|2021-03-30 15:20:00|9430.7|9429.2|9434.3|9432.8|9436|9434.5|9430.2|9428.7|375
1617117900000|2021-03-30 15:25:00|9434.4|9432.9|9435.6|9433.2|9436.4|9434.9|9433.3|9431.8|376
1617118200000|2021-03-30 15:30:00|9435.7|9433.3|9433.5|9432|9435.9|9434|9433.2|9431.3|363
1617118500000|2021-03-30 15:35:00|9433.7|9432.2|9434.4|9432.9|9435.7|9433.7|9433.2|9431.5|320
1617118800000|2021-03-30 15:40:00|9434.3|9432.8|9434.2|9432.7|9434.3|9432.8|9432.4|9430.5|254
1617119100000|2021-03-30 15:45:00|9434.9|9432.5|9429.2|9427.7|9435.9|9433.5|9429.2|9427.7|431
1617119400000|2021-03-30 15:50:00|9429.3|9427.8|9428.2|9426.7|9429.9|9428.3|9427.7|9426.2|267
1617119700000|2021-03-30 15:55:00|9428.3|9426.8|9429.3|9426.9|9429.7|9428.2|9427.9|9426.4|319
1617120000000|2021-03-30 16:00:00|9428.8|9427.3|9428.8|9427.3|9429.8|9428.3|9428|9426.5|295
1617120300000|2021-03-30 16:05:00|9428.7|9427.2|9428.4|9426.9|9429.4|9427.7|9428.1|9426.6|220
1617120600000|2021-03-30 16:10:00|9428.2|9426.7|9428.1|9426.6|9429.2|9427.7|9427.5|9426|293
1617120900000|2021-03-30 16:15:00|9427.9|9426.4|9429.7|9428.2|9430.2|9428.7|9427.6|9426.1|211
1617121200000|2021-03-30 16:20:00|9429.8|9428.3|9429.6|9428.1|9430.3|9428.8|9428.8|9427.2|202
1617121500000|2021-03-30 16:25:00|9429.5|9428|9430.4|9428.9|9430.8|9429.3|9428.7|9427.2|211
1617121800000|2021-03-30 16:30:00|9430.5|9429|9428.3|9426.8|9430.9|9429.1|9427.9|9426.4|279
1617122100000|2021-03-30 16:35:00|9428.4|9426.9|9428.9|9427.4|9430.2|9428.7|9428.4|9426.9|204
1617122400000|2021-03-30 16:40:00|9428.8|9427.3|9427.1|9425.6|9429.1|9427.6|9424.5|9423|157
1617122700000|2021-03-30 16:45:00|9427.2|9425.7|9424.2|9421.8|9428.7|9427.2|9422.3|9420.8|476
1617123000000|2021-03-30 16:50:00|9423.1|9421.6|9419.5|9418|9425.3|9423.8|9418.4|9416.9|356
1617123300000|2021-03-30 16:55:00|9419.7|9418.2|9424.3|9422.8|9424.4|9422.8|9419.7|9418.1|259
1617123600000|2021-03-30 17:00:00|9424.4|9422.9|9422.4|9420.9|9424.8|9423.3|9422|9420.5|239
1617123900000|2021-03-30 17:05:00|9422.5|9421|9422.2|9420.7|9422.9|9421.4|9421.8|9420.3|157
1617124200000|2021-03-30 17:10:00|9422.3|9420.8|9421.7|9420.2|9423.6|9422.1|9421.6|9420.1|185
1617124500000|2021-03-30 17:15:00|9421.6|9420.1|9421|9419.5|9422.6|9421.1|9420.6|9419.1|190
1617124800000|2021-03-30 17:20:00|9420.7|9419.2|9420.7|9419.2|9421.5|9419.9|9419.8|9418.1|224
1617125100000|2021-03-30 17:25:00|9420.6|9419.1|9420.9|9418.5|9421.2|9419.6|9419.6|9418.1|165
1617125400000|2021-03-30 17:30:00|9421|9418.6|9419.8|9418.3|9422.4|9420.9|9419.7|9418.2|224
1617125700000|2021-03-30 17:35:00|9419.9|9418.4|9420.1|9418.6|9420.2|9418.7|9419.6|9418.1|221
1617126000000|2021-03-30 17:40:00|9420.2|9418.7|9422.5|9421|9422.7|9421.2|9419.9|9418.4|168
1617126300000|2021-03-30 17:45:00|9422.6|9421.1|9420.6|9419.1|9422.7|9421.2|9420.4|9418.7|150
1617126600000|2021-03-30 17:50:00|9420.5|9419|9422.6|9421.1|9422.7|9421.2|9420.4|9418.9|160
1617126900000|2021-03-30 17:55:00|9421.9|9420.4|9421.8|9420.3|9422.5|9421|9421.5|9419.9|173
1617127200000|2021-03-30 18:00:00|9421.7|9420.2|9420.7|9419.2|9421.8|9420.3|9419.5|9418|149
1617127500000|2021-03-30 18:05:00|9420.9|9419.4|9419.8|9418.3|9421.8|9420.3|9419.7|9418.2|134
1617127800000|2021-03-30 18:10:00|9419.9|9418.4|9419.8|9418.3|9420.5|9419|9419.6|9417.9|159
1617128100000|2021-03-30 18:15:00|9419.9|9418.4|9419.8|9418.3|9420.1|9418.6|9418.9|9417.4|134
1617128400000|2021-03-30 18:20:00|9419.7|9418.2|9421.6|9420.1|9421.7|9420.2|9419.7|9418.2|196
1617128700000|2021-03-30 18:25:00|9421.4|9419.9|9421.7|9420.2|9422.9|9421.4|9420.9|9419.4|195
1617129000000|2021-03-30 18:30:00|9421.6|9420.1|9421.7|9420.2|9422.5|9421|9421.6|9419.7|129
1617129300000|2021-03-30 18:35:00|9421.6|9420.1|9422.6|9421.1|9423.1|9421.6|9421.6|9420.1|119
1617129600000|2021-03-30 18:40:00|9422.7|9421.2|9422.8|9421.3|9423.6|9422.1|9422.5|9421|185
1617129900000|2021-03-30 18:45:00|9422.9|9421.4|9423.6|9422.1|9423.8|9422.3|9422.8|9421.3|114
1617130200000|2021-03-30 18:50:00|9423.7|9422.2|9423.5|9422|9423.8|9422.3|9423.3|9421.8|103
1617130500000|2021-03-30 18:55:00|9423.4|9421.9|9422.7|9421.2|9424.3|9422.5|9422.1|9420.6|167
1617130800000|2021-03-30 19:00:00|9422.6|9421.1|9419.9|9418.4|9422.6|9421.1|9419.6|9418.1|141
1617131100000|2021-03-30 19:05:00|9419.8|9418.3|9419.8|9418.3|9421|9419.5|9418.9|9417.4|187
1617131400000|2021-03-30 19:10:00|9419.1|9417.6|9419.9|9418.4|9420|9418.5|9418.9|9417.1|128
1617131700000|2021-03-30 19:15:00|9420|9418.5|9419.8|9418.3|9420.4|9418.8|9419.8|9418|103
1617132000000|2021-03-30 19:20:00|9419.9|9418.4|9420.7|9419.2|9421|9419.5|9419.7|9418|138
1617132300000|2021-03-30 19:25:00|9420.8|9419.3|9420.8|9419.3|9420.9|9419.4|9420.5|9419|52
1617132600000|2021-03-30 19:30:00|9420.7|9419.2|9420.9|9419.4|9421.6|9420.1|9420.1|9418.6|124
1617132900000|2021-03-30 19:35:00|9420.8|9419.3|9421.7|9420.2|9421.9|9420.4|9420.6|9418.8|125
1617133200000|2021-03-30 19:40:00|9421.6|9420.1|9421.7|9420.2|9422.1|9420.6|9421.2|9419.7|102
1617133500000|2021-03-30 19:45:00|9421.6|9420.1|9420.9|9419.4|9422|9420.4|9420.9|9419.4|123
1617133800000|2021-03-30 19:50:00|9421.5|9420|9423.6|9422.1|9423.7|9422.2|9421.3|9419.8|122
1617134100000|2021-03-30 19:55:00|9423.5|9422|9422.7|9421.2|9424.9|9423.4|9422.5|9421|183
1617134400000|2021-03-30 20:00:00|9422.6|9421.1|9423.5|9422|9423.6|9422.1|9421.8|9419.8|125
1617134700000|2021-03-30 20:05:00|9423.6|9422.1|9423.4|9421.9|9424|9422.1|9423.1|9421.5|97
1617135000000|2021-03-30 20:10:00|9423.3|9421.8|9423.9|9421.5|9424|9422|9423.1|9421.5|66
1617135300000|2021-03-30 20:15:00|9424.1|9421.7|9423.6|9422.1|9424.1|9422.2|9423.4|9421.6|69
1617135600000|2021-03-30 20:20:00|9423.5|9422|9424.4|9422.9|9424.9|9423|9423.5|9422|73
1617135900000|2021-03-30 20:25:00|9424.5|9423|9421.3|9419.8|9425|9423.1|9421.1|9418.9|158
1617136200000|2021-03-30 20:30:00|9421.4|9419.9|9421.6|9420.1|9422.2|9420.3|9421|9419.2|84
1617136500000|2021-03-30 20:35:00|9421.7|9420.2|9422.6|9421.1|9423.1|9421.3|9421.5|9419.6|92
1617136800000|2021-03-30 20:40:00|9422.5|9421|9420.6|9419.1|9422.8|9421.3|9420.5|9418.6|100
1617137100000|2021-03-30 20:45:00|9421|9418.6|9420.9|9419.4|9421.3|9419.5|9420.7|9418.6|93
1617137400000|2021-03-30 20:50:00|9420.8|9419.3|9421.2|9418.8|9421.6|9419.4|9419.9|9417.9|207
1617137700000|2021-03-30 20:55:00|9421.1|9418.7|9424.4|9422|9426.6|9423.4|9420.9|9418.7|238
1617138000000|2021-03-30 21:00:00|9425|9420|9425.4|9420.4|9425.6|9420.6|9424.8|9419.8|35
1617138300000|2021-03-30 21:05:00|9425.8|9420.8|9425.5|9420.5|9427.4|9422.4|9424.8|9419.8|139
1617138600000|2021-03-30 21:10:00|9425.8|9420.8|9426.4|9421.4|9427.3|9422.3|9421|9416.5|138
1617138900000|2021-03-30 21:15:00|9425.7|9420.7|9424.9|9419.9|9425.7|9420.7|9420.8|9415.8|107
1617139200000|2021-03-30 21:20:00|9425|9420|9422|9417|9425.1|9420.1|9421|9416|108
1617139500000|2021-03-30 21:25:00|9422.6|9417.6|9423.9|9418.9|9425.1|9420.1|9421.8|9416.8|96
1617139800000|2021-03-30 21:30:00|9422.6|9417.6|9424.8|9419.8|9424.9|9419.9|9421.7|9416.7|223
1617140100000|2021-03-30 21:35:00|9424.7|9419.7|9424.6|9419.6|9425.7|9420.7|9423.4|9418.4|193
1617140400000|2021-03-30 21:40:00|9425.9|9420.9|9424.6|9419.6|9425.9|9420.9|9423.5|9418.5|151
1617140700000|2021-03-30 21:45:00|9424.5|9419.5|9425.7|9420.7|9426.6|9421.6|9423.6|9418.6|209
1617141000000|2021-03-30 21:50:00|9425.6|9420.6|9424.9|9419.9|9426.4|9421.4|9423.7|9418.7|395
1617141300000|2021-03-30 21:55:00|9425|9420|9425.2|9420.2|9426.2|9421.2|9424.1|9419.1|631
1617141600000|2021-03-30 22:00:00|9425|9420|9419.6|9416.6|9425|9420|9419.1|9415.6|479
1617141900000|2021-03-30 22:05:00|9419.8|9416.9|9419|9416.6|9421.9|9417.6|9418.8|9415.8|236
1617142200000|2021-03-30 22:10:00|9418.7|9416.3|9420.9|9417.5|9420.9|9417.7|9418.7|9416.1|87
1617142500000|2021-03-30 22:15:00|9419.7|9417.3|9420.6|9417.4|9421.4|9417.7|9419.7|9417.2|100
1617142800000|2021-03-30 22:20:00|9420.2|9417.6|9419.9|9417.5|9422|9417.7|9419.7|9417|91
1617143100000|2021-03-30 22:25:00|9419.8|9417.4|9420|9417.6|9422.1|9418|9419.5|9417|99
1617143400000|2021-03-30 22:30:00|9420.1|9417.7|9422.2|9419.8|9423.6|9420|9419.9|9417.5|208
1617143700000|2021-03-30 22:35:00|9421.9|9419.5|9421.5|9418.9|9424|9419.9|9420.9|9418.5|121
1617144000000|2021-03-30 22:40:00|9421.4|9419|9421.6|9419.2|9423.5|9419.2|9420.9|9418.5|94
1617144300000|2021-03-30 22:45:00|9421.5|9418.9|9421.2|9418.8|9421.5|9419.1|9421|9418.3|65
1617144600000|2021-03-30 22:50:00|9421.3|9418.9|9421.9|9419.5|9422.6|9419.5|9421.1|9418.7|98
1617144900000|2021-03-30 22:55:00|9422.3|9419.6|9423.2|9420.2|9424.2|9420.5|9421.2|9418.7|139
1617145200000|2021-03-30 23:00:00|9422.5|9420.1|9422.5|9420.1|9425.2|9422.8|9422.3|9419.9|135
1617145500000|2021-03-30 23:05:00|9422.6|9420.2|9422.1|9419.7|9422.6|9420.2|9420.6|9418.2|132
1617145800000|2021-03-30 23:10:00|9422|9419.6|9422.4|9420|9422.5|9420.1|9421.9|9419.5|64
1617146100000|2021-03-30 23:15:00|9422.5|9420.1|9422.2|9419.8|9422.6|9420.2|9421.7|9419.6|81
1617146400000|2021-03-30 23:20:00|9422.1|9419.7|9420|9417.6|9422.2|9419.8|9419.9|9417.5|114
1617146700000|2021-03-30 23:25:00|9419.9|9417.5|9419.9|9417.5|9420.1|9417.7|9419.6|9417.2|62
1617147000000|2021-03-30 23:30:00|9419.8|9417.4|9419.9|9417.5|9420.2|9417.8|9419.7|9417.3|83
1617147300000|2021-03-30 23:35:00|9419.8|9417.4|9419.9|9417.5|9420|9417.9|9419.4|9417|130
1617147600000|2021-03-30 23:40:00|9419.8|9417.4|9419.6|9417.2|9419.9|9418|9418.7|9416.9|115
1617147900000|2021-03-30 23:45:00|9419.5|9417.1|9419.2|9416.8|9420.1|9418.3|9419|9416.6|120
1617148200000|2021-03-30 23:50:00|9419.1|9416.7|9418.9|9416.5|9419.2|9416.8|9418.3|9415.9|110
1617148500000|2021-03-30 23:55:00|9419|9416.6|9419.8|9417.4|9420|9417.6|9418.5|9416.1|128
1617148800000|2021-03-31 00:00:00|9419.7|9417.3|9421|9418.6|9421|9418.6|9418.2|9415.8|306
1617149100000|2021-03-31 00:05:00|9420.9|9418.5|9424.4|9422|9424.5|9422.1|9420.9|9418.5|195
1617149400000|2021-03-31 00:10:00|9424.3|9421.9|9424.3|9421.9|9425.9|9423.5|9422.8|9420.4|189
1617149700000|2021-03-31 00:15:00|9424.2|9421.8|9425.2|9422.8|9426.1|9423.7|9423.3|9421.5|153
1617150000000|2021-03-31 00:20:00|9425.3|9422.9|9424.4|9422|9425.3|9423.4|9423.9|9421.8|117
1617150300000|2021-03-31 00:25:00|9424.5|9422.1|9424.2|9421.8|9425.2|9423.4|9423.1|9420.8|132
1617150600000|2021-03-31 00:30:00|9424.3|9421.9|9425.7|9423.3|9426.5|9424.1|9423.4|9421|193
1617150900000|2021-03-31 00:35:00|9425.8|9423.4|9427.5|9425.1|9428.1|9426|9424.5|9422.1|239
1617151200000|2021-03-31 00:40:00|9427.6|9425.2|9428.1|9425.7|9430.1|9427.8|9427|9425|232
1617151500000|2021-03-31 00:45:00|9428|9425.6|9428.4|9426.9|9429.3|9427.3|9427.4|9425.4|181
1617151800000|2021-03-31 00:50:00|9428.5|9427|9428.1|9425.7|9433.1|9430.8|9427.5|9425.1|477
1617152100000|2021-03-31 00:55:00|9428.4|9426|9428|9425.6|9428.4|9426|9425.3|9422.9|268
1617152400000|2021-03-31 01:00:00|9428.2|9425.8|9427.3|9424.9|9428.2|9425.8|9426.2|9423.8|171
1617152700000|2021-03-31 01:05:00|9427.4|9425|9426.9|9424.5|9427.7|9425.5|9425.1|9422.7|159
1617153000000|2021-03-31 01:10:00|9427|9424.6|9426.6|9424.2|9427.7|9425.7|9425.5|9423.6|155
1617153300000|2021-03-31 01:15:00|9426.3|9423.9|9426.5|9425|9427.5|9425.1|9426|9423.6|146
1617153600000|2021-03-31 01:20:00|9426.6|9425.1|9428.1|9425.7|9428.6|9426.8|9426.4|9424.6|148
1617153900000|2021-03-31 01:25:00|9428.2|9425.8|9428|9425.6|9429.1|9427.2|9427.5|9425.3|163
1617154200000|2021-03-31 01:30:00|9427.9|9425.5|9430.8|9428.4|9431.8|9429.5|9427.9|9425.5|224
1617154500000|2021-03-31 01:35:00|9430.7|9428.3|9430.2|9428.7|9432.7|9430.5|9429.9|9427.9|200
1617154800000|2021-03-31 01:40:00|9430.1|9428.6|9434.2|9431.8|9434.3|9432.2|9430.1|9428.3|232
1617155100000|2021-03-31 01:45:00|9434.1|9431.7|9434.2|9431.8|9435|9433.1|9433.4|9431.4|231
1617155400000|2021-03-31 01:50:00|9433.7|9432.2|9431.8|9430.3|9433.9|9432.4|9431.2|9429|165
1617155700000|2021-03-31 01:55:00|9431.9|9430.4|9431.2|9428.8|9432.3|9430.5|9430.8|9428.8|107
1617156000000|2021-03-31 02:00:00|9431.3|9428.9|9431.9|9430.4|9432.4|9430.6|9430.9|9428.8|148
1617156300000|2021-03-31 02:05:00|9431.8|9430.3|9432|9429.6|9433|9431|9431.4|9429.5|191
1617156600000|2021-03-31 02:10:00|9432.4|9430|9432.1|9429.7|9433.2|9431.4|9431.6|9429.5|217
1617156900000|2021-03-31 02:15:00|9432|9429.6|9432.3|9429.9|9433.2|9431.1|9431.3|9429.2|244
1617157200000|2021-03-31 02:20:00|9432.4|9430|9432|9430.5|9432.6|9431.1|9431.3|9429.4|132
1617157500000|2021-03-31 02:25:00|9432.1|9430.6|9434.1|9431.7|9436.1|9433.7|9432.1|9430.1|203
1617157800000|2021-03-31 02:30:00|9434|9431.6|9435.2|9432.8|9435.2|9433|9433.7|9431.6|186
1617158100000|2021-03-31 02:35:00|9435.3|9432.9|9433.7|9432.2|9435.3|9433.2|9433.7|9431.7|186
1617158400000|2021-03-31 02:40:00|9433.8|9432.3|9435.1|9432.7|9435.3|9433.3|9433.7|9431.7|131
1617158700000|2021-03-31 02:45:00|9435|9432.6|9434.7|9433.2|9435.3|9433.3|9434.5|9432.5|120
1617159000000|2021-03-31 02:50:00|9434.6|9433.1|9435|9432.6|9435.3|9433.3|9433.7|9431.9|179
1617159300000|2021-03-31 02:55:00|9435.1|9432.7|9440.4|9438|9440.7|9438.3|9434.9|9432.5|321
1617159600000|2021-03-31 03:00:00|9440.5|9438.1|9440.7|9438.3|9441.1|9438.8|9439|9437|226
1617159900000|2021-03-31 03:05:00|9440.8|9438.4|9441.2|9438.8|9443.4|9441|9440.6|9438.2|259
1617160200000|2021-03-31 03:10:00|9441|9438.6|9440.7|9438.3|9442.4|9440.4|9439.8|9437.9|196
1617160500000|2021-03-31 03:15:00|9440.6|9438.2|9440.9|9439.4|9441.5|9439.4|9439.7|9437.7|137
1617160800000|2021-03-31 03:20:00|9440.8|9439.3|9441.2|9438.8|9443|9441.1|9440.6|9438.6|213
1617161100000|2021-03-31 03:25:00|9441.1|9438.7|9439.2|9437.7|9442.1|9440.1|9439.2|9437.2|252
1617161400000|2021-03-31 03:30:00|9439.1|9437.6|9440.8|9438.4|9441.6|9439.7|9439.1|9437.2|274
1617161700000|2021-03-31 03:35:00|9440.7|9438.3|9441|9439.5|9442.1|9440.1|9440.1|9438.2|200
1617162000000|2021-03-31 03:40:00|9441.1|9439.6|9441.2|9439.7|9442.6|9440.7|9440.5|9438.5|176
1617162300000|2021-03-31 03:45:00|9441.6|9439.2|9441.6|9439.2|9442.7|9440.7|9440.9|9439|405
1617162600000|2021-03-31 03:50:00|9441.1|9439.6|9441.6|9439.2|9441.8|9439.8|9440.8|9438.9|457
1617162900000|2021-03-31 03:55:00|9441.5|9439.1|9441.5|9439.1|9441.8|9439.9|9440|9438|388
1617163200000|2021-03-31 04:00:00|9441.4|9439|9441.4|9439|9442|9440|9440.8|9438.5|414
1617163500000|2021-03-31 04:05:00|9441.5|9439.1|9440.8|9438.4|9441.5|9439.5|9440|9438.1|468
1617163800000|2021-03-31 04:10:00|9440.7|9438.3|9441.7|9439.3|9442.4|9440.4|9439.3|9437.3|348
1617164100000|2021-03-31 04:15:00|9441.6|9439.2|9442.8|9441.3|9443.3|9441.4|9441.1|9439.2|244
1617164400000|2021-03-31 04:20:00|9442.9|9441.4|9442.1|9440.6|9443.3|9441.4|9442|9440|286
1617164700000|2021-03-31 04:25:00|9442.2|9440.7|9443.4|9441|9443.8|9441.7|9441.7|9440|284
1617165000000|2021-03-31 04:30:00|9443.3|9440.9|9442.2|9440.7|9443.4|9441|9441.9|9439.9|166
1617165300000|2021-03-31 04:35:00|9442.1|9440.6|9442.6|9440.2|9442.6|9440.7|9440.5|9438.9|257
1617165600000|2021-03-31 04:40:00|9442.5|9440.1|9441.3|9438.9|9442.6|9440.6|9440.4|9438.5|207
1617165900000|2021-03-31 04:45:00|9441.4|9439|9442|9439.6|9442.3|9440.3|9440.5|9438.7|166
1617166200000|2021-03-31 04:50:00|9441.7|9439.3|9441.9|9439.5|9443.4|9441.3|9440.7|9438.8|320
1617166500000|2021-03-31 04:55:00|9442|9439.6|9442.1|9439.7|9443.1|9441|9439.6|9437.5|397
1617166800000|2021-03-31 05:00:00|9441.8|9439.4|9440.5|9438.1|9442.3|9439.9|9439.2|9437.1|160
1617167100000|2021-03-31 05:05:00|9440.4|9438|9440.1|9437.7|9441.4|9439.5|9439.3|9437.3|124
1617167400000|2021-03-31 05:10:00|9440.3|9437.9|9439.7|9437.3|9440.4|9438.4|9439|9437.1|109
1617167700000|2021-03-31 05:15:00|9439.6|9437.2|9439.5|9437.1|9440.6|9438.2|9438.4|9436.8|133
1617168000000|2021-03-31 05:20:00|9439.4|9437|9439.2|9437.7|9439.8|9437.8|9437.4|9435.5|147
1617168300000|2021-03-31 05:25:00|9439.7|9437.3|9439.4|9437|9439.9|9437.8|9438.7|9436.9|92
1617168600000|2021-03-31 05:30:00|9439.3|9436.9|9437.9|9435.5|9439.6|9437.4|9437.4|9435.3|165
1617168900000|2021-03-31 05:35:00|9438|9435.6|9437.5|9436|9439|9436.9|9437.3|9435.3|179
1617169200000|2021-03-31 05:40:00|9437.4|9435.9|9440.6|9438.2|9440.8|9438.8|9437.4|9435.8|143
1617169500000|2021-03-31 05:45:00|9440.7|9438.3|9440|9438.5|9440.7|9438.8|9439.7|9437.7|184
1617169800000|2021-03-31 05:50:00|9440.1|9438.6|9438.3|9436.8|9440.2|9438.6|9438.1|9435.8|130
1617170100000|2021-03-31 05:55:00|9438.4|9436.9|9440.2|9437.8|9441.4|9439.4|9438.4|9436.4|169
1617170400000|2021-03-31 06:00:00|9440.7|9438.3|9444.8|9443.3|9445.7|9443.3|9440.3|9437.9|249
1617170700000|2021-03-31 06:05:00|9444.7|9443.2|9446.6|9444.2|9447.5|9445.1|9443.6|9441.5|180
1617171000000|2021-03-31 06:10:00|9446.7|9444.3|9445.7|9443.3|9448.4|9446.3|9445.3|9443.1|229
1617171300000|2021-03-31 06:15:00|9445.5|9443.1|9438.5|9436.1|9445.9|9443.9|9438.1|9436.1|303
1617171600000|2021-03-31 06:20:00|9438.6|9436.2|9442.2|9439.8|9443.3|9441|9438.4|9436|324
1617171900000|2021-03-31 06:25:00|9442.1|9439.7|9437.1|9434.7|9442.2|9439.8|9435.6|9433.6|382
1617172200000|2021-03-31 06:30:00|9437|9434.6|9434|9431.6|9437.5|9435.1|9432.4|9430.6|368
1617172500000|2021-03-31 06:35:00|9434.1|9431.7|9429.9|9427.5|9434.4|9432.5|9429.5|9427.2|459
1617172800000|2021-03-31 06:40:00|9430|9427.6|9430.2|9427.8|9433.5|9431.3|9429.5|9427.6|351
1617173100000|2021-03-31 06:45:00|9430.3|9427.9|9429|9427.5|9431.6|9429.4|9428.2|9426.3|316
1617173400000|2021-03-31 06:50:00|9429.1|9427.6|9429.6|9427.2|9430.6|9428.2|9428.3|9425.9|275
1617173700000|2021-03-31 06:55:00|9429.5|9427.1|9428.4|9426|9429.5|9427.1|9427.4|9425.3|250
1617174000000|2021-03-31 07:00:00|9428.2|9425.8|9431.6|9429.2|9432.3|9430.3|9427.4|9425.5|445
1617174300000|2021-03-31 07:05:00|9431.5|9429.1|9428.6|9426.2|9432.6|9430.6|9427.3|9425.4|362
1617174600000|2021-03-31 07:10:00|9428.7|9426.3|9425.2|9422.8|9429.1|9426.7|9421.7|9419.8|522
1617174900000|2021-03-31 07:15:00|9425.6|9423.2|9425.6|9424.1|9426.6|9424.9|9423.5|9421.6|416
1617175200000|2021-03-31 07:20:00|9425.5|9424|9422.6|9420.2|9427|9424.8|9421.2|9419.1|363
1617175500000|2021-03-31 07:25:00|9422.4|9420.9|9421.9|9419.5|9424|9421.9|9421.3|9419.2|321
1617175800000|2021-03-31 07:30:00|9421.8|9419.4|9423.9|9421.5|9424.3|9422.7|9421.7|9419.3|319
1617176100000|2021-03-31 07:35:00|9424|9421.6|9422.8|9420.4|9424.5|9422.5|9419.4|9417.2|330
1617176400000|2021-03-31 07:40:00|9422.9|9420.5|9420.1|9417.7|9423.5|9421.7|9416.7|9415.2|370
1617176700000|2021-03-31 07:45:00|9420|9417.6|9420|9417.6|9421.7|9419.8|9418.5|9416.5|286
1617177000000|2021-03-31 07:50:00|9420.1|9417.7|9423.4|9421|9424.5|9422.1|9420|9417.6|360
1617177300000|2021-03-31 07:55:00|9423.5|9421.1|9424.3|9421.9|9425.4|9423.3|9422.1|9419.7|240
1617177600000|2021-03-31 08:00:00|9424.2|9421.8|9420.9|9418.5|9424.4|9422.4|9420|9418.1|339
1617177900000|2021-03-31 08:05:00|9421|9418.6|9417.4|9415.9|9422.5|9420.4|9416.8|9414.9|340
1617178200000|2021-03-31 08:10:00|9417.2|9415.7|9418.7|9416.3|9420.8|9418.9|9416.8|9414.8|272
1617178500000|2021-03-31 08:15:00|9418.8|9416.4|9419.6|9418.1|9420.9|9419|9415.3|9413.5|351
1617178800000|2021-03-31 08:20:00|9419.5|9418|9415.8|9414.3|9420.1|9418.2|9415.7|9414.2|316
1617179100000|2021-03-31 08:25:00|9415.2|9413.7|9418.4|9416|9419.6|9417.6|9415.2|9413.7|378
1617179400000|2021-03-31 08:30:00|9418.3|9415.9|9420.1|9417.7|9421.4|9419.7|9416.7|9414.8|326
1617179700000|2021-03-31 08:35:00|9420|9417.6|9416.8|9415.3|9421.5|9419.7|9416.8|9415.3|316
1617180000000|2021-03-31 08:40:00|9416.9|9415.4|9420|9417.6|9421|9419|9415.2|9413.7|338
1617180300000|2021-03-31 08:45:00|9419.9|9417.5|9419.2|9416.8|9425.5|9423.4|9419.1|9416.7|396
1617180600000|2021-03-31 08:50:00|9419.3|9416.9|9421.7|9419.3|9423.5|9421.4|9418.2|9415.8|314
1617180900000|2021-03-31 08:55:00|9421.8|9419.4|9420.7|9418.3|9421.8|9420.3|9419.8|9417.4|285
1617181200000|2021-03-31 09:00:00|9420.6|9418.2|9425.5|9423.1|9426.2|9424.3|9420.3|9418.2|384
1617181500000|2021-03-31 09:05:00|9425.6|9423.2|9423.5|9422|9425.7|9423.9|9420.5|9418.5|359
1617181800000|2021-03-31 09:10:00|9423.4|9421.9|9423.6|9422.1|9425.3|9423.3|9422.1|9420.2|359
1617182100000|2021-03-31 09:15:00|9423.7|9422.2|9423.5|9421.1|9426.1|9424.6|9421.9|9419.7|328
1617182400000|2021-03-31 09:20:00|9423.4|9421|9422.4|9420|9423.4|9421.3|9421.3|9419.3|238
1617182700000|2021-03-31 09:25:00|9422.3|9419.9|9420.9|9418.5|9423.4|9421.5|9419.7|9417.7|226
1617183000000|2021-03-31 09:30:00|9420.8|9418.4|9420.7|9419.2|9421.3|9419.6|9420.1|9418.2|228
1617183300000|2021-03-31 09:35:00|9420.4|9418.9|9421.2|9418.8|9421.3|9419.4|9418.9|9417.1|228
1617183600000|2021-03-31 09:40:00|9420.7|9419.2|9423.5|9422|9423.5|9422|9420.2|9418.3|250
1617183900000|2021-03-31 09:45:00|9423.4|9421.9|9427.9|9425.5|9428.3|9426.8|9422.3|9420.8|397
1617184200000|2021-03-31 09:50:00|9427.8|9425.4|9427.7|9426.2|9429.5|9427.8|9426.3|9424.6|292
1617184500000|2021-03-31 09:55:00|9427.8|9426.3|9428.1|9426.6|9428.8|9427.2|9425.7|9424.2|256
1617184800000|2021-03-31 10:00:00|9428|9426.5|9433.2|9430.8|9434|9432.2|9427.3|9425.8|377
1617185100000|2021-03-31 10:05:00|9432.7|9431.2|9434.2|9432.7|9435.4|9433.9|9431.5|9429.7|306
1617185400000|2021-03-31 10:10:00|9433.8|9432.3|9433.6|9432.1|9434.4|9432.6|9432.6|9430.7|228
1617185700000|2021-03-31 10:15:00|9433.7|9431.3|9431.1|9429.6|9433.7|9432.2|9429.8|9428.1|241
1617186000000|2021-03-31 10:20:00|9431.2|9429.7|9431.2|9429.7|9431.6|9429.9|9428.9|9427.4|245
1617186300000|2021-03-31 10:25:00|9431.1|9429.6|9430.2|9428.7|9432.4|9430.5|9430.1|9428.6|165
1617186600000|2021-03-31 10:30:00|9430.3|9428.8|9431.8|9429.4|9433.2|9431.4|9430.3|9428.8|154
1617186900000|2021-03-31 10:35:00|9431.6|9429.2|9434.6|9433.1|9436.4|9434.9|9430.4|9428.5|292
1617187200000|2021-03-31 10:40:00|9434.7|9433.2|9431.3|9429.8|9435|9433.5|9429.5|9427.7|272
1617187500000|2021-03-31 10:45:00|9431.8|9429.4|9431.2|9428.8|9432.1|9430.6|9429.9|9428.2|223
1617187800000|2021-03-31 10:50:00|9431.1|9428.7|9431.1|9429.6|9431.6|9429.7|9429|9427.2|293
1617188100000|2021-03-31 10:55:00|9431|9429.5|9432.7|9430.3|9433|9430.6|9429.9|9428.1|311
1617188400000|2021-03-31 11:00:00|9432.9|9430.5|9431.4|9429.9|9433.7|9432.2|9430.1|9428.2|396
1617188700000|2021-03-31 11:05:00|9431.3|9429.8|9431.7|9429.3|9432.3|9430.6|9429.9|9428.3|267
1617189000000|2021-03-31 11:10:00|9431.6|9429.2|9430.7|9428.3|9432.2|9430.5|9430|9428.3|265
1617189300000|2021-03-31 11:15:00|9430.8|9428.4|9429.2|9427.7|9431|9429.5|9429|9427.4|236
1617189600000|2021-03-31 11:20:00|9429.1|9427.6|9432.4|9430|9432.5|9430.6|9429.1|9427.5|250
1617189900000|2021-03-31 11:25:00|9432.6|9430.2|9435.4|9433.9|9436.1|9434.6|9431.9|9430.2|317
1617190200000|2021-03-31 11:30:00|9435.3|9433.8|9433.7|9432.2|9435.5|9434|9433.3|9431.8|246
1617190500000|2021-03-31 11:35:00|9433.6|9432.1|9435.7|9434.2|9436.2|9434.2|9433.2|9431.4|259
1617190800000|2021-03-31 11:40:00|9435.6|9434.1|9439.2|9437.7|9440.2|9438.3|9435.6|9434.1|314
1617191100000|2021-03-31 11:45:00|9439.1|9437.6|9438.7|9437.2|9440.2|9438.4|9437.6|9436.1|280
1617191400000|2021-03-31 11:50:00|9438.8|9437.3|9441.8|9440.3|9442|9440.3|9437.8|9436.3|326
1617191700000|2021-03-31 11:55:00|9441.9|9440.4|9439.7|9438.2|9442.5|9441|9438.3|9436.8|355
1617192000000|2021-03-31 12:00:00|9440.2|9437.8|9440.5|9439|9441.3|9439.4|9437.8|9436.1|417
1617192300000|2021-03-31 12:05:00|9440.6|9439.1|9443.1|9441.6|9443.4|9441.9|9439.9|9438|355
1617192600000|2021-03-31 12:10:00|9443.2|9441.7|9442.4|9440|9443.7|9441.8|9440.6|9438.6|468
1617192900000|2021-03-31 12:15:00|9442.5|9439.9|9437|9435.5|9443.2|9441.3|9436|9433.8|521
1617193200000|2021-03-31 12:20:00|9437.1|9435.6|9436.5|9434.1|9437.9|9436.2|9435.4|9433|393
1617193500000|2021-03-31 12:25:00|9436.6|9434.2|9437.2|9434.8|9438.5|9436.8|9436|9433.9|276
1617193800000|2021-03-31 12:30:00|9437.3|9434.9|9434.3|9432.8|9437.7|9435.4|9434.1|9432.4|296
1617194100000|2021-03-31 12:35:00|9434.4|9432.9|9438.2|9436.7|9440|9437.9|9433.4|9431.9|404
1617194400000|2021-03-31 12:40:00|9438.1|9436.6|9434.7|9432.3|9439.2|9437.7|9434|9432.2|371
1617194700000|2021-03-31 12:45:00|9434.2|9432.7|9439.5|9438|9440.5|9438.5|9433.5|9432|321
1617195000000|2021-03-31 12:50:00|9439.4|9437.9|9439.7|9437.3|9443|9440.9|9439.3|9437.3|367
1617195300000|2021-03-31 12:55:00|9439.6|9437.2|9440.4|9438.9|9441.7|9440.2|9439.6|9437.2|284
1617195600000|2021-03-31 13:00:00|9440.5|9439|9440.9|9439.4|9442.8|9441.1|9439.8|9437.9|443
1617195900000|2021-03-31 13:05:00|9440.8|9439.3|9440.6|9439.1|9442.5|9441|9439.8|9438.3|333
1617196200000|2021-03-31 13:10:00|9440.7|9439.2|9439|9437.5|9442.1|9440.6|9437.9|9436.1|310
1617196500000|2021-03-31 13:15:00|9438.9|9437.4|9433.2|9431.7|9440.9|9439.4|9433.1|9431.6|346
1617196800000|2021-03-31 13:20:00|9433.4|9431|9434.9|9433.4|9437.6|9435.5|9432|9430.4|429
1617197100000|2021-03-31 13:25:00|9434.8|9433.3|9431.7|9430.2|9436.7|9434.8|9431.6|9429.8|276
1617197400000|2021-03-31 13:30:00|9431.6|9430.1|9426.6|9425.1|9432|9430.4|9425.3|9423.8|342
1617197700000|2021-03-31 13:35:00|9426.5|9425|9424.9|9423.4|9427.8|9426.3|9424.7|9422.9|318
1617198000000|2021-03-31 13:40:00|9425|9423.5|9423.2|9420.8|9425.7|9423.7|9419.9|9418.3|367
1617198300000|2021-03-31 13:45:00|9423.3|9420.9|9425.3|9423.8|9427|9425.4|9422|9420.4|579
1617198600000|2021-03-31 13:50:00|9425.5|9424|9421.1|9419.6|9425.5|9424|9421|9419|568
1617198900000|2021-03-31 13:55:00|9421.2|9419.7|9416.2|9413.8|9422|9420.2|9414.7|9412.7|620
1617199200000|2021-03-31 14:00:00|9416.1|9413.7|9413.8|9412.3|9416.1|9414.4|9413.5|9411.6|638
1617199500000|2021-03-31 14:05:00|9413.9|9412.4|9411.3|9409.8|9414.8|9413.3|9410.9|9409.1|409
1617199800000|2021-03-31 14:10:00|9411.4|9409.9|9410.1|9407.7|9412.1|9410.1|9409.5|9407.7|441
1617200100000|2021-03-31 14:15:00|9410.2|9407.8|9408|9405.6|9411.9|9409.9|9407.2|9405.3|468
1617200400000|2021-03-31 14:20:00|9408.1|9405.7|9410.2|9408.7|9412.2|9410.5|9407|9405.1|428
1617200700000|2021-03-31 14:25:00|9410.1|9408.6|9414|9411.6|9415|9412.6|9408.1|9406.3|527
1617201000000|2021-03-31 14:30:00|9413.9|9411.5|9406.4|9404|9414.8|9413|9405.5|9403.4|529
1617201300000|2021-03-31 14:35:00|9406.5|9404.1|9408.6|9407.1|9409.8|9408|9404.5|9402.7|466
1617201600000|2021-03-31 14:40:00|9408.7|9407.2|9413.7|9411.3|9413.7|9411.5|9407.4|9405.7|502
1617201900000|2021-03-31 14:45:00|9413.8|9411.4|9412.5|9411|9416.1|9414.1|9411.4|9409.6|456
1617202200000|2021-03-31 14:50:00|9412.4|9410.9|9416.2|9413.8|9416.4|9414|9404.9|9402.9|763
1617202500000|2021-03-31 14:55:00|9416.4|9414|9410.6|9409.1|9416.5|9414.1|9407.4|9405.4|1043
1617202800000|2021-03-31 15:00:00|9410.7|9409.2|9417.6|9416.1|9419.2|9417.2|9410.4|9408.4|871
1617203100000|2021-03-31 15:05:00|9417.7|9416.2|9423.5|9421.1|9425.4|9423.3|9417.6|9416|673
1617203400000|2021-03-31 15:10:00|9423.7|9421.3|9420.8|9418.4|9424.3|9422.4|9418.3|9416.8|440
1617203700000|2021-03-31 15:15:00|9420.9|9418.5|9423.8|9422.3|9425.2|9423.2|9420.7|9418.5|476
1617204000000|2021-03-31 15:20:00|9423.7|9422.2|9424.6|9423.1|9425.2|9423.3|9422.5|9420.3|405
1617204300000|2021-03-31 15:25:00|9424.7|9423.2|9426.1|9423.7|9429.2|9427|9423.8|9422.3|543
1617204600000|2021-03-31 15:30:00|9426|9423.6|9425.1|9423.6|9426.8|9425.1|9423.7|9421.9|415
1617204900000|2021-03-31 15:35:00|9425|9423.5|9426.5|9425|9428.7|9426.7|9424.8|9423.3|376
1617205200000|2021-03-31 15:40:00|9426.8|9425.3|9421.7|9420.2|9427.7|9425.7|9421.5|9419.6|383
1617205500000|2021-03-31 15:45:00|9421.8|9420.3|9427|9425.5|9427.7|9426.2|9420.1|9418.3|457
1617205800000|2021-03-31 15:50:00|9427.1|9425.6|9419.5|9418|9428.3|9426.3|9419.1|9417.2|404
1617206100000|2021-03-31 15:55:00|9419.6|9418.1|9420.1|9418.6|9420.6|9418.8|9417|9415.4|436
1617206400000|2021-03-31 16:00:00|9420|9418.5|9414.1|9412.6|9420|9418.5|9413.8|9411.9|551
1617206700000|2021-03-31 16:05:00|9414.5|9412.1|9410.6|9409.1|9414.5|9412.6|9410.4|9408.9|354
1617207000000|2021-03-31 16:10:00|9410.7|9409.2|9413.2|9410.8|9414.3|9412.4|9410.7|9409.2|415
1617207300000|2021-03-31 16:15:00|9413.1|9410.7|9413.3|9411.8|9414.9|9412.8|9410.8|9409.1|366
1617207600000|2021-03-31 16:20:00|9413.4|9411.9|9414.6|9413.1|9415.5|9413.9|9412.7|9411.1|289
1617207900000|2021-03-31 16:25:00|9414.5|9413|9416.9|9415.4|9417.7|9416.2|9413.8|9412.2|312
1617208200000|2021-03-31 16:30:00|9416.8|9415.3|9417.5|9416|9420.7|9418.8|9415.9|9414|307
1617208500000|2021-03-31 16:35:00|9418|9415.6|9418.3|9416.8|9418.8|9417.1|9417|9415.3|251
1617208800000|2021-03-31 16:40:00|9418.4|9416.9|9418.4|9416.9|9420.4|9418.9|9417.7|9416.2|274
1617209100000|2021-03-31 16:45:00|9418.3|9416.8|9420.7|9419.2|9421.1|9419.6|9418.1|9416.3|229
1617209400000|2021-03-31 16:50:00|9420.9|9419.4|9420.8|9418.4|9422.8|9421.2|9419.9|9417.9|326
1617209700000|2021-03-31 16:55:00|9420.7|9418.3|9421.1|9419.6|9422|9420.2|9419.5|9417.8|311
1617210000000|2021-03-31 17:00:00|9421.2|9419.7|9424.2|9422.7|9424.3|9422.8|9420.9|9419.1|273
1617210300000|2021-03-31 17:05:00|9424.3|9422.8|9422.6|9420.2|9425.3|9423.8|9422|9420|269
1617210600000|2021-03-31 17:10:00|9422.4|9420|9422.3|9420.8|9422.9|9420.9|9420.5|9419|272
1617210900000|2021-03-31 17:15:00|9422.4|9420.9|9428.6|9427.1|9429.1|9427.6|9422.1|9420.6|275
1617211200000|2021-03-31 17:20:00|9428.7|9427.2|9431.6|9430.1|9432.2|9430.4|9428|9426.5|221
1617211500000|2021-03-31 17:25:00|9431.7|9430.2|9436.8|9434.4|9436.9|9435.1|9431.6|9430.1|316
1617211800000|2021-03-31 17:30:00|9436.9|9434.5|9437.8|9436.3|9438.5|9436.6|9435.3|9433.4|261
1617212100000|2021-03-31 17:35:00|9437.9|9436.4|9438.4|9436.9|9438.9|9437|9437.5|9435.3|233
1617212400000|2021-03-31 17:40:00|9438.3|9436.8|9440|9438.5|9441.2|9439.3|9438.3|9436.8|286
1617212700000|2021-03-31 17:45:00|9440.1|9438.6|9442.3|9439.9|9443.6|9441.7|9439.9|9437.9|316
1617213000000|2021-03-31 17:50:00|9441.5|9440|9442.4|9440.9|9443.2|9441.2|9439.8|9438.3|224
1617213300000|2021-03-31 17:55:00|9442.5|9441|9443|9441.5|9443.9|9442|9441.5|9439.5|239
1617213600000|2021-03-31 18:00:00|9442.5|9441|9444.8|9442.4|9444.8|9442.7|9441.6|9439.6|233
1617213900000|2021-03-31 18:05:00|9444.9|9442.5|9444.1|9442.6|9445.5|9443.5|9443.3|9441.5|266
1617214200000|2021-03-31 18:10:00|9444.2|9442.7|9444.9|9443.4|9445.6|9443.7|9444.1|9442.1|190
1617214500000|2021-03-31 18:15:00|9445|9443.5|9444.8|9443.3|9445.8|9444|9444.5|9442.9|184
1617214800000|2021-03-31 18:20:00|9444.9|9443.4|9446.4|9444.9|9447.9|9446.1|9444.7|9443.2|205
1617215100000|2021-03-31 18:25:00|9446.3|9444.8|9445.6|9444.1|9447.1|9445.3|9445.3|9443.5|235
1617215400000|2021-03-31 18:30:00|9445.7|9444.2|9446.3|9444.8|9446.7|9445.2|9445.3|9443.3|149
1617215700000|2021-03-31 18:35:00|9446.4|9444.9|9448.7|9447.2|9449.7|9447.8|9446.4|9444.9|208
1617216000000|2021-03-31 18:40:00|9448.6|9447.1|9450|9447.6|9450.4|9448|9446.8|9444.8|311
1617216300000|2021-03-31 18:45:00|9450.1|9447.7|9450.3|9448.8|9450.9|9448.9|9448.7|9446.7|352
1617216600000|2021-03-31 18:50:00|9450.2|9448.7|9449.7|9448.2|9451.3|9449.5|9448.6|9446.8|290
1617216900000|2021-03-31 18:55:00|9449.6|9448.1|9456.6|9455.1|9458.6|9456.4|9449.6|9448|461
1617217200000|2021-03-31 19:00:00|9456.5|9455|9457.1|9455.6|9459.8|9458|9453.5|9451.6|407
1617217500000|2021-03-31 19:05:00|9457|9455.5|9456.1|9454.6|9458|9456.1|9455.3|9453.4|246
1617217800000|2021-03-31 19:10:00|9456.5|9454.1|9457|9454.6|9457.3|9455.7|9454.6|9452.9|204
1617218100000|2021-03-31 19:15:00|9456.9|9454.5|9456.7|9454.3|9457.3|9455.4|9454.8|9452.8|247
1617218400000|2021-03-31 19:20:00|9456.6|9454.2|9455.3|9452.9|9456.7|9454.8|9453.6|9451.7|284
1617218700000|2021-03-31 19:25:00|9455.2|9452.8|9455.5|9453.1|9455.8|9453.6|9454.1|9452.1|154
1617219000000|2021-03-31 19:30:00|9455|9453.5|9455|9452.6|9455.4|9453.5|9453.7|9452.1|186
1617219300000|2021-03-31 19:35:00|9454.9|9452.5|9454.7|9453.2|9455.2|9453.7|9453|9451|217
1617219600000|2021-03-31 19:40:00|9454.8|9453.3|9454.2|9451.8|9455|9453.5|9451.7|9450.1|245
1617219900000|2021-03-31 19:45:00|9454.1|9451.7|9455.9|9453.5|9456.2|9454.4|9453.5|9451.5|299
1617220200000|2021-03-31 19:50:00|9455.6|9453.2|9454.9|9453.4|9459|9457.1|9454.4|9452.3|364
1617220500000|2021-03-31 19:55:00|9454.8|9453.3|9451.5|9449.1|9454.8|9453.3|9451|9448.9|361
1617220800000|2021-03-31 20:00:00|9451.6|9449.2|9452.8|9450.4|9453|9451|9450.8|9448.8|214
1617221100000|2021-03-31 20:05:00|9452.7|9450.3|9454.3|9451.9|9454.6|9452.5|9452.7|9450.3|198
1617221400000|2021-03-31 20:10:00|9454.2|9451.8|9452.7|9451.2|9454.4|9452|9452.5|9450.5|121
1617221700000|2021-03-31 20:15:00|9452.6|9451.1|9455.5|9453.1|9455.5|9453.5|9452.6|9450.6|91
1617222000000|2021-03-31 20:20:00|9455.4|9453|9456.3|9453.9|9456.7|9454.5|9454.9|9453|100
1617222300000|2021-03-31 20:25:00|9456.5|9454.1|9457.1|9454.7|9457.8|9455.9|9455.4|9453.4|140
1617222600000|2021-03-31 20:30:00|9457|9454.6|9452.1|9449.7|9457.1|9454.7|9451.7|9449.3|180
1617222900000|2021-03-31 20:35:00|9452|9449.6|9448.6|9446.2|9452.9|9450.5|9448.1|9446|248
1617223200000|2021-03-31 20:40:00|9448.5|9446.1|9446.8|9444.4|9448.8|9446.5|9446.7|9444.3|204
1617223500000|2021-03-31 20:45:00|9446.7|9444.3|9446.5|9444.1|9447.8|9445.4|9445.9|9443.5|234
1617223800000|2021-03-31 20:50:00|9446.4|9444|9442.8|9440.4|9446.4|9444|9442.1|9440.2|222
1617224100000|2021-03-31 20:55:00|9442.9|9440.5|9437.3|9434.9|9442.9|9440.5|9436.9|9434.2|369
1617224400000|2021-03-31 21:00:00|9436.7|9434.3|9435.6|9433.2|9437|9434.4|9435.2|9432.8|57
1617224700000|2021-03-31 21:05:00|9435.7|9432.7|9437.6|9433.6|9438|9435|9435.6|9432.6|119
1617225000000|2021-03-31 21:10:00|9437.5|9433.9|9438.2|9435.8|9439.3|9435.9|9437.2|9433.8|140
1617225300000|2021-03-31 21:15:00|9438.5|9435.5|9437.5|9435.1|9438.7|9436.1|9437.1|9433.8|144
1617225600000|2021-03-31 21:20:00|9437.4|9435|9437.5|9435.1|9438.1|9435.3|9437.1|9434.1|90
1617225900000|2021-03-31 21:25:00|9437.1|9434.7|9437.6|9434.7|9438.3|9435.2|9436.6|9433.6|122
1617226200000|2021-03-31 21:30:00|9437.5|9434.6|9446|9442.3|9447.5|9442.8|9437.5|9434.6|269
1617226500000|2021-03-31 21:35:00|9445.7|9442.2|9445.6|9440.6|9446.6|9442.6|9444.9|9439.9|115
1617226800000|2021-03-31 21:40:00|9445.7|9440.7|9444.5|9439.5|9446.2|9441.7|9441.7|9436.7|210
1617227100000|2021-03-31 21:45:00|9443.5|9438.5|9440|9436.5|9445.1|9440.1|9439.5|9435|251
1617227400000|2021-03-31 21:50:00|9440.1|9436.3|9439.7|9436.8|9440.6|9437.4|9439.5|9435.8|165
1617227700000|2021-03-31 21:55:00|9439.6|9437|9437.5|9433.1|9439.9|9437.4|9437.2|9432.9|199
1617228000000|2021-03-31 22:00:00|9437.3|9433.3|9440.1|9437.6|9440.3|9437.8|9437.2|9433.3|355
1617228300000|2021-03-31 22:05:00|9440.5|9437.8|9440|9437.6|9441.8|9439|9439.1|9436.5|189
1617228600000|2021-03-31 22:10:00|9440.1|9437.7|9442.5|9440.1|9443|9440.4|9439.8|9437.1|172
1617228900000|2021-03-31 22:15:00|9442.6|9440.2|9441.1|9438.7|9444.1|9441.2|9441|9438.6|135
1617229200000|2021-03-31 22:20:00|9441|9438.6|9440.7|9438.3|9441.3|9438.7|9440.1|9437.5|122
1617229500000|2021-03-31 22:25:00|9440.3|9437.9|9439.5|9437.1|9440.7|9438.3|9438.8|9436.4|156
1617229800000|2021-03-31 22:30:00|9438.9|9436.5|9440.8|9438.4|9441.2|9438.8|9438.5|9436|113
1617230100000|2021-03-31 22:35:00|9440.7|9438.3|9440.2|9437.8|9441.5|9439.1|9440.2|9437.8|139
1617230400000|2021-03-31 22:40:00|9440.3|9437.9|9440|9437.6|9440.7|9438.3|9439.9|9437.5|181
1617230700000|2021-03-31 22:45:00|9439.9|9437.5|9440.6|9438.2|9441|9438.4|9439.9|9437.5|91
1617231000000|2021-03-31 22:50:00|9440.7|9438.3|9441.5|9439.1|9441.9|9439.5|9440.3|9437.7|74
1617231300000|2021-03-31 22:55:00|9441.4|9439|9441.5|9439.1|9442.7|9439.1|9440.4|9437.7|87
1617231600000|2021-03-31 23:00:00|9441.3|9438.9|9442.2|9439.8|9444.2|9441.8|9441.3|9438.9|161
1617231900000|2021-03-31 23:05:00|9442.3|9439.9|9443.2|9440.8|9443.9|9441.5|9442|9439.6|222
1617232200000|2021-03-31 23:10:00|9443.1|9440.7|9441.6|9439.2|9443.4|9441.1|9441.4|9439|92
1617232500000|2021-03-31 23:15:00|9441.7|9439.3|9440.5|9438.1|9441.9|9439.8|9440.4|9438|78
1617232800000|2021-03-31 23:20:00|9440.4|9438|9440.8|9438.4|9441.8|9439.4|9439.9|9438|101
1617233100000|2021-03-31 23:25:00|9440.7|9438.3|9440.7|9438.3|9441.1|9438.8|9439.8|9437.4|126
1617233400000|2021-03-31 23:30:00|9440.8|9438.4|9441.8|9439.4|9442.6|9440.4|9440.6|9438.2|136
1617233700000|2021-03-31 23:35:00|9441.7|9439.3|9441.3|9438.9|9441.8|9439.7|9440.4|9438.4|97
1617234000000|2021-03-31 23:40:00|9441.2|9438.8|9441.2|9438.8|9441.6|9439.5|9440.9|9438.5|109
1617234300000|2021-03-31 23:45:00|9441.1|9438.7|9441.5|9439.1|9442.1|9439.7|9440.9|9438.5|103
1617234600000|2021-03-31 23:50:00|9441.4|9439|9440.7|9438.3|9441.6|9439.5|9440.6|9438.2|116
1617234900000|2021-03-31 23:55:00|9440.6|9438.2|9440|9438.5|9440.9|9438.9|9439.9|9438|70
1617235200000|2021-04-01 00:00:00|9440.1|9438.6|9443.3|9440.9|9443.6|9441.6|9438.9|9437|256
1617235500000|2021-04-01 00:05:00|9443.2|9440.8|9443.1|9440.7|9445|9442.6|9442.1|9440|218
1617235800000|2021-04-01 00:10:00|9443|9440.6|9443.3|9440.9|9445.4|9443.5|9442.1|9439.7|342
1617236100000|2021-04-01 00:15:00|9443.4|9441|9443.4|9441|9443.6|9441.5|9441.8|9439.4|163
1617236400000|2021-04-01 00:20:00|9443.3|9440.9|9444.8|9442.4|9447|9444.6|9442.8|9440.9|254
1617236700000|2021-04-01 00:25:00|9444.3|9442.8|9444.1|9441.7|9445.3|9443.3|9443.5|9441.3|166
1617237000000|2021-04-01 00:30:00|9443.9|9441.5|9442.6|9440.2|9444.7|9442.7|9442.2|9440.1|178
1617237300000|2021-04-01 00:35:00|9442.7|9440.3|9442.7|9440.3|9443.4|9441|9441.2|9439.1|272
1617237600000|2021-04-01 00:40:00|9442.6|9440.2|9444.9|9442.5|9446.6|9444.2|9441.4|9439.5|283
1617237900000|2021-04-01 00:45:00|9444.8|9442.4|9446.1|9443.7|9446.2|9444.2|9444.3|9441.9|209
1617238200000|2021-04-01 00:50:00|9446|9443.6|9450.2|9446.7|9450.2|9447.3|9443.1|9441.1|462
1617238500000|2021-04-01 00:55:00|9449.7|9446.9|9447.8|9445.4|9449.7|9446.9|9446.9|9444.5|197
1617238800000|2021-04-01 01:00:00|9447.7|9445.3|9446.9|9444.5|9447.7|9445.3|9445|9442.6|205
1617239100000|2021-04-01 01:05:00|9446.8|9444.4|9446.9|9444.5|9447.7|9445.4|9446.6|9444.2|153
1617239400000|2021-04-01 01:10:00|9447|9444.6|9446.2|9443.8|9447.8|9445.5|9445.6|9443.4|174
1617239700000|2021-04-01 01:15:00|9446.3|9443.9|9446.7|9444.3|9447.1|9444.8|9445.8|9443.4|170
1617240000000|2021-04-01 01:20:00|9446.8|9444.4|9445.3|9442.9|9447|9444.9|9445|9442.7|145
1617240300000|2021-04-01 01:25:00|9445.2|9442.8|9447.1|9444.7|9447.1|9444.7|9444.7|9442.8|153
1617240600000|2021-04-01 01:30:00|9447|9444.6|9446.8|9444.4|9448.7|9446.7|9446.3|9444.3|192
1617240900000|2021-04-01 01:35:00|9446.9|9444.5|9447|9444.6|9447.2|9445.2|9445.5|9443.6|182
1617241200000|2021-04-01 01:40:00|9447.1|9444.7|9445.2|9442.8|9447.1|9444.7|9444.1|9442|148
1617241500000|2021-04-01 01:45:00|9445.3|9442.9|9446.3|9443.9|9446.6|9444.6|9444.6|9442.3|302
1617241800000|2021-04-01 01:50:00|9446.4|9444|9446.3|9443.9|9446.6|9444.6|9445.5|9443.2|176
1617242100000|2021-04-01 01:55:00|9446.2|9443.8|9444.6|9442.2|9446.3|9443.9|9443.9|9441.9|359
1617242400000|2021-04-01 02:00:00|9444.7|9442.3|9444.2|9442.7|9445.1|9442.9|9442.9|9440.7|341
1617242700000|2021-04-01 02:05:00|9444.3|9442.8|9446.2|9443.8|9446.9|9444.7|9443.8|9442|331
1617243000000|2021-04-01 02:10:00|9446.1|9443.7|9446.1|9444.6|9447.3|9445.3|9445.5|9443.5|289
1617243300000|2021-04-01 02:15:00|9446|9444.5|9448.6|9447.1|9449.3|9447.1|9445.9|9443.7|213
1617243600000|2021-04-01 02:20:00|9448.7|9447.2|9450.6|9448.2|9451|9448.9|9448.6|9446.6|227
1617243900000|2021-04-01 02:25:00|9450.5|9448.1|9450.9|9448.5|9452.4|9450|9449.5|9447.5|198
1617244200000|2021-04-01 02:30:00|9450.8|9448.4|9450.7|9448.3|9451.7|9449.6|9450.1|9447.9|249
1617244500000|2021-04-01 02:35:00|9450.8|9448.4|9451.6|9449.2|9452.2|9450.5|9449.5|9447.6|267
1617244800000|2021-04-01 02:40:00|9451.7|9449.3|9451.6|9449.2|9452|9449.9|9450.9|9449|258
1617245100000|2021-04-01 02:45:00|9451.7|9449.3|9452.5|9450.1|9452.8|9450.7|9451|9449|255
1617245400000|2021-04-01 02:50:00|9452.6|9450.2|9452.5|9450.1|9452.7|9450.7|9451.5|9449.1|335
1617245700000|2021-04-01 02:55:00|9452.4|9450|9450.8|9448.4|9453.5|9451.4|9449.8|9447.8|307
1617246000000|2021-04-01 03:00:00|9450.7|9448.3|9450.7|9448.3|9451.2|9449|9449.5|9447.7|218
1617246300000|2021-04-01 03:05:00|9450.6|9448.2|9449.6|9447.2|9450.9|9448.8|9449.2|9447|160
1617246600000|2021-04-01 03:10:00|9449.5|9447.1|9449.7|9447.3|9450|9448.3|9448.9|9447|173
1617246900000|2021-04-01 03:15:00|9449.6|9447.2|9449.7|9447.3|9450.3|9448.2|9448.9|9447|188
1617247200000|2021-04-01 03:20:00|9449.6|9447.2|9450.2|9448.7|9450.8|9448.9|9449.1|9447.1|245
1617247500000|2021-04-01 03:25:00|9450.7|9448.3|9449.4|9447|9450.9|9448.9|9449.3|9446.9|171
1617247800000|2021-04-01 03:30:00|9449.3|9446.9|9450.8|9448.4|9450.9|9448.8|9449.2|9446.8|204
1617248100000|2021-04-01 03:35:00|9450.7|9448.3|9450.8|9448.4|9451.1|9449.5|9449.7|9447.8|218
1617248400000|2021-04-01 03:40:00|9450.9|9448.5|9451.6|9449.2|9452.5|9450.3|9450.4|9448.4|207
1617248700000|2021-04-01 03:45:00|9451.7|9449.3|9450.8|9448.4|9452.4|9450.5|9450.3|9448.2|229
1617249000000|2021-04-01 03:50:00|9450.9|9448.5|9452.5|9450.1|9452.8|9450.8|9450.3|9448.4|191
1617249300000|2021-04-01 03:55:00|9452.6|9450.2|9454|9451.6|9454|9451.6|9452.2|9450.1|210
1617249600000|2021-04-01 04:00:00|9454.1|9451.7|9453.5|9451.1|9454.1|9451.7|9452.8|9450.6|348
1617249900000|2021-04-01 04:05:00|9453.6|9451.2|9454|9451.6|9454.2|9452.4|9452.7|9450.7|316
1617250200000|2021-04-01 04:10:00|9454.1|9451.7|9454.2|9451.8|9454.3|9452.2|9453.2|9451.4|229
1617250500000|2021-04-01 04:15:00|9454.3|9451.9|9455.2|9452.8|9455.7|9453.3|9453.2|9451.1|202
1617250800000|2021-04-01 04:20:00|9455.1|9452.7|9455.9|9453.5|9456.1|9453.9|9454.6|9452.2|156
1617251100000|2021-04-01 04:25:00|9455.8|9453.4|9454.4|9452|9456|9453.6|9453.3|9451.1|229
1617251400000|2021-04-01 04:30:00|9454.6|9452.2|9454.6|9453.1|9455.1|9453.1|9453.8|9451.7|147
1617251700000|2021-04-01 04:35:00|9454.7|9453.2|9454.8|9452.4|9455.2|9453.3|9453.7|9451.7|162
1617252000000|2021-04-01 04:40:00|9454.3|9452.8|9456.2|9453.8|9456.2|9454.3|9454.3|9452.4|144
1617252300000|2021-04-01 04:45:00|9456.1|9453.7|9456.9|9454.5|9457.8|9455.6|9455.1|9453.1|262
1617252600000|2021-04-01 04:50:00|9456.8|9454.4|9459|9456.6|9459.7|9457.3|9456.7|9454.3|400
1617252900000|2021-04-01 04:55:00|9459.1|9456.7|9459.6|9457.2|9460.2|9458.3|9457.5|9455.6|259
1617253200000|2021-04-01 05:00:00|9459.7|9457.3|9459.4|9457|9460.8|9458.6|9458.6|9456.4|221
1617253500000|2021-04-01 05:05:00|9459.3|9456.9|9459.5|9457.1|9460.8|9458.6|9458.9|9456.9|257
1617253800000|2021-04-01 05:10:00|9459.4|9457|9459.8|9457.4|9460.4|9458.4|9458.9|9456.9|201
1617254100000|2021-04-01 05:15:00|9460|9457.6|9457.9|9455.5|9460.2|9458.2|9457.1|9455|158
1617254400000|2021-04-01 05:20:00|9457.8|9455.4|9456.9|9454.5|9458|9456|9455.5|9453.6|263
1617254700000|2021-04-01 05:25:00|9456.8|9454.4|9456.4|9454|9458.2|9456.2|9455.8|9453.8|251
1617255000000|2021-04-01 05:30:00|9456.5|9454.1|9456.5|9454.1|9458|9456.1|9455.8|9454|311
1617255300000|2021-04-01 05:35:00|9456.6|9454.2|9457.1|9455.6|9458|9456|9456.4|9454.1|208
1617255600000|2021-04-01 05:40:00|9457|9455.5|9457|9454.6|9457.7|9455.9|9455.5|9453.5|297
1617255900000|2021-04-01 05:45:00|9456.9|9454.5|9456.1|9454.6|9457|9455|9455.2|9453|204
1617256200000|2021-04-01 05:50:00|9456.2|9454.7|9458|9455.6|9458.4|9456.4|9455.8|9454.1|171
1617256500000|2021-04-01 05:55:00|9458.1|9455.7|9458.7|9456.3|9459.8|9457.7|9457.5|9455.6|214
1617256800000|2021-04-01 06:00:00|9458.9|9456.5|9461|9458.6|9461.1|9459.3|9458.8|9456.4|225
1617257100000|2021-04-01 06:05:00|9460.8|9458.4|9457.8|9455.4|9461.7|9459.5|9456.7|9454.8|305
1617257400000|2021-04-01 06:10:00|9458.2|9455.8|9457.4|9455|9459.5|9457.5|9456.5|9454.6|295
1617257700000|2021-04-01 06:15:00|9457.2|9454.8|9455.7|9453.3|9459.3|9457.4|9455.3|9452.9|218
1617258000000|2021-04-01 06:20:00|9455.8|9453.4|9450.9|9448.5|9456.2|9454.4|9449|9446.8|451
1617258300000|2021-04-01 06:25:00|9451|9448.6|9451.1|9448.7|9453|9450.6|9450|9447.7|397
1617258600000|2021-04-01 06:30:00|9451|9448.6|9451|9448.6|9451.5|9449.4|9449.7|9447.8|265
1617258900000|2021-04-01 06:35:00|9451.1|9448.7|9449.5|9447.1|9452.3|9450.5|9449.1|9447.1|299
1617259200000|2021-04-01 06:40:00|9449.6|9447.2|9449.6|9447.2|9449.6|9447.5|9445.2|9443.2|395
1617259500000|2021-04-01 06:45:00|9449.7|9447.3|9448.3|9446.8|9450.1|9448.1|9447.8|9445.8|263
1617259800000|2021-04-01 06:50:00|9448.4|9446.9|9451.9|9450.4|9453.2|9451.4|9448.3|9446.3|310
1617260100000|2021-04-01 06:55:00|9451.8|9450.3|9452.3|9449.9|9457.6|9455.2|9451.4|9449|533
1617260400000|2021-04-01 07:00:00|9452.2|9449.8|9458.3|9456.8|9458.3|9456.8|9452|9449.8|548
1617260700000|2021-04-01 07:05:00|9458.4|9456.9|9455.6|9454.1|9463.6|9461.7|9454.8|9453|457
1617261000000|2021-04-01 07:10:00|9455.5|9454|9449.5|9447.1|9455.6|9454.1|9447.7|9446|465
1617261300000|2021-04-01 07:15:00|9449.6|9447.2|9451.9|9450.4|9456.8|9454.7|9448.9|9447|463
1617261600000|2021-04-01 07:20:00|9452|9450.5|9449.4|9447|9456.4|9454.9|9449.3|9446.9|436
1617261900000|2021-04-01 07:25:00|9449|9446.6|9443.5|9441.1|9450.2|9447.8|9443.2|9440.8|573
1617262200000|2021-04-01 07:30:00|9443.4|9441|9448.2|9445.8|9450.6|9448.6|9443.1|9441|445
1617262500000|2021-04-01 07:35:00|9448.1|9445.7|9453.7|9451.3|9454|9452.2|9447.3|9445|354
1617262800000|2021-04-01 07:40:00|9453.8|9451.4|9457.7|9456.2|9458.1|9456.3|9452.1|9450.1|485
1617263100000|2021-04-01 07:45:00|9457.8|9456.3|9464.9|9462.5|9467.9|9465.5|9455.5|9453.7|522
1617263400000|2021-04-01 07:50:00|9464.8|9462.4|9458.4|9456|9465.7|9463.3|9456.8|9454.4|404
1617263700000|2021-04-01 07:55:00|9458.5|9456.1|9456.2|9453.8|9458.7|9457|9454.4|9452|437
1617264000000|2021-04-01 08:00:00|9456.3|9453.9|9454.6|9453.1|9456.8|9455.2|9451.7|9449.6|479
1617264300000|2021-04-01 08:05:00|9454.7|9453.2|9454.9|9452.5|9458|9455.6|9453.6|9451.4|433
1617264600000|2021-04-01 08:10:00|9454.8|9452.4|9458.1|9455.7|9458.9|9456.7|9452.4|9450.1|357
1617264900000|2021-04-01 08:15:00|9458|9455.6|9460.1|9458.6|9460.4|9458.6|9456.4|9454|354
1617265200000|2021-04-01 08:20:00|9460|9458.5|9460.7|9459.2|9461.4|9459.5|9459.1|9457.1|310
1617265500000|2021-04-01 08:25:00|9460.6|9459.1|9460.8|9458.4|9461.2|9459.4|9459.2|9456.8|414
1617265800000|2021-04-01 08:30:00|9460.9|9458.5|9460.1|9458.6|9461.2|9459.4|9459.4|9457.7|328
1617266100000|2021-04-01 08:35:00|9460|9458.5|9460.8|9458.4|9461.2|9459.6|9459.4|9457.2|339
1617266400000|2021-04-01 08:40:00|9460.6|9458.2|9461.4|9459|9468.8|9466.4|9459.8|9458.1|509
1617266700000|2021-04-01 08:45:00|9461|9458.6|9455.6|9454.1|9461|9459.1|9455.4|9453.8|489
1617267000000|2021-04-01 08:50:00|9456.2|9454.7|9454.9|9453.4|9458.7|9456.8|9454.5|9453|363
1617267300000|2021-04-01 08:55:00|9455.3|9453.8|9469.2|9466.8|9471.1|9468.7|9455.3|9453.3|522
1617267600000|2021-04-01 09:00:00|9469.4|9467|9470.3|9467.9|9472.5|9470.1|9468.2|9465.8|472
1617267900000|2021-04-01 09:05:00|9470.2|9467.8|9469.3|9466.9|9474.1|9471.7|9468.2|9466.5|467
1617268200000|2021-04-01 09:10:00|9469.4|9467|9472|9469.6|9472.3|9469.9|9468.6|9466.2|532
1617268500000|2021-04-01 09:15:00|9471.9|9469.5|9469.9|9468.4|9473.4|9471.5|9469.9|9468.4|398
1617268800000|2021-04-01 09:20:00|9470|9468.5|9465.6|9464.1|9471.5|9469.2|9464.5|9462.6|423
1617269100000|2021-04-01 09:25:00|9465.7|9464.2|9465.5|9463.1|9467.4|9465.5|9464.9|9462.5|353
1617269400000|2021-04-01 09:30:00|9465.6|9463.2|9461.9|9459.5|9465.9|9463.5|9461.5|9459.2|266
1617269700000|2021-04-01 09:35:00|9462.1|9459.7|9459|9457.5|9462.1|9460.1|9458.1|9456|292
1617270000000|2021-04-01 09:40:00|9459.1|9457.6|9460.8|9458.4|9461.4|9459.5|9458|9456.1|254
1617270300000|2021-04-01 09:45:00|9460.9|9458.5|9463.5|9461.1|9464.1|9462.6|9459.3|9457.7|228
1617270600000|2021-04-01 09:50:00|9463.6|9461.2|9461.7|9460.2|9463.7|9461.8|9460.8|9458.9|206
1617270900000|2021-04-01 09:55:00|9462.2|9459.8|9463.8|9461.4|9465.7|9463.7|9461.5|9459.6|318
1617271200000|2021-04-01 10:00:00|9463.5|9461.1|9464.3|9461.9|9465.3|9463.3|9462.8|9460.8|300
1617271500000|2021-04-01 10:05:00|9464.2|9461.8|9456.5|9454.1|9464.5|9462.3|9456.4|9454|250
1617271800000|2021-04-01 10:10:00|9456.4|9454|9454|9451.6|9458|9455.9|9453.6|9451.3|237
1617272100000|2021-04-01 10:15:00|9454.1|9451.7|9458.3|9456.8|9460.1|9457.9|9453.6|9451.7|391
1617272400000|2021-04-01 10:20:00|9458.2|9456.7|9460.8|9459.3|9461.7|9459.6|9458.2|9456.1|235
1617272700000|2021-04-01 10:25:00|9460.7|9459.2|9460.2|9457.8|9461.7|9459.7|9456.6|9454.9|318
1617273000000|2021-04-01 10:30:00|9460.4|9458|9461.7|9460.2|9463.1|9461.6|9459.9|9457.9|313
1617273300000|2021-04-01 10:35:00|9461.6|9460.1|9453|9450.6|9461.6|9460.1|9451.5|9449.6|414
1617273600000|2021-04-01 10:40:00|9452.6|9451.1|9455.2|9453.7|9456.1|9454.3|9450|9448.4|280
1617273900000|2021-04-01 10:45:00|9455.3|9453.8|9459.2|9456.8|9459.8|9457.7|9454.7|9453.2|242
1617274200000|2021-04-01 10:50:00|9458.8|9456.4|9460.5|9458.1|9461.5|9459.7|9458.3|9456.2|271
1617274500000|2021-04-01 10:55:00|9460.7|9458.3|9460.7|9458.3|9463.1|9461.2|9459.2|9457.1|404
1617274800000|2021-04-01 11:00:00|9460.6|9458.2|9463.7|9462.2|9465.4|9463.4|9460.1|9458.1|491
1617275100000|2021-04-01 11:05:00|9463.6|9462.1|9466.1|9464.6|9466.5|9465|9463.3|9461.8|293
1617275400000|2021-04-01 11:10:00|9466.3|9464.8|9465|9463.5|9467.7|9465.7|9464|9462|351
1617275700000|2021-04-01 11:15:00|9464.9|9463.4|9468|9466.5|9468.9|9467|9464.7|9462.9|268
1617276000000|2021-04-01 11:20:00|9468.2|9466.7|9462.5|9461|9469.6|9467.7|9462.5|9461|333
1617276300000|2021-04-01 11:25:00|9462.4|9460.9|9460.3|9457.9|9462.6|9461|9458.7|9456.5|323
1617276600000|2021-04-01 11:30:00|9460.2|9457.8|9462.4|9460.9|9463.5|9461.8|9458.8|9456.4|489
1617276900000|2021-04-01 11:35:00|9462.3|9460.8|9462|9460.5|9463.3|9461.4|9460.6|9459.1|244
1617277200000|2021-04-01 11:40:00|9461.9|9460.4|9466.5|9464.1|9467.1|9465.6|9461.9|9460.4|244
1617277500000|2021-04-01 11:45:00|9466.4|9464|9460.9|9459.4|9466.5|9464.1|9460.8|9459.3|323
1617277800000|2021-04-01 11:50:00|9461|9459.5|9456.7|9455.2|9461.8|9460.3|9456.4|9454.5|223
1617278100000|2021-04-01 11:55:00|9456.8|9455.3|9458.2|9456.7|9458.5|9456.7|9453.4|9451.6|333
1617278400000|2021-04-01 12:00:00|9458.1|9456.6|9455.3|9453.8|9459.1|9457.1|9455.2|9453.7|336
1617278700000|2021-04-01 12:05:00|9455.4|9453.9|9453.1|9450.7|9456.2|9454.7|9451.7|9450.1|353
1617279000000|2021-04-01 12:10:00|9452.6|9451.1|9449.9|9448.4|9453.5|9452|9447.4|9445.6|377
1617279300000|2021-04-01 12:15:00|9450|9448.5|9444.6|9443.1|9450|9448.5|9444.6|9443.1|331
1617279600000|2021-04-01 12:20:00|9444.3|9442.8|9443.9|9442.4|9447|9445.1|9442.2|9440.7|389
1617279900000|2021-04-01 12:25:00|9443.8|9442.3|9443.6|9441.2|9444|9442.5|9441.1|9439.6|251
1617280200000|2021-04-01 12:30:00|9443.5|9441.1|9442.2|9440.7|9444.4|9442.3|9437.5|9435.6|479
1617280500000|2021-04-01 12:35:00|9442.3|9440.8|9442.3|9440.8|9443.9|9442.4|9440.9|9439.3|439
1617280800000|2021-04-01 12:40:00|9442.4|9440.9|9446.6|9444.2|9448.6|9446.7|9442.4|9440.9|434
1617281100000|2021-04-01 12:45:00|9446.7|9444.3|9448.5|9447|9451.7|9449.7|9444.8|9443.3|388
1617281400000|2021-04-01 12:50:00|9448.6|9447.1|9448|9446.5|9450.7|9449.1|9447|9445.1|329
1617281700000|2021-04-01 12:55:00|9448.1|9446.6|9442.9|9441.4|9448.1|9446.6|9441.9|9440.4|296
1617282000000|2021-04-01 13:00:00|9443|9441.5|9440.8|9439.3|9443|9441.5|9439.2|9437.7|516
1617282300000|2021-04-01 13:05:00|9440.9|9439.4|9445|9442.6|9445.2|9443.3|9439.3|9437.7|525
1617282600000|2021-04-01 13:10:00|9444.7|9442.3|9444.1|9441.7|9448.2|9446.2|9442.5|9440.1|592
1617282900000|2021-04-01 13:15:00|9444|9441.6|9446|9444.5|9447.5|9445.5|9442.4|9440.2|490
1617283200000|2021-04-01 13:20:00|9445.9|9444.4|9443|9441.5|9447.4|9445.5|9442.2|9440.3|485
1617283500000|2021-04-01 13:25:00|9442.9|9441.4|9441.9|9439.5|9444|9442|9440.5|9438.6|446
1617283800000|2021-04-01 13:30:00|9442|9439.6|9443.4|9441.9|9443.6|9441.9|9439.4|9437.5|515
1617284100000|2021-04-01 13:35:00|9443.3|9441.8|9442.9|9441.4|9444.9|9443|9440.4|9438.2|404
1617284400000|2021-04-01 13:40:00|9442.8|9441.3|9443.1|9440.7|9443.4|9441.4|9438.2|9435.8|403
1617284700000|2021-04-01 13:45:00|9442.9|9440.5|9442.2|9440.7|9443.6|9441.6|9441|9439.2|408
1617285000000|2021-04-01 13:50:00|9442.6|9440.2|9440.5|9439|9442.6|9440.7|9438.5|9437|495
1617285300000|2021-04-01 13:55:00|9440.4|9438.9|9448.1|9443.1|9450.2|9445.2|9439.9|9438|579
1617285600000|2021-04-01 14:00:00|9450.4|9445.4|9445.2|9442.8|9450.6|9446.2|9442.2|9439.9|804
1617285900000|2021-04-01 14:05:00|9444.8|9443.3|9448.1|9446.6|9448.4|9446.6|9444|9442.1|534
1617286200000|2021-04-01 14:10:00|9448.2|9446.7|9450.7|9449.2|9452.5|9450.6|9447.6|9446.1|599
1617286500000|2021-04-01 14:15:00|9450.6|9449.1|9451.7|9450.2|9454.3|9452.5|9448.8|9446.6|462
1617286800000|2021-04-01 14:20:00|9451.8|9450.3|9452.5|9451|9453.9|9451.5|9449.3|9447.5|514
1617287100000|2021-04-01 14:25:00|9452.4|9450.9|9450.5|9448.1|9453.3|9451.5|9450.2|9448|458
1617287400000|2021-04-01 14:30:00|9450.6|9448.2|9444.9|9443.4|9450.7|9448.7|9444|9441.9|471
1617287700000|2021-04-01 14:35:00|9444.8|9443.3|9443.9|9442.4|9450.8|9448.7|9443.1|9441.2|398
1617288000000|2021-04-01 14:40:00|9443.8|9442.3|9444.8|9443.3|9446.2|9444.5|9439.4|9437.9|563
1617288300000|2021-04-01 14:45:00|9444.7|9443.2|9443|9440.6|9445.7|9444.2|9441|9439.1|661
1617288600000|2021-04-01 14:50:00|9443.1|9440.7|9433.3|9431.8|9443.1|9441.3|9432|9430.1|724
1617288900000|2021-04-01 14:55:00|9433.2|9431.7|9433.1|9431.6|9437|9435.1|9431.2|9429.7|573
1617289200000|2021-04-01 15:00:00|9433.2|9431.7|9434.7|9433.2|9437.3|9435.4|9432.5|9431|476
1617289500000|2021-04-01 15:05:00|9434.8|9433.3|9432.3|9430.8|9437.9|9436.3|9431.9|9430.4|405
1617289800000|2021-04-01 15:10:00|9432.2|9430.7|9427|9425.5|9432.5|9430.9|9427|9425.1|419
1617290100000|2021-04-01 15:15:00|9427.2|9425.7|9429.5|9428|9430.7|9429.2|9426.3|9424.1|402
1617290400000|2021-04-01 15:20:00|9429.7|9428.2|9419.1|9417.6|9430.2|9428.5|9419.1|9417.1|493
1617290700000|2021-04-01 15:25:00|9419|9417.5|9412|9409.6|9420.2|9418.3|9411.8|9409.4|499
1617291000000|2021-04-01 15:30:00|9412.1|9409.7|9413.2|9410.8|9415|9412.6|9411.3|9409.2|392
1617291300000|2021-04-01 15:35:00|9413.3|9410.9|9417.1|9415.6|9420|9417.6|9412.9|9410.8|380
1617291600000|2021-04-01 15:40:00|9417|9415.5|9410.3|9407.9|9417|9415.5|9409.8|9407.7|303
1617291900000|2021-04-01 15:45:00|9410.5|9408.1|9411.8|9409.4|9411.9|9409.6|9408.4|9406.4|331
1617292200000|2021-04-01 15:50:00|9411.5|9409.1|9414.3|9411.9|9416|9414|9410.8|9408.9|352
1617292500000|2021-04-01 15:55:00|9414.4|9412|9410.4|9408.9|9416.7|9414.9|9410.1|9408.6|300
1617292800000|2021-04-01 16:00:00|9410.5|9409|9411|9408.6|9411.2|9409.6|9410|9408.2|261
1617293100000|2021-04-01 16:05:00|9410.9|9408.5|9410.4|9408.9|9411.4|9409.9|9410|9408.2|264
1617293400000|2021-04-01 16:10:00|9410.5|9409|9411.1|9409.6|9411.8|9410|9409.2|9407.2|322
1617293700000|2021-04-01 16:15:00|9411.2|9409.7|9406.9|9404.5|9411.9|9410|9405.9|9403.5|416
1617294000000|2021-04-01 16:20:00|9406.8|9404.4|9410.2|9408.7|9411.8|9410.3|9406.7|9404.4|346
1617294300000|2021-04-01 16:25:00|9410.3|9408.8|9410|9407.6|9410.8|9409|9408.9|9407.3|275
1617294600000|2021-04-01 16:30:00|9409.9|9407.5|9408.9|9406.5|9410.3|9408.6|9407.3|9405.5|247
1617294900000|2021-04-01 16:35:00|9409|9406.6|9409.2|9407.7|9409.9|9408.1|9408.4|9406.5|190
1617295200000|2021-04-01 16:40:00|9409.1|9407.6|9409.8|9407.4|9410.5|9408.9|9408.4|9406.9|187
1617295500000|2021-04-01 16:45:00|9409.7|9407.3|9410.1|9408.6|9411.7|9410.2|9409.1|9407.3|213
1617295800000|2021-04-01 16:50:00|9410.2|9408.7|9410.7|9409.2|9411.5|9409.9|9409|9407|254
1617296100000|2021-04-01 16:55:00|9410.8|9409.3|9411.9|9410.4|9412.8|9410.8|9410.4|9408.7|203
1617296400000|2021-04-01 17:00:00|9412.3|9409.9|9413.3|9410.9|9413.5|9412|9411.3|9409.3|234
1617296700000|2021-04-01 17:05:00|9413.2|9410.8|9413.4|9411.9|9414.3|9412.1|9411.8|9409.9|188
1617297000000|2021-04-01 17:10:00|9413.5|9412|9414|9411.6|9414.4|9412.2|9412.6|9410.8|245
1617297300000|2021-04-01 17:15:00|9413.9|9411.5|9414.4|9412.9|9415.6|9413.6|9413.4|9411.5|253
1617297600000|2021-04-01 17:20:00|9414.2|9412.7|9415.5|9414|9417.9|9415.7|9413.6|9412.1|299
1617297900000|2021-04-01 17:25:00|9415.6|9414.1|9415.8|9414.3|9416.3|9414.3|9414|9412.2|230
1617298200000|2021-04-01 17:30:00|9415.9|9414.4|9413.7|9412.2|9416.7|9414.7|9411.9|9409.9|358
1617298500000|2021-04-01 17:35:00|9413.6|9412.1|9415.7|9414.2|9417|9415.3|9413.6|9412.1|290
1617298800000|2021-04-01 17:40:00|9415.6|9414.1|9416|9414.5|9416.5|9415|9413.9|9412|250
1617299100000|2021-04-01 17:45:00|9415.9|9414.4|9416.1|9414.6|9417|9415.1|9414.9|9413|313
1617299400000|2021-04-01 17:50:00|9416|9414.5|9418.6|9417.1|9419.2|9417.6|9416|9414.3|311
1617299700000|2021-04-01 17:55:00|9418.7|9417.2|9414.4|9412.9|9419.2|9417.7|9414.2|9412.7|280
1617300000000|2021-04-01 18:00:00|9414.2|9412.7|9417.5|9415.1|9418|9415.6|9414.1|9412.1|256
1617300300000|2021-04-01 18:05:00|9417.4|9415|9416.8|9415.3|9417.5|9416|9415.6|9413.7|210
1617300600000|2021-04-01 18:10:00|9417|9415.5|9419.3|9417.8|9419.4|9417.9|9416.8|9415.3|208
1617300900000|2021-04-01 18:15:00|9419.4|9417.9|9419.2|9417.7|9420.4|9418.9|9418|9416.2|238
1617301200000|2021-04-01 18:20:00|9419|9417.5|9420.5|9419|9420.8|9419.3|9418.9|9417.4|158
1617301500000|2021-04-01 18:25:00|9420.3|9418.8|9419.6|9418.1|9421.2|9419.4|9418.9|9417.1|282
1617301800000|2021-04-01 18:30:00|9419.8|9418.3|9421.1|9419.6|9421.5|9419.6|9419.5|9417.5|186
1617302100000|2021-04-01 18:35:00|9421|9419.5|9421.4|9419.9|9422.1|9420.6|9420.9|9419.1|142
1617302400000|2021-04-01 18:40:00|9421.3|9419.8|9420.2|9418.7|9421.9|9420.3|9419.6|9417.7|211
1617302700000|2021-04-01 18:45:00|9420.3|9418.8|9420.7|9419.2|9421.6|9419.9|9420.1|9418.1|203
1617303000000|2021-04-01 18:50:00|9420.6|9419.1|9421.1|9419.6|9421.7|9420.2|9420.3|9418.4|180
1617303300000|2021-04-01 18:55:00|9421.2|9419.7|9421.2|9419.7|9421.7|9419.9|9419.3|9417.4|226
1617303600000|2021-04-01 19:00:00|9421.1|9419.6|9421.1|9419.6|9421.7|9419.7|9420.2|9418.2|191
1617303900000|2021-04-01 19:05:00|9421|9419.5|9421.4|9419|9422.4|9420.6|9421|9418.8|184
1617304200000|2021-04-01 19:10:00|9421.5|9419.1|9421.4|9419.9|9422|9420.5|9421.1|9419.1|115
1617304500000|2021-04-01 19:15:00|9422|9419.6|9420.1|9418.6|9422.5|9420.6|9419.9|9418.1|280
1617304800000|2021-04-01 19:20:00|9420.7|9418.3|9421.7|9419.3|9422.2|9420.2|9420|9418.2|307
1617305100000|2021-04-01 19:25:00|9421.3|9419.8|9421.4|9419|9422.6|9420.6|9420.7|9418.9|215
1617305400000|2021-04-01 19:30:00|9421.5|9419.1|9421.9|9419.5|9422.2|9420.5|9421.1|9419|175
1617305700000|2021-04-01 19:35:00|9422|9419.6|9420.9|9419.4|9422.5|9420.6|9420.8|9418.9|143
1617306000000|2021-04-01 19:40:00|9421|9419.5|9420.3|9417.9|9421.2|9419.6|9419.8|9417.9|135
1617306300000|2021-04-01 19:45:00|9420.4|9418|9419.7|9417.3|9420.6|9418.8|9418.5|9416.6|153
1617306600000|2021-04-01 19:50:00|9419.6|9417.2|9418.4|9416.9|9420|9417.9|9418.3|9416.4|142
1617306900000|2021-04-01 19:55:00|9418.5|9417|9418.3|9415.9|9419|9417|9417.5|9415.6|221
1617307200000|2021-04-01 20:00:00|9418.2|9415.8|9418.7|9416.3|9419.1|9417.2|9418.1|9415.7|137
1617307500000|2021-04-01 20:05:00|9417.9|9416.4|9419.7|9417.3|9419.8|9417.8|9417.9|9416.1|142
1617307800000|2021-04-01 20:10:00|9419.8|9417.4|9419.3|9417.8|9419.9|9418|9418.9|9417|98
1617308100000|2021-04-01 20:15:00|9419.9|9417.5|9420|9417.6|9420.1|9418.1|9419.3|9417.3|59
1617308400000|2021-04-01 20:20:00|9419.9|9417.5|9421.9|9419.5|9421.9|9419.9|9419.9|9417.5|79
1617308700000|2021-04-01 20:25:00|9421.4|9419.9|9418.2|9415.8|9422.2|9420|9417.2|9414.8|122
1617309000000|2021-04-01 20:30:00|9418.2|9415.8|9419.7|9418.2|9420.2|9418.3|9418.2|9415.8|101
1617309300000|2021-04-01 20:35:00|9419.9|9417.5|9420.1|9417.7|9420.2|9418.2|9419.3|9417.2|67
1617309600000|2021-04-01 20:40:00|9419.7|9417.3|9420.3|9418.8|9421.1|9418.8|9419.7|9417.3|113
1617309900000|2021-04-01 20:45:00|9420.1|9418.6|9419.9|9417.5|9420.8|9418.9|9418.9|9416.5|130
1617310200000|2021-04-01 20:50:00|9420.1|9417.7|9419.6|9417.2|9420.1|9417.7|9419.1|9416.7|96
1617310500000|2021-04-01 20:55:00|9419.5|9417.1|9422.6|9417.6|9423|9418|9417.7|9415.3|191
1617310800000|2021-04-01 21:00:00|9421.8|9416.8|9423.3|9418.3|9426.5|9421.5|9419.2|9416.2|25
1617311100000|2021-04-01 21:05:00|9421.9|9416.9|9425.9|9420.9|9426.4|9421.4|9420.6|9415.6|207
1617311400000|2021-04-01 21:10:00|9426.1|9421.1|9424.7|9419.7|9426.2|9421.2|9423.9|9418.9|152
1617311700000|2021-04-01 21:15:00|9424.8|9419.8|9425|9420|9426.6|9421.6|9422.9|9417.9|142
1617312000000|2021-04-01 21:20:00|9424.7|9419.7|9423.5|9418.5|9425.7|9420.7|9422.7|9417.7|123
1617312300000|2021-04-01 21:25:00|9423.3|9418.3|9424.7|9419.7|9426.4|9421.4|9422|9417|163
1617312600000|2021-04-01 21:30:00|9424.4|9419.4|9423.5|9418.5|9426.3|9421.3|9421|9416|211
1617312900000|2021-04-01 21:35:00|9423.3|9418.3|9425.4|9420.4|9426|9421|9422.4|9417.4|162
1617313200000|2021-04-01 21:40:00|9425.3|9420.3|9424.3|9419.3|9425.6|9420.6|9422.6|9417.6|130
1617313500000|2021-04-01 21:45:00|9424.2|9419.2|9419.8|9414.8|9425.2|9420.2|9419.8|9414.8|246
1617313800000|2021-04-01 21:50:00|9420.5|9415.5|9421.9|9416.9|9423.9|9418.9|9419.4|9414.4|168
1617314100000|2021-04-01 21:55:00|9420|9415|9421.7|9416.7|9422.9|9417.9|9419.5|9414.5|283
1617314400000|2021-04-01 22:00:00|9421.6|9416.6|9417.7|9415|9422.9|9417.9|9417.5|9414.5|444
1617314700000|2021-04-01 22:05:00|9417.6|9415.1|9418.2|9415.8|9419.2|9415.9|9417.3|9414.9|124
1617315000000|2021-04-01 22:10:00|9418.4|9415.6|9419.3|9416.2|9419.7|9416.8|9418|9415.1|142
1617315300000|2021-04-01 22:15:00|9419.1|9416.4|9418.2|9415.8|9419.4|9416.7|9418|9415|132
1617315600000|2021-04-01 22:20:00|9418.1|9415.7|9419|9416.6|9420|9416.9|9418|9415.3|186
1617315900000|2021-04-01 22:25:00|9418.9|9416.5|9419.1|9416.7|9419.5|9417.1|9418.7|9416.1|99
1617316200000|2021-04-01 22:30:00|9419|9416.6|9419.3|9416.9|9419.7|9417|9418.8|9416.4|73
1617316500000|2021-04-01 22:35:00|9419.2|9416.8|9420|9417.6|9420.9|9418.1|9419.1|9416.5|104
1617316800000|2021-04-01 22:40:00|9419.9|9417.5|9420.1|9417.7|9420.3|9417.9|9419.8|9417|82
1617317100000|2021-04-01 22:45:00|9419.9|9417.5|9419.4|9417|9420.3|9417.8|9419.4|9416.1|104
1617317400000|2021-04-01 22:50:00|9419.5|9417.1|9419.3|9416.8|9420.5|9417.2|9418.6|9415.7|86
1617317700000|2021-04-01 22:55:00|9419.2|9416.9|9420.2|9417.8|9421.5|9418.3|9419.2|9416.8|103
1617318000000|2021-04-01 23:00:00|9419.8|9417.4|9420.3|9417.9|9420.5|9418.1|9419.8|9417.4|83
1617318300000|2021-04-01 23:05:00|9420.2|9417.8|9421.9|9419.5|9422.3|9419.9|9420.2|9417.8|140
1617318600000|2021-04-01 23:10:00|9422|9419.6|9421.9|9419.5|9422.1|9419.7|9421.5|9419.1|105
1617318900000|2021-04-01 23:15:00|9421.8|9419.4|9421.6|9419.2|9422.2|9419.8|9421.6|9419.2|64
1617319200000|2021-04-01 23:20:00|9421.7|9419.3|9421.9|9419.5|9422.1|9420.2|9421.3|9419.1|80
1617319500000|2021-04-01 23:25:00|9421.7|9419.3|9422.9|9420.5|9423|9420.6|9421.4|9419.3|97
1617319800000|2021-04-01 23:30:00|9423|9420.6|9422|9419.6|9423|9420.6|9421.5|9419.2|78
1617320100000|2021-04-01 23:35:00|9421.9|9419.5|9421.9|9419.5|9422.8|9420.4|9421.6|9419.2|112
1617320400000|2021-04-01 23:40:00|9421.8|9419.4|9421.9|9419.5|9422.1|9419.7|9421.7|9419.3|74
1617320700000|2021-04-01 23:45:00|9422|9419.6|9422|9419.6|9422.3|9420.1|9421.4|9419.3|69
1617321000000|2021-04-01 23:50:00|9422.1|9419.7|9423.8|9421.4|9423.9|9421.5|9421.5|9419.2|146
1617321300000|2021-04-01 23:55:00|9423.7|9421.3|9422.3|9420.8|9423.8|9421.4|9422.3|9420.3|126
1617321600000|2021-04-02 00:00:00|9422.4|9420.9|9421.8|9419.4|9422.8|9420.9|9421|9418.8|184
1617321900000|2021-04-02 00:05:00|9421.9|9419.5|9419|9416.6|9422|9420|9417.7|9415.3|305
1617322200000|2021-04-02 00:10:00|9419.1|9416.7|9420.6|9418.2|9421.5|9419.1|9418.5|9416.1|198
1617322500000|2021-04-02 00:15:00|9420.4|9418|9420.1|9417.7|9420.5|9418.1|9419.2|9416.8|152
1617322800000|2021-04-02 00:20:00|9420.2|9417.8|9419.6|9417.2|9420.2|9417.8|9419.3|9416.9|102
1617323100000|2021-04-02 00:25:00|9419.5|9417.1|9421.3|9418.9|9421.6|9419.2|9419.3|9417|181
1617323400000|2021-04-02 00:30:00|9421.2|9418.8|9421.2|9418.8|9422|9419.6|9420.7|9418.6|185
1617323700000|2021-04-02 00:35:00|9421.3|9418.9|9421.2|9418.8|9421.7|9419.4|9420.7|9418.7|118
1617324000000|2021-04-02 00:40:00|9421.3|9418.9|9421.3|9418.9|9422|9419.9|9421|9418.7|121
1617324300000|2021-04-02 00:45:00|9421.4|9419|9421.1|9418.7|9421.4|9419|9420.8|9418.4|106
1617324600000|2021-04-02 00:50:00|9421.2|9418.8|9422.3|9419.9|9422.6|9420.2|9421.1|9418.7|152
1617324900000|2021-04-02 00:55:00|9422.8|9420.4|9422|9419.6|9423.6|9420.8|9421.7|9419.3|121
1617325200000|2021-04-02 01:00:00|9422.1|9419.7|9422|9419.6|9423|9420.6|9420.6|9418.2|203
1617325500000|2021-04-02 01:05:00|9421.9|9419.5|9421.7|9419.3|9422.7|9420.8|9421.4|9419.3|84
1617325800000|2021-04-02 01:10:00|9421.8|9419.4|9422.5|9420.1|9422.6|9420.2|9421.7|9419.3|91
1617326100000|2021-04-02 01:15:00|9422.6|9420.2|9422.9|9420.5|9423|9420.6|9421.9|9419.9|91
1617326400000|2021-04-02 01:20:00|9422.8|9420.4|9422.3|9419.9|9422.8|9420.7|9421.9|9419.5|99
1617326700000|2021-04-02 01:25:00|9422.1|9419.7|9422.9|9420.5|9423.4|9421|9421.9|9419.5|91
1617327000000|2021-04-02 01:30:00|9423|9420.6|9423|9420.6|9423.3|9420.9|9422.4|9420|78
1617327300000|2021-04-02 01:35:00|9422.9|9420.5|9422.8|9420.4|9423.1|9420.7|9422.3|9419.9|107
1617327600000|2021-04-02 01:40:00|9422.9|9420.5|9423.9|9421.5|9424.3|9421.9|9422.6|9420.2|92
1617327900000|2021-04-02 01:45:00|9424|9421.6|9423.2|9420.8|9424|9421.6|9422.1|9419.7|188
1617328200000|2021-04-02 01:50:00|9423.3|9420.9|9423.1|9420.7|9423.5|9421.1|9422.8|9420.4|162
1617328500000|2021-04-02 01:55:00|9423|9420.6|9422|9419.6|9423.2|9420.8|9421.2|9418.8|225
1617328800000|2021-04-02 02:00:00|9422.1|9419.7|9422.2|9419.8|9423.2|9420.8|9421.9|9419.5|205
1617329100000|2021-04-02 02:05:00|9422.3|9419.9|9420.7|9418.3|9422.3|9419.9|9420.6|9418.2|195
1617329400000|2021-04-02 02:10:00|9420.8|9418.4|9421|9418.6|9421.2|9418.8|9420.6|9418.2|82
1617329700000|2021-04-02 02:15:00|9421.1|9418.7|9421.1|9418.7|9421.2|9419.1|9420.5|9418.3|155
1617330000000|2021-04-02 02:20:00|9421|9418.6|9421.1|9418.7|9421.2|9419.2|9420.6|9418.5|70
1617330300000|2021-04-02 02:25:00|9421|9418.6|9421|9418.6|9421.2|9419.2|9420.4|9418|64
1617330600000|2021-04-02 02:30:00|9421.1|9418.7|9420.3|9417.9|9421.1|9418.7|9420.1|9417.7|161
1617330900000|2021-04-02 02:35:00|9420.4|9418|9418.3|9415.9|9420.4|9418|9417.6|9415.2|162
1617331200000|2021-04-02 02:40:00|9418.5|9416.1|9419.2|9416.8|9419.6|9417.2|9417.6|9415.7|150
1617331500000|2021-04-02 02:45:00|9419.5|9417.1|9417.3|9414.9|9420|9417.6|9417.1|9414.7|200
1617331800000|2021-04-02 02:50:00|9417.2|9414.8|9417.8|9415.4|9418.6|9416.2|9417.1|9414.7|159
1617332100000|2021-04-02 02:55:00|9417.9|9415.5|9416.9|9414.5|9417.9|9415.5|9416.7|9414.3|206
1617332400000|2021-04-02 03:00:00|9417.1|9414.7|9416.9|9414.5|9417.8|9415.4|9416.7|9414.3|137
1617332700000|2021-04-02 03:05:00|9416.8|9414.4|9417.1|9414.7|9417.8|9415.4|9416.2|9414.2|241
1617333000000|2021-04-02 03:10:00|9417|9414.6|9416.9|9414.5|9417.1|9414.7|9415.9|9413.5|269
1617333300000|2021-04-02 03:15:00|9417|9414.6|9416|9413.6|9417.3|9415.1|9415.9|9413.5|274
1617333600000|2021-04-02 03:20:00|9415.9|9413.5|9416.1|9413.7|9416.3|9414.1|9415|9412.6|220
1617333900000|2021-04-02 03:25:00|9416|9413.6|9416.6|9414.2|9416.9|9414.5|9415.5|9413.3|190
1617334200000|2021-04-02 03:30:00|9416.7|9414.3|9417.3|9414.9|9417.6|9415.5|9416.6|9414.2|154
1617334500000|2021-04-02 03:35:00|9417.4|9415|9417.9|9415.5|9418.5|9416.5|9417|9414.7|209
1617334800000|2021-04-02 03:40:00|9417.8|9415.4|9418.4|9416|9418.5|9416.5|9416.7|9414.5|326
1617335100000|2021-04-02 03:45:00|9418.3|9415.9|9418.5|9416.1|9419.1|9416.7|9417|9414.9|266
1617335400000|2021-04-02 03:50:00|9418.4|9416|9417.7|9415.3|9418.7|9416.3|9416.9|9414.8|311
1617335700000|2021-04-02 03:55:00|9417.8|9415.4|9418.5|9416.1|9418.9|9416.5|9417.7|9415.3|209
1617336000000|2021-04-02 04:00:00|9418.4|9416|9417.8|9415.4|9418.6|9416.2|9417.6|9415.2|137
1617336300000|2021-04-02 04:05:00|9417.9|9415.5|9418|9415.6|9418.2|9415.8|9417.6|9415.2|104
1617336600000|2021-04-02 04:10:00|9417.9|9415.5|9417.9|9415.5|9418.1|9416|9417.4|9415.3|103
1617336900000|2021-04-02 04:15:00|9418|9415.6|9418.4|9416|9419.2|9416.8|9417.8|9415.4|109
1617337200000|2021-04-02 04:20:00|9418.5|9416.1|9418.6|9416.2|9418.9|9416.5|9417.8|9415.4|141
1617337500000|2021-04-02 04:25:00|9418.5|9416.1|9418.7|9416.3|9418.8|9416.4|9418.3|9415.9|118
1617337800000|2021-04-02 04:30:00|9418.6|9416.2|9418.8|9416.4|9418.9|9416.8|9417.9|9415.5|173
1617338100000|2021-04-02 04:35:00|9418.7|9416.3|9418.8|9416.4|9418.9|9416.5|9417.8|9415.4|106
1617338400000|2021-04-02 04:40:00|9418.9|9416.5|9418.8|9416.4|9419.1|9416.7|9418.3|9415.9|99
1617338700000|2021-04-02 04:45:00|9418.7|9416.3|9418.8|9416.4|9418.9|9416.7|9418|9415.9|171
1617339000000|2021-04-02 04:50:00|9418.7|9416.3|9418.2|9415.8|9418.9|9416.6|9417.8|9415.4|220
1617339300000|2021-04-02 04:55:00|9418.3|9415.9|9418.7|9416.3|9418.9|9416.5|9417.9|9415.5|164
1617339600000|2021-04-02 05:00:00|9418.5|9416.1|9417.9|9415.5|9418.5|9416.1|9417.6|9415.2|72
1617339900000|2021-04-02 05:05:00|9418|9415.6|9417.8|9415.4|9418|9415.6|9417.7|9415.3|38
1617340200000|2021-04-02 05:10:00|9417.7|9415.3|9417.8|9415.4|9418|9415.6|9417.7|9415.3|47
1617340500000|2021-04-02 05:15:00|9417.7|9415.3|9416.9|9414.5|9417.9|9415.5|9416.4|9414|86
1617340800000|2021-04-02 05:20:00|9417|9414.6|9417.6|9415.2|9417.6|9415.2|9416.5|9414.2|90
1617341100000|2021-04-02 05:25:00|9417.5|9415.1|9417.2|9414.8|9417.5|9415.1|9416.8|9414.4|92
1617341400000|2021-04-02 05:30:00|9417.1|9414.7|9416.7|9414.3|9417.3|9415.1|9415.9|9413.5|123
1617341700000|2021-04-02 05:35:00|9416.6|9414.2|9416.4|9414|9417.6|9415.2|9415.7|9413.6|142
1617342000000|2021-04-02 05:40:00|9416.5|9414.1|9415.9|9413.5|9417.4|9415|9415.4|9413.3|211
1617342300000|2021-04-02 05:45:00|9415.8|9413.4|9416.4|9414|9416.5|9414.1|9415.4|9413|134
1617342600000|2021-04-02 05:50:00|9416.3|9413.9|9416|9413.6|9416.7|9414.3|9415.4|9413.2|123
1617342900000|2021-04-02 05:55:00|9416.1|9413.7|9416|9413.6|9416.2|9413.8|9414.6|9412.2|151
1617343200000|2021-04-02 06:00:00|9415.8|9413.4|9417.4|9415|9417.7|9415.7|9415.8|9413.4|116
1617343500000|2021-04-02 06:05:00|9417.5|9415.1|9417.8|9415.4|9418.4|9416|9417.4|9415|131
1617343800000|2021-04-02 06:10:00|9417.7|9415.3|9417.9|9415.5|9418.8|9416.4|9417.5|9415.1|111
1617344100000|2021-04-02 06:15:00|9418|9415.6|9418.1|9415.7|9418.5|9416.1|9417.4|9415.3|67
1617344400000|2021-04-02 06:20:00|9418.2|9415.8|9417.8|9415.4|9418.5|9416.2|9417.5|9415.1|79
1617344700000|2021-04-02 06:25:00|9417.7|9415.3|9414.9|9412.5|9417.8|9415.4|9414.4|9412|158
1617345000000|2021-04-02 06:30:00|9415|9412.6|9416.6|9414.2|9416.7|9414.3|9414.9|9412.5|110
1617345300000|2021-04-02 06:35:00|9416.7|9414.3|9416.7|9414.3|9416.9|9414.5|9416.2|9413.8|101
1617345600000|2021-04-02 06:40:00|9416.6|9414.2|9417.4|9415|9417.7|9415.3|9416.2|9413.8|99
1617345900000|2021-04-02 06:45:00|9417.3|9414.9|9417|9414.6|9417.4|9415|9416.9|9414.5|77
1617346200000|2021-04-02 06:50:00|9416.9|9414.5|9416.8|9414.4|9417|9414.6|9416.1|9414.1|92
1617346500000|2021-04-02 06:55:00|9416.9|9414.5|9417.8|9415.4|9417.9|9415.5|9416.6|9414.2|93
1617346800000|2021-04-02 07:00:00|9417.7|9415.3|9418.4|9416|9420|9417.6|9417.6|9415.2|150
1617347100000|2021-04-02 07:05:00|9418.5|9416.1|9424|9421.6|9424.3|9421.9|9418.4|9416|187
1617347400000|2021-04-02 07:10:00|9423.8|9421.4|9424.8|9422.4|9425|9422.6|9423.7|9421.3|114
1617347700000|2021-04-02 07:15:00|9424.7|9422.3|9417.7|9415.3|9424.8|9422.4|9417.5|9415.1|174
1617348000000|2021-04-02 07:20:00|9417.4|9415|9417|9414.6|9418.9|9416.5|9415.9|9413.5|186
1617348300000|2021-04-02 07:25:00|9416.9|9414.5|9416.8|9414.4|9417.5|9415.1|9415.7|9413.3|160
1617348600000|2021-04-02 07:30:00|9416.7|9414.3|9415|9412.6|9417.2|9414.8|9414.7|9412.3|106
1617348900000|2021-04-02 07:35:00|9414.9|9412.5|9415.4|9413|9415.9|9413.5|9414.7|9412.3|92
1617349200000|2021-04-02 07:40:00|9415.3|9412.9|9416.1|9413.7|9416.2|9413.8|9414.8|9412.4|138
1617349500000|2021-04-02 07:45:00|9416.2|9413.8|9415|9412.6|9416.9|9414.5|9414.3|9411.9|118
1617349800000|2021-04-02 07:50:00|9415.1|9412.7|9414.1|9411.7|9415.2|9412.8|9413.9|9411.4|88
1617350100000|2021-04-02 07:55:00|9414.3|9411.9|9415.2|9412.8|9416|9413.6|9414.3|9411.9|115
1617350400000|2021-04-02 08:00:00|9415.1|9412.7|9416.8|9414.4|9417.8|9415.4|9415.1|9412.7|120
1617350700000|2021-04-02 08:05:00|9416.9|9414.5|9417.6|9415.2|9417.8|9415.4|9416.8|9414.4|118
1617351000000|2021-04-02 08:10:00|9417.5|9415.1|9414.6|9412.2|9417.7|9415.3|9414.4|9412|113
1617351300000|2021-04-02 08:15:00|9414.7|9412.3|9413.9|9411.5|9415.1|9412.7|9413.6|9411.2|69
1617351600000|2021-04-02 08:20:00|9413.8|9411.4|9413|9410.6|9414.3|9411.9|9411.2|9408.8|122
1617351900000|2021-04-02 08:25:00|9412.9|9410.5|9412.9|9410.5|9413.2|9411.4|9412.6|9410.2|85
1617352200000|2021-04-02 08:30:00|9412.8|9410.4|9410.7|9408.3|9413.3|9411.3|9409.5|9407.1|153
1617352500000|2021-04-02 08:35:00|9410.8|9408.4|9410.3|9407.9|9410.9|9408.6|9410|9407.6|87
1617352800000|2021-04-02 08:40:00|9410.4|9408|9411.2|9408.8|9411.6|9409.2|9410|9407.6|84
1617353100000|2021-04-02 08:45:00|9411.3|9408.9|9411.5|9409.1|9412.3|9410.3|9409.7|9407.3|181
1617353400000|2021-04-02 08:50:00|9411.4|9409|9412|9409.6|9412.9|9410.8|9411.3|9408.9|98
1617353700000|2021-04-02 08:55:00|9412.1|9409.7|9411.3|9408.9|9412.2|9409.8|9410.3|9407.9|144
1617354000000|2021-04-02 09:00:00|9411.5|9409.1|9411.5|9409.1|9412.5|9410.6|9411|9408.6|127
1617354300000|2021-04-02 09:05:00|9411.6|9409.2|9411.9|9409.5|9412.2|9410.2|9411.6|9409.2|94
1617354600000|2021-04-02 09:10:00|9411.5|9410|9410.1|9407.7|9411.9|9410|9409.4|9407|166
1617354900000|2021-04-02 09:15:00|9410|9407.6|9410.8|9408.4|9411.2|9408.8|9409.8|9407.5|115
1617355200000|2021-04-02 09:20:00|9410.9|9408.5|9411|9408.6|9411.3|9409.3|9409.6|9407.4|124
1617355500000|2021-04-02 09:25:00|9410.9|9408.5|9409.9|9407.5|9411.1|9409.1|9409.5|9407.2|129
1617355800000|2021-04-02 09:30:00|9410|9407.6|9410|9407.6|9410.1|9408|9409.3|9407|80
1617356100000|2021-04-02 09:35:00|9409.9|9407.5|9411.2|9408.8|9411.7|9409.7|9409.6|9407.4|105
1617356400000|2021-04-02 09:40:00|9411.3|9408.9|9411.3|9408.9|9411.6|9409.4|9410.6|9408.7|127
1617356700000|2021-04-02 09:45:00|9411.4|9409|9410.1|9407.7|9411.6|9409.4|9409.6|9407.7|96
1617357000000|2021-04-02 09:50:00|9410.2|9407.8|9410.2|9407.8|9410.4|9408.4|9409.5|9407.6|85
1617357300000|2021-04-02 09:55:00|9410.1|9407.7|9411.1|9408.7|9411.2|9408.8|9409.6|9407.7|73
1617357600000|2021-04-02 10:00:00|9411.2|9408.8|9407.8|9405.4|9411.2|9408.8|9407.7|9405.3|124
1617357900000|2021-04-02 10:05:00|9407.9|9405.5|9407.3|9404.9|9408.6|9406.3|9407.3|9404.9|154
1617358200000|2021-04-02 10:10:00|9407.6|9405.2|9407.3|9404.9|9408.8|9406.4|9407.1|9404.7|125
1617358500000|2021-04-02 10:15:00|9407.2|9404.8|9407.3|9404.9|9407.5|9405.5|9406.8|9404.7|72
1617358800000|2021-04-02 10:20:00|9407.2|9404.8|9407.5|9405.1|9407.6|9405.2|9407|9404.6|78
1617359100000|2021-04-02 10:25:00|9407.4|9405|9407.4|9405|9407.7|9405.8|9407|9404.6|73
1617359400000|2021-04-02 10:30:00|9407.5|9405.1|9407.2|9404.8|9408|9405.6|9406.7|9404.5|122
1617359700000|2021-04-02 10:35:00|9407.3|9404.9|9408.3|9405.9|9408.5|9406.1|9407|9404.6|79
1617360000000|2021-04-02 10:40:00|9408.2|9405.8|9408|9405.6|9408.6|9406.2|9407.8|9405.4|61
1617360300000|2021-04-02 10:45:00|9408.1|9405.7|9408.2|9405.8|9408.2|9405.8|9407.3|9404.9|131
1617360600000|2021-04-02 10:50:00|9408.3|9405.9|9408.4|9406|9408.9|9406.5|9407.5|9405.5|102
1617360900000|2021-04-02 10:55:00|9408.3|9405.9|9408.3|9405.9|9408.6|9406.4|9407.7|9405.7|131
1617361200000|2021-04-02 11:00:00|9408.4|9406|9407.8|9405.4|9408.5|9406.3|9407.5|9405.1|160
1617361500000|2021-04-02 11:05:00|9408|9405.6|9407.4|9405|9408.2|9405.8|9407.2|9404.8|114
1617361800000|2021-04-02 11:10:00|9407.5|9405.1|9407.4|9405|9407.9|9405.7|9407|9404.8|89
1617362100000|2021-04-02 11:15:00|9407.3|9404.9|9407.4|9405|9407.7|9405.8|9407.1|9404.7|81
1617362400000|2021-04-02 11:20:00|9407.5|9405.1|9406.4|9404|9407.8|9405.8|9406.4|9404|103
1617362700000|2021-04-02 11:25:00|9406.6|9404.2|9407.4|9405|9407.9|9405.8|9406.3|9404|136
1617363000000|2021-04-02 11:30:00|9407.3|9404.9|9407.7|9405.3|9408|9405.8|9407.1|9404.9|150
1617363300000|2021-04-02 11:35:00|9407.8|9405.4|9407.7|9405.3|9407.9|9405.9|9407.1|9404.9|87
1617363600000|2021-04-02 11:40:00|9407.6|9405.2|9408.2|9405.8|9408.7|9406.3|9407.2|9405.2|100
1617363900000|2021-04-02 11:45:00|9408.3|9405.9|9407.6|9405.2|9408.5|9406.3|9407.4|9405|78
1617364200000|2021-04-02 11:50:00|9407.7|9405.3|9408.4|9406|9408.5|9406.1|9407.1|9405.1|85
1617364500000|2021-04-02 11:55:00|9408.5|9406.1|9414.6|9412.2|9416.2|9413.8|9407.9|9406|179
1617364800000|2021-04-02 12:00:00|9414.7|9412.3|9415.3|9412.9|9415.7|9413.3|9412.6|9410.2|217
1617365100000|2021-04-02 12:05:00|9415.4|9413|9416.3|9413.9|9416.5|9414.1|9414.7|9412.3|181
1617365400000|2021-04-02 12:10:00|9416.6|9414.2|9419|9416.6|9419.2|9417|9416.6|9414.2|116
1617365700000|2021-04-02 12:15:00|9418.9|9416.5|9419|9416.6|9421.9|9419.5|9418.8|9416.4|208
1617366000000|2021-04-02 12:20:00|9418.9|9416.5|9410.1|9407.7|9419|9416.6|9410|9407.6|294
1617366300000|2021-04-02 12:25:00|9410|9407.6|9421|9416|9423.1|9418.8|9409.8|9407.4|509
1617366600000|2021-04-02 12:30:00|9420.8|9415.8|9420|9417.6|9425.5|9421|9419.4|9415.8|902
1617366900000|2021-04-02 12:35:00|9419.6|9417.8|9417|9415|9420.3|9417.9|9415.4|9413|592
1617367200000|2021-04-02 12:40:00|9417.2|9414.8|9419.6|9417.2|9420.8|9418.4|9416.7|9414.7|464
1617367500000|2021-04-02 12:45:00|9419.5|9417.1|9422.1|9419.7|9423.4|9421|9418.1|9415.9|364
1617367800000|2021-04-02 12:50:00|9422.2|9419.8|9422.7|9420.3|9423.2|9420.8|9421.6|9419.2|252
1617368100000|2021-04-02 12:55:00|9422.6|9420.2|9419.6|9417.2|9423.5|9421.1|9417.2|9414.8|188
1617368400000|2021-04-02 13:00:00|9419.7|9417.3|9422|9419.6|9422.3|9420.1|9419.5|9417.1|214
1617368700000|2021-04-02 13:05:00|9421.8|9419.4|9425.8|9423.4|9430.1|9427.7|9420.8|9418.4|488
1617369000000|2021-04-02 13:10:00|9425.9|9423.5|9425|9422.6|9427.2|9424.8|9424|9421.6|313
1617369300000|2021-04-02 13:15:00|9424.9|9422.5|9427.9|9425.5|9431.2|9428.8|9424.8|9422.4|271
1617369600000|2021-04-02 13:20:00|9428|9425.6|9429.5|9427.1|9429.9|9427.5|9427.8|9425.4|168
1617369900000|2021-04-02 13:25:00|9429.6|9427.2|9430.6|9428.2|9435.7|9433.3|9428.7|9426.3|229
1617370200000|2021-04-02 13:30:00|9430.7|9428.3|9425.2|9422.8|9430.7|9428.3|9424.8|9422.4|286
1617370500000|2021-04-02 13:35:00|9425.3|9422.9|9420.8|9418.4|9425.3|9422.9|9419.6|9417.2|266
1617370800000|2021-04-02 13:40:00|9420.7|9418.3|9417.4|9415|9420.8|9418.4|9417|9414.6|271
1617371100000|2021-04-02 13:45:00|9417.3|9414.9|9419.9|9417.5|9420|9417.6|9416.6|9414.2|176
1617371400000|2021-04-02 13:50:00|9419.8|9417.4|9416.7|9414.3|9420.7|9418.3|9416.7|9414.3|195
1617371700000|2021-04-02 13:55:00|9416.8|9414.4|9417.5|9415.1|9418|9415.6|9415.5|9413.1|170
1617372000000|2021-04-02 14:00:00|9417.6|9415.2|9420.4|9418|9420.6|9418.2|9417.3|9414.9|130
1617372300000|2021-04-02 14:05:00|9420.5|9418.1|9423.7|9421.3|9423.8|9421.4|9420.4|9418|241
1617372600000|2021-04-02 14:10:00|9423.6|9421.2|9425.7|9423.3|9426.4|9424|9423.5|9421.1|295
1617372900000|2021-04-02 14:15:00|9425.8|9423.4|9425.2|9422.8|9425.8|9423.4|9424.6|9422.2|224
1617373200000|2021-04-02 14:20:00|9425.1|9422.7|9423.5|9421.1|9426.2|9424.2|9423.3|9420.9|201
1617373500000|2021-04-02 14:25:00|9423.6|9421.2|9425.2|9422.8|9426.6|9424.2|9422.7|9420.3|254
1617373800000|2021-04-02 14:30:00|9425.1|9422.7|9425.2|9422.8|9425.9|9423.5|9423.7|9421.3|147
1617374100000|2021-04-02 14:35:00|9425.3|9422.9|9424.6|9422.2|9427|9424.6|9424.6|9422.2|162
1617374400000|2021-04-02 14:40:00|9424.7|9422.3|9425.4|9423|9425.6|9423.2|9424.7|9422.3|152
1617374700000|2021-04-02 14:45:00|9424.9|9422.5|9426.1|9423.7|9427.2|9424.8|9424.7|9422.3|175
1617375000000|2021-04-02 14:50:00|9426.2|9423.8|9426.1|9423.7|9427|9424.6|9425|9422.6|176
1617375300000|2021-04-02 14:55:00|9425.7|9423.3|9429|9426.6|9429.5|9427.1|9425.2|9422.8|342
1617375600000|2021-04-02 15:00:00|9429.1|9426.7|9430.5|9428.1|9430.8|9428.6|9428.9|9426.5|164
1617375900000|2021-04-02 15:05:00|9430.8|9428.4|9428.6|9426.2|9431.1|9428.7|9428.4|9426|133
1617376200000|2021-04-02 15:10:00|9428.7|9426.3|9426.3|9421.3|9430.3|9427.3|9426.3|9421.3|216
1617376500000|2021-04-02 15:15:00|9425.8|9420.8|9425.8|9420.8|9426.7|9421.7|9422.9|9417.9|537
1617376800000|2021-04-02 15:20:00|9425.6|9420.9|9425.7|9420.7|9427.3|9422.3|9424.2|9420.3|556
1617377100000|2021-04-02 15:25:00|9425.4|9420.4|9426.5|9424.1|9426.6|9424.2|9423.9|9420.3|297
1617377400000|2021-04-02 15:30:00|9426.6|9424.2|9424.1|9419.1|9429|9426.6|9421.9|9417.1|360
1617377700000|2021-04-02 15:35:00|9424|9419|9423.8|9421.4|9430.7|9426.6|9422.7|9417.9|639
1617378000000|2021-04-02 15:40:00|9423.7|9421.3|9424.7|9419.7|9425.2|9421.4|9421.9|9418.3|214
1617378300000|2021-04-02 15:45:00|9424.8|9419.8|9422.9|9419.7|9424.9|9421.2|9422.3|9417.8|181
1617378600000|2021-04-02 15:50:00|9423|9420|9423.5|9418.5|9425.4|9421.4|9422.3|9417.6|241
1617378900000|2021-04-02 15:55:00|9423.6|9418.6|9422.1|9417.1|9423.9|9420.3|9420.8|9416.3|265
1617379200000|2021-04-02 16:00:00|9423.3|9418.3|9424.1|9420.5|9425.7|9422|9421.4|9416.4|420
1617379500000|2021-04-02 16:05:00|9424.4|9420.7|9424.1|9420.6|9424.8|9421.2|9423.3|9419.3|257
1617379800000|2021-04-02 16:10:00|9424.4|9420.5|9432.3|9427.3|9436|9431|9423.7|9419.8|280
1617380100000|2021-04-02 16:15:00|9432.6|9427.6|9426.6|9421.6|9433.5|9428.5|9421.2|9416.2|393
1617380400000|2021-04-02 16:20:00|9426.4|9421.4|9430.2|9425.2|9430.9|9425.9|9425.7|9420.7|435
1617380700000|2021-04-02 16:25:00|9429.8|9424.8|9429.2|9424.2|9431.7|9426.7|9427.7|9422.7|236
1617381000000|2021-04-02 16:30:00|9430.1|9425.1|9428.7|9423.7|9432.7|9427.7|9426.8|9421.8|358
1617381300000|2021-04-02 16:35:00|9428.6|9423.6|9425.9|9420.9|9437.6|9432.6|9420.8|9415.8|425
1617381600000|2021-04-02 16:40:00|9428.2|9423.2|9430.4|9425.4|9433.9|9428.9|9427.4|9422.4|349
1617381900000|2021-04-02 16:45:00|9429.3|9424.3|9429.7|9424.7|9431.3|9426.3|9427.3|9422.3|248
1617382200000|2021-04-02 16:50:00|9429.6|9424.6|9426.4|9421.4|9440.6|9435.6|9423.9|9418.9|346
1617382500000|2021-04-02 16:55:00|9427.7|9422.7|9429.5|9424.5|9429.7|9424.7|9424.6|9419.6|235
1617382800000|2021-04-02 17:00:00|9427.2|9422.2|9428.7|9423.7|9432|9427|9426.1|9421.1|282
1617383100000|2021-04-02 17:05:00|9428.5|9423.5|9430.2|9425.2|9432.2|9427.2|9426|9421|493
1617383400000|2021-04-02 17:10:00|9430.3|9425.3|9426.5|9421.5|9433.2|9428.2|9426.5|9421.5|241
1617383700000|2021-04-02 17:15:00|9427.5|9422.5|9424.7|9419.7|9433.4|9428.4|9424.2|9419.2|268
1617384000000|2021-04-02 17:20:00|9424.8|9419.8|9428.6|9423.6|9429|9424|9424.5|9419.5|199
1617384300000|2021-04-02 17:25:00|9428.5|9423.5|9428.8|9423.8|9429.9|9424.9|9425.2|9420.2|333
1617384600000|2021-04-02 17:30:00|9428.9|9423.9|9429.2|9424.2|9432.2|9427.2|9425.7|9420.7|276
1617384900000|2021-04-02 17:35:00|9429.6|9424.6|9428.5|9423.5|9432.6|9427.6|9426.4|9421.4|200
1617385200000|2021-04-02 17:40:00|9427.1|9422.1|9427.9|9422.9|9429.1|9424.1|9425.3|9420.3|190
1617385500000|2021-04-02 17:45:00|9428.5|9423.5|9429|9424|9432.1|9427.1|9426.2|9421.2|339
1617385800000|2021-04-02 17:50:00|9428.9|9423.9|9429|9424|9431.4|9426.4|9425.9|9420.9|264
1617386100000|2021-04-02 17:55:00|9428.9|9423.9|9427|9422|9430.7|9425.7|9425.4|9420.4|319
1617386400000|2021-04-02 18:00:00|9427.8|9422.8|9427.8|9422.8|9431|9426|9415.6|9410.6|309
1617386700000|2021-04-02 18:05:00|9427.9|9422.9|9428.3|9423.3|9429.6|9424.6|9418.4|9413.4|183
1617387000000|2021-04-02 18:10:00|9428.4|9423.4|9429|9424|9429.4|9424.4|9424.5|9419.5|149
1617387300000|2021-04-02 18:15:00|9426.5|9421.5|9428|9423|9431|9426|9423.6|9418.6|353
1617387600000|2021-04-02 18:20:00|9428.1|9423.1|9427.5|9422.5|9429.8|9424.8|9424.7|9419.7|299
1617387900000|2021-04-02 18:25:00|9427.4|9422.4|9427.4|9422.4|9429.7|9424.7|9420.4|9415.4|292
1617388200000|2021-04-02 18:30:00|9427.5|9422.5|9428.9|9423.9|9433.2|9428.2|9422.1|9417.1|323
1617388500000|2021-04-02 18:35:00|9428.8|9423.8|9424.8|9419.8|9431.2|9426.2|9422.5|9417.5|619
1617388800000|2021-04-02 18:40:00|9424.9|9419.9|9427.7|9422.7|9430.3|9425.3|9423.1|9418.1|248
1617389100000|2021-04-02 18:45:00|9427.4|9422.4|9426|9421|9429.5|9424.5|9424.6|9419.6|378
1617389400000|2021-04-02 18:50:00|9425.7|9420.7|9427.5|9422.5|9431.4|9426.4|9425.2|9420.2|233
1617389700000|2021-04-02 18:55:00|9427.3|9422.3|9427.6|9422.6|9431.1|9426.1|9424.8|9419.8|292
1617390000000|2021-04-02 19:00:00|9427.5|9422.5|9427.6|9422.6|9429.7|9424.7|9422.3|9417.3|270
1617390300000|2021-04-02 19:05:00|9427.1|9422.1|9425|9420|9427.5|9422.5|9423.4|9418.4|165
1617390600000|2021-04-02 19:10:00|9425.1|9420.1|9430.5|9425.5|9431.9|9426.9|9422.1|9417.1|638
1617390900000|2021-04-02 19:15:00|9428|9423|9426|9421|9430|9425|9424.4|9419.4|192
1617391200000|2021-04-02 19:20:00|9425.8|9420.8|9426|9421|9431.6|9426.6|9424.1|9419.1|134
1617391500000|2021-04-02 19:25:00|9425.5|9420.5|9422.4|9417.4|9428.8|9423.8|9422.1|9417.1|103
1617391800000|2021-04-02 19:30:00|9425.7|9420.7|9426.6|9421.6|9429.1|9424.1|9423|9418|152
1617392100000|2021-04-02 19:35:00|9427|9422|9427.8|9422.8|9429.2|9424.2|9422.3|9417.3|315
1617392400000|2021-04-02 19:40:00|9428|9423|9427.2|9422.2|9429.5|9424.5|9418.5|9413.5|329
1617392700000|2021-04-02 19:45:00|9427.6|9422.6|9425.8|9420.8|9429.2|9424.2|9421.7|9416.7|262
1617393000000|2021-04-02 19:50:00|9425.6|9420.6|9423.7|9418.7|9430.8|9425.8|9419.7|9414.7|282
1617393300000|2021-04-02 19:55:00|9423.6|9418.6|9424|9419|9433.2|9428.2|9422.7|9417.7|143
1617393600000|2021-04-02 20:00:00|9424.4|9419.4|9423.8|9418.8|9424.8|9419.8|9423|9418|178
1617393900000|2021-04-02 20:05:00|9424.8|9419.8|9423.8|9418.8|9425|9420|9422.4|9417.4|166
1617394200000|2021-04-02 20:10:00|9423.9|9418.9|9428.6|9423.6|9429.3|9424.3|9421.9|9416.9|182
1617394500000|2021-04-02 20:15:00|9428.5|9423.5|9427.1|9422.1|9429.6|9424.6|9426.6|9421.6|106
1617394800000|2021-04-02 20:20:00|9427.3|9422.3|9429.2|9424.2|9429.2|9424.2|9426.4|9421.4|101
1617395100000|2021-04-02 20:25:00|9426.7|9421.7|9429.2|9424.2|9429.2|9424.2|9425.9|9420.9|107
1617395400000|2021-04-02 20:30:00|9427.8|9422.8|9427.3|9422.3|9429.5|9424.5|9425.1|9420.1|113
1617395700000|2021-04-02 20:35:00|9427.5|9422.5|9428.4|9423.4|9431.3|9426.3|9426.8|9421.8|71
1617396000000|2021-04-02 20:40:00|9426.5|9421.5|9429.8|9424.8|9431.2|9426.2|9425.8|9420.8|82
1617396300000|2021-04-02 20:45:00|9430.6|9425.6|9429.2|9424.2|9430.7|9425.7|9429.1|9424.1|37
1617396600000|2021-04-02 20:50:00|9429|9424|9429.1|9424.1|9431.1|9426.1|9421.1|9416.1|170
1617396900000|2021-04-02 20:55:00|9427.8|9422.8|9430.5|9425.5|9431.9|9426.9|9423.4|9418.4|102
1617570000000|2021-04-04 21:00:00|9425|9414|9432|9421|9435.6|9424.6|9424.6|9413.6|20
1617570300000|2021-04-04 21:05:00|9435.2|9424.2|9433.5|9422.5|9436.8|9425.8|9424.6|9413.6|118
1617570600000|2021-04-04 21:10:00|9433.6|9422.6|9433.8|9428.8|9437.8|9428.8|9424.6|9413.6|111
1617570900000|2021-04-04 21:15:00|9433.7|9428.7|9431.5|9426.5|9433.8|9428.8|9430.6|9425.6|42
1617571200000|2021-04-04 21:20:00|9433.7|9428.7|9431.5|9426.5|9433.8|9428.8|9430.9|9425.9|26
1617571500000|2021-04-04 21:25:00|9430.9|9425.9|9431.7|9426.7|9433.6|9428.6|9430.5|9425.5|51
1617571800000|2021-04-04 21:30:00|9432.8|9427.8|9430.3|9425.3|9433|9428|9428.7|9423.7|97
1617572100000|2021-04-04 21:35:00|9430.4|9425.4|9431.7|9426.7|9434.4|9429.4|9430.1|9425.1|147
1617572400000|2021-04-04 21:40:00|9430.2|9425.2|9431|9426|9434.8|9429.8|9429|9424|154
1617572700000|2021-04-04 21:45:00|9430.9|9425.9|9432|9427|9433.5|9428.5|9428.9|9423.9|133
1617573000000|2021-04-04 21:50:00|9430.3|9425.3|9431|9426|9433.5|9428.5|9428.8|9423.8|181
1617573300000|2021-04-04 21:55:00|9430.8|9425.8|9433.4|9428.4|9434.6|9429.6|9427|9422|262
1617573600000|2021-04-04 22:00:00|9432.3|9427.3|9429.6|9424.6|9435|9430|9428.9|9423.9|765
1617573900000|2021-04-04 22:05:00|9429.5|9424.5|9427.6|9422.6|9430.2|9425.2|9425.5|9420.5|685
1617574200000|2021-04-04 22:10:00|9427.8|9422.8|9429.1|9424.1|9429.5|9424.5|9425.5|9420.5|563
1617574500000|2021-04-04 22:15:00|9428.9|9423.9|9429.4|9424.4|9432.1|9427.1|9427.2|9422.2|381
1617574800000|2021-04-04 22:20:00|9429.5|9424.5|9431.3|9426.3|9432.3|9427.3|9429.4|9424.4|303
1617575100000|2021-04-04 22:25:00|9431.1|9426.1|9430.4|9425.4|9432|9427|9430.4|9425.4|234
1617575400000|2021-04-04 22:30:00|9430.3|9425.6|9430.8|9425.8|9432.8|9427.8|9430.2|9425.3|304
1617575700000|2021-04-04 22:35:00|9430.9|9425.9|9428.3|9423.3|9431.9|9426.9|9426.1|9421.1|455
1617576000000|2021-04-04 22:40:00|9428.4|9423.4|9428.4|9425.3|9430.6|9426.5|9427.8|9423.3|424
1617576300000|2021-04-04 22:45:00|9428.3|9425.5|9428.7|9424|9430.4|9425.8|9427.4|9422.9|366
1617576600000|2021-04-04 22:50:00|9428.8|9423.8|9429.3|9424.3|9430.5|9425.9|9427.5|9423.5|336
1617576900000|2021-04-04 22:55:00|9429.4|9424.4|9430.3|9426.3|9432.4|9427.4|9427.6|9423.4|324
1617577200000|2021-04-04 23:00:00|9430|9426.4|9431.2|9428.8|9433.1|9429|9428.9|9426.2|464
1617577500000|2021-04-04 23:05:00|9431.3|9428.7|9430.9|9428.5|9433.7|9430.2|9430.9|9427.9|392
1617577800000|2021-04-04 23:10:00|9431.1|9428.4|9431.3|9428.6|9432.1|9428.6|9430|9427.1|284
1617578100000|2021-04-04 23:15:00|9431.1|9428.7|9430.9|9428.5|9432.2|9429.4|9430.8|9428.4|269
1617578400000|2021-04-04 23:20:00|9431|9428.6|9427.8|9425.4|9431|9428.6|9427.3|9424.9|315
1617578700000|2021-04-04 23:25:00|9427.7|9425.3|9426.7|9424.3|9428.5|9425.6|9426.6|9424.1|234
1617579000000|2021-04-04 23:30:00|9426.8|9424.2|9424.8|9422.4|9426.8|9424.3|9424.1|9421.3|227
1617579300000|2021-04-04 23:35:00|9425.5|9422.8|9424.6|9422.2|9425.9|9423|9424.4|9422|183
1617579600000|2021-04-04 23:40:00|9424.7|9422.3|9423.9|9421.5|9425.1|9422.3|9423.6|9421.2|159
1617579900000|2021-04-04 23:45:00|9424|9421.6|9425|9422.6|9425.7|9423.3|9423.8|9421.4|167
1617580200000|2021-04-04 23:50:00|9425.1|9422.7|9424.2|9421.8|9425.6|9423.2|9424.1|9421.5|173
1617580500000|2021-04-04 23:55:00|9424.3|9421.9|9422.1|9419.7|9424.9|9422|9421.7|9419.3|162
1617580800000|2021-04-05 00:00:00|9422.4|9420|9423|9420.6|9423.2|9420.8|9421.9|9419.5|143
1617581100000|2021-04-05 00:05:00|9422.9|9420.5|9426.6|9424.2|9426.7|9424.3|9422.8|9420.4|205
1617581400000|2021-04-05 00:10:00|9426.5|9424.1|9427.5|9425.1|9427.9|9425.5|9425.7|9423.3|151
1617581700000|2021-04-05 00:15:00|9427.4|9425|9426.1|9423.7|9427.6|9425.2|9425|9422.6|154
1617582000000|2021-04-05 00:20:00|9426|9423.6|9425.2|9422.8|9426.7|9424.3|9424|9421.6|183
1617582300000|2021-04-05 00:25:00|9425.1|9422.7|9424.8|9422.4|9425.3|9423.1|9424|9421.6|93
1617582600000|2021-04-05 00:30:00|9424.9|9422.5|9425.2|9422.8|9427.7|9425.3|9424.8|9422.4|131
1617582900000|2021-04-05 00:35:00|9425.3|9422.9|9424.4|9422|9425.8|9423.4|9424.2|9421.8|139
1617583200000|2021-04-05 00:40:00|9424.3|9421.9|9424.9|9422.5|9425|9422.6|9424|9421.6|111
1617583500000|2021-04-05 00:45:00|9425|9422.6|9424|9421.6|9425.2|9422.8|9423.6|9421.2|125
1617583800000|2021-04-05 00:50:00|9424.1|9421.7|9424.9|9422.5|9425.2|9422.8|9422.7|9420.3|229
1617584100000|2021-04-05 00:55:00|9425|9422.6|9424.6|9422.2|9425.7|9423.3|9424.2|9421.8|190
1617584400000|2021-04-05 01:00:00|9424.7|9422.3|9423.3|9420.9|9425|9422.6|9423.2|9420.8|147
1617584700000|2021-04-05 01:05:00|9423.4|9421|9423.9|9421.5|9424.3|9422.1|9423|9420.6|181
1617585000000|2021-04-05 01:10:00|9423.8|9421.4|9423.2|9420.8|9424|9421.6|9422.7|9420.3|156
1617585300000|2021-04-05 01:15:00|9423.4|9421|9422.3|9419.9|9423.9|9421.8|9422.3|9419.9|265
1617585600000|2021-04-05 01:20:00|9422.5|9420.1|9420.6|9418.2|9422.6|9420.2|9419.4|9417.4|263
1617585900000|2021-04-05 01:25:00|9420.5|9418.1|9420.6|9418.2|9420.8|9418.4|9419.4|9417.3|249
1617586200000|2021-04-05 01:30:00|9420.7|9418.3|9420.7|9418.3|9421.2|9419|9420.5|9418.1|186
1617586500000|2021-04-05 01:35:00|9420.6|9418.2|9420.5|9418.1|9421.1|9418.8|9419.6|9417.2|247
1617586800000|2021-04-05 01:40:00|9420.6|9418.2|9420.8|9418.4|9421.1|9418.7|9420.3|9417.9|213
1617587100000|2021-04-05 01:45:00|9420.7|9418.3|9418|9415.6|9420.9|9418.5|9417.9|9415.5|210
1617587400000|2021-04-05 01:50:00|9417.9|9415.5|9419.4|9417|9419.7|9417.3|9417.4|9415.2|205
1617587700000|2021-04-05 01:55:00|9419.5|9417.1|9419.5|9417.1|9419.9|9417.5|9418.9|9416.5|276
1617588000000|2021-04-05 02:00:00|9419.6|9417.2|9419.7|9417.3|9420|9417.6|9419.2|9416.8|267
1617588300000|2021-04-05 02:05:00|9419.8|9417.4|9421|9418.6|9421.1|9418.7|9419.4|9417|244
1617588600000|2021-04-05 02:10:00|9420.9|9418.5|9421.4|9419|9422.7|9420.3|9420.7|9418.5|206
1617588900000|2021-04-05 02:15:00|9421.5|9419.1|9423.3|9420.9|9425|9422.6|9421.3|9418.9|266
1617589200000|2021-04-05 02:20:00|9423.2|9420.8|9424.8|9422.4|9425|9422.6|9423.1|9420.7|235
1617589500000|2021-04-05 02:25:00|9424.9|9422.5|9424.7|9422.3|9425|9422.6|9423.4|9421|109
1617589800000|2021-04-05 02:30:00|9424.8|9422.4|9424|9421.6|9425.7|9423.3|9423.1|9420.7|152
1617590100000|2021-04-05 02:35:00|9424.1|9421.7|9424.7|9422.3|9424.9|9422.5|9424|9421.6|144
1617590400000|2021-04-05 02:40:00|9424.6|9422.2|9424.7|9422.3|9424.9|9422.5|9423.8|9421.7|112
1617590700000|2021-04-05 02:45:00|9424.9|9422.5|9425.2|9422.8|9425.2|9422.8|9424.1|9421.7|131
1617591000000|2021-04-05 02:50:00|9425.1|9422.7|9426.2|9423.8|9426.4|9424|9424.1|9421.7|187
1617591300000|2021-04-05 02:55:00|9426.1|9423.7|9425.4|9423|9426.4|9424|9425.4|9423|183
1617591600000|2021-04-05 03:00:00|9425.3|9422.9|9427.3|9424.9|9427.5|9425.1|9425.1|9422.7|120
1617591900000|2021-04-05 03:05:00|9427.5|9425.1|9426.1|9423.7|9427.7|9425.3|9425.6|9423.3|215
1617592200000|2021-04-05 03:10:00|9426|9423.6|9425.8|9423.4|9426.5|9424.1|9425.5|9423.3|164
1617592500000|2021-04-05 03:15:00|9425.9|9423.5|9425.1|9422.7|9426|9424|9424.9|9422.5|127
1617592800000|2021-04-05 03:20:00|9425|9422.6|9423.7|9421.3|9425.2|9422.8|9423.7|9421.3|168
1617593100000|2021-04-05 03:25:00|9423.8|9421.4|9424.8|9422.4|9425.1|9422.7|9423.6|9421.2|142
1617593400000|2021-04-05 03:30:00|9424.9|9422.5|9425.4|9423|9425.4|9423|9423.7|9421.3|137
1617593700000|2021-04-05 03:35:00|9425.5|9423.1|9425.3|9422.9|9425.5|9423.1|9424.8|9422.4|145
1617594000000|2021-04-05 03:40:00|9425.4|9423|9424.8|9422.4|9425.6|9423.2|9424.5|9422.4|169
1617594300000|2021-04-05 03:45:00|9424.9|9422.5|9424.1|9421.7|9425.1|9422.7|9424.1|9421.7|199
1617594600000|2021-04-05 03:50:00|9424.2|9421.8|9424.9|9422.5|9425.3|9422.9|9424|9421.7|140
1617594900000|2021-04-05 03:55:00|9425|9422.6|9424.2|9421.8|9425.2|9422.8|9424|9421.8|118
1617595200000|2021-04-05 04:00:00|9424.1|9421.7|9425.7|9423.3|9425.8|9423.4|9424.1|9421.7|160
1617595500000|2021-04-05 04:05:00|9425.6|9423.2|9427.6|9425.2|9427.6|9425.2|9425|9423.1|269
1617595800000|2021-04-05 04:10:00|9427.5|9425.1|9428.7|9426.3|9429|9426.7|9427.4|9425|336
1617596100000|2021-04-05 04:15:00|9428.9|9426.5|9431.4|9429|9431.7|9429.3|9428.9|9426.5|231
1617596400000|2021-04-05 04:20:00|9431.5|9429.1|9431.2|9428.8|9431.6|9429.2|9430.1|9428|151
1617596700000|2021-04-05 04:25:00|9431|9428.6|9431.2|9428.8|9432|9430.1|9430.3|9428.1|235
1617597000000|2021-04-05 04:30:00|9431.1|9428.7|9431.2|9428.8|9432|9429.6|9430.9|9428.6|154
1617597300000|2021-04-05 04:35:00|9431.1|9428.7|9431|9428.6|9431.6|9429.2|9430.2|9427.8|139
1617597600000|2021-04-05 04:40:00|9431.1|9428.7|9431.1|9428.7|9431.7|9429.3|9430.2|9427.8|143
1617597900000|2021-04-05 04:45:00|9431.3|9428.9|9431.1|9428.7|9432|9429.6|9430.8|9428.4|213
1617598200000|2021-04-05 04:50:00|9431|9428.6|9431.8|9429.4|9431.8|9429.4|9431|9428.6|75
1617598500000|2021-04-05 04:55:00|9431.9|9429.5|9432.3|9429.9|9432.3|9429.9|9431.1|9428.7|134
1617598800000|2021-04-05 05:00:00|9432.1|9429.7|9432.1|9429.7|9432.8|9430.5|9431.6|9429.2|136
1617599100000|2021-04-05 05:05:00|9432|9429.6|9432.5|9430.1|9433.1|9430.7|9431.7|9429.5|137
1617599400000|2021-04-05 05:10:00|9432.6|9430.2|9432.2|9429.8|9432.7|9430.8|9431.5|9429.5|133
1617599700000|2021-04-05 05:15:00|9432.1|9429.7|9431.9|9429.5|9432.7|9430.3|9431.8|9429.4|90
1617600000000|2021-04-05 05:20:00|9432|9429.6|9432|9429.6|9432.1|9430|9431.2|9429|98
1617600300000|2021-04-05 05:25:00|9431.9|9429.5|9431|9428.6|9432|9429.6|9430.9|9428.5|51
1617600600000|2021-04-05 05:30:00|9431.1|9428.7|9431.2|9428.8|9432.3|9430.1|9430.6|9428.5|176
1617600900000|2021-04-05 05:35:00|9431.3|9428.9|9432.1|9429.7|9432.1|9429.9|9430.6|9428.6|143
1617601200000|2021-04-05 05:40:00|9432|9429.6|9432.2|9429.8|9432.9|9430.5|9431.9|9429.5|105
1617601500000|2021-04-05 05:45:00|9432.3|9429.9|9433.7|9431.3|9434.3|9431.9|9431|9428.6|259
1617601800000|2021-04-05 05:50:00|9433.6|9431.2|9433.8|9431.4|9434.9|9432.5|9432.5|9430.3|137
1617602100000|2021-04-05 05:55:00|9433.7|9431.3|9435.5|9433.1|9435.8|9433.4|9433.7|9431.3|245
1617602400000|2021-04-05 06:00:00|9435.7|9433.3|9435.6|9433.2|9436.6|9434.2|9433.4|9431|249
1617602700000|2021-04-05 06:05:00|9435.5|9433.1|9437.5|9435.1|9437.7|9435.3|9435.2|9432.8|232
1617603000000|2021-04-05 06:10:00|9437.4|9435|9435.7|9433.3|9437.6|9435.7|9435.6|9433.2|178
1617603300000|2021-04-05 06:15:00|9435.5|9433.1|9435.6|9433.2|9435.7|9433.6|9434.6|9432.2|213
1617603600000|2021-04-05 06:20:00|9435.5|9433.1|9435.1|9432.7|9436.6|9434.2|9434.3|9432.2|152
1617603900000|2021-04-05 06:25:00|9435|9432.6|9435.5|9433.1|9435.7|9433.4|9434.3|9432|150
1617604200000|2021-04-05 06:30:00|9435.6|9433.2|9435.1|9432.7|9435.9|9433.8|9434.8|9432.4|145
1617604500000|2021-04-05 06:35:00|9435.2|9432.8|9435.6|9433.2|9435.8|9433.4|9435.1|9432.7|134
1617604800000|2021-04-05 06:40:00|9435.7|9433.3|9434.7|9432.3|9436.7|9434.3|9434.6|9432.2|166
1617605100000|2021-04-05 06:45:00|9434.6|9432.2|9435.9|9433.5|9435.9|9433.5|9433.9|9431.5|139
1617605400000|2021-04-05 06:50:00|9436.5|9434.1|9437.6|9435.2|9438.1|9435.7|9435.7|9433.3|166
1617605700000|2021-04-05 06:55:00|9437.4|9435|9438.4|9436|9439.3|9436.9|9436.9|9434.7|110
1617606000000|2021-04-05 07:00:00|9438.3|9435.9|9439|9436.6|9440.4|9438|9436.7|9434.3|301
1617606300000|2021-04-05 07:05:00|9439.1|9436.7|9430.9|9428.5|9439.1|9436.7|9430.7|9428.3|271
1617606600000|2021-04-05 07:10:00|9431|9428.6|9434.7|9432.3|9435.8|9433.4|9431|9428.6|193
1617606900000|2021-04-05 07:15:00|9434.8|9432.4|9433.8|9431.4|9435|9432.6|9432.6|9430.2|192
1617607200000|2021-04-05 07:20:00|9433.7|9431.3|9433.6|9431.2|9434.5|9432.1|9433.2|9430.8|159
1617607500000|2021-04-05 07:25:00|9433.5|9431.1|9431.2|9428.8|9434.1|9431.7|9431|9428.6|202
1617607800000|2021-04-05 07:30:00|9431.1|9428.7|9428.6|9426.2|9431.7|9429.3|9428.5|9426.1|157
1617608100000|2021-04-05 07:35:00|9428.7|9426.3|9429.8|9427.4|9430.1|9427.7|9428.4|9426|125
1617608400000|2021-04-05 07:40:00|9429.7|9427.3|9431.3|9428.9|9432|9429.6|9429.7|9427.3|120
1617608700000|2021-04-05 07:45:00|9431.2|9428.8|9432.6|9430.2|9433.9|9431.5|9430.4|9428|243
1617609000000|2021-04-05 07:50:00|9432.5|9430.1|9430.3|9427.9|9433.3|9430.9|9429.2|9426.8|208
1617609300000|2021-04-05 07:55:00|9430.4|9428|9432.5|9430.1|9432.7|9430.3|9430.2|9427.8|199
1617609600000|2021-04-05 08:00:00|9432.2|9429.8|9430.1|9427.7|9433.8|9431.4|9430|9427.6|199
1617609900000|2021-04-05 08:05:00|9430|9427.6|9429.9|9427.5|9430.5|9428.1|9426.4|9424|279
1617610200000|2021-04-05 08:10:00|9429.8|9427.4|9429|9426.6|9430.1|9427.7|9427.3|9424.9|245
1617610500000|2021-04-05 08:15:00|9429.1|9426.7|9428.4|9426|9429.4|9427|9428|9425.6|153
1617610800000|2021-04-05 08:20:00|9428.5|9426.1|9428.5|9426.1|9429.4|9427|9428.3|9425.9|191
1617611100000|2021-04-05 08:25:00|9428.4|9426|9424.1|9421.7|9428.6|9426.2|9423.9|9421.6|221
1617611400000|2021-04-05 08:30:00|9423.9|9421.5|9423.3|9420.9|9425.5|9423.4|9423.2|9420.8|146
1617611700000|2021-04-05 08:35:00|9423.5|9421.1|9426.3|9423.9|9426.4|9424|9423.5|9421.1|207
1617612000000|2021-04-05 08:40:00|9426.5|9424.1|9426.4|9424|9428.5|9426.1|9426.3|9423.9|142
1617612300000|2021-04-05 08:45:00|9426.5|9424.1|9429.3|9426.9|9429.4|9427|9426.4|9424|116
1617612600000|2021-04-05 08:50:00|9429.4|9427|9430.8|9428.4|9431|9428.6|9429.4|9427|165
1617612900000|2021-04-05 08:55:00|9430.7|9428.3|9429.6|9427.2|9431|9428.6|9428.5|9426.1|215
1617613200000|2021-04-05 09:00:00|9429.8|9427.4|9430.9|9428.5|9431.9|9429.5|9429.5|9427.1|203
1617613500000|2021-04-05 09:05:00|9430.8|9428.4|9431.6|9429.2|9431.8|9429.4|9430.1|9427.7|134
1617613800000|2021-04-05 09:10:00|9431.5|9429.1|9431.6|9429.2|9433.4|9431.4|9431.3|9429|146
1617614100000|2021-04-05 09:15:00|9431.7|9429.3|9431.3|9428.9|9431.8|9429.4|9429.7|9427.3|182
1617614400000|2021-04-05 09:20:00|9431.2|9428.8|9433|9430.6|9433.5|9431.1|9430.8|9428.4|170
1617614700000|2021-04-05 09:25:00|9432.9|9430.5|9432.3|9429.9|9433.1|9430.7|9431.1|9428.7|146
1617615000000|2021-04-05 09:30:00|9431.9|9429.5|9432.3|9429.9|9433.7|9431.3|9431.8|9429.4|155
1617615300000|2021-04-05 09:35:00|9432.4|9430|9432.3|9429.9|9432.8|9430.4|9431.6|9429.2|107
1617615600000|2021-04-05 09:40:00|9432.4|9430|9432|9429.6|9433|9430.6|9431.8|9429.4|120
1617615900000|2021-04-05 09:45:00|9431.9|9429.5|9433.9|9431.5|9434.6|9432.2|9431.8|9429.4|151
1617616200000|2021-04-05 09:50:00|9433.8|9431.4|9432.7|9430.3|9433.8|9431.4|9432.1|9429.7|130
1617616500000|2021-04-05 09:55:00|9432.6|9430.2|9432.6|9430.2|9432.9|9430.9|9431.9|9429.5|123
1617616800000|2021-04-05 10:00:00|9432.7|9430.3|9437.7|9435.3|9438.1|9435.7|9432.1|9429.8|170
1617617100000|2021-04-05 10:05:00|9437.6|9435.2|9435.2|9432.8|9437.6|9435.2|9434.7|9432.3|129
1617617400000|2021-04-05 10:10:00|9435.3|9432.9|9434.4|9432|9435.8|9433.4|9434.4|9432|97
1617617700000|2021-04-05 10:15:00|9434.3|9431.9|9434.4|9432|9434.6|9432.6|9433.4|9431.3|116
1617618000000|2021-04-05 10:20:00|9434.3|9431.9|9433.5|9432|9435.4|9433.4|9433.4|9431|138
1617618300000|2021-04-05 10:25:00|9433.9|9431.5|9430.2|9427.8|9434.1|9431.7|9430.1|9427.7|166
1617618600000|2021-04-05 10:30:00|9430.1|9427.7|9430.3|9427.9|9431.1|9429|9430.1|9427.7|85
1617618900000|2021-04-05 10:35:00|9430.2|9427.8|9429.7|9427.3|9430.6|9428.4|9429.3|9426.9|134
1617619200000|2021-04-05 10:40:00|9429.6|9427.2|9430.3|9427.9|9430.5|9428.1|9429|9427.1|102
1617619500000|2021-04-05 10:45:00|9430.4|9428|9430.9|9428.5|9431.8|9429.8|9430.3|9427.9|117
1617619800000|2021-04-05 10:50:00|9430.8|9428.4|9429.2|9426.8|9430.9|9428.5|9428.2|9425.8|179
1617620100000|2021-04-05 10:55:00|9429.3|9426.9|9428.1|9425.7|9429.4|9427.4|9427.4|9425|179
1617620400000|2021-04-05 11:00:00|9428|9425.6|9426.8|9424.4|9428.1|9425.9|9426.3|9424|181
1617620700000|2021-04-05 11:05:00|9426.7|9424.3|9425.8|9423.4|9428.2|9426.2|9425.4|9423.3|133
1617621000000|2021-04-05 11:10:00|9425.3|9423.8|9423.9|9421.5|9425.8|9423.8|9423.4|9421.5|139
1617621300000|2021-04-05 11:15:00|9424|9421.6|9425.8|9423.4|9426.7|9424.5|9423.4|9421.4|160
1617621600000|2021-04-05 11:20:00|9425.9|9423.5|9425.6|9423.2|9426.8|9424.5|9425|9422.7|210
1617621900000|2021-04-05 11:25:00|9425.7|9423.3|9426.4|9424|9426.8|9424.6|9425|9422.6|190
1617622200000|2021-04-05 11:30:00|9426.5|9424.1|9426.2|9423.8|9426.5|9424.2|9424|9421.6|201
1617622500000|2021-04-05 11:35:00|9426.1|9423.7|9426.2|9423.8|9426.7|9424.6|9425.2|9423.1|142
1617622800000|2021-04-05 11:40:00|9426.3|9423.9|9426.3|9423.9|9426.8|9424.8|9424.6|9422.7|148
1617623100000|2021-04-05 11:45:00|9426.2|9423.8|9425.7|9423.3|9426.8|9424.4|9424.6|9422.2|157
1617623400000|2021-04-05 11:50:00|9425.9|9423.5|9427.4|9425|9427.5|9425.5|9425.5|9423.3|184
1617623700000|2021-04-05 11:55:00|9427.3|9424.9|9425.3|9422.9|9427.5|9425.1|9424.6|9422.4|219
1617624000000|2021-04-05 12:00:00|9425.4|9423|9426.7|9424.3|9427.6|9425.4|9424.9|9422.8|237
1617624300000|2021-04-05 12:05:00|9426.6|9424.2|9427.9|9425.5|9428|9425.6|9425.6|9423.4|219
1617624600000|2021-04-05 12:10:00|9428.1|9425.7|9424.1|9421.7|9428.5|9426.1|9422.8|9420.8|233
1617624900000|2021-04-05 12:15:00|9424.3|9421.9|9423|9420.6|9425.2|9422.8|9421.2|9419|257
1617625200000|2021-04-05 12:20:00|9423.1|9420.7|9425.2|9423.7|9427.5|9425.1|9422.9|9420.7|300
1617625500000|2021-04-05 12:25:00|9425.6|9423.2|9426.4|9424|9427.4|9425|9424.7|9422.3|230
1617625800000|2021-04-05 12:30:00|9426.5|9424.1|9421.1|9418.7|9427.1|9425|9420.9|9418.5|271
1617626100000|2021-04-05 12:35:00|9421.2|9418.8|9411.4|9409|9421.2|9418.8|9409|9406.6|480
1617626400000|2021-04-05 12:40:00|9411.6|9409.2|9406.4|9404|9411.6|9409.2|9405.9|9403.5|443
1617626700000|2021-04-05 12:45:00|9406.3|9403.9|9404.7|9402.3|9407.8|9405.4|9402.7|9400.7|473
1617627000000|2021-04-05 12:50:00|9404.4|9402|9403.8|9401.4|9405.6|9403.2|9401.7|9399.3|446
1617627300000|2021-04-05 12:55:00|9403.9|9401.5|9405.5|9403.1|9407|9404.6|9403.3|9401.3|340
1617627600000|2021-04-05 13:00:00|9405.4|9403|9406.6|9404.2|9406.7|9404.3|9401.5|9399.1|338
1617627900000|2021-04-05 13:05:00|9406.7|9404.3|9402|9399.6|9406.7|9404.4|9400.9|9398.9|334
1617628200000|2021-04-05 13:10:00|9401.6|9400.1|9402.2|9399.8|9403.3|9401.3|9400.8|9398.9|273
1617628500000|2021-04-05 13:15:00|9402.1|9399.7|9401.2|9399.7|9403.7|9401.8|9400|9398|383
1617628800000|2021-04-05 13:20:00|9401.3|9399.8|9397.8|9396.3|9402|9400.1|9397.5|9395.6|310
1617629100000|2021-04-05 13:25:00|9397.9|9396.4|9399.3|9396.9|9399.8|9397.7|9396.9|9394.7|295
1617629400000|2021-04-05 13:30:00|9399.4|9397|9398.7|9396.3|9399.6|9397.2|9397.2|9395.3|311
1617629700000|2021-04-05 13:35:00|9398.6|9396.2|9398.4|9396|9399.3|9397.2|9397.5|9395.4|242
1617630000000|2021-04-05 13:40:00|9398.5|9396.1|9394.7|9392.3|9398.5|9396.2|9392.9|9390.5|548
1617630300000|2021-04-05 13:45:00|9394.8|9392.4|9390.2|9387.8|9395|9392.6|9389.3|9387.3|617
1617630600000|2021-04-05 13:50:00|9389.9|9388.4|9387.9|9385.5|9390.6|9388.4|9387.1|9385.2|509
1617630900000|2021-04-05 13:55:00|9387.8|9385.4|9386.5|9384.1|9388.7|9386.4|9380.2|9377.8|575
1617631200000|2021-04-05 14:00:00|9387|9384|9374|9371.6|9387.8|9385.4|9371.5|9369.1|679
1617631500000|2021-04-05 14:05:00|9373.9|9371.5|9367.5|9365.1|9375.3|9372.9|9366.9|9364.6|630
1617631800000|2021-04-05 14:10:00|9367.6|9365.2|9370.6|9368.2|9371.5|9369.2|9364.8|9362.5|619
1617632100000|2021-04-05 14:15:00|9370.5|9368.1|9363.2|9360.8|9370.5|9368.1|9362.7|9360.7|574
1617632400000|2021-04-05 14:20:00|9363.1|9360.7|9361|9358.6|9364.3|9362.3|9359.5|9357.1|540
1617632700000|2021-04-05 14:25:00|9360.7|9358.3|9358.1|9355.7|9362.8|9361|9357.3|9355.3|432
1617633000000|2021-04-05 14:30:00|9358|9355.6|9358.6|9357.1|9359|9357.1|9354.8|9352.7|471
1617633300000|2021-04-05 14:35:00|9358.5|9357|9359.5|9357.1|9359.7|9357.6|9356.4|9354.4|442
1617633600000|2021-04-05 14:40:00|9359|9357.5|9362.2|9359.8|9364.1|9362.2|9359|9357|407
1617633900000|2021-04-05 14:45:00|9362.1|9359.7|9363|9361.5|9364.7|9362.7|9360.3|9358.5|377
1617634200000|2021-04-05 14:50:00|9363.6|9361.2|9367.7|9365.3|9367.8|9365.8|9363.5|9361.1|360
1617634500000|2021-04-05 14:55:00|9367.9|9365.5|9370|9368.5|9370.5|9368.7|9366.4|9364.4|404
1617634800000|2021-04-05 15:00:00|9369.9|9368.4|9370.4|9368|9373.5|9371.4|9367.9|9365.9|434
1617635100000|2021-04-05 15:05:00|9370.3|9367.9|9369.8|9368.3|9372.1|9370.2|9369|9366.9|242
1617635400000|2021-04-05 15:10:00|9369.3|9367.8|9369.6|9367.2|9370.1|9367.8|9367.6|9365.2|264
1617635700000|2021-04-05 15:15:00|9369.7|9367.3|9365|9362.6|9369.9|9367.9|9364.6|9362.2|305
1617636000000|2021-04-05 15:20:00|9365.1|9362.7|9361.9|9359.5|9367|9364.9|9361.3|9358.9|409
1617636300000|2021-04-05 15:25:00|9362|9359.6|9360.2|9357.8|9363.6|9361.8|9359.6|9357.2|331
1617636600000|2021-04-05 15:30:00|9360.4|9358|9359.4|9357|9361.2|9358.8|9357.5|9355.5|265
1617636900000|2021-04-05 15:35:00|9359.3|9356.9|9356.2|9353.8|9360.4|9358.4|9355.7|9353.7|262
1617637200000|2021-04-05 15:40:00|9356.4|9354|9359.7|9357.3|9361.1|9359.1|9356.4|9354|230
1617637500000|2021-04-05 15:45:00|9359.5|9357.1|9360.1|9357.7|9361.4|9359.1|9358.8|9356.6|159
1617637800000|2021-04-05 15:50:00|9360|9357.6|9359.7|9357.3|9360.5|9358.1|9358.5|9356.4|194
1617638100000|2021-04-05 15:55:00|9359.6|9357.2|9360.3|9358.8|9361.3|9359|9358.4|9356.4|194
1617638400000|2021-04-05 16:00:00|9360.4|9358.9|9360.9|9359.4|9361.4|9359.5|9359.9|9358|166
1617638700000|2021-04-05 16:05:00|9361|9359.5|9361.9|9359.5|9362|9360.1|9360|9358|169
1617639000000|2021-04-05 16:10:00|9361.5|9360|9363.1|9360.7|9363.3|9361.2|9361.4|9359.3|131
1617639300000|2021-04-05 16:15:00|9362.7|9361.2|9363.2|9360.8|9363.6|9361.2|9361.8|9359.5|149
1617639600000|2021-04-05 16:20:00|9363.1|9360.7|9361.6|9360.1|9363.4|9361|9360.7|9358.8|228
1617639900000|2021-04-05 16:25:00|9361.7|9360.2|9361.7|9359.3|9364|9362.3|9361.4|9359.3|236
1617640200000|2021-04-05 16:30:00|9361.8|9359.4|9361.2|9358.8|9362.2|9360.1|9360.1|9358.2|199
1617640500000|2021-04-05 16:35:00|9361.1|9358.7|9361.4|9359|9362.2|9360.2|9360.4|9358.3|169
1617640800000|2021-04-05 16:40:00|9361.3|9358.9|9362.3|9359.9|9362.4|9360.3|9360.2|9358.2|155
1617641100000|2021-04-05 16:45:00|9362.2|9359.8|9361.6|9360.1|9362.3|9360.3|9360.6|9358.8|112
1617641400000|2021-04-05 16:50:00|9361.5|9360|9363.4|9361|9363.9|9362|9361.4|9359.9|228
1617641700000|2021-04-05 16:55:00|9363.3|9360.9|9361.4|9359|9363.4|9361.3|9360.2|9358.3|176
1617642000000|2021-04-05 17:00:00|9361.5|9359.1|9362.7|9361.2|9363.7|9361.7|9361.1|9359.1|166
1617642300000|2021-04-05 17:05:00|9362.8|9361.3|9364.5|9363|9364.7|9363.1|9362.7|9360.8|188
1617642600000|2021-04-05 17:10:00|9364.4|9362.9|9365.4|9363.9|9365.8|9364|9364.4|9362.6|229
1617642900000|2021-04-05 17:15:00|9365.3|9363.8|9364.6|9362.2|9365.9|9364|9364|9361.9|260
1617643200000|2021-04-05 17:20:00|9364.7|9362.3|9365.4|9363.9|9366.3|9364.3|9363.9|9361.9|289
1617643500000|2021-04-05 17:25:00|9365.5|9364|9364.4|9362.9|9366.2|9364.7|9363.8|9361.8|161
1617643800000|2021-04-05 17:30:00|9364.3|9362.8|9363.6|9362.1|9365|9363.5|9363.1|9361.2|155
1617644100000|2021-04-05 17:35:00|9363.5|9362|9365.6|9363.2|9366.2|9364.1|9362.6|9360.8|176
1617644400000|2021-04-05 17:40:00|9365.7|9363.3|9365.9|9363.5|9365.9|9364|9364.4|9362.4|133
1617644700000|2021-04-05 17:45:00|9366|9363.6|9366.2|9364.7|9366.9|9364.9|9365.6|9363.5|132
1617645000000|2021-04-05 17:50:00|9366.3|9364.8|9366.3|9364.8|9366.8|9364.8|9365.5|9363.5|140
1617645300000|2021-04-05 17:55:00|9366.2|9364.7|9365.3|9363.8|9366.7|9364.7|9363.8|9362|110
1617645600000|2021-04-05 18:00:00|9365.4|9363.9|9366.2|9363.8|9366.8|9364.9|9365.3|9363.3|145
1617645900000|2021-04-05 18:05:00|9366.3|9363.9|9365.3|9363.8|9367.2|9365.2|9365.2|9363.4|109
1617646200000|2021-04-05 18:10:00|9366.1|9363.7|9366.5|9364.1|9366.7|9364.8|9365.9|9363.7|110
1617646500000|2021-04-05 18:15:00|9366.4|9364|9364.8|9363.3|9366.5|9364.5|9364.7|9362.9|108
1617646800000|2021-04-05 18:20:00|9364.6|9363.1|9366.3|9364.8|9367.3|9365.4|9363.9|9362.1|211
1617647100000|2021-04-05 18:25:00|9366.2|9364.7|9365.9|9364.4|9366.7|9364.8|9365.6|9363.7|115
1617647400000|2021-04-05 18:30:00|9366|9364.5|9365.8|9363.4|9366.5|9364.6|9364.6|9362.7|159
1617647700000|2021-04-05 18:35:00|9365.4|9363.9|9364.9|9363.4|9367.1|9365.2|9364.8|9363.2|177
1617648000000|2021-04-05 18:40:00|9365.6|9363.2|9364.4|9362.9|9365.8|9363.7|9364.2|9362.2|147
1617648300000|2021-04-05 18:45:00|9364.7|9362.3|9363.7|9362.2|9365.1|9363.5|9363.5|9361.5|165
1617648600000|2021-04-05 18:50:00|9364.4|9362|9365.2|9362.8|9365.3|9363.3|9363.7|9361.9|164
1617648900000|2021-04-05 18:55:00|9365.3|9362.9|9363.5|9361.1|9365.6|9363.6|9362.6|9360.7|302
1617649200000|2021-04-05 19:00:00|9362.9|9361.4|9364.4|9362.9|9365.3|9363.2|9362.6|9360.6|203
1617649500000|2021-04-05 19:05:00|9364.5|9363|9364.6|9363.1|9365.2|9363.1|9364|9362.1|140
1617649800000|2021-04-05 19:10:00|9364.5|9363|9365.5|9363.1|9365.8|9363.7|9364.2|9362.2|157
1617650100000|2021-04-05 19:15:00|9365.4|9363|9365.7|9363.3|9365.9|9364.1|9364.6|9362.6|132
1617650400000|2021-04-05 19:20:00|9365.6|9363.2|9365.5|9363.1|9366.1|9364.1|9364.6|9362.7|178
1617650700000|2021-04-05 19:25:00|9365.6|9363.2|9366.3|9363.9|9366.6|9364.5|9365.5|9363.2|111
1617651000000|2021-04-05 19:30:00|9366.4|9364|9365.8|9363.4|9366.4|9364.5|9364.8|9362.8|142
1617651300000|2021-04-05 19:35:00|9365.9|9363.5|9364.8|9362.4|9365.9|9363.6|9364.2|9362.2|152
1617651600000|2021-04-05 19:40:00|9364.7|9362.3|9364.4|9362|9365.5|9363.2|9363.9|9361.8|101
1617651900000|2021-04-05 19:45:00|9364.3|9361.9|9364.8|9362.4|9364.9|9363|9364.1|9361.9|82
1617652200000|2021-04-05 19:50:00|9364.9|9362.5|9364.9|9362.5|9365.5|9363.5|9363.9|9362.1|165
1617652500000|2021-04-05 19:55:00|9364.8|9362.4|9364.7|9362.3|9365.6|9363.6|9363.9|9362.1|189
1617652800000|2021-04-05 20:00:00|9364.8|9362.4|9365.4|9363.9|9366.1|9364|9364.5|9362.2|110
1617653100000|2021-04-05 20:05:00|9365.3|9363.8|9365.8|9363.4|9365.9|9364|9365.1|9363.3|116
1617653400000|2021-04-05 20:10:00|9365.7|9363.3|9365.8|9363.4|9366|9364|9365.1|9363.1|88
1617653700000|2021-04-05 20:15:00|9365.4|9363.9|9365.1|9363.6|9366.2|9364.1|9365.1|9362.7|75
1617654000000|2021-04-05 20:20:00|9364.9|9363.4|9365.5|9364|9366|9364|9364.7|9362.7|91
1617654300000|2021-04-05 20:25:00|9365.4|9363.9|9364.6|9362.2|9367|9364.6|9364.4|9362|153
1617654600000|2021-04-05 20:30:00|9364.7|9362.3|9364.6|9363.1|9365.1|9363.1|9364.4|9362.1|72
1617654900000|2021-04-05 20:35:00|9365|9362.6|9365|9362.6|9365|9363.1|9364.4|9362.5|52
1617655200000|2021-04-05 20:40:00|9364.9|9362.5|9365|9362.6|9365|9363|9364.3|9362.3|66
1617655500000|2021-04-05 20:45:00|9365.1|9362.7|9364.5|9362.1|9365.1|9363|9363.8|9361.4|108
1617655800000|2021-04-05 20:50:00|9364.3|9361.9|9364.9|9362.5|9365.8|9363.4|9363.8|9361.4|162
1617656100000|2021-04-05 20:55:00|9365.2|9362.1|9364.3|9360.7|9365.2|9362.4|9362.7|9359.5|167
1617656400000|2021-04-05 21:00:00|9366.4|9361.4|9367.9|9362.9|9368.1|9363.1|9366.3|9361.3|25
1617656700000|2021-04-05 21:05:00|9368|9363|9366.4|9361.4|9368|9363|9365.7|9360.7|64
1617657000000|2021-04-05 21:10:00|9365.9|9360.9|9363.9|9358.9|9367.5|9362.5|9362.3|9357.3|75
1617657300000|2021-04-05 21:15:00|9364|9359|9362.2|9357.2|9364.5|9359.5|9362.2|9357.2|111
1617657600000|2021-04-05 21:20:00|9361.8|9356.8|9362.8|9357.8|9364.4|9359.4|9361.8|9356.8|93
1617657900000|2021-04-05 21:25:00|9363.8|9358.8|9363.5|9358.5|9364.5|9359.5|9362.3|9357.3|90
1617658200000|2021-04-05 21:30:00|9363.4|9358.4|9361.6|9356.6|9364|9359|9361|9356|156
1617658500000|2021-04-05 21:35:00|9361.1|9356.1|9363.7|9358.7|9364.9|9359.9|9360.2|9355.2|141
1617658800000|2021-04-05 21:40:00|9363.8|9358.8|9363.4|9358.4|9364.6|9359.6|9361.6|9356.6|139
1617659100000|2021-04-05 21:45:00|9362.8|9357.8|9362.5|9357.5|9364.7|9359.7|9358.6|9353.6|322
1617659400000|2021-04-05 21:50:00|9361.3|9356.3|9360.5|9355.5|9362.5|9357.5|9359|9354|321
1617659700000|2021-04-05 21:55:00|9360.7|9355.7|9364.2|9359.2|9366.8|9361.8|9359.5|9354.5|463
1617660000000|2021-04-05 22:00:00|9364|9359|9364.6|9361.6|9366.8|9362.2|9362.2|9357.2|501
1617660300000|2021-04-05 22:05:00|9364.8|9361.1|9363.7|9361.3|9365|9362|9363.6|9360.7|173
1617660600000|2021-04-05 22:10:00|9363.8|9361.2|9363.6|9361.2|9364.4|9361.5|9363.4|9361|118
1617660900000|2021-04-05 22:15:00|9364.1|9361.1|9364.5|9362.1|9365.4|9362.3|9363.5|9360.9|110
1617661200000|2021-04-05 22:20:00|9364.6|9362.2|9365.4|9363|9366.3|9363.4|9364.5|9361.4|104
1617661500000|2021-04-05 22:25:00|9365.3|9362.9|9365.5|9363.1|9365.5|9363.1|9365.2|9362.8|29
1617661800000|2021-04-05 22:30:00|9365.4|9363|9365.3|9362.9|9366.5|9363.6|9364.8|9362|104
1617662100000|2021-04-05 22:35:00|9365.2|9362.8|9365.5|9363.1|9366.2|9363.6|9365.2|9362.4|102
1617662400000|2021-04-05 22:40:00|9365.3|9362.9|9366.2|9363.8|9366.4|9364|9364.9|9362.5|105
1617662700000|2021-04-05 22:45:00|9366.1|9363.7|9365.5|9363.1|9366.4|9364|9365.3|9362.9|92
1617663000000|2021-04-05 22:50:00|9365.4|9363|9365.5|9363.1|9365.7|9363.3|9365.2|9362.8|75
1617663300000|2021-04-05 22:55:00|9365.2|9362.8|9365.7|9363.3|9365.9|9363.5|9365.2|9362.8|66
1617663600000|2021-04-05 23:00:00|9365.6|9363.2|9365.4|9363|9365.6|9363.2|9365.2|9362.8|46
1617663900000|2021-04-05 23:05:00|9365.3|9362.9|9365.4|9363|9365.7|9363.7|9365|9362.8|72
1617664200000|2021-04-05 23:10:00|9365.5|9363.1|9365.4|9363|9365.7|9363.3|9365.2|9362.8|79
1617664500000|2021-04-05 23:15:00|9365.5|9363.1|9365.4|9363|9365.6|9363.2|9365.1|9362.7|83
1617664800000|2021-04-05 23:20:00|9365.5|9363.1|9364.4|9362|9365.5|9363.5|9364.3|9361.9|93
1617665100000|2021-04-05 23:25:00|9364.5|9362.1|9363.9|9361.5|9364.6|9362.6|9363.5|9361.1|101
1617665400000|2021-04-05 23:30:00|9363.8|9361.4|9363.7|9361.3|9364.8|9362.4|9362.1|9359.7|136
1617665700000|2021-04-05 23:35:00|9363.8|9361.4|9363.7|9361.3|9363.8|9361.4|9363.5|9361.1|94
1617666000000|2021-04-05 23:40:00|9363.6|9361.2|9364.6|9362.2|9364.7|9362.3|9363.5|9361.1|109
1617666300000|2021-04-05 23:45:00|9364.5|9362.1|9363.7|9361.3|9364.7|9362.3|9363.5|9361.1|77
1617666600000|2021-04-05 23:50:00|9363.8|9361.4|9362.1|9359.7|9364.4|9362|9361.8|9359.4|139
1617666900000|2021-04-05 23:55:00|9362|9359.6|9362.1|9359.7|9362.4|9360.3|9361.4|9359.4|111
1617667200000|2021-04-06 00:00:00|9362.2|9359.8|9365.4|9363|9368|9365.2|9359.6|9357.2|263
1617667500000|2021-04-06 00:05:00|9365.5|9363.1|9363.8|9361.4|9366.3|9363.9|9363.5|9361.1|154
1617667800000|2021-04-06 00:10:00|9363.7|9361.3|9365.9|9363.5|9367.4|9365|9363.7|9361.3|170
1617668100000|2021-04-06 00:15:00|9365.8|9363.4|9366.5|9364.1|9367.1|9365.2|9365.8|9363.4|149
1617668400000|2021-04-06 00:20:00|9366.4|9364|9366.9|9365.4|9367.7|9365.6|9366.4|9364|115
1617668700000|2021-04-06 00:25:00|9366.8|9365.3|9367.9|9366.4|9369.5|9367.5|9366.8|9365.3|172
1617669000000|2021-04-06 00:30:00|9368|9366.5|9368.5|9366.1|9368.5|9366.5|9367.9|9365.5|87
1617669300000|2021-04-06 00:35:00|9368.6|9366.2|9370.7|9368.3|9370.9|9368.7|9368|9366.1|120
1617669600000|2021-04-06 00:40:00|9370.8|9368.4|9371|9369.5|9372|9369.6|9370.2|9368.3|127
1617669900000|2021-04-06 00:45:00|9371.5|9369.1|9371.2|9369.7|9372.3|9370.2|9370.7|9368.3|176
1617670200000|2021-04-06 00:50:00|9371.6|9369.2|9371.7|9369.3|9372.2|9369.9|9371.1|9369.1|167
1617670500000|2021-04-06 00:55:00|9371.8|9369.4|9372.3|9369.9|9372.3|9370.2|9370|9368.1|156
1617670800000|2021-04-06 01:00:00|9372.2|9369.8|9370.7|9368.3|9372.2|9369.8|9370.1|9368.2|202
1617671100000|2021-04-06 01:05:00|9370.8|9368.4|9373.3|9370.9|9373.4|9371|9370.1|9368.1|216
1617671400000|2021-04-06 01:10:00|9373.4|9371|9373.6|9371.2|9374|9372.1|9372.1|9369.8|196
1617671700000|2021-04-06 01:15:00|9373.5|9371.1|9373.3|9370.9|9373.9|9371.8|9372.1|9370.1|155
1617672000000|2021-04-06 01:20:00|9373.4|9371|9372.8|9370.4|9373.4|9371|9372.1|9370|148
1617672300000|2021-04-06 01:25:00|9372.7|9370.3|9373.3|9370.9|9374|9371.6|9372.3|9370|195
1617672600000|2021-04-06 01:30:00|9373.4|9371|9373.7|9371.3|9373.8|9371.6|9372|9370|161
1617672900000|2021-04-06 01:35:00|9373.6|9371.2|9374.2|9371.8|9374.9|9372.5|9373.2|9370.8|180
1617673200000|2021-04-06 01:40:00|9374.3|9371.9|9372.9|9370.5|9375|9373.1|9372.8|9370.4|196
1617673500000|2021-04-06 01:45:00|9372.8|9370.4|9371.5|9370|9373.3|9370.9|9371.5|9369.3|152
1617673800000|2021-04-06 01:50:00|9372|9369.6|9371.7|9369.3|9372.5|9370.1|9371|9368.9|194
1617674100000|2021-04-06 01:55:00|9371.6|9369.2|9373.2|9370.8|9374.3|9371.9|9371.5|9369.1|216
1617674400000|2021-04-06 02:00:00|9373|9370.6|9374.2|9371.8|9374.4|9372|9372.6|9370.2|175
1617674700000|2021-04-06 02:05:00|9374.3|9371.9|9374.1|9371.7|9374.4|9372.3|9373.4|9371|136
1617675000000|2021-04-06 02:10:00|9374|9371.6|9374.2|9371.8|9374.4|9372.2|9373.6|9371.3|137
1617675300000|2021-04-06 02:15:00|9374.1|9371.7|9375.2|9372.8|9375.7|9373.3|9373.6|9371.5|191
1617675600000|2021-04-06 02:20:00|9375.3|9372.9|9379.4|9377|9379.5|9377.1|9374.8|9372.8|234
1617675900000|2021-04-06 02:25:00|9379.3|9376.9|9382|9379.6|9382.2|9380.1|9378.9|9376.9|217
1617676200000|2021-04-06 02:30:00|9382.1|9379.7|9381.6|9379.2|9382.2|9380.1|9380.1|9378.2|300
1617676500000|2021-04-06 02:35:00|9381.5|9379.1|9382.6|9380.2|9382.8|9380.4|9380.7|9378.7|242
1617676800000|2021-04-06 02:40:00|9382.4|9380|9382|9379.6|9383|9380.8|9380.8|9378.7|337
1617677100000|2021-04-06 02:45:00|9382.1|9379.7|9380.1|9377.7|9382.4|9380.5|9379.9|9377.7|362
1617677400000|2021-04-06 02:50:00|9380.2|9377.8|9380.4|9378|9381.4|9379|9379.9|9377.5|227
1617677700000|2021-04-06 02:55:00|9380.5|9378.1|9378.5|9376.1|9381.2|9378.8|9377.6|9375.6|226
1617678000000|2021-04-06 03:00:00|9378.6|9376.2|9380.8|9378.4|9380.8|9378.4|9378.5|9376.1|181
1617678300000|2021-04-06 03:05:00|9380.9|9378.5|9380.9|9378.5|9382|9379.9|9379.9|9377.8|328
1617678600000|2021-04-06 03:10:00|9380.7|9378.3|9381.8|9379.4|9382.3|9379.9|9380|9378|301
1617678900000|2021-04-06 03:15:00|9381.9|9379.5|9381.8|9379.4|9382.2|9379.8|9381.2|9379.2|113
1617679200000|2021-04-06 03:20:00|9381.7|9379.3|9382.1|9379.7|9382.8|9380.7|9381.2|9378.8|123
1617679500000|2021-04-06 03:25:00|9382|9379.6|9383.4|9381|9383.4|9381.4|9381.8|9379.6|151
1617679800000|2021-04-06 03:30:00|9383.3|9380.9|9383|9380.6|9383.5|9381.4|9381.9|9379.5|184
1617680100000|2021-04-06 03:35:00|9382.8|9380.4|9382.9|9380.5|9383.5|9381.2|9382.4|9380|215
1617680400000|2021-04-06 03:40:00|9382.8|9380.4|9383.8|9381.4|9383.9|9381.6|9382.3|9380.3|167
1617680700000|2021-04-06 03:45:00|9383.7|9381.3|9383.8|9381.4|9384.4|9382.5|9383.6|9381.2|121
1617681000000|2021-04-06 03:50:00|9383.7|9381.3|9382.2|9379.8|9383.9|9381.6|9382|9379.6|181
1617681300000|2021-04-06 03:55:00|9382.1|9379.7|9383|9380.6|9383.3|9381.2|9381.7|9379.7|140
1617681600000|2021-04-06 04:00:00|9382.7|9380.3|9382.9|9380.5|9383.6|9381.5|9382|9380.1|180
1617681900000|2021-04-06 04:05:00|9383|9380.6|9381.1|9378.7|9383|9381|9380.9|9378.5|169
1617682200000|2021-04-06 04:10:00|9381.2|9378.8|9381|9378.6|9381.5|9379.3|9380.4|9378.1|202
1617682500000|2021-04-06 04:15:00|9381.1|9378.7|9380.4|9378|9381.2|9378.9|9379.8|9377.8|212
1617682800000|2021-04-06 04:20:00|9380.3|9377.9|9380.8|9378.4|9381.4|9379.4|9379.8|9377.8|269
1617683100000|2021-04-06 04:25:00|9380.9|9378.5|9380.4|9378|9381.4|9379.4|9379.9|9377.9|118
1617683400000|2021-04-06 04:30:00|9380.3|9377.9|9379|9376.6|9380.4|9378.3|9378.2|9376.1|203
1617683700000|2021-04-06 04:35:00|9379.1|9376.7|9377.2|9374.8|9379.1|9376.7|9376.3|9374.2|224
1617684000000|2021-04-06 04:40:00|9377.3|9374.9|9377.1|9374.7|9377.3|9375.2|9376.5|9374.2|164
1617684300000|2021-04-06 04:45:00|9377|9374.6|9376.9|9374.5|9377.3|9375.2|9376.5|9374.5|189
1617684600000|2021-04-06 04:50:00|9377.1|9374.7|9374.9|9372.5|9377.1|9375.1|9373.8|9371.8|176
1617684900000|2021-04-06 04:55:00|9375|9372.6|9374.9|9372.5|9375.7|9373.4|9374.2|9371.8|218
1617685200000|2021-04-06 05:00:00|9375|9372.6|9372.4|9370|9375.7|9373.3|9371.9|9369.8|203
1617685500000|2021-04-06 05:05:00|9372.5|9370.1|9371.9|9369.5|9372.6|9370.6|9371.4|9369.3|159
1617685800000|2021-04-06 05:10:00|9372|9369.6|9373.4|9371|9373.5|9371.6|9371.9|9369.5|172
1617686100000|2021-04-06 05:15:00|9373.3|9370.9|9372.6|9370.2|9373.5|9371.6|9372|9370|154
1617686400000|2021-04-06 05:20:00|9372.5|9370.1|9372.6|9371.1|9374.3|9372.3|9372|9370|184
1617686700000|2021-04-06 05:25:00|9372.5|9371|9373.7|9371.3|9373.8|9371.4|9372.4|9370.4|126
1617687000000|2021-04-06 05:30:00|9373.6|9371.2|9372.7|9370.3|9373.9|9371.5|9372.4|9370|168
1617687300000|2021-04-06 05:35:00|9372.9|9370.5|9373.1|9371.6|9374.1|9372.1|9372.2|9370.4|172
1617687600000|2021-04-06 05:40:00|9373.6|9371.2|9373.2|9370.8|9374.6|9372.2|9373.1|9370.8|140
1617687900000|2021-04-06 05:45:00|9373.3|9370.9|9371.6|9369.2|9373.4|9371|9371.1|9369.1|167
1617688200000|2021-04-06 05:50:00|9371.7|9369.3|9375.1|9372.7|9375.3|9372.9|9370.8|9368.6|178
1617688500000|2021-04-06 05:55:00|9375.2|9372.8|9373.5|9371.1|9375.2|9372.8|9371.6|9369.2|268
1617688800000|2021-04-06 06:00:00|9373.4|9371|9372.3|9369.9|9373.6|9371.4|9371.7|9369.4|271
1617689100000|2021-04-06 06:05:00|9372.2|9369.8|9372|9370.5|9372.6|9370.6|9370.6|9368.2|222
1617689400000|2021-04-06 06:10:00|9371.9|9370.4|9371.8|9369.4|9373.1|9370.7|9370.5|9368.6|369
1617689700000|2021-04-06 06:15:00|9371.5|9369.1|9374.8|9372.4|9376|9373.6|9371|9369.1|242
1617690000000|2021-04-06 06:20:00|9374.4|9372|9376|9373.6|9377.1|9374.7|9374|9371.6|225
1617690300000|2021-04-06 06:25:00|9375.6|9373.2|9374.3|9371.9|9376|9374.1|9374.1|9371.7|190
1617690600000|2021-04-06 06:30:00|9374.4|9372|9375.6|9374.1|9377.5|9375.2|9374.4|9372|181
1617690900000|2021-04-06 06:35:00|9375.7|9374.2|9378.3|9376.8|9378.8|9376.8|9375.4|9373.3|191
1617691200000|2021-04-06 06:40:00|9378.7|9376.3|9381.8|9379.4|9382|9379.6|9377.4|9375.4|336
1617691500000|2021-04-06 06:45:00|9381.7|9379.3|9381.3|9378.9|9383.3|9381.4|9381.1|9378.7|365
1617691800000|2021-04-06 06:50:00|9381.4|9379|9384.1|9381.7|9384.6|9382.2|9381.2|9378.8|327
1617692100000|2021-04-06 06:55:00|9384.5|9382.1|9384.9|9382.5|9385.9|9383.5|9382.5|9380.6|265
1617692400000|2021-04-06 07:00:00|9384.7|9382.3|9384.9|9382.5|9386.7|9384.3|9382|9379.6|375
1617692700000|2021-04-06 07:05:00|9385|9382.6|9384.8|9382.4|9389.8|9387.4|9384.7|9382.3|466
1617693000000|2021-04-06 07:10:00|9384.7|9382.3|9387.2|9384.8|9387.5|9385.1|9383.7|9381.4|419
1617693300000|2021-04-06 07:15:00|9387.3|9384.9|9386.6|9384.2|9388.1|9386.2|9384.6|9382.2|369
1617693600000|2021-04-06 07:20:00|9386.7|9384.3|9384.8|9382.4|9386.7|9384.5|9384.7|9382.3|310
1617693900000|2021-04-06 07:25:00|9384.9|9382.5|9381.2|9378.8|9386.8|9384.4|9379.3|9376.9|384
1617694200000|2021-04-06 07:30:00|9381.3|9378.9|9381.1|9378.7|9385.4|9383|9379.8|9377.4|317
1617694500000|2021-04-06 07:35:00|9381.2|9378.8|9379.4|9377|9381.3|9379.1|9378.4|9376|324
1617694800000|2021-04-06 07:40:00|9379.5|9377.1|9376|9373.6|9379.5|9377.1|9375|9372.6|328
1617695100000|2021-04-06 07:45:00|9375.9|9373.5|9371.9|9369.5|9376.8|9374.9|9371.6|9369.2|323
1617695400000|2021-04-06 07:50:00|9371.8|9369.4|9371.7|9370.2|9373.3|9371|9370.6|9368.7|383
1617695700000|2021-04-06 07:55:00|9371.8|9370.3|9371.4|9369|9372.6|9370.5|9370.8|9368.9|317
1617696000000|2021-04-06 08:00:00|9371.2|9369.7|9372.9|9371.4|9374.8|9372.6|9370.9|9369.3|413
1617696300000|2021-04-06 08:05:00|9373|9371.5|9376.6|9374.2|9377.1|9375.1|9372.8|9370.9|299
1617696600000|2021-04-06 08:10:00|9376.1|9374.6|9379.2|9376.8|9380.7|9378.6|9373|9370.9|305
1617696900000|2021-04-06 08:15:00|9379.1|9376.7|9381.2|9378.8|9384.7|9382.3|9378.6|9376.5|342
1617697200000|2021-04-06 08:20:00|9381.3|9378.9|9381.3|9378.9|9382.5|9380.4|9379.3|9377.3|301
1617697500000|2021-04-06 08:25:00|9381.4|9379|9384.8|9382.4|9386.8|9384.4|9381.1|9378.7|351
1617697800000|2021-04-06 08:30:00|9384.7|9382.3|9389.1|9386.7|9389.5|9387.3|9383.8|9381.4|286
1617698100000|2021-04-06 08:35:00|9389.2|9386.8|9394.5|9392.1|9397.5|9395.1|9388.1|9385.8|551
1617698400000|2021-04-06 08:40:00|9394.6|9392.2|9394.4|9392|9396.8|9394.4|9392.4|9390|396
1617698700000|2021-04-06 08:45:00|9394.3|9391.9|9387.2|9384.8|9395.6|9393.3|9386.7|9384.8|396
1617699000000|2021-04-06 08:50:00|9387.3|9384.9|9380.3|9377.9|9387.7|9385.5|9378.9|9376.5|461
1617699300000|2021-04-06 08:55:00|9380.2|9377.8|9379.8|9377.4|9381.1|9379|9378.4|9376|380
1617699600000|2021-04-06 09:00:00|9379.7|9377.3|9380.4|9378|9380.9|9378.5|9378.5|9376.5|330
1617699900000|2021-04-06 09:05:00|9380.3|9377.9|9376.4|9374|9381.2|9379.1|9375.8|9373.6|358
1617700200000|2021-04-06 09:10:00|9376.3|9373.9|9374.7|9372.3|9376.7|9374.3|9373.1|9370.7|357
1617700500000|2021-04-06 09:15:00|9374.8|9372.4|9374.3|9371.9|9375.4|9373.3|9373.9|9371.9|311
1617700800000|2021-04-06 09:20:00|9374.2|9371.8|9378.4|9376|9379.6|9377.2|9373.8|9371.7|285
1617701100000|2021-04-06 09:25:00|9378.5|9376.1|9383.5|9381.1|9383.5|9381.1|9377.2|9375.1|354
1617701400000|2021-04-06 09:30:00|9383.7|9381.3|9382|9379.6|9384.1|9381.7|9380.7|9378.3|352
1617701700000|2021-04-06 09:35:00|9381.9|9379.5|9389.1|9386.7|9389.1|9386.7|9381.5|9379.5|264
1617702000000|2021-04-06 09:40:00|9389|9386.6|9391.1|9388.7|9392.4|9390|9387.6|9385.7|258
1617702300000|2021-04-06 09:45:00|9391|9388.6|9383.7|9381.3|9391|9388.6|9383.1|9380.7|288
1617702600000|2021-04-06 09:50:00|9383.6|9381.2|9387.9|9385.5|9389.3|9386.9|9383.2|9381|297
1617702900000|2021-04-06 09:55:00|9387.8|9385.4|9384.5|9382.1|9388.3|9386|9383.8|9381.8|331
1617703200000|2021-04-06 10:00:00|9384.6|9382.2|9382.3|9379.9|9385.3|9382.9|9379.3|9377.5|296
1617703500000|2021-04-06 10:05:00|9382.7|9380.3|9376.8|9374.4|9382.7|9380.7|9375.9|9373.5|302
1617703800000|2021-04-06 10:10:00|9376.7|9374.3|9381.2|9378.8|9383|9380.6|9376.7|9374.3|285
1617704100000|2021-04-06 10:15:00|9381.3|9378.9|9378.8|9377.3|9382.8|9380.6|9378.7|9376.6|286
1617704400000|2021-04-06 10:20:00|9379.2|9376.8|9383.1|9380.7|9383.1|9380.7|9378.6|9376.6|216
1617704700000|2021-04-06 10:25:00|9383|9380.6|9386.3|9383.9|9387.2|9384.8|9381.5|9379.1|268
1617705000000|2021-04-06 10:30:00|9386.5|9384.1|9389.1|9386.7|9390.2|9388.2|9385.8|9383.9|266
1617705300000|2021-04-06 10:35:00|9389|9386.6|9389.2|9386.8|9390.5|9388.6|9388.8|9386.6|212
1617705600000|2021-04-06 10:40:00|9389.3|9386.9|9388.7|9386.3|9390.3|9388.4|9388.1|9386.1|229
1617705900000|2021-04-06 10:45:00|9388.2|9385.8|9385.7|9384.2|9388.2|9386|9385.6|9383.8|149
1617706200000|2021-04-06 10:50:00|9385.8|9384.3|9387.1|9384.7|9387.2|9385.1|9383.7|9381.5|242
1617706500000|2021-04-06 10:55:00|9387|9384.6|9387.7|9385.3|9389.5|9387.6|9387|9384.6|258
1617706800000|2021-04-06 11:00:00|9387.8|9385.4|9390.7|9388.3|9392.8|9390.6|9387.4|9385|333
1617707100000|2021-04-06 11:05:00|9390.6|9388.2|9390.5|9388.1|9392.3|9389.9|9388.1|9385.7|259
1617707400000|2021-04-06 11:10:00|9390.6|9388.2|9389.9|9387.5|9391|9389.2|9389.3|9387.2|252
1617707700000|2021-04-06 11:15:00|9389.8|9387.4|9387.8|9385.4|9389.9|9387.9|9387.1|9384.9|243
1617708000000|2021-04-06 11:20:00|9387.7|9385.3|9387.2|9384.8|9388.5|9386.1|9386.2|9383.9|246
1617708300000|2021-04-06 11:25:00|9387.3|9384.9|9386.9|9384.5|9391.8|9389.4|9386.8|9384.4|307
1617708600000|2021-04-06 11:30:00|9386.8|9384.4|9387.3|9384.9|9388.1|9386.1|9384.2|9382.2|264
1617708900000|2021-04-06 11:35:00|9387.2|9384.8|9386.7|9385.2|9388.3|9386.1|9386.4|9384|204
1617709200000|2021-04-06 11:40:00|9386.6|9385.1|9385.8|9383.4|9387.9|9385.5|9384.2|9381.9|252
1617709500000|2021-04-06 11:45:00|9385.9|9383.5|9384.1|9381.7|9386.4|9384.3|9383.1|9381.1|207
1617709800000|2021-04-06 11:50:00|9384.2|9381.8|9381.7|9380.2|9387.3|9385.3|9381.7|9379.7|273
1617710100000|2021-04-06 11:55:00|9381.6|9380.1|9381.1|9378.7|9383.5|9381.7|9378.4|9376.3|334
1617710400000|2021-04-06 12:00:00|9381.2|9378.8|9377.9|9376.4|9382.9|9380.5|9377.9|9376.1|276
1617710700000|2021-04-06 12:05:00|9378.3|9375.9|9372.9|9371.4|9378.5|9376.5|9372.8|9371|370
1617711000000|2021-04-06 12:10:00|9373.3|9370.9|9372.6|9370.2|9373.5|9371.6|9371.9|9370.2|287
1617711300000|2021-04-06 12:15:00|9372.7|9370.3|9372.5|9371|9373|9371.1|9371.3|9369.4|211
1617711600000|2021-04-06 12:20:00|9373|9371.5|9369.7|9367.3|9374.3|9372.3|9369.5|9367.2|317
1617711900000|2021-04-06 12:25:00|9369.6|9367.2|9362.5|9360.1|9369.7|9367.6|9362|9359.6|434
1617712200000|2021-04-06 12:30:00|9362.4|9360|9364.8|9363.3|9368.2|9365.9|9362.4|9360|436
1617712500000|2021-04-06 12:35:00|9364.9|9363.4|9355.7|9353.3|9365.8|9363.5|9353.6|9351.6|599
1617712800000|2021-04-06 12:40:00|9355.6|9353.2|9355.5|9353.1|9358.4|9356.1|9351.5|9349.4|644
1617713100000|2021-04-06 12:45:00|9355.6|9353.2|9351.6|9349.2|9357.6|9355.5|9351.3|9348.9|569
1617713400000|2021-04-06 12:50:00|9351.8|9349.4|9354.7|9352.3|9355.4|9353.2|9351|9349|392
1617713700000|2021-04-06 12:55:00|9354.8|9352.4|9354.4|9352|9358.2|9356.3|9353.6|9351.2|439
1617714000000|2021-04-06 13:00:00|9354.1|9351.7|9353.5|9352|9355.9|9353.5|9351.7|9349.6|453
1617714300000|2021-04-06 13:05:00|9353.4|9351.9|9357|9355.5|9357.3|9355.6|9352.4|9350.2|411
1617714600000|2021-04-06 13:10:00|9356.9|9355.4|9357|9354.6|9360.5|9358.5|9356.2|9354.2|387
1617714900000|2021-04-06 13:15:00|9356.9|9354.5|9352.2|9349.8|9357.2|9354.8|9349.8|9347.5|421
1617715200000|2021-04-06 13:20:00|9352.3|9349.9|9351.9|9349.5|9354.5|9352.4|9351.6|9349.4|274
1617715500000|2021-04-06 13:25:00|9351.8|9349.4|9351.8|9349.4|9353.5|9351.6|9347.3|9344.9|275
1617715800000|2021-04-06 13:30:00|9351.7|9349.3|9343.7|9341.3|9351.7|9349.3|9340.8|9338.5|440
1617716100000|2021-04-06 13:35:00|9343.9|9341.5|9343|9341.5|9346.7|9344.9|9342.6|9340.8|349
1617716400000|2021-04-06 13:40:00|9343.1|9341.6|9344|9341.6|9346.1|9343.7|9341.9|9339.9|348
1617716700000|2021-04-06 13:45:00|9343.9|9341.5|9345.2|9342.8|9345.9|9343.7|9342.8|9340.7|339
1617717000000|2021-04-06 13:50:00|9344.6|9342.2|9345.6|9343.2|9347.5|9345.3|9343.7|9341.9|434
1617717300000|2021-04-06 13:55:00|9345.5|9343.1|9343.4|9341|9346.5|9344.4|9342.9|9340.9|376
1617717600000|2021-04-06 14:00:00|9343.3|9340.9|9342|9339.6|9343.3|9341.2|9339.2|9337.1|405
1617717900000|2021-04-06 14:05:00|9342.1|9339.7|9339.9|9337.5|9344.8|9342.4|9339.5|9337.4|402
1617718200000|2021-04-06 14:10:00|9340|9337.6|9341.9|9339.5|9342.3|9340.2|9339.4|9337.4|425
1617718500000|2021-04-06 14:15:00|9342|9339.6|9339.8|9338.3|9343.5|9341.7|9339.6|9337.5|396
1617718800000|2021-04-06 14:20:00|9339.7|9338.2|9337.7|9335.3|9341|9339.3|9335.1|9333.2|397
1617719100000|2021-04-06 14:25:00|9337.8|9335.4|9339.7|9337.3|9340.1|9337.8|9336.4|9334.5|406
1617719400000|2021-04-06 14:30:00|9339.6|9337.2|9338.4|9336.9|9339.7|9337.3|9335|9333|452
1617719700000|2021-04-06 14:35:00|9337.8|9336.3|9338.5|9337|9339.5|9337.5|9336.3|9334.5|452
1617720000000|2021-04-06 14:40:00|9338.4|9336.9|9339.3|9336.9|9340.8|9338.6|9335|9332.8|470
1617720300000|2021-04-06 14:45:00|9339.2|9336.8|9334.8|9332.4|9340|9338|9334.8|9332.4|498
1617720600000|2021-04-06 14:50:00|9334.7|9332.3|9334.7|9332.3|9334.7|9332.6|9328.7|9326.9|407
1617720900000|2021-04-06 14:55:00|9334.6|9332.2|9333.6|9331.2|9337.1|9334.7|9331.3|9329.6|577
1617721200000|2021-04-06 15:00:00|9333|9331.5|9333.5|9331.1|9334.8|9332.7|9330.8|9329.3|494
1617721500000|2021-04-06 15:05:00|9332.9|9331.4|9331.6|9329.2|9334.4|9332.5|9330.1|9328.2|415
1617721800000|2021-04-06 15:10:00|9331.7|9329.3|9330.1|9328.6|9333|9331.2|9329.5|9328|331
1617722100000|2021-04-06 15:15:00|9330|9328.5|9331|9328.6|9331.3|9329.5|9327.7|9325.8|257
1617722400000|2021-04-06 15:20:00|9330.9|9328.5|9326.9|9325.4|9331|9328.6|9326.9|9324.8|220
1617722700000|2021-04-06 15:25:00|9326.8|9325.3|9327|9324.6|9328|9326.4|9325.4|9323.4|258
1617723000000|2021-04-06 15:30:00|9326.9|9324.5|9327.2|9325.7|9327.4|9325.7|9325.5|9323.7|293
1617723300000|2021-04-06 15:35:00|9327.1|9325.6|9328.8|9327.3|9329.6|9327.6|9327|9325.1|213
1617723600000|2021-04-06 15:40:00|9328.9|9327.4|9328|9326.5|9331.1|9329.2|9326.6|9325|217
1617723900000|2021-04-06 15:45:00|9328.1|9326.6|9327.3|9325.8|9328.4|9326.6|9325.8|9323.9|214
1617724200000|2021-04-06 15:50:00|9327.2|9325.7|9325.6|9323.2|9327.7|9325.9|9325.1|9323.2|256
1617724500000|2021-04-06 15:55:00|9325.7|9323.3|9326.5|9324.1|9326.6|9324.3|9324|9322.1|208
1617724800000|2021-04-06 16:00:00|9326.3|9323.9|9327|9325.5|9327.4|9325.5|9325.8|9323.5|189
1617725100000|2021-04-06 16:05:00|9326.9|9325.4|9324.8|9322.4|9327.8|9326|9324.8|9322.4|206
1617725400000|2021-04-06 16:10:00|9324.9|9322.5|9326.2|9323.8|9326.8|9324.8|9323.8|9321.6|232
1617725700000|2021-04-06 16:15:00|9326.1|9323.7|9325.1|9322.7|9326.4|9324.1|9323.8|9321.7|213
1617726000000|2021-04-06 16:20:00|9325|9322.6|9325|9323.5|9327.5|9325.1|9322.5|9320.4|207
1617726300000|2021-04-06 16:25:00|9324.8|9323.3|9326.2|9323.8|9326.4|9324.7|9324.7|9322.8|149
1617726600000|2021-04-06 16:30:00|9325.7|9324.2|9327.3|9325.8|9327.9|9325.8|9324.6|9322.7|197
1617726900000|2021-04-06 16:35:00|9327.9|9325.5|9330.1|9328.6|9331.2|9329.2|9327.4|9325.5|315
1617727200000|2021-04-06 16:40:00|9330.6|9328.2|9329.7|9327.3|9331.1|9329.1|9329|9326.6|162
1617727500000|2021-04-06 16:45:00|9329.6|9327.2|9326|9324.5|9329.6|9327.2|9325.5|9323.8|212
1617727800000|2021-04-06 16:50:00|9325.9|9324.4|9325.6|9323.2|9326.9|9324.5|9324.3|9322|218
1617728100000|2021-04-06 16:55:00|9325.5|9323.1|9324.6|9323.1|9325.8|9323.8|9324.3|9322.3|219
1617728400000|2021-04-06 17:00:00|9324.7|9323.2|9324.8|9323.3|9325.4|9323.4|9323.4|9321.5|255
1617728700000|2021-04-06 17:05:00|9325.3|9322.9|9324.8|9323.3|9326|9324.1|9324.4|9322.5|136
1617729000000|2021-04-06 17:10:00|9325.1|9323.6|9326.9|9324.5|9326.9|9325|9325.1|9323.5|135
1617729300000|2021-04-06 17:15:00|9326.8|9324.4|9325.9|9323.5|9327|9324.8|9325.4|9323.4|112
1617729600000|2021-04-06 17:20:00|9326|9323.6|9327.8|9326.3|9328.2|9326.5|9325.4|9323.4|214
1617729900000|2021-04-06 17:25:00|9327.9|9326.4|9331.1|9328.7|9331.9|9329.7|9327.8|9326.3|238
1617730200000|2021-04-06 17:30:00|9331|9328.6|9331.7|9330.2|9333.8|9331.8|9330.9|9328.6|331
1617730500000|2021-04-06 17:35:00|9331.6|9330.1|9331.4|9329.9|9332.5|9330.7|9331.1|9329.2|206
1617730800000|2021-04-06 17:40:00|9331.3|9329.8|9331.7|9329.3|9331.9|9330|9330.5|9328.7|165
1617731100000|2021-04-06 17:45:00|9331.8|9329.4|9330.5|9329|9331.9|9330|9330.4|9328.8|153
1617731400000|2021-04-06 17:50:00|9330.6|9329.1|9329.6|9328.1|9331.4|9329.2|9329.1|9327|130
1617731700000|2021-04-06 17:55:00|9329.5|9328|9331.1|9329.6|9331.6|9329.7|9329.1|9327.2|132
1617732000000|2021-04-06 18:00:00|9331|9329.5|9329.4|9327.9|9332.4|9330.8|9328.9|9327|247
1617732300000|2021-04-06 18:05:00|9329.9|9327.5|9325.4|9323.9|9329.9|9327.7|9325|9323.5|195
1617732600000|2021-04-06 18:10:00|9325.3|9323.8|9320|9317.6|9325.6|9323.9|9318.4|9316.3|289
1617732900000|2021-04-06 18:15:00|9319.6|9318.1|9318.3|9316.8|9320.3|9318.6|9317.9|9316|179
1617733200000|2021-04-06 18:20:00|9318.4|9316.9|9317.3|9315.8|9318.5|9317|9316.6|9314.8|170
1617733500000|2021-04-06 18:25:00|9317.4|9315.9|9316.8|9315.3|9317.8|9316|9316|9314.2|176
1617733800000|2021-04-06 18:30:00|9317|9315.5|9311.2|9309.7|9317.5|9315.5|9310.8|9308.8|244
1617734100000|2021-04-06 18:35:00|9311.7|9309.3|9313|9311.5|9314|9312.4|9311.1|9309.3|213
1617734400000|2021-04-06 18:40:00|9313.2|9311.7|9312.4|9310.9|9314.5|9312.5|9312.2|9310.3|204
1617734700000|2021-04-06 18:45:00|9312.8|9310.4|9310.1|9308.6|9313.3|9311.1|9309.8|9308.3|245
1617735000000|2021-04-06 18:50:00|9310|9308.5|9311.9|9310.4|9313.3|9311.6|9310|9308.5|208
1617735300000|2021-04-06 18:55:00|9312|9310.5|9312.4|9310.9|9313.4|9311.4|9312|9310.1|205
1617735600000|2021-04-06 19:00:00|9312.3|9310.8|9314|9311.6|9315.8|9313.7|9309.9|9307.8|305
1617735900000|2021-04-06 19:05:00|9313.9|9311.5|9314.6|9312.2|9314.9|9312.8|9312.7|9310.3|245
1617736200000|2021-04-06 19:10:00|9314.7|9312.3|9315.2|9312.8|9316.6|9314.6|9314.4|9312.2|189
1617736500000|2021-04-06 19:15:00|9315.1|9312.7|9315|9313.5|9315.3|9313.6|9313.9|9312|224
1617736800000|2021-04-06 19:20:00|9315.4|9313|9313.9|9312.4|9316.2|9314.2|9313.4|9311.4|200
1617737100000|2021-04-06 19:25:00|9314|9312.5|9313.3|9310.9|9314.4|9312.6|9312.4|9310.3|156
1617737400000|2021-04-06 19:30:00|9313.4|9311|9312.8|9310.4|9313.5|9311.6|9311.8|9309.9|169
1617737700000|2021-04-06 19:35:00|9312.9|9310.5|9314.8|9312.4|9314.9|9312.9|9311.8|9310|174
1617738000000|2021-04-06 19:40:00|9314.7|9312.3|9314.9|9312.5|9315.1|9313.2|9313.8|9311.9|151
1617738300000|2021-04-06 19:45:00|9314.8|9312.4|9316.6|9314.2|9316.8|9315|9314.6|9312.4|164
1617738600000|2021-04-06 19:50:00|9316.5|9314.1|9317.3|9314.9|9317.4|9315.6|9316.4|9314.1|171
1617738900000|2021-04-06 19:55:00|9316.8|9315.3|9309.9|9307.5|9317.1|9315.3|9309.5|9307.4|400
1617739200000|2021-04-06 20:00:00|9310|9307.6|9309.5|9308|9310.4|9308.3|9306.8|9304.8|244
1617739500000|2021-04-06 20:05:00|9309.6|9308.1|9309.5|9308|9310.3|9308.3|9308.8|9306.9|118
1617739800000|2021-04-06 20:10:00|9310.1|9307.7|9310|9308.5|9310.6|9308.7|9309.4|9307.5|111
1617740100000|2021-04-06 20:15:00|9310.1|9308.6|9308.8|9307.3|9310.6|9308.7|9308.8|9306.9|90
1617740400000|2021-04-06 20:20:00|9309.2|9306.8|9307|9305.5|9309.4|9307.5|9306.7|9305|125
1617740700000|2021-04-06 20:25:00|9307.1|9305.6|9304.4|9302|9307.1|9305.6|9304|9301.6|149
1617741000000|2021-04-06 20:30:00|9304.5|9302.1|9307.8|9305.4|9308.6|9306.2|9304.3|9301.9|119
1617741300000|2021-04-06 20:35:00|9307.7|9305.3|9307.9|9305.5|9308.9|9306.8|9307.2|9305.1|87
1617741600000|2021-04-06 20:40:00|9308|9305.6|9308.8|9306.4|9308.8|9306.8|9307.9|9305.5|88
1617741900000|2021-04-06 20:45:00|9308.7|9306.3|9309|9306.6|9309.4|9307|9308.3|9306.1|124
1617742200000|2021-04-06 20:50:00|9308.9|9306.5|9308.2|9305.8|9309.1|9307.1|9307.6|9305.2|155
1617742500000|2021-04-06 20:55:00|9308.5|9305.5|9310.2|9307.8|9311.5|9307.9|9308.1|9305.5|370
1617742800000|2021-04-06 21:00:00|9310.3|9307.9|9320.1|9315.1|9320.1|9315.1|9310.3|9307.5|37
1617743100000|2021-04-06 21:05:00|9321.9|9316.9|9324.4|9319.4|9326.3|9321.3|9317.8|9312.8|237
1617743400000|2021-04-06 21:10:00|9324.2|9319.2|9323.2|9318.2|9326.6|9321.6|9317.4|9312.4|305
1617743700000|2021-04-06 21:15:00|9323.1|9318.1|9323.2|9318.2|9326.2|9321.2|9321|9316|221
1617744000000|2021-04-06 21:20:00|9323.9|9318.9|9325.3|9320.3|9325.5|9320.5|9321.6|9316.6|117
1617744300000|2021-04-06 21:25:00|9325.7|9320.7|9326|9321|9326.3|9321.3|9321.3|9316.3|117
1617744600000|2021-04-06 21:30:00|9326.2|9321.2|9313.2|9308.2|9326.2|9321.2|9313|9308|309
1617744900000|2021-04-06 21:35:00|9313.1|9308.1|9312.8|9307.8|9313.7|9308.7|9312.7|9307.7|182
1617745200000|2021-04-06 21:40:00|9313|9308|9321.9|9316.9|9322.4|9317.4|9312.9|9307.9|179
1617745500000|2021-04-06 21:45:00|9322.1|9317.1|9315.6|9310.6|9322.2|9317.2|9314.7|9309.7|180
1617745800000|2021-04-06 21:50:00|9315.5|9310.5|9315.9|9310.9|9316.5|9311.5|9315.2|9310.2|151
1617746100000|2021-04-06 21:55:00|9316.1|9311.1|9317.4|9312.4|9324.1|9319.1|9315.2|9310.2|525
1617746400000|2021-04-06 22:00:00|9317.5|9312.5|9314.2|9309.2|9317.6|9312.6|9313.2|9308.2|428
1617746700000|2021-04-06 22:05:00|9314.1|9309.1|9312.9|9307.9|9314.7|9309.8|9312.3|9307.6|464
1617747000000|2021-04-06 22:10:00|9313|9308|9312.9|9308.8|9314.9|9309.9|9311|9307|582
1617747300000|2021-04-06 22:15:00|9313|9308.9|9311.7|9308.5|9313.1|9309.6|9311.4|9306.6|288
1617747600000|2021-04-06 22:20:00|9311.6|9308.7|9311.4|9309|9312.4|9309.9|9310.5|9307.6|138
1617747900000|2021-04-06 22:25:00|9312.1|9309.7|9311.4|9308.9|9312.4|9309.7|9311.2|9308.3|100
1617748200000|2021-04-06 22:30:00|9311.3|9309|9310.7|9308.3|9312.1|9309|9310.3|9307|152
1617748500000|2021-04-06 22:35:00|9310.8|9308.4|9309.7|9307.3|9311.2|9308.8|9308.8|9306.2|113
1617748800000|2021-04-06 22:40:00|9309.8|9307.4|9309.8|9307.4|9311|9308.4|9309.2|9306.5|102
1617749100000|2021-04-06 22:45:00|9309.9|9307.5|9309.3|9306.9|9310.3|9307.9|9309.3|9306.9|37
1617749400000|2021-04-06 22:50:00|9309.4|9307|9310.6|9308.2|9311.3|9308.4|9309.2|9306.8|87
1617749700000|2021-04-06 22:55:00|9310.5|9308.1|9311.1|9308.7|9311.3|9308.9|9310.2|9307.6|109
1617750000000|2021-04-06 23:00:00|9311.2|9308.6|9309.9|9307.5|9312.1|9309.7|9309.8|9307.4|126
1617750300000|2021-04-06 23:05:00|9310|9307.6|9310.3|9307.9|9310.5|9308.1|9309.9|9307.5|61
1617750600000|2021-04-06 23:10:00|9310.2|9307.8|9310.4|9308|9311.1|9308.7|9310.1|9307.7|88
1617750900000|2021-04-06 23:15:00|9310.3|9307.9|9310.2|9307.8|9310.3|9307.9|9309.2|9306.8|68
1617751200000|2021-04-06 23:20:00|9310.1|9307.7|9310.4|9308|9310.5|9308.7|9310|9307.7|46
1617751500000|2021-04-06 23:25:00|9310.3|9307.9|9310.1|9307.7|9310.4|9308|9309.5|9307.1|68
1617751800000|2021-04-06 23:30:00|9310|9307.6|9310.3|9307.9|9310.5|9308.1|9309.2|9306.9|108
1617752100000|2021-04-06 23:35:00|9310.2|9307.8|9308.7|9306.3|9310.2|9307.8|9308.5|9306.1|146
1617752400000|2021-04-06 23:40:00|9308.8|9306.4|9309.3|9306.9|9310.3|9307.9|9308.7|9306.3|123
1617752700000|2021-04-06 23:45:00|9309.2|9306.8|9309.3|9306.9|9309.5|9307.5|9308.1|9306.2|87
1617753000000|2021-04-06 23:50:00|9309|9306.6|9308.9|9306.5|9309.3|9307|9308.2|9306.2|82
1617753300000|2021-04-06 23:55:00|9308.7|9306.3|9310|9307.6|9310|9307.6|9308.2|9306|88
1617753600000|2021-04-07 00:00:00|9309.9|9307.5|9313.4|9311|9314|9311.6|9309.4|9307|222
1617753900000|2021-04-07 00:05:00|9313.5|9311.1|9314.3|9311.9|9314.7|9312.7|9312.8|9310.4|169
1617754200000|2021-04-07 00:10:00|9314.4|9312|9313.8|9311.4|9314.8|9312.4|9312.9|9310.5|136
1617754500000|2021-04-07 00:15:00|9313.7|9311.3|9314|9311.6|9315.1|9312.7|9312.8|9310.4|141
1617754800000|2021-04-07 00:20:00|9313.9|9311.5|9313.7|9311.3|9314.2|9312.3|9311.9|9310|168
1617755100000|2021-04-07 00:25:00|9313.8|9311.4|9314.2|9311.8|9314.9|9312.8|9313.4|9311|143
1617755400000|2021-04-07 00:30:00|9314.4|9312|9314.8|9312.4|9315|9313|9313.9|9311.5|177
1617755700000|2021-04-07 00:35:00|9314.9|9312.5|9315.5|9313.1|9315.7|9313.3|9314.3|9312.2|135
1617756000000|2021-04-07 00:40:00|9315.6|9313.2|9314.2|9312.7|9316|9313.8|9314|9312|125
1617756300000|2021-04-07 00:45:00|9314.1|9312.6|9313.4|9311|9314.6|9312.8|9312.2|9310.1|119
1617756600000|2021-04-07 00:50:00|9313|9311.5|9316|9313.6|9316.3|9314.3|9312.7|9310.9|319
1617756900000|2021-04-07 00:55:00|9315.9|9313.5|9313.1|9310.7|9315.9|9313.5|9311.4|9309.4|257
1617757200000|2021-04-07 01:00:00|9313|9310.6|9312.2|9309.8|9313.2|9311.2|9311.7|9309.6|174
1617757500000|2021-04-07 01:05:00|9312.3|9309.9|9308.3|9305.9|9312.3|9310.3|9307.1|9305.1|260
1617757800000|2021-04-07 01:10:00|9308.2|9305.8|9307.5|9305.1|9308.5|9306.1|9305.9|9303.8|202
1617758100000|2021-04-07 01:15:00|9307.6|9305.2|9306.7|9304.3|9307.8|9305.6|9306.6|9304.2|196
1617758400000|2021-04-07 01:20:00|9306.8|9304.4|9306|9303.6|9306.8|9304.4|9305.7|9303.4|225
1617758700000|2021-04-07 01:25:00|9306.1|9303.7|9306.1|9303.7|9307.4|9305.5|9305.8|9303.4|162
1617759000000|2021-04-07 01:30:00|9306.2|9303.8|9307|9304.6|9307.4|9305.5|9305.7|9303.5|202
1617759300000|2021-04-07 01:35:00|9306.7|9305.2|9306.8|9304.4|9308.8|9306.5|9306.1|9304.3|220
1617759600000|2021-04-07 01:40:00|9306.3|9304.8|9307.3|9305.8|9308|9305.9|9306.1|9304.3|168
1617759900000|2021-04-07 01:45:00|9307.4|9305.9|9308|9305.6|9309.6|9307.2|9307.1|9305.1|230
1617760200000|2021-04-07 01:50:00|9307.2|9305.7|9307.7|9305.3|9308.7|9306.3|9307.2|9305.1|187
1617760500000|2021-04-07 01:55:00|9307.6|9305.2|9309.4|9307|9309.5|9307.1|9307.3|9305.1|164
1617760800000|2021-04-07 02:00:00|9309.3|9306.9|9309.4|9307|9310.5|9308.1|9308.9|9306.6|157
1617761100000|2021-04-07 02:05:00|9309.3|9306.9|9309.6|9307.2|9309.7|9307.4|9308.1|9306.1|165
1617761400000|2021-04-07 02:10:00|9309.5|9307.1|9312|9309.6|9312.2|9309.8|9309.3|9307|199
1617761700000|2021-04-07 02:15:00|9312.1|9309.7|9312|9309.6|9312.8|9310.8|9311.3|9309.1|188
1617762000000|2021-04-07 02:20:00|9312.1|9309.7|9313|9310.6|9313.1|9311|9311.5|9309.4|136
1617762300000|2021-04-07 02:25:00|9313.1|9310.7|9313.9|9311.5|9314.6|9312.3|9312.9|9310.5|124
1617762600000|2021-04-07 02:30:00|9313.8|9311.4|9313.7|9311.3|9314.9|9312.5|9313.2|9311.1|176
1617762900000|2021-04-07 02:35:00|9313.6|9311.2|9312.2|9309.8|9313.7|9311.8|9312.1|9309.7|146
1617763200000|2021-04-07 02:40:00|9312.1|9309.7|9311.3|9308.9|9312.7|9310.6|9310.9|9308.5|207
1617763500000|2021-04-07 02:45:00|9311.4|9309|9312.4|9310|9312.8|9310.7|9311.1|9308.7|270
1617763800000|2021-04-07 02:50:00|9312.5|9310.1|9311.2|9308.8|9312.5|9310.6|9311.2|9308.8|188
1617764100000|2021-04-07 02:55:00|9311.3|9308.9|9312.8|9310.4|9313.3|9311.5|9311.2|9308.8|181
1617764400000|2021-04-07 03:00:00|9312.9|9310.5|9312.2|9309.8|9313|9311|9311.5|9309.5|175
1617764700000|2021-04-07 03:05:00|9312.1|9309.7|9312.9|9310.5|9313|9311|9311.4|9309.4|179
1617765000000|2021-04-07 03:10:00|9313|9310.6|9313.9|9311.5|9314|9311.6|9312.5|9310.1|157
1617765300000|2021-04-07 03:15:00|9313.8|9311.4|9313.7|9311.3|9314.1|9312|9313.3|9310.9|135
1617765600000|2021-04-07 03:20:00|9313.8|9311.4|9314.7|9312.3|9315.1|9312.7|9313.3|9310.9|156
1617765900000|2021-04-07 03:25:00|9314.9|9312.5|9313.8|9311.4|9314.9|9312.8|9313.5|9311.2|153
1617766200000|2021-04-07 03:30:00|9313.9|9311.5|9312.9|9310.5|9314|9311.6|9312.6|9310.4|146
1617766500000|2021-04-07 03:35:00|9313|9310.6|9312.9|9310.5|9313.4|9311.2|9312.7|9310.3|117
1617766800000|2021-04-07 03:40:00|9313|9310.6|9312.9|9310.5|9313.8|9311.9|9312.5|9310.3|128
1617767100000|2021-04-07 03:45:00|9312.8|9310.4|9312.9|9310.5|9313.1|9311|9312.3|9310.2|124
1617767400000|2021-04-07 03:50:00|9313|9310.6|9313.5|9312|9314|9312.1|9312.6|9310.2|160
1617767700000|2021-04-07 03:55:00|9313.6|9312.1|9313.9|9311.5|9314.4|9312.5|9313.3|9311.3|148
1617768000000|2021-04-07 04:00:00|9314|9311.6|9313.6|9311.2|9314|9312|9313.3|9310.9|127
1617768300000|2021-04-07 04:05:00|9313.5|9311.1|9312.8|9310.4|9313.9|9311.5|9312.6|9310.2|102
1617768600000|2021-04-07 04:10:00|9312.6|9310.2|9312.7|9310.3|9312.9|9310.8|9312|9309.8|181
1617768900000|2021-04-07 04:15:00|9312.6|9310.2|9311.7|9309.3|9312.9|9310.5|9311.1|9308.7|122
1617769200000|2021-04-07 04:20:00|9311.8|9309.4|9311.9|9309.5|9312.1|9310|9311.3|9309|82
1617769500000|2021-04-07 04:25:00|9311.8|9309.4|9312.4|9310|9312.6|9310.6|9311.8|9309.4|158
1617769800000|2021-04-07 04:30:00|9311.9|9310.4|9311.1|9308.7|9312.6|9310.6|9311|9308.6|149
1617770100000|2021-04-07 04:35:00|9311.2|9308.8|9311.1|9308.7|9311.6|9309.6|9310.5|9308.3|111
1617770400000|2021-04-07 04:40:00|9311|9308.6|9310.3|9307.9|9311.2|9308.9|9310.2|9307.8|135
1617770700000|2021-04-07 04:45:00|9310.2|9307.8|9308.8|9307.3|9310.3|9307.9|9308.8|9306.7|153
1617771000000|2021-04-07 04:50:00|9308.9|9307.4|9310.2|9307.8|9310.3|9308.4|9308.7|9306.7|82
1617771300000|2021-04-07 04:55:00|9309.9|9307.5|9310.2|9307.8|9310.3|9308.4|9309.2|9307.4|73
1617771600000|2021-04-07 05:00:00|9310.3|9307.9|9310.9|9308.5|9311.1|9309|9309.4|9307.4|122
1617771900000|2021-04-07 05:05:00|9310.8|9308.4|9310.2|9307.8|9311.1|9309.1|9309.6|9307.5|84
1617772200000|2021-04-07 05:10:00|9310.3|9307.9|9310.4|9308|9310.8|9308.4|9308.9|9307.1|156
1617772500000|2021-04-07 05:15:00|9310.3|9307.9|9311.8|9309.4|9312.1|9310.1|9310.2|9307.8|167
1617772800000|2021-04-07 05:20:00|9311.7|9309.3|9311|9308.6|9311.7|9309.7|9310.7|9308.6|104
1617773100000|2021-04-07 05:25:00|9311.1|9308.7|9311.4|9309|9312.1|9310.1|9310.6|9308.5|121
1617773400000|2021-04-07 05:30:00|9311.3|9308.9|9311.9|9309.5|9312.3|9310.3|9311|9308.6|143
1617773700000|2021-04-07 05:35:00|9312|9309.6|9312.5|9310.1|9312.8|9310.9|9311.6|9309.2|163
1617774000000|2021-04-07 05:40:00|9312.6|9310.2|9312.8|9310.4|9313.1|9310.9|9311.7|9309.6|175
1617774300000|2021-04-07 05:45:00|9312.9|9310.5|9312.9|9310.5|9313.8|9311.6|9312|9310|253
1617774600000|2021-04-07 05:50:00|9312.8|9310.4|9311.3|9308.9|9313|9310.6|9310.8|9308.7|169
1617774900000|2021-04-07 05:55:00|9311.4|9309|9309.5|9307.1|9311.8|9309.4|9308.4|9306.5|240
1617775200000|2021-04-07 06:00:00|9309.4|9307|9297|9294.6|9309.8|9307.4|9297|9294.6|464
1617775500000|2021-04-07 06:05:00|9297.1|9294.7|9302.1|9299.7|9304.7|9302.3|9297|9294.6|583
1617775800000|2021-04-07 06:10:00|9302.2|9299.8|9302.4|9300|9304.4|9302|9299.9|9297.5|559
1617776100000|2021-04-07 06:15:00|9302.3|9299.9|9303.3|9300.9|9305.1|9302.7|9299.5|9297.1|417
1617776400000|2021-04-07 06:20:00|9303.4|9301|9299.8|9297.4|9305.1|9302.7|9298.8|9296.4|365
1617776700000|2021-04-07 06:25:00|9299.7|9297.3|9297.4|9295|9299.8|9297.4|9295.7|9293.3|327
1617777000000|2021-04-07 06:30:00|9297.5|9295.1|9291.9|9289.5|9297.6|9295.2|9291.8|9289.4|496
1617777300000|2021-04-07 06:35:00|9291.8|9289.4|9292.7|9290.3|9293|9291.1|9290.5|9288.1|361
1617777600000|2021-04-07 06:40:00|9292.8|9290.4|9298.5|9296.1|9299.5|9297.3|9291.3|9289.4|436
1617777900000|2021-04-07 06:45:00|9298.6|9296.2|9295.5|9293.1|9299|9296.9|9295.2|9292.8|271
1617778200000|2021-04-07 06:50:00|9295.4|9293|9300.4|9298|9301|9299.1|9295.4|9293|359
1617778500000|2021-04-07 06:55:00|9300.5|9298.1|9300.8|9298.4|9301.8|9299.6|9298.5|9296.5|476
1617778800000|2021-04-07 07:00:00|9300.9|9298.5|9293.6|9291.2|9301.4|9299.4|9291.8|9289.8|696
1617779100000|2021-04-07 07:05:00|9293.7|9291.3|9294.9|9292.5|9295.6|9293.3|9289.9|9287.9|485
1617779400000|2021-04-07 07:10:00|9295|9292.6|9301.5|9299.1|9302.5|9300.1|9294.6|9292.2|489
1617779700000|2021-04-07 07:15:00|9301.6|9299.2|9298.9|9296.5|9302.6|9300.2|9298.8|9296.4|383
1617780000000|2021-04-07 07:20:00|9299|9296.6|9298.2|9295.8|9301.5|9299.1|9298.1|9295.7|374
1617780300000|2021-04-07 07:25:00|9298.1|9295.7|9302.5|9300.1|9303.4|9301|9295.6|9293.2|350
1617780600000|2021-04-07 07:30:00|9302.6|9300.2|9298.1|9295.7|9303.4|9301.5|9297.2|9294.8|316
1617780900000|2021-04-07 07:35:00|9298.2|9295.8|9304.3|9301.9|9306.2|9304|9298|9295.6|432
1617781200000|2021-04-07 07:40:00|9304.2|9301.8|9297.5|9296|9304.3|9301.9|9297|9294.6|380
1617781500000|2021-04-07 07:45:00|9297.6|9296.1|9296.6|9294.2|9299|9296.6|9296|9293.6|342
1617781800000|2021-04-07 07:50:00|9296.7|9294.3|9299|9296.6|9299.2|9297.2|9296.2|9294|357
1617782100000|2021-04-07 07:55:00|9299.1|9296.7|9300.9|9298.5|9301.7|9299.7|9298.2|9296.2|394
1617782400000|2021-04-07 08:00:00|9300.4|9298.9|9305.1|9302.7|9306|9303.6|9299.8|9297.4|441
1617782700000|2021-04-07 08:05:00|9305|9302.6|9302.4|9300|9306.3|9304.3|9300.7|9298.5|284
1617783000000|2021-04-07 08:10:00|9302.5|9300.1|9307|9304.6|9307.9|9305.5|9302.4|9300|316
1617783300000|2021-04-07 08:15:00|9307.1|9304.7|9309.8|9307.4|9310.7|9308.4|9307.1|9304.7|324
1617783600000|2021-04-07 08:20:00|9309.9|9307.5|9313.4|9311|9313.4|9311.5|9307.5|9305.1|360
1617783900000|2021-04-07 08:25:00|9313.5|9311.1|9310.9|9308.5|9313.5|9311.3|9310.3|9307.9|317
1617784200000|2021-04-07 08:30:00|9310.8|9308.4|9305.6|9303.2|9310.9|9308.5|9302.8|9300.8|363
1617784500000|2021-04-07 08:35:00|9305.5|9303.1|9300.8|9298.4|9306|9304.1|9299|9296.6|375
1617784800000|2021-04-07 08:40:00|9300.9|9298.5|9301.8|9299.4|9303.6|9301.6|9300.7|9298.3|252
1617785100000|2021-04-07 08:45:00|9301.7|9299.3|9296.2|9294.7|9301.8|9299.8|9296.1|9294.1|223
1617785400000|2021-04-07 08:50:00|9296.1|9294.6|9295.4|9293|9296.5|9294.6|9293.6|9291.4|425
1617785700000|2021-04-07 08:55:00|9295.5|9293.1|9295|9292.6|9296.5|9294.6|9292.7|9290.6|303
1617786000000|2021-04-07 09:00:00|9295.1|9292.7|9296|9293.6|9297.5|9295.3|9293.3|9291.1|363
1617786300000|2021-04-07 09:05:00|9295.9|9293.5|9292.4|9290|9296.1|9294|9291.9|9289.5|268
1617786600000|2021-04-07 09:10:00|9292.3|9289.9|9288.6|9286.2|9293.2|9291.1|9287.5|9285.1|261
1617786900000|2021-04-07 09:15:00|9288.7|9286.3|9293.8|9291.4|9294.4|9292.3|9288|9286.1|253
1617787200000|2021-04-07 09:20:00|9293.7|9291.3|9292.4|9290|9294|9291.9|9290.5|9288.4|231
1617787500000|2021-04-07 09:25:00|9291.8|9290.3|9293.2|9290.8|9293.4|9291.4|9291.4|9289.5|188
1617787800000|2021-04-07 09:30:00|9293.1|9290.7|9292.2|9289.8|9294|9292|9291.5|9289.5|207
1617788100000|2021-04-07 09:35:00|9292.1|9289.7|9293.1|9290.7|9293.9|9291.5|9291.7|9289.3|231
1617788400000|2021-04-07 09:40:00|9293|9290.6|9295.4|9293|9295.6|9293.3|9292.9|9290.6|207
1617788700000|2021-04-07 09:45:00|9295.3|9292.9|9295.5|9293.1|9297.6|9295.6|9294.3|9292.2|306
1617789000000|2021-04-07 09:50:00|9295.6|9293.2|9295.1|9292.7|9295.6|9293.6|9292.9|9290.5|215
1617789300000|2021-04-07 09:55:00|9295.4|9293|9293.6|9291.2|9295.6|9293.5|9292.5|9290.5|251
1617789600000|2021-04-07 10:00:00|9292.7|9291.1|9293.9|9291.5|9294.4|9292.6|9292.5|9290.3|310
1617789900000|2021-04-07 10:05:00|9293.8|9291.4|9294.5|9293|9295.7|9293.8|9292.5|9290.3|278
1617790200000|2021-04-07 10:10:00|9294.4|9292.9|9294.5|9292.1|9295.3|9293.3|9292.7|9290.8|260
1617790500000|2021-04-07 10:15:00|9294.7|9292.3|9293.1|9290.7|9294.7|9292.3|9291.6|9289.2|206
1617790800000|2021-04-07 10:20:00|9293.2|9290.8|9295.7|9293.3|9297.4|9295.2|9292.6|9290.8|213
1617791100000|2021-04-07 10:25:00|9295.6|9293.2|9293.5|9291.1|9296.7|9294.6|9290.9|9289|277
1617791400000|2021-04-07 10:30:00|9293.6|9291.2|9287.7|9285.3|9294.1|9291.7|9286.8|9284.4|371
1617791700000|2021-04-07 10:35:00|9287.8|9285.4|9291.9|9289.5|9292.1|9289.7|9287.7|9285.3|280
1617792000000|2021-04-07 10:40:00|9292|9289.6|9294.6|9292.2|9294.9|9292.6|9291.9|9289.5|259
1617792300000|2021-04-07 10:45:00|9294.7|9292.3|9290.9|9288.5|9294.9|9292.7|9290.6|9288.2|333
1617792600000|2021-04-07 10:50:00|9290.8|9288.4|9292.6|9290.2|9292.8|9290.8|9289.9|9287.8|275
1617792900000|2021-04-07 10:55:00|9292.7|9290.3|9291.7|9289.3|9293.2|9290.8|9290.4|9288|348
1617793200000|2021-04-07 11:00:00|9291.6|9289.2|9294.9|9292.5|9295|9293.5|9291.5|9289.2|313
1617793500000|2021-04-07 11:05:00|9294.8|9292.4|9291|9288.6|9295|9293.5|9290.5|9288.6|268
1617793800000|2021-04-07 11:10:00|9291.1|9288.7|9293.6|9291.2|9294.2|9292.2|9289.5|9287.6|317
1617794100000|2021-04-07 11:15:00|9293.5|9291.1|9288.5|9286.1|9293.9|9292|9288.4|9286|356
1617794400000|2021-04-07 11:20:00|9288.6|9286.2|9294.1|9291.7|9294.5|9292.2|9288.3|9286.1|288
1617794700000|2021-04-07 11:25:00|9294.2|9291.8|9292.3|9289.9|9294.2|9291.8|9292.1|9289.7|220
1617795000000|2021-04-07 11:30:00|9292.4|9290|9293|9290.6|9293.4|9291.1|9291.8|9289.7|163
1617795300000|2021-04-07 11:35:00|9292.9|9290.5|9290.9|9288.5|9293|9290.6|9289.9|9287.8|221
1617795600000|2021-04-07 11:40:00|9291|9288.6|9289.4|9287|9291.3|9289.1|9289.2|9286.8|209
1617795900000|2021-04-07 11:45:00|9289.5|9287.1|9286.3|9283.9|9290.4|9288|9285.4|9283.4|276
1617796200000|2021-04-07 11:50:00|9286.2|9283.8|9287.6|9285.2|9288.8|9286.4|9284.5|9282.1|233
1617796500000|2021-04-07 11:55:00|9287.7|9285.3|9290.2|9287.8|9291.6|9289.6|9287|9284.6|334
1617796800000|2021-04-07 12:00:00|9290.3|9287.9|9294.7|9292.3|9294.8|9292.7|9290.2|9287.8|368
1617797100000|2021-04-07 12:05:00|9294.3|9292.8|9293.8|9292.3|9295.7|9293.7|9293.3|9291.2|300
1617797400000|2021-04-07 12:10:00|9293.7|9292.2|9294.4|9292|9295.6|9293.4|9292.9|9291.1|306
1617797700000|2021-04-07 12:15:00|9294.5|9292.1|9293.9|9292.4|9296.7|9295.2|9293.2|9291.3|354
1617798000000|2021-04-07 12:20:00|9293.6|9292.1|9294.6|9292.2|9296.7|9295|9293.4|9291.4|448
1617798300000|2021-04-07 12:25:00|9294.5|9292.1|9293.4|9291|9295.3|9293.4|9291.2|9289.3|338
1617798600000|2021-04-07 12:30:00|9293.3|9290.9|9291.5|9290|9294|9292.5|9290.6|9288.6|271
1617798900000|2021-04-07 12:35:00|9291.4|9289.9|9294.2|9291.8|9295.7|9293.7|9290.5|9288.5|343
1617799200000|2021-04-07 12:40:00|9294.3|9291.9|9293.5|9291.1|9294.8|9292.9|9292.6|9290.7|297
1617799500000|2021-04-07 12:45:00|9293.6|9291.2|9295.7|9294.2|9296.3|9294.4|9292.8|9290.5|321
1617799800000|2021-04-07 12:50:00|9295.6|9294.1|9293.5|9291.1|9297.4|9295.6|9292.3|9290.2|377
1617800100000|2021-04-07 12:55:00|9293.4|9291|9292.7|9290.3|9294|9292|9290.4|9288.6|421
1617800400000|2021-04-07 13:00:00|9292.8|9290.4|9290.5|9289|9293.6|9291.6|9289.6|9287.9|393
1617800700000|2021-04-07 13:05:00|9290.8|9289.3|9291|9289.5|9291.6|9289.7|9288.7|9286.9|267
1617801000000|2021-04-07 13:10:00|9291.1|9289.6|9289.4|9287.9|9291.7|9289.8|9289.2|9287.3|232
1617801300000|2021-04-07 13:15:00|9289.3|9287.8|9289.3|9286.9|9292.4|9290.2|9288.7|9286.8|344
1617801600000|2021-04-07 13:20:00|9289.4|9287|9288.8|9286.4|9291.1|9289.6|9287.5|9285.4|631
1617801900000|2021-04-07 13:25:00|9288.4|9286.9|9284.1|9281.7|9288.9|9286.9|9281.6|9279.5|408
1617802200000|2021-04-07 13:30:00|9283.3|9280.9|9288|9286.5|9289.2|9287.3|9281.8|9279.8|402
1617802500000|2021-04-07 13:35:00|9287.9|9286.4|9291.6|9290.1|9292.1|9290.1|9285.5|9283.4|441
1617802800000|2021-04-07 13:40:00|9291.5|9290|9287.6|9285.2|9292.6|9290.7|9285.5|9283.5|484
1617803100000|2021-04-07 13:45:00|9287.5|9285.1|9283.2|9281.7|9288.4|9286.5|9283|9281.1|517
1617803400000|2021-04-07 13:50:00|9283.3|9281.8|9282.9|9281.4|9285.7|9283.8|9281.3|9279.4|377
1617803700000|2021-04-07 13:55:00|9283|9281.5|9285.9|9283.5|9286|9284|9281.8|9279.4|346
1617804000000|2021-04-07 14:00:00|9285.8|9283.4|9281.6|9280.1|9287.7|9285.6|9281.6|9279.7|503
1617804300000|2021-04-07 14:05:00|9282|9279.6|9281.9|9280.4|9283.3|9281.4|9281.4|9279.4|313
1617804600000|2021-04-07 14:10:00|9282|9280.5|9281.5|9279.1|9283.2|9281.3|9277.6|9275.5|644
1617804900000|2021-04-07 14:15:00|9281.1|9279.6|9282|9280.5|9286|9283.8|9279.7|9278.2|499
1617805200000|2021-04-07 14:20:00|9282.1|9280.6|9281.7|9279.3|9283.9|9282.2|9280.9|9279.1|433
1617805500000|2021-04-07 14:25:00|9281.6|9279.2|9274.4|9272|9282.4|9280.5|9271.2|9268.8|568
1617805800000|2021-04-07 14:30:00|9274|9272.5|9277.7|9276.2|9278.1|9276.2|9271.2|9269.3|569
1617806100000|2021-04-07 14:35:00|9278.1|9275.7|9275.7|9274.2|9279.5|9277.2|9274.6|9272.8|481
1617806400000|2021-04-07 14:40:00|9275.8|9274.3|9272.8|9270.4|9278.1|9276.1|9271.1|9269.1|480
1617806700000|2021-04-07 14:45:00|9272.7|9270.3|9271.6|9270.1|9275.4|9273.5|9269.5|9267.1|565
1617807000000|2021-04-07 14:50:00|9271.7|9270.2|9272.4|9270.9|9274.7|9272.8|9270.5|9268.6|539
1617807300000|2021-04-07 14:55:00|9272.8|9270.4|9276.9|9274.5|9283|9281|9272.4|9270.4|790
1617807600000|2021-04-07 15:00:00|9277|9274.6|9281.5|9279.1|9281.5|9279.6|9274.3|9272.4|585
1617807900000|2021-04-07 15:05:00|9281.6|9279.2|9276.6|9274.2|9281.7|9279.8|9275.7|9273.9|486
1617808200000|2021-04-07 15:10:00|9276.7|9274.3|9271.2|9268.8|9276.8|9274.6|9269|9267|365
1617808500000|2021-04-07 15:15:00|9271.1|9268.7|9271.6|9270.1|9273.3|9271.3|9269.9|9267.9|372
1617808800000|2021-04-07 15:20:00|9272|9269.6|9276.1|9274.6|9276.3|9274.6|9271.6|9269.6|332
1617809100000|2021-04-07 15:25:00|9276|9274.5|9275.9|9274.4|9277.8|9276.3|9275.1|9273.2|384
1617809400000|2021-04-07 15:30:00|9276|9274.5|9277.1|9275.6|9279.9|9277.7|9276|9274.1|503
1617809700000|2021-04-07 15:35:00|9277.6|9275.2|9275.5|9273.1|9278.1|9276.2|9274.2|9272.2|326
1617810000000|2021-04-07 15:40:00|9275.4|9273|9278.1|9275.7|9278.4|9276.5|9275.4|9273|385
1617810300000|2021-04-07 15:45:00|9278|9275.6|9277.9|9276.4|9278.7|9276.9|9275.4|9273.4|366
1617810600000|2021-04-07 15:50:00|9278|9276.5|9277.1|9275.6|9280.1|9278.2|9276.7|9274.6|385
1617810900000|2021-04-07 15:55:00|9277.4|9275.9|9276.2|9273.8|9277.8|9276|9275|9273|339
1617811200000|2021-04-07 16:00:00|9276.3|9273.9|9277.1|9274.7|9279.7|9277.8|9275.5|9273.7|419
1617811500000|2021-04-07 16:05:00|9276.7|9275.2|9272.8|9271.3|9277.2|9275.3|9272.4|9270.5|267
1617811800000|2021-04-07 16:10:00|9272.7|9271.2|9273.3|9270.9|9274.6|9272.6|9272.4|9270.6|268
1617812100000|2021-04-07 16:15:00|9273.4|9271|9276.9|9275.4|9277.7|9275.7|9273|9270.6|306
1617812400000|2021-04-07 16:20:00|9277|9275.5|9279|9277.5|9280.4|9278.6|9276.9|9275.4|336
1617812700000|2021-04-07 16:25:00|9278.9|9277.4|9281.2|9278.8|9281.5|9279.7|9278.9|9276.9|192
1617813000000|2021-04-07 16:30:00|9280.8|9279.3|9280.9|9279.4|9282.3|9280.4|9280.2|9278.4|215
1617813300000|2021-04-07 16:35:00|9281|9279.5|9281.8|9280.3|9283.2|9281.3|9280.9|9279.3|208
1617813600000|2021-04-07 16:40:00|9281.9|9280.4|9282.8|9281.3|9283.3|9281.5|9280.9|9278.9|187
1617813900000|2021-04-07 16:45:00|9283|9281.5|9282.8|9280.4|9283.1|9281.6|9280|9278|247
1617814200000|2021-04-07 16:50:00|9282.9|9280.5|9283.6|9282.1|9284.2|9282.6|9281.2|9279.3|223
1617814500000|2021-04-07 16:55:00|9283.7|9282.2|9285.2|9283.7|9286.6|9284.8|9283.6|9282.1|239
1617814800000|2021-04-07 17:00:00|9285.3|9283.8|9284.8|9283.3|9285.8|9284.1|9284.5|9282.5|231
1617815100000|2021-04-07 17:05:00|9285.1|9283.6|9285.1|9283.6|9286.3|9284.5|9284.5|9283|166
1617815400000|2021-04-07 17:10:00|9285.4|9283|9282.7|9281.2|9285.6|9283.8|9281.9|9279.9|240
1617815700000|2021-04-07 17:15:00|9282.6|9281.1|9280.3|9278.8|9282.6|9281.1|9279.8|9277.8|210
1617816000000|2021-04-07 17:20:00|9280.5|9279|9282|9280.5|9282.8|9281.3|9280.1|9278.2|158
1617816300000|2021-04-07 17:25:00|9281.9|9280.4|9282.8|9281.3|9283.3|9281.5|9281.4|9279.8|180
1617816600000|2021-04-07 17:30:00|9283.2|9280.8|9280.9|9279.4|9283.4|9281.5|9280.9|9278.9|196
1617816900000|2021-04-07 17:35:00|9281|9279.5|9281.9|9280.4|9283|9281.1|9280.9|9279.3|140
1617817200000|2021-04-07 17:40:00|9281.8|9280.3|9281.9|9280.4|9282.8|9280.9|9281.6|9279.6|150
1617817500000|2021-04-07 17:45:00|9282|9280.5|9284.8|9282.4|9285.5|9283.5|9281.9|9280|198
1617817800000|2021-04-07 17:50:00|9284.7|9282.3|9283.9|9282.4|9284.9|9283|9283.6|9281.8|182
1617818100000|2021-04-07 17:55:00|9284.3|9281.9|9282.4|9278.3|9285|9283|9281.4|9276.4|296
1617818400000|2021-04-07 18:00:00|9282.2|9277.2|9285.9|9283.5|9285.9|9283.7|9280.8|9275.8|357
1617818700000|2021-04-07 18:05:00|9285.7|9284.2|9283.3|9280.9|9287.8|9285.8|9282|9280.5|319
1617819000000|2021-04-07 18:10:00|9283.4|9281|9282.9|9281.4|9285.2|9283.3|9282.8|9281|249
1617819300000|2021-04-07 18:15:00|9282.8|9281.3|9282.8|9281.3|9284.1|9282.6|9281.8|9279.9|173
1617819600000|2021-04-07 18:20:00|9282.7|9281.2|9284.6|9283.1|9284.7|9283.2|9282|9280.5|206
1617819900000|2021-04-07 18:25:00|9285.1|9282.7|9288.9|9287.4|9288.9|9287.4|9284.6|9282.7|356
1617820200000|2021-04-07 18:30:00|9288.8|9287.3|9289.1|9287.6|9289.9|9288.4|9287.3|9285.8|176
1617820500000|2021-04-07 18:35:00|9289.6|9288.1|9288.8|9287.3|9291.1|9289.5|9288.4|9286.9|256
1617820800000|2021-04-07 18:40:00|9288.7|9287.2|9291.6|9290.1|9292.2|9290.4|9288|9286.3|311
1617821100000|2021-04-07 18:45:00|9291.9|9290.4|9296.2|9293.8|9296.4|9294.9|9291.4|9289.8|388
1617821400000|2021-04-07 18:50:00|9295.8|9294.3|9295.2|9293.7|9296.9|9295.4|9295.1|9293.6|256
1617821700000|2021-04-07 18:55:00|9295.1|9293.6|9298.8|9297.3|9301.2|9299.4|9295|9293.5|400
1617822000000|2021-04-07 19:00:00|9298.9|9297.4|9296.8|9295.3|9299.7|9297.8|9296.6|9294.7|237
1617822300000|2021-04-07 19:05:00|9296.7|9295.2|9300.7|9298.3|9302.9|9300.9|9295.9|9294|351
1617822600000|2021-04-07 19:10:00|9300.6|9298.2|9299.4|9297.9|9301.7|9299.5|9298.5|9296.7|270
1617822900000|2021-04-07 19:15:00|9299.5|9298|9301.1|9299.6|9302.3|9300.4|9299.4|9297.8|288
1617823200000|2021-04-07 19:20:00|9301|9299.5|9302.9|9301.4|9303.5|9301.5|9301|9299.1|225
1617823500000|2021-04-07 19:25:00|9303|9301.5|9302.9|9301.4|9304|9302.2|9301.8|9300|174
1617823800000|2021-04-07 19:30:00|9302.8|9301.3|9303.3|9301.8|9303.9|9301.9|9302.5|9300.5|105
1617824100000|2021-04-07 19:35:00|9303.2|9301.7|9302.8|9301.3|9303.9|9302.2|9302.8|9300.9|179
1617824400000|2021-04-07 19:40:00|9302.7|9301.2|9303.2|9300.8|9304.2|9302.2|9301.9|9300.4|147
1617824700000|2021-04-07 19:45:00|9303.1|9300.7|9299.3|9297.8|9303.2|9301.2|9298.5|9296.4|280
1617825000000|2021-04-07 19:50:00|9299.2|9297.7|9299.2|9297.7|9299.9|9297.9|9298.5|9296.4|216
1617825300000|2021-04-07 19:55:00|9299.1|9297.6|9297.5|9296|9299.1|9297.6|9296.6|9294.6|208
1617825600000|2021-04-07 20:00:00|9297.4|9295.9|9294.5|9293|9297.6|9295.9|9294|9292|177
1617825900000|2021-04-07 20:05:00|9294.9|9292.5|9295.8|9294.3|9296.3|9294.5|9294.1|9292.1|115
1617826200000|2021-04-07 20:10:00|9295.9|9294.4|9295.3|9292.9|9296.3|9294.4|9295|9292.9|89
1617826500000|2021-04-07 20:15:00|9295.2|9292.8|9295.9|9294.4|9296.4|9294.5|9294.8|9292.8|72
1617826800000|2021-04-07 20:20:00|9296|9294.5|9296.5|9295|9297.1|9295.3|9296|9294.5|60
1617827100000|2021-04-07 20:25:00|9296.6|9295.1|9296.6|9295.1|9297.3|9295.3|9296.4|9294.5|91
1617827400000|2021-04-07 20:30:00|9296.7|9295.2|9297.5|9296|9298.2|9296.3|9296.6|9294.6|81
1617827700000|2021-04-07 20:35:00|9297.6|9296.1|9297.7|9296.2|9298.2|9296.3|9297.2|9295.2|77
1617828000000|2021-04-07 20:40:00|9297.8|9296.3|9297.5|9296|9298.1|9296.3|9297.5|9295.6|32
1617828300000|2021-04-07 20:45:00|9297.9|9295.5|9296.5|9294.1|9298|9296.1|9296.2|9293.8|86
1617828600000|2021-04-07 20:50:00|9296.6|9294.2|9296.3|9293.9|9297.7|9295.3|9296.2|9293.8|132
1617828900000|2021-04-07 20:55:00|9296.5|9294.1|9299.8|9294.8|9300.7|9295.7|9296.5|9294.1|258
1617829200000|2021-04-07 21:00:00|9301.9|9296.9|9300.5|9295.5|9305.2|9300.2|9298|9294.5|25
1617829500000|2021-04-07 21:05:00|9300.3|9295.3|9300.4|9295.4|9302.8|9297.8|9299.1|9294.1|96
1617829800000|2021-04-07 21:10:00|9301.7|9296.7|9302.2|9297.2|9303.6|9298.6|9299.5|9294.5|128
1617830100000|2021-04-07 21:15:00|9302.4|9297.4|9301.9|9296.9|9303.7|9298.7|9300.6|9295.6|108
1617830400000|2021-04-07 21:20:00|9302.1|9297.1|9302.4|9297.4|9302.9|9297.9|9301.3|9296.3|90
1617830700000|2021-04-07 21:25:00|9301.5|9296.5|9302.1|9297.1|9304.1|9299.1|9301.5|9296.5|101
1617831000000|2021-04-07 21:30:00|9303.3|9298.3|9301.9|9296.9|9303.8|9298.8|9301.4|9296.4|107
1617831300000|2021-04-07 21:35:00|9301.6|9296.6|9301.9|9296.9|9304.5|9299.5|9301.4|9296.4|163
1617831600000|2021-04-07 21:40:00|9301.8|9296.8|9302.5|9297.5|9304.3|9299.3|9301.5|9296.5|145
1617831900000|2021-04-07 21:45:00|9302.3|9297.3|9299.1|9294.1|9304|9299|9298.4|9293.4|560
1617832200000|2021-04-07 21:50:00|9299.5|9294.5|9302.4|9297.4|9303.8|9298.8|9297.7|9292.7|1519
1617832500000|2021-04-07 21:55:00|9301.9|9296.9|9296.5|9291.5|9303.4|9298.4|9294.9|9289.9|1038
1617832800000|2021-04-07 22:00:00|9296.3|9291.3|9297.4|9294.2|9300.3|9295.6|9296.3|9291.3|360
1617833100000|2021-04-07 22:05:00|9297.3|9294.1|9296.8|9294.4|9297.9|9294.8|9296.8|9293.8|129
1617833400000|2021-04-07 22:10:00|9297.4|9294.9|9296.4|9294|9298.6|9295.1|9296.3|9293.3|135
1617833700000|2021-04-07 22:15:00|9296.3|9293.9|9294.5|9292.1|9296.8|9294|9294.5|9290.8|213
1617834000000|2021-04-07 22:20:00|9294.8|9291.7|9294.6|9292.2|9295.2|9292.3|9294.3|9291.5|84
1617834300000|2021-04-07 22:25:00|9294.8|9292.1|9295.2|9292.8|9296.5|9293.6|9294.7|9291.8|155
1617834600000|2021-04-07 22:30:00|9296|9293.1|9296.9|9294.5|9298|9294.7|9295.9|9292.5|214
1617834900000|2021-04-07 22:35:00|9296.8|9294.4|9296.9|9294.5|9298.3|9294.9|9296.5|9293.4|102
1617835200000|2021-04-07 22:40:00|9296.8|9294.4|9296.2|9293.8|9297.6|9295.2|9296.2|9293|122
1617835500000|2021-04-07 22:45:00|9296.1|9293.7|9296.3|9293.9|9297.5|9294.3|9296.1|9292.4|122
1617835800000|2021-04-07 22:50:00|9296.2|9293.8|9296.9|9294|9297.3|9294.4|9296.1|9293.2|140
1617836100000|2021-04-07 22:55:00|9296.8|9294.1|9295.7|9293.3|9297.3|9294.5|9294.4|9291.2|178
1617836400000|2021-04-07 23:00:00|9296.3|9292.7|9295.7|9293.3|9296.3|9293.9|9295.4|9292.7|57
1617836700000|2021-04-07 23:05:00|9295.6|9293.2|9297.6|9295.2|9298.1|9295.7|9295.6|9293.1|125
1617837000000|2021-04-07 23:10:00|9297.5|9295.1|9298.8|9296.4|9298.9|9296.5|9297.4|9295|82
1617837300000|2021-04-07 23:15:00|9298.9|9296.5|9299.1|9296.7|9299.2|9296.8|9297.4|9295|111
1617837600000|2021-04-07 23:20:00|9299.2|9296.8|9299.1|9296.7|9299.3|9297.3|9298.6|9296.6|56
1617837900000|2021-04-07 23:25:00|9298.8|9297.3|9298.8|9296.4|9300|9297.6|9298.5|9296.1|96
1617838200000|2021-04-07 23:30:00|9298.9|9296.5|9296.6|9294.2|9299|9296.6|9296.5|9294.1|161
1617838500000|2021-04-07 23:35:00|9296.5|9294.1|9296.3|9293.9|9296.6|9294.2|9295.6|9293.2|103
1617838800000|2021-04-07 23:40:00|9296.4|9294|9295.8|9293.4|9296.4|9294|9295.6|9293.2|57
1617839100000|2021-04-07 23:45:00|9295.9|9293.5|9295.7|9293.3|9295.9|9293.5|9294.9|9292.5|83
1617839400000|2021-04-07 23:50:00|9295.8|9293.4|9295.6|9293.2|9296|9293.6|9295.5|9293.1|52
1617839700000|2021-04-07 23:55:00|9295.7|9293.3|9295.7|9293.3|9296.1|9294|9295.4|9293.1|62
1617840000000|2021-04-08 00:00:00|9295.8|9293.4|9296.7|9294.3|9297.8|9295.4|9295.6|9293.2|202
1617840300000|2021-04-08 00:05:00|9296.5|9294.1|9297.6|9295.2|9298.1|9295.7|9296.4|9294|143
1617840600000|2021-04-08 00:10:00|9297.5|9295.1|9295.8|9293.4|9297.5|9295.6|9295.5|9293.2|139
1617840900000|2021-04-08 00:15:00|9295.7|9293.3|9297.8|9296.3|9298.3|9296.4|9295.7|9293.3|102
1617841200000|2021-04-08 00:20:00|9297.7|9296.2|9298.2|9295.8|9299.3|9296.9|9297.3|9294.9|133
1617841500000|2021-04-08 00:25:00|9298.3|9295.9|9297.9|9296.4|9298.6|9296.6|9297.1|9295|111
1617841800000|2021-04-08 00:30:00|9298.3|9295.9|9299.4|9297|9299.5|9297.6|9297.1|9295.1|156
1617842100000|2021-04-08 00:35:00|9299.5|9297.1|9299.3|9296.9|9300.2|9298.2|9298.6|9296.4|142
1617842400000|2021-04-08 00:40:00|9298.9|9297.4|9301.1|9298.7|9301.2|9298.9|9298.6|9296.7|92
1617842700000|2021-04-08 00:45:00|9301|9298.6|9301|9298.6|9301.1|9299.1|9298.1|9295.7|169
1617843000000|2021-04-08 00:50:00|9300.6|9298.2|9302.7|9300.3|9303.7|9301.3|9299.7|9297.7|241
1617843300000|2021-04-08 00:55:00|9302|9299.6|9302.6|9300.2|9303|9300.8|9301.6|9299.5|210
1617843600000|2021-04-08 01:00:00|9302.5|9300.1|9300.8|9298.4|9303.6|9301.5|9300.4|9298|235
1617843900000|2021-04-08 01:05:00|9300.9|9298.5|9300.8|9298.4|9301.2|9299.2|9300.3|9297.9|127
1617844200000|2021-04-08 01:10:00|9300.9|9298.5|9300.2|9297.8|9302.6|9300.2|9300|9297.6|137
1617844500000|2021-04-08 01:15:00|9300.1|9297.7|9302.6|9300.2|9303.7|9301.3|9300.1|9297.7|213
1617844800000|2021-04-08 01:20:00|9302.5|9300.1|9302.4|9300|9303.4|9301.2|9301.6|9299.2|167
1617845100000|2021-04-08 01:25:00|9302.3|9299.9|9301.3|9299.8|9302.8|9300.9|9301.3|9299.3|123
1617845400000|2021-04-08 01:30:00|9301.8|9299.4|9301.1|9298.7|9301.9|9299.9|9300.7|9298.3|158
1617845700000|2021-04-08 01:35:00|9301.2|9298.8|9301.8|9299.4|9301.8|9299.8|9300.1|9298.2|115
1617846000000|2021-04-08 01:40:00|9301.7|9299.3|9299.9|9297.5|9301.8|9299.8|9299.8|9297.4|112
1617846300000|2021-04-08 01:45:00|9300|9297.6|9300|9297.6|9300.7|9298.3|9298.7|9296.6|178
1617846600000|2021-04-08 01:50:00|9300.1|9297.7|9300.1|9297.7|9300.6|9298.5|9299.1|9296.8|183
1617846900000|2021-04-08 01:55:00|9300.2|9297.8|9300.2|9297.8|9301.3|9298.9|9300.1|9297.7|165
1617847200000|2021-04-08 02:00:00|9300.1|9297.7|9300.1|9297.7|9300.8|9298.6|9299.1|9296.7|146
1617847500000|2021-04-08 02:05:00|9300|9297.6|9299.3|9296.9|9300.2|9298.1|9299.1|9296.7|167
1617847800000|2021-04-08 02:10:00|9299.2|9296.8|9299.3|9296.9|9299.5|9297.6|9298.6|9296.4|165
1617848100000|2021-04-08 02:15:00|9299.4|9297|9300.1|9297.7|9300.4|9298.3|9299.1|9296.9|115
1617848400000|2021-04-08 02:20:00|9300|9297.6|9300|9297.6|9300.3|9298.3|9299.5|9297.1|182
1617848700000|2021-04-08 02:25:00|9300.1|9297.7|9300|9297.6|9300.4|9298.3|9299.6|9297.5|103
1617849000000|2021-04-08 02:30:00|9299.9|9297.5|9300.1|9297.7|9300.3|9298.2|9299.1|9296.9|180
1617849300000|2021-04-08 02:35:00|9300|9297.6|9299.8|9298.3|9300.5|9298.4|9299.5|9297.5|160
1617849600000|2021-04-08 02:40:00|9299.7|9298.2|9298.9|9296.5|9300.4|9298.5|9298.1|9296.1|128
1617849900000|2021-04-08 02:45:00|9298.8|9296.4|9299.8|9297.4|9300.3|9298.3|9298.6|9296.4|145
1617850200000|2021-04-08 02:50:00|9299.7|9297.3|9298.1|9295.7|9299.9|9297.6|9296.9|9294.8|154
1617850500000|2021-04-08 02:55:00|9298.2|9295.8|9296.7|9294.3|9298.2|9296.2|9296.3|9294.1|129
1617850800000|2021-04-08 03:00:00|9296.6|9294.2|9295.6|9293.2|9296.8|9294.6|9295|9292.7|124
1617851100000|2021-04-08 03:05:00|9295.7|9293.3|9294.6|9292.2|9295.7|9293.7|9294|9292|124
1617851400000|2021-04-08 03:10:00|9294.5|9292.1|9293.8|9291.4|9294.6|9292.7|9293.1|9291|138
1617851700000|2021-04-08 03:15:00|9293.7|9291.3|9294.5|9292.1|9294.7|9292.8|9293.3|9291.2|110
1617852000000|2021-04-08 03:20:00|9294.6|9292.2|9293.9|9291.5|9294.6|9292.2|9293.4|9291.2|131
1617852300000|2021-04-08 03:25:00|9293.8|9291.4|9294.2|9291.8|9294.2|9292.1|9293.3|9291.2|115
1617852600000|2021-04-08 03:30:00|9294.1|9291.7|9294.2|9291.8|9294.9|9292.7|9293|9290.9|186
1617852900000|2021-04-08 03:35:00|9293.7|9292.2|9293.6|9291.2|9294.3|9292.4|9293.2|9291.1|117
1617853200000|2021-04-08 03:40:00|9293.4|9291.9|9294|9291.6|9294.2|9292.1|9293.3|9291.3|63
1617853500000|2021-04-08 03:45:00|9293.9|9291.5|9294|9291.6|9294.2|9292.1|9293.3|9291.4|77
1617853800000|2021-04-08 03:50:00|9293.9|9291.5|9294.1|9291.7|9294.1|9292.2|9293.4|9291.4|79
1617854100000|2021-04-08 03:55:00|9293.6|9292.1|9294.3|9291.9|9294.7|9292.8|9293.5|9291.8|121
1617854400000|2021-04-08 04:00:00|9294.4|9292|9293.6|9292.1|9294.6|9292.4|9293.5|9291.5|108
1617854700000|2021-04-08 04:05:00|9293.5|9292|9293.8|9292.3|9294.7|9292.7|9293.5|9291.2|111
1617855000000|2021-04-08 04:10:00|9293.5|9292|9293.4|9291|9294.1|9292.4|9292.8|9290.9|133
1617855300000|2021-04-08 04:15:00|9293.3|9290.9|9292.9|9291.4|9293.5|9291.7|9292.7|9290.6|156
1617855600000|2021-04-08 04:20:00|9293.5|9291.1|9293.9|9292.4|9294.6|9292.5|9292.9|9290.8|103
1617855900000|2021-04-08 04:25:00|9293.8|9292.3|9293.4|9291|9294|9292.5|9292.9|9290.7|96
1617856200000|2021-04-08 04:30:00|9293.5|9291.1|9295|9292.6|9295.2|9293.2|9292.9|9290.9|101
1617856500000|2021-04-08 04:35:00|9295.1|9292.7|9295.1|9292.7|9296.8|9294.4|9294.5|9292.5|132
1617856800000|2021-04-08 04:40:00|9295|9292.6|9295.2|9292.8|9295.3|9293.3|9294|9291.8|157
1617857100000|2021-04-08 04:45:00|9295.1|9292.7|9294.7|9293.2|9295.3|9293.4|9294.5|9292.6|78
1617857400000|2021-04-08 04:50:00|9294.6|9293.1|9294.8|9292.4|9295.8|9293.9|9294.5|9292.4|123
1617857700000|2021-04-08 04:55:00|9294.7|9292.3|9293.4|9291|9295.1|9293.1|9293.3|9290.9|183
1617858000000|2021-04-08 05:00:00|9293.5|9291.1|9293.2|9290.8|9294.1|9292|9292.4|9290|191
1617858300000|2021-04-08 05:05:00|9293.1|9290.7|9292.7|9291.2|9293.3|9291.3|9292.5|9290.5|109
1617858600000|2021-04-08 05:10:00|9292.6|9291.1|9293.1|9290.7|9293.3|9291.1|9292.3|9290.2|112
1617858900000|2021-04-08 05:15:00|9293|9290.6|9291.8|9290.3|9293.1|9290.7|9291.5|9289.1|117
1617859200000|2021-04-08 05:20:00|9291.9|9290.4|9291|9289.5|9292.1|9290.6|9290.9|9288.9|97
1617859500000|2021-04-08 05:25:00|9291.4|9289|9290.5|9288.1|9291.6|9289.7|9289.8|9288|94
1617859800000|2021-04-08 05:30:00|9290.4|9288|9289.8|9287.4|9290.6|9288.6|9289|9287.2|127
1617860100000|2021-04-08 05:35:00|9289.9|9287.5|9288|9285.6|9290.3|9288.3|9287.6|9285.5|194
1617860400000|2021-04-08 05:40:00|9287.9|9285.5|9289.6|9287.2|9289.7|9287.7|9286.7|9284.7|205
1617860700000|2021-04-08 05:45:00|9289.5|9287.1|9291.4|9289|9291.5|9289.1|9288.5|9286.3|170
1617861000000|2021-04-08 05:50:00|9291.3|9288.9|9290.9|9289.4|9291.7|9289.5|9290.3|9288.3|173
1617861300000|2021-04-08 05:55:00|9290.8|9288.4|9291.9|9289.2|9293|9289.9|9290.2|9288.1|128
1617861600000|2021-04-08 06:00:00|9291.8|9289.4|9292.3|9289.9|9293.3|9291.1|9291.2|9288.8|246
1617861900000|2021-04-08 06:05:00|9292.2|9289.8|9291.1|9288.7|9292.5|9290.5|9290.5|9288.3|212
1617862200000|2021-04-08 06:10:00|9291|9288.6|9288.8|9286.4|9291.3|9288.9|9287.5|9285.1|204
1617862500000|2021-04-08 06:15:00|9289|9286.6|9289.2|9286.8|9289.6|9287.7|9287.4|9285.4|189
1617862800000|2021-04-08 06:20:00|9288.7|9287.2|9290|9287.6|9291|9289.1|9288.5|9286.3|201
1617863100000|2021-04-08 06:25:00|9290.1|9287.7|9291.9|9289.5|9293.2|9291|9289.7|9287.3|248
1617863400000|2021-04-08 06:30:00|9292|9289.6|9290.4|9288.9|9293|9291.1|9290.3|9288|211
1617863700000|2021-04-08 06:35:00|9290.3|9288.8|9292.9|9290.5|9294|9291.9|9290.3|9288.5|319
1617864000000|2021-04-08 06:40:00|9293|9290.6|9288.5|9287|9293|9290.6|9288.1|9286.1|285
1617864300000|2021-04-08 06:45:00|9288.4|9286.9|9290.7|9288.3|9290.7|9288.8|9288.3|9286.6|190
1617864600000|2021-04-08 06:50:00|9290.6|9288.2|9289.4|9287.9|9291.5|9289.6|9289.2|9287.2|271
1617864900000|2021-04-08 06:55:00|9289.5|9288|9286.1|9284.6|9289.8|9288.1|9286.1|9284.1|288
1617865200000|2021-04-08 07:00:00|9286.7|9284.3|9288|9286.5|9289.2|9287.2|9286.7|9284.3|443
1617865500000|2021-04-08 07:05:00|9288.1|9286.6|9286.4|9284|9289|9287.3|9285|9282.9|491
1617865800000|2021-04-08 07:10:00|9286.3|9283.9|9285.8|9283.4|9287.2|9285|9283.3|9281.4|362
1617866100000|2021-04-08 07:15:00|9285.9|9283.5|9286.2|9284.7|9288.2|9286.3|9284.7|9282.8|303
1617866400000|2021-04-08 07:20:00|9286.1|9284.6|9288.6|9287.1|9290|9288.1|9285.3|9283.7|337
1617866700000|2021-04-08 07:25:00|9288.7|9287.2|9290.7|9288.3|9291.5|9289.5|9288.5|9286.6|304
1617867000000|2021-04-08 07:30:00|9290.3|9288.8|9290.2|9287.8|9291.7|9289.5|9288.5|9286.5|293
1617867300000|2021-04-08 07:35:00|9289.9|9287.5|9288.1|9285.7|9290.3|9288.1|9285.7|9283.3|271
1617867600000|2021-04-08 07:40:00|9288.3|9285.9|9288.1|9285.7|9288.8|9287|9286.6|9284.8|225
1617867900000|2021-04-08 07:45:00|9288.2|9285.8|9289.3|9286.9|9290.9|9289|9287.7|9285.6|275
1617868200000|2021-04-08 07:50:00|9289.2|9286.8|9283.7|9281.3|9289.9|9287.9|9283.3|9281.2|348
1617868500000|2021-04-08 07:55:00|9283.8|9281.4|9283.9|9281.5|9285.6|9283.6|9283.4|9281.2|236
1617868800000|2021-04-08 08:00:00|9284|9281.6|9282.1|9279.7|9284.8|9282.6|9281.4|9279.3|275
1617869100000|2021-04-08 08:05:00|9282|9279.6|9283.8|9281.4|9283.9|9281.9|9279.6|9277.5|362
1617869400000|2021-04-08 08:10:00|9283.7|9281.3|9284.5|9282.1|9285.8|9283.6|9282.3|9280.4|334
1617869700000|2021-04-08 08:15:00|9284.6|9282.2|9289.4|9287|9290.4|9288.4|9284.6|9282.2|330
1617870000000|2021-04-08 08:20:00|9289|9287.5|9282.2|9279.8|9289.5|9287.5|9280.9|9278.7|396
1617870300000|2021-04-08 08:25:00|9282.3|9279.9|9284.6|9282.2|9284.8|9282.5|9282.1|9279.7|260
1617870600000|2021-04-08 08:30:00|9284.5|9282.1|9287.7|9285.3|9290.2|9287.8|9283.9|9281.5|270
1617870900000|2021-04-08 08:35:00|9287.8|9285.4|9284.3|9281.9|9288.3|9286.3|9283.6|9281.4|285
1617871200000|2021-04-08 08:40:00|9284.4|9282|9283.7|9281.3|9285.6|9283.2|9282.4|9280.4|276
1617871500000|2021-04-08 08:45:00|9284.1|9281.7|9281.4|9279|9286|9284|9281.3|9278.9|291
1617871800000|2021-04-08 08:50:00|9281.5|9279.1|9280.7|9278.3|9282.1|9280.1|9280.1|9277.9|226
1617872100000|2021-04-08 08:55:00|9280.9|9278.5|9277.9|9275.5|9282.3|9280|9276.7|9274.3|312
1617872400000|2021-04-08 09:00:00|9278|9275.6|9280.1|9277.7|9280.4|9278.3|9277.5|9275.1|407
1617872700000|2021-04-08 09:05:00|9279.8|9277.4|9284.7|9282.3|9284.8|9282.4|9279.8|9277.4|257
1617873000000|2021-04-08 09:10:00|9284.6|9282.2|9285.8|9283.4|9288.9|9286.5|9284.5|9282.1|282
1617873300000|2021-04-08 09:15:00|9285.7|9283.3|9286.6|9284.2|9288.9|9286.6|9285.6|9283.2|235
1617873600000|2021-04-08 09:20:00|9286.7|9284.3|9288.1|9286.6|9288.7|9286.7|9285.8|9283.8|218
1617873900000|2021-04-08 09:25:00|9288.5|9286.1|9285.5|9283.1|9289.8|9287.6|9285.4|9283|270
1617874200000|2021-04-08 09:30:00|9285.4|9283|9287.8|9285.4|9288.1|9285.8|9285.3|9282.9|204
1617874500000|2021-04-08 09:35:00|9288|9285.6|9288.3|9286.8|9289|9287|9286.7|9284.6|251
1617874800000|2021-04-08 09:40:00|9288.6|9286.2|9287.8|9285.4|9289.5|9287.5|9287.6|9285.4|229
1617875100000|2021-04-08 09:45:00|9287.7|9285.3|9289.3|9286.9|9289.4|9287.5|9287.6|9285.2|265
1617875400000|2021-04-08 09:50:00|9289.1|9286.7|9289|9287.5|9289.6|9287.8|9288.3|9286.2|233
1617875700000|2021-04-08 09:55:00|9289.1|9287.6|9288.1|9286.6|9289.6|9287.6|9287.3|9285|208
1617876000000|2021-04-08 10:00:00|9288.2|9286.7|9289.4|9287|9289.6|9287.6|9287.6|9285.5|201
1617876300000|2021-04-08 10:05:00|9289.3|9286.9|9289.4|9287|9289.6|9287.6|9288.4|9286.3|183
1617876600000|2021-04-08 10:10:00|9289.5|9287.1|9287.9|9285.5|9289.6|9287.7|9287.8|9285.4|170
1617876900000|2021-04-08 10:15:00|9287.8|9285.4|9286.3|9283.9|9287.9|9285.9|9285.6|9283.6|174
1617877200000|2021-04-08 10:20:00|9286.4|9284|9286.8|9285.3|9287.4|9285.4|9285.8|9283.8|202
1617877500000|2021-04-08 10:25:00|9286.7|9285.2|9287.4|9285|9288.3|9285.9|9286.3|9284.4|203
1617877800000|2021-04-08 10:30:00|9287.3|9284.9|9286.4|9284.9|9287.9|9285.8|9285.7|9283.7|212
1617878100000|2021-04-08 10:35:00|9286.7|9284.3|9287.8|9285.4|9288.3|9286.6|9286.5|9284.3|162
1617878400000|2021-04-08 10:40:00|9287.4|9285.9|9288.3|9286.8|9288.7|9286.8|9286.6|9284.8|158
1617878700000|2021-04-08 10:45:00|9288.8|9286.4|9286.3|9284.8|9289|9287|9286.3|9284.8|192
1617879000000|2021-04-08 10:50:00|9286.4|9284.9|9286.8|9285.3|9287.3|9285.4|9285.8|9283.8|164
1617879300000|2021-04-08 10:55:00|9287.2|9284.8|9289.1|9287.6|9289.2|9287.7|9285.9|9283.8|182
1617879600000|2021-04-08 11:00:00|9289.6|9287.2|9286.1|9284.6|9290.2|9288.2|9286.1|9284.5|174
1617879900000|2021-04-08 11:05:00|9286.2|9284.7|9286.2|9283.8|9286.9|9285|9284.7|9282.8|190
1617880200000|2021-04-08 11:10:00|9286.1|9283.7|9286.2|9283.8|9286.3|9284.3|9284.9|9282.9|175
1617880500000|2021-04-08 11:15:00|9286.3|9283.9|9282|9279.6|9286.3|9284.4|9281.6|9279.5|267
1617880800000|2021-04-08 11:20:00|9282.1|9279.7|9278.9|9276.5|9282.1|9280.2|9278|9276|343
1617881100000|2021-04-08 11:25:00|9278.7|9276.3|9275|9272.6|9278.7|9276.6|9274.7|9272.3|397
1617881400000|2021-04-08 11:30:00|9274.7|9272.3|9274.1|9271.7|9276.9|9274.8|9273.3|9270.9|311
1617881700000|2021-04-08 11:35:00|9274|9271.6|9274.3|9271.9|9275.6|9273.6|9272.5|9270.5|355
1617882000000|2021-04-08 11:40:00|9274.5|9272.1|9276.8|9274.4|9277.1|9275.3|9274.5|9272.1|312
1617882300000|2021-04-08 11:45:00|9276.7|9274.3|9273.4|9271|9276.7|9274.4|9273.1|9271|284
1617882600000|2021-04-08 11:50:00|9273.3|9270.9|9275|9272.6|9276.4|9274.2|9273.3|9270.9|294
1617882900000|2021-04-08 11:55:00|9274.9|9272.5|9274.9|9272.5|9275.3|9273|9272.2|9270.3|259
1617883200000|2021-04-08 12:00:00|9275|9272.6|9274.5|9273|9277.4|9275.5|9273.5|9271.5|295
1617883500000|2021-04-08 12:05:00|9274.4|9272.9|9276.8|9274.4|9276.8|9274.4|9273|9270.7|297
1617883800000|2021-04-08 12:10:00|9276.7|9274.3|9283.7|9281.3|9283.9|9281.7|9276.5|9274.1|593
1617884100000|2021-04-08 12:15:00|9283.9|9281.5|9281.4|9279.9|9284|9281.6|9279.9|9277.9|301
1617884400000|2021-04-08 12:20:00|9281.7|9279.3|9281.4|9279.9|9283.2|9281.1|9277.9|9275.9|274
1617884700000|2021-04-08 12:25:00|9281.7|9279.3|9278.9|9276.5|9281.7|9279.8|9278.1|9275.6|246
1617885000000|2021-04-08 12:30:00|9278.8|9276.4|9273.2|9270.8|9279|9276.5|9271.6|9269.7|373
1617885300000|2021-04-08 12:35:00|9273.6|9272.1|9269.5|9267.1|9276.7|9274.6|9269|9267|343
1617885600000|2021-04-08 12:40:00|9270|9268|9269.9|9267.5|9270.1|9268.1|9263.9|9261.8|473
1617885900000|2021-04-08 12:45:00|9269.7|9267.3|9269.3|9267.8|9271.6|9269.7|9267.7|9265.7|452
1617886200000|2021-04-08 12:50:00|9269.2|9267.7|9266.4|9264|9269.3|9267.8|9265.7|9263.8|376
1617886500000|2021-04-08 12:55:00|9266.3|9263.9|9264.6|9262.2|9266.4|9264.3|9263.4|9261.5|388
1617886800000|2021-04-08 13:00:00|9264.2|9261.8|9264.3|9262.8|9267.3|9265.4|9263.4|9261.5|331
1617887100000|2021-04-08 13:05:00|9264.4|9262.9|9264|9261.6|9265.1|9263.3|9262.7|9260.5|367
1617887400000|2021-04-08 13:10:00|9264.1|9261.7|9261.9|9260.4|9265.7|9263.7|9261.8|9259.9|433
1617887700000|2021-04-08 13:15:00|9262.4|9260|9260.3|9257.9|9262.5|9260.1|9257.8|9255.9|351
1617888000000|2021-04-08 13:20:00|9260.4|9258|9260.4|9258|9262.4|9260.3|9259.4|9257.5|314
1617888300000|2021-04-08 13:25:00|9260.5|9258.1|9261.4|9259|9261.9|9260.1|9258.7|9256.9|253
1617888600000|2021-04-08 13:30:00|9260.8|9259.3|9263.2|9260.8|9263.3|9260.9|9256.9|9254.8|312
1617888900000|2021-04-08 13:35:00|9262.9|9261.4|9259.7|9257.3|9265.1|9263.1|9259.1|9257.1|405
1617889200000|2021-04-08 13:40:00|9259.8|9257.4|9257.4|9255|9263.3|9261.3|9257|9254.8|437
1617889500000|2021-04-08 13:45:00|9257.5|9255.1|9255.5|9253.1|9257.8|9255.8|9254|9252.2|360
1617889800000|2021-04-08 13:50:00|9255.4|9253|9245.5|9244|9255.9|9254|9245.3|9243.4|427
1617890100000|2021-04-08 13:55:00|9245.6|9244.1|9252.8|9250.4|9253.1|9251.2|9242.9|9240.9|486
1617890400000|2021-04-08 14:00:00|9252.9|9250.5|9251.7|9250.2|9256.1|9254.2|9251.2|9249.2|506
1617890700000|2021-04-08 14:05:00|9251.8|9250.3|9251.3|9249.8|9256.8|9254.9|9250.3|9248.4|431
1617891000000|2021-04-08 14:10:00|9251.4|9249.9|9252.5|9251|9254.4|9252.5|9248.8|9246.9|415
1617891300000|2021-04-08 14:15:00|9252.4|9250.9|9253.8|9252.3|9254.4|9252.7|9249.8|9247.8|395
1617891600000|2021-04-08 14:20:00|9253.9|9252.4|9255.2|9253.7|9256.8|9255.1|9253.7|9251.7|417
1617891900000|2021-04-08 14:25:00|9255.6|9253.2|9256.4|9254.9|9257.1|9255.3|9253.3|9251.8|387
1617892200000|2021-04-08 14:30:00|9256.3|9254.8|9252.3|9250.8|9256.4|9254.9|9251.7|9249.9|474
1617892500000|2021-04-08 14:35:00|9252.8|9250.4|9253.3|9251.8|9254.4|9252.4|9250.4|9248.5|356
1617892800000|2021-04-08 14:40:00|9253.2|9251.7|9253|9250.6|9256.7|9255.1|9252.7|9250.3|408
1617893100000|2021-04-08 14:45:00|9252.9|9250.5|9256.5|9255|9257.2|9255.5|9252.2|9250.4|549
1617893400000|2021-04-08 14:50:00|9256.6|9255.1|9254.7|9252.3|9259.5|9257.7|9253.6|9251.6|458
1617893700000|2021-04-08 14:55:00|9254.8|9252.4|9254|9252.5|9259.2|9257.4|9253.9|9252.1|505
1617894000000|2021-04-08 15:00:00|9254.3|9251.9|9252.2|9250.7|9255.4|9253.3|9251.8|9250.2|458
1617894300000|2021-04-08 15:05:00|9252.7|9250.3|9251.6|9250.1|9253.8|9251.8|9251.4|9249.4|453
1617894600000|2021-04-08 15:10:00|9251.5|9250|9251|9248.6|9252.1|9250.2|9250.3|9248.5|267
1617894900000|2021-04-08 15:15:00|9251.1|9248.7|9251.6|9250.1|9253.5|9251.6|9250.7|9248.7|233
1617895200000|2021-04-08 15:20:00|9251.5|9250|9253.1|9251.6|9254.5|9252.5|9251.3|9249.8|254
1617895500000|2021-04-08 15:25:00|9253|9251.5|9252|9249.6|9254.7|9252.7|9250.5|9248.5|299
1617895800000|2021-04-08 15:30:00|9251.9|9249.5|9253.5|9252|9254.4|9252.3|9251.5|9249.4|337
1617896100000|2021-04-08 15:35:00|9253.6|9252.1|9251.7|9250.2|9253.6|9252.1|9250|9248.3|288
1617896400000|2021-04-08 15:40:00|9251.6|9250.1|9250.1|9248.6|9252.3|9250.1|9250.1|9248.2|200
1617896700000|2021-04-08 15:45:00|9250.2|9248.7|9250.8|9249.3|9251.8|9249.8|9250.1|9248.1|131
1617897000000|2021-04-08 15:50:00|9250.7|9249.2|9249.9|9247.5|9251.7|9249.8|9249|9247.1|190
1617897300000|2021-04-08 15:55:00|9249.5|9248|9250.5|9249|9251.9|9250.4|9249.1|9247.4|317
1617897600000|2021-04-08 16:00:00|9250.3|9248.8|9249|9247.5|9250.7|9249|9248.6|9246.5|217
1617897900000|2021-04-08 16:05:00|9248.9|9247.4|9245.5|9243.1|9250|9248.2|9245.1|9243.1|202
1617898200000|2021-04-08 16:10:00|9245.6|9243.2|9239.1|9236.7|9245.7|9243.7|9238.4|9236.4|383
1617898500000|2021-04-08 16:15:00|9239.3|9236.9|9239.5|9238|9241.1|9239|9238.4|9236.5|313
1617898800000|2021-04-08 16:20:00|9239.6|9238.1|9239.7|9237.3|9241.4|9239.5|9238.2|9236.2|302
1617899100000|2021-04-08 16:25:00|9239.6|9237.2|9235.9|9234.4|9239.8|9237.7|9235.9|9234|344
1617899400000|2021-04-08 16:30:00|9236|9234.5|9235.2|9233.7|9237.1|9235.1|9234.6|9232.5|245
1617899700000|2021-04-08 16:35:00|9235.4|9233.9|9234.4|9232|9236.1|9234.3|9233.5|9231.2|258
1617900000000|2021-04-08 16:40:00|9234.3|9231.9|9235.9|9233.5|9236.3|9234.5|9233.5|9231.9|183
1617900300000|2021-04-08 16:45:00|9236|9233.6|9236.3|9233.9|9236.6|9235|9235.2|9233.3|182
1617900600000|2021-04-08 16:50:00|9236.4|9234|9234.4|9232.9|9236.6|9234.6|9233.5|9231.5|263
1617900900000|2021-04-08 16:55:00|9234.5|9233|9235.9|9234.4|9237.3|9235.3|9234|9232|275
1617901200000|2021-04-08 17:00:00|9236|9234.5|9236.6|9235.1|9237|9235.4|9235.2|9233.3|212
1617901500000|2021-04-08 17:05:00|9236.5|9235|9238.5|9237|9238.9|9237|9236.2|9234.2|198
1617901800000|2021-04-08 17:10:00|9238.6|9237.1|9240.5|9238.1|9240.7|9238.9|9238.5|9237|205
1617902100000|2021-04-08 17:15:00|9240.1|9238.6|9239.3|9237.8|9240.4|9238.9|9238.6|9236.7|122
1617902400000|2021-04-08 17:20:00|9239.2|9237.7|9239.3|9237.8|9240.4|9238.9|9238.5|9236.5|195
1617902700000|2021-04-08 17:25:00|9239.4|9237.9|9238.6|9237.1|9239.8|9238|9238.6|9236.7|131
1617903000000|2021-04-08 17:30:00|9238.7|9237.2|9238.4|9236.9|9239.6|9237.6|9238.2|9236.1|127
1617903300000|2021-04-08 17:35:00|9238.5|9237|9237.7|9236.2|9239.7|9237.9|9237.7|9235.9|131
1617903600000|2021-04-08 17:40:00|9237.8|9236.3|9238.5|9237|9238.9|9237|9237.4|9235.8|114
1617903900000|2021-04-08 17:45:00|9238.6|9237.1|9238.4|9236.9|9239.3|9237.3|9237.6|9235.7|167
1617904200000|2021-04-08 17:50:00|9238.8|9236.4|9238.4|9236.9|9239.3|9237.3|9238.3|9236.4|107
1617904500000|2021-04-08 17:55:00|9238.3|9236.8|9240.2|9238.7|9240.8|9238.9|9238.3|9236.6|150
1617904800000|2021-04-08 18:00:00|9240.7|9238.3|9239.4|9237.9|9241.6|9239.6|9239.3|9237.7|166
1617905100000|2021-04-08 18:05:00|9239.3|9237.8|9241|9239.5|9241.5|9239.5|9239.2|9237.4|166
1617905400000|2021-04-08 18:10:00|9240.4|9238.9|9239.4|9237.9|9240.5|9239|9239.1|9237.1|179
1617905700000|2021-04-08 18:15:00|9239.3|9237.8|9241.2|9239.7|9241.8|9239.9|9239.3|9237.3|198
1617906000000|2021-04-08 18:20:00|9241.1|9239.6|9240.7|9239.2|9241.8|9240.2|9240.2|9238.3|186
1617906300000|2021-04-08 18:25:00|9240.6|9239.1|9240.2|9238.7|9241.9|9240.2|9239.4|9237.5|181
1617906600000|2021-04-08 18:30:00|9240.1|9238.6|9239.1|9237.6|9240.6|9238.8|9238.4|9236.8|168
1617906900000|2021-04-08 18:35:00|9239|9237.5|9237|9235.5|9239.1|9237.6|9237|9235.5|110
1617907200000|2021-04-08 18:40:00|9236.8|9235.3|9239.8|9238.3|9239.9|9238.4|9236.6|9235.1|189
1617907500000|2021-04-08 18:45:00|9239.9|9238.4|9239.5|9238|9240.4|9238.7|9239.4|9237.7|145
1617907800000|2021-04-08 18:50:00|9239.4|9237.9|9239.2|9237.7|9239.9|9238.4|9237.8|9236.3|178
1617908100000|2021-04-08 18:55:00|9239.3|9237.8|9238.9|9237.4|9239.6|9238.1|9237.9|9235.9|166
1617908400000|2021-04-08 19:00:00|9239|9237.5|9239.2|9237.7|9240.4|9238.5|9238.3|9236.1|239
1617908700000|2021-04-08 19:05:00|9239.3|9237.8|9241|9238.6|9241|9239|9239.3|9237.3|150
1617909000000|2021-04-08 19:10:00|9240.9|9238.5|9241.5|9239.1|9241.7|9239.8|9240.1|9238.2|172
1617909300000|2021-04-08 19:15:00|9241.6|9239.2|9240.9|9239.4|9242.3|9240.4|9240.5|9238.9|164
1617909600000|2021-04-08 19:20:00|9240.8|9239.3|9241.8|9240.3|9242.4|9240.5|9240|9238.2|160
1617909900000|2021-04-08 19:25:00|9241.9|9240.4|9243.2|9240.8|9243.4|9241.6|9241.4|9239.4|102
1617910200000|2021-04-08 19:30:00|9243.3|9240.9|9244.6|9243.1|9244.9|9243.2|9242.8|9240.8|160
1617910500000|2021-04-08 19:35:00|9244.9|9242.5|9242.8|9241.3|9245|9243|9242.7|9240.8|129
1617910800000|2021-04-08 19:40:00|9242.7|9241.2|9244.2|9241.8|9244.6|9242.5|9242.5|9240.3|132
1617911100000|2021-04-08 19:45:00|9244.1|9241.7|9244.4|9242.9|9245|9243.1|9243.6|9241.7|85
1617911400000|2021-04-08 19:50:00|9243.9|9242.4|9243.6|9242.1|9244.7|9242.7|9243.5|9241.9|107
1617911700000|2021-04-08 19:55:00|9243.5|9242|9245.3|9242.9|9245.6|9243.6|9242.7|9240.7|134
1617912000000|2021-04-08 20:00:00|9245.2|9242.8|9245.8|9243.4|9246.6|9244.3|9244.8|9242.7|153
1617912300000|2021-04-08 20:05:00|9245.7|9243.3|9243.7|9242.2|9245.8|9243.4|9243.6|9241.5|115
1617912600000|2021-04-08 20:10:00|9243.8|9242.3|9242.8|9241.3|9244.3|9242.4|9242|9239.9|115
1617912900000|2021-04-08 20:15:00|9242.7|9241.2|9242.7|9241.2|9243.2|9241.3|9242.6|9240.4|55
1617913200000|2021-04-08 20:20:00|9242.8|9241.3|9242.6|9241.1|9243.2|9241.3|9242.6|9240.5|65
1617913500000|2021-04-08 20:25:00|9242.7|9241.2|9240.9|9239.4|9243.2|9241.2|9240.9|9238.5|63
1617913800000|2021-04-08 20:30:00|9241|9239.5|9241.1|9239.6|9241.6|9239.7|9241|9239|48
1617914100000|2021-04-08 20:35:00|9241.2|9239.7|9242.1|9240.6|9243.4|9241|9241.1|9239.2|98
1617914400000|2021-04-08 20:40:00|9242|9240.5|9242.4|9240|9242.6|9240.6|9241.8|9239.9|57
1617914700000|2021-04-08 20:45:00|9242.6|9240.2|9241.6|9239.2|9242.6|9240.6|9241.5|9239.2|118
1617915000000|2021-04-08 20:50:00|9241.5|9239.1|9241.8|9239.4|9242.2|9240|9241.1|9238.7|158
1617915300000|2021-04-08 20:55:00|9242.1|9239.7|9247.7|9242.7|9248.9|9243.9|9241.7|9239.3|219
1617915600000|2021-04-08 21:00:00|9247.1|9242.1|9244.1|9239.1|9250.2|9245.2|9243.2|9238.2|27
1617915900000|2021-04-08 21:05:00|9243.6|9238.6|9242.8|9237.8|9244.9|9239.9|9239.8|9234.8|148
1617916200000|2021-04-08 21:10:00|9243.1|9238.1|9244|9239|9244.3|9239.3|9241.3|9236.3|121
1617916500000|2021-04-08 21:15:00|9245.2|9240.2|9243.5|9238.5|9245.2|9240.2|9243|9238|161
1617916800000|2021-04-08 21:20:00|9243.8|9238.8|9243.9|9238.9|9244.4|9239.4|9242.6|9237.6|114
1617917100000|2021-04-08 21:25:00|9243.3|9238.3|9244.2|9239.2|9244.5|9239.5|9243.1|9238.1|68
1617917400000|2021-04-08 21:30:00|9244.4|9239.4|9244|9239|9245.7|9240.7|9243.8|9238.8|239
1617917700000|2021-04-08 21:35:00|9244.5|9239.5|9244.6|9239.6|9245.8|9240.8|9243|9238|251
1617918000000|2021-04-08 21:40:00|9244.7|9239.7|9243.8|9238.8|9244.7|9239.7|9243.3|9238.3|185
1617918300000|2021-04-08 21:45:00|9243.3|9238.3|9244.3|9239.3|9245.3|9240.3|9242.5|9237.5|258
1617918600000|2021-04-08 21:50:00|9244.4|9239.4|9247.5|9242.5|9248.6|9243.6|9243.6|9238.6|502
1617918900000|2021-04-08 21:55:00|9247.4|9242.4|9246|9241|9249.6|9244.6|9245.3|9240.3|515
1617919200000|2021-04-08 22:00:00|9245.9|9240.9|9243|9240.6|9245.9|9241.3|9242.4|9238.3|488
1617919500000|2021-04-08 22:05:00|9243.4|9240.2|9243.2|9240.8|9245.4|9241|9242.8|9239.1|155
1617919800000|2021-04-08 22:10:00|9243.3|9240.7|9243.1|9240.7|9244.2|9241.1|9242.9|9240.1|172
1617920100000|2021-04-08 22:15:00|9242.8|9240.4|9242.8|9240.4|9244.3|9241.2|9242.6|9240.1|216
1617920400000|2021-04-08 22:20:00|9242.9|9240.8|9244.4|9242|9244.8|9242.2|9242.9|9240.5|97
1617920700000|2021-04-08 22:25:00|9244.3|9241.9|9246.8|9244.4|9247.1|9244.7|9244.1|9241.7|169
1617921000000|2021-04-08 22:30:00|9247.2|9244.8|9242.8|9240.4|9247.6|9245.2|9242.6|9240.2|264
1617921300000|2021-04-08 22:35:00|9242.9|9240.5|9244|9241.6|9245.1|9242.3|9242.1|9239.7|161
1617921600000|2021-04-08 22:40:00|9244.1|9241.7|9244.8|9242.4|9246.8|9242.6|9243.9|9241.5|117
1617921900000|2021-04-08 22:45:00|9244.9|9242.5|9244.2|9241.8|9245.2|9242.7|9244.1|9241.6|103
1617922200000|2021-04-08 22:50:00|9244.4|9242|9242.9|9240.5|9245.4|9242|9242.5|9240.1|119
1617922500000|2021-04-08 22:55:00|9242.8|9240.4|9242.4|9240|9243.9|9240.8|9242.3|9239.8|121
1617922800000|2021-04-08 23:00:00|9242.6|9240.2|9244.9|9242.5|9245.6|9243.2|9242.4|9240|112
1617923100000|2021-04-08 23:05:00|9244.8|9242.4|9243.9|9241.5|9245.9|9243.5|9243.7|9241.3|115
1617923400000|2021-04-08 23:10:00|9243.7|9241.3|9242.2|9239.8|9243.9|9241.5|9242.2|9239.8|76
1617923700000|2021-04-08 23:15:00|9242.3|9239.9|9241.6|9239.2|9242.5|9240.5|9240.8|9238.9|112
1617924000000|2021-04-08 23:20:00|9241.5|9239.1|9242.5|9240.1|9242.8|9240.5|9241.5|9239.1|94
1617924300000|2021-04-08 23:25:00|9242.6|9240.2|9243|9240.6|9243.1|9240.7|9242.1|9239.7|63
1617924600000|2021-04-08 23:30:00|9243.1|9240.7|9241.2|9238.8|9243.1|9240.7|9241|9238.6|79
1617924900000|2021-04-08 23:35:00|9241.3|9238.9|9243.1|9240.7|9243.1|9241.1|9240.7|9238.8|85
1617925200000|2021-04-08 23:40:00|9243|9240.6|9243.2|9240.8|9243.5|9241.5|9242.4|9240.5|96
1617925500000|2021-04-08 23:45:00|9243.1|9240.7|9242.9|9240.5|9243.3|9241.3|9242.5|9240.3|99
1617925800000|2021-04-08 23:50:00|9242.8|9240.4|9242.3|9239.9|9243|9240.8|9241.7|9239.9|123
1617926100000|2021-04-08 23:55:00|9242.4|9240|9243.5|9241.1|9243.6|9241.4|9242|9240|143
1617926400000|2021-04-09 00:00:00|9243.6|9241.2|9241.8|9239.4|9244|9241.8|9241.4|9239.1|215
1617926700000|2021-04-09 00:05:00|9241.9|9239.5|9239.8|9237.4|9242|9239.6|9238.8|9236.4|230
1617927000000|2021-04-09 00:10:00|9239.7|9237.3|9240.8|9238.4|9241.4|9239|9239|9237.1|130
1617927300000|2021-04-09 00:15:00|9241|9238.6|9243.3|9240.9|9243.4|9241.2|9240.7|9238.3|196
1617927600000|2021-04-09 00:20:00|9243.2|9240.8|9243.3|9240.9|9244.2|9241.8|9242.4|9240.3|134
1617927900000|2021-04-09 00:25:00|9243.4|9241|9243|9240.6|9244.3|9242.2|9242.7|9240.5|125
1617928200000|2021-04-09 00:30:00|9242.9|9240.5|9242.4|9240.9|9243.3|9241.4|9241.9|9240|174
1617928500000|2021-04-09 00:35:00|9242.5|9241|9240.8|9239.3|9243.4|9241.4|9240.5|9238.1|144
1617928800000|2021-04-09 00:40:00|9241.3|9238.9|9241.2|9239.7|9241.9|9239.8|9240.4|9238.2|160
1617929100000|2021-04-09 00:45:00|9241.3|9239.8|9241.9|9240.4|9243.3|9241.3|9241.2|9239.3|154
1617929400000|2021-04-09 00:50:00|9242|9240.5|9241.6|9239.2|9243.3|9240.9|9241.4|9239|199
1617929700000|2021-04-09 00:55:00|9241.5|9239.1|9239.6|9237.2|9242.1|9239.7|9239.6|9237.2|215
1617930000000|2021-04-09 01:00:00|9239.3|9236.9|9239.8|9237.4|9239.9|9237.9|9237.5|9235.6|202
1617930300000|2021-04-09 01:05:00|9239.7|9237.3|9240.7|9238.3|9240.8|9238.4|9238.7|9236.5|190
1617930600000|2021-04-09 01:10:00|9240.8|9238.4|9240.7|9238.3|9240.9|9238.9|9239.4|9237.4|163
1617930900000|2021-04-09 01:15:00|9240.8|9238.4|9241.8|9240.3|9242.6|9240.4|9240.2|9238|185
1617931200000|2021-04-09 01:20:00|9242.4|9240|9241.4|9239|9242.4|9240.4|9240.6|9238.3|237
1617931500000|2021-04-09 01:25:00|9241.5|9239.1|9244|9241.6|9244.6|9242.2|9241.3|9238.9|210
1617931800000|2021-04-09 01:30:00|9243.9|9241.5|9245.9|9243.5|9246.7|9244.8|9243.6|9241.4|195
1617932100000|2021-04-09 01:35:00|9246|9243.6|9246.4|9244.9|9247.7|9245.6|9245.8|9243.4|195
1617932400000|2021-04-09 01:40:00|9246.3|9244.8|9246.5|9244.1|9247.7|9245.8|9246.1|9244.1|183
1617932700000|2021-04-09 01:45:00|9246.6|9244.2|9245.7|9243.3|9247.5|9245.7|9245.3|9243.2|169
1617933000000|2021-04-09 01:50:00|9245.6|9243.2|9245|9242.6|9246.7|9244.5|9244.3|9242.4|170
1617933300000|2021-04-09 01:55:00|9245.1|9242.7|9244.1|9241.7|9245.1|9243.2|9243.6|9241.6|155
1617933600000|2021-04-09 02:00:00|9244.2|9241.8|9245.5|9244|9246.2|9244.1|9244.1|9241.7|221
1617933900000|2021-04-09 02:05:00|9245.6|9244.1|9246.3|9244.8|9247|9245.1|9245.5|9243.5|160
1617934200000|2021-04-09 02:10:00|9246.4|9244.9|9248|9245.6|9248.6|9246.5|9246.3|9244.2|219
1617934500000|2021-04-09 02:15:00|9248.3|9245.9|9247.3|9245.8|9248.6|9246.7|9247.1|9245.2|135
1617934800000|2021-04-09 02:20:00|9247.4|9245.9|9248.3|9245.9|9248.5|9246.1|9246.7|9244.7|116
1617935100000|2021-04-09 02:25:00|9247.9|9246.4|9248.6|9246.2|9248.7|9246.6|9247.5|9245.7|125
1617935400000|2021-04-09 02:30:00|9248.5|9246.1|9248.2|9245.8|9248.5|9246.6|9247.1|9245.2|219
1617935700000|2021-04-09 02:35:00|9248.3|9245.9|9247.9|9245.5|9249.3|9247.4|9247.4|9245.3|199
1617936000000|2021-04-09 02:40:00|9247.8|9245.4|9246.9|9244.5|9248.6|9246.7|9246.8|9244.4|192
1617936300000|2021-04-09 02:45:00|9247|9244.6|9248|9245.6|9248.7|9246.9|9246.3|9244.3|249
1617936600000|2021-04-09 02:50:00|9247.9|9245.5|9248.1|9246.6|9249.7|9247.9|9247.8|9245.4|148
1617936900000|2021-04-09 02:55:00|9248.5|9246.1|9249.9|9247.5|9250|9247.6|9248.1|9246.1|159
1617937200000|2021-04-09 03:00:00|9249.5|9247.1|9248.5|9247|9250.3|9248.4|9248.5|9246.5|243
1617937500000|2021-04-09 03:05:00|9248.6|9247.1|9248.7|9246.3|9249.8|9247.9|9248.4|9246.1|171
1617937800000|2021-04-09 03:10:00|9249.1|9246.7|9248.4|9246|9249.4|9247.5|9248.1|9246|113
1617938100000|2021-04-09 03:15:00|9248.5|9246.1|9248.1|9246.6|9248.5|9246.6|9247.9|9245.9|76
1617938400000|2021-04-09 03:20:00|9248.5|9246.1|9247.9|9245.5|9249|9247.2|9247.4|9245.4|109
1617938700000|2021-04-09 03:25:00|9247.8|9245.4|9246.8|9244.4|9247.8|9245.8|9246.3|9244.3|157
1617939000000|2021-04-09 03:30:00|9246.7|9244.3|9246.8|9244.4|9247.7|9245.7|9246.2|9244.3|156
1617939300000|2021-04-09 03:35:00|9246.9|9244.5|9247.4|9245|9247.5|9245.5|9245.8|9244.1|165
1617939600000|2021-04-09 03:40:00|9247.5|9245.1|9246.1|9243.7|9247.5|9245.6|9245.5|9243.5|120
1617939900000|2021-04-09 03:45:00|9246.2|9243.8|9246.9|9244.5|9247.1|9245.2|9245.5|9243.5|204
1617940200000|2021-04-09 03:50:00|9247|9244.6|9245.7|9244.2|9247.1|9245.2|9245.6|9243.6|196
1617940500000|2021-04-09 03:55:00|9245.6|9244.1|9246.9|9244.5|9247|9244.9|9245.4|9243.4|182
1617940800000|2021-04-09 04:00:00|9246.8|9244.4|9247.8|9245.4|9247.9|9245.9|9246.5|9244.3|187
1617941100000|2021-04-09 04:05:00|9247.3|9245.8|9247.4|9245.9|9248.8|9246.9|9247.2|9245.3|169
1617941400000|2021-04-09 04:10:00|9247.5|9246|9248.2|9245.8|9248.3|9246.5|9247|9245.2|166
1617941700000|2021-04-09 04:15:00|9247.7|9246.2|9248.3|9246.8|9248.7|9246.8|9247.1|9245.3|155
1617942000000|2021-04-09 04:20:00|9248.2|9246.7|9249.1|9247.6|9250.3|9248.5|9248.2|9246.7|115
1617942300000|2021-04-09 04:25:00|9249|9247.5|9250.3|9247.9|9251|9248.9|9249|9247.5|122
1617942600000|2021-04-09 04:30:00|9250.2|9247.8|9250.3|9247.9|9251.1|9249.1|9249.6|9247.8|172
1617942900000|2021-04-09 04:35:00|9250.4|9248|9250.2|9247.8|9251.2|9249.3|9249.8|9247.7|123
1617943200000|2021-04-09 04:40:00|9249.7|9248.2|9250.2|9247.8|9250.5|9248.4|9249.5|9247.7|83
1617943500000|2021-04-09 04:45:00|9250.1|9247.7|9249.8|9248.3|9250.3|9248.3|9249.6|9247.7|71
1617943800000|2021-04-09 04:50:00|9249.7|9248.2|9249.7|9248.2|9250.3|9248.4|9249.6|9247.6|95
1617944100000|2021-04-09 04:55:00|9249.8|9248.3|9250.3|9247.9|9250.5|9248.6|9249.6|9247.7|144
1617944400000|2021-04-09 05:00:00|9250.2|9247.8|9249.5|9248|9250.5|9248.5|9249.2|9247.2|136
1617944700000|2021-04-09 05:05:00|9250.1|9247.7|9250.8|9249.3|9251|9249.3|9249.6|9247.6|133
1617945000000|2021-04-09 05:10:00|9250.7|9249.2|9252.2|9250.7|9252.9|9250.9|9250.7|9249.2|236
1617945300000|2021-04-09 05:15:00|9252.3|9250.8|9250.8|9249.3|9252.6|9250.8|9250.5|9248.6|118
1617945600000|2021-04-09 05:20:00|9251.3|9248.9|9251.4|9249|9251.6|9249.7|9250.5|9248.7|107
1617945900000|2021-04-09 05:25:00|9251.3|9248.9|9251.7|9249.3|9252|9250.1|9250.7|9248.8|159
1617946200000|2021-04-09 05:30:00|9251.8|9249.4|9250|9248.5|9252.2|9250.1|9249.8|9247.5|195
1617946500000|2021-04-09 05:35:00|9249.9|9248.4|9251.2|9248.8|9251.2|9249.3|9249.7|9247.7|124
1617946800000|2021-04-09 05:40:00|9251.9|9249.5|9252.1|9249.7|9253.1|9251.2|9251.2|9249.3|232
1617947100000|2021-04-09 05:45:00|9252.3|9249.9|9252|9249.6|9253.5|9251.3|9251.8|9249.4|287
1617947400000|2021-04-09 05:50:00|9252.1|9249.7|9248.9|9247.4|9253|9250.9|9248.8|9246.4|296
1617947700000|2021-04-09 05:55:00|9249.2|9246.8|9252.2|9249.8|9252.3|9249.9|9248.9|9246.8|299
1617948000000|2021-04-09 06:00:00|9252|9249.6|9251.6|9250.1|9252.8|9250.7|9248.9|9246.6|356
1617948300000|2021-04-09 06:05:00|9251.7|9250.2|9252.1|9250.6|9254.3|9251.9|9249.4|9247.5|519
1617948600000|2021-04-09 06:10:00|9252|9250.5|9253.7|9251.3|9254.7|9252.6|9252|9250.3|303
1617948900000|2021-04-09 06:15:00|9253.8|9251.4|9257.2|9254.8|9257.8|9255.6|9253.6|9251.2|302
1617949200000|2021-04-09 06:20:00|9257.1|9254.7|9256.3|9253.9|9258|9256.2|9254.9|9252.9|227
1617949500000|2021-04-09 06:25:00|9255.8|9254.3|9259.8|9257.4|9260.2|9257.8|9255.6|9253.7|205
1617949800000|2021-04-09 06:30:00|9259.7|9257.3|9258.9|9256.5|9260.9|9258.9|9258.4|9256.3|451
1617950100000|2021-04-09 06:35:00|9259|9256.6|9259.8|9257.4|9260.5|9258.6|9258.2|9256|357
1617950400000|2021-04-09 06:40:00|9259.9|9257.5|9258.4|9256|9259.9|9257.9|9257.9|9255.5|286
1617950700000|2021-04-09 06:45:00|9258.6|9256.2|9257.7|9255.3|9259.7|9257.3|9256.8|9254.7|301
1617951000000|2021-04-09 06:50:00|9257.6|9255.2|9253.9|9252.4|9257.7|9255.8|9253.8|9251.5|206
1617951300000|2021-04-09 06:55:00|9254|9252.5|9255.3|9252.9|9258.6|9256.7|9253.9|9252.2|361
1617951600000|2021-04-09 07:00:00|9255.2|9252.8|9245.7|9243.3|9258.6|9256.6|9245.7|9243.3|527
1617951900000|2021-04-09 07:05:00|9245.5|9243.1|9247.3|9244.9|9248.9|9246.9|9244.3|9241.9|402
1617952200000|2021-04-09 07:10:00|9247.4|9245|9244.7|9243.2|9249.4|9247.5|9244.3|9242.1|400
1617952500000|2021-04-09 07:15:00|9244.6|9243.1|9244.9|9242.5|9246.9|9244.7|9240.2|9238.7|433
1617952800000|2021-04-09 07:20:00|9245|9242.6|9246.4|9244.9|9250.4|9248|9244.7|9242.5|507
1617953100000|2021-04-09 07:25:00|9246.5|9245|9247.6|9245.2|9250.7|9249|9246.4|9244.3|484
1617953400000|2021-04-09 07:30:00|9247.7|9245.3|9255.5|9253.1|9255.7|9253.3|9247.1|9245.1|584
1617953700000|2021-04-09 07:35:00|9255.6|9253.2|9257.6|9255.2|9257.7|9255.9|9253.5|9251.4|396
1617954000000|2021-04-09 07:40:00|9257.7|9255.3|9254.6|9252.2|9257.9|9256|9253.8|9252|339
1617954300000|2021-04-09 07:45:00|9254.7|9252.3|9252.5|9251|9254.8|9253.3|9251.3|9249.2|425
1617954600000|2021-04-09 07:50:00|9252.7|9251.2|9253.6|9252.1|9254.6|9252.8|9252.1|9250.1|359
1617954900000|2021-04-09 07:55:00|9253.5|9252|9250.7|9248.3|9253.6|9252.1|9249.2|9247.6|497
1617955200000|2021-04-09 08:00:00|9250.3|9248.8|9258.5|9257|9261.6|9259.2|9250.3|9248.3|558
1617955500000|2021-04-09 08:05:00|9258.6|9257.1|9255.9|9254.4|9258.9|9257.1|9253.1|9251.6|456
1617955800000|2021-04-09 08:10:00|9256|9254.5|9256.8|9255.3|9259.1|9257.2|9253.9|9251.9|480
1617956100000|2021-04-09 08:15:00|9256.6|9255.1|9257.4|9255|9260.2|9258.3|9255|9253.4|406
1617956400000|2021-04-09 08:20:00|9257.5|9255.1|9257|9254.6|9260.6|9258.6|9256.2|9254|382
1617956700000|2021-04-09 08:25:00|9256.6|9255.1|9258.6|9256.2|9260.8|9259.1|9256.4|9254.2|341
1617957000000|2021-04-09 08:30:00|9257.8|9256.3|9255.4|9253|9258.6|9256.9|9254.1|9252.1|353
1617957300000|2021-04-09 08:35:00|9255.5|9253.1|9254.2|9252.7|9257.5|9255.5|9253.9|9252|367
1617957600000|2021-04-09 08:40:00|9254.6|9253.1|9256.8|9254.4|9258.3|9256.6|9253.9|9252|366
1617957900000|2021-04-09 08:45:00|9256.9|9254.5|9255.7|9254.2|9257.4|9255.6|9254.8|9252.9|330
1617958200000|2021-04-09 08:50:00|9255.6|9254.1|9258.8|9256.4|9258.9|9257|9255.6|9254.1|378
1617958500000|2021-04-09 08:55:00|9259|9256.6|9259.9|9258.4|9261.4|9259.6|9257.1|9255.1|439
1617958800000|2021-04-09 09:00:00|9260|9258.5|9258.8|9256.4|9261|9259.5|9257.2|9255.3|312
1617959100000|2021-04-09 09:05:00|9258.7|9256.3|9256.1|9254.6|9258.9|9257|9255.8|9253.8|302
1617959400000|2021-04-09 09:10:00|9256.6|9254.2|9254.4|9252|9258.1|9256.3|9254|9252|251
1617959700000|2021-04-09 09:15:00|9254.5|9252.1|9257.9|9255.5|9258|9256.2|9253.2|9251.3|264
1617960000000|2021-04-09 09:20:00|9258|9255.6|9259.3|9257.8|9259.8|9257.9|9257.1|9255.6|245
1617960300000|2021-04-09 09:25:00|9259.4|9257.9|9259.7|9257.3|9261.7|9260.2|9258.7|9256.5|306
1617960600000|2021-04-09 09:30:00|9259.6|9257.2|9264.9|9262.5|9264.9|9263|9258.1|9256.6|316
1617960900000|2021-04-09 09:35:00|9263.9|9262.4|9261.7|9260.2|9266|9264.3|9261.6|9260.1|230
1617961200000|2021-04-09 09:40:00|9261.6|9260.1|9264.7|9262.3|9265|9262.9|9261.6|9260.1|187
1617961500000|2021-04-09 09:45:00|9264.2|9262.7|9263.5|9262|9265.4|9263.5|9263.4|9261.8|206
1617961800000|2021-04-09 09:50:00|9263.4|9261.9|9264.5|9263|9265.3|9263.3|9262.9|9261.1|191
1617962100000|2021-04-09 09:55:00|9264.6|9263.1|9264.7|9263.2|9265.9|9264.3|9264.2|9262.3|189
1617962400000|2021-04-09 10:00:00|9264.6|9263.1|9268.1|9265.7|9268.4|9266.1|9264.3|9262.8|208
1617962700000|2021-04-09 10:05:00|9267|9265.5|9260.5|9259|9267.7|9266.2|9260.4|9258.7|256
1617963000000|2021-04-09 10:10:00|9260.3|9258.8|9264.5|9263|9265.4|9263.6|9260.3|9258.8|260
1617963300000|2021-04-09 10:15:00|9265.1|9262.7|9266.6|9264.2|9268|9266.1|9264.3|9262.4|241
1617963600000|2021-04-09 10:20:00|9266.7|9265.1|9266.2|9264.7|9268.3|9266.6|9265.8|9264.3|155
1617963900000|2021-04-09 10:25:00|9266.1|9264.6|9264.9|9263.4|9267.7|9265.9|9264.1|9262.4|229
1617964200000|2021-04-09 10:30:00|9264.8|9263.3|9264.9|9262.5|9266.4|9264.5|9263.9|9262.2|237
1617964500000|2021-04-09 10:35:00|9264.8|9262.4|9261|9259.5|9264.8|9262.7|9260.9|9259.2|251
1617964800000|2021-04-09 10:40:00|9260.9|9259.4|9259.7|9257.3|9261.9|9260|9258.6|9257.1|232
1617965100000|2021-04-09 10:45:00|9259.6|9257.2|9261.3|9258.9|9261.4|9259.4|9258.9|9257.2|240
1617965400000|2021-04-09 10:50:00|9261.4|9259|9259|9257.5|9261.4|9259.4|9257.2|9255.1|306
1617965700000|2021-04-09 10:55:00|9259.5|9257.1|9260.3|9257.9|9261.5|9259.6|9258.8|9256.9|297
1617966000000|2021-04-09 11:00:00|9260.2|9257.8|9258.2|9256.7|9263.4|9261.7|9258.2|9256.7|334
1617966300000|2021-04-09 11:05:00|9258.1|9256.6|9255.9|9253.5|9259.2|9257.7|9255.5|9253.5|268
1617966600000|2021-04-09 11:10:00|9255.5|9254|9255.7|9254.2|9256.3|9254.8|9254.7|9253.2|232
1617966900000|2021-04-09 11:15:00|9255.6|9254.1|9256.6|9255.1|9257.8|9255.9|9255.3|9253.5|234
1617967200000|2021-04-09 11:20:00|9256.7|9255.2|9253.6|9252.1|9256.7|9255.2|9253|9251.1|321
1617967500000|2021-04-09 11:25:00|9253.7|9252.2|9252.8|9251.3|9254.2|9252.4|9252.5|9250.7|260
1617967800000|2021-04-09 11:30:00|9252.9|9251.4|9253.1|9251.6|9253.9|9252.1|9252.3|9250.8|268
1617968100000|2021-04-09 11:35:00|9253.2|9251.7|9253.2|9251.7|9254|9252.5|9252.7|9251|202
1617968400000|2021-04-09 11:40:00|9253.3|9251.8|9252.7|9251.2|9253.6|9252.1|9252.5|9251|144
1617968700000|2021-04-09 11:45:00|9252.8|9251.3|9253.8|9251.4|9254.4|9252.4|9252.6|9251.1|156
1617969000000|2021-04-09 11:50:00|9253.7|9251.3|9252.3|9250.8|9253.7|9251.9|9252.1|9250.6|260
1617969300000|2021-04-09 11:55:00|9252.2|9250.7|9262|9259.6|9263.4|9261.2|9252.2|9250.7|715
1617969600000|2021-04-09 12:00:00|9262.5|9260.1|9259.6|9257.2|9262.5|9260.6|9258.9|9257|297
1617969900000|2021-04-09 12:05:00|9259.5|9257.1|9260.4|9258.9|9261.1|9259.6|9258.8|9257|220
1617970200000|2021-04-09 12:10:00|9260.3|9258.8|9261.7|9260.2|9262.3|9260.4|9259|9257.2|283
1617970500000|2021-04-09 12:15:00|9261.8|9260.3|9261.9|9260.4|9263.7|9261.9|9260.7|9259.2|236
1617970800000|2021-04-09 12:20:00|9261.8|9260.3|9273.4|9271.9|9273.4|9271.9|9261.6|9260.1|420
1617971100000|2021-04-09 12:25:00|9273.3|9271.8|9269.2|9266.7|9273.7|9272.2|9269.1|9266|313
1617971400000|2021-04-09 12:30:00|9269.3|9266.8|9268.5|9267|9271.8|9269.8|9266.7|9265|484
1617971700000|2021-04-09 12:35:00|9268.4|9266.9|9272.4|9270|9273|9271.5|9267.9|9266.4|443
1617972000000|2021-04-09 12:40:00|9271.9|9270.4|9274.6|9273.1|9275.2|9273.2|9270.5|9269|367
1617972300000|2021-04-09 12:45:00|9274.5|9273|9281.3|9279.8|9282.8|9280.4|9274|9272.3|612
1617972600000|2021-04-09 12:50:00|9281.2|9279.7|9280.1|9278.6|9282.9|9281|9278.3|9276.7|480
1617972900000|2021-04-09 12:55:00|9280.4|9278.9|9277.3|9274.9|9281.6|9280.1|9275.7|9273.6|436
1617973200000|2021-04-09 13:00:00|9277.4|9275|9278.8|9277.3|9279.6|9277.7|9274.9|9273.1|375
1617973500000|2021-04-09 13:05:00|9278.7|9277.2|9277.1|9275.6|9279.4|9277.6|9276.5|9274.7|405
1617973800000|2021-04-09 13:10:00|9277.2|9275.7|9276.3|9274.8|9280.2|9278.3|9275.7|9273.8|357
1617974100000|2021-04-09 13:15:00|9276.2|9274.7|9277.7|9275.3|9280.3|9278.5|9276.2|9274.7|354
1617974400000|2021-04-09 13:20:00|9277.8|9275.4|9271.3|9269.8|9278.2|9276.7|9271.1|9269.4|342
1617974700000|2021-04-09 13:25:00|9271.2|9269.7|9267|9265.5|9271.2|9269.7|9266.8|9265.3|413
1617975000000|2021-04-09 13:30:00|9266.8|9265.3|9263.8|9262.3|9266.9|9265.4|9261.5|9260|381
1617975300000|2021-04-09 13:35:00|9263.7|9262.2|9265.5|9264|9269.4|9267.6|9263.6|9262.1|385
1617975600000|2021-04-09 13:40:00|9265.4|9263.9|9267.3|9264.9|9269.5|9268|9264.5|9263|395
1617975900000|2021-04-09 13:45:00|9267.2|9264.8|9267.1|9265.6|9268.8|9267.3|9265.1|9263.6|334
1617976200000|2021-04-09 13:50:00|9267.2|9265.7|9265.7|9264.2|9267.7|9266.1|9265.1|9263.2|264
1617976500000|2021-04-09 13:55:00|9265.6|9264.1|9265.6|9263.2|9266.5|9264.8|9263.4|9261.9|314
1617976800000|2021-04-09 14:00:00|9265.9|9263.5|9258.9|9257.4|9266.5|9264.7|9258.8|9257.2|470
1617977100000|2021-04-09 14:05:00|9259|9257.5|9263.5|9261.1|9263.6|9261.8|9258.1|9256.1|344
1617977400000|2021-04-09 14:10:00|9263.6|9261.2|9259.8|9258.3|9263.6|9261.5|9259.7|9257.8|434
1617977700000|2021-04-09 14:15:00|9259.7|9258.2|9258.5|9257|9260.7|9259.2|9257|9255.5|365
1617978000000|2021-04-09 14:20:00|9258.3|9256.8|9255.4|9253.9|9258.6|9256.8|9254.8|9253|336
1617978300000|2021-04-09 14:25:00|9255.3|9253.8|9254.8|9253.3|9256.3|9254.6|9253.6|9251.8|358
1617978600000|2021-04-09 14:30:00|9254.9|9253.4|9252.6|9251.1|9255.4|9253.9|9252|9250|424
1617978900000|2021-04-09 14:35:00|9252.7|9251.2|9251.8|9250.3|9252.9|9251.3|9249.3|9247.3|438
1617979200000|2021-04-09 14:40:00|9251.7|9250.2|9251.9|9250.4|9252.4|9250.7|9249.3|9247.8|425
1617979500000|2021-04-09 14:45:00|9252|9250.5|9253|9251.5|9254.9|9253.2|9251.4|9249.9|406
1617979800000|2021-04-09 14:50:00|9253.1|9251.6|9248.3|9246.8|9253.9|9252.3|9246.6|9244.9|594
1617980100000|2021-04-09 14:55:00|9248.2|9246.7|9253|9251.5|9256.2|9254.1|9246.7|9245.2|635
1617980400000|2021-04-09 15:00:00|9252.9|9251.4|9254.7|9253.2|9255.6|9253.7|9251.6|9250.1|355
1617980700000|2021-04-09 15:05:00|9254.6|9253.1|9255.5|9254|9255.6|9254.1|9253.5|9252|259
1617981000000|2021-04-09 15:10:00|9255.4|9253.9|9258.8|9257.3|9259.1|9257.6|9255.3|9253.8|303
1617981300000|2021-04-09 15:15:00|9258.9|9257.4|9260.5|9259|9260.6|9259.1|9257.7|9256.2|261
1617981600000|2021-04-09 15:20:00|9260.4|9258.9|9260.5|9259|9261.4|9259.9|9259.8|9258.3|234
1617981900000|2021-04-09 15:25:00|9260.6|9259.1|9261|9258.6|9262.2|9260.7|9259|9256.9|298
1617982200000|2021-04-09 15:30:00|9260.9|9258.5|9259.9|9258.4|9260.9|9259|9258.5|9256.6|318
1617982500000|2021-04-09 15:35:00|9260|9258.5|9256.9|9255.4|9260|9258.5|9256.8|9255.3|267
1617982800000|2021-04-09 15:40:00|9256.8|9255.3|9253.4|9251.9|9256.9|9255.4|9251.1|9249.1|367
1617983100000|2021-04-09 15:45:00|9253.5|9252|9253|9251.5|9254.3|9252.8|9250.1|9248.2|265
1617983400000|2021-04-09 15:50:00|9252.9|9251.4|9250.4|9248.9|9253.9|9252.3|9250.2|9248.7|225
1617983700000|2021-04-09 15:55:00|9250.3|9248.8|9250.2|9248.7|9252.5|9250.6|9249.9|9248.4|227
1617984000000|2021-04-09 16:00:00|9250.3|9248.8|9251.9|9250.4|9253.1|9251.5|9249.8|9248.2|322
1617984300000|2021-04-09 16:05:00|9251.8|9250.3|9251.7|9250.2|9252.3|9250.8|9250.8|9249.2|329
1617984600000|2021-04-09 16:10:00|9251.5|9250|9251.4|9249.9|9251.9|9250.4|9250.2|9248.6|252
1617984900000|2021-04-09 16:15:00|9251.3|9249.8|9251.2|9249.7|9252.1|9250.6|9250.6|9249.1|165
1617985200000|2021-04-09 16:20:00|9251.4|9249.9|9251.9|9250.4|9253.7|9252.2|9251.3|9249.8|170
1617985500000|2021-04-09 16:25:00|9252.2|9250.7|9251|9249.5|9252.6|9251.1|9249.9|9248.4|239
1617985800000|2021-04-09 16:30:00|9251.1|9249.6|9252.8|9251.3|9253.4|9251.9|9250.9|9249.4|246
1617986100000|2021-04-09 16:35:00|9252.7|9251.2|9254.4|9252.9|9254.7|9253.2|9251.9|9250.4|207
1617986400000|2021-04-09 16:40:00|9254.3|9252.8|9252.6|9251.1|9254.4|9252.9|9252.5|9251|167
1617986700000|2021-04-09 16:45:00|9252.5|9251|9251.1|9249.6|9253.4|9251.9|9250.7|9249.2|229
1617987000000|2021-04-09 16:50:00|9251.2|9249.7|9252.3|9250.8|9253.3|9251.8|9250.2|9248.7|233
1617987300000|2021-04-09 16:55:00|9252.2|9250.7|9252.8|9251.3|9253.6|9252|9252.2|9250.3|169
1617987600000|2021-04-09 17:00:00|9252.9|9251.4|9250.8|9249.3|9253.8|9251.8|9250.5|9249|226
1617987900000|2021-04-09 17:05:00|9250.9|9249.4|9250.8|9249.3|9251.4|9249.5|9250.1|9248.5|140
1617988200000|2021-04-09 17:10:00|9250.7|9249.2|9249.3|9247.8|9251|9249.5|9249.3|9247.8|191
1617988500000|2021-04-09 17:15:00|9249.2|9247.7|9245.4|9243|9250.2|9248.7|9244.8|9242.9|244
1617988800000|2021-04-09 17:20:00|9245.3|9242.9|9246|9243.6|9246.8|9244.7|9244.7|9242.8|187
1617989100000|2021-04-09 17:25:00|9245.9|9243.5|9245.9|9244.4|9247.1|9245.2|9244.8|9243.3|232
1617989400000|2021-04-09 17:30:00|9246|9244.5|9245.8|9244.3|9246.6|9245.1|9244.2|9242.5|377
1617989700000|2021-04-09 17:35:00|9246|9244.5|9245.4|9243.9|9246.7|9245.2|9245.3|9243|217
1617990000000|2021-04-09 17:40:00|9245.3|9243.8|9244.7|9242.3|9246.2|9244.2|9244.2|9242.2|249
1617990300000|2021-04-09 17:45:00|9244.8|9242.4|9245.6|9244.1|9246|9244.2|9244.3|9242.4|202
1617990600000|2021-04-09 17:50:00|9245.7|9244.2|9246.7|9245.2|9246.7|9245.2|9245.2|9243.3|161
1617990900000|2021-04-09 17:55:00|9246.6|9245.1|9246.5|9245|9246.9|9245.4|9245.8|9244|164
1617991200000|2021-04-09 18:00:00|9246.6|9245.1|9247.3|9245.8|9247.5|9246|9246.2|9244.7|164
1617991500000|2021-04-09 18:05:00|9247.2|9245.7|9246.8|9245.3|9247.9|9246.2|9246.5|9245|160
1617991800000|2021-04-09 18:10:00|9246.9|9245.4|9247.8|9246.3|9248.7|9247.2|9246.8|9245.3|127
1617992100000|2021-04-09 18:15:00|9247.9|9246.4|9248.7|9247.2|9248.8|9247.3|9247.5|9246|145
1617992400000|2021-04-09 18:20:00|9248.6|9247.1|9248.4|9246.9|9249.3|9247.7|9247.9|9246.4|148
1617992700000|2021-04-09 18:25:00|9248.2|9246.7|9248.6|9247.1|9248.8|9247.3|9247.6|9246|150
1617993000000|2021-04-09 18:30:00|9248.7|9247.2|9248.7|9247.2|9249.8|9248|9248.5|9246.6|194
1617993300000|2021-04-09 18:35:00|9248.8|9247.3|9250.3|9248.8|9250.4|9248.9|9248.6|9247.1|70
1617993600000|2021-04-09 18:40:00|9250.4|9248.9|9249.5|9248|9251.3|9249.8|9249.3|9247.7|99
1617993900000|2021-04-09 18:45:00|9249.6|9248.1|9251.6|9250.1|9252.5|9250.7|9249.6|9248.1|162
1617994200000|2021-04-09 18:50:00|9251.7|9250.2|9247.8|9246.3|9252.1|9250.6|9247.8|9246.3|179
1617994500000|2021-04-09 18:55:00|9247.9|9246.4|9250.3|9248.8|9250.5|9249|9247.9|9246.4|280
1617994800000|2021-04-09 19:00:00|9250.5|9249|9247.5|9246|9250.5|9249|9247|9245.1|211
1617995100000|2021-04-09 19:05:00|9247.4|9245.9|9247.6|9246.1|9248.9|9247|9246.7|9244.9|238
1617995400000|2021-04-09 19:10:00|9247.7|9246.2|9247.8|9245.4|9247.8|9246.2|9246.6|9244.8|223
1617995700000|2021-04-09 19:15:00|9247.9|9245.5|9247.6|9246.1|9247.9|9246.2|9246.6|9245|165
1617996000000|2021-04-09 19:20:00|9247.7|9246.2|9246.6|9245.1|9247.7|9246.2|9246.4|9244.9|101
1617996300000|2021-04-09 19:25:00|9246.7|9245.2|9246.9|9245.4|9247.4|9245.5|9246.3|9244.4|136
1617996600000|2021-04-09 19:30:00|9246.8|9245.3|9246.8|9245.3|9247.6|9246.1|9246.7|9245.2|189
1617996900000|2021-04-09 19:35:00|9246.9|9245.4|9246.8|9245.3|9247.5|9246|9246.7|9244.9|121
1617997200000|2021-04-09 19:40:00|9246.7|9245.2|9247.3|9245.8|9247.6|9246|9246|9244.5|123
1617997500000|2021-04-09 19:45:00|9247.4|9245.9|9247.6|9246.1|9247.7|9246.2|9247.2|9245.7|94
1617997800000|2021-04-09 19:50:00|9247.5|9246|9245.5|9244|9247.6|9246.1|9245.1|9243.6|152
1617998100000|2021-04-09 19:55:00|9245.6|9244.1|9247.6|9246.1|9248|9246.2|9245.5|9244|153
1617998400000|2021-04-09 20:00:00|9248.1|9245.7|9248.2|9245.8|9249.3|9246.9|9247.6|9245.5|140
1617998700000|2021-04-09 20:05:00|9248.1|9245.7|9247.2|9244.8|9248.2|9246.2|9246.4|9244.4|117
1617999000000|2021-04-09 20:10:00|9247.1|9244.7|9246|9243.6|9247.1|9245.3|9245.5|9243.2|122
1617999300000|2021-04-09 20:15:00|9245.4|9243.9|9244.5|9242.1|9246.1|9244.1|9244.2|9242|100
1617999600000|2021-04-09 20:20:00|9245.2|9242.8|9245.8|9243.4|9245.8|9244|9244.9|9242.8|97
1617999900000|2021-04-09 20:25:00|9245.9|9243.5|9245.6|9243.2|9246.2|9244.3|9244.9|9243|177
1618000200000|2021-04-09 20:30:00|9245.4|9243|9244.4|9242|9246.3|9243.9|9244|9242|173
1618000500000|2021-04-09 20:35:00|9244.5|9242.1|9245.3|9242.9|9245.5|9243.1|9243.9|9241.6|112
1618000800000|2021-04-09 20:40:00|9245.4|9243|9246.3|9243.9|9246.9|9244.5|9244.7|9242.3|138
1618001100000|2021-04-09 20:45:00|9246.4|9244|9244.5|9242.1|9246.4|9244|9244.1|9241.7|125
1618001400000|2021-04-09 20:50:00|9244.6|9242.2|9246.6|9244.2|9247.4|9245|9244.6|9242.2|214
1618001700000|2021-04-09 20:55:00|9246.3|9243.9|9246.6|9244.2|9247.5|9244.8|9245.8|9242.5|182
1618174800000|2021-04-11 21:00:00|9265.2|9254.2|9269.9|9258.9|9270.7|9259.7|9258.8|9247.8|32
1618175100000|2021-04-11 21:05:00|9270.6|9259.6|9262.4|9251.4|9270.6|9259.6|9254.6|9243.6|120
1618175400000|2021-04-11 21:10:00|9262.2|9251.2|9260.6|9249.6|9269.7|9258.7|9257.1|9246.1|76
1618175700000|2021-04-11 21:15:00|9259.6|9248.6|9260.1|9254.1|9264.6|9258.3|9256.1|9247.9|127
1618176000000|2021-04-11 21:20:00|9258.1|9252.1|9263.4|9257.4|9267.2|9261.2|9258|9252|91
1618176300000|2021-04-11 21:25:00|9258.6|9252.6|9260|9254|9266.1|9260.1|9256.5|9250.5|95
1618176600000|2021-04-11 21:30:00|9258.6|9252.6|9266.1|9260.1|9266.1|9260.1|9256.2|9250.2|101
1618176900000|2021-04-11 21:35:00|9267.2|9261.2|9255.2|9249.2|9267.2|9261.2|9254.4|9248.4|98
1618177200000|2021-04-11 21:40:00|9254.6|9248.6|9255.5|9249.5|9261.3|9255.3|9251.8|9245.8|166
1618177500000|2021-04-11 21:45:00|9255.6|9249.6|9256.9|9250.9|9261.7|9255.7|9253.3|9247.3|180
1618177800000|2021-04-11 21:50:00|9258.4|9252.4|9256.7|9250.7|9261.7|9255.7|9254|9248|153
1618178100000|2021-04-11 21:55:00|9257|9251|9257.2|9252.2|9260.4|9255.4|9255.2|9250.2|131
1618178400000|2021-04-11 22:00:00|9256.1|9251.1|9250.1|9245.7|9257.4|9252.4|9248.4|9243.4|482
1618178700000|2021-04-11 22:05:00|9250|9245.8|9251.2|9246.2|9251.9|9247.9|9249.9|9245.5|327
1618179000000|2021-04-11 22:10:00|9251.1|9246.3|9253.5|9249.8|9254|9250.5|9250.6|9246|642
1618179300000|2021-04-11 22:15:00|9253.4|9249.7|9254.1|9251.5|9256.1|9252.7|9253.2|9249.2|448
1618179600000|2021-04-11 22:20:00|9254.3|9251.7|9255.4|9253|9255.9|9253.3|9254|9251.5|190
1618179900000|2021-04-11 22:25:00|9255.3|9252.9|9254.1|9251.7|9255.7|9253|9253.5|9250.3|230
1618180200000|2021-04-11 22:30:00|9253.8|9251.6|9253.8|9251.4|9255.4|9252|9253.2|9250.4|193
1618180500000|2021-04-11 22:35:00|9253.9|9251.5|9254.5|9252.1|9255.1|9252.2|9253.6|9251|180
1618180800000|2021-04-11 22:40:00|9254.6|9252.2|9254.7|9252.3|9255.3|9252.9|9254.1|9251.5|160
1618181100000|2021-04-11 22:45:00|9254.5|9252.1|9253.9|9251.5|9255.7|9253.3|9253.5|9250.9|174
1618181400000|2021-04-11 22:50:00|9253.5|9251.1|9253.8|9251.4|9254|9251.5|9252.5|9250.1|159
1618181700000|2021-04-11 22:55:00|9253.4|9251|9254.6|9252.2|9254.7|9252.3|9253.4|9250.7|204
1618182000000|2021-04-11 23:00:00|9254.5|9252.1|9253.8|9251.4|9254.7|9252.3|9253.6|9251.2|101
1618182300000|2021-04-11 23:05:00|9253.7|9251.3|9253.5|9251.1|9253.7|9251.3|9252.4|9250|145
1618182600000|2021-04-11 23:10:00|9253.8|9251.4|9254|9251.6|9254|9251.6|9253.8|9251.4|72
1618182900000|2021-04-11 23:15:00|9254.1|9251.7|9254|9251.6|9255|9252.6|9253.3|9251.3|139
1618183200000|2021-04-11 23:20:00|9253.6|9252.1|9253.1|9250.7|9254.2|9252.2|9252.9|9250.6|113
1618183500000|2021-04-11 23:25:00|9253|9250.6|9254|9251.6|9254.2|9251.8|9252.5|9250.1|104
1618183800000|2021-04-11 23:30:00|9254.1|9251.7|9254.8|9252.4|9254.9|9252.5|9253.8|9251.4|138
1618184100000|2021-04-11 23:35:00|9254.7|9252.3|9255.5|9253.1|9255.6|9253.2|9254.6|9252.2|144
1618184400000|2021-04-11 23:40:00|9255.4|9253|9253.8|9251.4|9255.5|9253.1|9253.5|9251.1|100
1618184700000|2021-04-11 23:45:00|9253.7|9251.3|9253.9|9251.5|9254.2|9251.9|9253.3|9251.2|112
1618185000000|2021-04-11 23:50:00|9254|9251.6|9252.2|9249.8|9254.6|9252.2|9251.9|9249.5|116
1618185300000|2021-04-11 23:55:00|9252.3|9249.9|9258.2|9255.8|9258.2|9255.8|9252.2|9249.8|200
1618185600000|2021-04-12 00:00:00|9258|9255.6|9258|9255.6|9258.7|9256.3|9256.7|9254.5|256
1618185900000|2021-04-12 00:05:00|9257.5|9256|9255.7|9253.3|9258.2|9256|9255.6|9253.2|194
1618186200000|2021-04-12 00:10:00|9256.1|9253.7|9255.3|9252.9|9256.1|9253.8|9254.8|9252.8|117
1618186500000|2021-04-12 00:15:00|9255.5|9253.1|9253.8|9251.4|9255.5|9253.1|9253.2|9251.1|103
1618186800000|2021-04-12 00:20:00|9253.7|9251.3|9253.4|9251.9|9254.6|9252.2|9252.7|9250.6|112
1618187100000|2021-04-12 00:25:00|9253.3|9251.8|9253|9250.6|9254|9252.1|9252.9|9250.5|113
1618187400000|2021-04-12 00:30:00|9252.6|9251.1|9252.2|9249.8|9253|9251.1|9250.8|9248.8|168
1618187700000|2021-04-12 00:35:00|9252.1|9249.7|9254.8|9252.4|9254.8|9252.4|9252.1|9249.7|193
1618188000000|2021-04-12 00:40:00|9254.7|9252.3|9252.8|9250.4|9254.7|9252.5|9252.6|9250.2|127
1618188300000|2021-04-12 00:45:00|9252.7|9250.3|9253.7|9251.3|9253.8|9251.4|9252.2|9249.8|109
1618188600000|2021-04-12 00:50:00|9253.8|9251.4|9254.9|9252.5|9256.5|9254.5|9253.3|9251.3|179
1618188900000|2021-04-12 00:55:00|9254.8|9252.4|9259.2|9256.8|9259.2|9257.3|9254.4|9252.3|206
1618189200000|2021-04-12 01:00:00|9259.1|9256.7|9258|9256.5|9259.7|9257.6|9257.5|9255.6|245
1618189500000|2021-04-12 01:05:00|9257.9|9256.4|9255.7|9254.2|9258|9256.5|9255.1|9253.1|170
1618189800000|2021-04-12 01:10:00|9255.6|9254.1|9258|9255.6|9258.2|9255.8|9255.4|9253|173
1618190100000|2021-04-12 01:15:00|9258.5|9256.1|9260.4|9258|9260.6|9258.2|9256.9|9254.8|247
1618190400000|2021-04-12 01:20:00|9260.3|9257.9|9259.7|9257.3|9261|9258.9|9259|9257|174
1618190700000|2021-04-12 01:25:00|9259.8|9257.4|9260.5|9258.1|9261|9259.1|9258.5|9256.3|156
1618191000000|2021-04-12 01:30:00|9260.6|9258.2|9261.5|9259.1|9261.9|9259.8|9259.5|9257.1|281
1618191300000|2021-04-12 01:35:00|9261.4|9259|9260.5|9258.1|9262.3|9259.9|9259.4|9257.5|217
1618191600000|2021-04-12 01:40:00|9260.6|9258.2|9258.7|9256.3|9260.7|9258.6|9258.6|9256.2|276
1618191900000|2021-04-12 01:45:00|9258.6|9256.2|9257.8|9256.3|9259.1|9256.7|9255.6|9253.2|332
1618192200000|2021-04-12 01:50:00|9258.4|9256|9258.4|9256.9|9259.7|9257.4|9257.6|9255.6|283
1618192500000|2021-04-12 01:55:00|9258.8|9256.4|9259.5|9257.1|9260.1|9257.8|9258.2|9256.2|215
1618192800000|2021-04-12 02:00:00|9259.4|9257|9259.6|9257.2|9260.7|9258.7|9258.8|9256.4|283
1618193100000|2021-04-12 02:05:00|9259.7|9257.3|9258.7|9256.3|9261.1|9259|9258.6|9256.2|197
1618193400000|2021-04-12 02:10:00|9258.3|9256.8|9258.7|9256.3|9260|9258.1|9258.2|9256|202
1618193700000|2021-04-12 02:15:00|9258.8|9256.4|9257.8|9255.4|9259.8|9257.4|9257.6|9255.4|257
1618194000000|2021-04-12 02:20:00|9257.7|9255.3|9258.6|9256.2|9259.2|9257.4|9256.7|9254.6|430
1618194300000|2021-04-12 02:25:00|9258.9|9256.5|9259.8|9257.4|9261.5|9259.3|9258.6|9256.5|359
1618194600000|2021-04-12 02:30:00|9259.7|9257.3|9259.8|9257.4|9259.8|9257.5|9257.7|9255.7|349
1618194900000|2021-04-12 02:35:00|9259.7|9257.3|9259.3|9256.9|9260.2|9258.2|9258.6|9256.7|228
1618195200000|2021-04-12 02:40:00|9259.4|9257|9259.5|9258|9259.9|9258.2|9258.6|9256.7|185
1618195500000|2021-04-12 02:45:00|9259.4|9257.9|9259.2|9257.7|9260.5|9258.6|9259.1|9257.1|165
1618195800000|2021-04-12 02:50:00|9259.3|9257.8|9260.1|9258.6|9261|9259|9259.2|9257.3|177
1618196100000|2021-04-12 02:55:00|9260.2|9258.7|9259.7|9257.3|9260.7|9259|9259.3|9257.2|200
1618196400000|2021-04-12 03:00:00|9259.8|9257.4|9261|9258.6|9261.1|9259.2|9259.8|9257.4|176
1618196700000|2021-04-12 03:05:00|9261.1|9258.7|9260.1|9257.7|9261.1|9259.2|9259.2|9257.2|231
1618197000000|2021-04-12 03:10:00|9260.4|9258|9261|9258.6|9261.5|9259.4|9259.3|9257.4|162
1618197300000|2021-04-12 03:15:00|9260.9|9258.5|9260.1|9258.6|9261.2|9259.2|9260.1|9258|197
1618197600000|2021-04-12 03:20:00|9260.2|9258.7|9259.5|9258|9260.6|9258.7|9259.3|9257.5|120
1618197900000|2021-04-12 03:25:00|9259.4|9257.9|9259.6|9257.2|9260.5|9258.6|9258.8|9256.8|220
1618198200000|2021-04-12 03:30:00|9259.7|9257.3|9260.6|9258.2|9260.6|9258.5|9259.1|9257|258
1618198500000|2021-04-12 03:35:00|9260.4|9258|9260.2|9257.8|9260.7|9258.7|9259.6|9257.7|134
1618198800000|2021-04-12 03:40:00|9260.3|9257.9|9259.6|9257.2|9260.3|9257.9|9258.7|9256.8|133
1618199100000|2021-04-12 03:45:00|9259.5|9257.1|9259.2|9257.7|9259.9|9257.8|9258.9|9257.1|123
1618199400000|2021-04-12 03:50:00|9259.3|9257.8|9260.7|9258.3|9260.9|9258.6|9259.1|9257.3|184
1618199700000|2021-04-12 03:55:00|9260.6|9258.2|9260.5|9258.1|9260.7|9258.7|9259.6|9257.8|113
1618200000000|2021-04-12 04:00:00|9260.4|9258|9260.7|9258.3|9260.8|9258.8|9260.1|9257.9|71
1618200300000|2021-04-12 04:05:00|9260.8|9258.4|9261.1|9259.6|9261.7|9259.7|9260.7|9258.3|120
1618200600000|2021-04-12 04:10:00|9261.6|9259.2|9261.6|9259.2|9261.7|9260|9260.3|9258.3|125
1618200900000|2021-04-12 04:15:00|9261.5|9259.1|9263.2|9260.8|9263.4|9261|9261.3|9258.9|134
1618201200000|2021-04-12 04:20:00|9263.4|9261|9264.1|9261.7|9264.3|9262.5|9262.8|9260.7|143
1618201500000|2021-04-12 04:25:00|9264|9261.6|9261.7|9259.3|9264.4|9262.4|9261.6|9259.2|140
1618201800000|2021-04-12 04:30:00|9261.9|9259.5|9263.5|9261.1|9263.7|9262.1|9261.9|9259.5|168
1618202100000|2021-04-12 04:35:00|9263.4|9261|9263.4|9261|9264.3|9262.3|9262.9|9260.8|115
1618202400000|2021-04-12 04:40:00|9263.3|9260.9|9264.4|9262|9264.6|9262.7|9262.8|9260.9|127
1618202700000|2021-04-12 04:45:00|9264.5|9262.1|9264.6|9262.2|9264.9|9262.9|9263.7|9261.8|79
1618203000000|2021-04-12 04:50:00|9264.2|9262.7|9264.5|9262.1|9265.2|9263.1|9263.9|9261.9|115
1618203300000|2021-04-12 04:55:00|9264.6|9262.2|9264.7|9262.3|9265.6|9263.6|9264|9262|153
1618203600000|2021-04-12 05:00:00|9265|9262.6|9267.3|9264.9|9267.4|9265|9264.7|9262.5|169
1618203900000|2021-04-12 05:05:00|9267.4|9265|9264.6|9263.1|9267.4|9265|9264.5|9262.7|153
1618204200000|2021-04-12 05:10:00|9264.7|9263.2|9266.5|9264.1|9266.7|9264.3|9264.6|9262.7|108
1618204500000|2021-04-12 05:15:00|9266.4|9264|9265.4|9263|9266.8|9264.5|9264.2|9262.4|175
1618204800000|2021-04-12 05:20:00|9265.3|9262.9|9265.9|9263.5|9266.6|9264.2|9265|9262.9|129
1618205100000|2021-04-12 05:25:00|9265.8|9263.4|9266.4|9264|9266.4|9264.4|9265.4|9263.4|106
1618205400000|2021-04-12 05:30:00|9266.5|9264.1|9267.2|9264.8|9267.3|9265|9265.5|9263.6|145
1618205700000|2021-04-12 05:35:00|9267.1|9264.7|9266.6|9265.1|9267.7|9266.2|9266.2|9263.9|139
1618206000000|2021-04-12 05:40:00|9266.8|9264.4|9266|9263.6|9267.1|9265|9265.7|9263.6|114
1618206300000|2021-04-12 05:45:00|9265.9|9263.5|9265|9262.6|9266|9263.6|9263.8|9261.7|145
1618206600000|2021-04-12 05:50:00|9264.9|9262.5|9265.8|9263.4|9266.1|9263.8|9264.6|9262.3|132
1618206900000|2021-04-12 05:55:00|9265.7|9263.3|9265.8|9263.4|9266.2|9264.2|9264.9|9262.5|123
1618207200000|2021-04-12 06:00:00|9265.4|9263|9264.9|9262.5|9266.7|9264.5|9263|9260.9|234
1618207500000|2021-04-12 06:05:00|9265|9262.6|9260.4|9258.9|9265|9263.2|9260.3|9258.2|292
1618207800000|2021-04-12 06:10:00|9260.3|9258.8|9263.2|9260.8|9263.3|9261.2|9260.3|9258|260
1618208100000|2021-04-12 06:15:00|9263.1|9260.7|9260.3|9257.9|9263.5|9261.5|9259.6|9257.7|258
1618208400000|2021-04-12 06:20:00|9260.6|9258.2|9260.7|9258.3|9261.7|9259.6|9259.6|9257.7|235
1618208700000|2021-04-12 06:25:00|9260.8|9258.4|9261.8|9259.4|9261.9|9259.5|9258.4|9256.3|311
1618209000000|2021-04-12 06:30:00|9262.2|9259.8|9260.9|9258.5|9262.4|9260.1|9259.9|9257.7|207
1618209300000|2021-04-12 06:35:00|9260.3|9258.8|9260.4|9258|9261.6|9259.5|9259.1|9257.1|318
1618209600000|2021-04-12 06:40:00|9260|9258.5|9258.8|9256.4|9260.2|9258.5|9256.4|9254.1|287
1618209900000|2021-04-12 06:45:00|9259|9256.6|9256.4|9254|9260.2|9258.2|9253|9251.3|387
1618210200000|2021-04-12 06:50:00|9255.9|9254.4|9258.8|9256.4|9259|9257|9255.6|9253.2|393
1618210500000|2021-04-12 06:55:00|9258.9|9256.5|9260.8|9258.4|9260.8|9258.8|9257.4|9255|326
1618210800000|2021-04-12 07:00:00|9260.3|9258.8|9261.9|9259.5|9263.3|9260.9|9258.6|9256.4|430
1618211100000|2021-04-12 07:05:00|9262|9259.6|9262.8|9260.4|9264|9262.1|9259.9|9258|476
1618211400000|2021-04-12 07:10:00|9262.7|9260.3|9263.6|9262.1|9264.1|9262.2|9260.6|9258.6|379
1618211700000|2021-04-12 07:15:00|9263.7|9262.2|9260.9|9259.4|9264.2|9262.2|9258.7|9256.3|399
1618212000000|2021-04-12 07:20:00|9261|9259.5|9264.8|9263.3|9265.4|9263.4|9259.9|9257.9|458
1618212300000|2021-04-12 07:25:00|9264.9|9263.4|9268.2|9265.8|9268.6|9266.4|9264.5|9262.3|390
1618212600000|2021-04-12 07:30:00|9268.3|9265.9|9263.9|9261.5|9269.8|9267.7|9263.8|9261.4|513
1618212900000|2021-04-12 07:35:00|9263.8|9261.4|9259.8|9257.4|9265.3|9262.9|9258.6|9256.8|474
1618213200000|2021-04-12 07:40:00|9259.7|9257.3|9255.9|9253.5|9260|9258.1|9255.3|9253|499
1618213500000|2021-04-12 07:45:00|9256|9253.6|9257.7|9256.2|9258|9256.2|9254.2|9252.1|407
1618213800000|2021-04-12 07:50:00|9257.6|9256.1|9254.7|9252.3|9257.6|9256.1|9253.9|9251.5|293
1618214100000|2021-04-12 07:55:00|9254.8|9252.4|9257|9254.6|9257.1|9254.7|9252.8|9250.8|447
1618214400000|2021-04-12 08:00:00|9257.1|9254.7|9252.7|9250.3|9257.3|9254.9|9248.6|9246.2|459
1618214700000|2021-04-12 08:05:00|9252.6|9250.2|9251.3|9248.9|9253.7|9251.7|9251|9248.8|348
1618215000000|2021-04-12 08:10:00|9251.4|9249|9249.5|9247.1|9252.3|9250.3|9247.4|9245.2|346
1618215300000|2021-04-12 08:15:00|9249.3|9246.9|9251|9249.5|9252.5|9250.5|9248.9|9246.5|317
1618215600000|2021-04-12 08:20:00|9250.9|9249.4|9253.2|9250.8|9256.5|9254.5|9250.9|9249|344
1618215900000|2021-04-12 08:25:00|9252.7|9251.2|9255.1|9252.7|9256.6|9254.2|9252.5|9250.1|339
1618216200000|2021-04-12 08:30:00|9254.9|9252.5|9254.3|9251.9|9256.8|9254.4|9253.4|9251.1|381
1618216500000|2021-04-12 08:35:00|9254.4|9252|9254.1|9251.7|9255.7|9253.3|9253.5|9251.3|235
1618216800000|2021-04-12 08:40:00|9253.8|9251.4|9252.2|9249.8|9254.1|9251.7|9251.6|9249.7|250
1618217100000|2021-04-12 08:45:00|9252.1|9249.7|9249.7|9247.3|9253|9250.6|9247.7|9245.9|376
1618217400000|2021-04-12 08:50:00|9249.6|9247.2|9252.8|9250.4|9253|9250.6|9249.6|9247.2|297
1618217700000|2021-04-12 08:55:00|9252.9|9250.5|9254.4|9252.9|9255.7|9253.6|9251.8|9250.1|300
1618218000000|2021-04-12 09:00:00|9254.3|9252.8|9253.4|9251|9254.8|9252.8|9251|9248.7|342
1618218300000|2021-04-12 09:05:00|9253.2|9250.8|9250.9|9249.4|9253.2|9251.2|9250.8|9248.9|271
1618218600000|2021-04-12 09:10:00|9250.8|9249.3|9247.3|9244.9|9250.9|9249.4|9247.2|9244.8|264
1618218900000|2021-04-12 09:15:00|9247.2|9244.8|9243.6|9242.1|9247.6|9245.6|9242.3|9240.1|442
1618219200000|2021-04-12 09:20:00|9243.7|9242.2|9244.7|9242.3|9244.9|9242.6|9240.7|9239.2|365
1618219500000|2021-04-12 09:25:00|9244.8|9242.4|9243.7|9241.3|9247.4|9245.4|9243.4|9241|281
1618219800000|2021-04-12 09:30:00|9243.6|9241.2|9241.7|9239.3|9243.7|9241.5|9240.4|9238.5|340
1618220100000|2021-04-12 09:35:00|9241.5|9239.1|9243|9240.6|9243.7|9241.5|9241.4|9239.1|276
1618220400000|2021-04-12 09:40:00|9242.8|9240.4|9241|9238.6|9242.9|9240.6|9237.5|9235.3|310
1618220700000|2021-04-12 09:45:00|9240.7|9239.2|9242.8|9240.4|9242.9|9240.5|9239|9236.9|317
1618221000000|2021-04-12 09:50:00|9242.7|9240.3|9240.2|9237.8|9243|9240.9|9238.9|9236.7|287
1618221300000|2021-04-12 09:55:00|9240.3|9237.9|9241.2|9238.8|9242.8|9240.6|9239.7|9237.3|236
1618221600000|2021-04-12 10:00:00|9241|9238.6|9240.9|9239.4|9243.6|9241.3|9240.6|9238.6|344
1618221900000|2021-04-12 10:05:00|9241|9239.5|9238.9|9237.4|9242|9240|9237.8|9235.6|274
1618222200000|2021-04-12 10:10:00|9238.8|9237.3|9240|9237.6|9240.1|9238.3|9238.6|9236.6|214
1618222500000|2021-04-12 10:15:00|9239.9|9237.5|9241.8|9239.4|9241.9|9239.5|9239.5|9237.4|185
1618222800000|2021-04-12 10:20:00|9241.9|9239.5|9239.4|9237|9242.3|9240.3|9237.9|9235.9|308
1618223100000|2021-04-12 10:25:00|9239.3|9236.9|9240.5|9238.1|9240.6|9238.2|9238.8|9236.8|175
1618223400000|2021-04-12 10:30:00|9240.4|9238|9238.6|9236.2|9241.5|9239.3|9237.1|9235.2|258
1618223700000|2021-04-12 10:35:00|9238.5|9236.1|9236.1|9233.7|9238.6|9236.7|9235.9|9233.5|195
1618224000000|2021-04-12 10:40:00|9236|9233.6|9232.7|9230.3|9236.2|9233.8|9230.8|9228.9|359
1618224300000|2021-04-12 10:45:00|9232.6|9230.2|9229.7|9228.2|9232.9|9231|9229.1|9226.7|421
1618224600000|2021-04-12 10:50:00|9229.6|9228.1|9235.5|9233.1|9235.7|9233.6|9229.6|9227.9|290
1618224900000|2021-04-12 10:55:00|9235.6|9233.2|9237.3|9234.9|9237.3|9235.3|9233.7|9231.7|287
1618225200000|2021-04-12 11:00:00|9237.2|9234.8|9236.7|9235.2|9237.9|9236.4|9236.3|9234.3|270
1618225500000|2021-04-12 11:05:00|9236.6|9235.1|9240.4|9238|9241|9239.2|9236.4|9234.5|227
1618225800000|2021-04-12 11:10:00|9239.9|9238.4|9237.1|9234.7|9240.5|9238.5|9235.7|9233.6|289
1618226100000|2021-04-12 11:15:00|9236.5|9235|9235.6|9233.2|9238.4|9236|9233.9|9232.1|312
1618226400000|2021-04-12 11:20:00|9235.7|9233.3|9235.6|9233.2|9236.2|9234.3|9233.4|9231.9|259
1618226700000|2021-04-12 11:25:00|9235.5|9233.1|9236.5|9234.1|9237.9|9235.8|9234.9|9232.9|350
1618227000000|2021-04-12 11:30:00|9236.7|9234.3|9236.7|9235.2|9239.7|9237.6|9236.3|9233.9|283
1618227300000|2021-04-12 11:35:00|9236.8|9235.3|9237.8|9235.4|9239.2|9237.1|9236.2|9234.2|217
1618227600000|2021-04-12 11:40:00|9237.4|9235.9|9238.6|9236.2|9239.5|9237.6|9237|9235.2|261
1618227900000|2021-04-12 11:45:00|9238.5|9236.1|9237|9234.6|9239.4|9237.6|9236.4|9234.3|270
1618228200000|2021-04-12 11:50:00|9237.4|9235|9238.3|9235.9|9238.8|9236.7|9236.5|9234.4|292
1618228500000|2021-04-12 11:55:00|9238.2|9235.8|9237.9|9235.5|9239|9237|9236.9|9234.7|376
1618228800000|2021-04-12 12:00:00|9237.8|9235.4|9236.5|9235|9238.5|9236.5|9236.4|9234.2|358
1618229100000|2021-04-12 12:05:00|9236.7|9235.2|9238.7|9236.3|9239.3|9237.3|9236.7|9234.6|347
1618229400000|2021-04-12 12:10:00|9238.6|9236.2|9240.3|9237.9|9241|9239.5|9238.1|9236.2|263
1618229700000|2021-04-12 12:15:00|9240.1|9237.7|9238|9235.6|9240.8|9238.7|9237.6|9235.5|314
1618230000000|2021-04-12 12:20:00|9238.1|9235.7|9237.2|9234.8|9238.1|9236|9235.6|9233.8|334
1618230300000|2021-04-12 12:25:00|9237.1|9234.7|9232|9230.5|9238|9236.2|9231.9|9230|320
1618230600000|2021-04-12 12:30:00|9231.9|9230.4|9234.4|9232.9|9235.1|9233.5|9230.5|9229|221
1618230900000|2021-04-12 12:35:00|9234.5|9233|9233.2|9231.7|9235.3|9233.4|9231.9|9229.8|290
1618231200000|2021-04-12 12:40:00|9233.1|9231.6|9230.5|9229|9233.7|9231.7|9229.5|9227.8|407
1618231500000|2021-04-12 12:45:00|9230.4|9228.9|9230.2|9228.7|9231|9229.5|9229.4|9227.9|236
1618231800000|2021-04-12 12:50:00|9230.4|9228.9|9228.9|9227.4|9231.3|9229.8|9228.7|9227.2|209
1618232100000|2021-04-12 12:55:00|9228.8|9227.3|9233.8|9232.3|9234.9|9233|9228.8|9227.1|271
1618232400000|2021-04-12 13:00:00|9233.7|9232.2|9231.5|9230|9235.5|9233.6|9230.4|9228.9|452
1618232700000|2021-04-12 13:05:00|9231.4|9229.9|9234.2|9232.7|9234.3|9232.7|9230.5|9229|305
1618233000000|2021-04-12 13:10:00|9234.1|9232.6|9234|9232.5|9239.5|9237.6|9233.7|9231.6|439
1618233300000|2021-04-12 13:15:00|9233.8|9232.3|9231.8|9230.3|9235.4|9233.9|9231.7|9229.8|343
1618233600000|2021-04-12 13:20:00|9231.9|9230.4|9232.4|9230.9|9233.6|9232.1|9228.1|9226.6|383
1618233900000|2021-04-12 13:25:00|9232.5|9231|9233.9|9231.5|9235.5|9234|9231.3|9229.8|350
1618234200000|2021-04-12 13:30:00|9233.5|9232|9235.6|9234.1|9238.4|9236.4|9232.4|9230.5|411
1618234500000|2021-04-12 13:35:00|9235.7|9234.2|9235.6|9233.2|9239.4|9237.9|9234.6|9232.6|439
1618234800000|2021-04-12 13:40:00|9235.4|9233|9237.4|9235.9|9238.1|9236.6|9234.8|9232.9|335
1618235100000|2021-04-12 13:45:00|9237.7|9236.2|9239.4|9237.9|9239.5|9238|9236.1|9234.1|363
1618235400000|2021-04-12 13:50:00|9239|9237.5|9237.7|9236.2|9241.9|9240.4|9237.6|9235.9|488
1618235700000|2021-04-12 13:55:00|9237.8|9236.3|9240.6|9238.2|9242.1|9240.6|9237.8|9236|381
1618236000000|2021-04-12 14:00:00|9240.5|9238.1|9233.7|9232.2|9240.7|9238.6|9233.6|9231.9|536
1618236300000|2021-04-12 14:05:00|9233.6|9232.1|9231.9|9230.4|9234.7|9232.8|9229.6|9228.1|383
1618236600000|2021-04-12 14:10:00|9231.8|9230.3|9228.7|9227.2|9231.9|9230.4|9228.5|9226.6|459
1618236900000|2021-04-12 14:15:00|9228.8|9227.3|9226.2|9224.7|9229|9227.5|9224.8|9223.2|439
1618237200000|2021-04-12 14:20:00|9226.3|9224.8|9222.8|9221.3|9226.3|9224.8|9220.9|9219.4|463
1618237500000|2021-04-12 14:25:00|9222.7|9221.2|9226.3|9224.8|9230.4|9228.5|9221.5|9220|397
1618237800000|2021-04-12 14:30:00|9226.2|9224.7|9227|9225.5|9227.7|9226.2|9225.4|9223.9|362
1618238100000|2021-04-12 14:35:00|9226.9|9225.4|9227.8|9226.3|9229.5|9228|9226.4|9224.9|356
1618238400000|2021-04-12 14:40:00|9227.9|9226.4|9229.7|9228.2|9230|9228.3|9226.2|9224.7|349
1618238700000|2021-04-12 14:45:00|9229.5|9228|9227.6|9226.1|9231.1|9229.6|9227|9225.4|361
1618239000000|2021-04-12 14:50:00|9227.5|9226|9225.8|9224.3|9230.2|9228.2|9224.5|9222.6|402
1618239300000|2021-04-12 14:55:00|9225.9|9224.4|9223|9221.5|9226.3|9224.5|9220.4|9218.9|586
1618239600000|2021-04-12 15:00:00|9223.1|9221.6|9220.8|9219.3|9223.9|9222.4|9220.2|9218.7|458
1618239900000|2021-04-12 15:05:00|9220.7|9219.2|9219.3|9217.8|9221.5|9219.6|9218.6|9217.1|309
1618240200000|2021-04-12 15:10:00|9219.2|9217.7|9221.4|9219.9|9223.1|9221.5|9218.4|9216.4|298
1618240500000|2021-04-12 15:15:00|9221.6|9220.1|9222|9220.5|9222.4|9220.6|9220.4|9218.9|306
1618240800000|2021-04-12 15:20:00|9222.1|9220.6|9222.9|9221.4|9223.7|9221.8|9219.3|9217.6|274
1618241100000|2021-04-12 15:25:00|9223|9221.5|9223.1|9221.6|9224.1|9222.4|9221.2|9219.7|347
1618241400000|2021-04-12 15:30:00|9222.7|9221.2|9218.5|9217|9223.3|9221.8|9216.7|9215|366
1618241700000|2021-04-12 15:35:00|9218.4|9216.9|9216.8|9215.3|9220.2|9218.4|9213.6|9211.7|373
1618242000000|2021-04-12 15:40:00|9216.9|9215.4|9222.1|9220.6|9222.2|9220.7|9216.8|9215.1|324
1618242300000|2021-04-12 15:45:00|9222|9220.5|9227.9|9226.4|9228.5|9226.9|9221.3|9219.7|346
1618242600000|2021-04-12 15:50:00|9227.8|9226.3|9223.1|9221.6|9228.3|9226.8|9222.7|9221.2|284
1618242900000|2021-04-12 15:55:00|9223.2|9221.7|9230.1|9227.7|9230.3|9228.5|9223.2|9221.3|315
1618243200000|2021-04-12 16:00:00|9230.2|9227.8|9227.5|9226|9231.4|9229.5|9227.5|9226|289
1618243500000|2021-04-12 16:05:00|9227.6|9226.1|9225.2|9223.7|9228.7|9226.9|9225.2|9223.3|316
1618243800000|2021-04-12 16:10:00|9225.4|9223.9|9222.6|9221.1|9226.6|9225.1|9222.3|9220.8|255
1618244100000|2021-04-12 16:15:00|9222.9|9221.4|9225.2|9223.7|9225.2|9223.7|9222.7|9221.2|253
1618244400000|2021-04-12 16:20:00|9225.1|9223.6|9223.4|9221.9|9225.3|9223.8|9222.8|9221.3|206
1618244700000|2021-04-12 16:25:00|9223.3|9221.8|9223.2|9221.7|9223.7|9222.1|9222.5|9220.8|199
1618245000000|2021-04-12 16:30:00|9223.1|9221.6|9222.7|9221.2|9224|9222.2|9222|9220.5|256
1618245300000|2021-04-12 16:35:00|9222.5|9221|9220.6|9219.1|9223.5|9222|9220.1|9218.6|241
1618245600000|2021-04-12 16:40:00|9220.7|9219.2|9222.6|9221.1|9222.8|9221.3|9220.3|9218.7|201
1618245900000|2021-04-12 16:45:00|9222.5|9221|9223.7|9222.2|9224.1|9222.6|9222.5|9220.8|128
1618246200000|2021-04-12 16:50:00|9223.5|9222|9223.4|9221.9|9224.3|9222.8|9223|9221.5|147
1618246500000|2021-04-12 16:55:00|9223.5|9222|9224.1|9222.6|9224.8|9223.3|9223.3|9221.8|167
1618246800000|2021-04-12 17:00:00|9224.2|9222.7|9225.1|9223.6|9226.9|9224.9|9223.2|9221.6|241
1618247100000|2021-04-12 17:05:00|9225|9223.5|9224.3|9222.8|9225.3|9223.8|9222.5|9220.6|163
1618247400000|2021-04-12 17:10:00|9224.2|9222.7|9221.9|9220.4|9224.2|9222.7|9221.5|9220|175
1618247700000|2021-04-12 17:15:00|9221.8|9220.3|9224.2|9222.7|9224.3|9222.8|9221.7|9220.2|149
1618248000000|2021-04-12 17:20:00|9224.3|9222.8|9225.1|9223.6|9225.1|9223.6|9224.1|9222.6|135
1618248300000|2021-04-12 17:25:00|9225|9223.5|9223.5|9222|9225.6|9223.7|9223.3|9221.8|207
1618248600000|2021-04-12 17:30:00|9223.4|9221.9|9224|9222.5|9224.6|9222.6|9222.5|9221|145
1618248900000|2021-04-12 17:35:00|9224.1|9222.6|9224.3|9222.8|9225|9223.5|9223.3|9221.8|124
1618249200000|2021-04-12 17:40:00|9224.4|9222.9|9223.8|9222.3|9225.4|9223.9|9223.6|9222.1|100
1618249500000|2021-04-12 17:45:00|9223.7|9222.2|9222.6|9221.1|9223.7|9222.2|9222.3|9220.8|145
1618249800000|2021-04-12 17:50:00|9222.5|9221|9222|9220.5|9222.9|9221.4|9221.1|9219.4|226
1618250100000|2021-04-12 17:55:00|9221.9|9220.4|9223.1|9220.7|9224|9222.1|9220.6|9219.1|203
1618250400000|2021-04-12 18:00:00|9222.7|9221.2|9223.1|9221.6|9224.1|9222.2|9222.4|9220.2|199
1618250700000|2021-04-12 18:05:00|9223.2|9221.7|9223.6|9221.2|9223.8|9221.7|9222.4|9220.1|252
1618251000000|2021-04-12 18:10:00|9223.7|9221.3|9223.5|9222|9224.6|9222.6|9223.4|9221.1|171
1618251300000|2021-04-12 18:15:00|9223.6|9222.1|9226.7|9225.2|9226.7|9225.2|9223.5|9222|149
1618251600000|2021-04-12 18:20:00|9226.6|9225.1|9226.3|9224.8|9228.5|9227|9226|9224|175
1618251900000|2021-04-12 18:25:00|9226.4|9224.9|9228.5|9227|9229.1|9227.6|9226.4|9224.9|196
1618252200000|2021-04-12 18:30:00|9228.3|9226.8|9227.8|9226.3|9228.3|9226.8|9226.6|9225.1|209
1618252500000|2021-04-12 18:35:00|9227.9|9226.4|9227.6|9226.1|9228.5|9226.6|9227.5|9225.9|150
1618252800000|2021-04-12 18:40:00|9227.7|9226.2|9228|9226.5|9228.2|9226.7|9226.9|9225|175
1618253100000|2021-04-12 18:45:00|9228.1|9226.6|9228.2|9226.7|9229.7|9228|9227.9|9226.4|148
1618253400000|2021-04-12 18:50:00|9228.1|9226.6|9228.6|9227.1|9229.1|9227.6|9227.7|9226|120
1618253700000|2021-04-12 18:55:00|9228.5|9227|9230.2|9228.7|9230.2|9228.7|9228.4|9226.5|173
1618254000000|2021-04-12 19:00:00|9230.1|9228.6|9232.2|9230.7|9232.3|9230.7|9228.2|9226.4|207
1618254300000|2021-04-12 19:05:00|9232.1|9230.6|9231.3|9229.8|9232.7|9230.9|9231|9229.1|185
1618254600000|2021-04-12 19:10:00|9231.4|9229.9|9232.2|9230.7|9232.7|9230.8|9231|9229.2|98
1618254900000|2021-04-12 19:15:00|9232.3|9230.8|9232.9|9231.4|9234.3|9232.5|9232.2|9230.7|140
1618255200000|2021-04-12 19:20:00|9232.8|9231.3|9231.9|9230.4|9232.9|9231.4|9230.4|9228.4|204
1618255500000|2021-04-12 19:25:00|9231.8|9230.3|9233.1|9231.6|9233.6|9231.6|9231.8|9230.2|122
1618255800000|2021-04-12 19:30:00|9233|9231.5|9231.8|9230.3|9233.1|9231.6|9231.8|9230.3|102
1618256100000|2021-04-12 19:35:00|9231.7|9230.2|9231.8|9230.3|9232|9230.5|9231.6|9230.1|100
1618256400000|2021-04-12 19:40:00|9231.5|9230|9229.6|9228.1|9231.5|9230|9229.4|9227.9|166
1618256700000|2021-04-12 19:45:00|9229.7|9228.2|9228.7|9227.2|9229.9|9228.3|9228.6|9226.8|196
1618257000000|2021-04-12 19:50:00|9228.8|9227.3|9231.2|9229.7|9231.4|9229.9|9228.2|9226.3|262
1618257300000|2021-04-12 19:55:00|9231.3|9229.8|9227.6|9226.1|9231.6|9230.1|9227.3|9225.5|329
1618257600000|2021-04-12 20:00:00|9227.7|9226.2|9227.4|9225|9228.1|9226.4|9224.7|9222.8|215
1618257900000|2021-04-12 20:05:00|9227.3|9224.9|9227.5|9225.1|9227.7|9225.8|9226.8|9224.8|77
1618258200000|2021-04-12 20:10:00|9227.4|9225|9227.7|9225.3|9228.3|9225.9|9227|9225|87
1618258500000|2021-04-12 20:15:00|9227.6|9225.2|9227.5|9225.1|9227.9|9225.6|9226.9|9224.9|55
1618258800000|2021-04-12 20:20:00|9227.6|9225.2|9226|9224.5|9227.6|9225.4|9225.8|9224|66
1618259100000|2021-04-12 20:25:00|9226.1|9224.6|9223.6|9222.1|9226.1|9224.6|9223.2|9221.7|107
1618259400000|2021-04-12 20:30:00|9224|9222.5|9224.4|9222.9|9224.9|9223.1|9224|9222.3|79
1618259700000|2021-04-12 20:35:00|9224.5|9223|9222.8|9221.3|9224.5|9223|9222.7|9220.5|88
1618260000000|2021-04-12 20:40:00|9223.9|9221.5|9225.6|9223.2|9225.9|9223.9|9223.5|9221.3|131
1618260300000|2021-04-12 20:45:00|9224.4|9222.9|9223.9|9221.5|9225|9222.9|9223.9|9221.5|85
1618260600000|2021-04-12 20:50:00|9223.4|9221.9|9223.9|9221.5|9224.7|9222.3|9223.4|9221.3|153
1618260900000|2021-04-12 20:55:00|9224.2|9221.8|9223.5|9220.8|9228|9223|9221.2|9218.8|280
1618261200000|2021-04-12 21:00:00|9223.3|9220.9|9244.5|9239.5|9244.5|9239.5|9222.8|9220.4|17
1618261500000|2021-04-12 21:05:00|9248.7|9243.7|9239.7|9234.7|9249.4|9244.4|9230.8|9225.8|76
1618261800000|2021-04-12 21:10:00|9230.7|9225.7|9231.5|9226.5|9233.8|9228.8|9226.5|9221.5|138
1618262100000|2021-04-12 21:15:00|9231.9|9226.9|9232.2|9227.2|9233.5|9228.5|9224.9|9219.9|192
1618262400000|2021-04-12 21:20:00|9231|9226|9229.9|9224.9|9233|9228|9227.1|9222.1|190
1618262700000|2021-04-12 21:25:00|9229.6|9224.6|9230.7|9225.7|9232|9227|9226.7|9221.7|195
1618263000000|2021-04-12 21:30:00|9230.4|9225.4|9223.7|9218.7|9230.4|9225.4|9222.3|9217.3|270
1618263300000|2021-04-12 21:35:00|9223.8|9218.8|9226.5|9221.5|9227.5|9222.5|9222|9217|336
1618263600000|2021-04-12 21:40:00|9226.4|9221.4|9225|9220|9228|9223|9222.7|9217.7|122
1618263900000|2021-04-12 21:45:00|9223.4|9218.4|9225.9|9220.9|9227.7|9222.7|9222.6|9217.6|236
1618264200000|2021-04-12 21:50:00|9225.8|9220.8|9226.5|9221.5|9227|9222|9224.3|9219.3|183
1618264500000|2021-04-12 21:55:00|9226.4|9221.4|9226.7|9221.7|9227|9222|9226|9221|135
1618264800000|2021-04-12 22:00:00|9226.5|9221.5|9223.9|9218.9|9226.5|9221.5|9222.2|9217.2|739
1618265100000|2021-04-12 22:05:00|9223|9218|9222.6|9217.6|9225.1|9220.1|9222.1|9217.1|553
1618265400000|2021-04-12 22:10:00|9224.5|9219.5|9225.1|9220.4|9226.3|9221.3|9221.9|9216.9|401
1618265700000|2021-04-12 22:15:00|9225.6|9220.6|9224|9219.3|9226|9221|9222.8|9219.3|202
1618266000000|2021-04-12 22:20:00|9224.1|9219.1|9222.9|9220.5|9224.6|9220.7|9222.3|9218.9|174
1618266300000|2021-04-12 22:25:00|9223.1|9220.7|9222.6|9220.2|9223.6|9220.7|9222.3|9219.6|91
1618266600000|2021-04-12 22:30:00|9223.2|9220.8|9222.9|9220.5|9224.7|9221.4|9222.8|9219.2|131
1618266900000|2021-04-12 22:35:00|9223|9220.6|9223.3|9220.9|9224.7|9221.5|9222.9|9219.7|118
1618267200000|2021-04-12 22:40:00|9223.7|9220.5|9223.4|9221|9224.6|9221.6|9222.9|9219.4|137
1618267500000|2021-04-12 22:45:00|9223.3|9220.9|9225.2|9222.8|9225.9|9223.5|9223.3|9220.4|134
1618267800000|2021-04-12 22:50:00|9225|9222.6|9225.9|9223.5|9226.3|9223.8|9225|9222.2|95
1618268100000|2021-04-12 22:55:00|9225.8|9223.4|9225.5|9222.7|9227.1|9223.7|9225.3|9222.1|75
1618268400000|2021-04-12 23:00:00|9225.3|9222.9|9225.7|9223.3|9226.2|9223.8|9224|9221.3|111
1618268700000|2021-04-12 23:05:00|9225.8|9223.4|9226.3|9223.9|9227.1|9224.5|9225.5|9222.6|83
1618269000000|2021-04-12 23:10:00|9226.5|9224.1|9226.3|9223.9|9227.2|9224.4|9225.4|9222.2|92
1618269300000|2021-04-12 23:15:00|9226.4|9224|9226.4|9224|9227.4|9224.5|9225.8|9223|85
1618269600000|2021-04-12 23:20:00|9226.8|9223.6|9226.3|9223.9|9226.8|9224.5|9225.7|9223.4|74
1618269900000|2021-04-12 23:25:00|9226.2|9223.8|9226.2|9223.8|9226.3|9224.3|9225.7|9223.7|22
1618270200000|2021-04-12 23:30:00|9226.4|9223.5|9225.2|9222.8|9226.5|9224.7|9224.6|9222.3|123
1618270500000|2021-04-12 23:35:00|9225.3|9222.9|9224.6|9223.1|9225.7|9223.4|9224.4|9222.1|67
1618270800000|2021-04-12 23:40:00|9224.5|9223|9223.9|9221.5|9225.2|9223|9222.9|9219.6|130
1618271100000|2021-04-12 23:45:00|9223.8|9221.4|9223.5|9222|9224.3|9222.3|9222.9|9221|109
1618271400000|2021-04-12 23:50:00|9223.4|9221.9|9225.3|9222.9|9225.4|9223.3|9223.4|9221.3|101
1618271700000|2021-04-12 23:55:00|9225.2|9222.8|9225.4|9223|9225.5|9223.4|9224.5|9222.3|76
1618272000000|2021-04-13 00:00:00|9225.6|9223.2|9228.6|9226.2|9228.8|9226.8|9224.5|9222.3|182
1618272300000|2021-04-13 00:05:00|9228.7|9226.3|9233.9|9231.5|9234.5|9232.3|9228.2|9226.2|247
1618272600000|2021-04-13 00:10:00|9234.1|9232.6|9233.2|9231.7|9235.4|9233.3|9232.2|9230.3|202
1618272900000|2021-04-13 00:15:00|9233.1|9231.6|9234.2|9231.8|9234.7|9232.3|9231.3|9229.5|214
1618273200000|2021-04-13 00:20:00|9234.1|9231.7|9234.8|9232.4|9235.2|9233|9233.4|9231|113
1618273500000|2021-04-13 00:25:00|9234.9|9232.5|9233.7|9231.3|9235.6|9233.2|9233.5|9231.1|176
1618273800000|2021-04-13 00:30:00|9233.8|9231.4|9233.3|9230.9|9234.2|9232|9232.8|9230.4|109
1618274100000|2021-04-13 00:35:00|9233.4|9231|9233.9|9231.5|9234.2|9231.9|9232.5|9230.5|120
1618274400000|2021-04-13 00:40:00|9234|9231.6|9232.5|9231|9234|9231.6|9232.4|9230.4|126
1618274700000|2021-04-13 00:45:00|9232.6|9231.1|9233.8|9231.4|9234.2|9231.9|9232.3|9230.6|130
1618275000000|2021-04-13 00:50:00|9233.7|9231.3|9236.4|9234|9236.5|9234.1|9233.7|9231.3|192
1618275300000|2021-04-13 00:55:00|9236.3|9233.9|9235.1|9232.7|9236.3|9233.9|9234.8|9232.4|148
1618275600000|2021-04-13 01:00:00|9235.4|9233|9237.2|9234.8|9238|9236.1|9235|9232.9|202
1618275900000|2021-04-13 01:05:00|9237.1|9234.7|9238.4|9236|9239.9|9237.9|9236.8|9234.7|236
1618276200000|2021-04-13 01:10:00|9238.3|9235.9|9236.4|9234|9238.4|9236.5|9236|9233.9|137
1618276500000|2021-04-13 01:15:00|9236.3|9233.9|9238.6|9236.2|9238.7|9236.4|9234.8|9232.7|194
1618276800000|2021-04-13 01:20:00|9238.5|9236.1|9239.9|9237.5|9241.1|9238.8|9237.6|9235.7|206
1618277100000|2021-04-13 01:25:00|9239.8|9237.4|9238.9|9236.5|9239.9|9238|9238.3|9236.4|159
1618277400000|2021-04-13 01:30:00|9239|9236.6|9237.8|9236.3|9239.3|9237|9237.6|9235.6|207
1618277700000|2021-04-13 01:35:00|9237.9|9236.4|9240.3|9238.8|9240.9|9238.9|9237.7|9235.8|132
1618278000000|2021-04-13 01:40:00|9240.2|9238.7|9239.8|9237.4|9240.7|9238.7|9237.8|9235.7|151
1618278300000|2021-04-13 01:45:00|9239.7|9237.3|9238|9235.6|9240|9237.6|9237.7|9235.3|167
1618278600000|2021-04-13 01:50:00|9238.1|9235.7|9238.8|9237.3|9239.4|9237.3|9237.6|9235.6|176
1618278900000|2021-04-13 01:55:00|9238.9|9237.4|9240.6|9238.2|9241.6|9239.7|9238.7|9236.8|150
1618279200000|2021-04-13 02:00:00|9240.5|9238.1|9238.6|9236.2|9240.6|9238.3|9237.1|9235|234
1618279500000|2021-04-13 02:05:00|9238.5|9236.1|9238.2|9235.8|9239|9236.9|9237.4|9235.4|208
1618279800000|2021-04-13 02:10:00|9238.1|9235.7|9239.3|9236.9|9239.6|9237.6|9237.8|9235.7|159
1618280100000|2021-04-13 02:15:00|9239.4|9237|9239.7|9238.2|9241.2|9239.3|9239.3|9236.9|150
1618280400000|2021-04-13 02:20:00|9240.2|9237.8|9239.9|9237.5|9240.6|9238.2|9239.1|9236.8|125
1618280700000|2021-04-13 02:25:00|9240|9237.6|9239.3|9236.9|9240.1|9238|9238.8|9236.8|103
1618281000000|2021-04-13 02:30:00|9239.4|9237|9240|9237.6|9240.5|9238.4|9237.9|9235.8|167
1618281300000|2021-04-13 02:35:00|9240.1|9238.6|9241.7|9239.3|9242.2|9239.9|9238.6|9236.7|257
1618281600000|2021-04-13 02:40:00|9241.8|9239.4|9240.5|9239|9242.3|9239.9|9240.5|9238.4|237
1618281900000|2021-04-13 02:45:00|9240.4|9238.9|9240.6|9238.2|9240.9|9239.1|9239.4|9237.2|184
1618282200000|2021-04-13 02:50:00|9240.7|9238.3|9241.1|9239.6|9241.7|9239.7|9240|9238|89
1618282500000|2021-04-13 02:55:00|9241|9239.5|9240.1|9237.7|9241|9239.5|9238.8|9236.6|181
1618282800000|2021-04-13 03:00:00|9240|9237.6|9240.5|9238.1|9241.1|9239|9239.6|9237.2|132
1618283100000|2021-04-13 03:05:00|9240.7|9238.3|9240.5|9238.1|9240.9|9239.1|9239.7|9237.9|113
1618283400000|2021-04-13 03:10:00|9240.4|9238|9241.5|9239.1|9241.8|9239.9|9239.6|9237.3|255
1618283700000|2021-04-13 03:15:00|9241.6|9239.2|9240.6|9238.2|9241.6|9239.5|9240|9238.1|179
1618284000000|2021-04-13 03:20:00|9240.7|9238.3|9241.5|9239.1|9241.8|9239.5|9239.9|9237.9|160
1618284300000|2021-04-13 03:25:00|9241.7|9239.3|9241.9|9239.5|9242.5|9240.4|9241.2|9239.1|164
1618284600000|2021-04-13 03:30:00|9242|9239.6|9240.4|9238.9|9242.3|9240.3|9240.4|9238.2|122
1618284900000|2021-04-13 03:35:00|9240.9|9238.5|9241.4|9239.9|9242.4|9240.4|9240.4|9238.4|128
1618285200000|2021-04-13 03:40:00|9241.5|9240|9243.3|9240.9|9243.4|9241.3|9241.3|9239.1|131
1618285500000|2021-04-13 03:45:00|9243.4|9241|9244.1|9241.7|9246|9243.6|9242.9|9240.8|139
1618285800000|2021-04-13 03:50:00|9244.2|9241.8|9244.8|9242.4|9245.1|9243|9244.1|9241.8|131
1618286100000|2021-04-13 03:55:00|9244.7|9242.3|9245.8|9243.4|9246.2|9244.2|9244.7|9242.3|149
1618286400000|2021-04-13 04:00:00|9245.9|9243.5|9245.6|9243.2|9246.8|9244.9|9245|9242.6|185
1618286700000|2021-04-13 04:05:00|9245.5|9243.1|9246.7|9244.3|9247.1|9244.7|9244.9|9242.8|167
1618287000000|2021-04-13 04:10:00|9246.8|9244.4|9245.6|9243.2|9247.1|9244.9|9245.3|9242.9|156
1618287300000|2021-04-13 04:15:00|9245.7|9243.3|9246.7|9244.3|9247.1|9245.1|9245.6|9243.2|157
1618287600000|2021-04-13 04:20:00|9246.8|9244.4|9246.5|9245|9247.2|9245.3|9245.7|9243.7|152
1618287900000|2021-04-13 04:25:00|9246.6|9245.1|9246.6|9244.2|9247|9245.3|9245.6|9243.6|153
1618288200000|2021-04-13 04:30:00|9246.7|9244.3|9249.4|9247|9249.4|9247.4|9246.5|9244.2|184
1618288500000|2021-04-13 04:35:00|9249.3|9246.9|9248.3|9245.9|9249.4|9247.3|9247.6|9245.2|116
1618288800000|2021-04-13 04:40:00|9248.4|9246|9247.5|9245.1|9248.5|9246.1|9246.8|9244.9|101
1618289100000|2021-04-13 04:45:00|9247.4|9245|9246.6|9244.2|9247.5|9245.6|9245.8|9243.8|133
1618289400000|2021-04-13 04:50:00|9246.7|9244.3|9247.3|9245.8|9248.9|9247|9246.2|9244.2|216
1618289700000|2021-04-13 04:55:00|9247.4|9245.9|9247|9244.6|9248.3|9246.3|9246.3|9244.3|140
1618290000000|2021-04-13 05:00:00|9246.9|9244.5|9248.7|9246.3|9249.6|9247.3|9246.9|9244.5|202
1618290300000|2021-04-13 05:05:00|9248.6|9246.2|9247.8|9245.4|9249.1|9247.1|9247.2|9244.8|182
1618290600000|2021-04-13 05:10:00|9247.7|9245.3|9248.3|9245.9|9249|9247.1|9247.7|9245.3|109
1618290900000|2021-04-13 05:15:00|9248.2|9245.8|9248.3|9245.9|9248.4|9246.2|9246.9|9244.9|138
1618291200000|2021-04-13 05:20:00|9248.2|9245.8|9248.3|9245.9|9249|9247.1|9247.4|9245.4|141
1618291500000|2021-04-13 05:25:00|9248.2|9245.8|9246.8|9244.4|9248.3|9246.3|9246.2|9244.3|152
1618291800000|2021-04-13 05:30:00|9246.7|9244.3|9246.8|9244.4|9247.7|9245.5|9246.4|9244.2|178
1618292100000|2021-04-13 05:35:00|9246.7|9244.3|9246.3|9244.8|9247.3|9245.3|9246.3|9244.3|205
1618292400000|2021-04-13 05:40:00|9246.4|9244.9|9245.3|9242.9|9246.9|9244.9|9244.6|9242.5|217
1618292700000|2021-04-13 05:45:00|9245.4|9243|9244.9|9243.4|9246|9243.9|9244.5|9242.5|165
1618293000000|2021-04-13 05:50:00|9245|9243.5|9244.1|9241.7|9245.5|9243.7|9243.2|9241.3|209
1618293300000|2021-04-13 05:55:00|9244|9241.6|9244.7|9242.3|9245|9242.6|9243.6|9241.5|162
1618293600000|2021-04-13 06:00:00|9244.8|9242.4|9239.3|9236.9|9244.9|9242.6|9238.6|9236.8|348
1618293900000|2021-04-13 06:05:00|9238.9|9237.4|9237.4|9235|9239.4|9237.6|9236.7|9234.7|307
1618294200000|2021-04-13 06:10:00|9237.5|9235.1|9233.8|9231.4|9237.5|9235.4|9233.8|9231.4|389
1618294500000|2021-04-13 06:15:00|9233.7|9231.3|9232.9|9230.5|9236.2|9234.3|9232.8|9230.4|229
1618294800000|2021-04-13 06:20:00|9233|9230.6|9234.7|9232.3|9234.8|9232.9|9232.4|9230.6|193
1618295100000|2021-04-13 06:25:00|9234.8|9232.4|9236.2|9233.8|9236.3|9234.3|9234|9231.6|254
1618295400000|2021-04-13 06:30:00|9236.3|9233.9|9238.8|9236.4|9238.8|9236.8|9236.1|9233.9|263
1618295700000|2021-04-13 06:35:00|9238.7|9236.3|9238.2|9235.8|9239.6|9237.2|9235.9|9234|276
1618296000000|2021-04-13 06:40:00|9238.3|9235.9|9238.6|9236.2|9240|9238|9237.9|9235.7|191
1618296300000|2021-04-13 06:45:00|9238.7|9236.3|9244.2|9241.8|9244.4|9242|9237.7|9235.5|268
1618296600000|2021-04-13 06:50:00|9244.3|9241.9|9242.3|9239.9|9244.5|9242.4|9241.6|9239.4|310
1618296900000|2021-04-13 06:55:00|9242.4|9240|9253.7|9251.3|9254.9|9252.5|9242.3|9240|745
1618297200000|2021-04-13 07:00:00|9253.6|9251.2|9252.3|9249.9|9253.6|9251.2|9244.7|9242.6|603
1618297500000|2021-04-13 07:05:00|9252.4|9250|9251.1|9248.7|9254.4|9252.8|9248.4|9246.7|425
1618297800000|2021-04-13 07:10:00|9251|9248.6|9250.1|9247.7|9254|9252.5|9249.5|9247.7|339
1618298100000|2021-04-13 07:15:00|9250.2|9247.8|9252.3|9250.8|9254.3|9252.6|9249.7|9247.7|218
1618298400000|2021-04-13 07:20:00|9252.2|9250.7|9248.2|9245.8|9252.3|9250.8|9247.1|9245.2|284
1618298700000|2021-04-13 07:25:00|9247.6|9246.1|9246.8|9244.4|9251.1|9249.1|9244.6|9242.6|311
1618299000000|2021-04-13 07:30:00|9246.7|9244.3|9243.3|9240.9|9246.7|9244.3|9241.4|9239.7|385
1618299300000|2021-04-13 07:35:00|9243.2|9240.8|9242.1|9240.6|9243.3|9240.9|9239.2|9237.6|460
1618299600000|2021-04-13 07:40:00|9242.2|9240.7|9242.8|9241.3|9244.7|9243.2|9241.8|9240.2|396
1618299900000|2021-04-13 07:45:00|9242.9|9241.4|9244.1|9242.6|9244.8|9243.1|9241.8|9240.1|328
1618300200000|2021-04-13 07:50:00|9243.9|9242.4|9245.9|9244.4|9246.4|9244.4|9242.2|9240.1|270
1618300500000|2021-04-13 07:55:00|9245.8|9244.3|9246.6|9244.2|9247.4|9245.6|9241.8|9240|289
1618300800000|2021-04-13 08:00:00|9246.7|9244.3|9249.7|9248.2|9251.7|9249.9|9246.6|9244.2|374
1618301100000|2021-04-13 08:05:00|9249.8|9248.3|9248.4|9246|9255.6|9253.6|9247.8|9245.8|514
1618301400000|2021-04-13 08:10:00|9248.2|9245.8|9245.4|9243|9248.6|9246.6|9245|9242.6|396
1618301700000|2021-04-13 08:15:00|9245.5|9243.1|9245.3|9242.9|9246|9244.1|9243.7|9241.8|376
1618302000000|2021-04-13 08:20:00|9245.2|9242.8|9248.5|9246.1|9249.7|9247.8|9244.8|9242.8|276
1618302300000|2021-04-13 08:25:00|9248.4|9246|9250.2|9247.8|9250.9|9248.9|9247.8|9245.9|235
1618302600000|2021-04-13 08:30:00|9250.3|9247.9|9251.3|9248.9|9253|9250.6|9249.5|9247.6|277
1618302900000|2021-04-13 08:35:00|9251.4|9249|9248.3|9245.9|9251.4|9249.3|9247.3|9245|244
1618303200000|2021-04-13 08:40:00|9248.2|9245.8|9245.8|9243.4|9251.8|9249.4|9245.7|9243.3|387
1618303500000|2021-04-13 08:45:00|9245.7|9243.3|9245.6|9243.2|9247|9245.1|9244.1|9242.1|263
1618303800000|2021-04-13 08:50:00|9245.7|9243.3|9244|9242.5|9246.5|9244.5|9243.3|9241.7|256
1618304100000|2021-04-13 08:55:00|9243.9|9242.4|9246.3|9243.9|9247.3|9245.3|9243.4|9241.6|252
1618304400000|2021-04-13 09:00:00|9246.2|9243.8|9249|9246.6|9250.8|9248.4|9246.1|9243.7|338
1618304700000|2021-04-13 09:05:00|9248.8|9246.4|9244.9|9243.4|9248.8|9246.8|9244.1|9242.2|329
1618305000000|2021-04-13 09:10:00|9245.2|9242.8|9247.1|9244.7|9247.2|9245.2|9244.1|9242.1|287
1618305300000|2021-04-13 09:15:00|9247.2|9244.8|9245.7|9244.2|9248.3|9246.2|9243.9|9241.9|328
1618305600000|2021-04-13 09:20:00|9245.6|9244.1|9248.9|9246.5|9249|9247.1|9243.8|9241.9|278
1618305900000|2021-04-13 09:25:00|9249|9246.6|9246.4|9244.9|9249|9247.1|9244.7|9242.7|198
1618306200000|2021-04-13 09:30:00|9246.5|9245|9250|9248.5|9250.7|9248.7|9246.5|9244.5|229
1618306500000|2021-04-13 09:35:00|9250.9|9248.7|9250.4|9248.9|9252.9|9250.9|9248.9|9247.1|318
1618306800000|2021-04-13 09:40:00|9250.2|9248.7|9250.5|9248.1|9251.1|9249.2|9249.3|9247.2|234
1618307100000|2021-04-13 09:45:00|9250.4|9248|9251.5|9250|9252|9250.2|9249.8|9248|233
1618307400000|2021-04-13 09:50:00|9251.4|9249.9|9258|9255.6|9258.2|9256|9249.9|9248.4|332
1618307700000|2021-04-13 09:55:00|9258.1|9255.7|9258.4|9256|9260.8|9259|9255.9|9253.4|330
1618308000000|2021-04-13 10:00:00|9258.7|9256.3|9257|9254.6|9258.7|9256.7|9254|9252.1|345
1618308300000|2021-04-13 10:05:00|9257.1|9254.7|9257.5|9256|9258|9256.1|9254.9|9252.8|256
1618308600000|2021-04-13 10:10:00|9258|9255.6|9254.7|9252.3|9258.1|9255.7|9253.9|9252.1|229
1618308900000|2021-04-13 10:15:00|9254.6|9252.2|9254.9|9253.4|9257.1|9255.6|9253.5|9252|338
1618309200000|2021-04-13 10:20:00|9255|9253.5|9253.7|9252.2|9256.9|9255|9253.6|9252|302
1618309500000|2021-04-13 10:25:00|9253.6|9252.1|9259.6|9257.2|9259.7|9257.7|9252.7|9251.2|294
1618309800000|2021-04-13 10:30:00|9259.7|9257.3|9259.2|9257.7|9260.3|9258.4|9258.6|9256.7|297
1618310100000|2021-04-13 10:35:00|9259.3|9257.8|9259.2|9257.7|9261|9258.9|9258.1|9256.3|267
1618310400000|2021-04-13 10:40:00|9259.3|9257.8|9256.9|9254.5|9259.3|9257.8|9255.2|9253.3|304
1618310700000|2021-04-13 10:45:00|9257|9254.6|9253.5|9252|9257.1|9255.2|9252.9|9250.9|218
1618311000000|2021-04-13 10:50:00|9253.6|9252.1|9251.3|9248.9|9254.7|9252.7|9250.7|9248.7|320
1618311300000|2021-04-13 10:55:00|9251.2|9248.8|9255.5|9253.1|9256.6|9254.8|9251.1|9248.8|372
1618311600000|2021-04-13 11:00:00|9255.4|9253|9247.9|9245.5|9255.8|9253.7|9243.3|9240.9|835
1618311900000|2021-04-13 11:05:00|9247.8|9245.4|9247.3|9244.9|9251.9|9249.5|9244.8|9242.7|504
1618312200000|2021-04-13 11:10:00|9247.1|9244.7|9246.4|9244|9248.9|9247|9244.6|9242.2|384
1618312500000|2021-04-13 11:15:00|9246.6|9244.2|9254.2|9252.7|9254.6|9252.8|9245.6|9243.6|445
1618312800000|2021-04-13 11:20:00|9254.1|9252.6|9252.2|9249.8|9254.7|9252.8|9250.6|9248.2|372
1618313100000|2021-04-13 11:25:00|9252.1|9249.7|9250.9|9248.5|9253|9251.5|9250.3|9248.4|287
1618313400000|2021-04-13 11:30:00|9251|9248.6|9247.3|9245.8|9251.7|9249.8|9247|9245.5|302
1618313700000|2021-04-13 11:35:00|9247.4|9245.9|9247.4|9245.9|9252.2|9250.2|9247.4|9245.5|324
1618314000000|2021-04-13 11:40:00|9247.5|9246|9249.4|9247|9250.3|9248|9247.2|9245.7|355
1618314300000|2021-04-13 11:45:00|9249.3|9246.9|9251.1|9248.7|9252.2|9250.2|9247.3|9245.7|428
1618314600000|2021-04-13 11:50:00|9251.2|9248.8|9250.5|9249|9251.3|9249.6|9248|9246|271
1618314900000|2021-04-13 11:55:00|9250.6|9249.1|9247.4|9245.9|9251|9249.2|9247.4|9245.4|353
1618315200000|2021-04-13 12:00:00|9247.5|9246|9250.7|9248.3|9255.1|9252.7|9247.4|9245.9|426
1618315500000|2021-04-13 12:05:00|9250.6|9248.2|9252.9|9251.4|9253.9|9252.1|9250.1|9247.7|304
1618315800000|2021-04-13 12:10:00|9253|9251.5|9249|9247.5|9254.1|9252.4|9247.2|9245.6|389
1618316100000|2021-04-13 12:15:00|9248.9|9247.4|9246.6|9245.1|9249.5|9247.7|9245.9|9244.1|338
1618316400000|2021-04-13 12:20:00|9246.5|9245|9246.6|9245.1|9248.9|9247|9244.7|9243.2|342
1618316700000|2021-04-13 12:25:00|9246.5|9245|9249.6|9246.4|9250.5|9248.1|9246|9243.7|392
1618317000000|2021-04-13 12:30:00|9249.8|9246.8|9240.8|9238.4|9258.1|9254.1|9239.4|9237|942
1618317300000|2021-04-13 12:35:00|9240.7|9238.3|9230.7|9228.3|9242.4|9240|9227.8|9225.4|986
1618317600000|2021-04-13 12:40:00|9230.2|9227.8|9221.6|9219.2|9232.7|9230.3|9219.7|9217.3|983
1618317900000|2021-04-13 12:45:00|9221.7|9219.3|9222.5|9220.1|9225.1|9222.7|9216.8|9214.7|930
1618318200000|2021-04-13 12:50:00|9222.4|9220|9226.5|9224.1|9227.5|9225.6|9219.3|9217.4|630
1618318500000|2021-04-13 12:55:00|9226.7|9224.3|9226.5|9224.1|9226.9|9224.8|9219.7|9217.8|728
1618318800000|2021-04-13 13:00:00|9226.4|9224|9224.2|9221.8|9227.6|9225.2|9219.4|9217.4|731
1618319100000|2021-04-13 13:05:00|9224.1|9221.7|9222|9220.5|9225|9222.9|9219.6|9217.7|604
1618319400000|2021-04-13 13:10:00|9222.1|9220.6|9221.8|9220.3|9223.3|9221.1|9220.3|9218.1|601
1618319700000|2021-04-13 13:15:00|9221.9|9220.4|9220.1|9218.6|9223.5|9221.6|9217.5|9215.5|568
1618320000000|2021-04-13 13:20:00|9220|9218.5|9223|9221.5|9223.8|9221.7|9217.3|9215.2|575
1618320300000|2021-04-13 13:25:00|9223.1|9221.6|9223.4|9221|9226.5|9224.6|9221.1|9219|517
1618320600000|2021-04-13 13:30:00|9223.2|9220.8|9219.6|9218.1|9223.6|9221.2|9218.6|9216.6|472
1618320900000|2021-04-13 13:35:00|9219.3|9217.8|9211.4|9209|9220.1|9217.8|9209.3|9207.4|666
1618321200000|2021-04-13 13:40:00|9211.5|9209.1|9215.7|9213.3|9217.2|9215.3|9209.6|9207.5|617
1618321500000|2021-04-13 13:45:00|9215.6|9213.2|9217.5|9216|9218|9216.2|9212.5|9210.6|510
1618321800000|2021-04-13 13:50:00|9217.3|9215.8|9218.7|9217.2|9219.7|9218.2|9215.1|9213.4|420
1618322100000|2021-04-13 13:55:00|9218.6|9217.1|9222.2|9219.8|9225|9223.5|9218.5|9217|541
1618322400000|2021-04-13 14:00:00|9221.8|9220.3|9218.9|9217.4|9223.1|9221.3|9217.3|9215.4|630
1618322700000|2021-04-13 14:05:00|9219.1|9217.6|9219.5|9218|9220.4|9218.9|9215.4|9213.8|590
1618323000000|2021-04-13 14:10:00|9219.4|9217.9|9221.5|9219.1|9222.2|9220.4|9217.8|9215.7|411
1618323300000|2021-04-13 14:15:00|9221.6|9219.2|9224.6|9223.1|9225.7|9223.6|9221.2|9219.2|525
1618323600000|2021-04-13 14:20:00|9224.4|9222.9|9224.5|9223|9227.7|9226.2|9224.2|9222.7|473
1618323900000|2021-04-13 14:25:00|9224.7|9223.2|9223.2|9221.7|9225.6|9223.7|9220.4|9218.9|403
1618324200000|2021-04-13 14:30:00|9223.3|9221.8|9222.2|9220.7|9223.3|9221.8|9219.5|9218|439
1618324500000|2021-04-13 14:35:00|9222.1|9220.6|9226|9224.5|9228.3|9226.4|9222.1|9220.1|354
1618324800000|2021-04-13 14:40:00|9226.1|9224.6|9225.4|9223.9|9228.1|9225.9|9223.5|9221.9|406
1618325100000|2021-04-13 14:45:00|9225.8|9223.4|9224.9|9223.4|9226.3|9224.5|9224.7|9222.8|275
1618325400000|2021-04-13 14:50:00|9224.8|9223.3|9224.5|9222.1|9225.5|9224|9219.5|9217.5|526
1618325700000|2021-04-13 14:55:00|9224.4|9222|9225.4|9223|9228.1|9226.3|9222.1|9220.3|526
1618326000000|2021-04-13 15:00:00|9225.5|9223.1|9225.6|9224.1|9227.7|9225.7|9224.2|9222.7|562
1618326300000|2021-04-13 15:05:00|9225.5|9224|9222.5|9221|9226.7|9224.9|9220.9|9219.4|316
1618326600000|2021-04-13 15:10:00|9222.7|9221.2|9224.6|9223.1|9225.7|9223.8|9222.6|9220.7|275
1618326900000|2021-04-13 15:15:00|9224.7|9223.2|9224.4|9222.9|9225.3|9223.5|9223.7|9221.8|240
1618327200000|2021-04-13 15:20:00|9224.3|9222.8|9223.7|9222.2|9226.2|9224.7|9222.8|9221.3|241
1618327500000|2021-04-13 15:25:00|9223.6|9222.1|9227.3|9225.8|9227.6|9226.1|9223|9221.5|461
1618327800000|2021-04-13 15:30:00|9227.2|9225.7|9226.4|9224|9227.4|9225.9|9225.1|9223.1|331
1618328100000|2021-04-13 15:35:00|9226|9224.5|9221.7|9220.2|9226.8|9225.3|9221.7|9219.8|382
1618328400000|2021-04-13 15:40:00|9221.8|9220.3|9218.6|9217.1|9221.9|9220.3|9217.5|9216|281
1618328700000|2021-04-13 15:45:00|9218.7|9217.2|9216|9214.5|9218.7|9217.2|9215.6|9213.7|259
1618329000000|2021-04-13 15:50:00|9215.8|9214.3|9215.9|9214.4|9216.9|9215.2|9215.5|9213.5|205
1618329300000|2021-04-13 15:55:00|9215.8|9214.3|9214.8|9212.4|9218|9216.4|9213.8|9211.9|309
1618329600000|2021-04-13 16:00:00|9214.3|9212.8|9214.3|9212.8|9215.5|9213.5|9213.2|9211.7|280
1618329900000|2021-04-13 16:05:00|9214.2|9212.7|9212.3|9209.9|9214.2|9212.7|9211.5|9209.8|210
1618330200000|2021-04-13 16:10:00|9212.5|9210.1|9209.2|9207.7|9212.8|9211.2|9209.1|9207.5|205
1618330500000|2021-04-13 16:15:00|9209.1|9207.6|9211.2|9209.7|9211.7|9209.7|9207.6|9205.7|308
1618330800000|2021-04-13 16:20:00|9211.1|9209.6|9212|9210.5|9215.4|9213.4|9211.1|9209.6|245
1618331100000|2021-04-13 16:25:00|9212.1|9210.6|9212.7|9210.3|9212.9|9211.1|9211.2|9209.1|252
1618331400000|2021-04-13 16:30:00|9212.6|9210.2|9209.6|9208.1|9214.9|9213|9209.5|9207.6|333
1618331700000|2021-04-13 16:35:00|9209.7|9208.2|9210.5|9209|9211.5|9209.8|9209.7|9208.1|156
1618332000000|2021-04-13 16:40:00|9209.9|9208.4|9209.1|9207.6|9210.6|9209|9208.8|9207.3|230
1618332300000|2021-04-13 16:45:00|9209|9207.5|9209.9|9208.4|9210.4|9208.5|9208|9206.5|134
1618332600000|2021-04-13 16:50:00|9210|9208.5|9210.9|9209.4|9212.7|9211|9209.9|9208.4|152
1618332900000|2021-04-13 16:55:00|9210.8|9209.3|9213.6|9212.1|9214.2|9212.5|9210.1|9208.6|225
1618333200000|2021-04-13 17:00:00|9213.7|9212.2|9206.6|9205.1|9214.5|9212.9|9206.3|9204.2|403
1618333500000|2021-04-13 17:05:00|9206.5|9205|9207.3|9205.8|9211.1|9209.2|9205.9|9204|435
1618333800000|2021-04-13 17:10:00|9207.4|9205.9|9206.8|9205.3|9207.7|9206.1|9206|9204.1|294
1618334100000|2021-04-13 17:15:00|9207.2|9204.8|9206.3|9204.8|9208.4|9206.5|9206.3|9204.8|248
1618334400000|2021-04-13 17:20:00|9206.2|9204.7|9206.2|9204.7|9207.6|9205.7|9205.9|9204.1|192
1618334700000|2021-04-13 17:25:00|9206.1|9204.6|9205.7|9204.2|9206.2|9204.7|9205.1|9203.2|191
1618335000000|2021-04-13 17:30:00|9205.8|9204.3|9205.9|9204.4|9208.1|9206.6|9205.6|9204.1|142
1618335300000|2021-04-13 17:35:00|9206|9204.5|9206.7|9205.2|9207.5|9205.9|9205.3|9203.8|192
1618335600000|2021-04-13 17:40:00|9206.8|9205.3|9209.1|9207.6|9209.3|9207.8|9206.6|9205.1|192
1618335900000|2021-04-13 17:45:00|9209.2|9207.7|9212.6|9211.1|9212.6|9211.1|9208.3|9206.8|188
1618336200000|2021-04-13 17:50:00|9212.7|9211.2|9210.8|9209.3|9213.2|9211.7|9210.6|9209|213
1618336500000|2021-04-13 17:55:00|9210.7|9209.2|9209.4|9207.9|9210.9|9209.4|9207.6|9206.1|205
1618336800000|2021-04-13 18:00:00|9209.5|9208|9212.3|9210.8|9212.6|9210.8|9208.8|9207|277
1618337100000|2021-04-13 18:05:00|9212.2|9210.7|9210.6|9209.1|9212.5|9210.8|9210|9208.5|237
1618337400000|2021-04-13 18:10:00|9210.5|9209|9208.9|9207.4|9210.5|9209|9208.9|9207.2|145
1618337700000|2021-04-13 18:15:00|9209|9207.5|9208.4|9206.9|9209.7|9208.2|9208.2|9206.5|176
1618338000000|2021-04-13 18:20:00|9208.5|9207|9206.9|9205.4|9208.7|9207.2|9206.1|9204.6|213
1618338300000|2021-04-13 18:25:00|9207|9205.5|9207.2|9205.7|9207.8|9206.1|9206.3|9204.8|154
1618338600000|2021-04-13 18:30:00|9207.3|9205.8|9205.6|9204.1|9207.6|9206|9205.4|9203.9|237
1618338900000|2021-04-13 18:35:00|9205.8|9204.3|9207.3|9205.8|9207.7|9206.2|9205.4|9203.9|187
1618339200000|2021-04-13 18:40:00|9207.4|9205.9|9207.3|9205.8|9208.3|9206.3|9206.8|9204.9|166
1618339500000|2021-04-13 18:45:00|9207.4|9205.9|9208.6|9207.1|9208.7|9207.2|9207.2|9205.7|116
1618339800000|2021-04-13 18:50:00|9208.5|9207|9207.5|9206|9209.5|9207.8|9207.5|9206|183
1618340100000|2021-04-13 18:55:00|9207.6|9206.1|9206.6|9205.1|9207.8|9206.3|9205.7|9204.2|240
1618340400000|2021-04-13 19:00:00|9206.7|9205.2|9207.5|9206|9209.2|9207.4|9206.3|9204.8|198
1618340700000|2021-04-13 19:05:00|9207.6|9206.1|9206.3|9204.8|9208.8|9206.9|9205.2|9203.7|177
1618341000000|2021-04-13 19:10:00|9206.4|9204.9|9206.5|9205|9207.4|9205.5|9205.3|9203.8|178
1618341300000|2021-04-13 19:15:00|9206.3|9204.8|9205.9|9204.4|9206.8|9205|9205.6|9204.1|168
1618341600000|2021-04-13 19:20:00|9206|9204.5|9207.3|9205.8|9207.4|9205.9|9205.5|9204|132
1618341900000|2021-04-13 19:25:00|9207.4|9205.9|9207.1|9205.6|9207.9|9206|9206.9|9205.4|100
1618342200000|2021-04-13 19:30:00|9207|9205.5|9205.3|9203.8|9207.3|9205.8|9205.2|9203.2|152
1618342500000|2021-04-13 19:35:00|9205.4|9203.9|9204.7|9203.2|9206.3|9204.3|9204.5|9202.6|115
1618342800000|2021-04-13 19:40:00|9204.6|9203.1|9203.7|9202.2|9204.9|9203.2|9203.3|9201.2|168
1618343100000|2021-04-13 19:45:00|9203.6|9202.1|9203.5|9202|9203.8|9202.3|9203.1|9201.6|112
1618343400000|2021-04-13 19:50:00|9203.6|9202.1|9203.1|9201.6|9204.8|9202.8|9203|9201|192
1618343700000|2021-04-13 19:55:00|9203|9201.5|9200.4|9198|9203|9201.5|9199.2|9196.8|449
1618344000000|2021-04-13 20:00:00|9201|9198.6|9203.5|9201.1|9203.5|9201.5|9200.9|9198.5|169
1618344300000|2021-04-13 20:05:00|9203.4|9201|9206.9|9204.5|9207.2|9205.3|9202.3|9200.5|266
1618344600000|2021-04-13 20:10:00|9206.8|9204.4|9206|9203.6|9207.1|9205.3|9204.6|9202.5|162
1618344900000|2021-04-13 20:15:00|9206.1|9203.7|9207.3|9205.8|9208.3|9206.3|9206|9203.6|116
1618345200000|2021-04-13 20:20:00|9207.4|9205.9|9207.8|9206.3|9208.3|9206.3|9207.1|9205.6|56
1618345500000|2021-04-13 20:25:00|9207.9|9206.4|9208.6|9206.2|9210.5|9208.4|9207.2|9205.2|188
1618345800000|2021-04-13 20:30:00|9208.4|9206|9206.9|9205.4|9208.7|9206.5|9206.7|9204.8|127
1618346100000|2021-04-13 20:35:00|9206.8|9205.3|9207.2|9205.7|9207.6|9205.8|9206.6|9205.1|74
1618346400000|2021-04-13 20:40:00|9206.9|9205.4|9206.9|9205.4|9207.7|9205.7|9206.7|9204.8|108
1618346700000|2021-04-13 20:45:00|9206.8|9205.3|9207|9205.5|9207.5|9205.6|9206.7|9204.8|111
1618347000000|2021-04-13 20:50:00|9207.1|9205.6|9208.1|9206.6|9208.5|9206.6|9206.4|9204|194
1618347300000|2021-04-13 20:55:00|9208|9206.5|9210|9205|9210.3|9206.5|9207|9204.5|254
1618347600000|2021-04-13 21:00:00|9210.2|9205.2|9206.5|9204.1|9210.6|9205.6|9206.4|9203.4|46
1618347900000|2021-04-13 21:05:00|9207|9202.9|9206.6|9203.3|9207.1|9204.6|9206|9202.1|110
1618348200000|2021-04-13 21:10:00|9206.4|9203.9|9206.5|9203.7|9207.4|9204.7|9206.2|9202.8|115
1618348500000|2021-04-13 21:15:00|9206.8|9204.4|9206.8|9204.4|9206.8|9204.4|9206.3|9202.5|68
1618348800000|2021-04-13 21:20:00|9206.3|9203.6|9207|9204|9207.3|9204.9|9206.2|9202.1|97
1618349100000|2021-04-13 21:25:00|9207.1|9204.6|9207.1|9204|9207.2|9204.8|9205.9|9202.6|96
1618349400000|2021-04-13 21:30:00|9206.8|9203|9207.3|9204.9|9207.3|9204.9|9206.8|9202.9|76
1618349700000|2021-04-13 21:35:00|9207.1|9204.7|9207.2|9204.8|9207.7|9205.1|9206.9|9204|59
1618350000000|2021-04-13 21:40:00|9207.1|9204.7|9207.1|9204.7|9207.3|9204.9|9206.8|9204.1|61
1618350300000|2021-04-13 21:45:00|9207.3|9204.9|9206.9|9202.6|9207.4|9205|9206.9|9202.6|85
1618350600000|2021-04-13 21:50:00|9207|9203.7|9207.2|9204.2|9207.7|9204.9|9206.8|9201.8|101
1618350900000|2021-04-13 21:55:00|9207|9204.8|9206.8|9204.4|9207.3|9204.9|9206.7|9203.1|140
1618351200000|2021-04-13 22:00:00|9206.9|9204.1|9207.3|9204.9|9208.5|9204.9|9206.6|9202.9|263
1618351500000|2021-04-13 22:05:00|9207.2|9204.8|9207.4|9203.6|9207.8|9205.1|9206.6|9202.9|468
1618351800000|2021-04-13 22:10:00|9207.3|9203.8|9208.2|9205.4|9209.3|9205.9|9206.3|9203.5|255
1618352100000|2021-04-13 22:15:00|9208.3|9205.3|9208.5|9205.1|9208.9|9205.8|9207.7|9204.4|151
1618352400000|2021-04-13 22:20:00|9208.4|9205.2|9208.6|9205.7|9210.1|9206.4|9207.7|9203.7|163
1618352700000|2021-04-13 22:25:00|9208.3|9205.3|9208.8|9204.4|9209.5|9206.2|9207.8|9203.9|146
1618353000000|2021-04-13 22:30:00|9209.6|9205.8|9208.5|9205.5|9209.6|9206.2|9207.9|9204.7|158
1618353300000|2021-04-13 22:35:00|9208.2|9205.8|9208.1|9205.4|9208.8|9205.8|9207.8|9204.6|94
1618353600000|2021-04-13 22:40:00|9208.6|9205.1|9208.5|9206.1|9209.7|9206.3|9207.9|9204.5|153
1618353900000|2021-04-13 22:45:00|9208.4|9206|9208.7|9205.4|9209.8|9206.5|9208.2|9204.7|191
1618354200000|2021-04-13 22:50:00|9208.9|9205.5|9208.5|9206.1|9209.1|9206.5|9208|9204.7|94
1618354500000|2021-04-13 22:55:00|9208.4|9206|9208.6|9205.9|9209.2|9206.5|9208.2|9205.1|95
1618354800000|2021-04-13 23:00:00|9208.7|9206.2|9207.7|9205.3|9208.9|9206.5|9207.6|9205.2|145
1618355100000|2021-04-13 23:05:00|9207.6|9205.2|9207.4|9205|9208.2|9205.9|9207|9204.4|111
1618355400000|2021-04-13 23:10:00|9207.6|9205.2|9207.6|9205.2|9207.8|9205.4|9207.4|9205|60
1618355700000|2021-04-13 23:15:00|9207.5|9205.1|9207.9|9205.5|9208|9205.9|9207.4|9205.1|83
1618356000000|2021-04-13 23:20:00|9207.8|9205.4|9207.7|9205.3|9208.2|9206.3|9207.3|9205.2|79
1618356300000|2021-04-13 23:25:00|9207.9|9205.5|9207.7|9205.3|9208.5|9206.2|9207.3|9205.3|105
1618356600000|2021-04-13 23:30:00|9207.8|9205.4|9209|9207.5|9209.7|9207.8|9207.3|9205.3|113
1618356900000|2021-04-13 23:35:00|9209.1|9207.6|9209.4|9207|9209.6|9207.6|9209|9206.9|45
1618357200000|2021-04-13 23:40:00|9209.3|9206.9|9208.3|9206.8|9209.4|9207.1|9208.2|9206.1|120
1618357500000|2021-04-13 23:45:00|9208.2|9206.7|9205.2|9203.7|9209.5|9207.1|9205.2|9203.2|158
1618357800000|2021-04-13 23:50:00|9205.3|9203.8|9203.5|9201.1|9205.8|9203.8|9202.8|9200.8|192
1618358100000|2021-04-13 23:55:00|9203.6|9201.2|9204.4|9202|9204.8|9202.4|9203.1|9201.1|138
1618358400000|2021-04-14 00:00:00|9204.3|9201.9|9201.5|9200|9204.3|9201.9|9201.2|9198.9|223
1618358700000|2021-04-14 00:05:00|9201.4|9199.9|9204.7|9202.3|9205.1|9202.8|9200.5|9198.4|265
1618359000000|2021-04-14 00:10:00|9204.6|9202.2|9203.4|9201|9204.6|9202.2|9202|9200|199
1618359300000|2021-04-14 00:15:00|9203.3|9200.9|9202.7|9200.3|9204.2|9201.8|9201.6|9199.3|214
1618359600000|2021-04-14 00:20:00|9202.2|9200.7|9203.2|9200.8|9203.5|9201.1|9202.1|9200|129
1618359900000|2021-04-14 00:25:00|9203.1|9200.7|9204.6|9202.2|9204.7|9202.6|9202.9|9200.7|113
1618360200000|2021-04-14 00:30:00|9204.5|9202.1|9204.7|9202.3|9205.8|9203.7|9203.6|9201.7|171
1618360500000|2021-04-14 00:35:00|9204.8|9202.4|9205.5|9203.1|9206|9203.9|9203.7|9201.7|168
1618360800000|2021-04-14 00:40:00|9205.6|9203.2|9205.5|9203.1|9206.1|9204|9204.7|9202.6|143
1618361100000|2021-04-14 00:45:00|9205.6|9203.2|9203.3|9200.9|9206.2|9204|9203.2|9200.9|133
1618361400000|2021-04-14 00:50:00|9203.4|9201|9204.2|9201.8|9204.8|9202.6|9202.3|9200.1|230
1618361700000|2021-04-14 00:55:00|9203.9|9201.5|9204.3|9201.9|9204.9|9202.8|9202.9|9200.6|188
1618362000000|2021-04-14 01:00:00|9204.4|9202|9202.6|9200.2|9204.5|9202.5|9202.1|9199.7|210
1618362300000|2021-04-14 01:05:00|9202.5|9200.1|9203.3|9200.9|9204.1|9202.3|9201.4|9199.5|194
1618362600000|2021-04-14 01:10:00|9203.1|9200.7|9202.4|9200|9203.6|9201.8|9202.2|9199.8|132
1618362900000|2021-04-14 01:15:00|9202.3|9199.9|9200.7|9198.3|9202.4|9200|9200.1|9198.1|137
1618363200000|2021-04-14 01:20:00|9200.8|9198.4|9199.1|9196.7|9200.8|9198.8|9198.7|9196.7|130
1618363500000|2021-04-14 01:25:00|9199.2|9196.8|9201.4|9199|9201.5|9199.1|9198.7|9196.6|99
1618363800000|2021-04-14 01:30:00|9201.3|9198.9|9202.8|9200.4|9202.9|9200.5|9201.2|9198.9|179
1618364100000|2021-04-14 01:35:00|9202.9|9200.5|9202.3|9199.9|9204.4|9202|9201.8|9199.7|225
1618364400000|2021-04-14 01:40:00|9202.2|9199.8|9201.7|9199.3|9202.8|9200.7|9200.8|9198.9|216
1618364700000|2021-04-14 01:45:00|9201.6|9199.2|9200.8|9198.4|9201.7|9199.5|9199.6|9197.8|279
1618365000000|2021-04-14 01:50:00|9200.9|9198.5|9202.1|9199.7|9202.3|9200|9200.3|9198.1|212
1618365300000|2021-04-14 01:55:00|9202|9199.6|9203.1|9200.7|9203.7|9201.3|9202|9199.6|167
1618365600000|2021-04-14 02:00:00|9203.2|9200.8|9205.2|9202.8|9205.3|9203.2|9202.6|9200.6|255
1618365900000|2021-04-14 02:05:00|9205.3|9202.9|9205.7|9203.3|9206.6|9204.3|9204.6|9202.3|253
1618366200000|2021-04-14 02:10:00|9205.6|9203.2|9206.8|9204.4|9207|9205.1|9205.6|9203.2|179
1618366500000|2021-04-14 02:15:00|9206.7|9204.3|9204.1|9201.7|9206.9|9205|9204|9201.6|173
1618366800000|2021-04-14 02:20:00|9204|9201.6|9202.2|9199.8|9204|9201.7|9201.6|9199.7|177
1618367100000|2021-04-14 02:25:00|9202.3|9199.9|9202.7|9200.3|9202.8|9200.8|9201.3|9199.3|164
1618367400000|2021-04-14 02:30:00|9202.6|9200.2|9199.3|9196.9|9202.6|9200.7|9199.3|9196.9|173
1618367700000|2021-04-14 02:35:00|9199.4|9197|9198.4|9196|9199.8|9197.5|9198.2|9195.8|195
1618368000000|2021-04-14 02:40:00|9198.5|9196.1|9200.9|9198.5|9201.1|9198.7|9197.7|9195.7|243
1618368300000|2021-04-14 02:45:00|9200.5|9198.1|9197.7|9195.3|9201|9199.1|9197.6|9195.3|225
1618368600000|2021-04-14 02:50:00|9197.6|9195.2|9199.2|9196.8|9199.2|9196.8|9197.6|9195.2|146
1618368900000|2021-04-14 02:55:00|9199.1|9196.7|9199.2|9196.8|9199.6|9197.7|9198.2|9196.3|166
1618369200000|2021-04-14 03:00:00|9199.1|9196.7|9199.1|9196.7|9199.6|9197.6|9198.2|9196.2|137
1618369500000|2021-04-14 03:05:00|9199.2|9196.8|9200.3|9198.8|9200.9|9198.8|9198.4|9196.7|139
1618369800000|2021-04-14 03:10:00|9200.2|9198.7|9199.4|9197|9200.9|9199|9198.9|9196.7|157
1618370100000|2021-04-14 03:15:00|9199.2|9196.8|9198.2|9195.8|9199.8|9197.9|9197.4|9195.7|171
1618370400000|2021-04-14 03:20:00|9198.3|9195.9|9198.3|9195.9|9198.4|9196.1|9197.2|9194.8|114
1618370700000|2021-04-14 03:25:00|9198.4|9196|9198.1|9195.7|9198.4|9196.2|9197.1|9195.1|133
1618371000000|2021-04-14 03:30:00|9198.2|9195.8|9198.9|9197.4|9199.5|9197.6|9197.5|9195.7|234
1618371300000|2021-04-14 03:35:00|9199|9197.5|9199.3|9197.8|9200.9|9198.8|9198.9|9196.6|166
1618371600000|2021-04-14 03:40:00|9199.2|9197.7|9199.7|9197.3|9200.3|9198.2|9197.7|9195.6|181
1618371900000|2021-04-14 03:45:00|9199.8|9197.4|9200.8|9198.4|9201.2|9199.3|9198.9|9197|191
1618372200000|2021-04-14 03:50:00|9200.7|9198.3|9200.1|9197.7|9201.1|9199.2|9199.4|9197.5|120
1618372500000|2021-04-14 03:55:00|9199.6|9198.1|9200.1|9197.7|9200.4|9198.4|9199.3|9197.5|118
1618372800000|2021-04-14 04:00:00|9200.2|9197.8|9199.4|9197.9|9200.8|9198.4|9199.4|9197.3|108
1618373100000|2021-04-14 04:05:00|9199.8|9197.4|9199.3|9197.8|9199.9|9197.8|9199|9196.6|105
1618373400000|2021-04-14 04:10:00|9199.2|9197.7|9199|9196.6|9199.9|9197.9|9198.4|9196.4|101
1618373700000|2021-04-14 04:15:00|9198.9|9196.5|9198.7|9196.3|9199.1|9197.1|9197.5|9195.6|148
1618374000000|2021-04-14 04:20:00|9198.8|9196.4|9199.1|9196.7|9199.1|9196.8|9196.9|9194.7|184
1618374300000|2021-04-14 04:25:00|9199|9196.6|9200.3|9197.9|9200.7|9198.7|9198.5|9196.6|141
1618374600000|2021-04-14 04:30:00|9200.4|9198|9199.9|9197.5|9201.1|9199|9199.3|9197.5|103
1618374900000|2021-04-14 04:35:00|9199.8|9197.4|9198.4|9196|9200.2|9198.1|9197.9|9195.9|156
1618375200000|2021-04-14 04:40:00|9198.3|9195.9|9199.2|9196.8|9199.3|9197.3|9197.9|9195.9|177
1618375500000|2021-04-14 04:45:00|9199.3|9196.9|9198.7|9197.2|9199.3|9197.5|9198.5|9196.5|99
1618375800000|2021-04-14 04:50:00|9198.8|9197.3|9198.6|9196.2|9199.5|9197.6|9197.8|9195.9|144
1618376100000|2021-04-14 04:55:00|9198.7|9196.3|9199.3|9196.9|9199.8|9197.9|9198|9196|217
1618376400000|2021-04-14 05:00:00|9199.4|9197|9201.3|9199.8|9201.9|9200|9199|9196.8|158
1618376700000|2021-04-14 05:05:00|9201.2|9199.7|9200.5|9199|9201.6|9200.1|9200.3|9198.3|126
1618377000000|2021-04-14 05:10:00|9200.6|9199.1|9201|9198.6|9201.1|9199.2|9200.4|9198.3|98
1618377300000|2021-04-14 05:15:00|9201.1|9198.7|9200.3|9198.8|9201.1|9199.1|9200.3|9198.4|92
1618377600000|2021-04-14 05:20:00|9200.5|9199|9199.5|9198|9201|9199|9199.4|9197.4|142
1618377900000|2021-04-14 05:25:00|9199.6|9198.1|9199.1|9196.7|9200.2|9198.2|9198.4|9196.1|146
1618378200000|2021-04-14 05:30:00|9199.2|9196.8|9201.6|9199.2|9201.7|9199.8|9198.7|9196.7|167
1618378500000|2021-04-14 05:35:00|9201.5|9199.1|9201.2|9199.7|9201.9|9199.8|9200.6|9198.6|124
1618378800000|2021-04-14 05:40:00|9201.3|9199.8|9201.7|9199.3|9202.6|9200.6|9201.1|9199.2|102
1618379100000|2021-04-14 05:45:00|9201.6|9199.2|9199.6|9198.1|9201.7|9199.8|9199.4|9197.4|128
1618379400000|2021-04-14 05:50:00|9199.3|9197.2|9199.7|9198.2|9201|9199|9198.7|9196.8|142
1618379700000|2021-04-14 05:55:00|9199.8|9198.3|9198.9|9196.5|9200.1|9198.3|9197.8|9195.9|201
1618380000000|2021-04-14 06:00:00|9198.8|9196.4|9197.7|9196.2|9198.8|9196.6|9195.4|9193.3|322
1618380300000|2021-04-14 06:05:00|9197.6|9196.1|9196.1|9193.7|9197.7|9196.2|9195|9192.7|296
1618380600000|2021-04-14 06:10:00|9196.4|9194|9197.5|9195.1|9197.6|9195.6|9196.1|9193.8|300
1618380900000|2021-04-14 06:15:00|9197.6|9195.2|9198.6|9196.2|9201|9199|9197.1|9195.1|316
1618381200000|2021-04-14 06:20:00|9198.7|9196.3|9199.7|9198.2|9202|9200.1|9197.8|9195.7|304
1618381500000|2021-04-14 06:25:00|9199.6|9198.1|9201.9|9199.5|9201.9|9199.5|9198|9196.2|303
1618381800000|2021-04-14 06:30:00|9202|9199.6|9198.3|9195.9|9202|9199.9|9198.2|9195.8|335
1618382100000|2021-04-14 06:35:00|9197.8|9196.3|9198.6|9197.1|9199.6|9197.5|9197.4|9195.4|228
1618382400000|2021-04-14 06:40:00|9198.7|9197.2|9199.9|9197.5|9200.8|9198.4|9197.7|9195.8|222
1618382700000|2021-04-14 06:45:00|9200|9197.6|9202.5|9200.1|9203.4|9201|9197.7|9195.9|259
1618383000000|2021-04-14 06:50:00|9202.4|9200|9203|9200.6|9204.6|9202.5|9201.6|9199.5|279
1618383300000|2021-04-14 06:55:00|9202.5|9201|9197.7|9195.3|9202.9|9201.1|9197.5|9195.3|234
1618383600000|2021-04-14 07:00:00|9197.5|9195.1|9200.6|9198.2|9200.8|9198.9|9195.7|9193.4|448
1618383900000|2021-04-14 07:05:00|9200.7|9198.3|9200.2|9197.8|9204.6|9202.3|9199|9197|413
1618384200000|2021-04-14 07:10:00|9200.3|9197.9|9199.1|9196.7|9201.9|9200|9198.5|9196.6|339
1618384500000|2021-04-14 07:15:00|9198.2|9196|9195.9|9193.5|9198.9|9196.8|9194.2|9191.8|404
1618384800000|2021-04-14 07:20:00|9196.1|9193.7|9201.5|9199.1|9202.1|9200.1|9194.7|9192.8|390
1618385100000|2021-04-14 07:25:00|9201.6|9199.2|9200|9197.6|9203|9200.6|9199.4|9197.5|393
1618385400000|2021-04-14 07:30:00|9199.9|9197.5|9202.7|9201.2|9202.9|9201.3|9197.6|9195.6|338
1618385700000|2021-04-14 07:35:00|9202.6|9201.1|9206.3|9203.9|9207.4|9205|9202.5|9200.7|383
1618386000000|2021-04-14 07:40:00|9206|9203.6|9207.7|9205.3|9207.8|9205.4|9203.4|9201.5|307
1618386300000|2021-04-14 07:45:00|9207.6|9205.2|9206.2|9204.7|9209|9206.8|9206|9203.7|389
1618386600000|2021-04-14 07:50:00|9206.1|9204.6|9207.7|9205.3|9208.4|9206.5|9205.9|9204|309
1618386900000|2021-04-14 07:55:00|9207.8|9205.4|9206.3|9203.9|9207.8|9205.8|9204.3|9202.1|326
1618387200000|2021-04-14 08:00:00|9206.4|9204|9204.3|9201.9|9208.3|9206.2|9203.7|9201.8|321
1618387500000|2021-04-14 08:05:00|9203.8|9202.3|9202.7|9201.2|9204.2|9202.3|9201|9198.9|235
1618387800000|2021-04-14 08:10:00|9202.8|9201.3|9203.3|9200.9|9204.5|9202.5|9202|9200|313
1618388100000|2021-04-14 08:15:00|9203.4|9201|9200.5|9199|9203.8|9201.8|9200.3|9198.2|275
1618388400000|2021-04-14 08:20:00|9200.6|9198.2|9201|9198.6|9201.3|9199.1|9197.8|9195.9|279
1618388700000|2021-04-14 08:25:00|9201.1|9198.7|9199.5|9197.1|9203.9|9201.5|9198.6|9196.7|332
1618389000000|2021-04-14 08:30:00|9199.6|9197.2|9196.6|9194.2|9199.7|9197.3|9194.7|9192.8|418
1618389300000|2021-04-14 08:35:00|9196.5|9194.1|9195.2|9192.8|9197.2|9195.1|9193.1|9191.1|415
1618389600000|2021-04-14 08:40:00|9195.3|9192.9|9194.1|9191.7|9195.3|9193.7|9192.6|9190.6|331
1618389900000|2021-04-14 08:45:00|9194.2|9191.8|9195.6|9193.2|9196.2|9194.4|9193.9|9191.8|314
1618390200000|2021-04-14 08:50:00|9195.5|9193.1|9193.2|9190.8|9195.6|9193.4|9192.4|9190.2|360
1618390500000|2021-04-14 08:55:00|9193.1|9190.7|9192|9190.5|9193.7|9191.9|9190.6|9188.2|332
1618390800000|2021-04-14 09:00:00|9192.1|9190.6|9189.9|9188.4|9192.6|9190.7|9189.2|9187.2|275
1618391100000|2021-04-14 09:05:00|9190|9188.5|9188.1|9186.6|9192|9189.6|9187.9|9186.4|305
1618391400000|2021-04-14 09:10:00|9188.2|9186.7|9190.6|9188.2|9192.6|9190.2|9187.7|9185.8|377
1618391700000|2021-04-14 09:15:00|9190.5|9188.1|9198.4|9196|9198.4|9196|9189.6|9187.9|330
1618392000000|2021-04-14 09:20:00|9198.5|9196.1|9195.5|9193.1|9198.6|9196.2|9195.1|9193.1|307
1618392300000|2021-04-14 09:25:00|9195.6|9193.2|9198.2|9195.8|9198.8|9197|9195.6|9193.2|286
1618392600000|2021-04-14 09:30:00|9198.3|9195.9|9198.6|9197.1|9198.7|9197.2|9195.6|9193.7|301
1618392900000|2021-04-14 09:35:00|9198.7|9197.2|9203.4|9201|9203.7|9201.7|9198.5|9196.8|317
1618393200000|2021-04-14 09:40:00|9203.5|9201.1|9206.5|9204.1|9207.1|9205.1|9203|9200.9|293
1618393500000|2021-04-14 09:45:00|9206.6|9204.2|9212.6|9210.2|9213.7|9211.3|9205.3|9202.9|444
1618393800000|2021-04-14 09:50:00|9212.5|9210.1|9218|9215.6|9218|9215.7|9211.7|9209.3|396
1618394100000|2021-04-14 09:55:00|9217.9|9215.5|9217.7|9215.3|9219.3|9217.4|9216.6|9214.4|337
1618394400000|2021-04-14 10:00:00|9217.6|9215.2|9211.1|9208.7|9217.6|9215.8|9211.1|9208.7|444
1618394700000|2021-04-14 10:05:00|9211.2|9208.8|9214.8|9213.3|9215.5|9213.6|9210.6|9208.5|325
1618395000000|2021-04-14 10:10:00|9214.9|9213.4|9213|9211.5|9216|9214.1|9211.4|9209.7|254
1618395300000|2021-04-14 10:15:00|9213.2|9211.7|9217.7|9215.3|9217.8|9215.4|9209.8|9207.8|309
1618395600000|2021-04-14 10:20:00|9217.6|9215.2|9218.5|9217|9219.1|9217.2|9215.9|9214|382
1618395900000|2021-04-14 10:25:00|9218.6|9217.1|9220.9|9218.5|9221|9219|9218.2|9216.3|320
1618396200000|2021-04-14 10:30:00|9221|9218.6|9220.6|9219.1|9223.5|9221.5|9220.5|9218.3|287
1618396500000|2021-04-14 10:35:00|9220.5|9219|9215.4|9213.9|9220.6|9219.1|9215.3|9213.2|311
1618396800000|2021-04-14 10:40:00|9215.8|9213.4|9211.9|9209.5|9215.9|9213.5|9210.9|9208.9|297
1618397100000|2021-04-14 10:45:00|9212|9209.6|9216.7|9214.3|9217.9|9215.5|9210.4|9208.4|306
1618397400000|2021-04-14 10:50:00|9216.6|9214.2|9223.2|9221.7|9225.4|9223|9216.6|9214.2|348
1618397700000|2021-04-14 10:55:00|9223.6|9221.2|9225.2|9222.8|9225.2|9222.8|9220.6|9218.2|377
1618398000000|2021-04-14 11:00:00|9225.3|9222.9|9225.2|9223.7|9227.3|9224.9|9223.1|9221.1|358
1618398300000|2021-04-14 11:05:00|9225.4|9223.9|9224.8|9222.4|9227.5|9225.4|9223.4|9221|421
1618398600000|2021-04-14 11:10:00|9224.4|9222.9|9222.9|9220.5|9225.7|9223.5|9222|9219.6|287
1618398900000|2021-04-14 11:15:00|9223|9220.6|9233.4|9231|9233.4|9231|9223|9220.6|380
1618399200000|2021-04-14 11:20:00|9233.3|9230.9|9226.4|9224.9|9233.4|9231.3|9226.3|9224.8|354
1618399500000|2021-04-14 11:25:00|9226.3|9224.8|9225.3|9222.9|9227.6|9226.1|9223.8|9222.1|248
1618399800000|2021-04-14 11:30:00|9225.4|9223|9225.2|9223.7|9228.1|9226.2|9225.2|9222.9|350
1618400100000|2021-04-14 11:35:00|9224.9|9223.4|9227.7|9226.2|9230.1|9227.8|9223.2|9221.3|295
1618400400000|2021-04-14 11:40:00|9228.3|9225.9|9227.6|9225.2|9228.8|9227|9225.4|9223.8|274
1618400700000|2021-04-14 11:45:00|9227.1|9225.6|9228.8|9226.4|9230.7|9228.7|9226.9|9225.1|336
1618401000000|2021-04-14 11:50:00|9228.7|9226.3|9228.8|9227.3|9229.9|9228.3|9228|9225.6|307
1618401300000|2021-04-14 11:55:00|9228.7|9227.2|9226.4|9224|9229.2|9227.5|9223.9|9222|290
1618401600000|2021-04-14 12:00:00|9226.3|9223.9|9225.7|9223.3|9227.7|9225.7|9225.2|9223.3|260
1618401900000|2021-04-14 12:05:00|9225.2|9223.7|9224.8|9223.3|9226.3|9224.3|9223.8|9221.9|231
1618402200000|2021-04-14 12:10:00|9224.9|9223.4|9222.9|9220.5|9225.3|9223.5|9220.8|9219|298
1618402500000|2021-04-14 12:15:00|9223|9220.6|9227.8|9225.4|9228.1|9226|9222.8|9220.5|237
1618402800000|2021-04-14 12:20:00|9227|9225.5|9224.4|9222|9227.2|9225.6|9223.5|9221.5|306
1618403100000|2021-04-14 12:25:00|9224.5|9222.1|9221.4|9219|9224.8|9222.6|9220.2|9218.3|328
1618403400000|2021-04-14 12:30:00|9221.5|9219.1|9223.1|9221.6|9225.1|9223|9221.4|9219|246
1618403700000|2021-04-14 12:35:00|9223|9221.5|9224.6|9223.1|9225.1|9223.6|9222|9220.4|218
1618404000000|2021-04-14 12:40:00|9224.7|9222.3|9222.2|9220.7|9225.1|9223.2|9222.2|9220.3|290
1618404300000|2021-04-14 12:45:00|9222.3|9220.8|9222.7|9220.3|9223.7|9221.9|9220.7|9219.2|296
1618404600000|2021-04-14 12:50:00|9222.6|9220.2|9223.5|9221.1|9224.9|9223.1|9222.6|9220.2|318
1618404900000|2021-04-14 12:55:00|9223.7|9221.3|9223.7|9221.3|9225.1|9223.1|9222.2|9220.2|415
1618405200000|2021-04-14 13:00:00|9223.6|9221.2|9225.9|9223.5|9227.5|9225.1|9222.6|9220.9|517
1618405500000|2021-04-14 13:05:00|9226|9223.6|9226.9|9225.4|9228.7|9226.3|9223.8|9222|493
1618405800000|2021-04-14 13:10:00|9226.8|9225.3|9223.9|9221.5|9229.4|9227.4|9223.2|9221.1|561
1618406100000|2021-04-14 13:15:00|9224|9221.6|9228.7|9226.3|9230.6|9229.1|9223.3|9221.6|613
1618406400000|2021-04-14 13:20:00|9228.6|9226.2|9225.4|9223|9229.5|9227.6|9224.3|9222|514
1618406700000|2021-04-14 13:25:00|9224.9|9223.4|9224.5|9222.1|9226|9224.1|9223.3|9221.4|507
1618407000000|2021-04-14 13:30:00|9224.4|9222|9222.9|9220.5|9227.2|9225|9222.4|9220.4|460
1618407300000|2021-04-14 13:35:00|9222.5|9221|9217.9|9216.4|9223.6|9221.2|9216.5|9214.5|487
1618407600000|2021-04-14 13:40:00|9217.8|9216.3|9220.2|9217.8|9220.3|9218.4|9217.3|9215.5|478
1618407900000|2021-04-14 13:45:00|9220.3|9217.9|9219.1|9216.7|9222.6|9220.7|9217.3|9215.3|451
1618408200000|2021-04-14 13:50:00|9218.8|9216.4|9223.4|9221|9223.5|9221.1|9218.6|9216.4|380
1618408500000|2021-04-14 13:55:00|9223.6|9221.2|9230.4|9228|9230.5|9228.5|9222.9|9220.5|447
1618408800000|2021-04-14 14:00:00|9229.2|9227.7|9229.7|9228.2|9231.5|9229.5|9227.3|9225.1|464
1618409100000|2021-04-14 14:05:00|9229.8|9228.3|9230.8|9229.3|9231.9|9230.1|9227.5|9225.6|365
1618409400000|2021-04-14 14:10:00|9230.7|9229.2|9227.8|9226.3|9231.7|9229.9|9227.3|9225.3|383
1618409700000|2021-04-14 14:15:00|9227.9|9226.4|9230.2|9228.7|9231.8|9229.8|9227.9|9225.9|349
1618410000000|2021-04-14 14:20:00|9230.4|9228.9|9232.2|9230.7|9235.2|9232.8|9229.9|9227.8|340
1618410300000|2021-04-14 14:25:00|9232.1|9230.6|9232.1|9230.6|9233.9|9232.4|9230.6|9228.5|390
1618410600000|2021-04-14 14:30:00|9231.9|9230.4|9224.6|9222.2|9233|9231.1|9223.5|9221.1|400
1618410900000|2021-04-14 14:35:00|9224.7|9222.3|9224|9222.5|9227.6|9226.1|9223.1|9221.4|402
1618411200000|2021-04-14 14:40:00|9223.9|9222.4|9226.4|9224.9|9227.2|9225.6|9223.7|9222.1|382
1618411500000|2021-04-14 14:45:00|9226.3|9224.8|9221.1|9218.7|9227.4|9225.7|9219.5|9217.5|481
1618411800000|2021-04-14 14:50:00|9221.2|9218.8|9229.4|9227|9232.1|9229.7|9220.6|9218.8|378
1618412100000|2021-04-14 14:55:00|9229.3|9226.9|9232.5|9231|9235.4|9233.6|9227.5|9225.6|558
1618412400000|2021-04-14 15:00:00|9232.3|9230.8|9229.6|9228.1|9232.3|9230.8|9228.4|9226.4|432
1618412700000|2021-04-14 15:05:00|9229.7|9228.2|9231.4|9229|9232.4|9230.4|9229.3|9227.3|278
1618413000000|2021-04-14 15:10:00|9231.3|9228.9|9226.6|9225.1|9231.3|9229.4|9226.3|9224.6|297
1618413300000|2021-04-14 15:15:00|9226.5|9225|9229.9|9228.4|9230.3|9228.5|9226.2|9224.7|278
1618413600000|2021-04-14 15:20:00|9230|9228.5|9228.9|9227.4|9230.8|9228.8|9227.8|9226.1|268
1618413900000|2021-04-14 15:25:00|9228.8|9227.3|9227.9|9226.4|9230.4|9228.4|9227.9|9226|256
1618414200000|2021-04-14 15:30:00|9228|9226.5|9227.9|9226.4|9229.7|9228|9224.5|9222.7|367
1618414500000|2021-04-14 15:35:00|9228|9226.5|9225.5|9224|9229.6|9227.6|9224.7|9222.7|278
1618414800000|2021-04-14 15:40:00|9225.4|9223.9|9227.7|9226.2|9228.5|9226.9|9225.3|9223.5|215
1618415100000|2021-04-14 15:45:00|9227.8|9226.3|9228|9226.5|9229.6|9227.7|9227.1|9225.1|225
1618415400000|2021-04-14 15:50:00|9228.1|9226.6|9228.7|9226.3|9228.9|9227.4|9227.1|9225.1|256
1618415700000|2021-04-14 15:55:00|9228.6|9226.2|9229.7|9227.3|9230.1|9228.1|9226.9|9225.4|205
1618416000000|2021-04-14 16:00:00|9229.8|9227.4|9229|9227.5|9231.2|9229.2|9228.8|9227.2|210
1618416300000|2021-04-14 16:05:00|9229.2|9227.7|9227.8|9226.3|9230.2|9228.4|9227.2|9225.7|255
1618416600000|2021-04-14 16:10:00|9227.7|9226.2|9228.7|9227.2|9232.8|9230.6|9227.7|9226|297
1618416900000|2021-04-14 16:15:00|9228.8|9227.3|9225.7|9224.2|9230.1|9228.4|9225.5|9223.6|228
1618417200000|2021-04-14 16:20:00|9225.6|9224.1|9224.8|9223.3|9226.8|9224.8|9224.8|9223.2|187
1618417500000|2021-04-14 16:25:00|9224.9|9223.4|9226.9|9225.4|9226.9|9225.4|9223.6|9221.8|223
1618417800000|2021-04-14 16:30:00|9226.8|9225.3|9223.8|9222.3|9227|9225.5|9223.5|9222|235
1618418100000|2021-04-14 16:35:00|9223.9|9222.4|9223|9221.5|9224.2|9222.4|9222.7|9221.1|176
1618418400000|2021-04-14 16:40:00|9223.1|9221.6|9223.1|9221.6|9223.9|9222.2|9222.3|9220.6|205
1618418700000|2021-04-14 16:45:00|9223|9221.5|9221.8|9220.3|9224.1|9222.4|9221.3|9219.8|186
1618419000000|2021-04-14 16:50:00|9221.9|9220.4|9222.7|9221.2|9224.3|9222.3|9221.6|9219.9|195
1618419300000|2021-04-14 16:55:00|9222.6|9221.1|9223.4|9221.9|9224.7|9223.2|9222.6|9220.8|154
1618419600000|2021-04-14 17:00:00|9223.3|9221.8|9222.8|9221.3|9223.8|9222.2|9221.5|9220|197
1618419900000|2021-04-14 17:05:00|9222.9|9221.4|9224.5|9223|9224.8|9223.3|9222.9|9221.4|178
1618420200000|2021-04-14 17:10:00|9224.6|9223.1|9225.4|9223.9|9226|9224.4|9224.2|9222.7|221
1618420500000|2021-04-14 17:15:00|9225.5|9224|9230.9|9229.4|9231.5|9229.4|9225.4|9223.9|234
1618420800000|2021-04-14 17:20:00|9231|9229.5|9229.4|9227.9|9232.7|9231|9228.9|9226.5|200
1618421100000|2021-04-14 17:25:00|9229.3|9227.8|9229|9226.6|9229.5|9227.9|9227.9|9225.9|142
1618421400000|2021-04-14 17:30:00|9228.9|9226.5|9228.7|9227.2|9229.2|9227.3|9227.9|9226|166
1618421700000|2021-04-14 17:35:00|9228.6|9227.1|9228.7|9227.2|9229.2|9227.4|9228.1|9226.3|158
1618422000000|2021-04-14 17:40:00|9228.8|9227.3|9228.5|9227|9229|9227.5|9228|9226.2|144
1618422300000|2021-04-14 17:45:00|9228.4|9226.9|9228.4|9226.9|9229|9227.3|9228|9226.1|106
1618422600000|2021-04-14 17:50:00|9228.3|9226.8|9228.3|9226.8|9229|9227.5|9228|9226.1|110
1618422900000|2021-04-14 17:55:00|9228.4|9226.9|9229|9226.6|9229.2|9227.6|9228.1|9226.4|155
1618423200000|2021-04-14 18:00:00|9229.1|9226.7|9229|9227.5|9229.8|9228|9228.6|9226.6|165
1618423500000|2021-04-14 18:05:00|9228.9|9227.4|9228.8|9227.3|9230.5|9228.5|9228.7|9227|208
1618423800000|2021-04-14 18:10:00|9228.9|9227.4|9231.6|9229.2|9231.6|9229.6|9228.8|9227|157
1618424100000|2021-04-14 18:15:00|9231.7|9229.3|9230.5|9229|9231.7|9229.5|9229.6|9227.7|149
1618424400000|2021-04-14 18:20:00|9230.6|9229.1|9229.6|9228.1|9230.7|9229.2|9228.8|9227.3|165
1618424700000|2021-04-14 18:25:00|9229.5|9228|9230.1|9227.7|9230.2|9228.6|9229|9227.1|152
1618425000000|2021-04-14 18:30:00|9229.5|9228|9228.9|9227.4|9229.8|9228.3|9228.5|9226.7|134
1618425300000|2021-04-14 18:35:00|9229.2|9227.7|9227.9|9226.4|9229.4|9227.9|9227.7|9226.2|92
1618425600000|2021-04-14 18:40:00|9227.8|9226.3|9228.1|9226.6|9228.3|9226.7|9226.5|9225|173
1618425900000|2021-04-14 18:45:00|9228.2|9226.7|9228.1|9226.6|9228.3|9226.8|9227.1|9225.6|123
1618426200000|2021-04-14 18:50:00|9228|9226.5|9229.1|9227.6|9229.4|9227.7|9228|9226.3|142
1618426500000|2021-04-14 18:55:00|9229|9227.5|9229.1|9227.6|9230.4|9228.7|9229|9227.4|157
1618426800000|2021-04-14 19:00:00|9229.2|9227.7|9229.8|9228.3|9230.6|9228.6|9229|9227.4|130
1618427100000|2021-04-14 19:05:00|9229.9|9228.4|9229.8|9228.3|9231|9229.5|9229|9227.5|175
1618427400000|2021-04-14 19:10:00|9229.9|9228.4|9229.6|9228.1|9231.1|9229.4|9229.4|9227.6|136
1618427700000|2021-04-14 19:15:00|9229.5|9228|9231|9229.5|9231.4|9229.5|9229.5|9227.7|95
1618428000000|2021-04-14 19:20:00|9230.9|9229.4|9229.9|9228.4|9232|9230.4|9229.5|9227.9|159
1618428300000|2021-04-14 19:25:00|9229.8|9228.3|9229.5|9228|9230.4|9228.7|9229.3|9227.6|176
1618428600000|2021-04-14 19:30:00|9229.4|9227.9|9229.7|9228.2|9230.5|9229|9229.3|9227.8|182
1618428900000|2021-04-14 19:35:00|9229.6|9228.1|9230.7|9229.2|9231.1|9229.3|9229.5|9228|226
1618429200000|2021-04-14 19:40:00|9230.5|9229|9227.8|9226.3|9230.9|9229.2|9227.8|9226|208
1618429500000|2021-04-14 19:45:00|9227.6|9226.1|9228.4|9226.9|9228.6|9227.1|9226.7|9225.2|216
1618429800000|2021-04-14 19:50:00|9228.3|9226.8|9228.7|9227.2|9230.3|9228.4|9228|9226.2|186
1618430100000|2021-04-14 19:55:00|9228.6|9227.1|9227.3|9225.8|9230.1|9228.6|9227.2|9225.3|177
1618430400000|2021-04-14 20:00:00|9227.4|9225.9|9227.2|9225.7|9228.5|9226.6|9226.7|9224.8|154
1618430700000|2021-04-14 20:05:00|9227.3|9225.8|9226.8|9225.3|9227.7|9226.2|9226.4|9224.6|107
1618431000000|2021-04-14 20:10:00|9226.7|9225.2|9226.7|9224.3|9227.2|9225.7|9226|9224.2|78
1618431300000|2021-04-14 20:15:00|9226.8|9224.4|9227.2|9225.7|9228.1|9226.1|9226.1|9224.4|80
1618431600000|2021-04-14 20:20:00|9227.7|9225.3|9229.4|9227|9229.5|9227.4|9227.3|9225.3|98
1618431900000|2021-04-14 20:25:00|9229.5|9227.1|9228.8|9227.3|9230.1|9227.7|9227.7|9225.9|136
1618432200000|2021-04-14 20:30:00|9228.9|9227.4|9229.3|9227.8|9230.1|9228.1|9228.8|9227.1|84
1618432500000|2021-04-14 20:35:00|9229.4|9227.9|9230.6|9228.2|9231.1|9229.1|9229.3|9227.4|129
1618432800000|2021-04-14 20:40:00|9230.5|9228.1|9229.6|9228.1|9230.5|9228.7|9229.1|9227.1|103
1618433100000|2021-04-14 20:45:00|9229.8|9228.3|9229.5|9227.1|9230.6|9228.5|9228.7|9227|159
1618433400000|2021-04-14 20:50:00|9229.3|9226.9|9229.8|9227.4|9230.7|9228.4|9229.3|9226.9|175
1618433700000|2021-04-14 20:55:00|9230|9227.6|9230.6|9225.6|9231.9|9229|9229.8|9225.6|206
1618434000000|2021-04-14 21:00:00|9230|9225|9229.6|9224.6|9230.8|9225.8|9229.4|9224.4|34
1618434300000|2021-04-14 21:05:00|9230.3|9225.3|9226.7|9221.7|9234.7|9229.7|9226|9221|133
1618434600000|2021-04-14 21:10:00|9227|9222|9228.3|9223.3|9235.8|9230.8|9225.9|9220.9|143
1618434900000|2021-04-14 21:15:00|9230.6|9225.6|9227.7|9222.7|9232.2|9227.2|9227|9222|134
1618435200000|2021-04-14 21:20:00|9228.3|9223.3|9228.8|9223.8|9230.2|9225.2|9224.5|9219.5|130
1618435500000|2021-04-14 21:25:00|9228.9|9223.9|9229.1|9224.1|9229.5|9224.5|9226.9|9221.9|116
1618435800000|2021-04-14 21:30:00|9228.8|9223.8|9229.8|9224.8|9231.4|9226.4|9227.4|9222.4|174
1618436100000|2021-04-14 21:35:00|9230|9225|9229.9|9224.9|9231.7|9226.7|9228.2|9223.2|196
1618436400000|2021-04-14 21:40:00|9230.5|9225.5|9230.6|9225.6|9231.7|9226.7|9228.6|9223.6|144
1618436700000|2021-04-14 21:45:00|9232.1|9227.1|9228.1|9223.1|9232.6|9227.6|9227|9222|366
1618437000000|2021-04-14 21:50:00|9228.2|9223.2|9228.3|9223.3|9230.5|9225.5|9226.2|9221.2|446
1618437300000|2021-04-14 21:55:00|9228.4|9223.4|9229.4|9224.4|9230.6|9225.6|9227.6|9222.6|254
1618437600000|2021-04-14 22:00:00|9229.5|9224.5|9228.1|9224.3|9230.4|9225.4|9227.3|9222.3|436
1618437900000|2021-04-14 22:05:00|9228|9224|9229.8|9226.4|9230.2|9227.1|9226.8|9222.7|272
1618438200000|2021-04-14 22:10:00|9229.4|9226.8|9229.3|9226.8|9230.5|9227.6|9229.2|9226|166
1618438500000|2021-04-14 22:15:00|9229.1|9226.7|9229.7|9227.3|9230.2|9227.7|9229|9226.6|142
1618438800000|2021-04-14 22:20:00|9229.6|9227.2|9228.3|9225.9|9230.6|9227.6|9227.7|9225|119
1618439100000|2021-04-14 22:25:00|9228|9225.6|9228.6|9225.7|9229.1|9226.1|9227.8|9224.7|75
1618439400000|2021-04-14 22:30:00|9228.1|9226.5|9229.8|9227.4|9230.4|9228|9228.1|9226.4|85
1618439700000|2021-04-14 22:35:00|9229.9|9227.5|9230.4|9228|9231|9228.6|9229.7|9227.3|106
1618440000000|2021-04-14 22:40:00|9230.3|9227.9|9230.4|9228|9230.8|9228.4|9230|9227.5|115
1618440300000|2021-04-14 22:45:00|9230.5|9228.1|9229.8|9227.4|9231.5|9228.3|9229.6|9226.7|81
1618440600000|2021-04-14 22:50:00|9229.9|9227.5|9231.3|9228.9|9231.7|9229.3|9229.8|9227.1|82
1618440900000|2021-04-14 22:55:00|9231.2|9228.8|9232.3|9229.9|9233.4|9231|9230.7|9228.8|102
1618441200000|2021-04-14 23:00:00|9232|9229.6|9231.7|9229.3|9232.5|9230.4|9231.1|9229|94
1618441500000|2021-04-14 23:05:00|9231.1|9229.6|9232.9|9230.5|9233|9230.6|9231.1|9229.1|91
1618441800000|2021-04-14 23:10:00|9232.8|9230.4|9232.2|9229.8|9233|9230.6|9231.8|9229.8|67
1618442100000|2021-04-14 23:15:00|9232.3|9229.9|9232.7|9231.2|9233.4|9231.3|9231.7|9229.8|75
1618442400000|2021-04-14 23:20:00|9233.3|9230.9|9233|9230.6|9233.3|9230.9|9232.8|9230.4|56
1618442700000|2021-04-14 23:25:00|9232.9|9230.5|9232.7|9230.3|9233.2|9230.8|9232.2|9229.8|53
1618443000000|2021-04-14 23:30:00|9232.2|9230.7|9231.3|9228.9|9232.7|9230.7|9231.2|9228.8|82
1618443300000|2021-04-14 23:35:00|9231.2|9228.8|9230.7|9229.2|9231.3|9229.3|9230.1|9227.8|125
1618443600000|2021-04-14 23:40:00|9231.2|9228.8|9230.4|9228|9231.8|9229.9|9230.2|9227.8|107
1618443900000|2021-04-14 23:45:00|9230.3|9227.9|9229.3|9226.9|9230.4|9228.4|9229.1|9226.7|106
1618444200000|2021-04-14 23:50:00|9229.4|9227|9229.1|9226.7|9229.6|9227.6|9228.6|9226.2|127
1618444500000|2021-04-14 23:55:00|9229|9226.6|9229.1|9226.7|9229.2|9227.4|9228.2|9226.3|135
1618444800000|2021-04-15 00:00:00|9229.7|9227.3|9229|9226.6|9230.6|9228.2|9227.9|9225.5|172
1618445100000|2021-04-15 00:05:00|9229.1|9226.7|9228.6|9227.1|9230.2|9227.8|9228.6|9226.6|153
1618445400000|2021-04-15 00:10:00|9228.7|9227.2|9227.8|9225.4|9229.4|9227.4|9227.3|9225.3|120
1618445700000|2021-04-15 00:15:00|9227.7|9225.3|9228|9225.6|9228|9226|9226.3|9224.3|122
1618446000000|2021-04-15 00:20:00|9227.8|9225.4|9227.9|9225.5|9229.1|9226.9|9227.4|9225.1|141
1618446300000|2021-04-15 00:25:00|9228.1|9225.7|9228.6|9226.2|9229|9226.6|9227.5|9225.3|160
1618446600000|2021-04-15 00:30:00|9228.5|9226.1|9228.6|9226.2|9228.8|9226.7|9228|9225.8|111
1618446900000|2021-04-15 00:35:00|9228.5|9226.1|9228.1|9225.7|9228.7|9226.7|9227.9|9225.6|99
1618447200000|2021-04-15 00:40:00|9228|9225.6|9228|9225.6|9228.3|9226.4|9226.9|9224.5|105
1618447500000|2021-04-15 00:45:00|9227.9|9225.5|9226.5|9225|9228.2|9225.8|9226.5|9224.6|118
1618447800000|2021-04-15 00:50:00|9226.6|9225.1|9226.3|9223.9|9228.1|9225.7|9225.7|9223.4|196
1618448100000|2021-04-15 00:55:00|9226.4|9224|9227.8|9225.4|9228.6|9226.2|9226.2|9223.8|198
1618448400000|2021-04-15 01:00:00|9227.9|9225.5|9224.9|9223.4|9227.9|9225.5|9224.7|9222.8|191
1618448700000|2021-04-15 01:05:00|9224.8|9223.3|9226.4|9224.9|9227.2|9224.9|9224.8|9222.8|142
1618449000000|2021-04-15 01:10:00|9226.3|9224.8|9227|9224.6|9228.1|9225.9|9225.9|9224|144
1618449300000|2021-04-15 01:15:00|9226.9|9224.5|9226|9224.5|9227.1|9225|9225.3|9223.4|155
1618449600000|2021-04-15 01:20:00|9226.1|9224.6|9228|9225.6|9228.6|9226.5|9225.9|9223.8|122
1618449900000|2021-04-15 01:25:00|9228.4|9226|9229.2|9227.7|9231.1|9228.7|9228.3|9225.9|170
1618450200000|2021-04-15 01:30:00|9229.6|9227.2|9230.8|9228.4|9231.5|9229.6|9229.4|9227|154
1618450500000|2021-04-15 01:35:00|9230.9|9228.5|9234.7|9232.3|9235.2|9232.8|9229.9|9227.9|195
1618450800000|2021-04-15 01:40:00|9234.9|9232.5|9238.1|9235.7|9238.2|9236.2|9234.4|9232.3|259
1618451100000|2021-04-15 01:45:00|9238.2|9235.8|9237.5|9235.1|9240.8|9238.6|9237.4|9235|230
1618451400000|2021-04-15 01:50:00|9237.7|9235.3|9237|9234.6|9238.4|9236.5|9236.5|9234.5|204
1618451700000|2021-04-15 01:55:00|9237.1|9234.7|9238|9235.6|9238|9236|9236.6|9234.7|196
1618452000000|2021-04-15 02:00:00|9237.9|9235.5|9235.8|9234.3|9238.3|9236.4|9235.7|9233.6|159
1618452300000|2021-04-15 02:05:00|9235.7|9234.2|9237.2|9235.7|9237.7|9235.9|9235.7|9233.7|188
1618452600000|2021-04-15 02:10:00|9236.8|9235.3|9237.3|9234.9|9238.3|9236.4|9236.5|9234.6|181
1618452900000|2021-04-15 02:15:00|9237.2|9234.8|9237|9234.6|9237.6|9235.4|9236.5|9234.5|160
1618453200000|2021-04-15 02:20:00|9237.1|9234.7|9235.4|9233|9237.1|9235|9235|9232.8|151
1618453500000|2021-04-15 02:25:00|9235.3|9232.9|9235.7|9233.3|9235.9|9234|9234|9232|200
1618453800000|2021-04-15 02:30:00|9235.8|9233.4|9233.5|9231.1|9235.8|9233.7|9233.3|9231.1|175
1618454100000|2021-04-15 02:35:00|9233.6|9231.2|9234.7|9232.3|9234.7|9232.9|9233.5|9231.1|146
1618454400000|2021-04-15 02:40:00|9234.8|9232.4|9236.1|9233.7|9236.5|9234.1|9234.4|9232.2|107
1618454700000|2021-04-15 02:45:00|9236.2|9233.8|9236.8|9235.3|9237.4|9235.4|9235.5|9233.4|151
1618455000000|2021-04-15 02:50:00|9236.7|9235.2|9238.1|9235.7|9238.1|9235.9|9236.7|9234.8|88
1618455300000|2021-04-15 02:55:00|9238.2|9235.8|9240.9|9238.5|9241.2|9239|9237.5|9235.3|241
1618455600000|2021-04-15 03:00:00|9241|9238.6|9240.6|9238.2|9241|9239|9239.5|9237.3|147
1618455900000|2021-04-15 03:05:00|9240.5|9238.1|9239.6|9238.1|9240.6|9238.3|9239.3|9237.3|113
1618456200000|2021-04-15 03:10:00|9239.7|9238.2|9240.3|9237.9|9240.8|9239.2|9239.6|9237.8|134
1618456500000|2021-04-15 03:15:00|9240.4|9238|9238.4|9236.9|9241|9239.4|9238.1|9236.2|150
1618456800000|2021-04-15 03:20:00|9238.5|9237|9238.4|9236|9239|9237.1|9238|9235.9|108
1618457100000|2021-04-15 03:25:00|9238.6|9236.2|9239.3|9236.9|9239.5|9237.1|9238.1|9236|127
1618457400000|2021-04-15 03:30:00|9239.1|9236.7|9238.6|9237.1|9239.4|9237.3|9237.5|9235.6|161
1618457700000|2021-04-15 03:35:00|9238.5|9237|9238.6|9236.2|9239.8|9237.9|9237.7|9235.8|151
1618458000000|2021-04-15 03:40:00|9238.7|9236.3|9238.3|9235.9|9239.3|9237.2|9237.7|9235.7|179
1618458300000|2021-04-15 03:45:00|9238.2|9235.8|9238.1|9235.7|9238.4|9236.7|9236.8|9235|149
1618458600000|2021-04-15 03:50:00|9238.2|9235.8|9236.8|9235.3|9238.2|9236.4|9236.7|9234.7|102
1618458900000|2021-04-15 03:55:00|9236.9|9235.4|9237.3|9234.9|9238.1|9236|9236.7|9234.7|135
1618459200000|2021-04-15 04:00:00|9237.4|9235|9238.1|9235.7|9238.8|9236.4|9236.9|9234.5|162
1618459500000|2021-04-15 04:05:00|9237.7|9236.2|9237.4|9235.9|9238.2|9236.3|9236.9|9234.7|155
1618459800000|2021-04-15 04:10:00|9237.5|9236|9237.9|9235.5|9238.2|9236.2|9237.3|9235.2|129
1618460100000|2021-04-15 04:15:00|9237.8|9235.4|9237.1|9234.7|9238.1|9236.1|9236.6|9234.6|126
1618460400000|2021-04-15 04:20:00|9237.2|9234.8|9236.9|9235.4|9237.6|9235.8|9236.6|9234.6|153
1618460700000|2021-04-15 04:25:00|9236.8|9235.3|9236.8|9234.4|9237.3|9235.4|9236.2|9233.8|151
1618461000000|2021-04-15 04:30:00|9236.7|9234.3|9236|9234.5|9237.3|9235.3|9235.9|9233.7|188
1618461300000|2021-04-15 04:35:00|9236.3|9234.8|9236.7|9235.2|9237.4|9235.4|9236|9233.9|116
1618461600000|2021-04-15 04:40:00|9236.8|9235.3|9236.5|9234.1|9237.2|9235.4|9235.7|9233.8|166
1618461900000|2021-04-15 04:45:00|9236.4|9234|9237.8|9236.3|9239.3|9237.3|9235.9|9233.9|154
1618462200000|2021-04-15 04:50:00|9237.9|9236.4|9237.8|9236.3|9238.7|9236.6|9237.4|9235.8|122
1618462500000|2021-04-15 04:55:00|9237.7|9236.2|9238.9|9236.5|9239.6|9237.4|9237.5|9236|142
1618462800000|2021-04-15 05:00:00|9239|9236.6|9236.9|9235.4|9239|9236.7|9236.8|9234.8|128
1618463100000|2021-04-15 05:05:00|9237|9235.5|9236.3|9233.9|9237.4|9235.5|9236.2|9233.8|108
1618463400000|2021-04-15 05:10:00|9235.5|9233.1|9236.5|9234.1|9236.7|9234.7|9235.2|9233|171
1618463700000|2021-04-15 05:15:00|9236.4|9234|9236.6|9234.2|9236.8|9234.8|9235.5|9233.2|148
1618464000000|2021-04-15 05:20:00|9236.7|9234.3|9236.7|9235.2|9237.5|9235.6|9236.5|9234.1|124
1618464300000|2021-04-15 05:25:00|9236.9|9235.4|9235.6|9233.2|9236.9|9235.4|9235|9233|118
1618464600000|2021-04-15 05:30:00|9235.9|9233.5|9235|9233.5|9236|9233.9|9234.8|9232.9|127
1618464900000|2021-04-15 05:35:00|9234.9|9233.4|9234.5|9232.1|9235.7|9233.5|9234.3|9232|143
1618465200000|2021-04-15 05:40:00|9234.4|9232|9235.2|9232.8|9235.6|9233.6|9233.2|9231.3|143
1618465500000|2021-04-15 05:45:00|9235.3|9232.9|9234.7|9232.3|9235.6|9233.7|9234.1|9231.8|115
1618465800000|2021-04-15 05:50:00|9234.8|9232.4|9234.7|9232.3|9235.3|9233.4|9233.7|9231.8|121
1618466100000|2021-04-15 05:55:00|9234.8|9232.4|9236.9|9234.5|9236.9|9234.9|9234.3|9232.2|142
1618466400000|2021-04-15 06:00:00|9236.8|9234.4|9236.2|9233.8|9238.2|9235.8|9235.4|9233.5|225
1618466700000|2021-04-15 06:05:00|9236|9233.6|9232.7|9230.3|9236|9233.6|9231.7|9229.8|201
1618467000000|2021-04-15 06:10:00|9232.3|9230.8|9233.9|9231.5|9234.6|9232.2|9231.2|9229.2|192
1618467300000|2021-04-15 06:15:00|9234|9231.6|9232.4|9230.9|9234.9|9232.9|9232.4|9230.6|242
1618467600000|2021-04-15 06:20:00|9232.3|9230.8|9233.7|9232.2|9234.1|9232.2|9230.9|9228.9|215
1618467900000|2021-04-15 06:25:00|9233.6|9232.1|9233.8|9231.4|9234.2|9232.2|9231.6|9229.6|194
1618468200000|2021-04-15 06:30:00|9234|9231.6|9230.8|9229.3|9234|9231.8|9230.8|9228.8|230
1618468500000|2021-04-15 06:35:00|9230.7|9229.2|9230.8|9229.3|9231.8|9229.7|9228.9|9227|191
1618468800000|2021-04-15 06:40:00|9231.1|9228.7|9228|9225.6|9231.8|9230.3|9226.6|9225.1|224
1618469100000|2021-04-15 06:45:00|9227.9|9225.5|9226.5|9225|9228.6|9226.7|9226.5|9224.6|293
1618469400000|2021-04-15 06:50:00|9226.6|9225.1|9228.5|9227|9230.3|9228.5|9226.6|9225.1|275
1618469700000|2021-04-15 06:55:00|9229.3|9226.9|9231|9228.6|9232.8|9230.7|9227.1|9225.2|298
1618470000000|2021-04-15 07:00:00|9230.1|9227.3|9226.1|9223.7|9230.1|9227.3|9223.8|9221.6|346
1618470300000|2021-04-15 07:05:00|9226.2|9223.8|9227.5|9226|9228.1|9226.1|9223.8|9221.4|268
1618470600000|2021-04-15 07:10:00|9227.4|9225.9|9224.3|9221.9|9228.9|9227|9223.3|9221.7|279
1618470900000|2021-04-15 07:15:00|9224.4|9222.9|9223.9|9222.4|9226.3|9224.5|9223.8|9221.9|256
1618471200000|2021-04-15 07:20:00|9224|9222.5|9222.5|9221|9224.9|9223|9221.5|9219.6|263
1618471500000|2021-04-15 07:25:00|9222.6|9221.1|9221.4|9219|9223.6|9221.5|9218.2|9216.2|315
1618471800000|2021-04-15 07:30:00|9221.5|9219.1|9222.4|9220.9|9223.8|9221.9|9220.6|9218.2|308
1618472100000|2021-04-15 07:35:00|9222.3|9220.8|9223.6|9222.1|9225.1|9223.1|9221.6|9219.9|251
1618472400000|2021-04-15 07:40:00|9223.5|9222|9222.5|9221|9224.8|9223.3|9221.3|9219.7|324
1618472700000|2021-04-15 07:45:00|9222.3|9220.8|9221.5|9220|9223|9221.4|9219.6|9218.1|256
1618473000000|2021-04-15 07:50:00|9221.6|9220.1|9229.3|9226.9|9229.5|9227.4|9221.5|9220|297
1618473300000|2021-04-15 07:55:00|9229.4|9227|9229.9|9227.5|9232|9230.1|9228.5|9226.2|300
1618473600000|2021-04-15 08:00:00|9230|9227.6|9234.6|9232.2|9234.7|9232.7|9229.8|9227.5|310
1618473900000|2021-04-15 08:05:00|9234.1|9232.6|9230.3|9227.9|9234.7|9232.6|9229.8|9227.7|254
1618474200000|2021-04-15 08:10:00|9230.4|9228|9230.8|9228.4|9232.9|9230.9|9229.1|9227.2|310
1618474500000|2021-04-15 08:15:00|9230.9|9228.5|9235.3|9232.9|9235.4|9233|9229.3|9227.2|304
1618474800000|2021-04-15 08:20:00|9235.4|9233|9234.7|9232.3|9235.4|9233|9232.4|9230.3|214
1618475100000|2021-04-15 08:25:00|9234.8|9232.4|9232.5|9230.1|9235.7|9233.3|9231.6|9229.6|243
1618475400000|2021-04-15 08:30:00|9232.6|9230.2|9232.8|9230.4|9235.7|9234.1|9232.3|9229.9|254
1618475700000|2021-04-15 08:35:00|9232.7|9230.3|9228.6|9227.1|9233|9231|9228.6|9226.8|235
1618476000000|2021-04-15 08:40:00|9228.5|9227|9223.2|9220.8|9229.7|9227.5|9222.2|9219.8|381
1618476300000|2021-04-15 08:45:00|9223.3|9220.9|9226|9223.6|9226.4|9224|9223.2|9220.8|278
1618476600000|2021-04-15 08:50:00|9225.5|9223.1|9225.6|9223.2|9227.2|9224.8|9224.1|9222.1|262
1618476900000|2021-04-15 08:55:00|9225.7|9223.3|9227.8|9225.4|9228.5|9226.2|9225.5|9223.1|278
1618477200000|2021-04-15 09:00:00|9227.7|9225.3|9226|9223.6|9227.9|9225.5|9223.3|9221.4|216
1618477500000|2021-04-15 09:05:00|9226.1|9223.7|9225.8|9223.4|9227.5|9225.3|9224.9|9222.8|145
1618477800000|2021-04-15 09:10:00|9225.9|9223.5|9227|9224.6|9228.3|9226.4|9225.5|9223.4|259
1618478100000|2021-04-15 09:15:00|9227.2|9224.8|9220.4|9218|9227.4|9225.3|9219.8|9217.8|345
1618478400000|2021-04-15 09:20:00|9220.5|9218.1|9218.2|9215.8|9220.7|9218.3|9215.3|9212.9|327
1618478700000|2021-04-15 09:25:00|9218|9215.6|9221.1|9218.7|9221.1|9218.8|9217.5|9215.1|298
1618479000000|2021-04-15 09:30:00|9221.2|9218.8|9222.9|9221.4|9223.9|9221.7|9218.9|9216.9|296
1618479300000|2021-04-15 09:35:00|9222.8|9220.4|9224.5|9222.1|9225.3|9223.1|9222.4|9220.4|275
1618479600000|2021-04-15 09:40:00|9224.4|9222|9223.1|9220.7|9224.8|9222.9|9222.9|9220.6|192
1618479900000|2021-04-15 09:45:00|9223|9220.6|9224.1|9221.7|9225.7|9223.5|9222.8|9220.5|261
1618480200000|2021-04-15 09:50:00|9224.2|9221.8|9226.7|9225.2|9227.1|9225.2|9223.3|9221.3|256
1618480500000|2021-04-15 09:55:00|9227.2|9224.8|9225.9|9223.5|9227.2|9225.2|9224.7|9222.7|212
1618480800000|2021-04-15 10:00:00|9226|9223.6|9225.5|9223.1|9227.5|9225.1|9224.9|9222.8|212
1618481100000|2021-04-15 10:05:00|9225.9|9223.5|9228.2|9225.8|9228.9|9226.5|9224.8|9222.7|240
1618481400000|2021-04-15 10:10:00|9227.8|9226.3|9228|9225.6|9229|9226.6|9226.4|9224.5|242
1618481700000|2021-04-15 10:15:00|9227.9|9225.5|9228.9|9227.4|9229.4|9227.4|9226.5|9224.4|221
1618482000000|2021-04-15 10:20:00|9229.3|9226.9|9228.6|9227.1|9230.5|9228.5|9228.3|9226.1|243
1618482300000|2021-04-15 10:25:00|9228.7|9226.3|9230.1|9228.6|9231|9229.2|9228.5|9226.2|239
1618482600000|2021-04-15 10:30:00|9230.5|9228.1|9232.9|9231.4|9233.8|9231.5|9229.9|9228|243
1618482900000|2021-04-15 10:35:00|9232.8|9231.3|9232.6|9230.2|9235.6|9233.6|9231.6|9229.8|313
1618483200000|2021-04-15 10:40:00|9232.5|9230.1|9232.4|9230|9232.9|9231.1|9231.2|9229|212
1618483500000|2021-04-15 10:45:00|9232.5|9230.1|9234.1|9231.7|9235.4|9233.2|9232.3|9230.1|225
1618483800000|2021-04-15 10:50:00|9233.2|9231|9234.8|9232.4|9234.8|9232.7|9232.4|9230.4|205
1618484100000|2021-04-15 10:55:00|9234.9|9232.5|9237.8|9235.4|9239.5|9237.2|9234.6|9232.2|271
1618484400000|2021-04-15 11:00:00|9237.7|9235.3|9235|9232.6|9238|9235.9|9234.3|9232.1|280
1618484700000|2021-04-15 11:05:00|9235.1|9233.5|9233.7|9232.2|9236.5|9234.6|9233.3|9231.4|208
1618485000000|2021-04-15 11:10:00|9233.6|9232.1|9235.5|9233.1|9237.8|9235.4|9233.3|9231.4|226
1618485300000|2021-04-15 11:15:00|9235.6|9233.2|9235.4|9233|9236.4|9234|9234.1|9232.2|208
1618485600000|2021-04-15 11:20:00|9235.5|9233.1|9236.8|9234.4|9236.8|9234.7|9235.3|9232.9|210
1618485900000|2021-04-15 11:25:00|9236.7|9234.3|9236.2|9233.8|9237.2|9235.3|9234.6|9232.6|198
1618486200000|2021-04-15 11:30:00|9236.1|9233.7|9235.9|9233.5|9237.1|9235.2|9235|9233.3|166
1618486500000|2021-04-15 11:35:00|9235.8|9233.4|9235.1|9233.6|9236.2|9234.3|9234.3|9232.6|189
1618486800000|2021-04-15 11:40:00|9235.2|9233.7|9234.8|9232.4|9237|9234.9|9234.3|9232.1|189
1618487100000|2021-04-15 11:45:00|9234.7|9232.3|9233.5|9232|9235.3|9233|9233|9231.1|209
1618487400000|2021-04-15 11:50:00|9233.4|9231.9|9232.3|9229.9|9234.8|9232.8|9231.7|9229.8|283
1618487700000|2021-04-15 11:55:00|9231.8|9230.3|9231.5|9230|9232.4|9230.8|9230.5|9228.3|281
1618488000000|2021-04-15 12:00:00|9231.4|9229.9|9231.3|9229.8|9232|9230.2|9230|9228.5|259
1618488300000|2021-04-15 12:05:00|9231.2|9229.7|9229.5|9228|9231.7|9229.8|9228.9|9227.3|217
1618488600000|2021-04-15 12:10:00|9229.4|9227.9|9228.2|9226.7|9229.5|9228|9227.6|9226.1|185
1618488900000|2021-04-15 12:15:00|9228|9226.5|9225.6|9224.1|9228.1|9226.6|9224.3|9222.8|198
1618489200000|2021-04-15 12:20:00|9225.4|9223.9|9226.8|9225.3|9227.2|9225.7|9222.6|9221.1|372
1618489500000|2021-04-15 12:25:00|9226.9|9225.4|9229.3|9226.8|9230|9227.8|9226.6|9224.8|296
1618489800000|2021-04-15 12:30:00|9229.2|9226.6|9225|9222.6|9233.2|9230.8|9218.1|9216.1|591
1618490100000|2021-04-15 12:35:00|9224.5|9222.1|9230.8|9229.3|9231.4|9229.5|9223.4|9221|535
1618490400000|2021-04-15 12:40:00|9230.7|9229.2|9232.5|9231|9235|9233.4|9229.8|9228|475
1618490700000|2021-04-15 12:45:00|9232.6|9231.1|9232.5|9230.1|9233.9|9231.9|9227.3|9225.3|450
1618491000000|2021-04-15 12:50:00|9232.7|9230.3|9235.8|9234.3|9240.1|9237.7|9232.5|9230.3|444
1618491300000|2021-04-15 12:55:00|9236.4|9234|9246.1|9243.7|9246.9|9244.5|9236.1|9234|471
1618491600000|2021-04-15 13:00:00|9245.9|9243.5|9244.3|9241.9|9246.4|9244.2|9241.1|9238.9|513
1618491900000|2021-04-15 13:05:00|9244.4|9242|9237.9|9236.4|9246.7|9244.5|9237.7|9235.8|425
1618492200000|2021-04-15 13:10:00|9238.2|9235.8|9238.7|9233.7|9240.4|9238.3|9236.7|9233.7|322
1618492500000|2021-04-15 13:15:00|9239.4|9234.4|9235.7|9233.3|9240.7|9236.9|9232.6|9230.6|344
1618492800000|2021-04-15 13:20:00|9235.9|9233.5|9234|9232.5|9237.3|9235.3|9233.1|9231.6|388
1618493100000|2021-04-15 13:25:00|9233.9|9232.4|9228.1|9226.6|9234.8|9232.8|9227.8|9226|371
1618493400000|2021-04-15 13:30:00|9228|9226.5|9224.4|9222|9228.8|9226.9|9222.9|9220.9|467
1618493700000|2021-04-15 13:35:00|9224.3|9221.9|9228.3|9226.8|9230.7|9228.5|9222.8|9221.1|500
1618494000000|2021-04-15 13:40:00|9228.4|9226.9|9225.8|9223.4|9228.7|9226.9|9222.1|9220.2|565
1618494300000|2021-04-15 13:45:00|9225.7|9223.3|9226.1|9224.6|9227.6|9225.6|9224.1|9222.1|435
1618494600000|2021-04-15 13:50:00|9226|9224.5|9217.3|9214.9|9226|9224.5|9215.5|9213.9|781
1618494900000|2021-04-15 13:55:00|9217.2|9214.8|9220.4|9218.9|9223.9|9221.9|9216.9|9214.8|647
1618495200000|2021-04-15 14:00:00|9220.2|9218.7|9213.7|9211.3|9222.4|9220.4|9213.3|9211.3|616
1618495500000|2021-04-15 14:05:00|9213.1|9211.6|9212.6|9211.1|9215.3|9213.5|9209.3|9207.2|831
1618495800000|2021-04-15 14:10:00|9212.5|9211|9207.5|9205.1|9217.2|9215.2|9207.5|9205.1|651
1618496100000|2021-04-15 14:15:00|9207.8|9205.4|9213.1|9210.7|9214.2|9212.2|9207.4|9205.4|625
1618496400000|2021-04-15 14:20:00|9212.5|9211|9215.6|9214.1|9217.2|9215.4|9211.5|9209.5|583
1618496700000|2021-04-15 14:25:00|9216|9213.6|9214.2|9211.8|9216.1|9214.3|9212.6|9210.6|536
1618497000000|2021-04-15 14:30:00|9214.3|9211.9|9217.4|9215|9217.7|9215.5|9213.8|9211.8|548
1618497300000|2021-04-15 14:35:00|9217.3|9214.9|9217.2|9215.7|9220|9218.2|9215.7|9213.6|576
1618497600000|2021-04-15 14:40:00|9217.3|9215.8|9216.8|9214.4|9219.4|9217.2|9215.3|9213.5|464
1618497900000|2021-04-15 14:45:00|9216.7|9214.3|9217.8|9215.4|9220.1|9218.6|9216.4|9214.3|385
1618498200000|2021-04-15 14:50:00|9217.6|9215.2|9219.2|9216.8|9224.8|9222.4|9211.8|9209.5|568
1618498500000|2021-04-15 14:55:00|9219.3|9216.9|9219.6|9217.2|9224.8|9222.7|9218.7|9216.5|628
1618498800000|2021-04-15 15:00:00|9219.7|9217.3|9214|9212.5|9220.5|9218.6|9213.8|9211.9|555
1618499100000|2021-04-15 15:05:00|9214.4|9212.9|9216.3|9213.9|9216.5|9214.3|9213.3|9211.3|314
1618499400000|2021-04-15 15:10:00|9216.4|9214|9216.3|9213.9|9216.9|9215.2|9213.7|9211.7|360
1618499700000|2021-04-15 15:15:00|9216.1|9213.7|9219.4|9217.9|9221.4|9219.5|9214.3|9212.4|431
1618500000000|2021-04-15 15:20:00|9219.3|9217.8|9220.8|9219.3|9223|9221.1|9218.5|9216.7|268
1618500300000|2021-04-15 15:25:00|9220.9|9219.4|9222.8|9221.3|9224.3|9222.5|9220|9218|306
1618500600000|2021-04-15 15:30:00|9222.7|9221.2|9227.1|9224.7|9228|9226|9222.2|9220.3|500
1618500900000|2021-04-15 15:35:00|9227|9224.6|9226.7|9225.2|9231.5|9229.4|9226.5|9224.2|443
1618501200000|2021-04-15 15:40:00|9226.6|9225.1|9225.7|9224.2|9229.9|9227.8|9225.3|9223.4|278
1618501500000|2021-04-15 15:45:00|9225.8|9224.3|9226.6|9225.1|9229.1|9227.2|9225.7|9223.4|281
1618501800000|2021-04-15 15:50:00|9226.7|9225.2|9224.6|9222.2|9229|9227|9223.7|9221.8|359
1618502100000|2021-04-15 15:55:00|9224.7|9222.3|9228.4|9226.9|9228.9|9227|9223.3|9221.5|308
1618502400000|2021-04-15 16:00:00|9228.8|9226.4|9225|9223.5|9228.8|9227.3|9225|9223|303
1618502700000|2021-04-15 16:05:00|9225.4|9223|9224.2|9222.7|9225.5|9223.8|9223.9|9221.8|232
1618503000000|2021-04-15 16:10:00|9224.1|9222.6|9224|9222.5|9224.4|9222.7|9222.7|9220.8|223
1618503300000|2021-04-15 16:15:00|9223.8|9222.3|9222.6|9221.1|9224.4|9222.5|9221.6|9219.8|191
1618503600000|2021-04-15 16:20:00|9222.5|9221|9223.8|9222.3|9224.3|9222.8|9221.9|9219.9|189
1618503900000|2021-04-15 16:25:00|9223.7|9222.2|9224.5|9222.1|9224.7|9223.2|9222.9|9220.9|198
1618504200000|2021-04-15 16:30:00|9224.2|9221.8|9222.6|9221.1|9224.2|9222.6|9221|9219.2|222
1618504500000|2021-04-15 16:35:00|9222.7|9221.2|9220.9|9219.4|9224|9222.3|9220.8|9219|309
1618504800000|2021-04-15 16:40:00|9221|9219.5|9221.9|9219.5|9223|9221|9220.9|9219.2|135
1618505100000|2021-04-15 16:45:00|9221.8|9219.4|9223|9220.6|9223|9220.8|9221.3|9219.3|211
1618505400000|2021-04-15 16:50:00|9222.5|9221|9224.4|9222.9|9224.9|9223.3|9222.1|9220.1|187
1618505700000|2021-04-15 16:55:00|9224.3|9222.8|9224.4|9222.9|9225.1|9223.4|9223.5|9221.6|239
1618506000000|2021-04-15 17:00:00|9224.3|9222.8|9225.1|9223.6|9228.2|9226.2|9224.3|9222.7|300
1618506300000|2021-04-15 17:05:00|9225.2|9223.7|9227|9225.5|9227.6|9225.5|9225|9223.1|275
1618506600000|2021-04-15 17:10:00|9227.1|9225.6|9231.2|9229.7|9231.9|9230|9227.1|9225.2|338
1618506900000|2021-04-15 17:15:00|9231.1|9229.6|9229.5|9228|9231.7|9229.7|9229.4|9227.7|258
1618507200000|2021-04-15 17:20:00|9229.4|9227.9|9228.9|9227.4|9230.6|9228.7|9228.5|9226.7|228
1618507500000|2021-04-15 17:25:00|9229|9227.5|9227.8|9226.3|9229.4|9227.9|9225.9|9223.9|244
1618507800000|2021-04-15 17:30:00|9227.7|9226.2|9224.9|9223.4|9227.9|9226.3|9224.4|9222.6|238
1618508100000|2021-04-15 17:35:00|9224.8|9223.3|9224.3|9222.8|9225.3|9223.6|9224.1|9222.4|135
1618508400000|2021-04-15 17:40:00|9224.6|9223.1|9223.3|9221.8|9225.8|9223.8|9223.1|9221.6|140
1618508700000|2021-04-15 17:45:00|9223.2|9221.7|9223.1|9220.7|9224.1|9222.6|9222.6|9220.7|218
1618509000000|2021-04-15 17:50:00|9223.3|9220.9|9221.7|9220.2|9223.3|9221.2|9221.2|9219.7|143
1618509300000|2021-04-15 17:55:00|9221.6|9220.1|9223.1|9220.7|9223.5|9221.3|9219.8|9218.3|271
1618509600000|2021-04-15 18:00:00|9223.2|9220.8|9222.7|9221.2|9224.9|9223|9222.2|9220.4|298
1618509900000|2021-04-15 18:05:00|9222.6|9221.1|9221.3|9219.8|9222.8|9221.3|9220.9|9219.4|168
1618510200000|2021-04-15 18:10:00|9221.2|9219.7|9219.8|9218.3|9222.2|9220.5|9219.6|9217.8|189
1618510500000|2021-04-15 18:15:00|9219.7|9218.2|9219.6|9218.1|9220.3|9218.6|9219|9217.1|168
1618510800000|2021-04-15 18:20:00|9219.5|9218|9220.1|9218.6|9220.1|9218.6|9218.7|9217.2|131
1618511100000|2021-04-15 18:25:00|9220|9218.5|9218.7|9217.2|9220.2|9218.7|9218.4|9216.9|191
1618511400000|2021-04-15 18:30:00|9218.5|9217|9217.4|9215.9|9219.7|9217.7|9217.2|9215.6|191
1618511700000|2021-04-15 18:35:00|9217.3|9215.8|9216.3|9214.8|9217.4|9215.9|9215.6|9213.7|170
1618512000000|2021-04-15 18:40:00|9216.4|9214.9|9214.7|9213.2|9216.7|9215.2|9214.6|9213.1|156
1618512300000|2021-04-15 18:45:00|9214.8|9213.3|9215.9|9214.4|9216.5|9215|9214.6|9213.1|169
1618512600000|2021-04-15 18:50:00|9215.8|9214.3|9215.6|9214.1|9216.6|9215|9215|9213.1|198
1618512900000|2021-04-15 18:55:00|9215.5|9214|9218.5|9217|9219.2|9217.2|9215.3|9213.8|176
1618513200000|2021-04-15 19:00:00|9218.4|9216.9|9217.3|9215.8|9219.8|9218.1|9217.3|9215.5|176
1618513500000|2021-04-15 19:05:00|9217.4|9215.9|9218.6|9217.1|9219.3|9217.6|9217.1|9215.1|186
1618513800000|2021-04-15 19:10:00|9218.7|9217.2|9219.4|9217.9|9220.7|9218.6|9218.5|9216.7|246
1618514100000|2021-04-15 19:15:00|9219.9|9217.5|9219.4|9217.9|9220.3|9218.3|9219.1|9217.1|280
1618514400000|2021-04-15 19:20:00|9219.5|9218|9221.4|9219.9|9222.2|9220|9219.3|9217.3|192
1618514700000|2021-04-15 19:25:00|9221.3|9219.8|9220.3|9218.8|9221.7|9219.8|9219.7|9218.2|132
1618515000000|2021-04-15 19:30:00|9220.2|9218.7|9217.9|9216.4|9220.7|9218.7|9217.8|9216.2|167
1618515300000|2021-04-15 19:35:00|9218|9216.5|9218.6|9216.2|9219|9217.1|9217.6|9215.7|185
1618515600000|2021-04-15 19:40:00|9218.5|9216.1|9218.1|9215.7|9219|9217.1|9217.3|9214.9|153
1618515900000|2021-04-15 19:45:00|9217.7|9215.3|9218.7|9216.3|9219.2|9216.9|9217|9214.6|272
1618516200000|2021-04-15 19:50:00|9218.8|9216.4|9218.9|9216.5|9219.5|9217.7|9218.1|9216.3|214
1618516500000|2021-04-15 19:55:00|9218.8|9216.4|9215.1|9212.7|9219.7|9217.8|9215.1|9212.7|420
1618516800000|2021-04-15 20:00:00|9215.4|9213|9216.3|9213.9|9217.3|9214.9|9214.9|9212.5|336
1618517100000|2021-04-15 20:05:00|9216.4|9214|9216.7|9214.3|9217.4|9215.4|9215.7|9213.8|129
1618517400000|2021-04-15 20:10:00|9216.8|9214.4|9216.8|9215.3|9217.2|9215.4|9216.5|9214.3|143
1618517700000|2021-04-15 20:15:00|9216.7|9215.2|9217.4|9215|9218.1|9215.9|9216.4|9214.9|143
1618518000000|2021-04-15 20:20:00|9217.5|9215.1|9218.5|9217|9219.2|9217.1|9216.8|9214.9|89
1618518300000|2021-04-15 20:25:00|9218.4|9216.9|9219.3|9217.8|9220|9217.8|9218.2|9216.1|142
1618518600000|2021-04-15 20:30:00|9219.5|9218|9219.3|9217.8|9220|9218|9219.2|9217.2|62
1618518900000|2021-04-15 20:35:00|9219.8|9217.4|9221.4|9219|9221.5|9219.3|9219.3|9217.2|87
1618519200000|2021-04-15 20:40:00|9221.3|9218.9|9222|9220.5|9222.5|9220.5|9220.8|9218.9|72
1618519500000|2021-04-15 20:45:00|9221.9|9220.4|9222|9219.6|9222.5|9220.4|9221.2|9219|150
1618519800000|2021-04-15 20:50:00|9221.4|9219.9|9223.8|9221.4|9223.8|9221.4|9221.4|9219.6|152
1618520100000|2021-04-15 20:55:00|9223.7|9221.3|9228.3|9223.3|9228.3|9223.3|9222.8|9220.4|252
1618520400000|2021-04-15 21:00:00|9232.8|9227.8|9230.3|9225.3|9232.8|9227.8|9229.1|9224.1|62
1618520700000|2021-04-15 21:05:00|9228.8|9223.8|9228.7|9223.7|9235.5|9230.5|9226.6|9221.6|199
1618521000000|2021-04-15 21:10:00|9228.3|9223.3|9227.8|9222.8|9229.1|9224.1|9227.3|9222.3|161
1618521300000|2021-04-15 21:15:00|9227.7|9222.7|9227.1|9222.1|9228.1|9223.1|9227.1|9222.1|32
1618521600000|2021-04-15 21:20:00|9227.8|9222.8|9227.1|9222.1|9228|9223|9227.1|9222.1|5
1618521900000|2021-04-15 21:25:00|9228|9223|9227.5|9222.5|9228.5|9223.5|9226.8|9221.8|92
1618522200000|2021-04-15 21:30:00|9222.9|9217.9|9224.6|9219.6|9225.2|9220.2|9217.9|9212.9|285
1618522500000|2021-04-15 21:35:00|9224.2|9219.2|9223.7|9218.7|9225.1|9220.1|9223.7|9218.7|214
1618522800000|2021-04-15 21:40:00|9224|9219|9224.8|9219.8|9225.9|9220.9|9223.1|9218.1|200
1618523100000|2021-04-15 21:45:00|9224.9|9219.9|9224|9219|9225.5|9220.5|9222.5|9217.5|323
1618523400000|2021-04-15 21:50:00|9224.3|9219.3|9221|9216|9225.4|9220.4|9219.4|9214.4|923
1618523700000|2021-04-15 21:55:00|9221.4|9216.4|9225.1|9220.1|9225.7|9220.7|9220.6|9215.6|759
1618524000000|2021-04-15 22:00:00|9223.6|9218.6|9223.1|9220.2|9225.2|9220.4|9222.4|9218.4|388
1618524300000|2021-04-15 22:05:00|9222.9|9220.3|9222.7|9219.9|9223.1|9220.4|9221.1|9218.7|164
1618524600000|2021-04-15 22:10:00|9222.6|9219.7|9223.9|9221.5|9224.5|9221.8|9222.5|9219.7|145
1618524900000|2021-04-15 22:15:00|9223.8|9221.4|9223.6|9221.2|9224.6|9222.2|9223.1|9220.7|123
1618525200000|2021-04-15 22:20:00|9223.7|9221.3|9222.9|9220.5|9223.7|9221.3|9222.3|9219.9|142
1618525500000|2021-04-15 22:25:00|9223|9220.3|9223.9|9221.5|9224.6|9222.2|9222.8|9220.2|113
1618525800000|2021-04-15 22:30:00|9223.8|9221.4|9221.3|9218.9|9223.8|9221.4|9221|9218.6|129
1618526100000|2021-04-15 22:35:00|9221.2|9218.8|9223.7|9221.3|9223.8|9221.4|9221.2|9218.8|108
1618526400000|2021-04-15 22:40:00|9223.5|9221.1|9223|9220.6|9223.8|9221.4|9222.7|9219.9|88
1618526700000|2021-04-15 22:45:00|9222.9|9220.5|9222.9|9220.5|9223.3|9220.9|9222.7|9220|86
1618527000000|2021-04-15 22:50:00|9223|9220.6|9222.2|9219.8|9223.1|9220.7|9222.2|9219.8|73
1618527300000|2021-04-15 22:55:00|9222.1|9219.7|9223.5|9221.1|9223.7|9221.3|9222.1|9219.4|59
1618527600000|2021-04-15 23:00:00|9223.7|9220.7|9222.9|9220.5|9224.2|9221.8|9222.4|9220|108
1618527900000|2021-04-15 23:05:00|9223.1|9220.7|9223|9220.6|9223.2|9220.8|9222.6|9220.2|74
1618528200000|2021-04-15 23:10:00|9223.1|9220.7|9223|9220.6|9223.1|9220.7|9222.2|9219.8|63
1618528500000|2021-04-15 23:15:00|9222.9|9220.5|9222.8|9220.4|9223.2|9220.8|9222|9219.6|119
1618528800000|2021-04-15 23:20:00|9222.7|9220.3|9222|9219.6|9222.8|9220.8|9221.5|9219.5|92
1618529100000|2021-04-15 23:25:00|9222.1|9219.7|9221.5|9219.1|9222.1|9219.7|9221.5|9219.1|57
1618529400000|2021-04-15 23:30:00|9221.6|9219.2|9222|9219.6|9222.3|9219.9|9221|9218.8|87
1618529700000|2021-04-15 23:35:00|9222.2|9219.8|9221.9|9219.5|9222.2|9219.8|9220.9|9219.1|96
1618530000000|2021-04-15 23:40:00|9222|9219.6|9221.5|9219.1|9222|9219.6|9220.9|9218.7|58
1618530300000|2021-04-15 23:45:00|9221.4|9219|9220.7|9218.3|9221.6|9219.7|9220.4|9218.1|98
1618530600000|2021-04-15 23:50:00|9220.6|9218.2|9221.2|9218.8|9221.4|9219|9220.6|9218.2|66
1618530900000|2021-04-15 23:55:00|9221.1|9218.7|9220.8|9219.3|9221.5|9219.3|9220.6|9218.7|59
1618531200000|2021-04-16 00:00:00|9221.2|9218.8|9219.5|9217.1|9222.1|9219.9|9218.6|9216.2|297
1618531500000|2021-04-16 00:05:00|9219.4|9217|9219.1|9216.7|9220.5|9218.1|9218.6|9216.2|237
1618531800000|2021-04-16 00:10:00|9219.2|9216.8|9220.1|9217.7|9220.2|9218.2|9218.6|9216.2|151
1618532100000|2021-04-16 00:15:00|9220.3|9217.9|9223.9|9221.5|9223.9|9221.8|9219.5|9217.5|140
1618532400000|2021-04-16 00:20:00|9224|9221.6|9225.4|9223|9225.4|9223.2|9223.2|9221.2|157
1618532700000|2021-04-16 00:25:00|9225|9223.5|9226.2|9223.8|9226.3|9224.4|9224.3|9222.4|198
1618533000000|2021-04-16 00:30:00|9226.1|9223.7|9225|9223.5|9226.8|9224.8|9224.9|9222.9|178
1618533300000|2021-04-16 00:35:00|9224.9|9223.4|9227|9224.6|9227.1|9224.8|9224.5|9222.5|147
1618533600000|2021-04-16 00:40:00|9226.8|9224.4|9226.3|9223.9|9226.9|9225|9225.2|9223.3|126
1618533900000|2021-04-16 00:45:00|9226.2|9223.8|9226.6|9225.1|9227.3|9225.2|9224.8|9222.9|141
1618534200000|2021-04-16 00:50:00|9226.7|9225.2|9225.3|9222.9|9227.7|9225.7|9225.1|9222.9|160
1618534500000|2021-04-16 00:55:00|9225.4|9223|9229.6|9227.2|9230|9227.6|9225.4|9223|236
1618534800000|2021-04-16 01:00:00|9229.7|9227.3|9233.5|9231.1|9236.6|9234.2|9228.7|9226.7|399
1618535100000|2021-04-16 01:05:00|9233.6|9231.2|9234.2|9231.8|9235.5|9233.4|9233.3|9231.2|357
1618535400000|2021-04-16 01:10:00|9234.1|9231.7|9233.8|9231.4|9234.2|9231.9|9232.6|9230.6|232
1618535700000|2021-04-16 01:15:00|9233.9|9231.5|9234.1|9231.7|9234.2|9232.2|9232.4|9230.2|223
1618536000000|2021-04-16 01:20:00|9234.2|9231.8|9233|9230.6|9234.6|9232.6|9231.6|9229.6|265
1618536300000|2021-04-16 01:25:00|9232.9|9230.5|9233|9230.6|9233.6|9231.4|9232|9229.6|162
1618536600000|2021-04-16 01:30:00|9233.1|9230.7|9231.7|9230.2|9234.8|9232.4|9231.5|9229.2|238
1618536900000|2021-04-16 01:35:00|9232.2|9229.8|9229.5|9227.1|9232.5|9230.5|9228.4|9226.4|203
1618537200000|2021-04-16 01:40:00|9229.4|9227|9231.3|9228.9|9231.3|9229.3|9229.1|9227|184
1618537500000|2021-04-16 01:45:00|9231.2|9228.8|9228.9|9226.5|9231.3|9229.2|9228.9|9226.5|146
1618537800000|2021-04-16 01:50:00|9228.8|9226.4|9227.3|9225.8|9229.2|9226.9|9225.7|9223.3|209
1618538100000|2021-04-16 01:55:00|9227.4|9225.9|9229|9226.6|9229.6|9227.6|9227.3|9225.3|208
1618538400000|2021-04-16 02:00:00|9229.1|9226.7|9227.9|9225.5|9229.3|9227|9226.8|9224.4|246
1618538700000|2021-04-16 02:05:00|9228|9225.6|9230.6|9228.2|9231|9229.4|9227.7|9225.4|295
1618539000000|2021-04-16 02:10:00|9230.7|9228.3|9231.2|9228.8|9232.4|9230.6|9230.5|9228.1|284
1618539300000|2021-04-16 02:15:00|9231.1|9228.7|9231.9|9230.4|9232.4|9230.5|9231.1|9228.7|169
1618539600000|2021-04-16 02:20:00|9232.3|9229.9|9230|9228.5|9232.4|9230.4|9229.7|9227.6|158
1618539900000|2021-04-16 02:25:00|9230.1|9228.6|9232.1|9229.7|9232.8|9230.8|9229.7|9227.8|147
1618540200000|2021-04-16 02:30:00|9232.2|9229.8|9231.7|9230.2|9232.3|9230.4|9230.8|9228.8|151
1618540500000|2021-04-16 02:35:00|9231.8|9230.3|9230.3|9228.8|9232.4|9230.4|9230.3|9228.3|128
1618540800000|2021-04-16 02:40:00|9230.2|9228.7|9231.1|9228.7|9231.4|9229.4|9230.2|9227.9|142
1618541100000|2021-04-16 02:45:00|9231.2|9228.8|9230|9228.5|9231.3|9229.3|9229.6|9227.2|126
1618541400000|2021-04-16 02:50:00|9230.5|9228.1|9232.8|9230.4|9232.8|9230.8|9230.5|9228.1|167
1618541700000|2021-04-16 02:55:00|9232.7|9230.3|9232.7|9230.3|9233.1|9231.2|9231.6|9229.4|210
1618542000000|2021-04-16 03:00:00|9232.4|9230|9230.3|9227.9|9232.4|9230.4|9230|9227.8|131
1618542300000|2021-04-16 03:05:00|9229.8|9228.3|9229.2|9227.7|9230.6|9228.6|9228.7|9226.7|112
1618542600000|2021-04-16 03:10:00|9229.3|9227.8|9228.7|9226.3|9230.6|9228.5|9228.2|9226.2|111
1618542900000|2021-04-16 03:15:00|9228.6|9226.2|9227.9|9225.5|9229.3|9227.3|9227.4|9225.3|113
1618543200000|2021-04-16 03:20:00|9227.8|9225.4|9228.4|9226.9|9228.8|9227.1|9227.7|9225.3|119
1618543500000|2021-04-16 03:25:00|9228.3|9226.8|9228.9|9226.5|9229.2|9227.2|9228|9226|116
1618543800000|2021-04-16 03:30:00|9228.8|9226.4|9228.8|9227.3|9229.7|9227.8|9228.7|9226.3|119
1618544100000|2021-04-16 03:35:00|9228.6|9227.1|9227.3|9225.8|9228.9|9227.1|9226.7|9224.8|142
1618544400000|2021-04-16 03:40:00|9227.4|9225.9|9228.2|9225.8|9228.3|9226.4|9227.3|9225.6|79
1618544700000|2021-04-16 03:45:00|9228.3|9225.9|9226.9|9225.4|9228.3|9226.3|9226.7|9224.7|123
1618545000000|2021-04-16 03:50:00|9227.4|9225|9226.8|9225.3|9227.6|9225.8|9226.5|9224.6|121
1618545300000|2021-04-16 03:55:00|9226.7|9225.2|9227.3|9224.9|9227.6|9225.7|9226.3|9224.5|90
1618545600000|2021-04-16 04:00:00|9227.4|9225|9226.7|9225.2|9227.7|9225.8|9226.5|9224.6|121
1618545900000|2021-04-16 04:05:00|9226.5|9225|9226.9|9225.4|9227.4|9225.5|9226.4|9224.7|98
1618546200000|2021-04-16 04:10:00|9227|9225.5|9227.1|9224.7|9227.8|9225.8|9226.7|9224.6|134
1618546500000|2021-04-16 04:15:00|9227|9224.6|9227.8|9225.4|9227.8|9225.4|9226.4|9224.5|77
1618546800000|2021-04-16 04:20:00|9227.7|9225.3|9226.4|9224|9227.8|9225.9|9225.8|9223.9|114
1618547100000|2021-04-16 04:25:00|9226.5|9224.1|9226.3|9223.9|9226.7|9224.8|9225.7|9223.7|66
1618547400000|2021-04-16 04:30:00|9226.2|9223.8|9225.8|9223.4|9226.7|9224.4|9225.3|9223.3|87
1618547700000|2021-04-16 04:35:00|9225.9|9223.5|9225.8|9223.4|9226.3|9224.4|9225.2|9223|139
1618548000000|2021-04-16 04:40:00|9225.4|9223.9|9224.5|9222.1|9225.6|9223.9|9224|9222|119
1618548300000|2021-04-16 04:45:00|9224.4|9222|9224.2|9222.7|9224.6|9222.7|9223.3|9221.4|148
1618548600000|2021-04-16 04:50:00|9224.5|9222.1|9221.8|9220.3|9224.7|9222.7|9221.6|9219.9|143
1618548900000|2021-04-16 04:55:00|9221.7|9220.2|9222.8|9220.4|9223.3|9221.3|9221.7|9220.1|149
1618549200000|2021-04-16 05:00:00|9222.9|9220.5|9222|9219.6|9223.1|9221.3|9221.3|9219.1|152
1618549500000|2021-04-16 05:05:00|9222.2|9219.8|9223.1|9220.7|9223.1|9221.2|9221|9219|128
1618549800000|2021-04-16 05:10:00|9223|9220.6|9222.9|9220.5|9223.2|9221.2|9221.6|9219.7|152
1618550100000|2021-04-16 05:15:00|9222.8|9220.4|9221.7|9220.2|9222.8|9220.9|9221.6|9219.7|124
1618550400000|2021-04-16 05:20:00|9221.6|9220.1|9222.7|9220.3|9222.8|9220.7|9220.4|9218.4|155
1618550700000|2021-04-16 05:25:00|9222.6|9220.2|9222.4|9220|9222.8|9220.9|9221.5|9219.5|162
1618551000000|2021-04-16 05:30:00|9222.5|9220.1|9222.8|9220.4|9223.5|9221.6|9222|9219.9|210
1618551300000|2021-04-16 05:35:00|9222.7|9220.3|9222.7|9220.3|9223.2|9221.5|9221.5|9219.6|240
1618551600000|2021-04-16 05:40:00|9222.6|9220.2|9220.3|9217.9|9222.6|9220.5|9218.5|9216.6|224
1618551900000|2021-04-16 05:45:00|9220.2|9217.8|9219.5|9218|9220.4|9218.5|9218.9|9216.7|195
1618552200000|2021-04-16 05:50:00|9219.4|9217.9|9217.4|9215|9220.3|9218.3|9216.2|9214.3|266
1618552500000|2021-04-16 05:55:00|9217.3|9214.9|9217.9|9215.5|9219.1|9217.1|9216.3|9214.3|187
1618552800000|2021-04-16 06:00:00|9217.8|9215.4|9218.1|9216.6|9220.5|9218.4|9217.4|9215.4|238
1618553100000|2021-04-16 06:05:00|9218.2|9216.7|9215.6|9214.1|9218.8|9216.7|9214.3|9211.9|270
1618553400000|2021-04-16 06:10:00|9215.7|9214.2|9217.8|9215.4|9219.8|9217.9|9215.6|9214.1|275
1618553700000|2021-04-16 06:15:00|9217.5|9215.1|9221.2|9218.8|9221.3|9218.9|9216.9|9215|242
1618554000000|2021-04-16 06:20:00|9221.4|9219|9222.1|9219.7|9223.9|9221.5|9219.7|9217.8|374
1618554300000|2021-04-16 06:25:00|9222.2|9219.8|9224.3|9221.9|9224.3|9221.9|9219.1|9216.7|360
1618554600000|2021-04-16 06:30:00|9224|9221.6|9221.2|9219.7|9224|9221.6|9220.8|9218.9|335
1618554900000|2021-04-16 06:35:00|9221|9219.5|9219.7|9218.2|9223.4|9221.5|9219.7|9217.7|269
1618555200000|2021-04-16 06:40:00|9219.6|9218.1|9218.2|9215.8|9220.4|9218.4|9216.7|9214.7|254
1618555500000|2021-04-16 06:45:00|9218.3|9215.9|9219.8|9217.4|9220.4|9218.5|9217.5|9215.2|222
1618555800000|2021-04-16 06:50:00|9219.7|9217.3|9220|9218.5|9221.3|9219.4|9219.6|9217.3|221
1618556100000|2021-04-16 06:55:00|9220.1|9218.6|9218.9|9216.5|9221.7|9220.1|9216.7|9215|466
1618556400000|2021-04-16 07:00:00|9218.8|9216.4|9211.6|9209.2|9222.1|9220.1|9211.3|9209|548
1618556700000|2021-04-16 07:05:00|9211.7|9209.3|9208.7|9207.2|9212.1|9210.3|9202.8|9200.4|611
1618557000000|2021-04-16 07:10:00|9208.9|9207.4|9208.5|9206.1|9210.2|9208.3|9206.2|9204.1|463
1618557300000|2021-04-16 07:15:00|9208.2|9205.8|9210.9|9208.5|9214.5|9212.1|9206.3|9203.9|547
1618557600000|2021-04-16 07:20:00|9210.8|9208.4|9207.8|9206.3|9213.1|9210.7|9207.7|9205.9|381
1618557900000|2021-04-16 07:25:00|9208|9206.5|9207.2|9204.8|9210.8|9208.4|9206.4|9204.3|353
1618558200000|2021-04-16 07:30:00|9207.3|9204.9|9201.4|9199.9|9207.3|9205|9201.1|9199.1|398
1618558500000|2021-04-16 07:35:00|9201.7|9200.2|9203.3|9200.9|9204.3|9202.4|9198.6|9196.4|469
1618558800000|2021-04-16 07:40:00|9203.2|9200.8|9201.8|9199.4|9205.1|9202.7|9200.4|9198.4|490
1618559100000|2021-04-16 07:45:00|9201.7|9199.3|9199.9|9197.5|9203.4|9201.6|9198.7|9197|459
1618559400000|2021-04-16 07:50:00|9199.8|9197.4|9198.9|9197.4|9201.7|9199.8|9198|9196.5|390
1618559700000|2021-04-16 07:55:00|9198.8|9197.3|9184|9181.6|9201|9199|9180.5|9178.1|764
1618560000000|2021-04-16 08:00:00|9184.2|9181.8|9188.2|9185.8|9191.7|9189.3|9183.5|9181.6|560
1618560300000|2021-04-16 08:05:00|9188.3|9185.9|9187.1|9184.7|9189.1|9186.7|9185.4|9183.3|389
1618560600000|2021-04-16 08:10:00|9186.7|9185.2|9190|9187.6|9192.6|9190.2|9186.4|9184.3|462
1618560900000|2021-04-16 08:15:00|9190.1|9187.7|9188.2|9185.8|9190.3|9187.9|9185.3|9183.5|433
1618561200000|2021-04-16 08:20:00|9188.3|9185.9|9187.5|9185.1|9191.1|9188.7|9186.7|9184.3|350
1618561500000|2021-04-16 08:25:00|9187.4|9185|9193.3|9190.9|9193.4|9191|9185.3|9183.6|387
1618561800000|2021-04-16 08:30:00|9193.2|9190.8|9192.1|9189.7|9194.1|9191.7|9188.6|9186.2|404
1618562100000|2021-04-16 08:35:00|9191.8|9189.4|9194|9192.5|9195.2|9193.3|9191.8|9189.4|477
1618562400000|2021-04-16 08:40:00|9194.1|9192.6|9201.7|9199.3|9202.3|9200.3|9193.7|9192|581
1618562700000|2021-04-16 08:45:00|9201.6|9199.2|9198.7|9196.3|9201.6|9199.2|9197.2|9194.9|462
1618563000000|2021-04-16 08:50:00|9198.6|9196.2|9199|9197.5|9199.6|9197.6|9195.4|9193.4|387
1618563300000|2021-04-16 08:55:00|9199.1|9197.6|9199.9|9198.4|9203.6|9201.6|9198.4|9196.3|450
1618563600000|2021-04-16 09:00:00|9199.7|9198.2|9201.5|9200|9205.3|9203.2|9199.7|9197.7|416
1618563900000|2021-04-16 09:05:00|9201.4|9199.9|9202|9200.5|9203.5|9201.6|9201.2|9199.2|299
1618564200000|2021-04-16 09:10:00|9201.9|9200.4|9203.5|9202|9204.4|9202.5|9201.5|9199.6|289
1618564500000|2021-04-16 09:15:00|9203.6|9202.1|9199|9197.5|9204.1|9202.1|9198.5|9196.9|358
1618564800000|2021-04-16 09:20:00|9199.1|9197.6|9200|9197.6|9201.7|9199.9|9199|9197|367
1618565100000|2021-04-16 09:25:00|9200.1|9197.7|9199.4|9197|9201.6|9199.7|9197.7|9195.7|366
1618565400000|2021-04-16 09:30:00|9199.3|9196.9|9199.5|9197.1|9201.2|9199.5|9198.6|9196.5|328
1618565700000|2021-04-16 09:35:00|9199.6|9197.2|9199.6|9197.2|9200.7|9198.9|9197.6|9195.9|281
1618566000000|2021-04-16 09:40:00|9199.5|9197.1|9199.3|9196.9|9200.9|9198.8|9198.3|9196.2|276
1618566300000|2021-04-16 09:45:00|9199|9197.5|9195.8|9193.4|9201.9|9200.2|9195.3|9193.2|273
1618566600000|2021-04-16 09:50:00|9195.2|9193.7|9191.7|9189.3|9195.3|9193.8|9190.3|9188.2|366
1618566900000|2021-04-16 09:55:00|9191.6|9189.2|9194.3|9191.9|9194.7|9192.8|9191|9189.2|283
1618567200000|2021-04-16 10:00:00|9194.4|9192|9197|9195.5|9197.6|9195.7|9193.3|9191.7|263
1618567500000|2021-04-16 10:05:00|9196.9|9195.4|9193|9191.5|9198|9195.7|9191.8|9190.1|380
1618567800000|2021-04-16 10:10:00|9193.1|9191.6|9191.6|9189.2|9194.4|9192.5|9190.6|9188.6|453
1618568100000|2021-04-16 10:15:00|9191.7|9189.3|9190.5|9189|9192.5|9190.5|9190.3|9188.2|257
1618568400000|2021-04-16 10:20:00|9190.6|9189.1|9191.4|9189.9|9191.9|9190|9189.9|9187.8|213
1618568700000|2021-04-16 10:25:00|9191.5|9190|9192.4|9190|9192.8|9190.7|9189.4|9187.7|304
1618569000000|2021-04-16 10:30:00|9192.5|9190.1|9190.2|9188.7|9193|9191.2|9189.7|9187.8|306
1618569300000|2021-04-16 10:35:00|9190.1|9188.6|9188.8|9187.3|9191.6|9189.8|9188.2|9186.7|296
1618569600000|2021-04-16 10:40:00|9188.7|9187.2|9189|9187.5|9190.9|9189|9186.8|9185.3|261
1618569900000|2021-04-16 10:45:00|9188.9|9187.4|9189|9187.5|9191.7|9189.9|9188.6|9187.1|289
1618570200000|2021-04-16 10:50:00|9188.9|9187.4|9189.5|9187.1|9191|9189|9188|9186.5|365
1618570500000|2021-04-16 10:55:00|9189.6|9187.2|9189.3|9186.9|9190.9|9189.2|9187.9|9186|512
1618570800000|2021-04-16 11:00:00|9189.2|9186.8|9189.2|9187.7|9190.8|9189.2|9187.2|9185.2|387
1618571100000|2021-04-16 11:05:00|9189.3|9187.8|9186.6|9184.2|9189.8|9188.1|9185.8|9183.7|329
1618571400000|2021-04-16 11:10:00|9186.5|9184.1|9185.6|9184.1|9186.8|9184.8|9184.8|9183|261
1618571700000|2021-04-16 11:15:00|9185.5|9184|9187.4|9185.9|9188|9186.5|9185.5|9184|294
1618572000000|2021-04-16 11:20:00|9187.3|9185.8|9191.4|9189.9|9193.1|9190.9|9187.3|9185.8|395
1618572300000|2021-04-16 11:25:00|9191.5|9190|9191.1|9188.7|9193.7|9191.5|9190.6|9188.6|259
1618572600000|2021-04-16 11:30:00|9191|9188.6|9192.8|9191.3|9194.6|9192.6|9189.6|9187.9|391
1618572900000|2021-04-16 11:35:00|9192.7|9191.2|9190.7|9188.3|9193.7|9192.2|9189.5|9187.8|389
1618573200000|2021-04-16 11:40:00|9190.5|9188.1|9187.2|9184.8|9190.7|9188.8|9186.1|9184.1|307
1618573500000|2021-04-16 11:45:00|9187.3|9184.9|9184.7|9183.2|9187.4|9185.5|9184.7|9183.2|163
1618573800000|2021-04-16 11:50:00|9184.6|9183.1|9188.6|9187.1|9188.6|9187.1|9184.3|9182.4|275
1618574100000|2021-04-16 11:55:00|9188.7|9187.2|9191.2|9188.8|9192.7|9190.6|9188.4|9186.7|412
1618574400000|2021-04-16 12:00:00|9191.3|9188.9|9189.2|9186.8|9195.2|9193.1|9187.8|9186.1|461
1618574700000|2021-04-16 12:05:00|9189.3|9186.9|9187.4|9185.9|9191.6|9189.4|9186.4|9184.1|375
1618575000000|2021-04-16 12:10:00|9187.3|9185.8|9188|9185.6|9190.1|9188.1|9186.7|9184.6|375
1618575300000|2021-04-16 12:15:00|9188.1|9185.7|9189.5|9187.1|9190.2|9188.2|9187.6|9185.6|360
1618575600000|2021-04-16 12:20:00|9189.4|9187|9191.2|9188.8|9194.1|9191.8|9189.4|9187|393
1618575900000|2021-04-16 12:25:00|9191.1|9188.7|9193.8|9191.4|9194.1|9192.4|9191.1|9188.7|315
1618576200000|2021-04-16 12:30:00|9193.7|9191.3|9197.4|9195.9|9198.1|9195.9|9192.3|9190.3|415
1618576500000|2021-04-16 12:35:00|9197.8|9195.4|9201.2|9198.8|9202|9199.9|9196.8|9194.9|555
1618576800000|2021-04-16 12:40:00|9200.8|9199.3|9200.6|9198.2|9201.1|9199.3|9197.7|9195.9|435
1618577100000|2021-04-16 12:45:00|9200.5|9198.1|9200.5|9198.1|9202.5|9200.4|9198.8|9196.7|451
1618577400000|2021-04-16 12:50:00|9200.3|9198.8|9197.4|9195.9|9202.4|9200.2|9197.2|9194.9|378
1618577700000|2021-04-16 12:55:00|9197.3|9195.8|9193.2|9190.8|9197.9|9196|9191.8|9190.3|406
1618578000000|2021-04-16 13:00:00|9193.1|9190.7|9199.7|9198.2|9202.4|9200|9192.4|9190|597
1618578300000|2021-04-16 13:05:00|9200.2|9197.8|9199.5|9198|9200.8|9198.8|9197.7|9196.2|429
1618578600000|2021-04-16 13:10:00|9199.4|9197.9|9196|9194.5|9199.6|9198|9191.7|9189.8|452
1618578900000|2021-04-16 13:15:00|9196.1|9194.6|9192.5|9191|9197.2|9195|9192.2|9190.2|344
1618579200000|2021-04-16 13:20:00|9192.6|9191.1|9190.7|9189.2|9193.3|9191.5|9190.2|9188.7|288
1618579500000|2021-04-16 13:25:00|9191.1|9189.6|9194.6|9193.1|9197.6|9195.6|9191|9189.3|387
1618579800000|2021-04-16 13:30:00|9194.5|9193|9197.7|9195.3|9198.4|9196.5|9193.5|9191.5|441
1618580100000|2021-04-16 13:35:00|9197.3|9195.8|9195.7|9194.2|9197.7|9195.8|9195.2|9193.2|362
1618580400000|2021-04-16 13:40:00|9195.6|9194.1|9194.1|9192.6|9196.4|9194.9|9194|9192.1|331
1618580700000|2021-04-16 13:45:00|9194|9192.5|9196.8|9195.3|9198.6|9197.1|9192.8|9190.9|402
1618581000000|2021-04-16 13:50:00|9196.9|9195.4|9196.3|9194.8|9199.3|9197.4|9195.9|9194|291
1618581300000|2021-04-16 13:55:00|9196.2|9194.7|9198.4|9196|9200|9198.1|9195.9|9194.2|394
1618581600000|2021-04-16 14:00:00|9198.5|9196.1|9195.4|9193.9|9199.3|9197.2|9194.9|9193.1|512
1618581900000|2021-04-16 14:05:00|9195.3|9193.8|9191.8|9190.3|9195.4|9193.9|9190.7|9189|349
1618582200000|2021-04-16 14:10:00|9191.7|9190.2|9190.6|9189.1|9194|9192.2|9190.4|9188.5|362
1618582500000|2021-04-16 14:15:00|9190.7|9189.2|9184.8|9183.3|9190.7|9189.2|9184.3|9182.4|364
1618582800000|2021-04-16 14:20:00|9184.5|9183|9187.2|9185.7|9188|9186.1|9182.7|9180.7|382
1618583100000|2021-04-16 14:25:00|9187.4|9185.9|9188.3|9186.8|9188.8|9187|9185.1|9183.1|310
1618583400000|2021-04-16 14:30:00|9188.2|9186.7|9187.4|9185.9|9190.6|9188.7|9186.6|9184.9|322
1618583700000|2021-04-16 14:35:00|9187.5|9186|9189.5|9188|9190.6|9188.8|9187.4|9185.8|333
1618584000000|2021-04-16 14:40:00|9189.2|9187.7|9194.5|9193|9195|9193.1|9188.5|9187|415
1618584300000|2021-04-16 14:45:00|9194.4|9192.9|9192.6|9191.1|9194.5|9193|9191|9189.3|377
1618584600000|2021-04-16 14:50:00|9192.5|9191|9195.1|9193.6|9196.2|9194.6|9192.5|9191|336
1618584900000|2021-04-16 14:55:00|9195.2|9193.7|9190.4|9188.9|9195.2|9193.7|9188|9186.3|607
1618585200000|2021-04-16 15:00:00|9190.5|9189|9192.7|9191.2|9194.4|9192.4|9189.3|9187.4|593
1618585500000|2021-04-16 15:05:00|9192.4|9190.9|9187.8|9186.3|9193.1|9191.6|9187.7|9185.9|375
1618585800000|2021-04-16 15:10:00|9187.9|9186.4|9189.6|9188.1|9191.1|9189.6|9187.2|9185.7|267
1618586100000|2021-04-16 15:15:00|9189.5|9188|9190.8|9189.3|9190.9|9189.4|9188.5|9186.9|281
1618586400000|2021-04-16 15:20:00|9190.7|9189.2|9194.1|9192.6|9194.1|9192.6|9190.6|9189.1|274
1618586700000|2021-04-16 15:25:00|9193.9|9192.4|9193.7|9192.2|9194.6|9193.1|9192.5|9190.8|278
1618587000000|2021-04-16 15:30:00|9193.6|9192.1|9196.2|9194.7|9196.9|9195.4|9193.5|9191.4|309
1618587300000|2021-04-16 15:35:00|9196.3|9194.8|9196.2|9194.7|9196.8|9195.3|9195.1|9193.2|275
1618587600000|2021-04-16 15:40:00|9196.1|9194.6|9197|9195.5|9197.1|9195.6|9195.2|9193.7|274
1618587900000|2021-04-16 15:45:00|9197.1|9195.6|9197.1|9195.6|9198.1|9196.6|9196.5|9195|203
1618588200000|2021-04-16 15:50:00|9197|9195.5|9197.1|9195.6|9197.9|9196.4|9196.7|9195.2|153
1618588500000|2021-04-16 15:55:00|9197|9195.5|9197.9|9196.4|9199.1|9197.4|9196.6|9195.1|221
1618588800000|2021-04-16 16:00:00|9198|9196.5|9199.1|9197.6|9199.6|9197.9|9196.4|9194.6|280
1618589100000|2021-04-16 16:05:00|9199.2|9197.7|9198.1|9196.6|9200.1|9198.5|9197.9|9196.4|252
1618589400000|2021-04-16 16:10:00|9198|9196.5|9196.7|9195.2|9198.1|9196.6|9195.2|9193.5|272
1618589700000|2021-04-16 16:15:00|9196.8|9195.3|9197|9195.5|9197.8|9196.3|9196.3|9194.8|191
1618590000000|2021-04-16 16:20:00|9197.1|9195.6|9196.6|9195.1|9198.1|9196.6|9196|9194.5|156
1618590300000|2021-04-16 16:25:00|9196.5|9195|9198.5|9197|9198.8|9197.3|9196.5|9195|193
1618590600000|2021-04-16 16:30:00|9198.6|9197.1|9198.8|9197.3|9198.9|9197.4|9197.9|9196.4|178
1618590900000|2021-04-16 16:35:00|9198.9|9197.4|9199.1|9197.6|9199.3|9197.8|9197.9|9196.3|182
1618591200000|2021-04-16 16:40:00|9199|9197.5|9199.9|9198.4|9200.4|9198.9|9198.6|9197.1|217
1618591500000|2021-04-16 16:45:00|9200|9198.5|9199.5|9198|9200.3|9198.8|9198.9|9197.4|130
1618591800000|2021-04-16 16:50:00|9199.6|9198.1|9200.6|9199.1|9201.4|9199.9|9199.5|9197.9|171
1618592100000|2021-04-16 16:55:00|9200.7|9199.2|9200.2|9198.7|9201.2|9199.7|9199.7|9198.2|183
1618592400000|2021-04-16 17:00:00|9200.1|9198.6|9201.2|9199.7|9201.6|9200|9199.6|9198.1|213
1618592700000|2021-04-16 17:05:00|9201.3|9199.8|9200.5|9199|9202.1|9200.5|9200.5|9199|160
1618593000000|2021-04-16 17:10:00|9200.7|9199.2|9200.5|9199|9201.2|9199.7|9200.3|9198.7|162
1618593300000|2021-04-16 17:15:00|9200.6|9199.1|9200.6|9199.1|9201.1|9199.6|9200|9198.4|131
1618593600000|2021-04-16 17:20:00|9200.8|9199.3|9201.4|9199.9|9201.5|9200|9200.1|9198.6|141
1618593900000|2021-04-16 17:25:00|9201.5|9200|9201.3|9199.8|9201.7|9200.2|9201.2|9199.3|136
1618594200000|2021-04-16 17:30:00|9201.2|9199.7|9201.7|9200.2|9202.2|9200.5|9201.2|9199.6|110
1618594500000|2021-04-16 17:35:00|9201.8|9200.3|9202.1|9200.6|9202.5|9201|9201.6|9200.1|86
1618594800000|2021-04-16 17:40:00|9202.2|9200.7|9201.7|9200.2|9202.2|9200.7|9201.5|9200|56
1618595100000|2021-04-16 17:45:00|9201.8|9200.3|9202.3|9200.8|9202.4|9200.9|9201.6|9200.1|94
1618595400000|2021-04-16 17:50:00|9202.4|9200.9|9204.9|9203.4|9205.6|9203.7|9202.2|9200.7|162
1618595700000|2021-04-16 17:55:00|9204.8|9203.3|9204.2|9202.7|9205.4|9203.9|9204|9202.3|111
1618596000000|2021-04-16 18:00:00|9204.3|9202.8|9203.3|9201.8|9205.9|9204|9202.8|9201.3|162
1618596300000|2021-04-16 18:05:00|9203.4|9201.9|9204.6|9203.1|9204.6|9203.1|9203|9201.2|164
1618596600000|2021-04-16 18:10:00|9204.7|9203.2|9206.4|9204.9|9206.5|9205|9203.8|9202.3|142
1618596900000|2021-04-16 18:15:00|9206.3|9204.8|9205.6|9204.1|9207.2|9205.6|9205.6|9204.1|221
1618597200000|2021-04-16 18:20:00|9205.5|9204|9203.8|9202.3|9206.2|9204.7|9203.7|9202.2|130
1618597500000|2021-04-16 18:25:00|9203.7|9202.2|9204|9202.5|9204.7|9202.9|9203.7|9201.9|130
1618597800000|2021-04-16 18:30:00|9204.1|9202.6|9201.6|9200.1|9204.2|9202.7|9201.5|9200|119
1618598100000|2021-04-16 18:35:00|9201.8|9200.3|9203|9201.5|9203.6|9202.1|9201.7|9200.2|123
1618598400000|2021-04-16 18:40:00|9202.9|9201.4|9202.6|9201.1|9203.7|9202.2|9201.9|9200|139
1618598700000|2021-04-16 18:45:00|9202.7|9201.2|9201.6|9200.1|9202.7|9201.2|9201.2|9199.7|138
1618599000000|2021-04-16 18:50:00|9201.7|9200.2|9200.2|9198.7|9202.2|9200.5|9200.2|9198.7|156
1618599300000|2021-04-16 18:55:00|9200.3|9198.8|9199.3|9197.8|9201.5|9199.6|9199|9197.5|264
1618599600000|2021-04-16 19:00:00|9199.5|9198|9200.5|9199|9201.7|9200|9199.3|9197.8|204
1618599900000|2021-04-16 19:05:00|9200.4|9198.9|9200.1|9198.6|9200.5|9199|9199.5|9198|128
1618600200000|2021-04-16 19:10:00|9200|9198.5|9200.5|9199|9201.3|9199.8|9199.9|9198.4|111
1618600500000|2021-04-16 19:15:00|9200.6|9199.1|9199.7|9198.2|9200.7|9199.2|9198.6|9197.1|139
1618600800000|2021-04-16 19:20:00|9199.6|9198.1|9199.9|9198.4|9199.9|9198.4|9198.8|9197.3|95
1618601100000|2021-04-16 19:25:00|9200|9198.5|9198.3|9196.8|9200.3|9198.8|9198.3|9196.8|165
1618601400000|2021-04-16 19:30:00|9198.2|9196.7|9198.4|9196.9|9198.8|9197|9197.1|9195.2|179
1618601700000|2021-04-16 19:35:00|9198.3|9196.8|9200.6|9199.1|9201.3|9199.5|9198.2|9196.7|158
1618602000000|2021-04-16 19:40:00|9200.5|9199|9199.8|9198.3|9200.7|9199.1|9199.2|9197.7|172
1618602300000|2021-04-16 19:45:00|9199.7|9198.2|9199.6|9198.1|9201|9199.2|9198.9|9197.4|152
1618602600000|2021-04-16 19:50:00|9199.5|9198|9202.2|9200.7|9202.8|9200.8|9199.3|9197.8|215
1618602900000|2021-04-16 19:55:00|9202.3|9200.8|9198.6|9197.1|9202.4|9200.9|9198.4|9196.9|247
1618603200000|2021-04-16 20:00:00|9198.7|9197.2|9198.6|9197.1|9201|9198.6|9198.6|9196.7|209
1618603500000|2021-04-16 20:05:00|9198.7|9197.2|9198.8|9197.3|9199.3|9197.4|9198.4|9196.2|106
1618603800000|2021-04-16 20:10:00|9198.9|9197.4|9198.8|9197.3|9199.4|9197.4|9198.7|9196.8|46
1618604100000|2021-04-16 20:15:00|9198.9|9197.4|9198.9|9197.4|9199.6|9197.5|9198.8|9196.8|32
1618604400000|2021-04-16 20:20:00|9199|9197.5|9199.4|9197|9199.5|9197.5|9198.6|9196.7|72
1618604700000|2021-04-16 20:25:00|9199.5|9197.1|9199.4|9197|9200.5|9198.5|9198.8|9196.8|133
1618605000000|2021-04-16 20:30:00|9199.3|9196.9|9200.7|9198.3|9200.8|9198.9|9198.8|9196.8|79
1618605300000|2021-04-16 20:35:00|9200.8|9198.4|9201.1|9198.7|9202|9200|9200.6|9198.4|123
1618605600000|2021-04-16 20:40:00|9201|9198.6|9200.2|9197.8|9201.2|9199.5|9200|9197.6|120
1618605900000|2021-04-16 20:45:00|9200.5|9198.1|9199.4|9197|9201|9198.2|9198.8|9195.9|167
1618606200000|2021-04-16 20:50:00|9199.3|9196.9|9200.6|9198.2|9201.3|9198.9|9198.9|9196.5|189
1618606500000|2021-04-16 20:55:00|9200.3|9197.9|9200.6|9198.2|9202.9|9199.8|9200.1|9196|243
1618776000000|2021-04-18 20:00:00|9198.5|9187.5|9198.5|9187.5|9199.3|9188.3|9198.5|9187.5|5
1618776300000|2021-04-18 20:05:00|9199.2|9188.2|9198.5|9187.5|9199.3|9188.3|9198.5|9187.5|8
1618776600000|2021-04-18 20:10:00|9199.3|9188.3|9198.5|9187.5|9199.3|9188.3|9198.5|9187.5|8
1618776900000|2021-04-18 20:15:00|9199.3|9188.3|9198.5|9187.5|9199.3|9188.3|9198.5|9187.5|9
1618777200000|2021-04-18 20:20:00|9199.2|9188.2|9198.5|9187.5|9199.3|9188.3|9198.5|9187.5|10
1618777500000|2021-04-18 20:25:00|9192.4|9181.4|9199.3|9188.3|9199.3|9188.3|9192.4|9181.4|15
1618777800000|2021-04-18 20:30:00|9198.5|9187.5|9198.5|9187.5|9199.3|9188.3|9198.5|9187.5|14
1618778100000|2021-04-18 20:35:00|9199.2|9188.2|9198.4|9187.4|9199.9|9188.9|9192.4|9181.4|15
1618778400000|2021-04-18 20:40:00|9194.1|9183.1|9192.4|9181.4|9198.5|9187.5|9192.4|9181.4|4
1618778700000|2021-04-18 20:45:00|9201.1|9190.1|9205.6|9194.6|9205.6|9194.6|9192.4|9181.4|16
1618779000000|2021-04-18 20:50:00|9192.4|9181.4|9201.6|9190.6|9207.6|9196.6|9192.4|9181.4|33
1618779300000|2021-04-18 20:55:00|9192.8|9181.8|9192.4|9181.4|9200|9189|9192.4|9181.4|28
1618779600000|2021-04-18 21:00:00|9192.9|9181.9|9196.4|9191.4|9199.7|9191.8|9190|9181.9|35
1618779900000|2021-04-18 21:05:00|9189.9|9184.9|9196.6|9191.6|9206.6|9201.6|9189.9|9184.9|73
1618780200000|2021-04-18 21:10:00|9196.4|9191.4|9197.1|9192.1|9200.5|9195.5|9191|9186|125
1618780500000|2021-04-18 21:15:00|9192.5|9187.5|9198.8|9193.8|9199.2|9194.2|9192.5|9187.5|109
1618780800000|2021-04-18 21:20:00|9198.4|9193.4|9197.8|9192.8|9199.3|9194.3|9192.8|9187.8|133
1618781100000|2021-04-18 21:25:00|9197.7|9192.7|9197.7|9192.7|9198.6|9193.6|9192.8|9187.8|98
1618781400000|2021-04-18 21:30:00|9198.7|9193.7|9196.3|9191.3|9198.9|9193.9|9193.2|9188.2|134
1618781700000|2021-04-18 21:35:00|9196.9|9191.9|9196.6|9191.6|9198.9|9193.9|9192.8|9187.8|85
1618782000000|2021-04-18 21:40:00|9196|9191|9196|9191|9198.8|9193.8|9193.4|9188.4|105
1618782300000|2021-04-18 21:45:00|9195.8|9190.8|9198.1|9193.1|9199.5|9194.5|9194.6|9189.6|209
1618782600000|2021-04-18 21:50:00|9198.5|9193.5|9197.8|9192.8|9199.8|9194.8|9196.8|9191.8|167
1618782900000|2021-04-18 21:55:00|9198|9193|9200|9195|9200.5|9195.5|9196.4|9191.4|199
1618783200000|2021-04-18 22:00:00|9200.1|9195.1|9206.3|9202.2|9207.2|9202.6|9195.5|9190.5|503
1618783500000|2021-04-18 22:05:00|9205.9|9202.1|9206.5|9203.8|9207.6|9203.9|9205.2|9201.2|317
1618783800000|2021-04-18 22:10:00|9206.8|9203.6|9208.6|9204.2|9208.9|9205.5|9206.4|9202.8|164
1618784100000|2021-04-18 22:15:00|9208.9|9203.9|9208.4|9206|9209.3|9206.6|9207.7|9203.9|157
1618784400000|2021-04-18 22:20:00|9208.3|9205.9|9208.6|9206.2|9210.2|9206.4|9207.4|9203.3|240
1618784700000|2021-04-18 22:25:00|9208.8|9206.4|9208.9|9205.6|9209.6|9206.9|9208.4|9204.5|156
1618785000000|2021-04-18 22:30:00|9208.5|9205.8|9208.1|9205.7|9209|9206.2|9207.6|9203.9|172
1618785300000|2021-04-18 22:35:00|9208|9205.6|9208.1|9205.5|9209.1|9206.2|9207.3|9204.1|189
1618785600000|2021-04-18 22:40:00|9207.9|9205.4|9208.1|9205.7|9209.1|9206.2|9207.2|9203.7|171
1618785900000|2021-04-18 22:45:00|9207.9|9205.5|9208.3|9204.8|9210.6|9207.2|9207.6|9204.3|265
1618786200000|2021-04-18 22:50:00|9208.5|9204.9|9207.5|9205.1|9208.9|9205.6|9207.4|9204|109
1618786500000|2021-04-18 22:55:00|9207.6|9205.2|9208|9205.6|9209|9205.8|9207.2|9204|173
1618786800000|2021-04-18 23:00:00|9208.1|9205.7|9207.6|9205.2|9210.9|9207.8|9207.6|9205.2|218
1618787100000|2021-04-18 23:05:00|9207.5|9205.1|9207.9|9205.5|9208.1|9205.7|9206.7|9204.3|99
1618787400000|2021-04-18 23:10:00|9208.1|9205.7|9206.9|9204.5|9208.2|9205.8|9205.8|9203.4|104
1618787700000|2021-04-18 23:15:00|9206.8|9204.4|9207.3|9204.9|9207.5|9205.1|9206.5|9204.3|86
1618788000000|2021-04-18 23:20:00|9207.4|9205|9206.4|9204|9207.5|9205.3|9204.6|9202.2|153
1618788300000|2021-04-18 23:25:00|9206.3|9203.9|9207.3|9204.9|9207.5|9205.1|9205.8|9203.5|146
1618788600000|2021-04-18 23:30:00|9206.6|9204.2|9206.7|9204.3|9208.2|9205.8|9205.6|9203.2|221
1618788900000|2021-04-18 23:35:00|9206.1|9204.6|9205.6|9203.2|9207.1|9205.1|9205.4|9203|165
1618789200000|2021-04-18 23:40:00|9205.5|9203.1|9204.8|9202.4|9206.4|9204|9204.6|9202.2|165
1618789500000|2021-04-18 23:45:00|9204.9|9202.5|9205.5|9203.1|9205.6|9203.5|9204.5|9202.1|136
1618789800000|2021-04-18 23:50:00|9205.6|9203.2|9205.6|9203.2|9206.2|9203.8|9205.3|9202.9|124
1618790100000|2021-04-18 23:55:00|9205.5|9203.1|9207.3|9204.9|9207.4|9205|9204.8|9202.5|137
1618790400000|2021-04-19 00:00:00|9207.2|9204.8|9206.4|9204|9207.9|9205.5|9205.5|9203.1|246
1618790700000|2021-04-19 00:05:00|9206.2|9203.8|9207.3|9204.9|9207.5|9205.4|9206.1|9203.8|203
1618791000000|2021-04-19 00:10:00|9207.2|9204.8|9207.9|9205.5|9208.4|9206|9206.6|9204.3|171
1618791300000|2021-04-19 00:15:00|9208|9205.6|9206.8|9204.4|9208|9206|9205.3|9202.9|193
1618791600000|2021-04-19 00:20:00|9206.9|9204.5|9206.2|9203.8|9207|9204.9|9205.2|9203.1|164
1618791900000|2021-04-19 00:25:00|9206.1|9203.7|9205.5|9203.1|9206.1|9204.1|9204.1|9202.1|158
1618792200000|2021-04-19 00:30:00|9205.6|9203.2|9203.4|9201.9|9206.4|9204.6|9203.4|9201.3|180
1618792500000|2021-04-19 00:35:00|9203.5|9202|9203.7|9202.2|9205.4|9203.3|9203.2|9201.3|179
1618792800000|2021-04-19 00:40:00|9204.2|9201.8|9204.9|9202.5|9205.7|9203.6|9203.5|9201.4|165
1618793100000|2021-04-19 00:45:00|9205|9202.6|9203.2|9200.8|9205.2|9202.8|9202.6|9200.2|194
1618793400000|2021-04-19 00:50:00|9203.3|9200.9|9206.1|9203.7|9206.1|9203.7|9200.2|9198.2|428
1618793700000|2021-04-19 00:55:00|9206.2|9203.8|9207.9|9205.5|9209.7|9207.7|9205.9|9203.5|352
1618794000000|2021-04-19 01:00:00|9207.8|9205.4|9209.2|9206.8|9209.6|9207.6|9206|9203.6|286
1618794300000|2021-04-19 01:05:00|9209.3|9206.9|9210.6|9208.2|9210.9|9208.6|9208.1|9206.1|268
1618794600000|2021-04-19 01:10:00|9210.7|9208.3|9211|9208.6|9212.4|9210.3|9210.2|9208.1|254
1618794900000|2021-04-19 01:15:00|9210.9|9208.5|9210.7|9208.3|9212.3|9210|9210.1|9208.1|201
1618795200000|2021-04-19 01:20:00|9210.8|9208.4|9212.5|9210.1|9213.1|9211.1|9210.3|9208.4|245
1618795500000|2021-04-19 01:25:00|9212.6|9210.2|9213.3|9210.9|9213.7|9212|9212|9210.2|197
1618795800000|2021-04-19 01:30:00|9213.4|9211|9213.9|9211.5|9214.5|9212.6|9212.7|9210.5|365
1618796100000|2021-04-19 01:35:00|9213.5|9212|9214|9211.6|9216.1|9213.9|9213.5|9211.5|300
1618796400000|2021-04-19 01:40:00|9214.1|9211.7|9213.3|9210.9|9214.7|9212.6|9212.7|9210.4|326
1618796700000|2021-04-19 01:45:00|9213.4|9211|9214.3|9211.9|9214.6|9212.4|9212.7|9210.8|253
1618797000000|2021-04-19 01:50:00|9214.2|9211.8|9215.7|9213.3|9215.9|9213.8|9212.5|9210.5|302
1618797300000|2021-04-19 01:55:00|9215.8|9213.4|9216.4|9214|9216.4|9214|9214.4|9212.1|206
1618797600000|2021-04-19 02:00:00|9216.3|9213.9|9213.1|9210.7|9216.6|9214.5|9211.7|9209.8|363
1618797900000|2021-04-19 02:05:00|9213|9210.6|9212.3|9210.8|9213.7|9211.3|9211|9208.9|265
1618798200000|2021-04-19 02:10:00|9212.8|9210.4|9211.3|9208.9|9212.8|9210.4|9209.3|9207.2|272
1618798500000|2021-04-19 02:15:00|9211.4|9209|9213.6|9212.1|9214.2|9212.4|9211.3|9208.9|252
1618798800000|2021-04-19 02:20:00|9213.5|9212|9212.4|9210|9214.2|9212.2|9212.2|9209.8|127
1618799100000|2021-04-19 02:25:00|9212.3|9209.9|9212.7|9210.3|9213.2|9211.7|9211.9|9209.8|132
1618799400000|2021-04-19 02:30:00|9212.6|9210.2|9213|9210.6|9213.3|9211.4|9211.6|9209.9|159
1618799700000|2021-04-19 02:35:00|9213.1|9210.7|9211.7|9210.2|9213.1|9211.2|9211.6|9210|181
1618800000000|2021-04-19 02:40:00|9211.8|9210.3|9212.3|9209.9|9212.5|9210.7|9211.6|9209.8|126
1618800300000|2021-04-19 02:45:00|9211.6|9210.1|9208.9|9206.5|9211.7|9210.1|9208|9205.8|254
1618800600000|2021-04-19 02:50:00|9208.8|9206.4|9209.3|9207.8|9209.9|9208|9208.4|9206.4|145
1618800900000|2021-04-19 02:55:00|9209.4|9207.9|9209.4|9207.9|9210.6|9209|9209.1|9207.3|213
1618801200000|2021-04-19 03:00:00|9209.5|9208|9209.6|9207.2|9210.1|9208.2|9209.1|9207.2|155
1618801500000|2021-04-19 03:05:00|9209.2|9207.7|9208.8|9207.3|9209.9|9207.8|9208.6|9206.6|121
1618801800000|2021-04-19 03:10:00|9209.3|9206.9|9209.7|9207.3|9209.7|9207.7|9208.5|9206.6|113
1618802100000|2021-04-19 03:15:00|9209.2|9207.7|9210|9207.6|9210.5|9208.7|9208.6|9207.1|119
1618802400000|2021-04-19 03:20:00|9209.9|9207.5|9209.8|9207.4|9210.2|9208.2|9209.2|9207.2|138
1618802700000|2021-04-19 03:25:00|9209.9|9207.5|9210|9208.5|9211.2|9209.4|9209.4|9207.5|174
1618803000000|2021-04-19 03:30:00|9210.1|9208.6|9211|9208.6|9211.7|9209.6|9210|9208|187
1618803300000|2021-04-19 03:35:00|9211.1|9208.7|9211.2|9208.8|9211.6|9209.6|9210.5|9208.6|175
1618803600000|2021-04-19 03:40:00|9211.1|9208.7|9210.7|9208.3|9211.2|9209.4|9210.2|9208.3|94
1618803900000|2021-04-19 03:45:00|9210.8|9208.4|9211.5|9209.1|9212.4|9210.3|9210.7|9208.3|127
1618804200000|2021-04-19 03:50:00|9211.4|9209|9210.6|9208.2|9211.7|9210.1|9210.1|9208.1|101
1618804500000|2021-04-19 03:55:00|9210.7|9208.3|9209.7|9207.3|9211.1|9209.3|9209.1|9207.2|111
1618804800000|2021-04-19 04:00:00|9209.6|9207.2|9208.1|9206.6|9209.8|9207.8|9208.1|9206.3|150
1618805100000|2021-04-19 04:05:00|9208.2|9206.7|9207.6|9206.1|9208.5|9206.7|9207.4|9205.9|145
1618805400000|2021-04-19 04:10:00|9207.5|9206|9207.7|9206.2|9208.4|9206.5|9207.5|9205.8|100
1618805700000|2021-04-19 04:15:00|9207.6|9206.1|9207.9|9206.4|9208.5|9206.5|9207.6|9205.7|99
1618806000000|2021-04-19 04:20:00|9208.4|9206|9207.7|9206.2|9208.4|9206.5|9207.5|9205.8|78
1618806300000|2021-04-19 04:25:00|9207.8|9206.3|9207.7|9205.3|9207.9|9206.3|9206.2|9204.3|131
1618806600000|2021-04-19 04:30:00|9207.3|9205.8|9206.7|9205.2|9207.9|9206.1|9206.6|9204.7|100
1618806900000|2021-04-19 04:35:00|9207.1|9204.7|9209.4|9207|9210.3|9208.1|9206.7|9204.7|189
1618807200000|2021-04-19 04:40:00|9209.3|9206.9|9210.6|9208.2|9210.9|9208.7|9209.3|9206.9|130
1618807500000|2021-04-19 04:45:00|9210.5|9208.1|9209.7|9207.3|9210.7|9208.7|9209.5|9207.2|126
1618807800000|2021-04-19 04:50:00|9209.6|9207.2|9208.8|9207.3|9210.3|9208.7|9207.7|9205.7|235
1618808100000|2021-04-19 04:55:00|9209.2|9206.8|9209.4|9207.9|9210|9208.3|9208.4|9206.3|152
1618808400000|2021-04-19 05:00:00|9209.3|9207.8|9209.1|9206.7|9209.7|9207.9|9208.4|9206.4|151
1618808700000|2021-04-19 05:05:00|9209|9206.6|9208.4|9206.9|9209.8|9207.8|9207.6|9205.6|108
1618809000000|2021-04-19 05:10:00|9208.9|9206.5|9209.1|9206.7|9209.9|9208|9208.3|9206.2|110
1618809300000|2021-04-19 05:15:00|9209.2|9206.8|9209.5|9208|9210|9208.2|9208.6|9206.6|96
1618809600000|2021-04-19 05:20:00|9209.6|9208.1|9209.6|9208.1|9210.5|9208.5|9209.3|9207.4|73
1618809900000|2021-04-19 05:25:00|9209.5|9208|9210.4|9208|9211|9209|9209.5|9207.6|112
1618810200000|2021-04-19 05:30:00|9210.3|9207.9|9208.7|9206.3|9210.6|9208.7|9208.6|9206.2|157
1618810500000|2021-04-19 05:35:00|9208.4|9206|9207.5|9205.1|9208.5|9206.4|9207|9205|178
1618810800000|2021-04-19 05:40:00|9207.6|9205.2|9208|9205.6|9208.2|9206.2|9205.3|9203.4|264
1618811100000|2021-04-19 05:45:00|9207.9|9205.5|9206.6|9204.2|9208.2|9206.3|9205.8|9203.9|192
1618811400000|2021-04-19 05:50:00|9206.5|9204.1|9203.8|9202.3|9206.5|9204.6|9203.5|9202|235
1618811700000|2021-04-19 05:55:00|9203.9|9202.4|9203.8|9201.4|9204.5|9202.7|9202|9200.1|344
1618812000000|2021-04-19 06:00:00|9203.9|9201.5|9206|9204.5|9207.1|9205.6|9203.4|9201.4|363
1618812300000|2021-04-19 06:05:00|9205.9|9204.4|9205|9203.5|9206.7|9204.8|9204.4|9202.6|244
1618812600000|2021-04-19 06:10:00|9204.9|9203.4|9203.6|9202.1|9205.1|9203.5|9201.2|9199.3|259
1618812900000|2021-04-19 06:15:00|9203.5|9202|9205.4|9203.9|9205.9|9204|9203.5|9202|192
1618813200000|2021-04-19 06:20:00|9205.3|9203.8|9203.3|9200.9|9205.3|9203.8|9201.7|9199.9|219
1618813500000|2021-04-19 06:25:00|9203.4|9201|9204.3|9201.9|9204.4|9202.7|9202.7|9200.6|260
1618813800000|2021-04-19 06:30:00|9204.2|9201.8|9201.4|9199.9|9204.5|9202.8|9200.4|9198.9|265
1618814100000|2021-04-19 06:35:00|9201.8|9199.4|9201.5|9200|9204.9|9202.9|9201.2|9199.1|288
1618814400000|2021-04-19 06:40:00|9201.6|9200.1|9200.3|9197.9|9203|9200.6|9199.5|9197.5|347
1618814700000|2021-04-19 06:45:00|9200|9197.6|9199.1|9197.6|9202.6|9200.5|9198.5|9196.5|458
1618815000000|2021-04-19 06:50:00|9199|9197.5|9198.8|9197.3|9199.6|9197.9|9198.1|9196.1|212
1618815300000|2021-04-19 06:55:00|9198.7|9197.2|9199.1|9196.7|9199.9|9197.9|9196.8|9195.3|269
1618815600000|2021-04-19 07:00:00|9199|9196.6|9194.8|9193.3|9199.3|9197.4|9194.7|9193|411
1618815900000|2021-04-19 07:05:00|9194.9|9193.4|9199.6|9198.1|9200.6|9198.9|9194.8|9193.3|401
1618816200000|2021-04-19 07:10:00|9199.7|9198.2|9197.6|9196.1|9203.1|9201.6|9196|9194|450
1618816500000|2021-04-19 07:15:00|9197.7|9196.2|9197.7|9196.2|9201|9198.9|9197.3|9195.4|433
1618816800000|2021-04-19 07:20:00|9198.2|9195.8|9198.9|9197.4|9204.2|9202.4|9197.7|9195.8|376
1618817100000|2021-04-19 07:25:00|9198.8|9197.3|9199|9197.5|9200.8|9198.9|9197.6|9195.6|330
1618817400000|2021-04-19 07:30:00|9198.9|9197.4|9194.1|9192.6|9199.1|9197.4|9193.6|9191.7|406
1618817700000|2021-04-19 07:35:00|9194.2|9192.7|9196.1|9194.6|9197.1|9195.6|9193.2|9191.3|303
1618818000000|2021-04-19 07:40:00|9196|9194.5|9195.8|9194.3|9198|9196.5|9194.4|9192.2|281
1618818300000|2021-04-19 07:45:00|9195.9|9194.4|9185|9182.6|9196.8|9195.3|9184.9|9182.5|685
1618818600000|2021-04-19 07:50:00|9184.9|9182.5|9172.4|9170|9185.3|9182.9|9168.8|9166.4|907
1618818900000|2021-04-19 07:55:00|9172.5|9170.1|9166.6|9164.2|9172.7|9170.3|9166|9164|658
1618819200000|2021-04-19 08:00:00|9166.3|9164.8|9167.8|9165.4|9170.5|9168.5|9165.6|9163.4|465
1618819500000|2021-04-19 08:05:00|9167.7|9165.3|9171.4|9169|9172.3|9169.9|9166.6|9164.2|484
1618819800000|2021-04-19 08:10:00|9171.5|9169.1|9168.1|9165.7|9172.3|9169.9|9167.8|9165.4|534
1618820100000|2021-04-19 08:15:00|9168|9165.6|9161.2|9158.8|9168.7|9166.6|9160.7|9158.3|701
1618820400000|2021-04-19 08:20:00|9161.3|9158.9|9161.4|9159|9165.4|9163|9159|9156.6|494
1618820700000|2021-04-19 08:25:00|9160.9|9159.4|9157|9154.6|9161.4|9159.5|9155.6|9154.1|453
1618821000000|2021-04-19 08:30:00|9157.3|9154.9|9154.3|9151.9|9158.5|9156.2|9152.3|9150.3|426
1618821300000|2021-04-19 08:35:00|9154|9151.6|9153|9151.5|9155.5|9153.4|9151.9|9150|333
1618821600000|2021-04-19 08:40:00|9152.4|9150.6|9149.7|9147.3|9152.4|9150.9|9147.4|9145.2|413
1618821900000|2021-04-19 08:45:00|9149.6|9147.2|9151.6|9150.1|9153.9|9151.8|9149.3|9146.9|385
1618822200000|2021-04-19 08:50:00|9151.7|9150.2|9148.8|9147.3|9153.1|9151.6|9148.7|9146.9|438
1618822500000|2021-04-19 08:55:00|9148.6|9147.1|9146.6|9145.1|9151.8|9150.2|9146.5|9145|476
1618822800000|2021-04-19 09:00:00|9146.7|9145.2|9147.5|9146|9151.5|9150|9146.7|9145.1|384
1618823100000|2021-04-19 09:05:00|9147.4|9145.9|9150.1|9148.6|9151.3|9149.6|9146.8|9145.1|359
1618823400000|2021-04-19 09:10:00|9150|9148.5|9146.3|9144.8|9150.5|9148.5|9146.2|9144.3|311
1618823700000|2021-04-19 09:15:00|9146.4|9144.9|9147.1|9145.6|9148.7|9146.9|9146.3|9144.6|235
1618824000000|2021-04-19 09:20:00|9147|9145.5|9145.2|9143.7|9147.1|9145.6|9143.4|9141.4|257
1618824300000|2021-04-19 09:25:00|9145.1|9143.6|9148.1|9145.7|9148.4|9146.8|9143.4|9141.9|304
1618824600000|2021-04-19 09:30:00|9148|9145.6|9142.2|9139.8|9148.4|9146.6|9141.3|9139.6|388
1618824900000|2021-04-19 09:35:00|9142.1|9139.7|9140.6|9139.1|9143.2|9141.3|9139.6|9138.1|307
1618825200000|2021-04-19 09:40:00|9140.5|9139|9140|9137.6|9144.2|9142.4|9138.6|9137.1|390
1618825500000|2021-04-19 09:45:00|9140.1|9137.7|9139|9137.5|9142.3|9140.3|9137.7|9135.7|363
1618825800000|2021-04-19 09:50:00|9139.1|9137.6|9135.8|9134.3|9139.6|9137.6|9135.1|9133.6|297
1618826100000|2021-04-19 09:55:00|9135.7|9134.2|9136.6|9134.2|9137.4|9135.6|9134.2|9131.9|370
1618826400000|2021-04-19 10:00:00|9136.7|9134.3|9134.9|9133.4|9137|9134.8|9132.7|9130.6|425
1618826700000|2021-04-19 10:05:00|9134.8|9133.3|9138.3|9136.8|9139.3|9137.4|9134.8|9133.3|330
1618827000000|2021-04-19 10:10:00|9138.2|9136.7|9140.3|9137.9|9140.3|9138.5|9137.6|9136.1|263
1618827300000|2021-04-19 10:15:00|9140.2|9137.8|9141.5|9140|9141.9|9140.4|9139.3|9137.7|298
1618827600000|2021-04-19 10:20:00|9141.4|9139.9|9143.7|9142.2|9144.3|9142.7|9139.5|9137.6|415
1618827900000|2021-04-19 10:25:00|9143.6|9142.1|9144.9|9143.4|9147|9144.6|9142.5|9140.6|397
1618828200000|2021-04-19 10:30:00|9145|9143.5|9138.8|9137.3|9145.8|9143.9|9138.1|9136.5|311
1618828500000|2021-04-19 10:35:00|9138.7|9137.2|9135.5|9134|9138.7|9137.2|9134.2|9132.2|303
1618828800000|2021-04-19 10:40:00|9135.4|9133.9|9135|9133.5|9136.6|9134.9|9132.5|9131|344
1618829100000|2021-04-19 10:45:00|9135.1|9133.6|9141.6|9140.1|9143.5|9141.4|9135|9133.5|425
1618829400000|2021-04-19 10:50:00|9141.5|9140|9136.3|9133.9|9142.3|9140.8|9133.6|9131.9|339
1618829700000|2021-04-19 10:55:00|9135.8|9134.3|9133.4|9131.9|9135.8|9134.3|9131.3|9129.2|316
1618830000000|2021-04-19 11:00:00|9133.5|9132|9131.5|9130|9135.6|9133.7|9131.1|9129.6|518
1618830300000|2021-04-19 11:05:00|9131.4|9129.9|9129.8|9128.3|9134.2|9132.3|9129.6|9127.7|490
1618830600000|2021-04-19 11:10:00|9129.9|9128.4|9133.1|9130.7|9133.3|9131.5|9129.7|9127.8|313
1618830900000|2021-04-19 11:15:00|9133|9130.6|9132.9|9131.4|9133.4|9131.9|9131.1|9129.6|247
1618831200000|2021-04-19 11:20:00|9132.7|9131.2|9135.7|9134.2|9136.5|9135|9131.3|9129.8|298
1618831500000|2021-04-19 11:25:00|9135.9|9133.5|9138.4|9136|9138.5|9136.5|9135.4|9133.5|316
1618831800000|2021-04-19 11:30:00|9138.3|9135.9|9138.9|9137.4|9141.3|9139.4|9138|9135.7|305
1618832100000|2021-04-19 11:35:00|9139|9137.5|9140.7|9139.2|9142.4|9140.9|9138.4|9136.5|451
1618832400000|2021-04-19 11:40:00|9140.6|9139.1|9140.1|9138.6|9141.5|9139.6|9138.3|9136.3|359
1618832700000|2021-04-19 11:45:00|9140.3|9138.8|9140.3|9138.8|9141.3|9139.3|9139.2|9137.4|229
1618833000000|2021-04-19 11:50:00|9140.2|9138.7|9141.3|9139.8|9142|9140.4|9136.5|9135|297
1618833300000|2021-04-19 11:55:00|9141.6|9139.2|9138.9|9137.4|9142.7|9141.2|9138.8|9137|404
1618833600000|2021-04-19 12:00:00|9138.8|9137.3|9138.9|9137.4|9140.7|9138.8|9138|9136.5|343
1618833900000|2021-04-19 12:05:00|9138.8|9137.3|9137.4|9135.9|9139.5|9137.7|9136.6|9135.1|329
1618834200000|2021-04-19 12:10:00|9137.5|9136|9139.3|9137.8|9141|9139.2|9137.3|9135.8|262
1618834500000|2021-04-19 12:15:00|9139.4|9137.9|9141.2|9139.7|9142.8|9141.3|9138.9|9137.4|344
1618834800000|2021-04-19 12:20:00|9141.3|9139.8|9142.8|9141.3|9144.1|9142.4|9140.3|9138.8|377
1618835100000|2021-04-19 12:25:00|9142.7|9141.2|9137.2|9135.7|9143.6|9141.7|9137.2|9135.1|436
1618835400000|2021-04-19 12:30:00|9137.8|9135.4|9141|9139.5|9141.2|9139.5|9136.1|9133.8|296
1618835700000|2021-04-19 12:35:00|9140.9|9139.4|9141.9|9140.4|9142.9|9141.2|9139.2|9137.7|389
1618836000000|2021-04-19 12:40:00|9141.8|9140.3|9138.9|9137.4|9144.8|9142.8|9138.9|9136.8|305
1618836300000|2021-04-19 12:45:00|9139|9137.5|9136|9134.5|9139.8|9138.2|9135.7|9134.2|308
1618836600000|2021-04-19 12:50:00|9136.2|9134.7|9137|9135.5|9137.9|9136|9135.1|9133.2|208
1618836900000|2021-04-19 12:55:00|9136.9|9135.4|9133.8|9132.3|9138.3|9136.8|9132.6|9131.1|383
1618837200000|2021-04-19 13:00:00|9133.9|9132.4|9135.6|9134.1|9137|9135.5|9132.6|9130.9|378
1618837500000|2021-04-19 13:05:00|9135.4|9133.9|9140|9138.5|9140.6|9139.1|9135|9133.5|387
1618837800000|2021-04-19 13:10:00|9139.9|9138.4|9140.3|9137.9|9140.8|9139.3|9136.5|9135|477
1618838100000|2021-04-19 13:15:00|9140.2|9137.8|9149.2|9147.7|9150.1|9148.2|9140.1|9137.8|602
1618838400000|2021-04-19 13:20:00|9149.1|9147.6|9145.8|9144.3|9150.8|9149.3|9145.7|9143.8|495
1618838700000|2021-04-19 13:25:00|9145.9|9144.4|9148.6|9147.1|9149.4|9147.7|9145.9|9144.4|367
1618839000000|2021-04-19 13:30:00|9148.9|9147.4|9146.7|9145.2|9148.9|9147.4|9143.8|9142.3|339
1618839300000|2021-04-19 13:35:00|9146.8|9145.3|9147|9145.5|9152.7|9150.7|9145.9|9144.4|312
1618839600000|2021-04-19 13:40:00|9147.2|9145.7|9152.2|9150.7|9153.4|9151.9|9146.6|9145.1|454
1618839900000|2021-04-19 13:45:00|9152.1|9150.6|9153.9|9152.4|9158|9156.5|9151.2|9149.7|477
1618840200000|2021-04-19 13:50:00|9153.8|9152.3|9153.1|9151.6|9155.4|9153.8|9152.1|9150.6|431
1618840500000|2021-04-19 13:55:00|9153.2|9151.7|9151.4|9149.9|9153.7|9152.2|9150.6|9148.7|349
1618840800000|2021-04-19 14:00:00|9151.5|9150|9152.6|9151.1|9155.5|9154|9151.5|9150|370
1618841100000|2021-04-19 14:05:00|9152.9|9151.4|9156.8|9155.3|9158.2|9156.7|9151.9|9150.3|464
1618841400000|2021-04-19 14:10:00|9156.7|9155.2|9156.5|9155|9160.1|9158.6|9156.4|9154.9|409
1618841700000|2021-04-19 14:15:00|9156.7|9155.2|9154.6|9153.1|9162.2|9160.7|9153.9|9152.4|472
1618842000000|2021-04-19 14:20:00|9154.4|9152.9|9150.8|9149.3|9154.8|9153.3|9150.5|9148.8|395
1618842300000|2021-04-19 14:25:00|9150.9|9149.4|9150.9|9149.4|9153.4|9151.9|9149.1|9147.6|344
1618842600000|2021-04-19 14:30:00|9150.8|9149.3|9147.7|9146.2|9151.5|9149.6|9147.7|9146.2|367
1618842900000|2021-04-19 14:35:00|9147.8|9146.3|9150.8|9149.3|9150.9|9149.4|9144.8|9143.3|404
1618843200000|2021-04-19 14:40:00|9150.9|9149.4|9149.4|9147.9|9150.9|9149.4|9146.4|9144.9|374
1618843500000|2021-04-19 14:45:00|9149.5|9148|9152.9|9151.4|9157|9155.1|9149.4|9147.9|580
1618843800000|2021-04-19 14:50:00|9152.7|9151.2|9159|9157.5|9159.2|9157.7|9152.4|9150.5|443
1618844100000|2021-04-19 14:55:00|9158.9|9157.4|9153.1|9151.6|9160.1|9158.6|9153|9151.5|675
1618844400000|2021-04-19 15:00:00|9153|9151.5|9154|9152.5|9156.5|9155|9153|9151.5|454
1618844700000|2021-04-19 15:05:00|9153.9|9152.4|9151.6|9150.1|9154.9|9153.4|9151.5|9150|343
1618845000000|2021-04-19 15:10:00|9151.5|9150|9154|9152.5|9155.8|9154.1|9151.2|9149.7|230
1618845300000|2021-04-19 15:15:00|9153.9|9152.4|9151.8|9150.3|9154.5|9153|9151.4|9149.9|230
1618845600000|2021-04-19 15:20:00|9152|9150.5|9152.7|9151.2|9153.6|9152.1|9149.4|9147.8|224
1618845900000|2021-04-19 15:25:00|9153.1|9150.7|9155.2|9152.8|9155.9|9154|9152|9150.5|304
1618846200000|2021-04-19 15:30:00|9154.6|9153.1|9155.6|9154.1|9157.1|9155.6|9154.5|9152.7|310
1618846500000|2021-04-19 15:35:00|9155.5|9154|9153.8|9152.3|9155.6|9154.1|9153.7|9152.2|244
1618846800000|2021-04-19 15:40:00|9153.7|9152.2|9155.5|9154|9156.1|9154.2|9152.8|9151.3|316
1618847100000|2021-04-19 15:45:00|9155.6|9154.1|9152.5|9151|9155.9|9154.1|9151.3|9149.8|326
1618847400000|2021-04-19 15:50:00|9152.6|9151.1|9152.7|9151.2|9153.2|9151.7|9152|9150.5|280
1618847700000|2021-04-19 15:55:00|9152.8|9151.3|9156.8|9155.3|9156.8|9155.3|9152.6|9150.7|239
1618848000000|2021-04-19 16:00:00|9156.7|9155.2|9156.3|9154.8|9157.3|9155.8|9155.6|9154.1|265
1618848300000|2021-04-19 16:05:00|9156.1|9154.6|9152.4|9150.9|9156.8|9155.3|9152.3|9150.6|264
1618848600000|2021-04-19 16:10:00|9152.5|9151|9153.8|9152.3|9154.1|9152.5|9152.1|9150.6|187
1618848900000|2021-04-19 16:15:00|9153.9|9152.4|9153|9151.5|9154.9|9153.2|9152.4|9150.9|185
1618849200000|2021-04-19 16:20:00|9152.9|9151.4|9155.5|9154|9156.1|9154.6|9151.6|9150.1|289
1618849500000|2021-04-19 16:25:00|9155.8|9154.3|9153|9151.5|9155.8|9154.3|9152.4|9150.9|249
1618849800000|2021-04-19 16:30:00|9153.1|9151.6|9156.2|9154.7|9156.6|9154.7|9153|9151.5|285
1618850100000|2021-04-19 16:35:00|9156.3|9154.8|9156.1|9154.6|9157.9|9156.4|9155.5|9153.7|250
1618850400000|2021-04-19 16:40:00|9156|9154.5|9154|9152.5|9156|9154.5|9153.9|9152.2|203
1618850700000|2021-04-19 16:45:00|9153.9|9152.4|9152.9|9151.4|9154.2|9152.5|9152.5|9150.7|138
1618851000000|2021-04-19 16:50:00|9152.8|9151.3|9152.3|9150.8|9153|9151.5|9151.5|9150|136
1618851300000|2021-04-19 16:55:00|9152.4|9150.9|9151.6|9150.1|9152.5|9151|9151.2|9149.7|165
1618851600000|2021-04-19 17:00:00|9151.5|9150|9152.2|9150.7|9152.3|9150.8|9150.8|9149.3|152
1618851900000|2021-04-19 17:05:00|9152.1|9150.6|9149.8|9148.3|9152.8|9151.3|9149|9147.5|294
1618852200000|2021-04-19 17:10:00|9149.7|9148.2|9150.5|9149|9151|9149.1|9149.1|9147.6|213
1618852500000|2021-04-19 17:15:00|9150.6|9149.1|9150.4|9148.9|9150.9|9149.4|9149.9|9148.4|155
1618852800000|2021-04-19 17:20:00|9150.3|9148.8|9150.8|9149.3|9151.2|9149.7|9149.1|9147.3|149
1618853100000|2021-04-19 17:25:00|9150.9|9149.4|9153.1|9151.6|9153.8|9152.3|9150.9|9149.4|227
1618853400000|2021-04-19 17:30:00|9153.2|9151.7|9152.4|9150.9|9153.2|9151.7|9151.4|9149.9|122
1618853700000|2021-04-19 17:35:00|9152.3|9150.8|9151.5|9150|9152.4|9150.9|9151.4|9149.9|70
1618854000000|2021-04-19 17:40:00|9151.4|9149.9|9152.3|9150.8|9152.4|9150.9|9150.7|9149.2|138
1618854300000|2021-04-19 17:45:00|9152.4|9150.9|9152.3|9150.8|9152.8|9151.2|9151.7|9150.1|147
1618854600000|2021-04-19 17:50:00|9152.4|9150.9|9151.9|9150.4|9152.9|9151.1|9150.9|9149.4|164
1618854900000|2021-04-19 17:55:00|9151.8|9150.3|9150.9|9149.4|9152.9|9151.1|9150.7|9149.2|185
1618855200000|2021-04-19 18:00:00|9150.8|9149.3|9151.8|9150.3|9151.9|9150.4|9150.8|9149.3|191
1618855500000|2021-04-19 18:05:00|9151.9|9150.4|9151.6|9150.1|9152.5|9151|9151|9149.4|266
1618855800000|2021-04-19 18:10:00|9151.7|9150.2|9152.6|9151.1|9152.6|9151.1|9150.8|9149.3|233
1618856100000|2021-04-19 18:15:00|9152.5|9151|9151.4|9149.9|9152.8|9151.3|9151.2|9149.7|206
1618856400000|2021-04-19 18:20:00|9151.3|9149.8|9150.2|9148.7|9151.4|9149.9|9150|9148.2|173
1618856700000|2021-04-19 18:25:00|9150|9148.5|9149.2|9147.7|9150.6|9149.1|9149|9147.5|191
1618857000000|2021-04-19 18:30:00|9149.3|9147.8|9148.6|9147.1|9150.3|9148.8|9148.6|9146.9|193
1618857300000|2021-04-19 18:35:00|9148.5|9147|9150|9148.5|9150.3|9148.6|9148.5|9147|197
1618857600000|2021-04-19 18:40:00|9150.1|9148.6|9149.3|9147.8|9150.3|9148.8|9148.7|9147.2|257
1618857900000|2021-04-19 18:45:00|9149.2|9147.7|9149.5|9148|9150.4|9148.9|9149|9147.5|163
1618858200000|2021-04-19 18:50:00|9149.6|9148.1|9148.5|9147|9150.4|9148.9|9148.4|9146.9|173
1618858500000|2021-04-19 18:55:00|9148.3|9146.8|9146.5|9145|9148.6|9147.1|9145.9|9144.2|248
1618858800000|2021-04-19 19:00:00|9146.4|9144.9|9148.5|9147|9148.9|9147.1|9146|9144.5|178
1618859100000|2021-04-19 19:05:00|9149|9147.5|9149.4|9147.9|9150.4|9148.4|9148.6|9146.8|171
1618859400000|2021-04-19 19:10:00|9149.3|9147.8|9150.1|9148.6|9150.1|9148.6|9148.9|9147|128
1618859700000|2021-04-19 19:15:00|9150|9148.5|9149.9|9148.4|9150.2|9148.7|9149.7|9148.2|96
1618860000000|2021-04-19 19:20:00|9149.8|9148.3|9151.8|9150.3|9151.8|9150.3|9149.7|9148.2|151
1618860300000|2021-04-19 19:25:00|9151.7|9150.2|9152.7|9151.2|9153.3|9151.3|9151.1|9149.4|171
1618860600000|2021-04-19 19:30:00|9152.6|9151.1|9151.2|9149.7|9153.6|9152.1|9151.1|9149.3|145
1618860900000|2021-04-19 19:35:00|9151.3|9149.8|9152.4|9150.9|9152.8|9151|9150.9|9149.4|208
1618861200000|2021-04-19 19:40:00|9152.3|9150.8|9151.5|9150|9152.4|9150.9|9151.3|9149.8|98
1618861500000|2021-04-19 19:45:00|9151.3|9149.8|9151.7|9150.2|9151.8|9150.3|9150|9148.5|187
1618861800000|2021-04-19 19:50:00|9151.6|9150.1|9154.6|9153.1|9154.6|9153.1|9151.6|9150.1|163
1618862100000|2021-04-19 19:55:00|9154.9|9153.4|9153.6|9152.1|9155.6|9153.9|9153|9151.5|318
1618862400000|2021-04-19 20:00:00|9153.7|9152.2|9155.1|9153.6|9155.5|9153.6|9153.5|9151.7|197
1618862700000|2021-04-19 20:05:00|9155|9153.5|9155.2|9153.7|9155.8|9153.9|9154.8|9153.2|116
1618863000000|2021-04-19 20:10:00|9155.1|9153.6|9155.3|9153.8|9155.6|9154.1|9154.4|9152.7|97
1618863300000|2021-04-19 20:15:00|9155.4|9153.9|9155.6|9154.1|9156.4|9154.7|9155.3|9153.6|96
1618863600000|2021-04-19 20:20:00|9155.7|9154.2|9155.8|9154.3|9156.2|9154.4|9155.2|9153.7|81
1618863900000|2021-04-19 20:25:00|9155.7|9154.2|9155.9|9154.4|9157.1|9155.4|9155.6|9153.5|111
1618864200000|2021-04-19 20:30:00|9155.8|9154.3|9155.4|9153.9|9156.3|9154.5|9155.3|9153.8|51
1618864500000|2021-04-19 20:35:00|9155.3|9153.8|9154.8|9153.3|9156|9154.5|9154.8|9153.1|68
1618864800000|2021-04-19 20:40:00|9154.7|9153.2|9154.7|9153.2|9155.1|9153.3|9154.4|9152.5|66
1618865100000|2021-04-19 20:45:00|9154.8|9153.3|9154.4|9152.9|9155.3|9153.3|9154.2|9152|123
1618865400000|2021-04-19 20:50:00|9154.3|9152.8|9154.9|9152.5|9155.5|9153.1|9154.3|9152.1|131
1618865700000|2021-04-19 20:55:00|9154.3|9151.9|9151.5|9146.5|9155.1|9152.8|9151.2|9146.2|170
1618866000000|2021-04-19 21:00:00|9153.4|9148.4|9150.1|9145.1|9154.3|9149.5|9149|9144|27
1618866300000|2021-04-19 21:05:00|9149.9|9144.9|9149.8|9144.8|9150.4|9145.4|9148.8|9143.8|59
1618866600000|2021-04-19 21:10:00|9149.7|9144.7|9150|9145|9150.6|9145.6|9149.4|9144.4|60
1618866900000|2021-04-19 21:15:00|9149.7|9144.7|9150|9145|9150.8|9145.8|9149.3|9144.3|120
1618867200000|2021-04-19 21:20:00|9150.2|9145.2|9152|9147|9152.3|9147.3|9149.8|9144.8|121
1618867500000|2021-04-19 21:25:00|9151.9|9146.9|9151|9146|9152.5|9147.5|9150.9|9145.9|67
1618867800000|2021-04-19 21:30:00|9151.9|9146.9|9152.1|9147.1|9156.9|9151.9|9151.9|9146.9|203
1618868100000|2021-04-19 21:35:00|9152|9147|9152.5|9147.5|9152.7|9147.7|9151.7|9146.7|121
1618868400000|2021-04-19 21:40:00|9152.7|9147.7|9152.3|9147.3|9152.7|9147.7|9151.8|9146.8|134
1618868700000|2021-04-19 21:45:00|9152.5|9147.5|9153.1|9148.1|9153.3|9148.3|9151.8|9146.8|273
1618869000000|2021-04-19 21:50:00|9152.9|9147.9|9152.3|9147.3|9153.7|9148.7|9151.8|9146.8|346
1618869300000|2021-04-19 21:55:00|9152.2|9147.2|9152.8|9147.8|9153|9148|9151.4|9146.9|340
1618869600000|2021-04-19 22:00:00|9152.9|9147.9|9152.5|9148.2|9153.9|9148.9|9150.6|9146.1|436
1618869900000|2021-04-19 22:05:00|9152.6|9147.9|9153.7|9149.2|9154.3|9150.2|9151.8|9147.9|305
1618870200000|2021-04-19 22:10:00|9153.8|9149.4|9154.4|9150.6|9154.9|9151.1|9153.1|9148.9|334
1618870500000|2021-04-19 22:15:00|9154.3|9150.7|9152.8|9150.4|9155.2|9150.9|9152.7|9149.4|237
1618870800000|2021-04-19 22:20:00|9153|9150.6|9153.1|9150.6|9155.3|9151.4|9152.8|9149.6|288
1618871100000|2021-04-19 22:25:00|9153.2|9150.5|9153.2|9150.8|9153.5|9151|9152.7|9150.3|112
1618871400000|2021-04-19 22:30:00|9153.5|9150|9152.4|9149.7|9154.9|9150.5|9152|9148.9|273
1618871700000|2021-04-19 22:35:00|9152.5|9149.9|9152.2|9149.5|9153.5|9150.3|9152|9148.9|189
1618872000000|2021-04-19 22:40:00|9152.8|9149.8|9152.1|9149.7|9153.4|9150|9152.1|9148.9|173
1618872300000|2021-04-19 22:45:00|9152.3|9149.9|9151.1|9147|9153.6|9150.3|9151|9146|128
1618872600000|2021-04-19 22:50:00|9151.2|9146.7|9152.3|9149.1|9152.9|9149.8|9150.4|9146.7|204
1618872900000|2021-04-19 22:55:00|9152.1|9149.3|9151.9|9149.5|9152.6|9150.2|9151.8|9149.3|99
1618873200000|2021-04-19 23:00:00|9152|9149.3|9151|9148.6|9152.1|9149.7|9151|9148.6|92
1618873500000|2021-04-19 23:05:00|9150.9|9148.5|9150.4|9148|9151.4|9149|9150.4|9148|78
1618873800000|2021-04-19 23:10:00|9150.5|9148.1|9151.1|9148.7|9151.4|9149|9150.4|9148|65
1618874100000|2021-04-19 23:15:00|9151|9148.6|9152.4|9150|9152.8|9150.6|9150.5|9148.5|115
1618874400000|2021-04-19 23:20:00|9152.5|9150.1|9152.6|9150.2|9152.8|9150.8|9151.5|9149.5|83
1618874700000|2021-04-19 23:25:00|9152.7|9150.3|9152|9149.6|9152.7|9150.8|9151.5|9149.4|78
1618875000000|2021-04-19 23:30:00|9151.9|9149.5|9151.3|9149.8|9152.1|9150|9151.1|9149.1|100
1618875300000|2021-04-19 23:35:00|9151.4|9149.9|9151.5|9149.1|9152|9150|9150.6|9148.7|94
1618875600000|2021-04-19 23:40:00|9151.7|9149.3|9148.9|9147.4|9151.7|9149.3|9148.9|9146.7|133
1618875900000|2021-04-19 23:45:00|9149.3|9146.9|9150.3|9147.9|9150.7|9148.7|9149.3|9146.9|172
1618876200000|2021-04-19 23:50:00|9150.4|9148|9151.7|9149.3|9152|9150.1|9149.8|9147.8|90
1618876500000|2021-04-19 23:55:00|9151.5|9149.1|9150.8|9148.4|9151.7|9149.4|9149.5|9147.6|186
1618876800000|2021-04-20 00:00:00|9150.9|9148.5|9150.9|9148.5|9152.6|9150.2|9150|9147.9|151
1618877100000|2021-04-20 00:05:00|9151|9148.6|9151.7|9149.3|9151.9|9149.5|9149.8|9147.8|169
1618877400000|2021-04-20 00:10:00|9151.9|9149.5|9149.8|9148.3|9152.7|9150.7|9149.8|9147.7|123
1618877700000|2021-04-20 00:15:00|9149.9|9148.4|9149.7|9148.2|9150.9|9148.9|9149.3|9146.9|195
1618878000000|2021-04-20 00:20:00|9149.8|9148.3|9152.3|9149.9|9152.8|9150.4|9149.6|9147.8|129
1618878300000|2021-04-20 00:25:00|9152.5|9150.1|9152.4|9150.9|9152.9|9151|9151.5|9149.7|91
1618878600000|2021-04-20 00:30:00|9152.3|9150.8|9152.6|9151.1|9153.1|9151.1|9152.3|9150.3|94
1618878900000|2021-04-20 00:35:00|9152.5|9151|9151.9|9149.5|9153.7|9151.7|9150.7|9148.8|181
1618879200000|2021-04-20 00:40:00|9152.1|9149.7|9153.5|9151.1|9153.8|9151.6|9151.9|9149.6|138
1618879500000|2021-04-20 00:45:00|9153.6|9151.2|9153.5|9151.1|9153.7|9151.7|9152.3|9150.4|126
1618879800000|2021-04-20 00:50:00|9153.6|9151.2|9153.7|9151.3|9155.6|9153.5|9152.4|9150.1|315
1618880100000|2021-04-20 00:55:00|9153.8|9151.4|9155.9|9153.5|9156|9153.9|9152.8|9151.1|255
1618880400000|2021-04-20 01:00:00|9156|9153.6|9155.8|9153.4|9156.9|9155|9154.2|9152.5|257
1618880700000|2021-04-20 01:05:00|9155.3|9153.8|9155.3|9152.9|9156.2|9154|9154.2|9152.5|191
1618881000000|2021-04-20 01:10:00|9155.5|9153.1|9156.1|9153.7|9156.2|9154.1|9154.8|9152.7|149
1618881300000|2021-04-20 01:15:00|9156|9153.6|9155.8|9154.3|9156.4|9154.4|9154.4|9152.5|131
1618881600000|2021-04-20 01:20:00|9156.3|9153.9|9156.4|9154.9|9157.9|9156|9155.6|9153.6|192
1618881900000|2021-04-20 01:25:00|9156.3|9154.8|9156.1|9153.7|9156.7|9154.9|9154.7|9152.7|188
1618882200000|2021-04-20 01:30:00|9156|9153.6|9153.8|9151.4|9157.4|9154.1|9151.9|9150|351
1618882500000|2021-04-20 01:35:00|9153.7|9151.3|9154.8|9153.3|9155.1|9153.3|9152.5|9150.8|201
1618882800000|2021-04-20 01:40:00|9154.9|9153.4|9155|9152.6|9155.6|9153.8|9154.6|9152.6|129
1618883100000|2021-04-20 01:45:00|9154.9|9152.5|9155.2|9152.8|9155.6|9153.2|9153.4|9151.7|252
1618883400000|2021-04-20 01:50:00|9155.1|9152.7|9154.8|9153.3|9157.4|9155.1|9154.2|9152.3|254
1618883700000|2021-04-20 01:55:00|9154.7|9153.2|9155|9152.6|9156|9153.9|9154.4|9152|344
1618884000000|2021-04-20 02:00:00|9154.6|9153.1|9154.6|9153.1|9155.7|9153.6|9154|9151.9|259
1618884300000|2021-04-20 02:05:00|9154.7|9153.2|9154.7|9153.2|9155.7|9153.7|9153.8|9151.9|146
1618884600000|2021-04-20 02:10:00|9154.6|9153.1|9155.4|9153.9|9156|9154|9153.9|9151.9|122
1618884900000|2021-04-20 02:15:00|9155.3|9153.8|9154.7|9152.3|9155.4|9153.9|9153.6|9151.9|141
1618885200000|2021-04-20 02:20:00|9154.4|9152.9|9153.7|9152.2|9154.8|9153.3|9153.3|9151.2|144
1618885500000|2021-04-20 02:25:00|9153.8|9152.3|9151.3|9148.9|9153.8|9152.3|9150.5|9148.5|199
1618885800000|2021-04-20 02:30:00|9151.2|9148.8|9153.9|9151.5|9154|9152.1|9151.1|9148.8|268
1618886100000|2021-04-20 02:35:00|9154|9151.6|9151.8|9150.3|9154.1|9152.4|9151.3|9149.5|186
1618886400000|2021-04-20 02:40:00|9151.7|9150.2|9149.3|9146.9|9152.8|9150.9|9149.2|9146.8|173
1618886700000|2021-04-20 02:45:00|9149.4|9147|9147.6|9146.1|9150.2|9148.4|9147.3|9145.8|186
1618887000000|2021-04-20 02:50:00|9147.7|9146.2|9147.5|9145.1|9149.5|9147.7|9147.1|9145|162
1618887300000|2021-04-20 02:55:00|9147.4|9145|9145.8|9143.4|9147.7|9146|9145|9143|314
1618887600000|2021-04-20 03:00:00|9146.1|9143.7|9144.4|9142|9147.6|9145.6|9144.4|9142|270
1618887900000|2021-04-20 03:05:00|9144.5|9142.1|9143|9140.6|9145.8|9143.4|9142.8|9140.4|270
1618888200000|2021-04-20 03:10:00|9143.1|9140.7|9138.3|9135.9|9143.1|9140.7|9137.6|9135.2|415
1618888500000|2021-04-20 03:15:00|9138.4|9136|9137.5|9135.1|9139.2|9136.8|9136.4|9134|257
1618888800000|2021-04-20 03:20:00|9137.4|9135|9137.8|9135.4|9138.2|9136|9136.7|9134.3|197
1618889100000|2021-04-20 03:25:00|9137.7|9135.3|9136.4|9134|9138.3|9136.2|9135.9|9133.9|172
1618889400000|2021-04-20 03:30:00|9136.5|9134.1|9139.3|9136.9|9139.5|9137.5|9136.5|9134.1|195
1618889700000|2021-04-20 03:35:00|9139.2|9136.8|9139.2|9137.7|9139.3|9137.7|9137.6|9135.3|212
1618890000000|2021-04-20 03:40:00|9139.1|9137.6|9140.8|9138.4|9140.8|9138.6|9138.8|9136.9|190
1618890300000|2021-04-20 03:45:00|9140.7|9138.3|9140.3|9137.9|9141.5|9139.5|9139.8|9137.9|136
1618890600000|2021-04-20 03:50:00|9140.2|9137.8|9140.4|9138|9140.4|9138.4|9138.7|9136.7|163
1618890900000|2021-04-20 03:55:00|9140.3|9137.9|9141.3|9138.9|9141.6|9139.5|9140.3|9137.9|162
1618891200000|2021-04-20 04:00:00|9141.6|9139.2|9142.1|9139.7|9142.6|9140.5|9140.5|9138.3|146
1618891500000|2021-04-20 04:05:00|9142.4|9140|9143.7|9142.2|9143.8|9142.3|9142.2|9139.9|195
1618891800000|2021-04-20 04:10:00|9143.8|9142.3|9144.8|9143.3|9145.2|9143.3|9143.7|9141.8|194
1618892100000|2021-04-20 04:15:00|9144.9|9143.4|9142.6|9141.1|9145.2|9143.4|9142.1|9139.9|184
1618892400000|2021-04-20 04:20:00|9142.7|9141.2|9143.4|9141|9144|9142.2|9142.3|9140.4|147
1618892700000|2021-04-20 04:25:00|9143.3|9140.9|9143.8|9141.4|9144.1|9142.3|9143|9140.9|168
1618893000000|2021-04-20 04:30:00|9143.9|9141.5|9144.7|9143.2|9145.2|9143.2|9143.6|9141.5|181
1618893300000|2021-04-20 04:35:00|9144.6|9143.1|9143.7|9142.2|9145.1|9143.2|9143.3|9141.5|122
1618893600000|2021-04-20 04:40:00|9143.8|9142.3|9144|9141.6|9144.8|9142.4|9143.4|9141.6|135
1618893900000|2021-04-20 04:45:00|9143.9|9141.5|9143.1|9140.7|9144.2|9142.2|9142.7|9140.7|148
1618894200000|2021-04-20 04:50:00|9143.2|9140.8|9142.8|9140.4|9143.6|9141.4|9141.7|9139.8|151
1618894500000|2021-04-20 04:55:00|9142.9|9140.5|9141.7|9139.3|9142.9|9140.9|9141.5|9139.3|101
1618894800000|2021-04-20 05:00:00|9141.8|9139.4|9142.7|9140.3|9142.8|9141|9141.2|9139.1|168
1618895100000|2021-04-20 05:05:00|9142.8|9140.4|9143.7|9141.3|9143.9|9142.1|9142|9140.3|145
1618895400000|2021-04-20 05:10:00|9143.8|9141.4|9143.4|9141|9145.1|9143.1|9142.6|9140.8|188
1618895700000|2021-04-20 05:15:00|9143.5|9141.1|9143.7|9142.2|9144.6|9142.5|9142.9|9141|105
1618896000000|2021-04-20 05:20:00|9143.5|9142|9145|9143.5|9145.8|9143.7|9143.5|9142|133
1618896300000|2021-04-20 05:25:00|9145.1|9143.6|9146.8|9144.4|9146.9|9144.8|9145|9143.5|153
1618896600000|2021-04-20 05:30:00|9146.9|9144.5|9145.9|9144.4|9148.6|9146.5|9145.3|9143.5|287
1618896900000|2021-04-20 05:35:00|9146.1|9144.6|9147.9|9146.4|9148.1|9146.6|9146.1|9144.3|171
1618897200000|2021-04-20 05:40:00|9148|9146.5|9148.6|9146.2|9148.6|9146.6|9147.1|9145.2|178
1618897500000|2021-04-20 05:45:00|9148.5|9146.1|9148.8|9146.4|9149.3|9147.4|9147.7|9145.9|177
1618897800000|2021-04-20 05:50:00|9148.7|9146.3|9146.4|9144.9|9149|9147.1|9145.9|9143.9|197
1618898100000|2021-04-20 05:55:00|9146.5|9145|9147.5|9145.1|9147.6|9145.6|9146.1|9144|234
1618898400000|2021-04-20 06:00:00|9147.4|9145|9146.6|9144.2|9147.6|9145.6|9144|9141.9|317
1618898700000|2021-04-20 06:05:00|9146.7|9144.3|9148.7|9146.3|9148.9|9146.6|9145.5|9143.7|317
1618899000000|2021-04-20 06:10:00|9148.6|9146.2|9150.7|9148.3|9151.5|9149.7|9146.5|9144.1|410
1618899300000|2021-04-20 06:15:00|9150.8|9148.4|9153.2|9151.7|9155|9152.6|9149.7|9147.6|425
1618899600000|2021-04-20 06:20:00|9153.1|9151.6|9155.6|9153.2|9156.5|9154.5|9153.1|9151.5|317
1618899900000|2021-04-20 06:25:00|9155.1|9153.6|9155.2|9152.8|9156|9154.2|9153.7|9151.9|258
1618900200000|2021-04-20 06:30:00|9155.3|9152.9|9155.5|9154|9157.3|9155.6|9154.7|9152.4|332
1618900500000|2021-04-20 06:35:00|9156|9154.5|9148.4|9146|9156.9|9154.8|9148.1|9145.8|477
1618900800000|2021-04-20 06:40:00|9148.5|9146.1|9150.1|9147.7|9152.7|9150.3|9145.6|9143.2|437
1618901100000|2021-04-20 06:45:00|9150.4|9148|9148.1|9145.7|9150.8|9148.4|9145|9142.6|612
1618901400000|2021-04-20 06:50:00|9148.2|9145.8|9148.9|9147.4|9150|9148|9146.1|9144|440
1618901700000|2021-04-20 06:55:00|9148.8|9147.3|9146.1|9143.7|9150.1|9148.2|9144.8|9143.3|463
1618902000000|2021-04-20 07:00:00|9146.2|9143.8|9148.2|9145.8|9152.5|9150.6|9146.2|9143.8|696
1618902300000|2021-04-20 07:05:00|9148.1|9145.7|9149.1|9147.6|9150.6|9148.5|9146.1|9144.1|608
1618902600000|2021-04-20 07:10:00|9149|9147.5|9147|9144.6|9150.2|9148.6|9145.8|9143.5|461
1618902900000|2021-04-20 07:15:00|9146.9|9144.5|9145|9142.6|9146.9|9144.6|9143.7|9141.4|411
1618903200000|2021-04-20 07:20:00|9144.9|9143.4|9144.3|9142.8|9146.4|9144.6|9143.6|9141.7|470
1618903500000|2021-04-20 07:25:00|9144.4|9142.9|9145.4|9143.9|9146.4|9144.6|9144.3|9142.4|387
1618903800000|2021-04-20 07:30:00|9145.3|9143.8|9141.9|9139.5|9146|9143.9|9140.4|9138.4|334
1618904100000|2021-04-20 07:35:00|9141.8|9139.4|9141|9138.6|9142.5|9140.5|9137.7|9135.7|471
1618904400000|2021-04-20 07:40:00|9140.9|9138.5|9138.1|9135.7|9141.1|9138.8|9136|9134|523
1618904700000|2021-04-20 07:45:00|9138.2|9135.8|9140.7|9138.3|9140.8|9138.7|9136.4|9134.4|393
1618905000000|2021-04-20 07:50:00|9140.6|9138.2|9141.5|9140|9142|9140.5|9140.1|9138.2|339
1618905300000|2021-04-20 07:55:00|9141.6|9140.1|9146.4|9144|9149.3|9146.9|9141.5|9140|369
1618905600000|2021-04-20 08:00:00|9146.5|9144.1|9150.3|9147.9|9152.6|9150.2|9146|9143.6|432
1618905900000|2021-04-20 08:05:00|9150.4|9148|9149.9|9147.5|9154.1|9152.2|9149.4|9147.3|435
1618906200000|2021-04-20 08:10:00|9149.8|9147.4|9150.1|9147.7|9151.5|9149.1|9148.5|9146.5|307
1618906500000|2021-04-20 08:15:00|9150.4|9148|9148.7|9147.2|9150.5|9148.1|9148|9145.6|266
1618906800000|2021-04-20 08:20:00|9149.1|9146.7|9144.4|9142.9|9149.8|9147.9|9141.9|9140.1|343
1618907100000|2021-04-20 08:25:00|9144.5|9143|9146.9|9144.5|9148|9146.5|9142|9139.7|445
1618907400000|2021-04-20 08:30:00|9146.8|9144.4|9144.3|9142.8|9148.2|9146.3|9144|9142.2|322
1618907700000|2021-04-20 08:35:00|9144.2|9142.7|9145.8|9143.4|9146|9144|9142.7|9140.8|255
1618908000000|2021-04-20 08:40:00|9145.7|9143.3|9147.2|9144.8|9147.7|9146.1|9143.6|9141.8|333
1618908300000|2021-04-20 08:45:00|9147.3|9144.9|9146.3|9143.9|9148|9146.3|9145.5|9143.1|285
1618908600000|2021-04-20 08:50:00|9146.4|9144|9148.6|9147.1|9149.4|9147.9|9145.3|9143.2|234
1618908900000|2021-04-20 08:55:00|9148.5|9147|9148|9145.6|9148.8|9147.3|9145.9|9143.9|335
1618909200000|2021-04-20 09:00:00|9147.5|9146|9149.1|9147.6|9150.9|9148.9|9146.9|9144.8|299
1618909500000|2021-04-20 09:05:00|9149.2|9147.7|9151.2|9148.8|9151.3|9149.2|9147.3|9145.6|227
1618909800000|2021-04-20 09:10:00|9151.3|9148.9|9149.7|9147.3|9151.3|9149.5|9146.8|9144.9|265
1618910100000|2021-04-20 09:15:00|9149.6|9147.2|9152.2|9149.8|9152.2|9150|9149.4|9147|245
1618910400000|2021-04-20 09:20:00|9151.7|9150.2|9155.4|9153.9|9155.4|9153.9|9151.7|9149.7|282
1618910700000|2021-04-20 09:25:00|9155.3|9153.8|9157|9155.5|9158.1|9155.7|9153.8|9151.8|381
1618911000000|2021-04-20 09:30:00|9156.8|9155.3|9162.4|9160|9163.6|9161.6|9155.5|9153.5|402
1618911300000|2021-04-20 09:35:00|9162.5|9160.1|9163|9160.6|9163.1|9160.7|9160.6|9158.6|285
1618911600000|2021-04-20 09:40:00|9162.6|9161.1|9162.8|9160.4|9163.6|9161.2|9160.5|9158.8|354
1618911900000|2021-04-20 09:45:00|9162.7|9160.3|9164|9162.5|9167|9164.6|9162.7|9160.3|372
1618912200000|2021-04-20 09:50:00|9163.9|9162.4|9164.8|9162.4|9165.1|9163.3|9162.1|9160.2|355
1618912500000|2021-04-20 09:55:00|9164.9|9162.5|9162.3|9159.9|9165.1|9162.8|9160.5|9158.6|285
1618912800000|2021-04-20 10:00:00|9162.2|9159.8|9160.6|9158.2|9163.2|9161.3|9158.6|9156.6|304
1618913100000|2021-04-20 10:05:00|9160.7|9158.3|9160.9|9159.4|9161.3|9159.6|9158.8|9157.2|298
1618913400000|2021-04-20 10:10:00|9161|9159.5|9162.4|9160|9162.9|9161|9158.4|9156.5|326
1618913700000|2021-04-20 10:15:00|9162.3|9159.9|9159.6|9158.1|9162.4|9160.4|9158.5|9156.5|332
1618914000000|2021-04-20 10:20:00|9159.5|9158|9159.9|9157.5|9161.4|9159.5|9158.6|9156.4|296
1618914300000|2021-04-20 10:25:00|9160.1|9157.7|9159.6|9157.2|9161|9159|9159.3|9157|257
1618914600000|2021-04-20 10:30:00|9159.5|9157.1|9157.4|9155|9159.9|9158.3|9156.9|9155|277
1618914900000|2021-04-20 10:35:00|9157.3|9154.9|9151.9|9149.5|9157.4|9155|9151.3|9149.2|355
1618915200000|2021-04-20 10:40:00|9151.8|9149.4|9150.9|9148.5|9153.6|9151.4|9149.4|9147.1|275
1618915500000|2021-04-20 10:45:00|9150.8|9148.4|9155.6|9153.2|9155.8|9153.4|9148.4|9146.5|356
1618915800000|2021-04-20 10:50:00|9155.5|9153.1|9155.5|9153.1|9158|9156|9154.6|9152.6|369
1618916100000|2021-04-20 10:55:00|9155.6|9153.2|9154.1|9152.6|9155.8|9154|9153.6|9151.5|261
1618916400000|2021-04-20 11:00:00|9154|9152.5|9151.9|9150.4|9155.1|9152.8|9151.7|9149.8|284
1618916700000|2021-04-20 11:05:00|9151.8|9150.3|9153.4|9151|9153.5|9151.4|9151.2|9149.3|276
1618917000000|2021-04-20 11:10:00|9153|9151.5|9150.4|9148.9|9153.5|9151.7|9150.4|9148.9|247
1618917300000|2021-04-20 11:15:00|9150.3|9148.8|9148.2|9146.7|9151.2|9149.3|9147.6|9145.2|347
1618917600000|2021-04-20 11:20:00|9148.3|9146.8|9148.4|9146.9|9150.4|9148.9|9147.9|9145.9|332
1618917900000|2021-04-20 11:25:00|9148.3|9146.8|9153.4|9151|9154.2|9152|9148|9146.5|287
1618918200000|2021-04-20 11:30:00|9153.3|9150.9|9151.2|9148.8|9153.7|9151.6|9150.1|9148|225
1618918500000|2021-04-20 11:35:00|9151.1|9148.7|9149.1|9147.6|9151.6|9149.8|9147.7|9145.6|264
1618918800000|2021-04-20 11:40:00|9149|9147.5|9146.3|9143.9|9149.2|9147.6|9146.2|9143.8|230
1618919100000|2021-04-20 11:45:00|9146.4|9144|9147.6|9145.2|9148.2|9146.7|9145.2|9143.7|268
1618919400000|2021-04-20 11:50:00|9147.5|9145.1|9148.2|9145.8|9148.8|9147|9147|9145.1|213
1618919700000|2021-04-20 11:55:00|9148.1|9145.7|9149.9|9147.5|9150.2|9147.8|9147.3|9145.6|276
1618920000000|2021-04-20 12:00:00|9150|9147.6|9151.3|9149.8|9153.1|9151.3|9149.7|9147.6|351
1618920300000|2021-04-20 12:05:00|9151.6|9150.1|9151.1|9149.6|9152.8|9151.3|9150.1|9148.6|247
1618920600000|2021-04-20 12:10:00|9151.3|9149.8|9152.7|9151.2|9154.3|9152.8|9150.6|9148.8|234
1618920900000|2021-04-20 12:15:00|9152.9|9151.4|9152|9150.5|9153.7|9152.2|9150.3|9148.8|265
1618921200000|2021-04-20 12:20:00|9151.8|9150.3|9153.6|9152.1|9154.2|9152.7|9150.2|9148.7|348
1618921500000|2021-04-20 12:25:00|9153.5|9152|9157.8|9156.3|9158.7|9157.2|9153.5|9152|404
1618921800000|2021-04-20 12:30:00|9157.7|9156.2|9165.9|9163.5|9166.6|9164.5|9157.5|9156|486
1618922100000|2021-04-20 12:35:00|9165.8|9163.4|9162.6|9161.1|9165.9|9163.9|9161.7|9159.8|372
1618922400000|2021-04-20 12:40:00|9162.5|9161|9164.4|9162.9|9171|9169|9162.2|9160.1|519
1618922700000|2021-04-20 12:45:00|9164.5|9163|9162.1|9159.7|9166|9163.8|9161.5|9159.6|404
1618923000000|2021-04-20 12:50:00|9162|9159.6|9163.7|9161.3|9163.8|9161.9|9160.9|9159|276
1618923300000|2021-04-20 12:55:00|9163.8|9161.4|9164.5|9163|9165.8|9163.8|9161|9159|409
1618923600000|2021-04-20 13:00:00|9164.6|9163.1|9163.6|9161.2|9164.9|9163.4|9160.1|9158.1|546
1618923900000|2021-04-20 13:05:00|9163.4|9161.9|9159.7|9158.2|9167|9165.1|9159.6|9157.8|510
1618924200000|2021-04-20 13:10:00|9159.8|9158.3|9158|9155.6|9162|9160.5|9157.6|9155.6|361
1618924500000|2021-04-20 13:15:00|9158.3|9155.9|9159.8|9158.3|9162.1|9160.6|9157.9|9155.9|281
1618924800000|2021-04-20 13:20:00|9159.9|9158.4|9154.9|9153.4|9160.7|9158.8|9154.8|9153|406
1618925100000|2021-04-20 13:25:00|9155|9153.5|9154.1|9151.7|9155.1|9153.6|9152.3|9150.4|266
1618925400000|2021-04-20 13:30:00|9154|9151.6|9153.8|9152.3|9155.4|9153.9|9152.8|9151.2|250
1618925700000|2021-04-20 13:35:00|9153.9|9152.4|9153.1|9151.6|9155|9153.5|9152.2|9150.3|345
1618926000000|2021-04-20 13:40:00|9153.9|9151.5|9149.5|9148|9155|9153|9148.8|9146.9|304
1618926300000|2021-04-20 13:45:00|9149.4|9147.9|9151.7|9150.2|9153.7|9152.1|9148.6|9147.1|348
1618926600000|2021-04-20 13:50:00|9151.6|9150.1|9151.5|9150|9151.8|9150.3|9149.1|9147.6|362
1618926900000|2021-04-20 13:55:00|9151.6|9150.1|9151.2|9149.7|9155.3|9153.8|9149.3|9147.2|467
1618927200000|2021-04-20 14:00:00|9151.4|9149.9|9154.2|9151.8|9154.8|9153.3|9150.3|9148.5|486
1618927500000|2021-04-20 14:05:00|9153.6|9152.1|9150.4|9148.9|9153.7|9152.2|9148.6|9146.6|486
1618927800000|2021-04-20 14:10:00|9150.3|9148.8|9147|9145.5|9150.5|9149|9145.1|9143.2|466
1618928100000|2021-04-20 14:15:00|9147.1|9145.6|9145.5|9144|9147.9|9146.4|9143.7|9142.2|494
1618928400000|2021-04-20 14:20:00|9145.4|9143.9|9146.2|9144.7|9148.7|9146.9|9145.3|9143.8|415
1618928700000|2021-04-20 14:25:00|9146.5|9144.1|9142.8|9141.3|9146.8|9145.3|9142.6|9140.5|324
1618929000000|2021-04-20 14:30:00|9142.7|9141.2|9142.5|9141|9143.7|9142.2|9141.1|9139.3|372
1618929300000|2021-04-20 14:35:00|9142.4|9140.9|9139.5|9138|9143.2|9141.3|9138.6|9136.8|403
1618929600000|2021-04-20 14:40:00|9139.6|9138.1|9141.8|9140.3|9145.7|9143.7|9139.4|9137.7|451
1618929900000|2021-04-20 14:45:00|9141.7|9140.2|9142.9|9141.4|9145.8|9143.9|9140|9137.7|507
1618930200000|2021-04-20 14:50:00|9142.8|9141.3|9141.7|9139.3|9144.8|9142.8|9139.6|9137.7|571
1618930500000|2021-04-20 14:55:00|9142|9139.6|9139.7|9138.2|9142.2|9140.6|9139.2|9137.5|578
1618930800000|2021-04-20 15:00:00|9140.2|9137.8|9142.6|9141.1|9144.2|9142.3|9139.4|9137.6|491
1618931100000|2021-04-20 15:05:00|9142.7|9141.2|9141.5|9140|9145|9143.5|9140.5|9138.8|417
1618931400000|2021-04-20 15:10:00|9141.8|9140.3|9144.9|9142.5|9145.8|9144.3|9141.7|9139.8|305
1618931700000|2021-04-20 15:15:00|9144.8|9142.4|9147.9|9146.4|9147.9|9146.4|9144.6|9142.4|372
1618932000000|2021-04-20 15:20:00|9147.8|9146.3|9150.8|9148.4|9151.6|9149.6|9146.2|9144.7|484
1618932300000|2021-04-20 15:25:00|9150.7|9148.3|9151.4|9149|9152.5|9150.8|9149.7|9147.8|361
1618932600000|2021-04-20 15:30:00|9151|9149.5|9151.4|9149.9|9152.8|9151|9148.3|9146.8|455
1618932900000|2021-04-20 15:35:00|9151.3|9149.8|9152.1|9150.6|9154.1|9152.2|9151.3|9149.8|451
1618933200000|2021-04-20 15:40:00|9152|9150.5|9150.2|9147.8|9152.1|9150.6|9148|9146.2|474
1618933500000|2021-04-20 15:45:00|9149.9|9148.4|9149.4|9147|9150.1|9148.4|9146.3|9144.2|341
1618933800000|2021-04-20 15:50:00|9149.5|9147.1|9146.4|9144|9150.4|9148.8|9145.9|9143.9|323
1618934100000|2021-04-20 15:55:00|9146.3|9143.9|9147.1|9144.7|9148.5|9146.9|9146|9143.9|245
1618934400000|2021-04-20 16:00:00|9147|9144.6|9147.9|9146.4|9149.8|9147.9|9146.2|9144.4|395
1618934700000|2021-04-20 16:05:00|9147.8|9146.3|9148.5|9147|9150|9148.2|9147.7|9146.2|278
1618935000000|2021-04-20 16:10:00|9148.6|9147.1|9148.5|9147|9150.7|9148.7|9148|9146.5|260
1618935300000|2021-04-20 16:15:00|9148.4|9146.9|9151.6|9150.1|9152.5|9150.7|9148.1|9146.4|314
1618935600000|2021-04-20 16:20:00|9151.5|9150|9151|9149.5|9152.4|9150.8|9150.1|9148.2|302
1618935900000|2021-04-20 16:25:00|9151.1|9149.6|9151.7|9150.2|9152.7|9151.2|9150.8|9149|350
1618936200000|2021-04-20 16:30:00|9151.5|9150|9154.7|9153.2|9154.9|9153.2|9151.4|9149.4|284
1618936500000|2021-04-20 16:35:00|9154.6|9153.1|9160|9158.5|9160.2|9158.5|9154.6|9152.8|314
1618936800000|2021-04-20 16:40:00|9159.9|9158.4|9163.6|9162.1|9164|9162.2|9158.7|9157|302
1618937100000|2021-04-20 16:45:00|9163.7|9162.2|9162.8|9161.3|9164.1|9162.2|9161.7|9160|182
1618937400000|2021-04-20 16:50:00|9162.7|9161.2|9161.7|9159.3|9163.7|9162.1|9159.9|9158|241
1618937700000|2021-04-20 16:55:00|9161.6|9159.2|9161.7|9159.3|9162.2|9160.5|9160.6|9159|266
1618938000000|2021-04-20 17:00:00|9161.8|9159.4|9158.9|9157.4|9161.8|9159.6|9157.8|9156|223
1618938300000|2021-04-20 17:05:00|9159|9157.5|9162.9|9161.4|9163.6|9161.5|9158.7|9156.6|242
1618938600000|2021-04-20 17:10:00|9162.8|9161.3|9164.1|9161.7|9164.2|9162.4|9162.6|9161.1|282
1618938900000|2021-04-20 17:15:00|9164|9161.6|9164.2|9161.8|9164.3|9162.4|9162.6|9160.7|177
1618939200000|2021-04-20 17:20:00|9163.8|9162.3|9168.8|9167.3|9169.1|9167.4|9163.6|9161.9|302
1618939500000|2021-04-20 17:25:00|9168.7|9167.2|9168|9165.6|9169.2|9167.4|9166.4|9164.3|240
1618939800000|2021-04-20 17:30:00|9167.9|9165.5|9167.7|9165.3|9169.1|9167.4|9166.6|9164.2|236
1618940100000|2021-04-20 17:35:00|9167.5|9165.1|9165.5|9164|9167.6|9165.7|9165.2|9163.7|136
1618940400000|2021-04-20 17:40:00|9165.4|9163.9|9166|9164.5|9166.5|9164.6|9165.2|9163.4|147
1618940700000|2021-04-20 17:45:00|9165.9|9164.4|9165.5|9164|9166.3|9164.7|9165.2|9163.2|146
1618941000000|2021-04-20 17:50:00|9165.6|9164.1|9165.1|9163.6|9166.1|9164.4|9164.8|9162.9|118
1618941300000|2021-04-20 17:55:00|9165|9163.5|9163|9161.5|9165.4|9163.8|9162.9|9161.4|193
1618941600000|2021-04-20 18:00:00|9163.1|9161.6|9161|9159.5|9163.8|9161.9|9160.8|9159.2|184
1618941900000|2021-04-20 18:05:00|9160.9|9159.4|9161|9159.5|9161.1|9159.6|9160.6|9159.1|125
1618942200000|2021-04-20 18:10:00|9160.9|9159.4|9163.3|9161.8|9164|9162.2|9160.9|9159.1|209
1618942500000|2021-04-20 18:15:00|9163.4|9161.9|9162.9|9161.4|9164.7|9163|9162.7|9160.8|164
1618942800000|2021-04-20 18:20:00|9163|9161.5|9164.3|9162.8|9165|9163.3|9162.9|9161.1|127
1618943100000|2021-04-20 18:25:00|9164.4|9162.9|9165.3|9163.8|9165.8|9163.9|9164.4|9162.7|147
1618943400000|2021-04-20 18:30:00|9165.4|9163.9|9167.3|9164.9|9167.7|9165.8|9165|9163.4|215
1618943700000|2021-04-20 18:35:00|9166.9|9165.4|9167|9165.5|9167.7|9166.1|9166.6|9164.7|84
1618944000000|2021-04-20 18:40:00|9167.1|9165.6|9167.8|9166.3|9168.3|9166.4|9166.2|9164.3|185
1618944300000|2021-04-20 18:45:00|9167.7|9166.2|9166.2|9164.7|9168.3|9166.4|9166.1|9164.5|215
1618944600000|2021-04-20 18:50:00|9166.3|9164.8|9164.4|9162.9|9166.6|9164.9|9164.4|9162.9|164
1618944900000|2021-04-20 18:55:00|9164.5|9163|9162.6|9161.1|9165.1|9163.6|9162.5|9161|207
1618945200000|2021-04-20 19:00:00|9162.7|9161.2|9161.4|9159.9|9164.3|9162.3|9161.3|9159.2|176
1618945500000|2021-04-20 19:05:00|9161.5|9160|9162.2|9160.7|9163.3|9161.3|9161.4|9159.5|163
1618945800000|2021-04-20 19:10:00|9162.3|9160.8|9161.9|9159.5|9163.6|9161.6|9160.5|9158.6|264
1618946100000|2021-04-20 19:15:00|9162|9159.6|9162.9|9161.4|9164|9161.9|9161.3|9159.4|204
1618946400000|2021-04-20 19:20:00|9163|9161.5|9162.3|9160.8|9163.9|9161.9|9162.3|9160.3|178
1618946700000|2021-04-20 19:25:00|9162.2|9160.7|9160.6|9158.2|9162.8|9161|9158.7|9156.8|239
1618947000000|2021-04-20 19:30:00|9160.2|9158.7|9159.9|9157.5|9160.8|9158.9|9159.4|9157.4|133
1618947300000|2021-04-20 19:35:00|9159.8|9157.4|9159.6|9158.1|9160.8|9158.9|9159.4|9157.4|157
1618947600000|2021-04-20 19:40:00|9159.7|9158.2|9158.5|9156.1|9160|9158.2|9157.8|9155.8|183
1618947900000|2021-04-20 19:45:00|9158.4|9156|9157.3|9155.8|9158.5|9156.6|9157.3|9155.2|131
1618948200000|2021-04-20 19:50:00|9157.6|9155.2|9157.9|9156.4|9158.5|9156.6|9156.9|9154.9|142
1618948500000|2021-04-20 19:55:00|9157.8|9156.3|9161.1|9158.7|9161.1|9159.4|9157.6|9155.7|233
1618948800000|2021-04-20 20:00:00|9161|9158.6|9163.7|9162.2|9164.6|9162.5|9160.8|9158.5|313
1618949100000|2021-04-20 20:05:00|9163.8|9162.3|9160.3|9158.8|9164.3|9162.5|9160.1|9158.1|159
1618949400000|2021-04-20 20:10:00|9160.2|9158.7|9160|9157.6|9160.8|9158.9|9159.3|9156.9|126
1618949700000|2021-04-20 20:15:00|9159.9|9157.5|9159.8|9157.4|9160.3|9158.1|9158.9|9157|114
1618950000000|2021-04-20 20:20:00|9159.7|9157.3|9160.4|9158.9|9160.9|9158.9|9159|9157|108
1618950300000|2021-04-20 20:25:00|9160.3|9158.8|9158.4|9156|9160.9|9159|9158.1|9155.9|99
1618950600000|2021-04-20 20:30:00|9158.5|9156.1|9158.1|9155.7|9159.1|9156.7|9157.6|9155.5|81
1618950900000|2021-04-20 20:35:00|9158|9155.6|9158.9|9156.5|9159.5|9157.1|9157.6|9155.5|90
1618951200000|2021-04-20 20:40:00|9159|9156.6|9159.2|9156.8|9159.3|9157.2|9158|9156|104
1618951500000|2021-04-20 20:45:00|9159.3|9156.9|9158.9|9156.5|9159.4|9157|9158.7|9156.3|95
1618951800000|2021-04-20 20:50:00|9159|9156.6|9157.2|9154.8|9160.2|9157.8|9156.9|9154.7|144
1618952100000|2021-04-20 20:55:00|9157.3|9154.9|9159.6|9156|9161.7|9157.1|9157.3|9154.8|231
1618952400000|2021-04-20 21:00:00|9161.9|9156.9|9163.7|9158.7|9166.1|9161.1|9159.5|9154.5|31
1618952700000|2021-04-20 21:05:00|9163.6|9158.6|9161.8|9156.8|9163.9|9158.9|9161.3|9156.3|92
1618953000000|2021-04-20 21:10:00|9161.7|9156.7|9161.8|9156.8|9162.2|9157.8|9160.1|9156.1|75
1618953300000|2021-04-20 21:15:00|9161.5|9156.5|9161.5|9156.5|9162.2|9157.4|9159|9156.3|54
1618953600000|2021-04-20 21:20:00|9161.6|9156.6|9161.5|9156.5|9162.2|9158|9159|9155.9|53
1618953900000|2021-04-20 21:25:00|9159.8|9156.3|9161.9|9156.9|9162.6|9157.7|9159|9156.1|84
1618954200000|2021-04-20 21:30:00|9162.1|9157.1|9156.4|9151.4|9162.1|9157.1|9155.1|9150.1|204
1618954500000|2021-04-20 21:35:00|9156.3|9151.3|9159.4|9154.4|9159.7|9154.7|9156.1|9151.1|237
1618954800000|2021-04-20 21:40:00|9159.2|9154.2|9158.9|9153.9|9159.9|9154.9|9158.2|9153.2|129
1618955100000|2021-04-20 21:45:00|9159.2|9154.2|9159.8|9154.8|9160.3|9155.3|9158.2|9153.2|235
1618955400000|2021-04-20 21:50:00|9159.1|9154.1|9157.6|9152.6|9161.5|9156.5|9154.4|9149.4|536
1618955700000|2021-04-20 21:55:00|9157.9|9152.9|9157.6|9152.6|9160.5|9155.5|9155.1|9150.1|154
1618956000000|2021-04-20 22:00:00|9157.8|9152.8|9159.6|9156.1|9162|9157.7|9157.5|9152.5|414
1618956300000|2021-04-20 22:05:00|9159.7|9156.4|9160.1|9157.7|9160.9|9157.7|9159.3|9155.9|178
1618956600000|2021-04-20 22:10:00|9160|9157.6|9160.2|9156.2|9160.2|9157.8|9159.3|9156.2|101
1618956900000|2021-04-20 22:15:00|9159.8|9156.9|9159.6|9157.2|9160.4|9157.8|9159.2|9156.1|114
1618957200000|2021-04-20 22:20:00|9159.5|9157.1|9158.9|9156.5|9160.1|9157.7|9158.9|9156.5|107
1618957500000|2021-04-20 22:25:00|9159|9156.6|9158.9|9156.3|9159.5|9156.8|9158.7|9155.8|98
1618957800000|2021-04-20 22:30:00|9158.7|9157|9159.9|9157.5|9160.2|9157.8|9158.7|9156.6|98
1618958100000|2021-04-20 22:35:00|9160|9157.6|9160.3|9157.9|9161|9158.3|9159.9|9156.9|71
1618958400000|2021-04-20 22:40:00|9160.5|9158.1|9160.1|9157.7|9161.5|9158.3|9159.9|9157.1|52
1618958700000|2021-04-20 22:45:00|9160.2|9157.8|9160.1|9157.7|9160.5|9158.1|9160.1|9157.5|46
1618959000000|2021-04-20 22:50:00|9160.2|9157.8|9159.7|9157.3|9160.5|9158.1|9159.6|9157.1|65
1618959300000|2021-04-20 22:55:00|9159.8|9157.4|9160.6|9158.2|9161.3|9158.4|9159.5|9156.8|79
1618959600000|2021-04-20 23:00:00|9160|9158.5|9161.6|9159.2|9161.7|9159.3|9160|9158.1|71
1618959900000|2021-04-20 23:05:00|9161.5|9159.1|9161.4|9159|9161.6|9159.4|9160.8|9158.8|68
1618960200000|2021-04-20 23:10:00|9161.5|9159.1|9161.3|9158.9|9162|9159.6|9161.3|9158.9|59
1618960500000|2021-04-20 23:15:00|9161.4|9159|9161.4|9159|9161.5|9159.5|9160.8|9158.8|58
1618960800000|2021-04-20 23:20:00|9161.3|9158.9|9161.2|9158.8|9161.5|9159.5|9160.2|9157.8|81
1618961100000|2021-04-20 23:25:00|9161.3|9158.9|9161.1|9158.7|9161.3|9158.9|9160.6|9158.2|73
1618961400000|2021-04-20 23:30:00|9161.2|9158.8|9162.3|9159.9|9162.5|9160.1|9160.6|9158.6|78
1618961700000|2021-04-20 23:35:00|9162.4|9160|9161.6|9160.1|9162.5|9160.2|9161.5|9159.3|85
1618962000000|2021-04-20 23:40:00|9161.5|9160|9161.1|9158.7|9162.2|9160.2|9160.2|9158.2|96
1618962300000|2021-04-20 23:45:00|9161.2|9158.8|9160.7|9158.3|9161.3|9158.9|9159.9|9158|113
1618962600000|2021-04-20 23:50:00|9160.8|9158.4|9161.2|9158.8|9161.4|9159.4|9160.7|9158.3|74
1618962900000|2021-04-20 23:55:00|9161.3|9158.9|9162.1|9159.7|9162.3|9159.9|9160.1|9158|84
1618963200000|2021-04-21 00:00:00|9162.2|9159.8|9160.9|9158.5|9163.1|9160.7|9160.3|9158.3|156
1618963500000|2021-04-21 00:05:00|9160.8|9158.4|9160.7|9158.3|9161.7|9159.8|9159.9|9157.8|153
1618963800000|2021-04-21 00:10:00|9160.6|9158.2|9160.5|9158.1|9161.4|9159|9159.9|9157.5|133
1618964100000|2021-04-21 00:15:00|9160.2|9157.8|9156.5|9154.1|9160.2|9158.1|9155.1|9152.7|278
1618964400000|2021-04-21 00:20:00|9156.4|9154|9159.2|9156.8|9159.7|9157.3|9154.9|9152.5|234
1618964700000|2021-04-21 00:25:00|9159|9156.6|9159|9156.6|9159.3|9156.9|9157.6|9155.4|142
1618965000000|2021-04-21 00:30:00|9158.9|9156.5|9157.3|9154.9|9158.9|9156.5|9156.2|9154|163
1618965300000|2021-04-21 00:35:00|9157.4|9155|9156.4|9154|9158.2|9155.8|9155.4|9153.3|190
1618965600000|2021-04-21 00:40:00|9156.3|9153.9|9156.6|9154.2|9156.8|9154.4|9154.5|9152.4|175
1618965900000|2021-04-21 00:45:00|9156.7|9154.3|9157.3|9154.9|9157.6|9155.2|9154.6|9152.5|259
1618966200000|2021-04-21 00:50:00|9157.4|9155|9160.9|9158.5|9161.3|9158.9|9157.4|9155|290
1618966500000|2021-04-21 00:55:00|9161.1|9158.7|9162|9160.5|9163.3|9161.3|9161.1|9158.7|205
1618966800000|2021-04-21 01:00:00|9162.1|9160.6|9159.7|9158.2|9162.5|9160.7|9159.6|9157.4|198
1618967100000|2021-04-21 01:05:00|9159.6|9158.1|9159.6|9158.1|9160.8|9158.7|9159.4|9157.6|134
1618967400000|2021-04-21 01:10:00|9159.7|9158.2|9161.5|9159.1|9161.7|9159.7|9159.6|9158.1|178
1618967700000|2021-04-21 01:15:00|9161.6|9159.2|9162.7|9160.3|9163.4|9161|9161.1|9159.2|204
1618968000000|2021-04-21 01:20:00|9162.2|9160.7|9159.7|9158.2|9162.7|9160.8|9159.6|9157.9|170
1618968300000|2021-04-21 01:25:00|9159.6|9158.1|9160.8|9158.4|9161.1|9159.1|9159.6|9157.8|237
1618968600000|2021-04-21 01:30:00|9160.9|9158.5|9157.7|9155.3|9161|9158.6|9157.4|9155.2|331
1618968900000|2021-04-21 01:35:00|9157.9|9155.5|9156.4|9154|9159.1|9157.2|9155.9|9153.9|335
1618969200000|2021-04-21 01:40:00|9156.3|9153.9|9155.5|9153.1|9157|9155|9154.6|9152.3|266
1618969500000|2021-04-21 01:45:00|9155.6|9153.2|9155.8|9154.3|9156.9|9155|9155.5|9153.1|227
1618969800000|2021-04-21 01:50:00|9156|9154.5|9157.2|9155.7|9158.1|9155.8|9156|9153.6|228
1618970100000|2021-04-21 01:55:00|9157.1|9155.6|9158.2|9155.8|9158.8|9156.7|9157|9154.9|250
1618970400000|2021-04-21 02:00:00|9158.3|9155.9|9159.3|9156.9|9160.7|9158.6|9158.2|9155.8|257
1618970700000|2021-04-21 02:05:00|9159.4|9157|9158.6|9156.2|9159.9|9157.7|9156.9|9154.9|194
1618971000000|2021-04-21 02:10:00|9158.5|9156.1|9157.8|9155.4|9158.6|9156.6|9156.8|9154.9|196
1618971300000|2021-04-21 02:15:00|9158.1|9155.7|9157.8|9156.3|9158.7|9156.6|9157.3|9155.3|168
1618971600000|2021-04-21 02:20:00|9158|9156.5|9160.2|9157.8|9160.7|9158.6|9157.8|9156.1|134
1618971900000|2021-04-21 02:25:00|9160.1|9157.7|9161.4|9159|9162.2|9160|9160|9157.7|190
1618972200000|2021-04-21 02:30:00|9161.2|9158.8|9159.7|9157.3|9161.2|9158.8|9159.4|9157.3|148
1618972500000|2021-04-21 02:35:00|9159.8|9157.4|9160.2|9158.7|9161|9158.9|9159.6|9157.3|162
1618972800000|2021-04-21 02:40:00|9160.3|9158.8|9161.9|9159.5|9162.4|9160.3|9160|9158|197
1618973100000|2021-04-21 02:45:00|9161.7|9159.3|9160.9|9159.4|9162|9159.9|9160.5|9158.6|161
1618973400000|2021-04-21 02:50:00|9160.8|9159.3|9160.9|9158.5|9161.2|9159.3|9159.6|9157.7|150
1618973700000|2021-04-21 02:55:00|9161|9158.6|9159.8|9157.4|9161|9158.6|9159.1|9157.3|171
1618974000000|2021-04-21 03:00:00|9159.9|9157.5|9159.8|9157.4|9160.5|9158.7|9159.5|9157.3|141
1618974300000|2021-04-21 03:05:00|9159.9|9157.5|9160.4|9158|9160.4|9158.7|9159.6|9157.2|155
1618974600000|2021-04-21 03:10:00|9159.8|9158.3|9160.5|9158.1|9160.6|9158.6|9159.3|9157.4|177
1618974900000|2021-04-21 03:15:00|9160.4|9158|9160|9158.5|9160.5|9158.7|9159.4|9157.5|119
1618975200000|2021-04-21 03:20:00|9160.1|9158.6|9160.1|9158.6|9161.2|9159.1|9159.8|9157.9|141
1618975500000|2021-04-21 03:25:00|9160.6|9158.2|9160.5|9158.1|9161.2|9158.8|9159.9|9157.6|101
1618975800000|2021-04-21 03:30:00|9160.7|9158.3|9160.7|9158.3|9160.8|9158.8|9159.8|9157.9|119
1618976100000|2021-04-21 03:35:00|9160.6|9158.2|9161.8|9160.3|9162.8|9160.4|9160.6|9158.2|112
1618976400000|2021-04-21 03:40:00|9161.9|9160.4|9160.9|9158.5|9162.4|9160.4|9160.6|9158.3|172
1618976700000|2021-04-21 03:45:00|9161.1|9158.7|9162.2|9159.8|9162.3|9159.9|9160.7|9158.3|160
1618977000000|2021-04-21 03:50:00|9162.3|9159.9|9161.6|9159.2|9162.7|9160.6|9161.5|9159.1|182
1618977300000|2021-04-21 03:55:00|9161.5|9159.1|9161.6|9159.2|9161.8|9159.8|9161.2|9159.1|146
1618977600000|2021-04-21 04:00:00|9161.7|9159.3|9161.6|9159.2|9162.2|9159.8|9161|9159.1|110
1618977900000|2021-04-21 04:05:00|9161.7|9159.3|9162.8|9160.4|9162.9|9160.9|9161.1|9159.1|178
1618978200000|2021-04-21 04:10:00|9163|9160.6|9163.2|9161.7|9164.2|9162.2|9162.7|9160.6|161
1618978500000|2021-04-21 04:15:00|9163.3|9161.8|9164.2|9161.8|9164.9|9163|9162.9|9160.9|160
1618978800000|2021-04-21 04:20:00|9164.3|9161.9|9165|9163.5|9165.8|9163.8|9164.3|9161.9|118
1618979100000|2021-04-21 04:25:00|9165.1|9163.6|9166.7|9164.3|9166.7|9164.7|9164.5|9162.7|129
1618979400000|2021-04-21 04:30:00|9166.6|9164.2|9165.8|9163.4|9166.7|9164.6|9164.8|9162.6|158
1618979700000|2021-04-21 04:35:00|9165.7|9163.3|9166.9|9165.4|9168.1|9165.7|9165.5|9163.3|199
1618980000000|2021-04-21 04:40:00|9166.8|9165.3|9168.1|9165.7|9168.4|9166.4|9166.8|9164.9|211
1618980300000|2021-04-21 04:45:00|9168.2|9165.8|9166.8|9164.4|9168.3|9166.1|9166.3|9164.3|151
1618980600000|2021-04-21 04:50:00|9166.6|9164.2|9165.6|9163.2|9166.6|9164.6|9164.9|9162.9|128
1618980900000|2021-04-21 04:55:00|9165.5|9163.1|9165.9|9163.5|9166.2|9164.1|9164.5|9162.4|144
1618981200000|2021-04-21 05:00:00|9166|9163.6|9166.5|9164.1|9168.3|9165.9|9165.2|9162.8|179
1618981500000|2021-04-21 05:05:00|9166.6|9164.2|9166|9164.5|9168|9165.8|9165.9|9164|157
1618981800000|2021-04-21 05:10:00|9166.1|9164.6|9167|9164.6|9167.5|9165.1|9166|9164.1|140
1618982100000|2021-04-21 05:15:00|9167.1|9164.7|9165.5|9164|9167.7|9165.5|9165.2|9163.4|171
1618982400000|2021-04-21 05:20:00|9165.3|9163.8|9165.1|9162.7|9165.8|9164|9164.2|9162.3|177
1618982700000|2021-04-21 05:25:00|9165.2|9162.8|9164.2|9161.8|9165.3|9163.4|9163.5|9161.7|176
1618983000000|2021-04-21 05:30:00|9164.4|9162|9163.9|9161.5|9164.7|9162.5|9162.8|9160.9|133
1618983300000|2021-04-21 05:35:00|9163.8|9161.4|9160|9157.6|9164.4|9162.7|9159.4|9157.4|226
1618983600000|2021-04-21 05:40:00|9160.1|9157.7|9159.8|9157.4|9160.8|9158.6|9159.3|9157|222
1618983900000|2021-04-21 05:45:00|9159.9|9157.5|9159.5|9158|9160.8|9158.9|9159.4|9157.3|209
1618984200000|2021-04-21 05:50:00|9159.8|9157.4|9159|9157.5|9160.9|9158.8|9158.4|9156.1|193
1618984500000|2021-04-21 05:55:00|9159.1|9157.6|9160.2|9157.8|9164.2|9159.2|9158.9|9157|182
1618984800000|2021-04-21 06:00:00|9160.3|9157.9|9161.8|9159.4|9162.5|9160.6|9159.9|9157.5|277
1618985100000|2021-04-21 06:05:00|9161.7|9159.3|9158.3|9155.9|9162.7|9160.5|9157.8|9155.9|320
1618985400000|2021-04-21 06:10:00|9158.4|9156|9155.9|9153.5|9158.4|9156.4|9154.9|9153.2|306
1618985700000|2021-04-21 06:15:00|9156|9153.6|9158.6|9157.1|9159.1|9157.2|9155.4|9153.1|318
1618986000000|2021-04-21 06:20:00|9158.7|9157.2|9159.8|9158.3|9161.4|9159.5|9158.7|9157.2|249
1618986300000|2021-04-21 06:25:00|9159.9|9158.4|9162.3|9159.9|9162.5|9160.6|9159.9|9158|266
1618986600000|2021-04-21 06:30:00|9162.2|9159.8|9161.1|9159.6|9162.4|9160.7|9159.9|9158|219
1618986900000|2021-04-21 06:35:00|9161.2|9159.7|9157.2|9154.8|9162.4|9160.5|9157.2|9154.8|241
1618987200000|2021-04-21 06:40:00|9157.3|9154.9|9157.3|9154.9|9157.4|9155.4|9155.1|9152.7|329
1618987500000|2021-04-21 06:45:00|9157.4|9155|9158.6|9157.1|9159.9|9157.5|9157.1|9154.7|286
1618987800000|2021-04-21 06:50:00|9158.7|9157.2|9158.9|9157.4|9160.3|9158.8|9157.8|9156.1|207
1618988100000|2021-04-21 06:55:00|9158.8|9157.3|9161.4|9159.9|9162.9|9161.4|9158.6|9157.1|304
1618988400000|2021-04-21 07:00:00|9161.3|9159.8|9168.7|9166.3|9169.4|9167|9158.6|9156.5|499
1618988700000|2021-04-21 07:05:00|9168.6|9166.2|9161.3|9158.9|9170.1|9168|9160|9157.6|642
1618989000000|2021-04-21 07:10:00|9161.1|9158.7|9160.9|9158.5|9162.5|9160.6|9158.4|9156|457
1618989300000|2021-04-21 07:15:00|9160.7|9158.3|9163.3|9160.9|9163.3|9161.4|9160.3|9158.1|268
1618989600000|2021-04-21 07:20:00|9163.6|9162.1|9166.3|9163.9|9167.5|9165.3|9163.6|9161.6|347
1618989900000|2021-04-21 07:25:00|9166.4|9164|9169.5|9167.1|9169.7|9167.9|9164.5|9162.5|354
1618990200000|2021-04-21 07:30:00|9169.2|9166.8|9170.5|9168.1|9171.2|9169.7|9167.9|9166.1|388
1618990500000|2021-04-21 07:35:00|9170.7|9168.3|9176|9173.6|9177.5|9175.4|9170.3|9168|634
1618990800000|2021-04-21 07:40:00|9176.4|9174|9176.7|9174.3|9179.4|9177.4|9175.5|9173.5|571
1618991100000|2021-04-21 07:45:00|9176.6|9174.2|9181.3|9178.9|9181.9|9179.7|9176.2|9174|454
1618991400000|2021-04-21 07:50:00|9181.1|9178.7|9180.8|9178.4|9183.1|9180.7|9179.4|9177.4|426
1618991700000|2021-04-21 07:55:00|9180.5|9178.1|9178.2|9175.8|9181.9|9179.7|9177|9175|479
1618992000000|2021-04-21 08:00:00|9177.9|9175.5|9180.8|9178.4|9181.1|9179.2|9177.7|9175.3|352
1618992300000|2021-04-21 08:05:00|9180.9|9178.5|9180.8|9178.4|9183.5|9181.5|9180.5|9178.3|311
1618992600000|2021-04-21 08:10:00|9180.9|9178.5|9179.1|9176.7|9183.2|9180.8|9178.9|9176.5|276
1618992900000|2021-04-21 08:15:00|9178.9|9176.5|9173.6|9172.1|9179.5|9177.4|9173.6|9172.1|389
1618993200000|2021-04-21 08:20:00|9173.5|9172|9172.7|9171.2|9174.9|9173|9171.9|9169.9|316
1618993500000|2021-04-21 08:25:00|9172.8|9171.3|9172.6|9171.1|9174.7|9172.5|9171.3|9169.1|296
1618993800000|2021-04-21 08:30:00|9172.7|9170.3|9173.6|9172.1|9174.8|9172.7|9169.5|9167.6|306
1618994100000|2021-04-21 08:35:00|9173.5|9172|9174.3|9172.8|9175|9173.1|9172.6|9170.6|265
1618994400000|2021-04-21 08:40:00|9174.2|9172.7|9173.5|9172|9175.3|9173.8|9172.4|9170.4|259
1618994700000|2021-04-21 08:45:00|9173.4|9171.9|9176.4|9174.9|9177.3|9175.7|9173|9170.7|440
1618995000000|2021-04-21 08:50:00|9176.5|9175|9175.7|9174.2|9178.7|9176.4|9175.1|9173.2|339
1618995300000|2021-04-21 08:55:00|9175.8|9174.3|9185.5|9183.1|9186.7|9184.3|9175.8|9174.3|335
1618995600000|2021-04-21 09:00:00|9185.4|9183|9175.6|9173.2|9185.4|9183|9175.5|9173.1|348
1618995900000|2021-04-21 09:05:00|9175.5|9173.1|9172.8|9170.4|9176.2|9174.2|9171.5|9169.2|273
1618996200000|2021-04-21 09:10:00|9172.7|9170.3|9169.6|9167.2|9172.8|9170.6|9167.5|9165.7|240
1618996500000|2021-04-21 09:15:00|9169.5|9167.1|9171.9|9169.5|9172.3|9170.5|9169.1|9167|277
1618996800000|2021-04-21 09:20:00|9171.8|9169.4|9170.9|9168.5|9171.8|9169.6|9169.3|9167|227
1618997100000|2021-04-21 09:25:00|9171|9168.6|9170.8|9168.4|9173.2|9171.4|9169.2|9167.2|246
1618997400000|2021-04-21 09:30:00|9170.7|9168.3|9178.2|9175.8|9178.3|9175.9|9169.9|9167.5|352
1618997700000|2021-04-21 09:35:00|9178|9175.6|9177.6|9175.2|9180.5|9178.4|9175.3|9173.7|436
1618998000000|2021-04-21 09:40:00|9177|9175.5|9175.2|9173.7|9178.1|9176.2|9175.2|9173.2|234
1618998300000|2021-04-21 09:45:00|9175.3|9173.8|9176.8|9174.4|9179.1|9177.2|9175.3|9173.8|317
1618998600000|2021-04-21 09:50:00|9176.7|9174.3|9171|9169.5|9176.8|9174.4|9170.2|9168.7|346
1618998900000|2021-04-21 09:55:00|9170.9|9169.4|9170.4|9168.9|9173.5|9171.9|9169.1|9167|425
1618999200000|2021-04-21 10:00:00|9170.3|9168.8|9176.8|9174.4|9176.9|9174.8|9170.3|9168.4|288
1618999500000|2021-04-21 10:05:00|9176.9|9174.5|9172.6|9171.1|9177|9175.2|9172|9170.1|359
1618999800000|2021-04-21 10:10:00|9172.7|9171.2|9174.1|9171.7|9175.7|9173.6|9172.2|9170.2|362
1619000100000|2021-04-21 10:15:00|9174.2|9171.8|9175|9172.6|9175.8|9173.7|9172.9|9170.6|317
1619000400000|2021-04-21 10:20:00|9175.1|9172.7|9180.6|9178.2|9181.7|9179.5|9175|9172.6|398
1619000700000|2021-04-21 10:25:00|9180.5|9178.1|9183.4|9181|9184|9182.1|9179|9177|391
1619001000000|2021-04-21 10:30:00|9183.5|9181.1|9180.8|9178.4|9183.5|9181.4|9179.4|9177.5|305
1619001300000|2021-04-21 10:35:00|9180.7|9178.3|9179.2|9176.8|9182.6|9180.4|9177.6|9175.7|369
1619001600000|2021-04-21 10:40:00|9179.3|9176.9|9186.1|9183.7|9187.1|9185|9179|9176.8|471
1619001900000|2021-04-21 10:45:00|9185.9|9183.5|9180.8|9178.4|9185.9|9183.5|9180|9178.2|303
1619002200000|2021-04-21 10:50:00|9180.9|9178.5|9179.5|9178|9181.8|9179.8|9178.7|9176.9|395
1619002500000|2021-04-21 10:55:00|9179.6|9178.1|9181.6|9179.2|9181.7|9179.7|9179.6|9177.8|301
1619002800000|2021-04-21 11:00:00|9181.5|9179.1|9182.6|9180.2|9183.5|9181.7|9180|9177.9|233
1619003100000|2021-04-21 11:05:00|9182.7|9180.3|9184.1|9181.7|9187.3|9185.4|9182.6|9180.2|292
1619003400000|2021-04-21 11:10:00|9184.2|9181.8|9183.7|9181.3|9185.1|9183.2|9181.3|9178.9|377
1619003700000|2021-04-21 11:15:00|9183.9|9181.5|9183.7|9182.2|9185.2|9183.3|9181|9178.9|370
1619004000000|2021-04-21 11:20:00|9183.6|9182.1|9183.7|9182.2|9184.9|9182.8|9182.4|9180.4|243
1619004300000|2021-04-21 11:25:00|9183.6|9182.1|9183.9|9182.4|9184|9182.5|9182.8|9181|189
1619004600000|2021-04-21 11:30:00|9183.8|9182.3|9184.7|9183.2|9185.1|9183.3|9182.7|9180.7|204
1619004900000|2021-04-21 11:35:00|9184.8|9183.3|9182.5|9181|9184.8|9183.3|9182|9180.2|159
1619005200000|2021-04-21 11:40:00|9182.4|9180.9|9182.8|9181.3|9184.1|9182.1|9181.2|9179.4|217
1619005500000|2021-04-21 11:45:00|9183.3|9180.9|9181.8|9179.4|9183.4|9181.6|9180.5|9178.9|175
1619005800000|2021-04-21 11:50:00|9181.9|9179.5|9179.1|9176.7|9182.7|9180.6|9177.8|9176.3|341
1619006100000|2021-04-21 11:55:00|9179|9176.6|9184.7|9182.3|9184.7|9182.3|9178.8|9176.6|360
1619006400000|2021-04-21 12:00:00|9184.6|9182.2|9185.2|9182.8|9186.7|9184.7|9182.2|9180.6|305
1619006700000|2021-04-21 12:05:00|9185.1|9182.7|9184.4|9182|9186.1|9184.6|9183.8|9181.9|217
1619007000000|2021-04-21 12:10:00|9184.5|9182.1|9183.7|9181.3|9184.7|9183.1|9183.3|9181.1|189
1619007300000|2021-04-21 12:15:00|9183.9|9181.5|9183.4|9181.9|9184.5|9182.6|9183|9181.3|163
1619007600000|2021-04-21 12:20:00|9183.5|9182|9180.7|9178.3|9183.8|9182.2|9179.5|9178|246
1619007900000|2021-04-21 12:25:00|9180.2|9178.7|9180.1|9177.7|9180.8|9178.9|9177.9|9176.1|277
1619008200000|2021-04-21 12:30:00|9180|9177.6|9179.8|9178.3|9182.9|9180.9|9178.8|9177|347
1619008500000|2021-04-21 12:35:00|9179.7|9178.2|9181.6|9180.1|9182.8|9181.3|9178.5|9177|368
1619008800000|2021-04-21 12:40:00|9181.5|9180|9179.2|9177.7|9182.9|9181.4|9179.2|9177.5|286
1619009100000|2021-04-21 12:45:00|9179.6|9177.2|9181.6|9180.1|9182.2|9180.5|9178.7|9177.2|219
1619009400000|2021-04-21 12:50:00|9181.4|9179.9|9182|9180.5|9183.3|9181.5|9181.3|9179.3|250
1619009700000|2021-04-21 12:55:00|9181.9|9180.4|9179.7|9177.3|9183.1|9181.4|9179.1|9177.3|248
1619010000000|2021-04-21 13:00:00|9179.8|9177.4|9181.6|9180.1|9183.7|9181.9|9179.7|9177.3|295
1619010300000|2021-04-21 13:05:00|9181.7|9180.2|9182.6|9181.1|9183.1|9181.5|9178.7|9177|311
1619010600000|2021-04-21 13:10:00|9182.7|9181.2|9185.8|9184.3|9189|9187.4|9182.7|9181.2|300
1619010900000|2021-04-21 13:15:00|9185.9|9184.4|9183.4|9181.9|9186.2|9184.4|9182.3|9180.3|277
1619011200000|2021-04-21 13:20:00|9183.5|9182|9183.1|9181.6|9184.7|9183.2|9181.7|9179.8|298
1619011500000|2021-04-21 13:25:00|9183|9181.5|9187.7|9186.2|9188|9186.2|9181.5|9180|251
1619011800000|2021-04-21 13:30:00|9188.2|9185.8|9188|9186.5|9190.2|9187.8|9182.8|9181|397
1619012100000|2021-04-21 13:35:00|9187.9|9186.4|9189.3|9187.8|9190.6|9189.1|9185.6|9183.7|410
1619012400000|2021-04-21 13:40:00|9189.4|9187.9|9187|9185.5|9191.3|9189.3|9186.8|9185.1|501
1619012700000|2021-04-21 13:45:00|9186.9|9185.4|9189.2|9187.7|9189.3|9187.8|9185.2|9183.4|482
1619013000000|2021-04-21 13:50:00|9189.1|9187.6|9192.7|9191.2|9194.2|9192.2|9188.4|9186.7|538
1619013300000|2021-04-21 13:55:00|9192.8|9191.3|9188.2|9186.7|9192.8|9191.3|9187.9|9186.2|481
1619013600000|2021-04-21 14:00:00|9188.3|9186.8|9191.2|9189.7|9192.2|9190.4|9187.8|9186.1|696
1619013900000|2021-04-21 14:05:00|9191.3|9189.8|9191.2|9189.7|9193.4|9191.9|9190.2|9188.7|475
1619014200000|2021-04-21 14:10:00|9191.6|9189.2|9195.4|9193|9196.5|9194.8|9190.5|9189|522
1619014500000|2021-04-21 14:15:00|9195.3|9192.9|9191.9|9190.4|9196.7|9195.1|9191.8|9189.8|508
1619014800000|2021-04-21 14:20:00|9192.1|9190.6|9186.8|9185.3|9192.2|9190.7|9186.5|9184.9|525
1619015100000|2021-04-21 14:25:00|9186.9|9185.4|9181.5|9179.1|9187.1|9185.6|9181|9179|579
1619015400000|2021-04-21 14:30:00|9181.6|9179.2|9188|9186.5|9190.5|9188.9|9181.1|9179.2|621
1619015700000|2021-04-21 14:35:00|9188.1|9186.6|9185.7|9183.3|9190.4|9188.9|9185.1|9183.1|584
1619016000000|2021-04-21 14:40:00|9185.6|9183.2|9185.1|9182.7|9186.6|9184.8|9183.1|9181|562
1619016300000|2021-04-21 14:45:00|9184.6|9182.2|9180.5|9179|9185.1|9182.7|9180.1|9178.3|541
1619016600000|2021-04-21 14:50:00|9180.4|9178.9|9175|9173.5|9181.6|9179.7|9173.8|9172|541
1619016900000|2021-04-21 14:55:00|9174.9|9173.4|9175.2|9172.8|9177.1|9175.6|9173.4|9171.7|538
1619017200000|2021-04-21 15:00:00|9174.9|9173.4|9174.4|9172.9|9177.2|9175.5|9174|9172.2|460
1619017500000|2021-04-21 15:05:00|9174.6|9173.1|9172.5|9170.1|9175.1|9173.6|9171.9|9170.1|251
1619017800000|2021-04-21 15:10:00|9172.6|9170.2|9169.3|9167.8|9173.1|9171.6|9168.7|9166.8|406
1619018100000|2021-04-21 15:15:00|9169.4|9167.9|9169.9|9168.4|9172.4|9170.6|9169.1|9167.6|263
1619018400000|2021-04-21 15:20:00|9169.8|9168.3|9169.4|9167.9|9170.9|9169.4|9169.1|9167.2|298
1619018700000|2021-04-21 15:25:00|9169.5|9168|9169.2|9166.8|9170.6|9168.9|9168.3|9166.8|223
1619019000000|2021-04-21 15:30:00|9169.3|9166.9|9168.7|9167.2|9169.5|9168|9167.9|9166.1|208
1619019300000|2021-04-21 15:35:00|9168.9|9167.4|9166.1|9164.6|9168.9|9167.4|9164.7|9162.8|239
1619019600000|2021-04-21 15:40:00|9166|9164.5|9167.1|9164.7|9168.4|9166.8|9165.9|9164.4|261
1619019900000|2021-04-21 15:45:00|9166|9164.5|9165.2|9163.7|9166.3|9164.5|9164.3|9162.7|282
1619020200000|2021-04-21 15:50:00|9165.3|9163.8|9166.9|9165.4|9167.4|9165.5|9164.7|9163.2|278
1619020500000|2021-04-21 15:55:00|9167|9165.5|9167.7|9166.2|9168.2|9166.6|9165.3|9163.6|230
1619020800000|2021-04-21 16:00:00|9167.8|9166.3|9169.5|9168|9170.5|9168.6|9167.8|9166.3|282
1619021100000|2021-04-21 16:05:00|9169.4|9167.9|9167.2|9165.7|9169.5|9168|9167|9165|257
1619021400000|2021-04-21 16:10:00|9167.4|9165.9|9170.9|9169.4|9171.5|9169.6|9167.3|9165.7|241
1619021700000|2021-04-21 16:15:00|9171|9169.5|9169.8|9168.3|9173.3|9171.8|9169.5|9167.5|261
1619022000000|2021-04-21 16:20:00|9169.7|9168.2|9168.7|9167.2|9169.7|9168.2|9167|9165.1|210
1619022300000|2021-04-21 16:25:00|9168.6|9167.1|9170.4|9168.9|9170.6|9169|9168.5|9167|213
1619022600000|2021-04-21 16:30:00|9170.5|9169|9168.6|9167.1|9170.5|9169|9168.4|9166.9|178
1619022900000|2021-04-21 16:35:00|9168.5|9167|9169.3|9167.8|9169.7|9168|9167.8|9166.1|187
1619023200000|2021-04-21 16:40:00|9169.5|9168|9168.2|9166.7|9169.5|9168|9167.1|9165.2|171
1619023500000|2021-04-21 16:45:00|9168.3|9166.8|9167.9|9166.4|9168.6|9166.8|9167.7|9166|184
1619023800000|2021-04-21 16:50:00|9168|9166.5|9167.6|9166.1|9169.5|9167.8|9167.2|9165.7|123
1619024100000|2021-04-21 16:55:00|9167.7|9166.2|9172.2|9170.7|9173.5|9171.6|9167.6|9166.1|290
1619024400000|2021-04-21 17:00:00|9172.3|9170.8|9173.5|9172|9175.1|9173.6|9172.3|9170.6|299
1619024700000|2021-04-21 17:05:00|9173|9171.5|9171.5|9170|9175.1|9173.6|9171.3|9169.5|267
1619025000000|2021-04-21 17:10:00|9171.4|9169.9|9171.4|9169|9172.2|9170.7|9171.1|9168.7|196
1619025300000|2021-04-21 17:15:00|9171.3|9168.9|9171.5|9170|9173|9171.1|9170.9|9168.9|283
1619025600000|2021-04-21 17:20:00|9171.4|9169.9|9170.1|9168.6|9171.5|9170|9170.1|9168.2|154
1619025900000|2021-04-21 17:25:00|9170.2|9168.7|9170.9|9169.4|9171|9169.5|9169.7|9168.2|181
1619026200000|2021-04-21 17:30:00|9171|9169.5|9171.3|9169.8|9171.7|9169.9|9170|9168.5|145
1619026500000|2021-04-21 17:35:00|9171.4|9169.9|9171.4|9169.9|9171.7|9170.2|9171.2|9169.7|116
1619026800000|2021-04-21 17:40:00|9171.3|9169.8|9171.7|9170.2|9171.9|9170.4|9170.7|9169.2|102
1619027100000|2021-04-21 17:45:00|9171.8|9170.3|9170.9|9169.4|9172.4|9170.9|9170.8|9169.3|122
1619027400000|2021-04-21 17:50:00|9171|9169.5|9169.8|9168.3|9171.9|9170|9169.7|9167.8|205
1619027700000|2021-04-21 17:55:00|9169.7|9168.2|9173.5|9172|9174.7|9172.6|9169.3|9167.3|287
1619028000000|2021-04-21 18:00:00|9173.6|9172.1|9172.9|9171.4|9175.8|9174.3|9172.8|9171.3|290
1619028300000|2021-04-21 18:05:00|9172.8|9171.3|9172.1|9170.6|9173.6|9172.1|9171.9|9170.4|179
1619028600000|2021-04-21 18:10:00|9172|9170.5|9171.6|9170.1|9173.5|9171.8|9171.1|9169.6|189
1619028900000|2021-04-21 18:15:00|9171.7|9170.2|9173.6|9172.1|9173.6|9172.1|9171.7|9170.2|186
1619029200000|2021-04-21 18:20:00|9173.7|9172.2|9174.1|9172.6|9174.3|9172.8|9172.5|9171|158
1619029500000|2021-04-21 18:25:00|9174.2|9172.7|9175.5|9174|9175.6|9174|9173.5|9172|172
1619029800000|2021-04-21 18:30:00|9175.4|9173.9|9174.6|9173.1|9175.5|9174|9173.6|9172.1|103
1619030100000|2021-04-21 18:35:00|9174.5|9173|9174.5|9173|9176.2|9174.7|9174.4|9172.5|132
1619030400000|2021-04-21 18:40:00|9174.4|9172.9|9174.7|9173.2|9175.1|9173.6|9173.2|9171.7|142
1619030700000|2021-04-21 18:45:00|9174.6|9173.1|9175.2|9173.7|9175.7|9174.2|9174|9172.5|141
1619031000000|2021-04-21 18:50:00|9175.3|9173.8|9173.4|9171.9|9175.4|9173.9|9173|9171.5|124
1619031300000|2021-04-21 18:55:00|9173.5|9172|9172.2|9170.7|9173.6|9172.1|9171.2|9169.7|204
1619031600000|2021-04-21 19:00:00|9172.4|9170.9|9172|9170.5|9174.5|9172.7|9171.9|9170|174
1619031900000|2021-04-21 19:05:00|9172.1|9170.6|9172.7|9171.2|9173.3|9171.4|9172|9170.5|131
1619032200000|2021-04-21 19:10:00|9172.8|9171.3|9171.2|9169.7|9172.8|9171.3|9171.1|9169.6|151
1619032500000|2021-04-21 19:15:00|9171|9169.5|9172.1|9170.6|9172.1|9170.6|9170.9|9169.4|106
1619032800000|2021-04-21 19:20:00|9172|9170.5|9171|9169.5|9172|9170.5|9170.6|9168.9|152
1619033100000|2021-04-21 19:25:00|9171.1|9169.6|9170.1|9168.6|9171.7|9170.2|9169.6|9167.9|145
1619033400000|2021-04-21 19:30:00|9170|9168.5|9169.4|9167.9|9171.4|9169.4|9169.1|9167.4|136
1619033700000|2021-04-21 19:35:00|9169.2|9167.7|9168.9|9167.4|9169.8|9168.1|9168.8|9167.3|119
1619034000000|2021-04-21 19:40:00|9169|9167.5|9169.5|9168|9170.2|9168.4|9168.8|9167.3|151
1619034300000|2021-04-21 19:45:00|9169.4|9167.9|9170.3|9167.9|9171.2|9169.3|9169.4|9167.9|139
1619034600000|2021-04-21 19:50:00|9169.7|9168.2|9169.1|9167.6|9170.1|9168.4|9168.8|9167.3|149
1619034900000|2021-04-21 19:55:00|9169|9167.5|9169.4|9167.9|9170.3|9168.8|9168.3|9166.8|192
1619035200000|2021-04-21 20:00:00|9169.5|9168|9170.3|9167.9|9171.4|9169.6|9169.3|9167.8|138
1619035500000|2021-04-21 20:05:00|9170.2|9167.8|9170.1|9168.6|9170.5|9168.7|9169.8|9167.8|87
1619035800000|2021-04-21 20:10:00|9170.2|9168.7|9170.3|9167.9|9170.6|9168.8|9170|9167.6|64
1619036100000|2021-04-21 20:15:00|9169.8|9168.3|9170.2|9168.7|9170.7|9168.8|9169.2|9167.4|100
1619036400000|2021-04-21 20:20:00|9170.3|9168.8|9171.2|9169.7|9171.9|9170.1|9170.1|9168.3|143
1619036700000|2021-04-21 20:25:00|9171|9169.5|9171.9|9169.5|9173.2|9171|9170.9|9168.8|133
1619037000000|2021-04-21 20:30:00|9171.7|9169.3|9170.4|9168.9|9172|9169.7|9170.3|9168.4|119
1619037300000|2021-04-21 20:35:00|9170.5|9169|9170.2|9168.7|9170.7|9169.1|9170.2|9168.2|56
1619037600000|2021-04-21 20:40:00|9170.1|9168.6|9170.7|9168.3|9170.8|9168.9|9170|9167.9|74
1619037900000|2021-04-21 20:45:00|9170.9|9168.5|9170.9|9168.5|9171.3|9168.9|9170.2|9168.3|97
1619038200000|2021-04-21 20:50:00|9171|9168.6|9170.1|9167.7|9171.1|9168.9|9170|9167.6|92
1619038500000|2021-04-21 20:55:00|9170.4|9168|9172.3|9167.5|9172.4|9169|9168.9|9166.2|351
1619038800000|2021-04-21 21:00:00|9172.4|9167.4|9177.1|9172.1|9177.1|9172.1|9170.6|9165.6|27
1619039100000|2021-04-21 21:05:00|9177.4|9172.4|9174.2|9169.2|9177.5|9172.5|9173.3|9168.3|98
1619039400000|2021-04-21 21:10:00|9174.3|9169.3|9174.4|9169.4|9175.4|9170.4|9173.5|9168.5|85
1619039700000|2021-04-21 21:15:00|9174.2|9169.2|9173|9168|9175.3|9170.3|9172|9167.3|78
1619040000000|2021-04-21 21:20:00|9172.4|9167.4|9172.8|9167.8|9174.9|9169.9|9172|9167|123
1619040300000|2021-04-21 21:25:00|9172.5|9167.5|9173.7|9168.7|9175|9170|9172|9167|86
1619040600000|2021-04-21 21:30:00|9174.6|9169.6|9174.2|9169.2|9175.2|9170.2|9172|9167|129
1619040900000|2021-04-21 21:35:00|9174.3|9169.3|9170.3|9165.3|9174.9|9169.9|9168.3|9163.3|192
1619041200000|2021-04-21 21:40:00|9170.2|9165.2|9170|9165|9171.3|9166.3|9167.3|9162.3|173
1619041500000|2021-04-21 21:45:00|9169.6|9164.6|9170|9165|9170.2|9165.2|9167.4|9162.4|165
1619041800000|2021-04-21 21:50:00|9169.9|9164.9|9170.8|9165.8|9172.8|9167.8|9168.1|9163.1|277
1619042100000|2021-04-21 21:55:00|9170.4|9165.4|9170.6|9165.6|9171.9|9166.9|9168.9|9163.9|242
1619042400000|2021-04-21 22:00:00|9170|9165|9169.1|9166.2|9171.6|9166.8|9168.1|9163.1|412
1619042700000|2021-04-21 22:05:00|9168.8|9166.3|9170.5|9168.1|9171|9168.3|9168.5|9164.6|275
1619043000000|2021-04-21 22:10:00|9170.6|9168.2|9170.7|9168.3|9171.8|9168.7|9170.1|9167.7|91
1619043300000|2021-04-21 22:15:00|9170.6|9168.2|9171.8|9169.4|9173.3|9169.4|9170.6|9168.1|92
1619043600000|2021-04-21 22:20:00|9171.7|9169.3|9171.5|9169.1|9171.9|9169.4|9171.4|9169|45
1619043900000|2021-04-21 22:25:00|9171.6|9169.2|9171.3|9168.9|9172|9169.2|9171.1|9168.6|71
1619044200000|2021-04-21 22:30:00|9171.2|9168.8|9170.3|9167.9|9171.4|9168.9|9170.2|9167.8|75
1619044500000|2021-04-21 22:35:00|9170.1|9167.7|9170.3|9167.5|9170.4|9167.8|9169.8|9167.4|53
1619044800000|2021-04-21 22:40:00|9170|9167.6|9170|9167.6|9171|9167.8|9169.9|9167.3|58
1619045100000|2021-04-21 22:45:00|9170.1|9167.7|9169.6|9167.2|9170.5|9167.8|9169.4|9167|67
1619045400000|2021-04-21 22:50:00|9169.5|9167.1|9170|9167.6|9170.5|9167.7|9169|9166.6|56
1619045700000|2021-04-21 22:55:00|9170.1|9167.7|9169.6|9167.2|9170.2|9167.8|9169.4|9167|70
1619046000000|2021-04-21 23:00:00|9169.7|9167.3|9169.4|9167|9170.2|9167.8|9169.3|9166.9|74
1619046300000|2021-04-21 23:05:00|9170|9166.8|9169.1|9166.7|9170|9166.9|9168.9|9166.5|54
1619046600000|2021-04-21 23:10:00|9169.2|9166.8|9169.1|9166.7|9169.3|9166.9|9168.9|9166.5|49
1619046900000|2021-04-21 23:15:00|9169.2|9166.8|9168.4|9166|9169.2|9166.8|9168.2|9165.8|75
1619047200000|2021-04-21 23:20:00|9168.3|9165.9|9169|9166.6|9169.1|9166.7|9168.1|9165.7|73
1619047500000|2021-04-21 23:25:00|9169.1|9166.7|9168.2|9165.8|9169.2|9166.8|9168.2|9165.8|51
1619047800000|2021-04-21 23:30:00|9168.3|9165.9|9168.2|9165.8|9169.1|9166.7|9167.7|9165.7|81
1619048100000|2021-04-21 23:35:00|9168.3|9165.9|9167.8|9166.3|9168.7|9166.6|9167.7|9165.6|99
1619048400000|2021-04-21 23:40:00|9167.9|9166.4|9168.8|9166.4|9169.4|9167.6|9167.8|9165.7|107
1619048700000|2021-04-21 23:45:00|9168.9|9166.5|9168.9|9166.5|9169.3|9167.3|9168.4|9166.4|79
1619049000000|2021-04-21 23:50:00|9169|9166.6|9167.6|9165.2|9169|9166.9|9167.4|9165|94
1619049300000|2021-04-21 23:55:00|9167.7|9165.3|9168.8|9166.4|9169.8|9167.4|9167|9165.2|162
1619049600000|2021-04-22 00:00:00|9168.7|9166.3|9166.9|9164.5|9169|9166.6|9165.2|9163|200
1619049900000|2021-04-22 00:05:00|9166.8|9164.4|9167.5|9165.1|9167.9|9165.5|9166.2|9164|174
1619050200000|2021-04-22 00:10:00|9167.1|9165.6|9168.6|9167.1|9169.3|9167.4|9166.6|9164.2|174
1619050500000|2021-04-22 00:15:00|9168.7|9167.2|9169.6|9167.2|9169.8|9167.8|9168.6|9166.6|123
1619050800000|2021-04-22 00:20:00|9169.5|9167.1|9169.7|9168.2|9170.8|9168.5|9169|9166.7|193
1619051100000|2021-04-22 00:25:00|9169.6|9168.1|9170.1|9167.7|9171.9|9169.5|9169.5|9167.5|167
1619051400000|2021-04-22 00:30:00|9169.6|9168.1|9169.1|9166.7|9170.2|9168.2|9168.9|9166.5|126
1619051700000|2021-04-22 00:35:00|9168.6|9167.1|9167.9|9165.5|9169.4|9167.3|9167.4|9165.4|142
1619052000000|2021-04-22 00:40:00|9167.4|9165.9|9167.2|9165.7|9167.9|9166.1|9166.7|9164.3|95
1619052300000|2021-04-22 00:45:00|9167.7|9165.3|9165.6|9163.2|9167.7|9165.9|9165|9162.7|230
1619052600000|2021-04-22 00:50:00|9165.5|9163.1|9166.9|9164.5|9167.6|9165.6|9165.1|9163|226
1619052900000|2021-04-22 00:55:00|9166.8|9164.4|9167|9165.5|9169|9167|9166.6|9164.4|167
1619053200000|2021-04-22 01:00:00|9167.4|9165|9167.1|9164.7|9167.5|9165.5|9165.6|9163.2|207
1619053500000|2021-04-22 01:05:00|9167|9164.6|9165.3|9162.9|9167|9164.6|9164.5|9162.1|185
1619053800000|2021-04-22 01:10:00|9165.4|9163|9166.7|9164.3|9166.7|9164.7|9164.9|9162.5|262
1619054100000|2021-04-22 01:15:00|9166.8|9164.4|9166.1|9164.6|9166.8|9164.7|9165.8|9163.9|157
1619054400000|2021-04-22 01:20:00|9166|9164.5|9165.7|9163.3|9166.6|9164.6|9164.8|9162.5|181
1619054700000|2021-04-22 01:25:00|9165.8|9163.4|9165.6|9163.2|9166.8|9164.9|9165.3|9163.2|92
1619055000000|2021-04-22 01:30:00|9165.7|9163.3|9165|9162.6|9165.7|9163.8|9163.9|9161.5|159
1619055300000|2021-04-22 01:35:00|9164.9|9162.5|9164|9161.6|9165.2|9163|9163.8|9161.4|170
1619055600000|2021-04-22 01:40:00|9163.5|9162|9164|9161.6|9164.2|9162.5|9162.9|9160.8|175
1619055900000|2021-04-22 01:45:00|9163.9|9161.5|9162.1|9159.7|9164.1|9162|9161.8|9159.7|209
1619056200000|2021-04-22 01:50:00|9161.7|9160.2|9161.2|9158.8|9163.7|9161.7|9160.6|9158.4|192
1619056500000|2021-04-22 01:55:00|9161.4|9159|9161.9|9160.4|9163.3|9161.4|9160.5|9158.6|230
1619056800000|2021-04-22 02:00:00|9162.1|9160.6|9162|9160.5|9163.2|9161.3|9161.1|9159.2|170
1619057100000|2021-04-22 02:05:00|9162.1|9160.6|9162.2|9160.7|9162.7|9160.8|9161.4|9159.5|164
1619057400000|2021-04-22 02:10:00|9162.1|9160.6|9159.7|9157.3|9162.2|9160.7|9159.6|9157.3|137
1619057700000|2021-04-22 02:15:00|9159.8|9157.4|9159.9|9157.5|9160.9|9158.8|9159.4|9157.3|129
1619058000000|2021-04-22 02:20:00|9159.8|9157.4|9159.9|9157.5|9160.8|9159|9159.3|9157|122
1619058300000|2021-04-22 02:25:00|9159.8|9157.4|9159.9|9157.5|9160.1|9158.3|9159.3|9157.4|135
1619058600000|2021-04-22 02:30:00|9159.8|9157.4|9159.4|9157.9|9160.5|9158.6|9158.7|9156.5|177
1619058900000|2021-04-22 02:35:00|9159.5|9158|9159.6|9158.1|9160|9158.4|9159.1|9157.2|123
1619059200000|2021-04-22 02:40:00|9159.5|9158|9160|9157.6|9160.8|9158.9|9159.5|9157.5|137
1619059500000|2021-04-22 02:45:00|9160.1|9157.7|9159.8|9158.3|9160.7|9158.8|9159.5|9157.5|195
1619059800000|2021-04-22 02:50:00|9160.2|9157.8|9160|9157.6|9160.4|9158.5|9159.4|9157.5|167
1619060100000|2021-04-22 02:55:00|9160.1|9157.7|9160.1|9157.7|9160.5|9158.3|9158.8|9156.9|169
1619060400000|2021-04-22 03:00:00|9160|9157.6|9159.9|9157.5|9160.9|9158.8|9158.6|9156.6|211
1619060700000|2021-04-22 03:05:00|9159.8|9157.4|9160|9157.6|9160.3|9158.3|9159.1|9156.8|198
1619061000000|2021-04-22 03:10:00|9159.9|9157.5|9160.1|9157.7|9160.2|9158.3|9158.9|9157.1|134
1619061300000|2021-04-22 03:15:00|9160.2|9157.8|9159.5|9158|9160.3|9158.3|9159.3|9157.3|127
1619061600000|2021-04-22 03:20:00|9159.6|9158.1|9159.4|9157.9|9160.1|9158.3|9159.2|9157.5|139
1619061900000|2021-04-22 03:25:00|9159.5|9158|9160.6|9158.2|9160.8|9158.8|9159.2|9157.5|149
1619062200000|2021-04-22 03:30:00|9160.7|9158.3|9161.9|9160.4|9162.7|9160.6|9160.5|9158.1|174
1619062500000|2021-04-22 03:35:00|9162|9160.5|9164.2|9161.8|9164.3|9161.9|9162|9160.2|206
1619062800000|2021-04-22 03:40:00|9164.1|9161.7|9163.9|9161.5|9164.3|9162.1|9162.6|9160.7|228
1619063100000|2021-04-22 03:45:00|9164|9161.6|9162.7|9161.2|9164.2|9162.1|9162.5|9160.6|207
1619063400000|2021-04-22 03:50:00|9162.6|9161.1|9163.7|9161.3|9164|9161.6|9162.5|9160.7|163
1619063700000|2021-04-22 03:55:00|9163.2|9161.7|9164.5|9163|9165.4|9163.2|9163|9161.1|145
1619064000000|2021-04-22 04:00:00|9164.4|9162.9|9163.5|9161.1|9164.9|9162.9|9163.4|9161|112
1619064300000|2021-04-22 04:05:00|9163.4|9161|9164.9|9162.5|9165|9163|9163.3|9161|161
1619064600000|2021-04-22 04:10:00|9165|9162.6|9165.1|9162.7|9165.7|9163.3|9163.9|9161.8|230
1619064900000|2021-04-22 04:15:00|9165|9162.6|9165.8|9163.4|9166.7|9164.3|9164.6|9162.6|260
1619065200000|2021-04-22 04:20:00|9165.7|9163.3|9164.7|9162.3|9166.2|9164.3|9164.4|9162.2|200
1619065500000|2021-04-22 04:25:00|9164.6|9162.2|9165|9162.6|9165.2|9163.4|9163.6|9161.6|164
1619065800000|2021-04-22 04:30:00|9165.1|9162.7|9165|9162.6|9165.3|9163.2|9164.5|9162.4|120
1619066100000|2021-04-22 04:35:00|9165.1|9162.7|9165.3|9163.8|9166|9163.9|9164.7|9162.5|185
1619066400000|2021-04-22 04:40:00|9165.2|9163.7|9164.8|9162.4|9165.5|9163.7|9164.2|9162.3|164
1619066700000|2021-04-22 04:45:00|9164.9|9162.5|9165.8|9163.4|9165.9|9163.9|9164.3|9162.4|124
1619067000000|2021-04-22 04:50:00|9165.7|9163.3|9165.7|9163.3|9166.2|9164.1|9164.8|9163|200
1619067300000|2021-04-22 04:55:00|9165.8|9163.4|9166|9164.5|9166.7|9164.7|9165.1|9163|109
1619067600000|2021-04-22 05:00:00|9165.9|9164.4|9166.6|9164.2|9167.5|9165.4|9165.3|9163.2|217
1619067900000|2021-04-22 05:05:00|9166.7|9164.3|9166.7|9165.2|9168.3|9165.9|9165.9|9163.7|190
1619068200000|2021-04-22 05:10:00|9166.8|9165.3|9166.6|9164.2|9167.5|9165.5|9165.6|9163.7|189
1619068500000|2021-04-22 05:15:00|9166.5|9164.1|9165.1|9163.6|9166.6|9164.6|9165.1|9163.4|150
1619068800000|2021-04-22 05:20:00|9165.2|9163.7|9166.4|9164|9166.5|9164.5|9165.1|9163.1|127
1619069100000|2021-04-22 05:25:00|9166.3|9163.9|9166.4|9164|9166.6|9164.5|9165.8|9163.8|132
1619069400000|2021-04-22 05:30:00|9166.3|9163.9|9165.7|9163.3|9166.8|9164.9|9165.1|9163.2|131
1619069700000|2021-04-22 05:35:00|9165.6|9163.2|9164.4|9162.9|9165.8|9163.8|9164.3|9162.5|95
1619070000000|2021-04-22 05:40:00|9164.5|9163|9166.1|9164.6|9166.9|9165|9164.2|9162.4|154
1619070300000|2021-04-22 05:45:00|9166.2|9164.7|9165.6|9164.1|9166.7|9164.7|9165.5|9163.4|142
1619070600000|2021-04-22 05:50:00|9165.4|9163.9|9164.1|9162.6|9166|9164|9164.1|9162.1|184
1619070900000|2021-04-22 05:55:00|9164.2|9162.7|9166.5|9164.1|9166.7|9164.7|9164.1|9162.5|233
1619071200000|2021-04-22 06:00:00|9166.2|9163.8|9165.1|9163.6|9166.7|9164.5|9164|9162.1|270
1619071500000|2021-04-22 06:05:00|9165.2|9163.7|9162.3|9159.9|9165.2|9163.7|9161|9159.5|248
1619071800000|2021-04-22 06:10:00|9162.4|9160|9164.5|9163|9165.5|9163.7|9162.4|9160|250
1619072100000|2021-04-22 06:15:00|9164.6|9163.1|9163.6|9162.1|9165.8|9163.9|9163.4|9161.9|190
1619072400000|2021-04-22 06:20:00|9163.5|9162|9161.1|9159.6|9164|9162.5|9159.4|9157.4|259
1619072700000|2021-04-22 06:25:00|9161|9159.5|9158.5|9156.1|9162.4|9160.3|9157.2|9155|269
1619073000000|2021-04-22 06:30:00|9158.4|9156|9154.5|9153|9159.2|9157.2|9154.4|9152.6|371
1619073300000|2021-04-22 06:35:00|9154.4|9152.9|9151.8|9150.3|9154.8|9153|9151.4|9149.5|198
1619073600000|2021-04-22 06:40:00|9151.7|9150.2|9154|9151.6|9154.1|9151.7|9150.8|9148.9|244
1619073900000|2021-04-22 06:45:00|9153.9|9151.5|9148.3|9145.9|9154|9151.6|9146.1|9143.9|420
1619074200000|2021-04-22 06:50:00|9148.4|9146|9149.2|9146.8|9149.3|9147.4|9146.9|9144.9|355
1619074500000|2021-04-22 06:55:00|9149.1|9146.7|9150.6|9148.2|9151.2|9148.7|9148.7|9146.7|465
1619074800000|2021-04-22 07:00:00|9150.5|9148.1|9149.9|9147.5|9152.9|9150.5|9148.8|9146.7|580
1619075100000|2021-04-22 07:05:00|9149.8|9147.4|9152.8|9150.4|9152.9|9150.8|9148.2|9146.2|397
1619075400000|2021-04-22 07:10:00|9152.6|9150.2|9151.6|9149.2|9152.7|9150.5|9149.3|9147|426
1619075700000|2021-04-22 07:15:00|9151.7|9149.3|9153.5|9151.1|9154.2|9152.3|9150.5|9148.2|335
1619076000000|2021-04-22 07:20:00|9153.4|9151|9153|9151.5|9154.9|9152.6|9152.2|9150.7|273
1619076300000|2021-04-22 07:25:00|9153.1|9151.6|9152.7|9150.3|9155.1|9153.1|9151.9|9150.2|230
1619076600000|2021-04-22 07:30:00|9152.8|9150.4|9153.4|9151|9155.2|9153.3|9152.5|9150.1|276
1619076900000|2021-04-22 07:35:00|9152.9|9151.4|9153.4|9151.9|9154.5|9152.4|9152.1|9150.1|284
1619077200000|2021-04-22 07:40:00|9153.5|9152|9152.2|9150.7|9154.1|9152.3|9152|9150.3|296
1619077500000|2021-04-22 07:45:00|9152.1|9150.6|9152.2|9150.7|9152.6|9150.7|9149.6|9148.1|239
1619077800000|2021-04-22 07:50:00|9152.3|9150.8|9151.3|9149.8|9153.6|9152.1|9150.4|9148.5|287
1619078100000|2021-04-22 07:55:00|9151.2|9149.7|9150.3|9147.9|9152.3|9150.2|9146.5|9144.3|422
1619078400000|2021-04-22 08:00:00|9150|9148.5|9150.8|9148.4|9152.9|9151|9150|9147.8|377
1619078700000|2021-04-22 08:05:00|9150.7|9148.3|9150.7|9149.2|9152.2|9150.3|9149.9|9147.5|214
1619079000000|2021-04-22 08:10:00|9150.6|9149.1|9153.6|9151.2|9153.9|9151.6|9150.4|9148.9|323
1619079300000|2021-04-22 08:15:00|9153.5|9151.1|9153|9151.5|9153.5|9151.8|9151.6|9149.6|274
1619079600000|2021-04-22 08:20:00|9153.1|9151.6|9151.5|9150|9154.2|9152.4|9151.3|9149.6|250
1619079900000|2021-04-22 08:25:00|9151.7|9150.2|9151.1|9149.6|9152.6|9150.8|9150.5|9148.8|233
1619080200000|2021-04-22 08:30:00|9151|9149.5|9152.4|9150|9152.6|9150.7|9148.4|9146.6|296
1619080500000|2021-04-22 08:35:00|9152.5|9150.1|9151.5|9150|9152.6|9150.2|9149.4|9147.7|234
1619080800000|2021-04-22 08:40:00|9151.6|9150.1|9156.7|9154.3|9157|9155.5|9151.4|9149.5|313
1619081100000|2021-04-22 08:45:00|9156.8|9154.4|9159.6|9158.1|9160.1|9158.3|9156|9153.9|376
1619081400000|2021-04-22 08:50:00|9159.5|9158|9163.3|9160.9|9164.3|9162.2|9159.3|9157.4|351
1619081700000|2021-04-22 08:55:00|9163.2|9160.8|9162.5|9160.1|9163.3|9161.4|9160.6|9158.3|330
1619082000000|2021-04-22 09:00:00|9162.4|9160|9164.2|9161.8|9165.5|9163.2|9161.2|9159.2|358
1619082300000|2021-04-22 09:05:00|9164.3|9161.9|9162.9|9160.5|9164.4|9162.5|9161.3|9159|355
1619082600000|2021-04-22 09:10:00|9162.8|9160.4|9164.2|9161.8|9164.9|9163|9160.7|9159.1|327
1619082900000|2021-04-22 09:15:00|9164.1|9161.7|9164.6|9162.2|9165.8|9163.8|9162.8|9160.9|379
1619083200000|2021-04-22 09:20:00|9164.8|9162.4|9165.7|9164.2|9166.8|9164.9|9162.5|9160.1|289
1619083500000|2021-04-22 09:25:00|9165.6|9164.1|9167.4|9165|9170.2|9167.8|9164.9|9162.8|273
1619083800000|2021-04-22 09:30:00|9167.3|9164.9|9164.2|9161.8|9167.4|9165|9163.7|9161.7|291
1619084100000|2021-04-22 09:35:00|9164.1|9161.7|9164|9161.6|9164.3|9162.2|9161.2|9159.2|320
1619084400000|2021-04-22 09:40:00|9163.7|9161.3|9163.4|9161|9164.1|9162.2|9161.3|9159.3|219
1619084700000|2021-04-22 09:45:00|9163.3|9160.9|9160.8|9158.4|9163.4|9161.7|9159.8|9157.7|314
1619085000000|2021-04-22 09:50:00|9160.5|9158.1|9161.3|9159.8|9162|9160|9160.5|9158.1|213
1619085300000|2021-04-22 09:55:00|9161.9|9159.5|9161.5|9159.1|9162.1|9159.8|9159.4|9157.3|311
1619085600000|2021-04-22 10:00:00|9161.4|9159|9158.7|9156.3|9161.4|9159|9158.1|9155.9|326
1619085900000|2021-04-22 10:05:00|9158.6|9156.2|9156.4|9154|9158.7|9156.3|9154.4|9152.2|329
1619086200000|2021-04-22 10:10:00|9156.3|9153.9|9148.5|9146.1|9156.6|9154.3|9147.5|9145.1|425
1619086500000|2021-04-22 10:15:00|9148.6|9146.2|9149.3|9146.9|9149.5|9147.5|9147|9145|288
1619086800000|2021-04-22 10:20:00|9149.2|9146.8|9150|9147.6|9151.2|9149.2|9147.9|9145.9|280
1619087100000|2021-04-22 10:25:00|9150.1|9147.7|9149.5|9147.1|9150.4|9148.5|9148.6|9146.2|220
1619087400000|2021-04-22 10:30:00|9149.4|9147|9149.9|9147.5|9150.8|9148.4|9147.6|9145.4|278
1619087700000|2021-04-22 10:35:00|9150|9147.6|9147.1|9144.7|9150|9147.6|9146.4|9144.4|237
1619088000000|2021-04-22 10:40:00|9147.2|9144.8|9145.8|9143.4|9147.7|9145.7|9145.4|9143.2|191
1619088300000|2021-04-22 10:45:00|9145.9|9143.5|9148.2|9145.8|9149.3|9146.9|9145.9|9143.5|295
1619088600000|2021-04-22 10:50:00|9148.1|9145.7|9146.1|9143.7|9148.3|9145.9|9144.7|9142.5|227
1619088900000|2021-04-22 10:55:00|9146|9143.6|9154.1|9151.7|9154.4|9152|9145.6|9143.4|354
1619089200000|2021-04-22 11:00:00|9154.2|9151.8|9154.3|9151.9|9156.9|9154.7|9153|9151|390
1619089500000|2021-04-22 11:05:00|9153.9|9151.5|9151.1|9148.7|9154|9152|9148.9|9146.9|351
1619089800000|2021-04-22 11:10:00|9151|9148.6|9150.4|9148.9|9153.3|9151.2|9150.4|9148.5|258
1619090100000|2021-04-22 11:15:00|9150.8|9148.4|9152.2|9149.8|9152.4|9150.5|9150.5|9148.3|251
1619090400000|2021-04-22 11:20:00|9152.3|9149.9|9152.9|9151.4|9153.3|9151.5|9150.6|9148.7|274
1619090700000|2021-04-22 11:25:00|9153.9|9151.5|9150.9|9148.5|9154.5|9152.3|9150.3|9148.3|286
1619091000000|2021-04-22 11:30:00|9150.7|9148.3|9151.3|9149.8|9151.3|9149.8|9149|9147.2|233
1619091300000|2021-04-22 11:35:00|9151.4|9149.9|9155.7|9154.2|9156.8|9154.7|9150.8|9148.9|289
1619091600000|2021-04-22 11:40:00|9155.8|9154.3|9158.7|9156.3|9159|9156.7|9154.6|9152.9|297
1619091900000|2021-04-22 11:45:00|9158.5|9156.1|9156.8|9154.4|9158.5|9156.1|9152.2|9149.8|283
1619092200000|2021-04-22 11:50:00|9156.3|9154.8|9160.5|9158.1|9160.7|9158.8|9156.3|9154.6|296
1619092500000|2021-04-22 11:55:00|9160.6|9158.2|9161.1|9158.7|9164.6|9162.3|9159.8|9157.4|453
1619092800000|2021-04-22 12:00:00|9161.2|9158.8|9159.5|9158|9162.4|9160.5|9158.9|9156.9|489
1619093100000|2021-04-22 12:05:00|9159.7|9157.3|9157.8|9156.3|9160|9157.8|9156.5|9154.7|542
1619093400000|2021-04-22 12:10:00|9158.2|9155.8|9161|9159.5|9162.3|9160.8|9157.8|9155.8|500
1619093700000|2021-04-22 12:15:00|9161.3|9158.9|9157.9|9156.4|9162.6|9160.9|9156.3|9154|457
1619094000000|2021-04-22 12:20:00|9158.1|9156.6|9158.1|9156.6|9160|9158.2|9157|9155.5|335
1619094300000|2021-04-22 12:25:00|9158.2|9156.7|9159.5|9157.1|9162.6|9160.7|9158.2|9156.5|270
1619094600000|2021-04-22 12:30:00|9159.4|9157|9160|9157.6|9163.1|9161.2|9156.9|9155|507
1619094900000|2021-04-22 12:35:00|9160.1|9157.7|9162.6|9161.1|9164.4|9162.7|9160|9157.6|459
1619095200000|2021-04-22 12:40:00|9162.9|9161.4|9162.9|9161.4|9165.3|9163.5|9160.6|9159.1|529
1619095500000|2021-04-22 12:45:00|9162.6|9161.1|9162.7|9160.3|9163|9161.5|9158.6|9156.6|390
1619095800000|2021-04-22 12:50:00|9162.6|9160.2|9163.7|9162.2|9165.3|9163.8|9160.3|9158.4|423
1619096100000|2021-04-22 12:55:00|9163.8|9162.3|9158.2|9155.8|9165.4|9163.8|9156.6|9154.2|549
1619096400000|2021-04-22 13:00:00|9157.7|9155.3|9154.5|9152.1|9158.2|9155.8|9151.9|9149.9|774
1619096700000|2021-04-22 13:05:00|9154.4|9152|9156.3|9154.8|9157.5|9155.6|9152.8|9151|463
1619097000000|2021-04-22 13:10:00|9156.1|9154.6|9161.9|9160.4|9164.5|9162.6|9154.5|9152.8|562
1619097300000|2021-04-22 13:15:00|9162|9160.5|9170|9167.6|9170.3|9167.9|9159.5|9157.6|536
1619097600000|2021-04-22 13:20:00|9169.8|9167.4|9169.8|9167.4|9176|9173.6|9168.5|9166.1|930
1619097900000|2021-04-22 13:25:00|9170.1|9167.7|9174.5|9172.1|9174.8|9172.6|9169.7|9167.6|657
1619098200000|2021-04-22 13:30:00|9174.6|9172.2|9172.1|9169.7|9178.3|9175.9|9172.1|9169.7|583
1619098500000|2021-04-22 13:35:00|9171.9|9169.5|9172.6|9171.1|9173.8|9171.7|9169.9|9167.9|480
1619098800000|2021-04-22 13:40:00|9172.5|9171|9176.1|9174.6|9176.3|9174.8|9171.3|9169.3|434
1619099100000|2021-04-22 13:45:00|9176|9174.5|9181.9|9179.5|9181.9|9179.9|9174.6|9173.1|373
1619099400000|2021-04-22 13:50:00|9181.8|9179.4|9177.3|9175.8|9185.7|9183.3|9177.3|9175|501
1619099700000|2021-04-22 13:55:00|9177.6|9175.2|9174.8|9172.4|9177.7|9175.7|9174.1|9171.7|489
1619100000000|2021-04-22 14:00:00|9174.2|9172.7|9176.2|9174.7|9178.7|9177.2|9174.1|9171.7|479
1619100300000|2021-04-22 14:05:00|9176.7|9174.3|9180.1|9177.7|9181.9|9180|9175.5|9173.4|451
1619100600000|2021-04-22 14:10:00|9180|9177.6|9185.3|9183.8|9185.6|9184|9178.3|9176|453
1619100900000|2021-04-22 14:15:00|9185.4|9183.9|9186.1|9184.6|9189.3|9187.5|9184.3|9182.2|591
1619101200000|2021-04-22 14:20:00|9186.2|9184.7|9186.5|9185|9188.5|9187|9186|9184.5|417
1619101500000|2021-04-22 14:25:00|9186.6|9185.1|9189|9187.5|9189.5|9187.7|9183.7|9182.2|400
1619101800000|2021-04-22 14:30:00|9188.7|9187.2|9187.1|9185.6|9189.6|9187.7|9186.6|9185|431
1619102100000|2021-04-22 14:35:00|9187.2|9185.7|9186|9184.5|9189.3|9187.8|9185|9183.5|308
1619102400000|2021-04-22 14:40:00|9185.9|9184.4|9181.9|9180.4|9186.5|9185|9180.3|9178.4|338
1619102700000|2021-04-22 14:45:00|9182|9180.5|9180.2|9178.7|9183.5|9182|9179.7|9177.7|271
1619103000000|2021-04-22 14:50:00|9180.3|9178.8|9172.9|9171.4|9180.6|9178.9|9171.5|9169.3|380
1619103300000|2021-04-22 14:55:00|9172.8|9171.3|9172.4|9170|9176.3|9174.8|9170.6|9169.1|460
1619103600000|2021-04-22 15:00:00|9172|9170.5|9174.3|9172.8|9176.7|9174.8|9171.9|9170.4|341
1619103900000|2021-04-22 15:05:00|9174.4|9172.9|9175.8|9173.4|9177.7|9175.6|9173.9|9172.4|280
1619104200000|2021-04-22 15:10:00|9175.7|9173.3|9176.4|9174.9|9177.7|9176.1|9175|9173.3|224
1619104500000|2021-04-22 15:15:00|9176.5|9175|9177.2|9175.7|9178.2|9176.7|9174.7|9173.2|332
1619104800000|2021-04-22 15:20:00|9177.1|9175.6|9178.5|9177|9179|9177.5|9176.3|9174.8|285
1619105100000|2021-04-22 15:25:00|9178.4|9176.9|9182.9|9181.4|9183.4|9181.5|9178.4|9176.6|299
1619105400000|2021-04-22 15:30:00|9183|9181.5|9182.7|9181.2|9186.8|9184.9|9182.3|9180.8|332
1619105700000|2021-04-22 15:35:00|9182.6|9181.1|9181.6|9179.2|9183.6|9182.1|9181|9179.1|289
1619106000000|2021-04-22 15:40:00|9181.3|9179.8|9179.6|9178.1|9182.5|9180.7|9179.4|9177.5|283
1619106300000|2021-04-22 15:45:00|9179.7|9178.2|9181.7|9180.2|9181.9|9180.4|9179.5|9177.6|262
1619106600000|2021-04-22 15:50:00|9181.6|9180.1|9181.8|9179.4|9182.7|9180.7|9180.1|9178.3|191
1619106900000|2021-04-22 15:55:00|9181.3|9179.8|9183.5|9182|9184.5|9182.5|9179.6|9178.1|307
1619107200000|2021-04-22 16:00:00|9183.6|9182.1|9187.2|9185.7|9188.2|9186.1|9183.6|9181.9|362
1619107500000|2021-04-22 16:05:00|9187.7|9185.3|9187.3|9185.8|9189|9187.3|9186.4|9184.5|251
1619107800000|2021-04-22 16:10:00|9187.1|9185.6|9185.5|9184|9187.7|9185.9|9185.2|9183.4|202
1619108100000|2021-04-22 16:15:00|9185.6|9184.1|9187.6|9186.1|9188.6|9186.7|9185.5|9184|219
1619108400000|2021-04-22 16:20:00|9187.7|9186.2|9184.7|9183.2|9188.7|9186.8|9184.6|9183.1|165
1619108700000|2021-04-22 16:25:00|9184.8|9183.3|9186.2|9183.8|9186.6|9185.1|9183.8|9182.3|174
1619109000000|2021-04-22 16:30:00|9186.1|9183.7|9187.3|9185.8|9187.9|9186.1|9185.3|9183.6|205
1619109300000|2021-04-22 16:35:00|9187.7|9185.3|9187.4|9185.9|9187.7|9186.1|9186.2|9184.5|168
1619109600000|2021-04-22 16:40:00|9187|9185.5|9187.8|9186.3|9188.7|9186.7|9186.4|9184.3|238
1619109900000|2021-04-22 16:45:00|9187.9|9186.4|9188.1|9186.6|9188.8|9186.8|9187.3|9185.5|158
1619110200000|2021-04-22 16:50:00|9188|9186.5|9186.8|9184.4|9189.3|9187.8|9186.2|9184.3|273
1619110500000|2021-04-22 16:55:00|9186.7|9184.3|9189.4|9187|9189.5|9187.6|9185.8|9183.4|317
1619110800000|2021-04-22 17:00:00|9189.3|9186.9|9188.7|9187.2|9192.4|9190|9187.7|9186.2|256
1619111100000|2021-04-22 17:05:00|9188.8|9187.3|9187.7|9186.2|9191|9189.2|9186.6|9184.6|465
1619111400000|2021-04-22 17:10:00|9188|9186.5|9188.1|9185.7|9189.5|9187.5|9187.1|9185|488
1619111700000|2021-04-22 17:15:00|9188.2|9185.8|9188.3|9185.9|9189.7|9187.4|9187.2|9184.9|315
1619112000000|2021-04-22 17:20:00|9187.9|9186.4|9185.7|9183.3|9188.7|9186.4|9185.5|9183.1|417
1619112300000|2021-04-22 17:25:00|9185.8|9183.4|9186|9183.6|9186.1|9184.2|9183.4|9181.3|320
1619112600000|2021-04-22 17:30:00|9185.9|9183.5|9186.7|9184.3|9188.3|9186.5|9185|9182.8|288
1619112900000|2021-04-22 17:35:00|9186.8|9184.4|9186.2|9183.8|9187.1|9185.3|9184.3|9182.2|234
1619113200000|2021-04-22 17:40:00|9186.3|9183.9|9182.4|9180|9187.2|9185.1|9181.1|9178.7|329
1619113500000|2021-04-22 17:45:00|9182|9179.6|9182|9179.6|9183.6|9181.5|9179.6|9177.8|345
1619113800000|2021-04-22 17:50:00|9181.8|9179.4|9181.8|9179.4|9183.3|9181|9180.5|9178.6|268
1619114100000|2021-04-22 17:55:00|9181.9|9179.5|9179.9|9177.5|9181.9|9179.8|9178.9|9176.9|229
1619114400000|2021-04-22 18:00:00|9180|9177.6|9182.3|9180.8|9183.1|9181|9178.9|9177|375
1619114700000|2021-04-22 18:05:00|9182.2|9180.7|9185.5|9183.1|9185.5|9183.1|9180.7|9178.7|404
1619115000000|2021-04-22 18:10:00|9185.6|9183.2|9185.2|9182.8|9188.7|9186.3|9183.5|9181.6|508
1619115300000|2021-04-22 18:15:00|9185.3|9182.9|9185.5|9184|9187.9|9185.8|9184.9|9182.6|410
1619115600000|2021-04-22 18:20:00|9185.6|9184.1|9183.8|9182.3|9186.1|9184.3|9183.8|9181.9|319
1619115900000|2021-04-22 18:25:00|9184|9182.5|9185.9|9183.5|9186.8|9184.9|9183.9|9181.8|323
1619116200000|2021-04-22 18:30:00|9185.8|9183.4|9183.9|9182.4|9186.3|9184.1|9183.7|9181.9|295
1619116500000|2021-04-22 18:35:00|9183.8|9182.3|9184.7|9183.2|9185|9183.3|9182.1|9180.1|238
1619116800000|2021-04-22 18:40:00|9184.6|9183.1|9183.4|9181|9185.6|9183.5|9182.5|9180.6|203
1619117100000|2021-04-22 18:45:00|9183.5|9181.1|9184.5|9183|9185.6|9183.6|9182.8|9180.5|221
1619117400000|2021-04-22 18:50:00|9184.6|9183.1|9182.9|9181.4|9185|9183.1|9182.8|9180.8|203
1619117700000|2021-04-22 18:55:00|9182.8|9181.3|9183.1|9181.6|9185.2|9183.4|9182.5|9180.2|273
1619118000000|2021-04-22 19:00:00|9183.2|9181.7|9184.6|9182.2|9185.1|9183.2|9182.8|9181|309
1619118300000|2021-04-22 19:05:00|9184.5|9182.1|9183.7|9182.2|9184.7|9182.7|9182.9|9180.9|260
1619118600000|2021-04-22 19:10:00|9183.6|9182.1|9183.4|9181.9|9184.9|9183.1|9182.8|9180.8|177
1619118900000|2021-04-22 19:15:00|9183.5|9182|9181.4|9179.9|9184.6|9182.6|9181.4|9179.2|280
1619119200000|2021-04-22 19:20:00|9181.5|9180|9182.4|9180|9182.5|9180.5|9180.4|9178.2|260
1619119500000|2021-04-22 19:25:00|9181.9|9180.4|9179.5|9178|9182|9180.5|9179.4|9177.4|296
1619119800000|2021-04-22 19:30:00|9179.4|9177.9|9178|9176.5|9180.3|9178.2|9178|9176.3|267
1619120100000|2021-04-22 19:35:00|9178.4|9176.9|9177.3|9175.8|9179|9177.1|9176.8|9174.9|159
1619120400000|2021-04-22 19:40:00|9177.6|9176.1|9178.7|9177.2|9179.4|9177.5|9177.2|9175.3|195
1619120700000|2021-04-22 19:45:00|9178.6|9177.1|9176.5|9175|9179.2|9177.2|9174.8|9172.7|339
1619121000000|2021-04-22 19:50:00|9176.9|9175.4|9175.6|9173.2|9176.9|9175.4|9175.2|9173.2|229
1619121300000|2021-04-22 19:55:00|9175.5|9173.1|9175|9172.6|9177.5|9175.6|9173.9|9171.5|321
1619121600000|2021-04-22 20:00:00|9175.1|9172.7|9172.2|9169.8|9176.3|9174.2|9171.7|9169.6|346
1619121900000|2021-04-22 20:05:00|9171.7|9170.2|9174.9|9172.5|9175.1|9172.9|9171.7|9169.8|205
1619122200000|2021-04-22 20:10:00|9175|9172.6|9171.1|9168.7|9175.5|9173.1|9170.5|9168.1|213
1619122500000|2021-04-22 20:15:00|9170.6|9169.1|9171.5|9169.1|9171.6|9169.9|9170.5|9169|90
1619122800000|2021-04-22 20:20:00|9171.4|9169|9170.4|9168.9|9171.5|9169.5|9170.3|9168.2|81
1619123100000|2021-04-22 20:25:00|9170.5|9169|9171|9168.6|9171.4|9169.3|9170.2|9168.4|112
1619123400000|2021-04-22 20:30:00|9171.1|9168.7|9170.8|9168.4|9171.4|9169.3|9170.4|9168.1|96
1619123700000|2021-04-22 20:35:00|9170.7|9168.3|9169.7|9168.2|9171|9169|9169.4|9167.4|88
1619124000000|2021-04-22 20:40:00|9169.5|9168|9170.2|9167.8|9170.6|9168.2|9169.4|9167.4|65
1619124300000|2021-04-22 20:45:00|9170.7|9168.3|9170.1|9167.7|9171.6|9169.2|9169.8|9167.4|124
1619124600000|2021-04-22 20:50:00|9170.2|9167.8|9170.4|9168|9170.6|9168.5|9169.5|9167.4|123
1619124900000|2021-04-22 20:55:00|9170.6|9168.2|9171.7|9166.7|9173.9|9169.1|9169.9|9166.7|279
1619125200000|2021-04-22 21:00:00|9171.8|9166.8|9182.1|9177.1|9182.4|9177.4|9171.4|9166.8|33
1619125500000|2021-04-22 21:05:00|9179.1|9174.1|9180.2|9175.2|9183|9178|9172.3|9167.3|147
1619125800000|2021-04-22 21:10:00|9178.5|9173.5|9176.4|9171.4|9180.2|9175.2|9170.2|9165.2|136
1619126100000|2021-04-22 21:15:00|9177.7|9172.7|9173.3|9168.3|9180.6|9175.6|9171.9|9166.9|134
1619126400000|2021-04-22 21:20:00|9175.4|9170.4|9176.3|9171.3|9177.2|9172.2|9172.2|9167.2|101
1619126700000|2021-04-22 21:25:00|9176.2|9171.2|9177.1|9172.1|9178.2|9173.2|9174.4|9169.4|122
1619127000000|2021-04-22 21:30:00|9176.9|9171.9|9177.4|9172.4|9179.2|9174.2|9175.3|9170.3|177
1619127300000|2021-04-22 21:35:00|9177.5|9172.5|9176.6|9171.6|9178.8|9173.8|9175|9170|133
1619127600000|2021-04-22 21:40:00|9176.7|9171.7|9175|9170|9178.1|9173.1|9173.7|9168.7|169
1619127900000|2021-04-22 21:45:00|9174.6|9169.6|9173.6|9168.6|9176.5|9171.5|9171.1|9166.1|737
1619128200000|2021-04-22 21:50:00|9173.9|9168.9|9174.4|9169.4|9177.2|9172.2|9171.5|9166.5|746
1619128500000|2021-04-22 21:55:00|9174.6|9169.6|9173.8|9168.8|9175|9170|9173.3|9168.3|595
1619128800000|2021-04-22 22:00:00|9173.7|9168.7|9172.2|9168.1|9175|9170|9171.4|9166.8|510
1619129100000|2021-04-22 22:05:00|9172.4|9167.7|9171.6|9169.2|9172.8|9169.4|9170.9|9167.3|273
1619129400000|2021-04-22 22:10:00|9171.5|9169.1|9171.7|9169.3|9173.7|9170.1|9170.9|9167.7|175
1619129700000|2021-04-22 22:15:00|9171.8|9169.4|9172.3|9169.9|9172.6|9170|9171.1|9167.8|133
1619130000000|2021-04-22 22:20:00|9172.4|9170|9173|9169.7|9173.2|9170.8|9172|9169.5|102
1619130300000|2021-04-22 22:25:00|9172.8|9169.9|9171.9|9169.5|9173.4|9170.7|9171.8|9169.3|102
1619130600000|2021-04-22 22:30:00|9172|9169.6|9172.6|9170.2|9172.8|9170.2|9171.7|9169.3|81
1619130900000|2021-04-22 22:35:00|9172.8|9169.9|9172.9|9170.5|9173.2|9170.6|9172.5|9169.7|70
1619131200000|2021-04-22 22:40:00|9172.8|9170.4|9172.9|9170.5|9173.2|9170.8|9172.5|9169.7|90
1619131500000|2021-04-22 22:45:00|9173.2|9170.8|9172.9|9170.5|9173.2|9170.8|9172.7|9170.3|66
1619131800000|2021-04-22 22:50:00|9173|9170.6|9171.7|9169.3|9173.2|9170.7|9171.6|9169.2|89
1619132100000|2021-04-22 22:55:00|9171.6|9169.2|9172.9|9170.5|9173|9170.6|9171.6|9169.1|66
1619132400000|2021-04-22 23:00:00|9173.9|9169.5|9172.2|9169.8|9173.9|9170.6|9172.1|9169.5|74
1619132700000|2021-04-22 23:05:00|9172.3|9169.9|9171.7|9169.3|9172.3|9169.9|9170.8|9168.4|61
1619133000000|2021-04-22 23:10:00|9171.8|9169.4|9171.2|9168.8|9171.8|9169.4|9171.2|9168.8|38
1619133300000|2021-04-22 23:15:00|9171.3|9168.9|9172.1|9169.7|9172.3|9169.9|9171.1|9168.7|54
1619133600000|2021-04-22 23:20:00|9172.2|9169.8|9172.2|9169.8|9172.3|9169.9|9171.6|9169.2|70
1619133900000|2021-04-22 23:25:00|9172.1|9169.7|9172|9169.6|9172.9|9170.5|9172|9169.6|66
1619134200000|2021-04-22 23:30:00|9172.1|9169.7|9172.1|9169.7|9172.7|9170.3|9171.8|9169.5|67
1619134500000|2021-04-22 23:35:00|9172.2|9169.8|9172.1|9169.7|9172.8|9170.4|9172|9169.6|90
1619134800000|2021-04-22 23:40:00|9172.2|9169.8|9173.3|9170.9|9173.6|9171.2|9172|9169.6|49
1619135100000|2021-04-22 23:45:00|9173.2|9170.8|9173.6|9171.2|9174|9172|9173.2|9170.8|98
1619135400000|2021-04-22 23:50:00|9173.7|9171.3|9172.9|9170.5|9173.7|9171.3|9172.7|9170.3|85
1619135700000|2021-04-22 23:55:00|9173|9170.6|9173|9170.6|9173.4|9171|9172.8|9170.4|76
1619136000000|2021-04-23 00:00:00|9172.9|9170.5|9171.9|9169.5|9173.6|9171.2|9170.8|9168.5|355
1619136300000|2021-04-23 00:05:00|9172|9169.6|9171.2|9168.8|9172.5|9170.1|9170.7|9168.4|210
1619136600000|2021-04-23 00:10:00|9171.3|9168.9|9170.9|9168.5|9171.9|9169.5|9170.2|9168.3|153
1619136900000|2021-04-23 00:15:00|9171|9168.6|9171.4|9169|9172.2|9170.2|9170.5|9168.6|177
1619137200000|2021-04-23 00:20:00|9171.3|9168.9|9171.4|9169|9172.8|9170.7|9170.8|9168.6|198
1619137500000|2021-04-23 00:25:00|9171.3|9168.9|9169.9|9168.4|9172|9169.6|9169.6|9167.5|179
1619137800000|2021-04-23 00:30:00|9170|9168.5|9170.9|9168.5|9171.3|9168.9|9169.9|9167.7|174
1619138100000|2021-04-23 00:35:00|9170.8|9168.4|9171.2|9168.8|9171.6|9169.2|9169.9|9168|127
1619138400000|2021-04-23 00:40:00|9171.1|9168.7|9171.7|9169.3|9172.1|9169.8|9170.4|9168|146
1619138700000|2021-04-23 00:45:00|9171.6|9169.2|9172.2|9169.8|9172.3|9170.1|9170.9|9168.5|157
1619139000000|2021-04-23 00:50:00|9172.1|9169.7|9170.6|9168.2|9172.5|9170.6|9170.1|9167.9|216
1619139300000|2021-04-23 00:55:00|9170.8|9168.4|9168.3|9165.9|9172|9169.6|9167.9|9165.5|237
1619139600000|2021-04-23 01:00:00|9168.6|9166.2|9167.9|9165.5|9170.4|9168|9167.7|9165.3|188
1619139900000|2021-04-23 01:05:00|9167.8|9165.4|9168.9|9166.5|9169.6|9167.2|9165.9|9163.8|180
1619140200000|2021-04-23 01:10:00|9169|9166.6|9167.9|9165.5|9169.8|9167.4|9167.6|9165.4|135
1619140500000|2021-04-23 01:15:00|9167.8|9165.4|9167.7|9165.3|9168.7|9166.5|9166.4|9164|181
1619140800000|2021-04-23 01:20:00|9167.8|9165.4|9166.4|9164.9|9168|9165.8|9166.4|9164.3|151
1619141100000|2021-04-23 01:25:00|9166.5|9165|9167.6|9166.1|9168|9166.1|9165.6|9163.5|149
1619141400000|2021-04-23 01:30:00|9167.5|9166|9167.2|9165.7|9169.1|9167|9167.2|9165.3|231
1619141700000|2021-04-23 01:35:00|9167.3|9165.8|9167.8|9165.4|9167.9|9165.8|9166.8|9164.5|223
1619142000000|2021-04-23 01:40:00|9167.9|9165.5|9166.1|9163.7|9168.6|9166.2|9166|9163.6|179
1619142300000|2021-04-23 01:45:00|9166|9163.6|9167.5|9165.1|9167.8|9165.4|9165.6|9163.4|163
1619142600000|2021-04-23 01:50:00|9167.4|9165|9166.1|9164.6|9167.4|9165|9166|9163.7|144
1619142900000|2021-04-23 01:55:00|9166.7|9164.3|9166.4|9164|9167|9165.1|9165.8|9163.7|143
1619143200000|2021-04-23 02:00:00|9166.5|9164.1|9168|9165.6|9168.7|9166.3|9165.8|9163.7|205
1619143500000|2021-04-23 02:05:00|9167.9|9165.5|9168.6|9166.2|9168.7|9166.3|9167.7|9165.3|144
1619143800000|2021-04-23 02:10:00|9168.2|9166.7|9170.3|9167.9|9170.5|9168.1|9167.9|9165.5|165
1619144100000|2021-04-23 02:15:00|9170.4|9168|9169.5|9167.1|9170.4|9168.1|9168.3|9166.3|213
1619144400000|2021-04-23 02:20:00|9169.6|9167.2|9168.8|9166.4|9169.6|9167.2|9167.7|9165.3|107
1619144700000|2021-04-23 02:25:00|9168.7|9166.3|9169.5|9167.1|9170.3|9168.5|9168.6|9166.3|126
1619145000000|2021-04-23 02:30:00|9169.4|9167|9169.5|9167.1|9169.6|9167.6|9167.6|9165.7|133
1619145300000|2021-04-23 02:35:00|9169.6|9167.2|9170.4|9168|9171.3|9169.3|9168.9|9167|159
1619145600000|2021-04-23 02:40:00|9170.3|9167.9|9169.1|9166.7|9170.3|9168.3|9167.5|9165.7|169
1619145900000|2021-04-23 02:45:00|9169|9166.6|9170.2|9167.8|9170.8|9168.4|9168.2|9166.2|181
1619146200000|2021-04-23 02:50:00|9170.3|9167.9|9171.9|9169.5|9172.3|9170.3|9169.5|9167.3|191
1619146500000|2021-04-23 02:55:00|9172|9169.6|9171.4|9169|9172.1|9169.7|9170.5|9168.2|195
1619146800000|2021-04-23 03:00:00|9171.3|9168.9|9171.8|9170.3|9172.4|9170.4|9170.9|9168.8|157
1619147100000|2021-04-23 03:05:00|9171.7|9170.2|9171.6|9170.1|9172.9|9171.1|9171.4|9169.4|141
1619147400000|2021-04-23 03:10:00|9171.7|9170.2|9172.1|9169.7|9173|9171|9171.3|9169.4|169
1619147700000|2021-04-23 03:15:00|9172|9169.6|9171.4|9169|9172.9|9170.9|9171.1|9168.7|218
1619148000000|2021-04-23 03:20:00|9171.5|9169.1|9171.9|9169.5|9172.9|9170.5|9171.3|9169|153
1619148300000|2021-04-23 03:25:00|9172|9169.6|9172.1|9169.7|9172.2|9170.3|9171.2|9169.3|154
1619148600000|2021-04-23 03:30:00|9172.2|9169.8|9172.5|9170.1|9172.8|9170.9|9171.5|9169.5|136
1619148900000|2021-04-23 03:35:00|9172.6|9170.2|9171.9|9169.5|9173|9171|9171.5|9169.5|129
1619149200000|2021-04-23 03:40:00|9172|9169.6|9171.6|9169.2|9172|9169.8|9170.8|9168.8|141
1619149500000|2021-04-23 03:45:00|9171.7|9169.3|9173.1|9170.7|9173.3|9171.2|9171.1|9169|183
1619149800000|2021-04-23 03:50:00|9173|9170.6|9172.8|9170.4|9173.8|9171.8|9172.3|9170.3|142
1619150100000|2021-04-23 03:55:00|9172.4|9170.9|9172.2|9169.8|9173|9171.1|9171.7|9169.7|174
1619150400000|2021-04-23 04:00:00|9172.3|9169.9|9172.3|9170.8|9173|9171.2|9171.9|9169.5|179
1619150700000|2021-04-23 04:05:00|9172.2|9170.7|9171.7|9170.2|9172.4|9170.7|9171.5|9169.6|104
1619151000000|2021-04-23 04:10:00|9172.2|9169.8|9170.6|9168.2|9172.2|9169.8|9169.5|9167.1|167
1619151300000|2021-04-23 04:15:00|9170.4|9168|9170.2|9167.8|9170.4|9168|9169.3|9166.9|166
1619151600000|2021-04-23 04:20:00|9170.3|9167.9|9170|9167.6|9170.4|9168.3|9169.5|9167.1|125
1619151900000|2021-04-23 04:25:00|9170.1|9167.7|9169.4|9167|9170.2|9167.8|9168.8|9166.8|135
1619152200000|2021-04-23 04:30:00|9169.3|9166.9|9169.8|9167.4|9170.5|9168.6|9168.8|9166.9|152
1619152500000|2021-04-23 04:35:00|9169.9|9167.5|9168.5|9166.1|9170.2|9167.9|9168.5|9166.1|112
1619152800000|2021-04-23 04:40:00|9168.6|9166.2|9167.8|9165.4|9168.9|9166.7|9167.4|9165.2|141
1619153100000|2021-04-23 04:45:00|9167.7|9165.3|9168.5|9166.1|9169.2|9166.8|9167.4|9165.2|170
1619153400000|2021-04-23 04:50:00|9168.4|9166|9168.4|9166|9168.8|9166.7|9167.6|9165.3|207
1619153700000|2021-04-23 04:55:00|9168.5|9166.1|9168.6|9166.2|9168.8|9166.8|9167.5|9165.3|115
1619154000000|2021-04-23 05:00:00|9168.3|9165.9|9167.8|9165.4|9168.3|9165.9|9167.2|9165.2|92
1619154300000|2021-04-23 05:05:00|9167.9|9165.5|9168.3|9165.9|9168.7|9166.4|9167.5|9165.3|152
1619154600000|2021-04-23 05:10:00|9168.2|9165.8|9168|9165.6|9168.9|9166.7|9167.3|9165.3|202
1619154900000|2021-04-23 05:15:00|9167.9|9165.5|9167.6|9165.2|9168.3|9166.2|9166.7|9164.7|138
1619155200000|2021-04-23 05:20:00|9167.1|9165.6|9168.8|9166.4|9168.8|9166.6|9167|9165.1|140
1619155500000|2021-04-23 05:25:00|9168.7|9166.3|9169.1|9166.7|9169.1|9167|9168.2|9166.2|138
1619155800000|2021-04-23 05:30:00|9169.2|9166.8|9168|9165.6|9169.5|9167.5|9167.9|9165.5|171
1619156100000|2021-04-23 05:35:00|9168.1|9165.7|9168.1|9165.7|9168.5|9166.4|9166.6|9164.4|194
1619156400000|2021-04-23 05:40:00|9168.2|9165.8|9168.6|9166.2|9168.9|9166.9|9167.6|9165.6|183
1619156700000|2021-04-23 05:45:00|9168.8|9166.4|9167|9164.6|9168.8|9166.5|9166.6|9164.6|147
1619157000000|2021-04-23 05:50:00|9167.1|9164.7|9167.9|9165.5|9168.4|9166.3|9166.6|9164.6|132
1619157300000|2021-04-23 05:55:00|9167.8|9165.4|9167.1|9164.7|9169.4|9167.6|9166.3|9164.3|270
1619157600000|2021-04-23 06:00:00|9166.9|9164.5|9169.6|9168.1|9170.4|9168.1|9166.7|9164.3|324
1619157900000|2021-04-23 06:05:00|9169.5|9168|9170.1|9167.7|9171.7|9169.5|9169.5|9167.5|213
1619158200000|2021-04-23 06:10:00|9170|9167.6|9169.7|9167.3|9170.7|9169|9169.2|9167.2|195
1619158500000|2021-04-23 06:15:00|9169.8|9167.4|9169.6|9167.2|9171.4|9169.5|9169.1|9167.1|224
1619158800000|2021-04-23 06:20:00|9169.5|9167.1|9172.5|9171|9174.1|9171.8|9168.9|9166.9|236
1619159100000|2021-04-23 06:25:00|9172.6|9171.1|9172.7|9170.3|9173.3|9171.3|9170.3|9168.1|184
1619159400000|2021-04-23 06:30:00|9172.8|9170.4|9173.7|9171.3|9174.8|9172.4|9172.8|9170.4|203
1619159700000|2021-04-23 06:35:00|9173.8|9171.4|9171.6|9170.1|9173.9|9171.8|9170.8|9168.8|174
1619160000000|2021-04-23 06:40:00|9171.5|9170|9173.1|9170.7|9174.1|9172|9170.1|9168.3|209
1619160300000|2021-04-23 06:45:00|9173.2|9170.8|9169.5|9167.1|9174.7|9172.6|9169.4|9167|245
1619160600000|2021-04-23 06:50:00|9169.7|9167.3|9168.1|9165.7|9170|9167.8|9167.2|9164.9|277
1619160900000|2021-04-23 06:55:00|9168|9165.6|9168.9|9166.5|9169|9166.7|9164.7|9162.7|385
1619161200000|2021-04-23 07:00:00|9169|9166.6|9165.3|9162.9|9169.5|9167.3|9164.2|9162.2|464
1619161500000|2021-04-23 07:05:00|9165.4|9163|9163.8|9161.4|9166.7|9164.7|9163|9160.6|306
1619161800000|2021-04-23 07:10:00|9163.7|9161.3|9160.6|9158.2|9164.3|9161.9|9159.3|9156.9|331
1619162100000|2021-04-23 07:15:00|9160.4|9158|9160.4|9158|9162.1|9160.1|9158.5|9156.1|416
1619162400000|2021-04-23 07:20:00|9160.5|9158.1|9166.4|9164|9167.2|9164.8|9159.4|9157|530
1619162700000|2021-04-23 07:25:00|9166.5|9164.1|9162.8|9160.4|9167.1|9164.7|9162.6|9158.9|378
1619163000000|2021-04-23 07:30:00|9163.8|9161.4|9167.2|9164.8|9167.3|9165.1|9163.8|9161.4|440
1619163300000|2021-04-23 07:35:00|9167.3|9164.9|9167.3|9164.9|9168.2|9166.2|9165.8|9163.9|313
1619163600000|2021-04-23 07:40:00|9167.2|9164.8|9165.1|9162.7|9168.1|9166.1|9164.7|9162.7|290
1619163900000|2021-04-23 07:45:00|9164.8|9162.4|9164.6|9162.2|9166.6|9164.6|9163.2|9161.2|324
1619164200000|2021-04-23 07:50:00|9164.7|9162.3|9164.5|9162.1|9166.4|9164.4|9163.7|9161.7|283
1619164500000|2021-04-23 07:55:00|9164.4|9162|9162.6|9160.2|9164.8|9162.6|9161.7|9159.5|324
1619164800000|2021-04-23 08:00:00|9162|9160.5|9164.6|9162.2|9165.5|9163.1|9162|9160|316
1619165100000|2021-04-23 08:05:00|9164.5|9162.1|9168.8|9166.4|9168.9|9166.6|9163.5|9161.4|376
1619165400000|2021-04-23 08:10:00|9168.9|9166.5|9167.7|9165.3|9168.9|9166.6|9166.6|9164.4|325
1619165700000|2021-04-23 08:15:00|9167.6|9165.2|9160.1|9158.6|9167.8|9165.4|9160|9157.8|441
1619166000000|2021-04-23 08:20:00|9160.6|9158.2|9158|9155.6|9161|9159.2|9157.7|9155.4|443
1619166300000|2021-04-23 08:25:00|9158.1|9155.7|9159.9|9157.5|9160.4|9158.1|9158.1|9155.7|240
1619166600000|2021-04-23 08:30:00|9159.4|9157.9|9157.5|9155.1|9159.9|9158.1|9156.7|9154.7|332
1619166900000|2021-04-23 08:35:00|9157.4|9155|9157.3|9154.9|9159.1|9156.7|9156.8|9154.7|330
1619167200000|2021-04-23 08:40:00|9157.2|9154.8|9159.1|9156.7|9159.6|9157.6|9157.1|9154.7|238
1619167500000|2021-04-23 08:45:00|9159|9156.6|9158.7|9156.3|9159.2|9157.2|9157.6|9155.5|229
1619167800000|2021-04-23 08:50:00|9158.6|9156.2|9155.9|9153.5|9159|9156.6|9154.6|9152.2|268
1619168100000|2021-04-23 08:55:00|9155.8|9153.4|9154.7|9152.3|9155.9|9154|9153.3|9150.9|236
1619168400000|2021-04-23 09:00:00|9154.8|9152.4|9156.3|9153.9|9157.3|9155.3|9152.4|9150.5|242
1619168700000|2021-04-23 09:05:00|9156.2|9153.8|9155.4|9153|9156.6|9154.4|9153.3|9151|290
1619169000000|2021-04-23 09:10:00|9155.3|9152.9|9156.7|9154.3|9157.4|9155.5|9154.8|9152.8|297
1619169300000|2021-04-23 09:15:00|9156.6|9154.2|9156.5|9155|9157.3|9155.3|9153.9|9152.2|233
1619169600000|2021-04-23 09:20:00|9156.4|9154.9|9155.8|9154.3|9157.1|9155.2|9154.8|9152.8|366
1619169900000|2021-04-23 09:25:00|9155.7|9154.2|9155.9|9154.4|9157.3|9155.8|9154.9|9152.9|203
1619170200000|2021-04-23 09:30:00|9156|9154.5|9155.8|9153.4|9156.4|9154.5|9154.2|9152.2|196
1619170500000|2021-04-23 09:35:00|9155.7|9153.3|9152.8|9150.4|9156.2|9154.4|9152.3|9150.3|256
1619170800000|2021-04-23 09:40:00|9152.7|9150.3|9156.3|9153.9|9158.1|9156.1|9152.3|9150.2|227
1619171100000|2021-04-23 09:45:00|9156.4|9154|9155.9|9154.4|9156.8|9155.1|9154.5|9152.6|214
1619171400000|2021-04-23 09:50:00|9155.8|9154.3|9149.5|9147.1|9156.7|9154.8|9148.6|9146.2|311
1619171700000|2021-04-23 09:55:00|9149.4|9147|9147|9144.6|9149.5|9147.1|9143.3|9141.1|300
1619172000000|2021-04-23 10:00:00|9147.1|9144.7|9146.2|9144.7|9147.1|9145.2|9144.8|9142.9|234
1619172300000|2021-04-23 10:05:00|9146.3|9144.8|9148.9|9146.5|9149.5|9147.6|9146.2|9144.2|241
1619172600000|2021-04-23 10:10:00|9149|9146.6|9148.6|9146.2|9149.2|9147|9146.8|9144.8|250
1619172900000|2021-04-23 10:15:00|9148.5|9146.1|9154.5|9152.1|9154.8|9152.7|9148.1|9145.9|359
1619173200000|2021-04-23 10:20:00|9153.9|9152.4|9153.7|9151.3|9156.8|9154.6|9153|9150.7|327
1619173500000|2021-04-23 10:25:00|9153.8|9151.4|9153.4|9151|9154.3|9152.1|9151.8|9149.8|184
1619173800000|2021-04-23 10:30:00|9153.5|9151.1|9155.8|9153.4|9156.1|9154|9152.9|9150.8|155
1619174100000|2021-04-23 10:35:00|9155.7|9153.3|9153|9150.6|9156.2|9154.1|9153|9150.6|247
1619174400000|2021-04-23 10:40:00|9153.1|9150.7|9155.5|9153.1|9155.9|9153.5|9152.5|9150.5|208
1619174700000|2021-04-23 10:45:00|9155.4|9153|9153.4|9151.9|9155.6|9153.5|9152.3|9150.3|240
1619175000000|2021-04-23 10:50:00|9153.3|9151.8|9152.8|9150.4|9155.6|9153.4|9151.7|9149.6|251
1619175300000|2021-04-23 10:55:00|9152.9|9150.5|9149.9|9147.5|9153.1|9151.3|9149.4|9147.4|352
1619175600000|2021-04-23 11:00:00|9149.8|9147.4|9152.9|9150.5|9154.3|9152.3|9148.5|9146.9|285
1619175900000|2021-04-23 11:05:00|9152.8|9150.4|9153.2|9151.7|9154.5|9152.1|9151.4|9149.2|232
1619176200000|2021-04-23 11:10:00|9153.1|9151.6|9152.9|9150.5|9156.7|9155.2|9152.3|9150.3|306
1619176500000|2021-04-23 11:15:00|9152.8|9150.4|9155.5|9153.1|9155.8|9153.6|9152.5|9150.4|254
1619176800000|2021-04-23 11:20:00|9155.6|9153.2|9156.7|9154.3|9158.2|9156.3|9155|9153.1|237
1619177100000|2021-04-23 11:25:00|9156.8|9154.4|9154.5|9152.1|9158.1|9155.7|9153.3|9151.4|331
1619177400000|2021-04-23 11:30:00|9154.6|9152.2|9154.4|9152|9154.8|9152.7|9152.4|9150.7|280
1619177700000|2021-04-23 11:35:00|9154.5|9152.1|9154|9151.6|9155.1|9152.9|9152.6|9150.3|315
1619178000000|2021-04-23 11:40:00|9153.9|9151.5|9153.7|9151.3|9154.3|9152.5|9152.4|9150.9|246
1619178300000|2021-04-23 11:45:00|9153.8|9151.4|9152.9|9150.5|9153.8|9151.4|9151.3|9149.3|242
1619178600000|2021-04-23 11:50:00|9152.4|9150.9|9151.5|9150|9153|9151|9150.5|9148.6|280
1619178900000|2021-04-23 11:55:00|9151.4|9149.9|9151.7|9149.3|9153.5|9151.6|9150.8|9148.9|340
1619179200000|2021-04-23 12:00:00|9151.4|9149|9146.6|9145.1|9152|9150.2|9145.6|9143.9|378
1619179500000|2021-04-23 12:05:00|9146.3|9144.8|9146.7|9145.2|9148.7|9146.9|9146|9144.1|449
1619179800000|2021-04-23 12:10:00|9146.6|9145.1|9148.8|9147.3|9149|9147.3|9146.4|9144.7|270
1619180100000|2021-04-23 12:15:00|9148.9|9147.4|9152.2|9149.8|9152.2|9149.9|9148.1|9146.2|374
1619180400000|2021-04-23 12:20:00|9152.1|9149.7|9149.8|9147.4|9152.3|9150.2|9147.1|9144.7|598
1619180700000|2021-04-23 12:25:00|9149.7|9147.3|9150.3|9147.9|9152.1|9150.2|9149|9147.3|379
1619181000000|2021-04-23 12:30:00|9150.4|9148|9149.3|9147.8|9151.2|9149.4|9148.3|9146.4|300
1619181300000|2021-04-23 12:35:00|9149.2|9147.7|9147.7|9145.3|9151.8|9150.2|9145.6|9143.8|339
1619181600000|2021-04-23 12:40:00|9146.8|9144.8|9149.7|9147.3|9150.5|9148.6|9146.5|9144.4|367
1619181900000|2021-04-23 12:45:00|9149.8|9147.4|9147.2|9145.7|9149.8|9147.4|9146.5|9144.6|386
1619182200000|2021-04-23 12:50:00|9147.1|9145.6|9147.6|9146.1|9148.8|9146.8|9145.6|9143.7|368
1619182500000|2021-04-23 12:55:00|9147.7|9146.2|9148.2|9146.7|9149.5|9148|9145|9143.3|396
1619182800000|2021-04-23 13:00:00|9148.7|9146.3|9150.2|9148.7|9151.2|9149.3|9147.4|9145.8|390
1619183100000|2021-04-23 13:05:00|9150.1|9148.6|9150.6|9149.1|9150.7|9149.2|9148.5|9147|428
1619183400000|2021-04-23 13:10:00|9150.5|9149|9152.8|9151.3|9153.8|9151.9|9149.4|9147.5|494
1619183700000|2021-04-23 13:15:00|9152.7|9151.2|9148|9146.5|9153.8|9152.3|9147.9|9146.4|400
1619184000000|2021-04-23 13:20:00|9147.9|9146.4|9149.7|9147.3|9150.5|9148.6|9145|9143.2|379
1619184300000|2021-04-23 13:25:00|9149.8|9147.4|9150.6|9149.1|9152.1|9150.2|9149.5|9147.1|375
1619184600000|2021-04-23 13:30:00|9150.4|9148.9|9148.2|9146.7|9151.5|9150|9147.7|9145.9|382
1619184900000|2021-04-23 13:35:00|9148.1|9146.6|9153|9150.6|9154.6|9152.5|9147.4|9145.7|336
1619185200000|2021-04-23 13:40:00|9153.1|9150.7|9151.6|9149.2|9154.3|9152.2|9149.8|9148.1|451
1619185500000|2021-04-23 13:45:00|9151.5|9149.1|9152.7|9151.2|9154.1|9152.3|9150|9147.7|485
1619185800000|2021-04-23 13:50:00|9152.8|9151.3|9158.8|9156.4|9158.8|9157|9152.3|9150.3|468
1619186100000|2021-04-23 13:55:00|9158.5|9157|9160.8|9158.4|9161.9|9160.1|9157.5|9155.8|490
1619186400000|2021-04-23 14:00:00|9160.7|9158.3|9162.5|9161|9165.7|9163.9|9160.5|9158.1|485
1619186700000|2021-04-23 14:05:00|9162.4|9160.9|9162.5|9160.1|9164.6|9162.7|9160.9|9158.9|409
1619187000000|2021-04-23 14:10:00|9162.4|9160|9162.8|9161.3|9166.2|9164.6|9160.9|9158.8|598
1619187300000|2021-04-23 14:15:00|9162.9|9161.4|9161.8|9160.3|9170.8|9168.7|9161.3|9159.2|625
1619187600000|2021-04-23 14:20:00|9161.9|9160.4|9159.4|9157.9|9162.5|9160.6|9156.6|9154.8|607
1619187900000|2021-04-23 14:25:00|9159.9|9157.5|9161.6|9160.1|9162.4|9160.3|9156.9|9155|441
1619188200000|2021-04-23 14:30:00|9161.7|9160.2|9153.5|9151.1|9163.9|9162.3|9153|9150.6|759
1619188500000|2021-04-23 14:35:00|9153.4|9151|9156.5|9155|9157.2|9155.4|9152.1|9150.6|547
1619188800000|2021-04-23 14:40:00|9156.6|9155.1|9159.9|9158.4|9160.2|9158.7|9154.8|9153.3|486
1619189100000|2021-04-23 14:45:00|9159.8|9158.3|9164.6|9163.1|9164.9|9163.4|9156.9|9155|515
1619189400000|2021-04-23 14:50:00|9164.7|9163.2|9169.7|9167.3|9170.6|9168.5|9163.3|9161.6|697
1619189700000|2021-04-23 14:55:00|9169.6|9167.2|9168.3|9166.8|9173.2|9171.7|9168.1|9166.5|577
1619190000000|2021-04-23 15:00:00|9168.5|9167|9163.6|9162.1|9169.5|9167.6|9163.6|9161.9|559
1619190300000|2021-04-23 15:05:00|9163.7|9162.2|9164.1|9161.7|9164.1|9162.6|9162.2|9160.7|295
1619190600000|2021-04-23 15:10:00|9164.2|9161.8|9165.2|9163.7|9165.4|9163.8|9160.9|9159|359
1619190900000|2021-04-23 15:15:00|9165.3|9163.8|9159.2|9157.7|9165.3|9163.8|9159.2|9157.5|385
1619191200000|2021-04-23 15:20:00|9159.3|9157.8|9156.7|9155.2|9162|9160.4|9156.6|9155|333
1619191500000|2021-04-23 15:25:00|9157.3|9154.9|9157.6|9156.1|9158.4|9156.9|9156.6|9154.6|259
1619191800000|2021-04-23 15:30:00|9157.7|9156.2|9156.7|9154.3|9158.9|9157.1|9156.2|9154.3|247
1619192100000|2021-04-23 15:35:00|9156.6|9154.2|9158.3|9156.8|9160.2|9158.3|9156.1|9154|237
1619192400000|2021-04-23 15:40:00|9158.4|9156.9|9154.7|9153.2|9158.5|9156.9|9154.4|9152.5|389
1619192700000|2021-04-23 15:45:00|9154.6|9153.1|9152.9|9151.4|9155.4|9153.4|9151.7|9149.9|305
1619193000000|2021-04-23 15:50:00|9152.6|9151.1|9155.3|9153.8|9156.3|9154.3|9151.4|9149.9|310
1619193300000|2021-04-23 15:55:00|9155.2|9153.7|9153.3|9151.8|9155.8|9154.1|9152.4|9150.5|253
1619193600000|2021-04-23 16:00:00|9153.4|9151.9|9149.9|9148.4|9153.5|9151.9|9149.4|9147.9|400
1619193900000|2021-04-23 16:05:00|9150|9148.5|9150.4|9148.9|9151.3|9149.5|9149.9|9148.4|226
1619194200000|2021-04-23 16:10:00|9150.3|9148.8|9150.8|9149.3|9151.9|9150|9149.8|9148.3|252
1619194500000|2021-04-23 16:15:00|9150.9|9149.4|9150.1|9148.6|9151.6|9150.1|9149.9|9148.4|170
1619194800000|2021-04-23 16:20:00|9150|9148.5|9151.2|9149.7|9152.2|9150.6|9149.7|9148.2|184
1619195100000|2021-04-23 16:25:00|9151.3|9149.8|9151.3|9149.8|9151.8|9149.9|9150|9148.2|137
1619195400000|2021-04-23 16:30:00|9151.4|9149.9|9151.6|9150.1|9152.3|9150.8|9150.4|9148.9|214
1619195700000|2021-04-23 16:35:00|9151.5|9150|9151.7|9150.2|9152.9|9151|9150.5|9148.5|152
1619196000000|2021-04-23 16:40:00|9151.6|9150.1|9150.1|9148.6|9152.1|9150.2|9149.9|9147.9|177
1619196300000|2021-04-23 16:45:00|9150|9148.5|9149.7|9148.2|9150.3|9148.8|9148.8|9147.3|230
1619196600000|2021-04-23 16:50:00|9149.8|9148.3|9146.4|9144.9|9149.8|9148.3|9146.2|9144.7|259
1619196900000|2021-04-23 16:55:00|9146.3|9144.8|9145.3|9143.8|9146.9|9145.2|9144.5|9142.7|222
1619197200000|2021-04-23 17:00:00|9145.2|9143.7|9143.5|9142|9146.1|9144.1|9142.3|9140.6|291
1619197500000|2021-04-23 17:05:00|9143.6|9142.1|9147.4|9145.9|9148.2|9146.7|9143.6|9141.9|175
1619197800000|2021-04-23 17:10:00|9147.3|9145.8|9145.3|9142.9|9147.5|9146|9144.1|9142.2|212
1619198100000|2021-04-23 17:15:00|9145.4|9143|9145.4|9143.9|9147|9145.1|9144.9|9142.9|159
1619198400000|2021-04-23 17:20:00|9145.3|9143.8|9145.8|9144.3|9146.3|9144.5|9144.9|9143.4|142
1619198700000|2021-04-23 17:25:00|9145.9|9144.4|9145.7|9144.2|9146.5|9145|9144.9|9143.3|171
1619199000000|2021-04-23 17:30:00|9145.5|9144|9145.8|9144.3|9146.8|9145.3|9144.7|9143|167
1619199300000|2021-04-23 17:35:00|9145.9|9144.4|9144.8|9143.3|9145.9|9144.4|9144.8|9143.3|84
1619199600000|2021-04-23 17:40:00|9144.7|9143.2|9144.7|9143.2|9145.2|9143.5|9143.9|9142.3|161
1619199900000|2021-04-23 17:45:00|9144.8|9143.3|9142.5|9141|9144.8|9143.3|9142.3|9140.8|133
1619200200000|2021-04-23 17:50:00|9143.2|9141.7|9144.9|9143.4|9146|9144.5|9143.1|9141.6|192
1619200500000|2021-04-23 17:55:00|9144.8|9143.3|9143.1|9141.6|9145.2|9143.5|9142.6|9141.1|187
1619200800000|2021-04-23 18:00:00|9143|9141.5|9142|9140.5|9143.3|9141.8|9141.6|9140|162
1619201100000|2021-04-23 18:05:00|9141.9|9140.4|9141.6|9140.1|9142.9|9141|9141.5|9139.7|148
1619201400000|2021-04-23 18:10:00|9141.7|9140.2|9140.6|9139.1|9142|9140.2|9140|9137.9|130
1619201700000|2021-04-23 18:15:00|9140.7|9139.2|9140.8|9139.3|9141|9139.5|9137.4|9135.6|197
1619202000000|2021-04-23 18:20:00|9140.9|9139.4|9137.6|9136.1|9140.9|9139.4|9137.2|9135.7|165
1619202300000|2021-04-23 18:25:00|9137.5|9136|9137.1|9134.7|9137.6|9136.1|9136.6|9134.6|121
1619202600000|2021-04-23 18:30:00|9137.2|9134.8|9136.9|9135.4|9138.1|9136.6|9136.8|9134.6|96
1619202900000|2021-04-23 18:35:00|9136.8|9135.3|9136.8|9135.3|9137.4|9135.3|9136.3|9134.5|112
1619203200000|2021-04-23 18:40:00|9136.7|9135.2|9135.5|9133.1|9136.7|9135.2|9134.7|9132.7|159
1619203500000|2021-04-23 18:45:00|9135|9133.5|9136|9134.5|9136.4|9134.7|9135|9133.1|144
1619203800000|2021-04-23 18:50:00|9136.1|9134.6|9135|9133.5|9136.7|9135|9134.9|9133.4|157
1619204100000|2021-04-23 18:55:00|9134.9|9133.4|9135.6|9134.1|9136.4|9134.9|9134.9|9133.3|242
1619204400000|2021-04-23 19:00:00|9135.7|9134.2|9135|9133.5|9136.1|9134.4|9133.5|9131.9|164
1619204700000|2021-04-23 19:05:00|9134.9|9133.4|9135|9133.5|9136.1|9134.1|9134.7|9133|146
1619205000000|2021-04-23 19:10:00|9134.9|9133.4|9133.2|9131.7|9135.2|9133.7|9132.7|9131.2|139
1619205300000|2021-04-23 19:15:00|9133.3|9131.8|9132.1|9130.6|9134.1|9132.3|9131.5|9129.7|151
1619205600000|2021-04-23 19:20:00|9132|9130.5|9130.7|9129.2|9132.9|9131|9130.6|9128.4|186
1619205900000|2021-04-23 19:25:00|9130.8|9129.3|9129.9|9128.4|9131.3|9129.4|9129.9|9128.4|143
1619206200000|2021-04-23 19:30:00|9130|9128.5|9130.7|9128.3|9132.6|9131|9129.9|9128|216
1619206500000|2021-04-23 19:35:00|9130.6|9128.2|9130|9128.5|9131|9129.4|9129.9|9128|170
1619206800000|2021-04-23 19:40:00|9129.9|9128.4|9129.2|9127.7|9130.4|9128.8|9129|9126.6|168
1619207100000|2021-04-23 19:45:00|9129.3|9127.8|9130.9|9129.4|9132.2|9130.4|9129.3|9127.8|198
1619207400000|2021-04-23 19:50:00|9130.8|9129.3|9130.7|9129.2|9131.9|9129.9|9130|9128.5|174
1619207700000|2021-04-23 19:55:00|9130.8|9129.3|9133.7|9131.3|9134|9132.2|9130.4|9128.7|293
1619208000000|2021-04-23 20:00:00|9133.8|9131.4|9134.6|9132.2|9135.1|9132.9|9133.6|9131.2|253
1619208300000|2021-04-23 20:05:00|9134.5|9132.1|9134.7|9132.3|9135.6|9133.5|9133.3|9131.4|142
1619208600000|2021-04-23 20:10:00|9134.6|9132.2|9135.3|9132.9|9135.5|9133.1|9134.5|9132.1|103
1619208900000|2021-04-23 20:15:00|9135.4|9133|9135.4|9133|9136.2|9133.8|9135|9132.8|76
1619209200000|2021-04-23 20:20:00|9135.5|9133.1|9133|9130.6|9135.7|9133.3|9132.8|9130.4|120
1619209500000|2021-04-23 20:25:00|9132.9|9130.5|9133.7|9131.3|9134.8|9132.4|9132.2|9130.2|215
1619209800000|2021-04-23 20:30:00|9133.9|9131.5|9134.8|9132.4|9135.2|9132.8|9133.7|9131.3|103
1619210100000|2021-04-23 20:35:00|9134.9|9132.5|9135.5|9134|9136.7|9134.3|9134.8|9132.4|129
1619210400000|2021-04-23 20:40:00|9136.1|9133.7|9137.6|9135.2|9138.5|9136.1|9135.3|9133.6|185
1619210700000|2021-04-23 20:45:00|9137.5|9135.1|9139.4|9137|9141.2|9137.6|9137.1|9134.7|172
1619211000000|2021-04-23 20:50:00|9139.5|9137.1|9137.9|9135.5|9139.5|9137.1|9135.7|9132.4|274
1619211300000|2021-04-23 20:55:00|9138.6|9136.2|9137.5|9135.1|9139.1|9136.3|9136.7|9133.9|325
1619380800000|2021-04-25 20:00:00|9153.6|9142.6|9154.5|9143.5|9154.5|9143.5|9142.4|9131.4|14
1619381100000|2021-04-25 20:05:00|9153.6|9142.6|9150.6|9139.6|9154.5|9143.5|9150.6|9139.6|5
1619381400000|2021-04-25 20:10:00|9153.6|9142.6|9153.6|9142.6|9154.5|9143.5|9153.6|9142.6|12
1619381700000|2021-04-25 20:15:00|9154.5|9143.5|9150.6|9139.6|9154.5|9143.5|9150.6|9139.6|9
1619382000000|2021-04-25 20:20:00|9153.6|9142.6|9154.1|9143.1|9154.5|9143.5|9153.6|9142.6|12
1619382300000|2021-04-25 20:25:00|9154.5|9143.5|9154.5|9143.5|9154.5|9143.5|9141.5|9132|11
1619382600000|2021-04-25 20:30:00|9153.6|9142.6|9141.8|9132.2|9154.5|9143.5|9141.8|9132.2|9
1619382900000|2021-04-25 20:35:00|9153.6|9142.6|9153.6|9142.6|9154.5|9143.5|9153.6|9142.6|3
1619383200000|2021-04-25 20:40:00|9154.5|9143.5|9153.6|9142.6|9154.5|9143.5|9153.6|9142.6|8
1619383500000|2021-04-25 20:45:00|9154.1|9143.1|9154.1|9143.1|9154.1|9143.1|9141.4|9131.5|7
1619383800000|2021-04-25 20:50:00|9152.2|9141.2|9153.6|9142.6|9154.5|9143.5|9152.2|9141.2|8
1619384100000|2021-04-25 20:55:00|9154.5|9143.5|9145.7|9135.7|9154.5|9143.5|9141.6|9132.3|12
1619384400000|2021-04-25 21:00:00|9142.9|9131.9|9142.2|9131.2|9146|9135.6|9141.5|9131.2|35
1619384700000|2021-04-25 21:05:00|9142.8|9131.8|9146.2|9135.2|9153.5|9142.5|9140.6|9131.2|49
1619385000000|2021-04-25 21:10:00|9146.1|9135.1|9151.9|9140.9|9153|9142|9140|9131.2|21
1619385300000|2021-04-25 21:15:00|9152.9|9141.9|9142.6|9131.6|9152.9|9141.9|9142.6|9131.6|15
1619385600000|2021-04-25 21:20:00|9149.4|9138.4|9141|9134.7|9153.5|9142.5|9141|9131.2|26
1619385900000|2021-04-25 21:25:00|9142.5|9133.6|9150.2|9145.2|9152.6|9145.2|9141|9131.9|36
1619386200000|2021-04-25 21:30:00|9150|9145|9139.4|9134.4|9150|9145|9136.9|9131.9|171
1619386500000|2021-04-25 21:35:00|9139.8|9134.8|9138.9|9133.9|9145.4|9140.4|9137.6|9132.6|265
1619386800000|2021-04-25 21:40:00|9139.5|9134.5|9143.3|9138.3|9143.6|9138.6|9138.2|9133.2|160
1619387100000|2021-04-25 21:45:00|9144.2|9139.2|9139.3|9134.3|9144.2|9139.2|9137.5|9132.5|169
1619387400000|2021-04-25 21:50:00|9138.9|9133.9|9141.3|9136.3|9142.3|9137.3|9136.8|9131.8|159
1619387700000|2021-04-25 21:55:00|9141.5|9136.5|9139.7|9134.7|9142.9|9137.9|9137|9132|132
1619388000000|2021-04-25 22:00:00|9139.2|9134.2|9138.8|9133.8|9140|9135.5|9136.6|9131.6|383
1619388300000|2021-04-25 22:05:00|9138.4|9133.9|9138.2|9134.8|9139|9135.3|9137.3|9133.6|283
1619388600000|2021-04-25 22:10:00|9138.3|9134.7|9138.2|9135.8|9139.9|9136.4|9138|9134.2|244
1619388900000|2021-04-25 22:15:00|9138.3|9135.9|9138.8|9135.2|9139.8|9136.2|9138.1|9134.8|132
1619389200000|2021-04-25 22:20:00|9138.6|9135.4|9138.2|9135.8|9139|9135.9|9138.1|9135.2|49
1619389500000|2021-04-25 22:25:00|9138.3|9135.9|9138.2|9135.8|9139|9135.9|9137.7|9134.8|88
1619389800000|2021-04-25 22:30:00|9138.5|9135.5|9137|9134.6|9138.9|9135.9|9136.7|9134.3|150
1619390100000|2021-04-25 22:35:00|9137.1|9134.7|9137.1|9134.7|9138.2|9135.5|9136.7|9134.1|166
1619390400000|2021-04-25 22:40:00|9137|9134.6|9139.2|9136.8|9139.4|9137|9137|9134.6|145
1619390700000|2021-04-25 22:45:00|9139.1|9136.7|9138.4|9136|9139.8|9137.4|9137.6|9135|141
1619391000000|2021-04-25 22:50:00|9138.5|9136.1|9138.2|9135.8|9138.8|9136.3|9137.5|9135|101
1619391300000|2021-04-25 22:55:00|9138.3|9135.9|9138.6|9136.2|9139.1|9136.5|9137.9|9135.4|97
1619391600000|2021-04-25 23:00:00|9138.7|9136.3|9138.2|9135.8|9140.7|9138.3|9138.2|9135.8|184
1619391900000|2021-04-25 23:05:00|9138.3|9135.9|9138.1|9135.7|9138.6|9136.2|9136.7|9134.6|140
1619392200000|2021-04-25 23:10:00|9138.2|9135.8|9138.5|9136.1|9139.2|9136.8|9137.7|9135.8|71
1619392500000|2021-04-25 23:15:00|9138.4|9136|9138.8|9136.4|9139.4|9137.2|9138.3|9135.9|116
1619392800000|2021-04-25 23:20:00|9138.9|9136.5|9137.8|9135.4|9139.7|9137.6|9137.7|9135.3|131
1619393100000|2021-04-25 23:25:00|9138|9135.6|9138.6|9136.2|9139|9136.6|9137.5|9135.2|121
1619393400000|2021-04-25 23:30:00|9138.5|9136.1|9137.8|9135.4|9139|9136.7|9137.4|9135.3|114
1619393700000|2021-04-25 23:35:00|9137.9|9135.5|9136.8|9134.4|9138|9135.7|9136.1|9133.7|272
1619394000000|2021-04-25 23:40:00|9136.9|9134.5|9137.9|9135.5|9138.4|9136.2|9136.8|9134.4|175
1619394300000|2021-04-25 23:45:00|9137.4|9135.9|9138.6|9136.2|9138.9|9136.5|9137.4|9135.5|139
1619394600000|2021-04-25 23:50:00|9138.7|9136.3|9138.4|9136.9|9139.9|9137.1|9138.4|9136.3|127
1619394900000|2021-04-25 23:55:00|9138.3|9136.8|9141.5|9139.1|9141.7|9139.3|9138.3|9136.4|169
1619395200000|2021-04-26 00:00:00|9141.4|9139|9137.9|9135.5|9141.5|9139.1|9137.2|9134.8|306
1619395500000|2021-04-26 00:05:00|9138|9135.6|9136.3|9133.9|9138.8|9136.4|9135.9|9133.6|197
1619395800000|2021-04-26 00:10:00|9136.4|9134|9137.8|9135.4|9139.1|9136.7|9135.3|9132.9|212
1619396100000|2021-04-26 00:15:00|9137.7|9135.3|9138.8|9136.4|9138.9|9136.5|9137.2|9134.8|227
1619396400000|2021-04-26 00:20:00|9138.7|9136.3|9139.5|9137.1|9139.6|9137.2|9137.9|9135.5|226
1619396700000|2021-04-26 00:25:00|9139.3|9136.9|9138|9135.6|9139.5|9137.1|9136.9|9134.6|234
1619397000000|2021-04-26 00:30:00|9137.8|9135.4|9136.2|9133.8|9138.3|9135.9|9134.7|9132.3|366
1619397300000|2021-04-26 00:35:00|9136.1|9133.7|9136.2|9133.8|9136.8|9134.5|9134.5|9132.1|471
1619397600000|2021-04-26 00:40:00|9136.1|9133.7|9132.2|9130.7|9136.8|9134.7|9132.1|9130.3|237
1619397900000|2021-04-26 00:45:00|9132.7|9130.3|9132.5|9130.1|9133|9130.8|9131.9|9129.5|120
1619398200000|2021-04-26 00:50:00|9132.6|9130.2|9133.6|9131.2|9135.2|9133|9132.2|9130.1|239
1619398500000|2021-04-26 00:55:00|9133.7|9131.3|9136|9133.6|9136.4|9134.3|9132.8|9130.4|274
1619398800000|2021-04-26 01:00:00|9135.9|9133.5|9133|9130.6|9135.9|9133.5|9132.5|9130.1|207
1619399100000|2021-04-26 01:05:00|9133.1|9130.7|9130.4|9128|9133.5|9131.7|9130|9128|213
1619399400000|2021-04-26 01:10:00|9130.2|9128.7|9132.8|9130.4|9133.3|9131.3|9129.9|9128.1|200
1619399700000|2021-04-26 01:15:00|9132.9|9130.5|9130.9|9129.4|9132.9|9130.7|9130.9|9129.1|166
1619400000000|2021-04-26 01:20:00|9131|9129.5|9132.8|9130.4|9133.6|9131.2|9130.8|9128.8|190
1619400300000|2021-04-26 01:25:00|9132.7|9130.3|9131.4|9129|9133.6|9131.2|9131.3|9128.9|151
1619400600000|2021-04-26 01:30:00|9131.5|9129.1|9132.1|9129.7|9132.9|9130.5|9130.6|9128.2|243
1619400900000|2021-04-26 01:35:00|9132.2|9129.8|9132.6|9130.2|9132.6|9130.2|9130.2|9127.9|263
1619401200000|2021-04-26 01:40:00|9132.7|9130.3|9132.1|9129.7|9133.6|9131.2|9131.4|9129.3|166
1619401500000|2021-04-26 01:45:00|9132.2|9129.8|9129.9|9128.4|9132.2|9130.3|9129.8|9127.9|232
1619401800000|2021-04-26 01:50:00|9130.4|9128|9130.9|9129.4|9131.5|9129.5|9130.3|9127.9|180
1619402100000|2021-04-26 01:55:00|9131|9128.6|9130.2|9127.8|9131.2|9128.8|9128|9126.1|193
1619402400000|2021-04-26 02:00:00|9130.3|9127.9|9131.1|9128.7|9131.8|9129.4|9129.6|9127.3|193
1619402700000|2021-04-26 02:05:00|9130.7|9129.2|9130.1|9128.6|9132|9130|9129.9|9127.9|162
1619403000000|2021-04-26 02:10:00|9130|9128.5|9128.5|9126.1|9131.1|9129.1|9128.3|9126.1|166
1619403300000|2021-04-26 02:15:00|9128.6|9126.2|9129.1|9126.7|9130.5|9128.2|9127.9|9125.9|155
1619403600000|2021-04-26 02:20:00|9129.3|9126.9|9128|9125.6|9129.4|9127|9127.7|9125.3|149
1619403900000|2021-04-26 02:25:00|9127.9|9125.5|9127.1|9124.7|9128|9126|9125.8|9123.8|158
1619404200000|2021-04-26 02:30:00|9127.2|9124.8|9126.6|9125.1|9127.9|9125.6|9126|9123.9|237
1619404500000|2021-04-26 02:35:00|9126.5|9125|9127.2|9124.8|9127.4|9125.2|9126.4|9124|172
1619404800000|2021-04-26 02:40:00|9126.7|9125.2|9126.9|9124.5|9127.7|9125.5|9126.5|9124.4|143
1619405100000|2021-04-26 02:45:00|9127.1|9124.7|9127|9124.6|9127.7|9125.3|9126.5|9124.3|111
1619405400000|2021-04-26 02:50:00|9126.9|9124.5|9126.8|9124.4|9128|9125.6|9126.4|9124.3|176
1619405700000|2021-04-26 02:55:00|9126.7|9124.3|9125.9|9123.5|9127|9124.6|9125.1|9122.9|186
1619406000000|2021-04-26 03:00:00|9125.8|9123.4|9125.5|9123.1|9126.6|9124.6|9125|9122.6|214
1619406300000|2021-04-26 03:05:00|9125.6|9123.2|9125.3|9122.9|9125.8|9123.4|9124.6|9122.3|179
1619406600000|2021-04-26 03:10:00|9125.4|9123|9123.4|9121|9125.4|9123|9122.9|9120.7|260
1619406900000|2021-04-26 03:15:00|9123.6|9121.2|9123.8|9121.4|9123.9|9121.9|9122.8|9120.8|254
1619407200000|2021-04-26 03:20:00|9123.7|9121.3|9124.9|9122.5|9125.5|9123.1|9122.4|9120.6|264
1619407500000|2021-04-26 03:25:00|9125|9122.6|9125.6|9123.2|9126.5|9124.5|9124.7|9122.6|217
1619407800000|2021-04-26 03:30:00|9125.7|9123.3|9126.4|9124|9126.9|9124.6|9125.4|9123|218
1619408100000|2021-04-26 03:35:00|9126.6|9124.2|9126.1|9123.7|9126.9|9124.6|9125.8|9123.4|188
1619408400000|2021-04-26 03:40:00|9126.2|9123.8|9127.4|9125|9128.2|9125.8|9126|9123.6|259
1619408700000|2021-04-26 03:45:00|9127.3|9124.9|9127.7|9125.3|9128.2|9125.8|9126.6|9124.2|299
1619409000000|2021-04-26 03:50:00|9127.6|9125.2|9128.1|9125.7|9129.4|9127|9127|9124.6|203
1619409300000|2021-04-26 03:55:00|9128|9125.6|9126.9|9124.5|9128.1|9125.7|9125.5|9123.2|198
1619409600000|2021-04-26 04:00:00|9127|9124.6|9124.2|9122.7|9127.1|9125.2|9124.1|9121.9|225
1619409900000|2021-04-26 04:05:00|9124.3|9122.8|9125.4|9123|9125.5|9123.3|9122.6|9120.6|197
1619410200000|2021-04-26 04:10:00|9125.3|9122.9|9125.3|9122.9|9127|9124.8|9124.9|9122.6|240
1619410500000|2021-04-26 04:15:00|9125.4|9123|9125.6|9123.2|9125.9|9123.9|9124.8|9122.7|175
1619410800000|2021-04-26 04:20:00|9125.5|9123.1|9123.4|9121|9126.1|9124.2|9123.4|9121|225
1619411100000|2021-04-26 04:25:00|9123.5|9121.1|9123.6|9121.2|9124.4|9122|9123.3|9120.9|168
1619411400000|2021-04-26 04:30:00|9123.5|9121.1|9123.3|9121.8|9124|9121.9|9123.1|9121.1|105
1619411700000|2021-04-26 04:35:00|9123|9121.5|9125.1|9122.7|9125.4|9123.5|9123|9121.2|96
1619412000000|2021-04-26 04:40:00|9124.9|9123.4|9124.3|9121.9|9125.3|9123.4|9123.5|9121.8|102
1619412300000|2021-04-26 04:45:00|9124.5|9122.1|9124|9122.5|9124.6|9122.6|9123.8|9121.8|61
1619412600000|2021-04-26 04:50:00|9123.9|9122.4|9123.9|9122.4|9124.6|9122.7|9123.8|9121.9|73
1619412900000|2021-04-26 04:55:00|9124|9122.5|9126.8|9124.4|9126.9|9124.9|9123.9|9122.4|118
1619413200000|2021-04-26 05:00:00|9126.9|9124.5|9126.4|9124|9127.1|9124.9|9125.8|9123.9|160
1619413500000|2021-04-26 05:05:00|9126.5|9124.1|9126.5|9125|9127.1|9125.1|9126|9124|134
1619413800000|2021-04-26 05:10:00|9126.6|9125.1|9126.8|9124.4|9127.2|9125.4|9126.2|9124.1|143
1619414100000|2021-04-26 05:15:00|9126.9|9124.5|9126.8|9124.4|9127.4|9125.6|9126.3|9124.1|177
1619414400000|2021-04-26 05:20:00|9126.7|9124.3|9127.6|9126.1|9128.5|9126.5|9126.2|9123.9|271
1619414700000|2021-04-26 05:25:00|9127.5|9126|9127.4|9125|9128.2|9126.2|9126.8|9125|186
1619415000000|2021-04-26 05:30:00|9127.5|9125.1|9126.4|9124.9|9127.6|9125.4|9124.5|9122.6|223
1619415300000|2021-04-26 05:35:00|9126.8|9124.4|9126.1|9124.6|9127.8|9125.8|9126|9124.1|199
1619415600000|2021-04-26 05:40:00|9126.2|9124.7|9124.9|9122.5|9126.8|9124.8|9124.4|9122.4|207
1619415900000|2021-04-26 05:45:00|9125|9122.6|9125.3|9122.9|9125.6|9123.6|9124|9122|221
1619416200000|2021-04-26 05:50:00|9125.4|9123|9125.1|9122.7|9127.6|9125.5|9124.7|9122.6|252
1619416500000|2021-04-26 05:55:00|9125.2|9122.8|9127.8|9125.4|9128.4|9126|9124.5|9122.7|251
1619416800000|2021-04-26 06:00:00|9128.1|9125.7|9128.7|9126.3|9129.4|9127.3|9126.1|9123.7|354
1619417100000|2021-04-26 06:05:00|9128.6|9126.2|9125.8|9124.3|9130|9127.9|9125.5|9123.5|355
1619417400000|2021-04-26 06:10:00|9125.9|9124.4|9126.3|9124.8|9127.3|9125.3|9124.7|9122.7|250
1619417700000|2021-04-26 06:15:00|9126.4|9124|9127.3|9124.9|9128.9|9126.9|9123.5|9121.4|353
1619418000000|2021-04-26 06:20:00|9127.4|9125|9129.6|9127.2|9131.2|9129.1|9126.8|9124.9|353
1619418300000|2021-04-26 06:25:00|9129.7|9127.3|9128.7|9126.3|9131|9128.6|9128.4|9126.2|403
1619418600000|2021-04-26 06:30:00|9128.5|9126.1|9137|9134.6|9139.2|9136.8|9127.7|9125.3|460
1619418900000|2021-04-26 06:35:00|9137.1|9134.7|9136.7|9134.3|9137.1|9134.7|9135.1|9132.7|276
1619419200000|2021-04-26 06:40:00|9136.6|9134.2|9136.7|9134.3|9137.2|9135.2|9134.9|9132.9|300
1619419500000|2021-04-26 06:45:00|9136.8|9134.4|9139.4|9137|9140.2|9137.8|9136.7|9134.3|339
1619419800000|2021-04-26 06:50:00|9139.3|9136.9|9136.7|9135.2|9139.3|9136.9|9134.9|9132.5|311
1619420100000|2021-04-26 06:55:00|9136.8|9135.3|9141.4|9139|9143.7|9141.5|9136.4|9134.5|461
1619420400000|2021-04-26 07:00:00|9141.5|9139.1|9136.5|9134.1|9143.1|9141.5|9135|9132.6|548
1619420700000|2021-04-26 07:05:00|9136.7|9134.3|9133.7|9132.2|9136.7|9134.5|9132.8|9130.8|527
1619421000000|2021-04-26 07:10:00|9133.8|9132.3|9134.3|9131.9|9138.4|9136.5|9133|9130.9|432
1619421300000|2021-04-26 07:15:00|9134.2|9131.8|9135.6|9134.1|9136.7|9134.9|9133.2|9131.4|313
1619421600000|2021-04-26 07:20:00|9135.7|9134.2|9136.4|9134.9|9137.6|9135.7|9133.1|9131.6|377
1619421900000|2021-04-26 07:25:00|9136.3|9134.8|9139.8|9138.3|9142.2|9140.3|9136.3|9134.8|379
1619422200000|2021-04-26 07:30:00|9139.7|9138.2|9143.2|9140.8|9144.4|9142.3|9139.7|9138.1|406
1619422500000|2021-04-26 07:35:00|9143.1|9140.7|9144.2|9141.8|9145.8|9143.7|9142|9140.5|370
1619422800000|2021-04-26 07:40:00|9143.4|9141.9|9146.2|9143.8|9147.8|9146.1|9143.1|9141.6|348
1619423100000|2021-04-26 07:45:00|9145.9|9143.5|9144.6|9143.1|9146.9|9144.9|9142.2|9140.2|362
1619423400000|2021-04-26 07:50:00|9144.3|9142.8|9144.6|9142.2|9146.8|9144.5|9143.8|9142|228
1619423700000|2021-04-26 07:55:00|9144.5|9142.1|9141.5|9138.6|9145.6|9143.7|9140.8|9138.1|319
1619424000000|2021-04-26 08:00:00|9141.2|9138.8|9143.4|9141|9144.3|9142.4|9141.2|9138.5|370
1619424300000|2021-04-26 08:05:00|9142.9|9141.4|9138.6|9137.1|9144.5|9142.2|9138.6|9136.6|309
1619424600000|2021-04-26 08:10:00|9138.2|9136.7|9141.3|9138.9|9142.3|9140.2|9136.6|9134.6|352
1619424900000|2021-04-26 08:15:00|9141.1|9138.7|9141.3|9139.8|9143.5|9141.5|9139.7|9138.2|323
1619425200000|2021-04-26 08:20:00|9141.4|9139.9|9141.5|9139.1|9142.7|9140.8|9139.4|9137.5|345
1619425500000|2021-04-26 08:25:00|9141.4|9139|9144.9|9142.5|9147.7|9145.4|9141.4|9139|376
1619425800000|2021-04-26 08:30:00|9144.8|9142.4|9144.7|9142.3|9145.9|9143.5|9142.8|9140.8|291
1619426100000|2021-04-26 08:35:00|9144.6|9142.2|9140.2|9137.8|9144.6|9142.2|9139.7|9137.8|410
1619426400000|2021-04-26 08:40:00|9140.1|9137.7|9140.8|9139.3|9142.8|9140.9|9137.1|9135.2|384
1619426700000|2021-04-26 08:45:00|9140.9|9139.4|9142.7|9141.2|9143.3|9141.3|9140.1|9138|252
1619427000000|2021-04-26 08:50:00|9142.6|9141.1|9142|9140.5|9144.8|9142.6|9141.4|9139.7|261
1619427300000|2021-04-26 08:55:00|9142.2|9139.8|9143.9|9142.4|9145.4|9143.5|9142|9139.8|357
1619427600000|2021-04-26 09:00:00|9143.8|9142.3|9145.8|9144.3|9146.4|9144.8|9143.7|9142.2|283
1619427900000|2021-04-26 09:05:00|9145.7|9144.2|9140.2|9138.7|9146.4|9144.9|9140|9138|304
1619428200000|2021-04-26 09:10:00|9140.1|9138.6|9140.9|9138.5|9143.6|9141.8|9139.6|9137.6|328
1619428500000|2021-04-26 09:15:00|9140.8|9138.4|9134.2|9131.8|9141.1|9138.7|9131.7|9129.6|414
1619428800000|2021-04-26 09:20:00|9134.1|9131.7|9137.6|9136.1|9138.5|9136.4|9132.1|9130.1|307
1619429100000|2021-04-26 09:25:00|9138|9135.6|9137|9135.5|9140.2|9138|9135.8|9133.7|249
1619429400000|2021-04-26 09:30:00|9137.1|9135.6|9141.8|9139.4|9143.5|9141.7|9136.6|9135.1|242
1619429700000|2021-04-26 09:35:00|9141.2|9139.7|9143.8|9141.4|9144.9|9142.6|9140.8|9138.8|268
1619430000000|2021-04-26 09:40:00|9143.9|9141.5|9141.8|9139.4|9143.9|9142.1|9141.3|9139.3|198
1619430300000|2021-04-26 09:45:00|9141.7|9139.3|9139.7|9138.2|9143.4|9141.9|9139.6|9138.1|215
1619430600000|2021-04-26 09:50:00|9139.8|9138.3|9136.2|9134.7|9142.1|9140.5|9131.1|9128.7|459
1619430900000|2021-04-26 09:55:00|9136.6|9135.1|9136.7|9134.3|9137.5|9135.5|9134.4|9132.6|318
1619431200000|2021-04-26 10:00:00|9136.8|9134.4|9137|9134.6|9138.7|9136.6|9135.7|9133.6|310
1619431500000|2021-04-26 10:05:00|9137.1|9134.7|9136.8|9134.4|9137.5|9135.7|9134.4|9132.4|297
1619431800000|2021-04-26 10:10:00|9136.7|9134.3|9138.6|9136.2|9138.6|9136.7|9135.3|9133.5|225
1619432100000|2021-04-26 10:15:00|9138.5|9136.1|9137.7|9135.3|9139.3|9137.4|9137.2|9135.2|320
1619432400000|2021-04-26 10:20:00|9137.8|9135.4|9139.8|9137.4|9140.1|9138.5|9137.5|9135.1|289
1619432700000|2021-04-26 10:25:00|9139.7|9137.3|9137.3|9134.9|9140.5|9138.5|9136|9133.9|279
1619433000000|2021-04-26 10:30:00|9137.2|9134.8|9140.7|9138.3|9142.3|9140|9136.7|9134.4|237
1619433300000|2021-04-26 10:35:00|9140.8|9138.4|9140|9138.5|9142.2|9140.3|9139.3|9136.9|220
1619433600000|2021-04-26 10:40:00|9140.5|9138.1|9142.3|9139.9|9143.9|9141.7|9139.7|9137.7|225
1619433900000|2021-04-26 10:45:00|9142.1|9139.7|9144.3|9142.8|9144.7|9142.8|9141.6|9139.6|200
1619434200000|2021-04-26 10:50:00|9144.4|9142.9|9144.1|9142.6|9145|9143.5|9143.6|9141.7|172
1619434500000|2021-04-26 10:55:00|9144|9142.5|9147|9144.6|9147.2|9145.2|9144|9142.2|256
1619434800000|2021-04-26 11:00:00|9146.8|9144.4|9148.4|9146|9151|9148.6|9146|9143.7|447
1619435100000|2021-04-26 11:05:00|9148.6|9146.2|9147.6|9146.1|9150.5|9148.6|9147.3|9145|305
1619435400000|2021-04-26 11:10:00|9147.7|9146.2|9152.5|9150.1|9153.5|9151.7|9147.1|9145.1|313
1619435700000|2021-04-26 11:15:00|9152.6|9150.2|9152|9150.5|9152.7|9150.6|9150.3|9148.7|230
1619436000000|2021-04-26 11:20:00|9152.4|9150|9153.7|9152.2|9154.3|9152.3|9151.1|9149.4|313
1619436300000|2021-04-26 11:25:00|9153.8|9152.3|9153.4|9151|9155.2|9153.2|9151.4|9149.9|339
1619436600000|2021-04-26 11:30:00|9153.5|9151.1|9155.6|9153.2|9156.6|9155.1|9152.8|9151|308
1619436900000|2021-04-26 11:35:00|9155.5|9153.1|9154.8|9153.3|9157|9155.2|9154.4|9152.7|263
1619437200000|2021-04-26 11:40:00|9154.7|9153.2|9159|9156.6|9159.8|9158|9154.4|9152.4|420
1619437500000|2021-04-26 11:45:00|9158.9|9156.5|9157.9|9155.5|9160|9158.2|9156|9154.1|365
1619437800000|2021-04-26 11:50:00|9157.4|9155.9|9159.3|9157.8|9161.9|9159.7|9157.4|9155.9|310
1619438100000|2021-04-26 11:55:00|9159.2|9157.7|9158.2|9155.8|9159.9|9158.3|9156.9|9154.9|304
1619438400000|2021-04-26 12:00:00|9158.1|9155.7|9156.8|9155.3|9159.2|9157.3|9156.7|9155.1|252
1619438700000|2021-04-26 12:05:00|9157|9155.5|9158.8|9157.3|9159.2|9157.4|9156.6|9155.1|269
1619439000000|2021-04-26 12:10:00|9158.7|9157.2|9159.1|9156.7|9161.1|9159.2|9157.6|9155.9|309
1619439300000|2021-04-26 12:15:00|9159.2|9156.8|9161.8|9159.4|9162.1|9160.5|9157.2|9155.7|251
1619439600000|2021-04-26 12:20:00|9161.9|9159.5|9161.2|9159.7|9165.3|9163.3|9161|9159.5|333
1619439900000|2021-04-26 12:25:00|9161.3|9159.8|9161|9158.6|9164.1|9162.2|9160.3|9156|414
1619440200000|2021-04-26 12:30:00|9161.2|9158|9162.1|9160.6|9163.3|9161.8|9160.3|9158|305
1619440500000|2021-04-26 12:35:00|9162|9160.5|9157.5|9156|9162.4|9160.5|9157.4|9155.9|290
1619440800000|2021-04-26 12:40:00|9157.6|9156.1|9157.8|9156.3|9159.3|9157.5|9156.3|9154.8|297
1619441100000|2021-04-26 12:45:00|9157.7|9156.2|9159.1|9157.6|9160|9158|9156.2|9154.2|331
1619441400000|2021-04-26 12:50:00|9159.2|9157.7|9158.2|9155.8|9160.6|9158.7|9157.2|9155.7|323
1619441700000|2021-04-26 12:55:00|9158.3|9155.9|9161.1|9158.7|9161.6|9159.7|9157.2|9155|295
1619442000000|2021-04-26 13:00:00|9161.2|9158.8|9162.5|9160.1|9162.5|9160.9|9157.3|9155.5|422
1619442300000|2021-04-26 13:05:00|9162.6|9160.2|9159.6|9158.1|9162.6|9160.5|9158.4|9156.7|327
1619442600000|2021-04-26 13:10:00|9159.5|9158|9161.7|9159.3|9165.3|9163.8|9159.5|9158|317
1619442900000|2021-04-26 13:15:00|9161.6|9159.2|9161.7|9160.2|9164.1|9162.3|9161.3|9159.1|363
1619443200000|2021-04-26 13:20:00|9161.8|9160.3|9158.6|9157.1|9162.4|9160.4|9158.6|9156.9|322
1619443500000|2021-04-26 13:25:00|9158.5|9157|9157.3|9154.9|9158.9|9157.4|9156.4|9154.9|228
1619443800000|2021-04-26 13:30:00|9156.7|9155.2|9165.7|9163.3|9165.8|9163.4|9154.4|9152.5|450
1619444100000|2021-04-26 13:35:00|9165.9|9163.5|9160.5|9159|9167.4|9165|9158.6|9156.9|547
1619444400000|2021-04-26 13:40:00|9160.6|9159.1|9158.6|9157.1|9162|9160.5|9156.8|9155|374
1619444700000|2021-04-26 13:45:00|9158.5|9157|9159|9157.5|9161.9|9160.2|9158.2|9156.3|337
1619445000000|2021-04-26 13:50:00|9158.9|9157.4|9161|9158.6|9162.6|9160.3|9156.1|9154.1|407
1619445300000|2021-04-26 13:55:00|9160.9|9158.5|9157.8|9155.4|9162.6|9160.5|9157.2|9155.4|440
1619445600000|2021-04-26 14:00:00|9157.7|9155.3|9152.9|9151.4|9158.1|9156|9152.5|9150.5|583
1619445900000|2021-04-26 14:05:00|9152.8|9151.3|9153|9151.5|9155.8|9153.8|9151.6|9149.6|486
1619446200000|2021-04-26 14:10:00|9153.1|9151.6|9156.3|9153.9|9157.7|9155.9|9153.1|9151.3|377
1619446500000|2021-04-26 14:15:00|9156.2|9154.7|9152.6|9151.1|9156.7|9154.8|9152.1|9150.3|422
1619446800000|2021-04-26 14:20:00|9152.5|9151|9151.2|9149.7|9153.5|9151.6|9151.1|9149.1|254
1619447100000|2021-04-26 14:25:00|9151.1|9149.6|9153.2|9150.8|9154.9|9153.1|9150.5|9148.5|453
1619447400000|2021-04-26 14:30:00|9153.1|9150.7|9147|9145.5|9153.2|9150.8|9146.4|9144.4|449
1619447700000|2021-04-26 14:35:00|9146.9|9145.4|9148|9146.5|9149.5|9147.2|9146.7|9145.2|367
1619448000000|2021-04-26 14:40:00|9148.1|9146.6|9143.8|9141.4|9148.8|9146.7|9143.2|9141.2|416
1619448300000|2021-04-26 14:45:00|9143.7|9141.3|9142.5|9140.1|9145.1|9143.1|9140.4|9138.4|491
1619448600000|2021-04-26 14:50:00|9142.6|9140.2|9137.1|9135.6|9144.2|9142.3|9137.1|9135.6|429
1619448900000|2021-04-26 14:55:00|9137.7|9135.3|9143.3|9140.9|9144.3|9142.8|9137.1|9135.2|607
1619449200000|2021-04-26 15:00:00|9143|9140.6|9145.3|9142.9|9145.4|9143.3|9139.6|9138.1|596
1619449500000|2021-04-26 15:05:00|9145.1|9142.7|9149|9147.5|9149.8|9147.8|9144.9|9142.7|407
1619449800000|2021-04-26 15:10:00|9149.5|9147.1|9149.6|9148.1|9151.5|9149.7|9147.3|9145.3|355
1619450100000|2021-04-26 15:15:00|9149.5|9148|9150.3|9147.9|9151|9149.1|9148.4|9146.4|254
1619450400000|2021-04-26 15:20:00|9150.4|9148|9149.6|9147.2|9151.1|9149.2|9149.1|9147.1|191
1619450700000|2021-04-26 15:25:00|9149.5|9147.1|9147.3|9144.9|9149.7|9147.8|9146.9|9144.9|244
1619451000000|2021-04-26 15:30:00|9147|9145.5|9150.4|9148.9|9152.5|9150.6|9146.9|9145.4|312
1619451300000|2021-04-26 15:35:00|9150.5|9149|9149.9|9148.4|9151|9149|9148.7|9146.8|308
1619451600000|2021-04-26 15:40:00|9150.3|9148.8|9147.8|9145.4|9150.7|9148.9|9147.3|9145.4|266
1619451900000|2021-04-26 15:45:00|9147.7|9145.3|9150.8|9149.3|9151.7|9149.8|9147.2|9145.2|258
1619452200000|2021-04-26 15:50:00|9150.7|9149.2|9150.6|9149.1|9151.4|9149.8|9149.4|9147.8|228
1619452500000|2021-04-26 15:55:00|9150.5|9149|9147.3|9144.9|9151.8|9149.9|9146.6|9144.6|240
1619452800000|2021-04-26 16:00:00|9146.9|9145.4|9148.1|9146.6|9148.8|9146.9|9146.2|9144.7|241
1619453100000|2021-04-26 16:05:00|9148.2|9146.7|9148.3|9146.8|9148.8|9147.3|9146.6|9144.7|164
1619453400000|2021-04-26 16:10:00|9148.7|9146.3|9148.7|9147.2|9149.2|9147.4|9147.4|9145.4|226
1619453700000|2021-04-26 16:15:00|9148.8|9147.3|9148.4|9146.9|9149.7|9147.9|9148.3|9146.6|175
1619454000000|2021-04-26 16:20:00|9148.5|9147|9147.9|9146.4|9149.4|9147.4|9147.6|9145.7|145
1619454300000|2021-04-26 16:25:00|9147.8|9146.3|9148.1|9146.6|9150.3|9148.6|9147.8|9146|231
1619454600000|2021-04-26 16:30:00|9148.2|9146.7|9147|9145.5|9148.9|9147.4|9146.2|9144.7|177
1619454900000|2021-04-26 16:35:00|9146.9|9145.4|9144.6|9143.1|9147.8|9145.8|9144.5|9143|184
1619455200000|2021-04-26 16:40:00|9144.7|9143.2|9145|9143.5|9146.2|9144.7|9144.6|9143|184
1619455500000|2021-04-26 16:45:00|9144.9|9143.4|9144.1|9142.6|9145.6|9144.1|9143.7|9142.2|122
1619455800000|2021-04-26 16:50:00|9144.2|9142.7|9144|9142.5|9145|9143.1|9143.7|9142.1|186
1619456100000|2021-04-26 16:55:00|9144.3|9142.8|9143.1|9141.6|9144.3|9142.8|9141.9|9140|331
1619456400000|2021-04-26 17:00:00|9143|9141.5|9142.9|9141.4|9143.6|9142.1|9142.5|9140.7|196
1619456700000|2021-04-26 17:05:00|9143|9141.5|9143.9|9142.4|9144.7|9143|9142.1|9140.4|157
1619457000000|2021-04-26 17:10:00|9144|9142.5|9144.4|9142.9|9144.6|9143.1|9143.7|9142.2|80
1619457300000|2021-04-26 17:15:00|9144.2|9142.7|9144|9142.5|9145.2|9143.1|9143.7|9141.8|146
1619457600000|2021-04-26 17:20:00|9143.9|9142.4|9145.5|9144|9146.1|9144|9143.7|9142.2|174
1619457900000|2021-04-26 17:25:00|9145.6|9144.1|9144.4|9142.9|9145.6|9144.1|9144.2|9142.7|168
1619458200000|2021-04-26 17:30:00|9144.5|9143|9145.2|9143.7|9146.7|9145.2|9143.6|9142.1|167
1619458500000|2021-04-26 17:35:00|9145|9143.5|9146.1|9144.6|9146.4|9144.8|9144.7|9143.2|160
1619458800000|2021-04-26 17:40:00|9146|9144.5|9147.2|9145.7|9148.7|9146.6|9146|9144.5|143
1619459100000|2021-04-26 17:45:00|9147.1|9145.6|9146.7|9145.2|9147.8|9146.3|9146.3|9144.5|155
1619459400000|2021-04-26 17:50:00|9146.6|9145.1|9147.1|9145.6|9147.6|9145.7|9145.9|9144.3|144
1619459700000|2021-04-26 17:55:00|9147.2|9145.7|9145.7|9144.2|9148|9146.5|9145.5|9143.8|133
1619460000000|2021-04-26 18:00:00|9145.6|9144.1|9143.9|9142.4|9145.7|9144.2|9143.6|9141.8|161
1619460300000|2021-04-26 18:05:00|9144|9142.5|9142.9|9141.4|9144.6|9142.7|9142.7|9141.2|160
1619460600000|2021-04-26 18:10:00|9142.7|9141.2|9144.2|9141.8|9144.2|9142.3|9142.3|9140.7|155
1619460900000|2021-04-26 18:15:00|9144.1|9141.7|9143.6|9142.1|9144.7|9142.9|9143|9141.2|148
1619461200000|2021-04-26 18:20:00|9143.7|9142.2|9143.6|9142.1|9144.1|9142.4|9142.8|9141.3|123
1619461500000|2021-04-26 18:25:00|9143.5|9142|9141.5|9140|9143.6|9142.1|9141.4|9139.5|123
1619461800000|2021-04-26 18:30:00|9141.4|9139.9|9142.8|9141.3|9143|9141.5|9141.2|9139.7|96
1619462100000|2021-04-26 18:35:00|9142.9|9141.4|9142.8|9141.3|9143.7|9142.2|9142.4|9140.9|99
1619462400000|2021-04-26 18:40:00|9142.9|9141.4|9143.6|9142.1|9143.9|9142.4|9142.7|9141.2|127
1619462700000|2021-04-26 18:45:00|9143.7|9142.2|9144.5|9143|9145.3|9143.4|9142.8|9141.3|149
1619463000000|2021-04-26 18:50:00|9144.4|9142.9|9143.8|9142.3|9144.8|9143.3|9143.3|9141.3|132
1619463300000|2021-04-26 18:55:00|9143.7|9142.2|9141.2|9139.7|9143.8|9142.3|9140.7|9139.1|242
1619463600000|2021-04-26 19:00:00|9141.3|9139.8|9141.9|9140.4|9142.3|9140.8|9140.7|9139.2|175
1619463900000|2021-04-26 19:05:00|9141.8|9140.3|9141.4|9139.9|9142.3|9140.6|9141.3|9139.5|119
1619464200000|2021-04-26 19:10:00|9141.3|9139.8|9141.6|9140.1|9141.7|9140.2|9140.6|9139.1|58
1619464500000|2021-04-26 19:15:00|9141.7|9140.2|9141.5|9140|9141.8|9140.3|9141.2|9139.7|78
1619464800000|2021-04-26 19:20:00|9141.6|9140.1|9141.1|9139.6|9142|9140.5|9140.7|9139.2|98
1619465100000|2021-04-26 19:25:00|9141.2|9139.7|9141.8|9140.3|9142.1|9140.3|9140.4|9138.5|183
1619465400000|2021-04-26 19:30:00|9141.7|9140.2|9143|9141.5|9143.5|9141.7|9141.2|9139.7|256
1619465700000|2021-04-26 19:35:00|9143.1|9141.6|9142.2|9140.7|9143.1|9141.6|9141.9|9140.1|145
1619466000000|2021-04-26 19:40:00|9142.1|9140.6|9142.2|9140.7|9143.5|9141.7|9141.9|9140.4|146
1619466300000|2021-04-26 19:45:00|9142.3|9140.8|9142.4|9140.9|9143.4|9141.4|9141.9|9140|129
1619466600000|2021-04-26 19:50:00|9142.3|9140.8|9145|9143.5|9145.9|9143.8|9142.3|9140.8|187
1619466900000|2021-04-26 19:55:00|9144.7|9143.2|9142.5|9141|9145.1|9143.6|9142.3|9140.3|216
1619467200000|2021-04-26 20:00:00|9142.8|9141.3|9143|9141.5|9144.6|9142.6|9142.4|9140.8|134
1619467500000|2021-04-26 20:05:00|9143.1|9141.6|9143.4|9141.9|9143.5|9142|9142.1|9140.2|105
1619467800000|2021-04-26 20:10:00|9143.5|9142|9143.3|9141.8|9143.5|9142|9142.4|9140.5|118
1619468100000|2021-04-26 20:15:00|9143.4|9141.9|9143.2|9140.8|9143.8|9142.3|9142.6|9140.8|97
1619468400000|2021-04-26 20:20:00|9142.6|9141.1|9142.3|9140.8|9143.4|9141.6|9142|9140.3|137
1619468700000|2021-04-26 20:25:00|9142.5|9141|9143.6|9141.2|9143.8|9141.6|9142.2|9140.5|117
1619469000000|2021-04-26 20:30:00|9143.7|9141.3|9142.8|9141.3|9143.7|9141.8|9142.5|9140.7|81
1619469300000|2021-04-26 20:35:00|9142.7|9141.2|9142.9|9140.5|9143.2|9141.3|9142.4|9140.3|53
1619469600000|2021-04-26 20:40:00|9142.8|9140.4|9141.5|9140|9142.9|9140.5|9141.4|9139|79
1619469900000|2021-04-26 20:45:00|9142|9139.6|9141|9138.6|9142.1|9140|9140.9|9138.5|113
1619470200000|2021-04-26 20:50:00|9140.7|9138.3|9140.9|9138.5|9141.6|9139.2|9140.7|9138.3|136
1619470500000|2021-04-26 20:55:00|9140.6|9139.1|9144.9|9142.5|9146.8|9142.7|9139.8|9137.4|430
1619470800000|2021-04-26 21:00:00|9144.8|9142.4|9144.6|9139.6|9147.3|9142.5|9144.6|9139.6|20
1619471100000|2021-04-26 21:05:00|9148.7|9143.7|9147.5|9142.5|9148.7|9143.7|9144.2|9139.2|80
1619471400000|2021-04-26 21:10:00|9147.6|9142.6|9144.9|9139.9|9149.4|9144.4|9142.4|9137.4|141
1619471700000|2021-04-26 21:15:00|9145.5|9140.5|9146|9141|9149.4|9144.4|9143.9|9138.9|115
1619472000000|2021-04-26 21:20:00|9145.6|9140.6|9146.1|9141.1|9149.7|9144.7|9143.8|9138.8|85
1619472300000|2021-04-26 21:25:00|9145.7|9140.7|9145.2|9140.2|9147.1|9142.1|9144.5|9139.5|91
1619472600000|2021-04-26 21:30:00|9145.9|9140.9|9144.8|9139.8|9146.3|9141.3|9143|9138|199
1619472900000|2021-04-26 21:35:00|9145|9140|9145.7|9140.7|9147|9142|9144.6|9139.6|273
1619473200000|2021-04-26 21:40:00|9145.6|9140.6|9146.9|9141.9|9148.1|9143.1|9144.4|9139.4|185
1619473500000|2021-04-26 21:45:00|9148.2|9143.2|9143.3|9138.3|9148.2|9143.2|9143.1|9138.1|312
1619473800000|2021-04-26 21:50:00|9143.4|9138.4|9146.3|9141.3|9147.4|9142.4|9143.4|9138.4|338
1619474100000|2021-04-26 21:55:00|9146|9141|9144.9|9139.9|9148|9143|9144|9139|378
1619474400000|2021-04-26 22:00:00|9145.3|9140.3|9143.8|9141.4|9146.6|9141.6|9142.7|9138.2|441
1619474700000|2021-04-26 22:05:00|9143.9|9141.2|9142.9|9140.4|9144.9|9141.5|9142.8|9138.8|200
1619475000000|2021-04-26 22:10:00|9143.1|9140.2|9142.8|9140.4|9143.9|9141|9142.7|9139.2|203
1619475300000|2021-04-26 22:15:00|9142.9|9140.3|9144.5|9142.1|9144.6|9142.1|9142.5|9140.1|147
1619475600000|2021-04-26 22:20:00|9144.3|9141.9|9144.4|9142|9145|9142.1|9144|9140.9|92
1619475900000|2021-04-26 22:25:00|9144.2|9141.8|9143.1|9141.6|9144.4|9142|9143.1|9141|66
1619476200000|2021-04-26 22:30:00|9143.6|9141.2|9144|9141.6|9144.6|9142|9143.6|9141.1|91
1619476500000|2021-04-26 22:35:00|9144.1|9141.7|9146.9|9144.1|9146.9|9144.4|9144.1|9141.2|161
1619476800000|2021-04-26 22:40:00|9146.7|9144.3|9146|9143.6|9147|9144.6|9145.8|9143|93
1619477100000|2021-04-26 22:45:00|9145.9|9143.5|9145.6|9143.2|9146.5|9143.9|9145.2|9142.5|117
1619477400000|2021-04-26 22:50:00|9145.5|9143.1|9146.1|9143.7|9147.1|9144.7|9145.4|9142.5|105
1619477700000|2021-04-26 22:55:00|9146.2|9143.8|9146.2|9143.8|9147.1|9144|9146|9141.9|121
1619478000000|2021-04-26 23:00:00|9146.1|9143.7|9146.8|9144.4|9147|9144.6|9145.3|9142.9|153
1619478300000|2021-04-26 23:05:00|9146.7|9144.3|9146.3|9143.9|9146.8|9144.4|9146|9143.6|122
1619478600000|2021-04-26 23:10:00|9146.2|9143.8|9146.6|9144.2|9147.1|9144.7|9146|9143.6|134
1619478900000|2021-04-26 23:15:00|9146.5|9144.1|9148.6|9146.2|9148.8|9146.4|9146.4|9144|137
1619479200000|2021-04-26 23:20:00|9148.7|9146.3|9147.7|9145.3|9148.7|9146.3|9147.4|9145.1|73
1619479500000|2021-04-26 23:25:00|9147.8|9145.4|9147.6|9145.2|9147.9|9145.7|9147|9144.6|65
1619479800000|2021-04-26 23:30:00|9147.7|9145.3|9149.3|9146.9|9149.3|9146.9|9147.7|9145.3|205
1619480100000|2021-04-26 23:35:00|9149.4|9147|9146.6|9144.2|9149.9|9147.5|9146.5|9144.1|203
1619480400000|2021-04-26 23:40:00|9146.5|9144.1|9147.1|9144.7|9147.5|9145.1|9146|9143.8|94
1619480700000|2021-04-26 23:45:00|9147|9144.6|9147|9144.6|9147.8|9145.4|9146.8|9144.4|92
1619481000000|2021-04-26 23:50:00|9146.9|9144.5|9146.3|9143.9|9147.1|9144.7|9146|9143.6|133
1619481300000|2021-04-26 23:55:00|9146.2|9143.8|9148.2|9145.8|9148.2|9145.8|9146.2|9143.8|108
1619481600000|2021-04-27 00:00:00|9148.3|9145.9|9146|9143.6|9150.3|9147.9|9145.6|9143.5|209
1619481900000|2021-04-27 00:05:00|9146.1|9143.7|9144.4|9142|9146.1|9143.7|9144.1|9141.9|185
1619482200000|2021-04-27 00:10:00|9144.5|9142.1|9144.9|9142.5|9145.4|9143.1|9143.6|9141.6|157
1619482500000|2021-04-27 00:15:00|9145|9142.6|9145|9142.6|9145.5|9143.1|9144.2|9141.8|139
1619482800000|2021-04-27 00:20:00|9145.1|9142.7|9144.1|9142.6|9145.4|9143.3|9144.1|9142|122
1619483100000|2021-04-27 00:25:00|9144.3|9142.8|9145.9|9143.5|9146|9143.6|9144|9142.2|137
1619483400000|2021-04-27 00:30:00|9145.5|9144|9146|9143.6|9147.4|9145|9145.4|9143.1|256
1619483700000|2021-04-27 00:35:00|9145.9|9143.5|9148.1|9146.6|9149.2|9146.8|9145.6|9143.2|244
1619484000000|2021-04-27 00:40:00|9148.5|9146.1|9147|9144.6|9148.7|9146.3|9145.5|9143.6|162
1619484300000|2021-04-27 00:45:00|9147.1|9144.7|9147.7|9145.3|9147.9|9145.8|9146.9|9144.5|156
1619484600000|2021-04-27 00:50:00|9147.6|9145.2|9147.1|9144.7|9147.7|9145.3|9146.5|9144.3|221
1619484900000|2021-04-27 00:55:00|9147|9144.6|9147|9144.6|9149|9145.6|9146.8|9144.4|165
1619485200000|2021-04-27 01:00:00|9146.9|9144.5|9148.6|9146.2|9148.6|9146.2|9146.1|9143.7|218
1619485500000|2021-04-27 01:05:00|9148.5|9146.1|9149.3|9146.9|9150.1|9147.7|9148|9146.1|176
1619485800000|2021-04-27 01:10:00|9149.2|9146.8|9150.7|9149.2|9152.3|9149.9|9148.2|9146.2|209
1619486100000|2021-04-27 01:15:00|9150.6|9149.1|9152|9149.6|9153.7|9151.3|9150.6|9148.6|336
1619486400000|2021-04-27 01:20:00|9151.9|9149.5|9153.7|9151.3|9153.8|9151.4|9151.6|9149.2|243
1619486700000|2021-04-27 01:25:00|9153.6|9151.2|9153.7|9151.3|9153.9|9152.1|9152.7|9150.3|187
1619487000000|2021-04-27 01:30:00|9153.8|9151.4|9154.6|9152.2|9156.3|9153.9|9153.4|9151.2|358
1619487300000|2021-04-27 01:35:00|9154.5|9152.1|9153.7|9151.3|9155.3|9152.9|9153.4|9151|287
1619487600000|2021-04-27 01:40:00|9153.3|9150.9|9155.2|9152.8|9155.3|9152.9|9152.7|9150.4|235
1619487900000|2021-04-27 01:45:00|9155.3|9152.9|9156.1|9153.7|9156.1|9153.7|9153.9|9151.9|183
1619488200000|2021-04-27 01:50:00|9156.2|9153.8|9154.9|9153.4|9156.2|9153.8|9154.2|9152.2|189
1619488500000|2021-04-27 01:55:00|9154.8|9153.3|9156.9|9155.4|9158.7|9156.5|9154.8|9153|317
1619488800000|2021-04-27 02:00:00|9157|9155.5|9156|9154.5|9157.1|9155.5|9154.8|9152.8|224
1619489100000|2021-04-27 02:05:00|9155.9|9154.4|9157.3|9154.9|9157.6|9155.2|9155.6|9153.7|188
1619489400000|2021-04-27 02:10:00|9157.4|9155|9156.1|9153.7|9158.2|9155.8|9155.1|9152.7|223
1619489700000|2021-04-27 02:15:00|9156|9153.6|9157.3|9154.9|9157.4|9155.3|9155.5|9153.1|173
1619490000000|2021-04-27 02:20:00|9157.2|9154.8|9158.5|9156.1|9158.6|9156.7|9156.4|9154.5|191
1619490300000|2021-04-27 02:25:00|9158.4|9156|9162.9|9160.5|9163|9160.6|9157.8|9155.9|274
1619490600000|2021-04-27 02:30:00|9162.8|9160.4|9161.1|9158.7|9162.8|9160.6|9160.4|9158.1|140
1619490900000|2021-04-27 02:35:00|9160.5|9159|9161.3|9158.9|9161.8|9159.8|9158.2|9156.1|254
1619491200000|2021-04-27 02:40:00|9161.2|9158.8|9161.8|9159.4|9162.5|9160.5|9160.6|9158.4|228
1619491500000|2021-04-27 02:45:00|9161.7|9159.3|9161.6|9159.2|9162.1|9159.7|9160.6|9158.6|188
1619491800000|2021-04-27 02:50:00|9161.1|9158.7|9161|9158.6|9161.2|9159|9160.1|9157.7|157
1619492100000|2021-04-27 02:55:00|9160.9|9158.5|9162|9159.6|9162.5|9160.5|9160.6|9158.5|182
1619492400000|2021-04-27 03:00:00|9162.1|9159.7|9160.6|9159.1|9162.2|9159.8|9160.4|9158.5|196
1619492700000|2021-04-27 03:05:00|9160.7|9159.2|9160.6|9159.1|9161.1|9159.3|9160.2|9158.2|123
1619493000000|2021-04-27 03:10:00|9160.7|9159.2|9160.7|9159.2|9162|9159.6|9160.5|9158.5|143
1619493300000|2021-04-27 03:15:00|9160.6|9159.1|9160.5|9158.1|9161.2|9159.3|9159.6|9157.3|158
1619493600000|2021-04-27 03:20:00|9160.6|9158.2|9161|9158.6|9161.6|9159.7|9159.6|9157.7|183
1619493900000|2021-04-27 03:25:00|9161.1|9158.7|9160.9|9158.5|9161.6|9159.8|9159.6|9157.7|191
1619494200000|2021-04-27 03:30:00|9160.8|9158.4|9159.6|9157.2|9161|9158.6|9159|9156.8|110
1619494500000|2021-04-27 03:35:00|9159.5|9157.1|9159.1|9157.6|9160|9158.1|9158.8|9156.8|95
1619494800000|2021-04-27 03:40:00|9159.4|9157|9159.2|9156.8|9159.6|9157.7|9158.6|9156.6|127
1619495100000|2021-04-27 03:45:00|9158.7|9157.2|9159.3|9156.9|9159.3|9157.3|9158.5|9156.5|69
1619495400000|2021-04-27 03:50:00|9159.4|9157|9159.6|9158.1|9160|9158.1|9158|9156.1|110
1619495700000|2021-04-27 03:55:00|9159.5|9158|9159.5|9158|9160|9158.1|9159.2|9157.3|93
1619496000000|2021-04-27 04:00:00|9159.4|9157.9|9159.7|9158.2|9160.2|9158.3|9159.3|9157.2|94
1619496300000|2021-04-27 04:05:00|9159.6|9158.1|9160.1|9157.7|9160.1|9158.1|9159.3|9157.3|83
1619496600000|2021-04-27 04:10:00|9160|9157.6|9159.4|9157|9160|9158|9157.9|9155.9|150
1619496900000|2021-04-27 04:15:00|9159.2|9156.8|9158.2|9155.8|9159.4|9157.3|9157.5|9155.4|140
1619497200000|2021-04-27 04:20:00|9158.1|9155.7|9157.6|9155.2|9158.3|9156.2|9156.9|9154.9|128
1619497500000|2021-04-27 04:25:00|9157.7|9155.3|9156.6|9154.2|9157.8|9155.5|9155.3|9153.3|176
1619497800000|2021-04-27 04:30:00|9156.8|9154.4|9156.2|9154.7|9156.9|9154.7|9155.8|9153.8|140
1619498100000|2021-04-27 04:35:00|9156|9154.5|9156.6|9154.2|9156.8|9154.8|9155.4|9153.4|105
1619498400000|2021-04-27 04:40:00|9156.5|9154.1|9155.8|9153.4|9156.7|9154.7|9155.5|9153.3|91
1619498700000|2021-04-27 04:45:00|9155.9|9153.5|9155.8|9153.4|9156|9154|9155.1|9152.7|92
1619499000000|2021-04-27 04:50:00|9155.7|9153.3|9155.4|9153|9155.9|9153.7|9154.9|9152.7|105
1619499300000|2021-04-27 04:55:00|9155.5|9153.1|9156.9|9154.5|9157|9155.2|9154.5|9152.6|164
1619499600000|2021-04-27 05:00:00|9157|9154.6|9157.6|9155.2|9158.6|9156.6|9156.8|9154.4|163
1619499900000|2021-04-27 05:05:00|9157.5|9155.1|9157.7|9155.3|9158|9155.9|9156.9|9154.5|155
1619500200000|2021-04-27 05:10:00|9157.8|9155.4|9157.7|9155.3|9158.4|9156.4|9157.1|9155.1|103
1619500500000|2021-04-27 05:15:00|9157.8|9155.4|9157.5|9155.1|9157.8|9155.8|9156.8|9155|85
1619500800000|2021-04-27 05:20:00|9157.6|9155.2|9157.2|9155.7|9157.7|9155.7|9155.6|9153.6|103
1619501100000|2021-04-27 05:25:00|9157.3|9155.8|9157.2|9154.8|9157.8|9155.8|9156.4|9154.5|132
1619501400000|2021-04-27 05:30:00|9156.9|9154.5|9155.9|9153.5|9156.9|9154.8|9155.4|9153.4|158
1619501700000|2021-04-27 05:35:00|9156|9153.6|9155.5|9154|9156.2|9154.2|9155.4|9153.4|114
1619502000000|2021-04-27 05:40:00|9155.4|9153.9|9154.4|9152|9156|9154.1|9153.8|9151.9|164
1619502300000|2021-04-27 05:45:00|9154.3|9151.9|9155|9152.6|9155.1|9152.7|9153.2|9151.2|176
1619502600000|2021-04-27 05:50:00|9154.9|9152.5|9155.7|9154.2|9156.3|9154.3|9154.1|9152|146
1619502900000|2021-04-27 05:55:00|9155.6|9154.1|9156.8|9154.4|9157.6|9155.6|9155.4|9153.2|274
1619503200000|2021-04-27 06:00:00|9157|9154.6|9156|9153.6|9158.2|9156.4|9155.3|9153.4|225
1619503500000|2021-04-27 06:05:00|9155.6|9154.1|9154.2|9151.8|9156|9154.1|9152.5|9150.5|212
1619503800000|2021-04-27 06:10:00|9154.3|9151.9|9155.3|9153.8|9157.2|9155.3|9153.7|9151.8|215
1619504100000|2021-04-27 06:15:00|9155.4|9153.9|9156.1|9154.6|9156.6|9154.7|9154.2|9152.2|210
1619504400000|2021-04-27 06:20:00|9156.2|9154.7|9158.1|9156.6|9159.2|9156.8|9154.6|9152.8|276
1619504700000|2021-04-27 06:25:00|9158|9156.5|9158.9|9157.4|9160.4|9158.3|9157.1|9155.2|272
1619505000000|2021-04-27 06:30:00|9159|9157.5|9160.6|9159.1|9162|9159.7|9158.8|9156.8|337
1619505300000|2021-04-27 06:35:00|9160.5|9159|9162.3|9160.8|9163.4|9161.5|9159.7|9157.9|241
1619505600000|2021-04-27 06:40:00|9162.2|9160.7|9164.7|9162.3|9165.1|9163.2|9162.2|9160.4|296
1619505900000|2021-04-27 06:45:00|9164.9|9162.5|9164.7|9163.2|9165.6|9163.7|9162.7|9160.9|295
1619506200000|2021-04-27 06:50:00|9164.8|9163.3|9164.5|9163|9166.9|9165.4|9163.8|9161.9|286
1619506500000|2021-04-27 06:55:00|9164.6|9163.1|9166.8|9164.4|9167.1|9165.5|9164.2|9162.2|250
1619506800000|2021-04-27 07:00:00|9166.7|9164.3|9163.9|9162.4|9169.3|9167.5|9163.7|9161.9|416
1619507100000|2021-04-27 07:05:00|9163.8|9162.3|9163.9|9162.4|9165.5|9164|9162|9160.1|355
1619507400000|2021-04-27 07:10:00|9163.8|9162.3|9160.8|9159.3|9163.9|9162.4|9160.1|9158.3|392
1619507700000|2021-04-27 07:15:00|9160.5|9159|9158.3|9156.8|9161.2|9159.2|9157.8|9155.9|367
1619508000000|2021-04-27 07:20:00|9158.2|9156.7|9155|9152.6|9159.3|9157.4|9153.5|9151.2|332
1619508300000|2021-04-27 07:25:00|9155.1|9152.7|9158.2|9155.8|9158.9|9156.9|9152.4|9150.1|448
1619508600000|2021-04-27 07:30:00|9158.1|9155.7|9159.1|9156.7|9159.3|9157.3|9156.3|9154|361
1619508900000|2021-04-27 07:35:00|9159.2|9156.8|9158.4|9156|9160.2|9158.2|9157.3|9154.9|308
1619509200000|2021-04-27 07:40:00|9158|9156.5|9157.9|9156.4|9159.1|9157.4|9157.1|9155.2|322
1619509500000|2021-04-27 07:45:00|9158|9156.5|9159.3|9157.8|9159.8|9158|9157.6|9155.9|243
1619509800000|2021-04-27 07:50:00|9159.4|9157.9|9159.1|9156.7|9163.6|9161.6|9157.8|9155.4|298
1619510100000|2021-04-27 07:55:00|9159.2|9156.8|9161.7|9159.3|9163.1|9161.2|9158.2|9156|327
1619510400000|2021-04-27 08:00:00|9161.8|9159.4|9161.9|9159.5|9164.9|9163|9160.9|9159.1|360
1619510700000|2021-04-27 08:05:00|9161.5|9160|9165.3|9162.9|9166.5|9164.4|9160.4|9158|386
1619511000000|2021-04-27 08:10:00|9165.4|9163|9171.7|9169.3|9173|9171.3|9163.5|9161.1|494
1619511300000|2021-04-27 08:15:00|9171.5|9169.1|9171.3|9168.9|9172.7|9170.3|9168.8|9166.7|385
1619511600000|2021-04-27 08:20:00|9171.4|9169|9167.1|9165.6|9171.8|9169.7|9166.3|9164|403
1619511900000|2021-04-27 08:25:00|9167|9165.5|9168.1|9165.7|9168.2|9165.8|9165.3|9162.9|389
1619512200000|2021-04-27 08:30:00|9168.2|9165.8|9167.7|9166.2|9169.1|9166.8|9166.8|9164.8|344
1619512500000|2021-04-27 08:35:00|9167.6|9166.1|9169.4|9167|9170.9|9168.9|9167|9165|431
1619512800000|2021-04-27 08:40:00|9169.3|9166.9|9168.4|9166|9170.1|9168|9167.5|9165.4|269
1619513100000|2021-04-27 08:45:00|9168.5|9166.1|9166.6|9165.1|9168.9|9167.1|9166|9163.9|313
1619513400000|2021-04-27 08:50:00|9166.7|9165.2|9171.5|9169.1|9172.4|9170.2|9166.5|9164.6|311
1619513700000|2021-04-27 08:55:00|9170.6|9168.9|9169.2|9167.7|9171.5|9169.2|9167.8|9166|268
1619514000000|2021-04-27 09:00:00|9169.1|9167.6|9167.8|9165.4|9170.1|9168|9167|9165.3|244
1619514300000|2021-04-27 09:05:00|9167.7|9165.3|9167.3|9164.9|9170.1|9168.2|9165.7|9163.9|330
1619514600000|2021-04-27 09:10:00|9167.4|9165|9168.7|9166.3|9170|9168|9166.5|9164.5|354
1619514900000|2021-04-27 09:15:00|9168.6|9166.2|9164.1|9161.7|9168.6|9166.2|9163.4|9161.6|350
1619515200000|2021-04-27 09:20:00|9164.2|9161.8|9159.5|9157.1|9164.2|9162.3|9157.8|9155.8|414
1619515500000|2021-04-27 09:25:00|9159.6|9157.2|9160|9157.6|9160.8|9158.9|9158.8|9156.9|285
1619515800000|2021-04-27 09:30:00|9159.9|9157.5|9155.9|9153.5|9160.2|9158.2|9154.1|9152.1|336
1619516100000|2021-04-27 09:35:00|9155.8|9153.4|9154.8|9152.4|9156.6|9154.8|9154.1|9151.8|258
1619516400000|2021-04-27 09:40:00|9154.9|9152.5|9154.1|9151.7|9156.1|9154.2|9152.2|9150.3|332
1619516700000|2021-04-27 09:45:00|9154.2|9151.8|9146.7|9145.2|9154.2|9152.3|9145.3|9143.2|411
1619517000000|2021-04-27 09:50:00|9146.9|9145.4|9146.7|9144.3|9149|9147.1|9142.9|9140.8|482
1619517300000|2021-04-27 09:55:00|9146.6|9144.2|9142.2|9139.8|9146.9|9144.5|9140.5|9138.3|336
1619517600000|2021-04-27 10:00:00|9142.4|9140|9140.1|9137.7|9143.4|9141.5|9137.3|9135|386
1619517900000|2021-04-27 10:05:00|9140|9137.6|9141.7|9139.3|9142.2|9140.3|9137.4|9135.5|468
1619518200000|2021-04-27 10:10:00|9141.6|9139.2|9142.7|9140.3|9143.3|9141.2|9139|9137.5|320
1619518500000|2021-04-27 10:15:00|9141.8|9140|9143.4|9141|9144.3|9142.3|9140.6|9138.6|388
1619518800000|2021-04-27 10:20:00|9143.5|9141.1|9144.1|9141.7|9145|9142.9|9142.2|9140.1|375
1619519100000|2021-04-27 10:25:00|9144|9141.6|9140.5|9138.1|9144.2|9142.3|9140.1|9137.8|304
1619519400000|2021-04-27 10:30:00|9140.4|9138|9140.5|9138.1|9141.4|9139.3|9139.5|9137.2|372
1619519700000|2021-04-27 10:35:00|9140.4|9138|9139.5|9137.1|9141.8|9139.7|9138.5|9136.3|374
1619520000000|2021-04-27 10:40:00|9139.6|9137.2|9140.1|9137.7|9142.1|9139.9|9138.2|9136.3|297
1619520300000|2021-04-27 10:45:00|9140.2|9137.8|9139.3|9136.9|9142.8|9140.7|9139.3|9136.9|367
1619520600000|2021-04-27 10:50:00|9139.2|9136.8|9135.7|9133.3|9139.3|9137.2|9133.6|9131.2|334
1619520900000|2021-04-27 10:55:00|9135.8|9133.4|9135.6|9133.2|9137.9|9135.7|9134.3|9131.9|374
1619521200000|2021-04-27 11:00:00|9135.7|9133.3|9139.1|9136.7|9139.5|9137.1|9135.5|9133.3|410
1619521500000|2021-04-27 11:05:00|9139|9136.6|9137.8|9135.4|9139.4|9137|9136.5|9134.5|235
1619521800000|2021-04-27 11:10:00|9138|9135.6|9139.2|9136.8|9139.4|9137.4|9137.2|9135.2|312
1619522100000|2021-04-27 11:15:00|9139.4|9137|9138.8|9137.3|9141.2|9139.3|9137.7|9135.7|264
1619522400000|2021-04-27 11:20:00|9139.3|9136.9|9142|9139.6|9142.1|9140|9139.1|9136.7|283
1619522700000|2021-04-27 11:25:00|9141.9|9139.5|9141.8|9139.4|9142.4|9140.3|9140.5|9138.6|213
1619523000000|2021-04-27 11:30:00|9141.9|9139.5|9137|9135.5|9142.3|9140.2|9136.4|9134.3|372
1619523300000|2021-04-27 11:35:00|9136.9|9135.4|9136.8|9135.3|9137.5|9135.5|9135.6|9133.3|307
1619523600000|2021-04-27 11:40:00|9136.9|9135.4|9134.2|9131.8|9137.4|9135.5|9133.6|9131.7|245
1619523900000|2021-04-27 11:45:00|9134.1|9131.7|9128.8|9127.3|9134.6|9132.2|9128.7|9127.2|390
1619524200000|2021-04-27 11:50:00|9128.7|9127.2|9128.7|9127.2|9131.8|9129.7|9127.2|9125.3|512
1619524500000|2021-04-27 11:55:00|9129.2|9126.8|9127.7|9125.3|9129.5|9127.5|9127.4|9125.3|398
1619524800000|2021-04-27 12:00:00|9127.8|9125.4|9129.4|9127|9132.2|9129.8|9126.8|9125.1|499
1619525100000|2021-04-27 12:05:00|9129.5|9127.1|9133.4|9131|9134|9132.4|9129.1|9126.7|479
1619525400000|2021-04-27 12:10:00|9132.6|9131.1|9132.6|9130.2|9136.8|9134.8|9132|9130.1|415
1619525700000|2021-04-27 12:15:00|9132.5|9130.1|9133.2|9131.7|9134.3|9132.3|9130.6|9129.1|309
1619526000000|2021-04-27 12:20:00|9133.1|9131.6|9134.7|9133.2|9134.9|9133.3|9130.9|9128.9|322
1619526300000|2021-04-27 12:25:00|9134.8|9133.3|9136.1|9133.7|9136.9|9135.1|9133.5|9131.5|324
1619526600000|2021-04-27 12:30:00|9136.2|9133.8|9137.5|9135.1|9138.2|9136.1|9135.5|9133.5|385
1619526900000|2021-04-27 12:35:00|9137.6|9135.2|9137.9|9136.4|9139.9|9138.1|9137.2|9135.1|341
1619527200000|2021-04-27 12:40:00|9137.8|9136.3|9138.3|9136.8|9138.4|9136.9|9135.1|9133.3|311
1619527500000|2021-04-27 12:45:00|9138.4|9136.9|9137.5|9135.1|9139.1|9137.6|9135|9133.1|335
1619527800000|2021-04-27 12:50:00|9137.4|9135|9137.6|9135.2|9138.8|9136.7|9135.1|9133.1|308
1619528100000|2021-04-27 12:55:00|9137.5|9135.1|9135.8|9133.4|9137.7|9135.5|9135|9133.1|317
1619528400000|2021-04-27 13:00:00|9135.4|9133.9|9137.5|9136|9138.3|9136.4|9133.8|9131.8|364
1619528700000|2021-04-27 13:05:00|9137.2|9135.7|9132.2|9130.7|9138.7|9136.7|9132.1|9130.1|444
1619529000000|2021-04-27 13:10:00|9132.3|9130.8|9136.6|9134.2|9136.7|9134.6|9132.3|9130.8|406
1619529300000|2021-04-27 13:15:00|9136.8|9134.4|9138.8|9136.4|9139.3|9136.9|9135.1|9133.3|385
1619529600000|2021-04-27 13:20:00|9138.9|9136.5|9141.8|9139.4|9141.9|9139.8|9136.4|9134.4|408
1619529900000|2021-04-27 13:25:00|9141.9|9139.5|9144.9|9142.5|9146.8|9144.9|9141.2|9139.3|325
1619530200000|2021-04-27 13:30:00|9145|9142.6|9146.3|9143.9|9147|9144.9|9143|9140.9|318
1619530500000|2021-04-27 13:35:00|9146.2|9143.8|9146.1|9144.6|9148.3|9146.3|9144.9|9142.9|417
1619530800000|2021-04-27 13:40:00|9146|9144.5|9149|9146.6|9150.2|9148.3|9146|9144.2|427
1619531100000|2021-04-27 13:45:00|9149.2|9146.8|9143.3|9140.9|9149.2|9147|9142.7|9140.7|303
1619531400000|2021-04-27 13:50:00|9143.2|9140.8|9138.1|9135.7|9144.3|9142.3|9137.4|9135.3|448
1619531700000|2021-04-27 13:55:00|9138|9135.6|9142.9|9140.5|9146|9143.6|9137.5|9135.3|361
1619532000000|2021-04-27 14:00:00|9142.8|9140.4|9141.8|9140.3|9143.5|9141.2|9140.7|9138.5|391
1619532300000|2021-04-27 14:05:00|9141.9|9139.4|9140.5|9138.1|9142.5|9140.4|9138.1|9135.8|416
1619532600000|2021-04-27 14:10:00|9140.7|9138.3|9134.8|9132.4|9143.8|9141.4|9134.7|9132.3|628
1619532900000|2021-04-27 14:15:00|9134.7|9132.3|9136.2|9133.8|9136.7|9134.8|9131.5|9129.1|618
1619533200000|2021-04-27 14:20:00|9135.6|9134.1|9134.3|9132.8|9137.5|9135.5|9133.3|9131|535
1619533500000|2021-04-27 14:25:00|9134.4|9132.9|9135|9132.6|9136.6|9134.5|9133.3|9131.4|549
1619533800000|2021-04-27 14:30:00|9135.1|9132.7|9132.1|9130.6|9135.6|9133.4|9130.5|9128.3|468
1619534100000|2021-04-27 14:35:00|9132|9130.5|9129.5|9128|9132.7|9130.7|9126.9|9125|445
1619534400000|2021-04-27 14:40:00|9129.4|9127.9|9130.4|9128.9|9132.5|9130.6|9126.9|9124.9|469
1619534700000|2021-04-27 14:45:00|9130.3|9128.8|9125.7|9124.2|9131.7|9129.9|9125.5|9123.7|481
1619535000000|2021-04-27 14:50:00|9125.6|9124.1|9126.5|9125|9129.7|9127.7|9124.3|9122.2|543
1619535300000|2021-04-27 14:55:00|9126.6|9125.1|9128.3|9126.8|9131.3|9129.5|9126.5|9124.7|580
1619535600000|2021-04-27 15:00:00|9128.2|9126.7|9132.1|9130.6|9132.8|9131.2|9127.2|9125.3|424
1619535900000|2021-04-27 15:05:00|9132.5|9131|9132|9130.5|9134.6|9132.7|9130.3|9128.4|288
1619536200000|2021-04-27 15:10:00|9132.1|9130.6|9131.5|9130|9132.8|9131.3|9129.6|9127.7|301
1619536500000|2021-04-27 15:15:00|9131.4|9129.9|9131.6|9130.1|9133.7|9131.5|9130.5|9128.9|284
1619536800000|2021-04-27 15:20:00|9131.7|9130.2|9134.7|9132.3|9135|9133.2|9131.2|9129.2|248
1619537100000|2021-04-27 15:25:00|9134.8|9132.4|9137.3|9135.8|9138.5|9136.5|9133.6|9131.7|296
1619537400000|2021-04-27 15:30:00|9137|9135.5|9135.4|9133.9|9137.6|9135.9|9135.1|9133.2|193
1619537700000|2021-04-27 15:35:00|9135.5|9134|9135.5|9134|9137|9135.1|9134.3|9132.3|263
1619538000000|2021-04-27 15:40:00|9135.4|9133.9|9136.4|9134.9|9136.4|9134.9|9135.3|9133.6|190
1619538300000|2021-04-27 15:45:00|9136.3|9134.8|9139.4|9137.9|9139.7|9138.2|9136.3|9134.7|291
1619538600000|2021-04-27 15:50:00|9139.6|9138.1|9136.8|9135.3|9139.6|9138.1|9135.4|9133.5|232
1619538900000|2021-04-27 15:55:00|9136.9|9135.4|9136|9134.5|9137.3|9135.4|9135.2|9133.3|226
1619539200000|2021-04-27 16:00:00|9135.9|9134.4|9138.1|9136.6|9139|9137.2|9135.9|9134.1|299
1619539500000|2021-04-27 16:05:00|9138.2|9136.7|9137.6|9136.1|9138.2|9136.7|9135.2|9133.2|276
1619539800000|2021-04-27 16:10:00|9137.7|9136.2|9138.7|9137.2|9139.7|9137.9|9136.9|9135.2|182
1619540100000|2021-04-27 16:15:00|9139.1|9136.7|9140.5|9139|9141.9|9140.4|9138.4|9136.7|260
1619540400000|2021-04-27 16:20:00|9140.6|9139.1|9142.8|9141.3|9144|9142.1|9140.5|9139|169
1619540700000|2021-04-27 16:25:00|9142.9|9141.4|9142.9|9141.4|9143.8|9142|9142.4|9140.6|123
1619541000000|2021-04-27 16:30:00|9143.3|9140.9|9142.8|9141.3|9143.6|9142.1|9142.5|9140.8|154
1619541300000|2021-04-27 16:35:00|9142.7|9141.2|9141.4|9139.9|9143.3|9141.5|9141.1|9139.6|204
1619541600000|2021-04-27 16:40:00|9141.5|9140|9140.9|9138.5|9141.9|9140|9140.2|9138.4|245
1619541900000|2021-04-27 16:45:00|9140.8|9138.4|9140.4|9138.9|9141.7|9140|9140.1|9138.4|232
1619542200000|2021-04-27 16:50:00|9140.3|9138.8|9141.5|9139.1|9142.5|9141|9140.1|9138.3|248
1619542500000|2021-04-27 16:55:00|9141.1|9139.6|9140.1|9138.6|9141.8|9140.3|9139.9|9138.1|221
1619542800000|2021-04-27 17:00:00|9140|9138.5|9135.4|9133.9|9140.3|9138.8|9135.3|9133.6|406
1619543100000|2021-04-27 17:05:00|9135.5|9134|9136.8|9135.3|9137.2|9135.7|9134.9|9133.3|329
1619543400000|2021-04-27 17:10:00|9136.7|9135.2|9135.4|9133.9|9136.9|9135.4|9135.2|9133.2|196
1619543700000|2021-04-27 17:15:00|9135.3|9133.8|9135.3|9133.8|9136.7|9135.2|9134.4|9132.3|220
1619544000000|2021-04-27 17:20:00|9135.2|9133.7|9135.6|9134.1|9135.7|9134.2|9134.4|9132.9|140
1619544300000|2021-04-27 17:25:00|9135.7|9134.2|9134.3|9132.8|9135.7|9134.2|9134.2|9132.5|142
1619544600000|2021-04-27 17:30:00|9134.2|9132.7|9133.9|9132.4|9135.5|9134|9133.6|9132.1|203
1619544900000|2021-04-27 17:35:00|9133.8|9132.3|9135.5|9134|9135.6|9134.1|9132.5|9130.6|186
1619545200000|2021-04-27 17:40:00|9135.4|9133.9|9136.3|9134.8|9136.5|9134.8|9134.2|9132.1|170
1619545500000|2021-04-27 17:45:00|9136.2|9133.8|9134.9|9133.4|9137.1|9135.2|9134.1|9132.4|266
1619545800000|2021-04-27 17:50:00|9135|9133.5|9135.6|9133.2|9135.9|9134.1|9134.3|9131.9|214
1619546100000|2021-04-27 17:55:00|9135.5|9133.1|9136.4|9134|9136.4|9134.5|9134.8|9133|212
1619546400000|2021-04-27 18:00:00|9136|9134.5|9138|9136.5|9138.9|9137|9134.5|9132.8|295
1619546700000|2021-04-27 18:05:00|9138.2|9136.7|9139.3|9137.8|9141.4|9139.6|9137.5|9135.7|415
1619547000000|2021-04-27 18:10:00|9139.4|9137.9|9142|9140.5|9142.5|9140.6|9139.3|9137.6|256
1619547300000|2021-04-27 18:15:00|9141.9|9140.4|9140.1|9138.6|9141.9|9140.4|9139.7|9137.8|227
1619547600000|2021-04-27 18:20:00|9140|9138.5|9142.7|9141.2|9142.8|9141.3|9139.9|9138.4|240
1619547900000|2021-04-27 18:25:00|9142.8|9141.3|9138.4|9136.9|9142.8|9141.3|9137.9|9136.4|263
1619548200000|2021-04-27 18:30:00|9138.5|9137|9141|9139.5|9141.6|9140.1|9138.5|9137|199
1619548500000|2021-04-27 18:35:00|9141.1|9139.6|9142.4|9140.9|9142.6|9141.1|9141|9139.4|116
1619548800000|2021-04-27 18:40:00|9142.2|9140.7|9142.1|9140.6|9143.1|9141.6|9140.6|9139|193
1619549100000|2021-04-27 18:45:00|9142|9140.5|9142.6|9141.1|9142.9|9141.4|9141.1|9139.1|176
1619549400000|2021-04-27 18:50:00|9142.8|9141.3|9142.9|9141.4|9143.9|9142|9142|9140.1|224
1619549700000|2021-04-27 18:55:00|9143|9141.5|9142.6|9141.1|9144|9142.5|9142.6|9141.1|272
1619550000000|2021-04-27 19:00:00|9142.7|9141.2|9143.7|9142.2|9144.7|9143.2|9141.9|9140.4|259
1619550300000|2021-04-27 19:05:00|9143.6|9142.1|9142.8|9141.3|9144.7|9142.9|9141.9|9140.4|207
1619550600000|2021-04-27 19:10:00|9142.7|9141.2|9143.3|9140.9|9143.9|9142|9142.5|9140.7|153
1619550900000|2021-04-27 19:15:00|9143.2|9140.8|9141.9|9140.4|9143.3|9141.5|9141.7|9140.2|157
1619551200000|2021-04-27 19:20:00|9141.4|9139.9|9141.8|9140.3|9142.5|9140.9|9141.3|9139.8|95
1619551500000|2021-04-27 19:25:00|9141.7|9140.2|9143.6|9142.1|9143.8|9142.3|9141.7|9140.2|88
1619551800000|2021-04-27 19:30:00|9143.5|9142|9142.9|9141.4|9143.7|9142.2|9142.5|9141|95
1619552100000|2021-04-27 19:35:00|9143.3|9141.8|9142.7|9141.2|9143.5|9142|9142.1|9140.4|103
1619552400000|2021-04-27 19:40:00|9142.8|9141.3|9145.3|9143.8|9145.8|9144|9142.7|9141.2|222
1619552700000|2021-04-27 19:45:00|9145.4|9143.9|9142.7|9141.2|9145.7|9144|9142.6|9141.1|172
1619553000000|2021-04-27 19:50:00|9142.6|9141.1|9141.7|9140.2|9142.8|9141.3|9141.4|9139.4|206
1619553300000|2021-04-27 19:55:00|9141.6|9140.1|9139.9|9138.4|9141.7|9140.1|9138.7|9137.2|261
1619553600000|2021-04-27 20:00:00|9140|9138.5|9141|9139.5|9141.5|9139.7|9139.9|9138.4|122
1619553900000|2021-04-27 20:05:00|9141.1|9139.6|9142|9140.5|9142.5|9140.6|9141|9139|68
1619554200000|2021-04-27 20:10:00|9142.5|9140.1|9141.6|9139.2|9143|9141.4|9141.1|9139.1|66
1619554500000|2021-04-27 20:15:00|9141.7|9139.3|9143|9141.5|9143.4|9141.6|9141.1|9139.1|68
1619554800000|2021-04-27 20:20:00|9142.9|9141.4|9141.8|9140.3|9142.9|9141.4|9141.7|9139.8|77
1619555100000|2021-04-27 20:25:00|9141.7|9140.2|9143.5|9141.1|9143.8|9141.4|9141.1|9139.2|175
1619555400000|2021-04-27 20:30:00|9143.4|9141|9142.9|9141.4|9143.5|9141.6|9142.8|9140.8|74
1619555700000|2021-04-27 20:35:00|9143|9141.5|9142.9|9141.4|9143.1|9141.6|9142.9|9141.4|36
1619556000000|2021-04-27 20:40:00|9143.1|9141.6|9143.2|9141.7|9144|9142.1|9142.9|9141|74
1619556300000|2021-04-27 20:45:00|9143.1|9141.6|9142.3|9139.9|9143.9|9141.9|9141.7|9139.4|155
1619556600000|2021-04-27 20:50:00|9142.2|9139.8|9139.4|9137|9142.2|9139.8|9138.9|9136.9|126
1619556900000|2021-04-27 20:55:00|9139.5|9137.1|9137.3|9134.9|9139.8|9137.4|9136.8|9133.7|197
1619557200000|2021-04-27 21:00:00|9137|9134.5|9136.6|9132.9|9137.5|9134.6|9136.5|9132.6|55
1619557500000|2021-04-27 21:05:00|9136.7|9131.6|9137.3|9132.3|9137.8|9132.8|9136.5|9131.5|97
1619557800000|2021-04-27 21:10:00|9137.2|9132.2|9136.8|9131.8|9137.7|9132.7|9136.5|9131.5|129
1619558100000|2021-04-27 21:15:00|9136.7|9131.7|9137|9132|9137.5|9132.5|9136.2|9131.4|94
1619558400000|2021-04-27 21:20:00|9136.7|9131.7|9136.7|9131.7|9137.1|9132.1|9136.5|9131.5|59
1619558700000|2021-04-27 21:25:00|9136.8|9131.8|9136.9|9131.9|9137.4|9133.6|9136.5|9131.5|59
1619559000000|2021-04-27 21:30:00|9137|9132|9141.2|9136.2|9142.8|9137.8|9137|9132|201
1619559300000|2021-04-27 21:35:00|9141.8|9136.8|9140.9|9135.9|9142.3|9137.3|9140.8|9135.8|157
1619559600000|2021-04-27 21:40:00|9140.8|9135.8|9141.3|9136.3|9142.3|9137.3|9140.7|9135.7|137
1619559900000|2021-04-27 21:45:00|9141.7|9136.7|9142.5|9137.5|9143.9|9138.9|9141.7|9136.7|209
1619560200000|2021-04-27 21:50:00|9142.8|9137.8|9143|9138|9143.7|9138.7|9141.9|9136.9|176
1619560500000|2021-04-27 21:55:00|9142.8|9137.8|9141.4|9136.4|9143.9|9138.9|9140.9|9135.9|246
1619560800000|2021-04-27 22:00:00|9141.6|9136.6|9141.1|9137.5|9143.3|9138.5|9139.9|9136.4|540
1619561100000|2021-04-27 22:05:00|9140.8|9137.8|9140.3|9137.4|9140.8|9138.1|9139.8|9137.1|165
1619561400000|2021-04-27 22:10:00|9139.9|9137.5|9140.9|9138.5|9141.7|9139.3|9139.5|9137|161
1619561700000|2021-04-27 22:15:00|9141|9138.6|9140.8|9138.4|9141.3|9138.8|9140.5|9138.1|103
1619562000000|2021-04-27 22:20:00|9140.9|9138.5|9142|9139.6|9142.3|9139.9|9140.8|9138.4|95
1619562300000|2021-04-27 22:25:00|9142.1|9139.5|9142.3|9139.4|9142.6|9140.2|9141.4|9138.7|101
1619562600000|2021-04-27 22:30:00|9142.4|9139.9|9141.8|9139.4|9142.9|9140.5|9141.6|9139.1|137
1619562900000|2021-04-27 22:35:00|9141.7|9139.3|9141.9|9139.5|9142.6|9139.9|9141.3|9138.6|83
1619563200000|2021-04-27 22:40:00|9142|9139.6|9141.4|9139|9142.6|9139.8|9141.3|9138.9|95
1619563500000|2021-04-27 22:45:00|9141.3|9138.9|9141.3|9138.9|9141.5|9139|9140.4|9138.4|90
1619563800000|2021-04-27 22:50:00|9141.2|9138.8|9142.1|9139.7|9142.2|9139.7|9140.6|9138.6|97
1619564100000|2021-04-27 22:55:00|9141.9|9139.5|9141.8|9139.4|9142.7|9139.7|9141.2|9138.4|109
1619564400000|2021-04-27 23:00:00|9141.6|9139.2|9141|9138.6|9141.7|9139.3|9140.3|9138.4|83
1619564700000|2021-04-27 23:05:00|9140.9|9138.5|9140.5|9138.1|9141|9138.6|9140.1|9137.7|87
1619565000000|2021-04-27 23:10:00|9140.6|9138.2|9141.2|9138.8|9141.4|9139|9140.5|9138.1|85
1619565300000|2021-04-27 23:15:00|9141.3|9138.9|9140.8|9138.4|9141.4|9139.2|9140.7|9138.3|77
1619565600000|2021-04-27 23:20:00|9140.9|9138.5|9140.4|9138|9141.6|9139.6|9140|9138|84
1619565900000|2021-04-27 23:25:00|9140.5|9138.1|9140.8|9138.4|9140.9|9138.7|9139.5|9137.4|260
1619566200000|2021-04-27 23:30:00|9140.7|9138.3|9141.2|9139.7|9141.7|9139.7|9140|9137.6|147
1619566500000|2021-04-27 23:35:00|9141.1|9139.6|9141|9139.5|9141.7|9139.7|9141|9139|59
1619566800000|2021-04-27 23:40:00|9141.1|9139.6|9141|9139.5|9141.6|9139.7|9140.9|9139|50
1619567100000|2021-04-27 23:45:00|9141.2|9139.7|9142.2|9139.8|9142.4|9140.6|9141|9138.8|89
1619567400000|2021-04-27 23:50:00|9142.3|9139.9|9141.7|9140.2|9142.4|9140.7|9141.7|9139.5|95
1619567700000|2021-04-27 23:55:00|9141.8|9140.3|9141.7|9140.2|9142.2|9140.3|9141.2|9138.8|123
1619568000000|2021-04-28 00:00:00|9141.9|9139.5|9143.9|9141.5|9144.6|9142.7|9141.8|9139.4|220
1619568300000|2021-04-28 00:05:00|9144|9141.6|9144.4|9142|9144.6|9142.2|9142.1|9139.7|166
1619568600000|2021-04-28 00:10:00|9144.5|9142.1|9145.6|9143.2|9146.4|9144|9143.4|9141.5|202
1619568900000|2021-04-28 00:15:00|9145.5|9143.1|9144.8|9142.4|9146|9143.9|9144|9142.1|172
1619569200000|2021-04-28 00:20:00|9144.7|9142.3|9146|9143.6|9146.2|9144.1|9143.3|9141.4|148
1619569500000|2021-04-28 00:25:00|9145.5|9144|9146.9|9144.5|9149.2|9146.8|9145.5|9143.6|317
1619569800000|2021-04-28 00:30:00|9147|9144.6|9149.7|9147.3|9150.7|9148.3|9145.3|9142.9|296
1619570100000|2021-04-28 00:35:00|9149.6|9147.2|9147.7|9145.3|9149.9|9147.7|9147.3|9144.9|225
1619570400000|2021-04-28 00:40:00|9147.6|9145.2|9150.3|9147.9|9150.4|9148.3|9146.1|9143.9|276
1619570700000|2021-04-28 00:45:00|9150.1|9147.7|9149.4|9147.9|9150.4|9148.5|9148.3|9146.3|129
1619571000000|2021-04-28 00:50:00|9149.3|9147.8|9149.8|9147.4|9151|9149|9149.3|9146.8|191
1619571300000|2021-04-28 00:55:00|9149.6|9147.2|9153|9150.6|9153.5|9151.1|9149.5|9147.1|271
1619571600000|2021-04-28 01:00:00|9153.1|9150.7|9151.2|9148.8|9153.1|9150.7|9150.2|9147.8|200
1619571900000|2021-04-28 01:05:00|9151.1|9148.7|9150.6|9148.2|9151.4|9149.2|9149.9|9147.9|168
1619572200000|2021-04-28 01:10:00|9150.2|9148.7|9152|9149.6|9152.1|9149.7|9149.8|9147.7|157
1619572500000|2021-04-28 01:15:00|9151.9|9149.5|9151.2|9148.8|9152.2|9150.2|9150.7|9148.7|122
1619572800000|2021-04-28 01:20:00|9151.3|9148.9|9151.8|9149.4|9152.1|9150.1|9151.1|9148.7|90
1619573100000|2021-04-28 01:25:00|9151.9|9149.5|9151.9|9149.5|9152|9150.1|9151.2|9149.1|117
1619573400000|2021-04-28 01:30:00|9151.8|9149.4|9150.9|9148.5|9153.5|9151.1|9150|9147.6|467
1619573700000|2021-04-28 01:35:00|9150.8|9148.4|9152.5|9151|9152.9|9151.1|9150.3|9147.9|284
1619574000000|2021-04-28 01:40:00|9152.4|9150.9|9151.9|9149.5|9154|9151.6|9151.4|9149.4|226
1619574300000|2021-04-28 01:45:00|9151.8|9149.4|9151.7|9149.3|9152.8|9150.6|9151.2|9148.8|206
1619574600000|2021-04-28 01:50:00|9151.6|9149.2|9150.8|9149.3|9151.9|9149.6|9150.7|9148.8|154
1619574900000|2021-04-28 01:55:00|9150.9|9149.4|9151|9149.5|9151.7|9149.7|9150|9147.9|183
1619575200000|2021-04-28 02:00:00|9151.1|9149.6|9152.6|9151.1|9153.8|9151.4|9150.5|9148.1|300
1619575500000|2021-04-28 02:05:00|9153.1|9150.7|9151.9|9149.5|9153.8|9151.9|9150.9|9149|193
1619575800000|2021-04-28 02:10:00|9152|9149.6|9151.6|9149.2|9152.2|9150|9150.6|9148.6|213
1619576100000|2021-04-28 02:15:00|9151.5|9149.1|9149|9146.6|9151.8|9149.9|9148.4|9146.4|210
1619576400000|2021-04-28 02:20:00|9149.1|9146.7|9147.4|9145.9|9149.1|9147|9146.2|9143.8|261
1619576700000|2021-04-28 02:25:00|9147.9|9145.5|9148.9|9146.5|9149.3|9147.4|9146.9|9144.8|250
1619577000000|2021-04-28 02:30:00|9149|9146.6|9150.1|9148.6|9150.5|9148.8|9148.4|9146.4|138
1619577300000|2021-04-28 02:35:00|9150.2|9148.7|9148.8|9146.4|9150.4|9148.9|9148.4|9146|178
1619577600000|2021-04-28 02:40:00|9148.9|9146.5|9148.9|9147.4|9149.5|9147.5|9148|9145.9|140
1619577900000|2021-04-28 02:45:00|9149|9147.5|9149.9|9147.5|9150.3|9147.9|9148.8|9146.9|156
1619578200000|2021-04-28 02:50:00|9150|9147.6|9149.8|9148.3|9150.5|9148.6|9149|9146.9|204
1619578500000|2021-04-28 02:55:00|9149.9|9148.4|9150.6|9148.2|9150.6|9148.4|9148.9|9146.9|168
1619578800000|2021-04-28 03:00:00|9150.5|9148.1|9151.1|9148.7|9151.1|9148.7|9149.8|9147.7|205
1619579100000|2021-04-28 03:05:00|9151.2|9148.8|9151.6|9150.1|9152.1|9150.2|9150.6|9148.6|185
1619579400000|2021-04-28 03:10:00|9152.6|9150.2|9152.2|9150.7|9153.1|9151.1|9151.7|9149.7|219
1619579700000|2021-04-28 03:15:00|9152.3|9150.8|9153.1|9150.7|9153.2|9151.2|9152.2|9149.9|123
1619580000000|2021-04-28 03:20:00|9153|9150.6|9152|9149.6|9153.7|9151.6|9151.5|9149.5|117
1619580300000|2021-04-28 03:25:00|9152.1|9149.7|9150.3|9147.9|9152.1|9150.1|9149.8|9147.6|132
1619580600000|2021-04-28 03:30:00|9150.4|9148|9150.9|9148.5|9151.3|9149.3|9149|9146.9|227
1619580900000|2021-04-28 03:35:00|9151|9148.6|9151.4|9149|9152.4|9150.5|9150.7|9148.3|137
1619581200000|2021-04-28 03:40:00|9151.5|9149.1|9151|9149.5|9151.9|9149.7|9150.9|9148.9|115
1619581500000|2021-04-28 03:45:00|9151.1|9149.6|9151.5|9149.1|9152.2|9150.2|9151|9149|137
1619581800000|2021-04-28 03:50:00|9151.4|9149|9151.6|9149.2|9152.2|9149.8|9150.9|9149|74
1619582100000|2021-04-28 03:55:00|9151.5|9149.1|9151.3|9148.9|9151.5|9149.4|9150.8|9148.8|76
1619582400000|2021-04-28 04:00:00|9150.9|9149.4|9152|9149.6|9152.2|9150.2|9150.7|9148.9|88
1619582700000|2021-04-28 04:05:00|9152.1|9149.7|9152|9149.6|9152.1|9150.2|9151.5|9149.5|70
1619583000000|2021-04-28 04:10:00|9152.1|9149.7|9153.5|9151.1|9153.7|9151.8|9151.7|9149.5|133
1619583300000|2021-04-28 04:15:00|9153.6|9151.2|9153.2|9151.7|9153.7|9151.8|9153|9151|91
1619583600000|2021-04-28 04:20:00|9153.1|9151.6|9153|9150.6|9153.7|9151.8|9152.4|9150.4|85
1619583900000|2021-04-28 04:25:00|9152.6|9151.1|9152.1|9149.7|9153.1|9151.1|9151.5|9149.5|106
1619584200000|2021-04-28 04:30:00|9152.2|9149.8|9152.7|9150.3|9152.9|9150.9|9151.6|9149.6|116
1619584500000|2021-04-28 04:35:00|9152.8|9150.4|9152.1|9150.6|9153|9151.1|9151.6|9149.9|119
1619584800000|2021-04-28 04:40:00|9152|9150.5|9152.4|9150.9|9153.1|9150.9|9152|9150.3|82
1619585100000|2021-04-28 04:45:00|9152.8|9150.4|9154.4|9152|9154.4|9152.5|9152|9150.2|99
1619585400000|2021-04-28 04:50:00|9154.5|9152.1|9155.3|9152.9|9155.4|9153.2|9153.9|9152|95
1619585700000|2021-04-28 04:55:00|9155.4|9153|9156.6|9154.2|9156.7|9154.6|9154.8|9152.9|162
1619586000000|2021-04-28 05:00:00|9156.5|9154.1|9155.1|9152.7|9156.6|9154.6|9155|9152.6|174
1619586300000|2021-04-28 05:05:00|9155|9152.6|9154.4|9152.9|9155.2|9153|9154.2|9152.4|153
1619586600000|2021-04-28 05:10:00|9154.5|9153|9154.9|9152.5|9155.1|9153|9153.4|9151.5|261
1619586900000|2021-04-28 05:15:00|9155|9152.6|9155|9152.6|9155.3|9153.4|9153.6|9151.7|247
1619587200000|2021-04-28 05:20:00|9154.9|9152.5|9155.7|9153.3|9155.8|9153.6|9154.1|9152.3|138
1619587500000|2021-04-28 05:25:00|9155.6|9153.2|9155.7|9153.3|9155.8|9153.8|9154.7|9153.1|130
1619587800000|2021-04-28 05:30:00|9155.8|9153.4|9155|9153.5|9155.8|9153.8|9154|9152.3|156
1619588100000|2021-04-28 05:35:00|9154.9|9153.4|9155.1|9153.6|9155.7|9153.8|9154.7|9152.7|135
1619588400000|2021-04-28 05:40:00|9155.2|9153.7|9156.8|9154.4|9157|9155.2|9155|9153.2|137
1619588700000|2021-04-28 05:45:00|9156.9|9154.5|9157.3|9154.9|9157.4|9155.3|9155.8|9153.8|199
1619589000000|2021-04-28 05:50:00|9157.2|9154.8|9157.8|9156.3|9158.3|9156.4|9156.8|9154.8|157
1619589300000|2021-04-28 05:55:00|9157.7|9156.2|9160.5|9158.1|9160.7|9158.7|9157.3|9155.2|247
1619589600000|2021-04-28 06:00:00|9160.3|9157.9|9164.6|9162.2|9164.7|9162.8|9159.6|9157.3|271
1619589900000|2021-04-28 06:05:00|9164.5|9162.1|9162|9159.6|9164.8|9163.1|9160.6|9158.3|413
1619590200000|2021-04-28 06:10:00|9161.9|9159.5|9158.5|9156.1|9162.1|9160.1|9156.3|9154.4|244
1619590500000|2021-04-28 06:15:00|9158.4|9156|9160.9|9159.4|9161.3|9159.4|9157.7|9155.4|288
1619590800000|2021-04-28 06:20:00|9161.1|9159.6|9165.8|9164.3|9166.4|9164.6|9160.3|9158.4|288
1619591100000|2021-04-28 06:25:00|9165.9|9164.4|9167.8|9165.4|9168.7|9166.8|9165.9|9164.4|320
1619591400000|2021-04-28 06:30:00|9167.9|9165.5|9165.1|9162.7|9167.9|9165.9|9164.1|9162|325
1619591700000|2021-04-28 06:35:00|9165|9162.6|9171.2|9169.7|9172.3|9170.3|9164.4|9162.6|376
1619592000000|2021-04-28 06:40:00|9171.1|9169.6|9172.4|9170|9173.3|9171.2|9170.7|9168.4|273
1619592300000|2021-04-28 06:45:00|9171.9|9170.4|9173.3|9171.8|9173.9|9172.2|9171.9|9170|272
1619592600000|2021-04-28 06:50:00|9173.4|9171.9|9171.7|9169.3|9174.9|9172.9|9170.3|9167.9|310
1619592900000|2021-04-28 06:55:00|9171.6|9170.1|9178.2|9175.8|9178.5|9176.6|9171.6|9169.7|389
1619593200000|2021-04-28 07:00:00|9178.1|9175.7|9178.2|9175.8|9178.8|9176.5|9173.9|9171.8|580
1619593500000|2021-04-28 07:05:00|9178.1|9175.7|9176|9174.5|9179|9177|9175.1|9173.1|365
1619593800000|2021-04-28 07:10:00|9176.1|9174.6|9177.6|9176.1|9180.6|9179.1|9175.9|9174.4|370
1619594100000|2021-04-28 07:15:00|9177.5|9176|9176.9|9174.5|9178.4|9176.9|9175.3|9173.5|329
1619594400000|2021-04-28 07:20:00|9177|9174.6|9174.4|9172.9|9178.1|9176.5|9173.2|9171.2|393
1619594700000|2021-04-28 07:25:00|9174.5|9173|9180.2|9178.7|9181.7|9179.7|9174.5|9173|359
1619595000000|2021-04-28 07:30:00|9180.3|9178.8|9178.4|9176.9|9183|9181|9177.6|9176.1|369
1619595300000|2021-04-28 07:35:00|9178.3|9176.8|9174.5|9173|9179.2|9177.7|9174.1|9172.5|331
1619595600000|2021-04-28 07:40:00|9174.4|9172.9|9171.9|9170.4|9175|9173|9169.9|9168.1|382
1619595900000|2021-04-28 07:45:00|9172.3|9170.8|9168.1|9166.6|9173.8|9171.7|9167.6|9165.6|440
1619596200000|2021-04-28 07:50:00|9168|9166.5|9164.6|9162.2|9168|9166.5|9163.2|9161.2|311
1619596500000|2021-04-28 07:55:00|9164.7|9162.3|9162.4|9160.9|9164.7|9162.8|9158.8|9156.5|487
1619596800000|2021-04-28 08:00:00|9162.2|9160.7|9161.2|9158.8|9164.5|9162.4|9159.9|9157.9|515
1619597100000|2021-04-28 08:05:00|9161.1|9158.7|9159.8|9158.3|9161.4|9159.5|9156.9|9154.9|335
1619597400000|2021-04-28 08:10:00|9159.6|9158.1|9157|9155.5|9160.6|9158.6|9156.4|9154|290
1619597700000|2021-04-28 08:15:00|9157.1|9155.6|9161.6|9160.1|9162.8|9161|9155.9|9154.1|400
1619598000000|2021-04-28 08:20:00|9161.5|9160|9159.8|9158.3|9162.7|9161.1|9159.6|9157.6|309
1619598300000|2021-04-28 08:25:00|9159.7|9158.2|9160.5|9158.1|9162.1|9160.2|9158.2|9156.5|367
1619598600000|2021-04-28 08:30:00|9160.1|9158.6|9159|9157.5|9161.1|9159.4|9158.4|9156.7|289
1619598900000|2021-04-28 08:35:00|9158.9|9157.4|9157.3|9154.9|9159.4|9157.9|9155.8|9153.6|289
1619599200000|2021-04-28 08:40:00|9156.9|9155.4|9158.6|9156.2|9159.9|9157.5|9156.3|9154|307
1619599500000|2021-04-28 08:45:00|9158.2|9156.7|9159.7|9157.3|9160.4|9158.1|9157.4|9155|262
1619599800000|2021-04-28 08:50:00|9159.6|9157.2|9162.2|9159.8|9163.5|9161.1|9158|9156.1|276
1619600100000|2021-04-28 08:55:00|9162.1|9159.7|9161.9|9159.5|9162.5|9160.4|9160|9158.1|337
1619600400000|2021-04-28 09:00:00|9162|9159.6|9160.1|9158.6|9164.8|9162.9|9160|9157.9|416
1619600700000|2021-04-28 09:05:00|9160.5|9158.1|9164.7|9162.3|9165.4|9163.2|9158.7|9156.9|485
1619601000000|2021-04-28 09:10:00|9164.6|9162.2|9166|9163.6|9166.1|9163.7|9163|9161.1|369
1619601300000|2021-04-28 09:15:00|9165.9|9163.5|9157.5|9156|9167.1|9164.8|9157.4|9155.3|504
1619601600000|2021-04-28 09:20:00|9157.7|9155.3|9156.9|9154.5|9158.9|9156.9|9153.4|9151.5|438
1619601900000|2021-04-28 09:25:00|9156.7|9154.3|9155.3|9152.9|9157.4|9155.4|9153.8|9151.4|435
1619602200000|2021-04-28 09:30:00|9155.4|9153|9154.6|9152.2|9156.9|9155|9154.2|9152.1|309
1619602500000|2021-04-28 09:35:00|9154.2|9152.7|9154.7|9153.2|9155.5|9153.6|9152.6|9150.7|355
1619602800000|2021-04-28 09:40:00|9154.8|9153.3|9155.4|9153|9158.4|9156.5|9154.1|9152.2|346
1619603100000|2021-04-28 09:45:00|9155.6|9153.2|9158.6|9156.2|9159.3|9157.1|9152.3|9150.3|389
1619603400000|2021-04-28 09:50:00|9158.5|9156.1|9157.2|9154.8|9163.2|9161.2|9156.7|9154.6|408
1619603700000|2021-04-28 09:55:00|9157.3|9154.9|9157.5|9155.1|9158.4|9156.2|9155|9153|431
1619604000000|2021-04-28 10:00:00|9157.8|9155.4|9155.1|9152.7|9159.3|9156.9|9153.9|9152|403
1619604300000|2021-04-28 10:05:00|9154.9|9153.4|9152.5|9150.1|9155.6|9153.4|9151.6|9149.2|330
1619604600000|2021-04-28 10:10:00|9152.4|9150|9151.2|9148.8|9153.8|9152.3|9149.8|9147.9|305
1619604900000|2021-04-28 10:15:00|9151.3|9148.9|9153.3|9151.8|9155.4|9153.7|9150.9|9148.8|346
1619605200000|2021-04-28 10:20:00|9153.7|9151.3|9152.9|9150.5|9154.8|9152.8|9152.5|9150.2|269
1619605500000|2021-04-28 10:25:00|9153|9150.6|9151.4|9149|9153|9150.9|9150.7|9148.8|264
1619605800000|2021-04-28 10:30:00|9151.6|9149.2|9153.7|9152.2|9154.7|9152.6|9151.2|9149.1|270
1619606100000|2021-04-28 10:35:00|9153.8|9151.3|9150.6|9149.1|9153.9|9152|9149.9|9147.9|300
1619606400000|2021-04-28 10:40:00|9150.8|9149.3|9151.1|9148.7|9151.7|9149.9|9148.7|9146.8|291
1619606700000|2021-04-28 10:45:00|9151|9148.6|9149|9147.5|9151.5|9149.5|9148.4|9146.7|261
1619607000000|2021-04-28 10:50:00|9148.9|9147.4|9144.8|9143.3|9149.4|9147.5|9144.8|9142.8|250
1619607300000|2021-04-28 10:55:00|9144.9|9143.4|9149.8|9147.4|9150.7|9148.6|9144.1|9142.2|484
1619607600000|2021-04-28 11:00:00|9149.7|9147.3|9149.3|9147.8|9151.1|9149.4|9147.4|9145|379
1619607900000|2021-04-28 11:05:00|9149.8|9147.4|9150.2|9148.7|9151.9|9150.1|9148.3|9146.3|296
1619608200000|2021-04-28 11:10:00|9150.8|9148.4|9153.5|9151.1|9154.8|9152.9|9150.2|9148.2|354
1619608500000|2021-04-28 11:15:00|9153.6|9151.2|9153.8|9151.4|9154.5|9152.4|9152.2|9150|265
1619608800000|2021-04-28 11:20:00|9153.9|9151.5|9154.5|9152.1|9155.9|9153.6|9153.2|9151.3|232
1619609100000|2021-04-28 11:25:00|9154.4|9152|9158|9155.6|9158.2|9156.3|9153.8|9151.8|267
1619609400000|2021-04-28 11:30:00|9157.6|9156.1|9152.4|9150.9|9157.7|9156.2|9151.9|9149.9|284
1619609700000|2021-04-28 11:35:00|9152.3|9150.8|9149.3|9147.8|9152.7|9151|9149.1|9147.1|321
1619610000000|2021-04-28 11:40:00|9149.4|9147.9|9148.1|9146.6|9149.5|9148|9146.5|9144.9|413
1619610300000|2021-04-28 11:45:00|9148.2|9146.7|9150.7|9148.3|9151.4|9149|9147.3|9145.3|347
1619610600000|2021-04-28 11:50:00|9150.8|9148.4|9153.1|9150.7|9153.1|9150.7|9149.7|9147.8|326
1619610900000|2021-04-28 11:55:00|9153|9150.6|9151.9|9149.5|9153.1|9150.7|9150.5|9148.5|301
1619611200000|2021-04-28 12:00:00|9151.8|9149.4|9148.8|9146.4|9153.1|9151.1|9148.6|9146.3|348
1619611500000|2021-04-28 12:05:00|9148.7|9146.3|9148.5|9147|9148.9|9147|9145.3|9143.4|317
1619611800000|2021-04-28 12:10:00|9148.4|9146.9|9151.2|9148.8|9151.3|9148.9|9146.8|9144.8|259
1619612100000|2021-04-28 12:15:00|9151.3|9148.9|9155.2|9152.8|9155.7|9153.7|9150.7|9148.7|358
1619612400000|2021-04-28 12:20:00|9155.1|9152.7|9153.6|9151.2|9155.1|9153|9151.2|9149.5|367
1619612700000|2021-04-28 12:25:00|9153.7|9151.3|9158.9|9156.5|9159.7|9157.8|9153.3|9151.3|315
1619613000000|2021-04-28 12:30:00|9159.3|9156.9|9156|9154.5|9160.4|9158.2|9155|9153|404
1619613300000|2021-04-28 12:35:00|9155.9|9154.4|9153|9151.5|9157.9|9155.7|9153|9151.2|195
1619613600000|2021-04-28 12:40:00|9153.1|9151.6|9151|9149.5|9153.8|9151.9|9148.5|9146.6|311
1619613900000|2021-04-28 12:45:00|9151.1|9149.6|9150.9|9149.4|9152|9150|9149.2|9147.3|252
1619614200000|2021-04-28 12:50:00|9150.8|9149.3|9151.9|9150.4|9151.9|9150.4|9148.3|9146.8|377
1619614500000|2021-04-28 12:55:00|9151.8|9150.3|9152.2|9149.8|9153.2|9151.2|9148.5|9146.6|361
1619614800000|2021-04-28 13:00:00|9152.3|9149.9|9147.7|9146.2|9152.4|9150|9147.5|9145.5|358
1619615100000|2021-04-28 13:05:00|9147.8|9146.3|9148.9|9146.5|9151.5|9149.4|9147.7|9145.7|324
1619615400000|2021-04-28 13:10:00|9148.8|9146.4|9147|9145.5|9149.3|9147.2|9146.8|9144.7|299
1619615700000|2021-04-28 13:15:00|9147.9|9145.4|9147|9145.5|9149.8|9147.8|9146.8|9145.2|351
1619616000000|2021-04-28 13:20:00|9147.1|9145.6|9149.9|9147.5|9150|9147.7|9146.6|9145.1|316
1619616300000|2021-04-28 13:25:00|9149.8|9147.4|9152.4|9150|9152.5|9150.3|9149.5|9147.1|315
1619616600000|2021-04-28 13:30:00|9152.7|9150.3|9151.3|9148.9|9153.9|9151.5|9149.7|9147.8|392
1619616900000|2021-04-28 13:35:00|9151.4|9149|9154.6|9152.2|9159.6|9157.2|9149.3|9147.4|436
1619617200000|2021-04-28 13:40:00|9154.7|9152.3|9153.5|9151.1|9158.2|9155.9|9152.7|9150.7|322
1619617500000|2021-04-28 13:45:00|9153.6|9151.2|9152.4|9150|9155.5|9153.1|9150.9|9148.5|364
1619617800000|2021-04-28 13:50:00|9152.3|9149.9|9153.3|9151.8|9155.1|9153.5|9151.5|9149.4|286
1619618100000|2021-04-28 13:55:00|9153.6|9151.2|9147.3|9144.9|9154.2|9152.5|9147|9144.6|398
1619618400000|2021-04-28 14:00:00|9147.2|9144.8|9141.9|9140.4|9148.1|9146|9140.5|9138.5|570
1619618700000|2021-04-28 14:05:00|9141.8|9140.3|9138.9|9136.5|9143.2|9141.2|9138.3|9136.5|472
1619619000000|2021-04-28 14:10:00|9138.8|9136.4|9134.8|9132.4|9138.8|9136.9|9133.8|9131.9|573
1619619300000|2021-04-28 14:15:00|9134.9|9132.5|9132.3|9129.9|9135.7|9133.7|9131.3|9128.9|478
1619619600000|2021-04-28 14:20:00|9132.2|9129.8|9127.1|9125.6|9133|9131|9126.5|9124.8|561
1619619900000|2021-04-28 14:25:00|9127|9125.5|9130.2|9127.8|9131.1|9129|9125.9|9124.1|620
1619620200000|2021-04-28 14:30:00|9130.1|9127.7|9133.3|9131.8|9134.4|9132.5|9127.7|9125.6|620
1619620500000|2021-04-28 14:35:00|9133.4|9131.9|9133.7|9131.3|9134|9132|9131.6|9129.4|448
1619620800000|2021-04-28 14:40:00|9133.8|9131.4|9132.1|9129.7|9133.9|9131.8|9129|9127.1|479
1619621100000|2021-04-28 14:45:00|9132.2|9129.8|9131.2|9129.7|9137.2|9135.3|9131|9129|479
1619621400000|2021-04-28 14:50:00|9131.3|9129.8|9134.5|9132.1|9134.8|9132.7|9125.9|9124|636
1619621700000|2021-04-28 14:55:00|9134.6|9132.2|9134.3|9131.9|9139|9137.5|9130.8|9128.5|818
1619622000000|2021-04-28 15:00:00|9133.8|9132.3|9132.7|9131.2|9134.4|9132.4|9129.2|9127.7|587
1619622300000|2021-04-28 15:05:00|9133.6|9132.1|9128.1|9126.6|9134.2|9132.7|9127.2|9125.7|385
1619622600000|2021-04-28 15:10:00|9128.2|9126.7|9127.7|9126.2|9130.7|9129.2|9126.5|9125|335
1619622900000|2021-04-28 15:15:00|9128|9126.5|9127.3|9125.8|9129.9|9128.4|9126.9|9125.4|316
1619623200000|2021-04-28 15:20:00|9127.2|9125.7|9124.1|9122.6|9127.4|9125.9|9123.2|9121.3|308
1619623500000|2021-04-28 15:25:00|9124.2|9122.7|9125.1|9123.6|9126.2|9124.3|9123.4|9121.9|377
1619623800000|2021-04-28 15:30:00|9125|9123.5|9125|9123.5|9126.3|9124.3|9121.9|9120.1|324
1619624100000|2021-04-28 15:35:00|9124.9|9123.4|9121.5|9120|9125.7|9124.2|9120.7|9119|398
1619624400000|2021-04-28 15:40:00|9121.6|9120.1|9120.9|9119.4|9123|9121.3|9120.8|9118.9|329
1619624700000|2021-04-28 15:45:00|9121|9119.5|9125|9123.5|9125.9|9124.3|9120.9|9119.3|354
1619625000000|2021-04-28 15:50:00|9124.9|9123.4|9123.2|9121.7|9126.2|9124.2|9122.1|9120.4|277
1619625300000|2021-04-28 15:55:00|9123.3|9121.8|9125.8|9124.3|9126|9124.3|9121.6|9120.1|302
1619625600000|2021-04-28 16:00:00|9125.7|9124.2|9126|9124.5|9128.1|9126.1|9125.4|9123.7|324
1619625900000|2021-04-28 16:05:00|9126.1|9124.6|9127.3|9125.8|9128.7|9126.8|9126.1|9124.6|213
1619626200000|2021-04-28 16:10:00|9127.2|9125.7|9128.8|9127.3|9129|9127.5|9126.6|9124.7|236
1619626500000|2021-04-28 16:15:00|9128.7|9127.2|9130.8|9129.3|9131.7|9130.2|9128.1|9126.4|312
1619626800000|2021-04-28 16:20:00|9131.1|9129.6|9128.8|9127.3|9131.4|9129.7|9128.3|9126.3|228
1619627100000|2021-04-28 16:25:00|9128.7|9127.2|9128.3|9126.8|9129.8|9128.3|9128.1|9126.1|187
1619627400000|2021-04-28 16:30:00|9128.4|9126.9|9127.5|9126|9129.1|9127.2|9126.4|9124.9|157
1619627700000|2021-04-28 16:35:00|9127.9|9125.5|9130.2|9127.8|9130.2|9128.5|9127.3|9125.5|141
1619628000000|2021-04-28 16:40:00|9130.3|9127.9|9130.3|9128.8|9131.5|9130|9129.1|9127.2|200
1619628300000|2021-04-28 16:45:00|9130.2|9128.7|9130.6|9129.1|9130.6|9129.1|9128.9|9127.2|165
1619628600000|2021-04-28 16:50:00|9130.7|9129.2|9128.9|9127.4|9131.1|9129.3|9128.8|9127.3|159
1619628900000|2021-04-28 16:55:00|9129|9127.5|9127.7|9126.2|9129.1|9127.6|9127.4|9125.6|146
1619629200000|2021-04-28 17:00:00|9127.6|9126.1|9127.9|9126.4|9128.4|9126.7|9126.6|9125.1|217
1619629500000|2021-04-28 17:05:00|9128|9126.5|9129|9127.5|9129.2|9127.7|9127.4|9125.8|125
1619629800000|2021-04-28 17:10:00|9128.9|9127.4|9132.4|9130.9|9133.1|9131.3|9128.6|9127.1|195
1619630100000|2021-04-28 17:15:00|9132.3|9130.8|9133.5|9132|9134.1|9132.2|9131.8|9129.8|145
1619630400000|2021-04-28 17:20:00|9133.6|9132.1|9135.6|9134.1|9137|9135.1|9133.4|9131.5|385
1619630700000|2021-04-28 17:25:00|9135.7|9134.2|9134.6|9132.2|9136.4|9134.9|9132.9|9130.9|476
1619631000000|2021-04-28 17:30:00|9134.5|9132.1|9134.6|9133.1|9135.7|9134|9133.9|9132|238
1619631300000|2021-04-28 17:35:00|9134.7|9133.2|9135.9|9133.5|9136.5|9134.5|9134.1|9132.6|368
1619631600000|2021-04-28 17:40:00|9135.7|9133.3|9135.1|9133.6|9136.7|9134.9|9134.5|9132.7|511
1619631900000|2021-04-28 17:45:00|9135.2|9133.7|9133.8|9132.3|9135.7|9134.2|9133.3|9131.5|291
1619632200000|2021-04-28 17:50:00|9133.9|9132.4|9134.3|9132.8|9136.2|9134.2|9133.3|9131.4|462
1619632500000|2021-04-28 17:55:00|9134.2|9132.7|9131.6|9126.6|9134.7|9132.7|9129.7|9125.5|664
1619632800000|2021-04-28 18:00:00|9131.4|9126.4|9127.9|9125.5|9144.3|9141.9|9127.4|9125|1148
1619633100000|2021-04-28 18:05:00|9127.8|9125.4|9128.3|9125.9|9130.6|9128.2|9124.3|9121.9|603
1619633400000|2021-04-28 18:10:00|9127.8|9126.3|9133.1|9130.7|9137.6|9135.2|9127.7|9125.3|562
1619633700000|2021-04-28 18:15:00|9133.2|9130.8|9126.6|9124.2|9134.6|9132.2|9126.2|9123.8|635
1619634000000|2021-04-28 18:20:00|9126.5|9124.1|9126.3|9123.9|9130|9128.1|9123.8|9121.4|624
1619634300000|2021-04-28 18:25:00|9126.2|9123.8|9126.2|9123.8|9128.4|9126|9123.8|9121.4|550
1619634600000|2021-04-28 18:30:00|9126.4|9124|9126.3|9123.9|9128.9|9126.5|9125.9|9123.5|557
1619634900000|2021-04-28 18:35:00|9126.2|9123.8|9097.1|9094.7|9126.3|9123.9|9090.9|9088.5|1322
1619635200000|2021-04-28 18:40:00|9097.2|9094.8|9095.8|9093.4|9097.5|9095.1|9090.7|9088.3|922
1619635500000|2021-04-28 18:45:00|9095.7|9093.3|9097.8|9096.3|9099.1|9096.7|9090.7|9088.3|917
1619635800000|2021-04-28 18:50:00|9097.7|9096.2|9098.4|9096|9101.6|9099.2|9096.2|9093.9|626
1619636100000|2021-04-28 18:55:00|9098.8|9096.4|9101.4|9099|9103.2|9100.8|9097.6|9095.5|732
1619636400000|2021-04-28 19:00:00|9101.5|9099.1|9113.9|9111.5|9115.4|9113|9101|9098.6|690
1619636700000|2021-04-28 19:05:00|9114|9111.6|9109.5|9107.1|9116.3|9114.5|9109.1|9107.1|652
1619637000000|2021-04-28 19:10:00|9109.6|9107.2|9110.9|9108.5|9112.5|9110.1|9107.3|9105.3|661
1619637300000|2021-04-28 19:15:00|9111|9108.6|9108.9|9106.5|9111.4|9109|9107.6|9105.2|529
1619637600000|2021-04-28 19:20:00|9109|9106.6|9108.6|9106.2|9110.9|9108.8|9108.5|9106.1|497
1619637900000|2021-04-28 19:25:00|9108.5|9106.1|9106.2|9103.8|9108.9|9107|9105.2|9102.9|384
1619638200000|2021-04-28 19:30:00|9106.3|9103.9|9103.8|9102.3|9108.8|9106.4|9103.5|9102|340
1619638500000|2021-04-28 19:35:00|9103.9|9102.4|9101.5|9100|9104.1|9102.6|9101.3|9099.5|358
1619638800000|2021-04-28 19:40:00|9101.4|9099.9|9096.9|9094.5|9101.5|9100|9095.5|9093.1|597
1619639100000|2021-04-28 19:45:00|9097.1|9094.7|9093.4|9091|9099.4|9097.4|9093.2|9090.8|484
1619639400000|2021-04-28 19:50:00|9093.3|9090.9|9093|9090.6|9095.4|9093.6|9090.9|9088.9|282
1619639700000|2021-04-28 19:55:00|9092.5|9091|9090.4|9088|9093.1|9091.1|9090.1|9087.9|375
1619640000000|2021-04-28 20:00:00|9090.5|9088.1|9090.8|9089.3|9091.8|9089.5|9090.4|9088.1|227
1619640300000|2021-04-28 20:05:00|9090.9|9089.4|9091.9|9090.4|9092.1|9090.6|9089.3|9087.1|276
1619640600000|2021-04-28 20:10:00|9091.7|9090.2|9094.2|9091.8|9094.7|9092.4|9090.8|9089.1|201
1619640900000|2021-04-28 20:15:00|9094.1|9091.7|9095.3|9092.9|9095.9|9093.9|9093.6|9091.7|212
1619641200000|2021-04-28 20:20:00|9095.1|9092.7|9093.1|9090.7|9095.1|9093.1|9092.6|9090.7|157
1619641500000|2021-04-28 20:25:00|9093.2|9090.8|9093.1|9090.7|9094.2|9092.2|9092.5|9090.4|112
1619641800000|2021-04-28 20:30:00|9093.3|9090.9|9094.3|9092.8|9095.8|9093.8|9093.3|9090.9|101
1619642100000|2021-04-28 20:35:00|9094.4|9092.9|9095.9|9093.5|9096|9094.2|9094.3|9092.2|117
1619642400000|2021-04-28 20:40:00|9095.8|9093.4|9095.6|9093.2|9095.9|9093.7|9095|9092.8|105
1619642700000|2021-04-28 20:45:00|9095.5|9093.1|9094.7|9092.3|9096.7|9094.3|9094.7|9092.3|149
1619643000000|2021-04-28 20:50:00|9094.8|9092.4|9094.8|9092.4|9095.9|9093.5|9094.4|9092.3|118
1619643300000|2021-04-28 20:55:00|9094.9|9092.5|9096|9093.6|9098.8|9094.8|9092.9|9090.8|257
1619643600000|2021-04-28 21:00:00|9098.7|9094|9103.8|9098.8|9106.7|9101.7|9098|9093.9|48
1619643900000|2021-04-28 21:05:00|9106.1|9101.1|9098.8|9093.8|9106.1|9101.1|9098.1|9093.1|89
1619644200000|2021-04-28 21:10:00|9101|9096|9099.6|9094.6|9101.4|9096.4|9097.7|9092.7|97
1619644500000|2021-04-28 21:15:00|9101.8|9096.8|9098.8|9093.8|9101.8|9096.8|9097.7|9092.7|71
1619644800000|2021-04-28 21:20:00|9098.6|9093.6|9100.1|9095.1|9103.9|9098.9|9098.2|9093.2|165
1619645100000|2021-04-28 21:25:00|9100.4|9095.4|9100.2|9095.2|9101.4|9096.4|9098.6|9093.6|139
1619645400000|2021-04-28 21:30:00|9100.6|9095.6|9098.9|9093.9|9102.8|9097.8|9097.5|9092.5|152
1619645700000|2021-04-28 21:35:00|9098.6|9093.6|9099.5|9094.5|9102.3|9097.3|9097.9|9092.9|90
1619646000000|2021-04-28 21:40:00|9099.6|9094.6|9099.4|9094.4|9102.9|9097.9|9098.2|9093.2|316
1619646300000|2021-04-28 21:45:00|9099.5|9094.5|9100|9095|9101.9|9096.9|9099.1|9094.1|196
1619646600000|2021-04-28 21:50:00|9099.9|9094.9|9097.3|9092.3|9101.8|9096.8|9095.5|9090.5|269
1619646900000|2021-04-28 21:55:00|9097.7|9092.7|9099.1|9094.1|9101.8|9096.8|9096.3|9091.3|285
1619647200000|2021-04-28 22:00:00|9098.7|9093.7|9094|9089.8|9099.8|9094.8|9093.8|9089.5|529
1619647500000|2021-04-28 22:05:00|9094.1|9089.7|9094.6|9091.4|9096.7|9092.3|9094|9089.6|452
1619647800000|2021-04-28 22:10:00|9094.8|9091.5|9094.7|9091.2|9095.9|9091.8|9094.4|9089.4|199
1619648100000|2021-04-28 22:15:00|9094.9|9090.9|9094.6|9091.9|9095.4|9092.3|9094.1|9089.5|378
1619648400000|2021-04-28 22:20:00|9094.8|9092.1|9095.7|9093.2|9096.4|9093.8|9094.1|9091.4|359
1619648700000|2021-04-28 22:25:00|9095.5|9093.1|9096.1|9093.7|9096.6|9094.2|9094.8|9092.4|160
1619649000000|2021-04-28 22:30:00|9096|9093.6|9094.6|9092.2|9096.5|9094.1|9093.7|9091|133
1619649300000|2021-04-28 22:35:00|9094.5|9092.1|9094.6|9092.2|9095|9092.6|9093.9|9091.5|99
1619649600000|2021-04-28 22:40:00|9094.5|9092.1|9094.2|9091.8|9094.8|9092.4|9094.2|9091.2|90
1619649900000|2021-04-28 22:45:00|9094|9091.6|9091.1|9088.7|9094.2|9091.8|9090.9|9088.5|160
1619650200000|2021-04-28 22:50:00|9091|9088.6|9092.2|9089.8|9092.4|9090|9090.8|9088.2|115
1619650500000|2021-04-28 22:55:00|9092|9089.6|9091.1|9088.7|9092.4|9090|9090.7|9088.3|125
1619650800000|2021-04-28 23:00:00|9090.9|9088.5|9091.1|9088.7|9092.2|9090.2|9090.9|9088.5|88
1619651100000|2021-04-28 23:05:00|9091.2|9088.8|9091|9089.5|9091.6|9089.5|9090.6|9088.2|75
1619651400000|2021-04-28 23:10:00|9091.4|9089|9091.3|9088.9|9091.4|9089.6|9090.9|9088.6|51
1619651700000|2021-04-28 23:15:00|9091.2|9088.8|9090.7|9088.3|9091.3|9089.4|9089.5|9087.8|97
1619652000000|2021-04-28 23:20:00|9090.8|9088.4|9092.7|9090.3|9092.8|9090.4|9090.1|9088.2|123
1619652300000|2021-04-28 23:25:00|9092.8|9090.4|9094|9091.6|9094|9091.6|9092.3|9089.9|94
1619652600000|2021-04-28 23:30:00|9094.1|9091.7|9093.1|9090.7|9094.2|9092.1|9092.9|9090.5|62
1619652900000|2021-04-28 23:35:00|9092.7|9090.3|9091.6|9089.2|9093|9090.6|9091|9089|123
1619653200000|2021-04-28 23:40:00|9091.5|9089.1|9091.2|9088.8|9091.8|9089.8|9091|9088.7|97
1619653500000|2021-04-28 23:45:00|9091.3|9088.9|9092|9089.6|9092.2|9089.8|9090.6|9088.2|143
1619653800000|2021-04-28 23:50:00|9092.2|9089.8|9089.4|9087.9|9092.2|9089.8|9089.3|9087.2|112
1619654100000|2021-04-28 23:55:00|9089.9|9087.5|9090.8|9088.4|9091.1|9088.8|9089.5|9087.4|135
1619654400000|2021-04-29 00:00:00|9091.3|9088.9|9092.2|9089.8|9092.6|9090.6|9090.8|9088.7|170
1619654700000|2021-04-29 00:05:00|9092.1|9089.7|9089.8|9087.4|9092.4|9090.3|9089.7|9087.3|157
1619655000000|2021-04-29 00:10:00|9089.7|9087.3|9090.2|9087.8|9090.7|9088.3|9089.1|9087|149
1619655300000|2021-04-29 00:15:00|9090.5|9088.1|9089.8|9087.4|9091.5|9089.5|9089.2|9087.3|118
1619655600000|2021-04-29 00:20:00|9089.9|9087.5|9089.4|9087.9|9090.2|9088.2|9088.8|9086.7|153
1619655900000|2021-04-29 00:25:00|9089.5|9088|9091.9|9089.5|9091.9|9089.5|9089.2|9087.3|120
1619656200000|2021-04-29 00:30:00|9091.8|9089.4|9091.5|9089.1|9092|9090|9090.3|9088.2|92
1619656500000|2021-04-29 00:35:00|9091.4|9089|9090.3|9088.8|9091.5|9089.5|9090.2|9088.2|110
1619656800000|2021-04-29 00:40:00|9090.4|9088.9|9090.2|9088.7|9091.4|9089.5|9089.6|9087.6|109
1619657100000|2021-04-29 00:45:00|9090.1|9088.6|9090|9088.5|9090.7|9088.8|9089.7|9087.7|96
1619657400000|2021-04-29 00:50:00|9089.9|9088.4|9088.8|9086.4|9090.5|9088.7|9088.4|9086.3|155
1619657700000|2021-04-29 00:55:00|9088.9|9086.5|9088|9085.6|9088.9|9086.8|9087|9085.1|173
1619658000000|2021-04-29 01:00:00|9087.9|9085.5|9089.6|9087.2|9089.9|9087.7|9087.8|9085.4|195
1619658300000|2021-04-29 01:05:00|9089.7|9087.3|9089.4|9087|9089.9|9087.9|9087.5|9085.5|195
1619658600000|2021-04-29 01:10:00|9089.6|9087.2|9090.3|9087.9|9091|9088.7|9089.1|9087.1|198
1619658900000|2021-04-29 01:15:00|9089.9|9087.5|9090|9088.5|9091.6|9089.2|9088.2|9086.3|291
1619659200000|2021-04-29 01:20:00|9090.5|9088.1|9089.2|9087.7|9090.5|9088.1|9088.5|9086.5|139
1619659500000|2021-04-29 01:25:00|9089.7|9087.3|9088|9085.6|9090.5|9088.6|9087.6|9085.5|150
1619659800000|2021-04-29 01:30:00|9088.1|9085.7|9086.7|9084.3|9088.5|9086.6|9085.4|9083.2|228
1619660100000|2021-04-29 01:35:00|9086.6|9084.2|9086.4|9084|9087.3|9085.4|9085.4|9083.1|197
1619660400000|2021-04-29 01:40:00|9086.5|9084.1|9085.3|9082.9|9086.8|9084.9|9084.5|9082.2|186
1619660700000|2021-04-29 01:45:00|9085.4|9083|9084.9|9083.4|9086.3|9084.4|9084.6|9082.9|132
1619661000000|2021-04-29 01:50:00|9085|9083.5|9084.1|9082.6|9085.5|9083.6|9083.5|9081.1|205
1619661300000|2021-04-29 01:55:00|9084.2|9082.7|9083.8|9081.4|9084.9|9082.7|9083.4|9081.1|180
1619661600000|2021-04-29 02:00:00|9083.9|9081.5|9084.7|9082.3|9084.9|9082.9|9082.8|9080.4|186
1619661900000|2021-04-29 02:05:00|9084.8|9082.4|9087.5|9085.1|9088|9085.7|9084.7|9082.3|261
1619662200000|2021-04-29 02:10:00|9087.4|9085|9087.3|9084.9|9087.7|9085.6|9085.6|9083.2|235
1619662500000|2021-04-29 02:15:00|9087.4|9085|9087.7|9086.2|9088.5|9086.3|9087|9084.8|171
1619662800000|2021-04-29 02:20:00|9087.6|9086.1|9090.1|9088.6|9090.4|9088.6|9086.4|9084.6|262
1619663100000|2021-04-29 02:25:00|9090.5|9088.1|9089.8|9087.4|9090.6|9088.5|9086.9|9084.9|216
1619663400000|2021-04-29 02:30:00|9089.7|9087.3|9091.5|9089.1|9091.6|9089.7|9089.6|9087.2|195
1619663700000|2021-04-29 02:35:00|9091.4|9089|9092.2|9089.8|9095.1|9093.1|9090.4|9088.2|254
1619664000000|2021-04-29 02:40:00|9092.3|9089.9|9092.9|9090.5|9094.2|9091.8|9091.3|9088.9|170
1619664300000|2021-04-29 02:45:00|9092.8|9090.4|9093.8|9091.4|9093.9|9091.5|9092|9089.6|145
1619664600000|2021-04-29 02:50:00|9093.9|9091.5|9093.6|9092.1|9095.2|9093|9091.2|9088.9|211
1619664900000|2021-04-29 02:55:00|9093.5|9092|9093|9090.6|9095.2|9092.8|9092.3|9090|259
1619665200000|2021-04-29 03:00:00|9092.9|9090.5|9092.8|9090.4|9094.8|9092.6|9092.3|9090.3|217
1619665500000|2021-04-29 03:05:00|9092.7|9090.3|9092.8|9090.4|9093.8|9091.7|9092.4|9090.2|165
1619665800000|2021-04-29 03:10:00|9092.9|9090.5|9093.1|9090.7|9093.2|9091.2|9091.4|9089.4|136
1619666100000|2021-04-29 03:15:00|9093|9090.6|9093.4|9091.9|9093.8|9091.9|9092.3|9090.3|125
1619666400000|2021-04-29 03:20:00|9093.7|9091.3|9093|9090.6|9094.5|9092.4|9091.4|9089|284
1619666700000|2021-04-29 03:25:00|9092.9|9090.5|9093.9|9091.5|9094.1|9092.5|9092.4|9090.4|128
1619667000000|2021-04-29 03:30:00|9094|9091.6|9095.4|9093|9095.9|9094.3|9092|9089.9|225
1619667300000|2021-04-29 03:35:00|9095.3|9092.9|9097.1|9094.7|9098.1|9096.3|9094.8|9092.4|246
1619667600000|2021-04-29 03:40:00|9097.2|9094.8|9099.6|9097.2|9099.7|9097.5|9096.7|9094.7|208
1619667900000|2021-04-29 03:45:00|9099.7|9097.3|9099.4|9097|9100.5|9098.5|9098.6|9096.7|164
1619668200000|2021-04-29 03:50:00|9099.5|9097.1|9099.2|9097.7|9100.1|9098.1|9099|9097|123
1619668500000|2021-04-29 03:55:00|9099.8|9097.4|9098.9|9096.5|9100.3|9098.2|9098.1|9096|214
1619668800000|2021-04-29 04:00:00|9099.5|9097.1|9099.5|9097.1|9099.7|9097.7|9098.3|9096.3|117
1619669100000|2021-04-29 04:05:00|9099.6|9097.2|9099|9096.6|9099.6|9097.5|9098.3|9096.3|125
1619669400000|2021-04-29 04:10:00|9098.9|9096.5|9098.8|9096.4|9099.4|9097.3|9097.5|9095.5|149
1619669700000|2021-04-29 04:15:00|9098.7|9096.3|9098.7|9096.3|9098.9|9096.8|9097.6|9095.6|91
1619670000000|2021-04-29 04:20:00|9098.8|9096.4|9099.8|9097.4|9100|9098.1|9098.2|9096.3|132
1619670300000|2021-04-29 04:25:00|9099.7|9097.3|9100.4|9098|9100.8|9098.5|9099.2|9097.3|142
1619670600000|2021-04-29 04:30:00|9099.9|9098.4|9099.2|9097.7|9101.3|9099.1|9099.1|9097.1|144
1619670900000|2021-04-29 04:35:00|9099.1|9097.6|9099.9|9097.5|9100.5|9098.5|9099.1|9097.2|98
1619671200000|2021-04-29 04:40:00|9099.8|9097.4|9099.2|9096.8|9100.1|9098.1|9098.2|9096.3|92
1619671500000|2021-04-29 04:45:00|9099.3|9096.9|9097.6|9096.1|9099.3|9096.9|9097.3|9095.2|91
1619671800000|2021-04-29 04:50:00|9097.5|9096|9097.3|9094.9|9098.1|9096.1|9096.7|9094.8|84
1619672100000|2021-04-29 04:55:00|9097.2|9094.8|9097.9|9095.5|9098.9|9096.9|9096.7|9094.8|120
1619672400000|2021-04-29 05:00:00|9098|9095.6|9097.5|9096|9098.1|9096.2|9097.2|9095.2|84
1619672700000|2021-04-29 05:05:00|9097.6|9096.1|9095.8|9094.3|9098.1|9096.1|9095.8|9093.8|127
1619673000000|2021-04-29 05:10:00|9096.2|9093.8|9097.9|9095.5|9098|9095.9|9095.3|9093.2|109
1619673300000|2021-04-29 05:15:00|9098|9095.6|9097.1|9094.7|9098|9096|9096.4|9094.6|87
1619673600000|2021-04-29 05:20:00|9096.6|9095.1|9095.8|9094.3|9097.1|9095.2|9095.6|9093.6|104
1619673900000|2021-04-29 05:25:00|9095.7|9094.2|9097.9|9095.5|9098|9096.2|9095.7|9094.2|83
1619674200000|2021-04-29 05:30:00|9097.8|9095.4|9097.9|9095.5|9098.9|9096.5|9097.2|9095.1|144
1619674500000|2021-04-29 05:35:00|9097.8|9095.4|9097.7|9096.2|9098|9096.2|9097.3|9095.4|75
1619674800000|2021-04-29 05:40:00|9097.6|9096.1|9097.1|9094.7|9097.9|9096.2|9096.4|9094.5|145
1619675100000|2021-04-29 05:45:00|9097.2|9094.8|9095.9|9094.4|9097.3|9095.1|9095.8|9093.8|102
1619675400000|2021-04-29 05:50:00|9095.7|9094.2|9096.7|9095.2|9097.1|9095.2|9095.4|9093.4|153
1619675700000|2021-04-29 05:55:00|9096.6|9095.1|9097.2|9094.8|9098.1|9095.9|9096.5|9094.6|132
1619676000000|2021-04-29 06:00:00|9097.1|9094.7|9098|9096.5|9099|9097.1|9095.8|9093.7|239
1619676300000|2021-04-29 06:05:00|9098.1|9096.6|9102.4|9100|9104.1|9102.3|9097.7|9096.2|401
1619676600000|2021-04-29 06:10:00|9101.8|9100.3|9100.2|9097.8|9102.7|9100.5|9098.5|9096.6|344
1619676900000|2021-04-29 06:15:00|9101.3|9098.9|9102.5|9101|9105.8|9103.4|9101.3|9098.9|336
1619677200000|2021-04-29 06:20:00|9103.6|9101.2|9105.8|9104.3|9106.4|9104.4|9102.3|9100.3|221
1619677500000|2021-04-29 06:25:00|9105.6|9104.1|9102.7|9100.3|9106.6|9104.7|9102.6|9100.2|301
1619677800000|2021-04-29 06:30:00|9102.2|9099.8|9104.7|9102.3|9106.7|9104.4|9101.1|9098.8|332
1619678100000|2021-04-29 06:35:00|9104.8|9102.4|9107.5|9105.1|9107.9|9105.9|9104.4|9102.3|280
1619678400000|2021-04-29 06:40:00|9107.4|9105|9108.1|9105.7|9108.8|9106.7|9106.7|9104.7|380
1619678700000|2021-04-29 06:45:00|9108.3|9105.9|9108.6|9106.2|9112.2|9110.1|9106.6|9104.6|386
1619679000000|2021-04-29 06:50:00|9108.7|9106.3|9109.5|9107.1|9110|9107.7|9107.6|9105.6|309
1619679300000|2021-04-29 06:55:00|9109.6|9107.2|9109.5|9107.1|9111.8|9109.4|9108.9|9106.7|277
1619679600000|2021-04-29 07:00:00|9109.4|9107|9106.8|9104.4|9110.5|9108.5|9105.8|9103.7|485
1619679900000|2021-04-29 07:05:00|9106.1|9104.6|9104.1|9102.6|9107.3|9105.7|9103.4|9101.4|468
1619680200000|2021-04-29 07:10:00|9104.6|9103.1|9105.6|9103.2|9108.2|9105.8|9104.6|9102.9|347
1619680500000|2021-04-29 07:15:00|9105.5|9103.1|9105.6|9104.1|9109|9107|9105|9102.9|342
1619680800000|2021-04-29 07:20:00|9106.1|9103.7|9100.9|9098.5|9106.1|9104.1|9100.4|9098.1|391
1619681100000|2021-04-29 07:25:00|9101|9098.6|9104.1|9101.7|9104.7|9102.3|9100|9098|326
1619681400000|2021-04-29 07:30:00|9104|9101.6|9105.6|9103.2|9107.3|9105.4|9103.9|9101.5|366
1619681700000|2021-04-29 07:35:00|9105.7|9103.3|9106.6|9105.1|9109|9106.9|9105.3|9103.2|412
1619682000000|2021-04-29 07:40:00|9106.7|9105.2|9107.2|9104.8|9108.2|9106.3|9104.7|9102.8|390
1619682300000|2021-04-29 07:45:00|9107.3|9104.9|9110.9|9108.5|9111.3|9109.2|9105.7|9103.8|293
1619682600000|2021-04-29 07:50:00|9110.8|9108.4|9113.8|9111.4|9113.8|9111.4|9109.6|9107.9|278
1619682900000|2021-04-29 07:55:00|9113.7|9111.3|9107.9|9106.4|9113.9|9111.8|9107.4|9105.5|349
1619683200000|2021-04-29 08:00:00|9108|9106.5|9106.3|9103.9|9109|9107|9104.7|9102.3|332
1619683500000|2021-04-29 08:05:00|9106.5|9104.1|9109.6|9107.2|9110.5|9108.3|9105.6|9103.2|286
1619683800000|2021-04-29 08:10:00|9109.1|9106.7|9106.9|9104.5|9109.2|9106.8|9102.6|9100.4|436
1619684100000|2021-04-29 08:15:00|9107|9104.6|9105.3|9102.9|9108.2|9106.1|9104.8|9102.9|383
1619684400000|2021-04-29 08:20:00|9105.4|9103|9103.1|9100.7|9105.6|9103.6|9102.3|9099.9|323
1619684700000|2021-04-29 08:25:00|9103.2|9100.8|9106.8|9104.4|9107.2|9104.9|9102.4|9100.4|332
1619685000000|2021-04-29 08:30:00|9106.6|9104.2|9109.3|9107.8|9110.5|9108.1|9105.9|9103.8|419
1619685300000|2021-04-29 08:35:00|9110|9108.5|9108.8|9106.4|9112.1|9110.1|9106.5|9104.6|325
1619685600000|2021-04-29 08:40:00|9108.6|9106.2|9107.4|9105.9|9112.3|9110.3|9106.5|9104.7|364
1619685900000|2021-04-29 08:45:00|9107.3|9105.8|9105.9|9103.5|9109.5|9107.5|9104.3|9102.5|384
1619686200000|2021-04-29 08:50:00|9106|9103.6|9103.9|9101.5|9106.8|9104.7|9103|9101|253
1619686500000|2021-04-29 08:55:00|9103.4|9101.9|9105|9103.5|9106.4|9104.4|9103.2|9101.1|270
1619686800000|2021-04-29 09:00:00|9104|9102.5|9101.5|9099.1|9105.4|9103.5|9100.1|9098|304
1619687100000|2021-04-29 09:05:00|9101.4|9099|9098.4|9096|9101.4|9099.4|9093.9|9092.2|416
1619687400000|2021-04-29 09:10:00|9098.6|9096.2|9098|9095.6|9100.7|9098.9|9096.8|9094.7|312
1619687700000|2021-04-29 09:15:00|9098.1|9095.7|9097.7|9096.2|9098.7|9096.8|9096.1|9094.1|326
1619688000000|2021-04-29 09:20:00|9097.6|9096.1|9095|9093.5|9101.3|9099.3|9092.7|9090.8|451
1619688300000|2021-04-29 09:25:00|9095.5|9093.1|9100.6|9099.1|9101.4|9099.1|9094.8|9093|481
1619688600000|2021-04-29 09:30:00|9100.8|9099.3|9099.7|9097.3|9102.9|9100.5|9098.7|9097.1|370
1619688900000|2021-04-29 09:35:00|9100|9098.2|9094.1|9092.6|9101.3|9099.4|9093.5|9091.1|380
1619689200000|2021-04-29 09:40:00|9094.3|9092.8|9094.2|9091.8|9097.9|9095.8|9093.5|9091.4|282
1619689500000|2021-04-29 09:45:00|9093.9|9092.4|9089.8|9087.4|9095.5|9093.3|9087.9|9086.1|420
1619689800000|2021-04-29 09:50:00|9089.9|9087.5|9089.6|9087.2|9092.2|9090.1|9088.6|9086.6|282
1619690100000|2021-04-29 09:55:00|9089.1|9087.6|9093.1|9090.7|9094.7|9092.6|9088.5|9087|508
1619690400000|2021-04-29 10:00:00|9092.8|9091.3|9088.5|9087|9095|9093.1|9088.2|9086.1|422
1619690700000|2021-04-29 10:05:00|9088.4|9086.9|9091.6|9089.2|9092.9|9090.9|9087.7|9085.7|366
1619691000000|2021-04-29 10:10:00|9091.5|9089.1|9089.7|9087.3|9092|9090.3|9087.7|9085.5|340
1619691300000|2021-04-29 10:15:00|9089.8|9087.4|9094.8|9092.4|9094.9|9092.6|9089.4|9087.2|412
1619691600000|2021-04-29 10:20:00|9095.1|9092.7|9094.5|9093|9096.2|9094.5|9093.7|9091.6|420
1619691900000|2021-04-29 10:25:00|9094.9|9092.5|9094.7|9092.3|9095.9|9094|9092.7|9090.7|395
1619692200000|2021-04-29 10:30:00|9094.6|9092.2|9094|9091.6|9095.4|9093.3|9092.9|9090.7|304
1619692500000|2021-04-29 10:35:00|9094.1|9091.7|9097.9|9095.5|9100|9097.6|9093.6|9091.6|453
1619692800000|2021-04-29 10:40:00|9098|9095.6|9096.7|9094.3|9098.3|9096.4|9095.2|9093.2|344
1619693100000|2021-04-29 10:45:00|9096.6|9094.2|9095|9092.6|9097.4|9095.4|9093|9091.4|451
1619693400000|2021-04-29 10:50:00|9094.9|9092.5|9097.4|9095|9097.5|9095.5|9093.9|9091.9|416
1619693700000|2021-04-29 10:55:00|9097.5|9095.1|9094.1|9091.7|9099.9|9097.8|9093.6|9091.5|355
1619694000000|2021-04-29 11:00:00|9093.8|9092.3|9089.1|9086.7|9094.6|9092.4|9088.7|9086.7|427
1619694300000|2021-04-29 11:05:00|9089|9086.6|9088.6|9087.1|9090|9088.1|9086.9|9085|407
1619694600000|2021-04-29 11:10:00|9088.9|9086.5|9088.3|9085.9|9089.9|9087.5|9085|9083.2|397
1619694900000|2021-04-29 11:15:00|9088.2|9085.8|9090.1|9087.7|9091.4|9089.6|9087.2|9085.4|409
1619695200000|2021-04-29 11:20:00|9090|9087.6|9089|9086.6|9091.5|9089.6|9088.3|9086.5|335
1619695500000|2021-04-29 11:25:00|9088.6|9087.1|9085.4|9083.9|9089.1|9087.2|9085.3|9083.4|334
1619695800000|2021-04-29 11:30:00|9085.8|9083.4|9087.1|9085.6|9088|9085.8|9084.7|9083.2|337
1619696100000|2021-04-29 11:35:00|9087.2|9085.7|9086.6|9084.2|9088.4|9086.6|9085|9083.2|313
1619696400000|2021-04-29 11:40:00|9086.5|9084.1|9088.3|9085.9|9089.2|9087.2|9086.2|9084|426
1619696700000|2021-04-29 11:45:00|9088.4|9086|9087.6|9086.1|9089.6|9087.6|9087.6|9085.6|328
1619697000000|2021-04-29 11:50:00|9088|9085.6|9088.8|9087.3|9090|9088.1|9087.4|9085.6|364
1619697300000|2021-04-29 11:55:00|9089|9087.5|9091.1|9089.6|9093.2|9091.4|9088.4|9086.5|335
1619697600000|2021-04-29 12:00:00|9091|9089.5|9089.9|9087.5|9092.5|9090.5|9089.3|9086.9|469
1619697900000|2021-04-29 12:05:00|9089.8|9087.4|9086.6|9085.1|9089.9|9087.9|9084.4|9082.4|300
1619698200000|2021-04-29 12:10:00|9086.2|9084.7|9087.3|9084.9|9087.4|9085.3|9084.9|9083.4|279
1619698500000|2021-04-29 12:15:00|9086.8|9085.3|9086.9|9085.4|9088.6|9086.7|9086.2|9084.5|411
1619698800000|2021-04-29 12:20:00|9086.8|9085.3|9088.6|9087.1|9089.6|9087.8|9085.9|9084.2|320
1619699100000|2021-04-29 12:25:00|9088.5|9087|9096.1|9093|9097|9094.4|9087.7|9086.2|556
1619699400000|2021-04-29 12:30:00|9096.5|9092.9|9088.3|9085.9|9096.5|9093.3|9085.9|9083.9|628
1619699700000|2021-04-29 12:35:00|9088.1|9085.7|9085.5|9083.1|9088.2|9086.1|9083.6|9082.1|358
1619700000000|2021-04-29 12:40:00|9085.6|9083.2|9082.5|9080.1|9085.8|9083.8|9080.9|9079.2|343
1619700300000|2021-04-29 12:45:00|9082.4|9080|9087.3|9084.9|9088.9|9086.6|9082|9079.9|352
1619700600000|2021-04-29 12:50:00|9087.4|9085|9085.3|9083.8|9088.2|9086.3|9084.2|9082.3|284
1619700900000|2021-04-29 12:55:00|9085.2|9083.7|9088.4|9086|9089.1|9087.2|9084.4|9082.9|418
1619701200000|2021-04-29 13:00:00|9088.1|9086.6|9089.8|9087.4|9095|9092.6|9086.4|9084.3|845
1619701500000|2021-04-29 13:05:00|9088.6|9087.1|9097.8|9096.3|9099.7|9097.3|9088.4|9086.1|869
1619701800000|2021-04-29 13:10:00|9097.7|9096.2|9097.5|9095.1|9102.4|9100.3|9096|9094.3|713
1619702100000|2021-04-29 13:15:00|9097.6|9095.2|9098.6|9097.1|9099|9097.2|9094.5|9092.4|576
1619702400000|2021-04-29 13:20:00|9098.5|9097|9098.8|9097.3|9100.4|9098.6|9096.8|9094.8|550
1619702700000|2021-04-29 13:25:00|9099|9097.5|9097.6|9095.2|9101.2|9099.2|9096.6|9094.8|459
1619703000000|2021-04-29 13:30:00|9097.1|9095.6|9094.8|9093.3|9097.6|9095.6|9092.5|9091|531
1619703300000|2021-04-29 13:35:00|9094.7|9093.2|9093.1|9090.7|9095.3|9093.3|9087.2|9084.8|527
1619703600000|2021-04-29 13:40:00|9092.9|9090.5|9098|9095.6|9098.5|9096.8|9092.3|9089.9|427
1619703900000|2021-04-29 13:45:00|9098.1|9095.7|9106.7|9105.2|9108.7|9106.3|9097.8|9095.6|536
1619704200000|2021-04-29 13:50:00|9107.2|9104.8|9108.6|9106.2|9113.1|9110.7|9106.6|9104.6|848
1619704500000|2021-04-29 13:55:00|9108.7|9106.3|9113.6|9111.2|9116.3|9114.4|9108.1|9106.1|777
1619704800000|2021-04-29 14:00:00|9113.5|9111.1|9112.9|9110.5|9117.6|9115.2|9109|9106.7|811
1619705100000|2021-04-29 14:05:00|9112.7|9110.3|9106.2|9103.8|9113.8|9111.5|9105.6|9103.7|709
1619705400000|2021-04-29 14:10:00|9106.1|9103.7|9107.1|9104.7|9107.3|9105.1|9104.3|9102.1|514
1619705700000|2021-04-29 14:15:00|9107.2|9104.8|9110.9|9109.4|9113.2|9111.4|9103|9100.7|685
1619706000000|2021-04-29 14:20:00|9110.8|9109.3|9113.6|9111.2|9115.2|9113.3|9110.8|9109.3|595
1619706300000|2021-04-29 14:25:00|9112.7|9111.1|9111|9108.6|9114.1|9112.3|9108.7|9106.7|511
1619706600000|2021-04-29 14:30:00|9110.6|9109.1|9110.1|9108.6|9112.7|9111.2|9108.7|9107.1|680
1619706900000|2021-04-29 14:35:00|9110|9108.5|9114.1|9112.6|9114.7|9112.7|9109.2|9107.1|579
1619707200000|2021-04-29 14:40:00|9114|9112.5|9118.7|9117.2|9119.7|9117.7|9113.2|9111.2|578
1619707500000|2021-04-29 14:45:00|9118.6|9117.1|9113.8|9112.3|9120.8|9118.8|9113.2|9111.2|588
1619707800000|2021-04-29 14:50:00|9114.1|9111.7|9112.6|9110.2|9114.9|9113.4|9108.7|9106.8|601
1619708100000|2021-04-29 14:55:00|9112.8|9110.4|9112.7|9110.3|9114.1|9112.3|9108.4|9106.2|662
1619708400000|2021-04-29 15:00:00|9112.2|9110.7|9108.7|9106.3|9112.2|9110.7|9108.2|9105.8|656
1619708700000|2021-04-29 15:05:00|9108.8|9106.4|9104|9101.6|9108.8|9106.7|9103.3|9101.4|489
1619709000000|2021-04-29 15:10:00|9103.8|9101.4|9103|9100.6|9105.1|9103.2|9101.6|9099.8|440
1619709300000|2021-04-29 15:15:00|9103.1|9100.7|9102.2|9100.7|9103.7|9101.7|9099.9|9097.9|438
1619709600000|2021-04-29 15:20:00|9102|9100.5|9102|9100.5|9102.9|9101.2|9100.4|9098.7|351
1619709900000|2021-04-29 15:25:00|9101.9|9100.4|9104.5|9102.1|9105.6|9103.3|9098.3|9096.4|363
1619710200000|2021-04-29 15:30:00|9104.4|9102|9101.2|9099.7|9105.7|9103.8|9100.7|9098.7|462
1619710500000|2021-04-29 15:35:00|9101.3|9099.8|9103.7|9101.3|9103.7|9101.7|9101.2|9099.5|280
1619710800000|2021-04-29 15:40:00|9103.6|9101.2|9105.3|9102.9|9105.5|9103.6|9101.3|9099.3|401
1619711100000|2021-04-29 15:45:00|9105.4|9103|9099.1|9097.6|9105.4|9103.4|9098.7|9097.1|465
1619711400000|2021-04-29 15:50:00|9099|9097.5|9098.6|9097.1|9100.8|9099.3|9097.1|9095.2|336
1619711700000|2021-04-29 15:55:00|9098.5|9097|9100.7|9098.3|9102.9|9101|9098.5|9096.8|412
1619712000000|2021-04-29 16:00:00|9100.8|9098.4|9099.5|9098|9102.2|9100.3|9099.2|9097.4|374
1619712300000|2021-04-29 16:05:00|9099.6|9098.1|9098.3|9096.8|9101.8|9100|9097.4|9095.7|469
1619712600000|2021-04-29 16:10:00|9098.7|9096.3|9097.2|9094.8|9098.9|9097.3|9096.4|9094.8|370
1619712900000|2021-04-29 16:15:00|9097|9095.5|9093.2|9091.7|9097.7|9095.8|9092.3|9090.3|437
1619713200000|2021-04-29 16:20:00|9093.3|9091.8|9095.4|9093.9|9096.4|9094.5|9091.8|9090|332
1619713500000|2021-04-29 16:25:00|9095.3|9093.8|9097|9094.6|9098.2|9096.4|9095.3|9093.8|325
1619713800000|2021-04-29 16:30:00|9096.9|9094.5|9097.9|9096.4|9098.7|9096.8|9095.3|9093.3|336
1619714100000|2021-04-29 16:35:00|9097.6|9096.1|9096.5|9095|9099.4|9097.7|9096.2|9094.7|228
1619714400000|2021-04-29 16:40:00|9096|9094.5|9095.9|9094.4|9097|9095.3|9095.6|9093.7|292
1619714700000|2021-04-29 16:45:00|9095.8|9094.3|9096|9094.5|9097.5|9095.8|9095.4|9093.5|263
1619715000000|2021-04-29 16:50:00|9095.9|9094.4|9095.1|9093.6|9097|9095.2|9094.6|9092.7|247
1619715300000|2021-04-29 16:55:00|9095.2|9093.7|9098.1|9096.6|9099.2|9097.4|9094.2|9092.7|291
1619715600000|2021-04-29 17:00:00|9098.2|9096.7|9097.5|9096|9098.6|9096.9|9097.2|9095.7|223
1619715900000|2021-04-29 17:05:00|9097.4|9095.9|9095.8|9094.3|9097.6|9096.1|9095.6|9093.8|147
1619716200000|2021-04-29 17:10:00|9095.9|9094.4|9092.6|9091.1|9096.1|9094.6|9092.5|9090.8|229
1619716500000|2021-04-29 17:15:00|9092.5|9091|9091.7|9090.2|9093.2|9091.3|9091.6|9089.8|162
1619716800000|2021-04-29 17:20:00|9091.8|9090.3|9090.1|9088.6|9091.9|9090.3|9089.7|9087.9|201
1619717100000|2021-04-29 17:25:00|9090|9088.5|9089.4|9087.9|9090.9|9089.4|9087.8|9086|222
1619717400000|2021-04-29 17:30:00|9089.3|9087.8|9092.4|9090.9|9092.9|9091.4|9088.9|9087.4|182
1619717700000|2021-04-29 17:35:00|9092.5|9091|9093.6|9092.1|9094.5|9092.8|9092|9090.5|195
1619718000000|2021-04-29 17:40:00|9093.5|9092|9093.7|9092.2|9094.4|9092.8|9093|9091.3|167
1619718300000|2021-04-29 17:45:00|9093.8|9092.3|9092.5|9091|9094.7|9093|9092.5|9090.3|231
1619718600000|2021-04-29 17:50:00|9092.4|9090.9|9091.1|9089.6|9092.5|9091|9090.9|9089.4|160
1619718900000|2021-04-29 17:55:00|9091.2|9089.7|9090.4|9088.9|9092.1|9090.6|9089.9|9087.9|223
1619719200000|2021-04-29 18:00:00|9090.3|9088.8|9093.2|9091.7|9093.6|9092.1|9090.3|9088.8|217
1619719500000|2021-04-29 18:05:00|9093.3|9091.8|9094.3|9092.8|9094.8|9093.3|9092.8|9091.2|169
1619719800000|2021-04-29 18:10:00|9094.2|9092.7|9094.4|9092.9|9095|9093.5|9094.1|9091.9|244
1619720100000|2021-04-29 18:15:00|9094.5|9093|9094.3|9092.8|9095.3|9093.2|9093.6|9092|188
1619720400000|2021-04-29 18:20:00|9094.4|9092.9|9092.5|9091|9094.8|9093|9092.4|9090.9|198
1619720700000|2021-04-29 18:25:00|9092.4|9090.9|9092.2|9090.7|9092.6|9091.1|9091.7|9090.1|163
1619721000000|2021-04-29 18:30:00|9092.5|9090.1|9089.5|9088|9092.5|9090.4|9088.4|9086.9|161
1619721300000|2021-04-29 18:35:00|9089.6|9088.1|9088.3|9086.8|9090.2|9088.5|9088.3|9086.8|141
1619721600000|2021-04-29 18:40:00|9088.8|9086.4|9086.8|9085.3|9088.8|9087|9086.6|9085.1|189
1619721900000|2021-04-29 18:45:00|9086.7|9085.2|9086.8|9085.3|9087.8|9086.1|9086|9084.1|272
1619722200000|2021-04-29 18:50:00|9086.7|9085.2|9085.9|9084.4|9087.5|9086|9085.5|9083.9|209
1619722500000|2021-04-29 18:55:00|9086|9084.5|9086.6|9085.1|9088.4|9086.5|9085.7|9083.9|317
1619722800000|2021-04-29 19:00:00|9086.3|9084.8|9087.1|9084.7|9088.9|9086.9|9085.9|9083.8|232
1619723100000|2021-04-29 19:05:00|9087.2|9084.8|9087.8|9086.3|9088.3|9086.5|9086.7|9084.7|146
1619723400000|2021-04-29 19:10:00|9087.7|9086.2|9087.7|9086.2|9087.8|9086.3|9087.6|9086.1|81
1619723700000|2021-04-29 19:15:00|9087.6|9086.1|9088.9|9086.5|9089.4|9087.9|9087.6|9085.7|214
1619724000000|2021-04-29 19:20:00|9088.8|9086.4|9089.5|9088|9089.9|9088.2|9088.2|9086.2|181
1619724300000|2021-04-29 19:25:00|9089.4|9087.9|9087.5|9086|9089.5|9088|9087.4|9085.9|164
1619724600000|2021-04-29 19:30:00|9087.4|9085.9|9086.9|9085.4|9087.7|9086.2|9086.6|9085|133
1619724900000|2021-04-29 19:35:00|9087|9085.5|9087.8|9086.3|9088.4|9086.5|9087|9085.5|128
1619725200000|2021-04-29 19:40:00|9087.7|9086.2|9085.8|9084.3|9087.8|9086.3|9085.6|9084.1|144
1619725500000|2021-04-29 19:45:00|9085.9|9084.4|9083.3|9081.8|9086|9084.5|9083.2|9081.7|173
1619725800000|2021-04-29 19:50:00|9083.5|9082|9084.3|9082.8|9084.4|9082.9|9083.5|9081.9|175
1619726100000|2021-04-29 19:55:00|9084.2|9082.7|9083.3|9081.8|9085.2|9083.7|9083.3|9081.3|206
1619726400000|2021-04-29 20:00:00|9083.4|9081.9|9084.2|9081.8|9084.4|9082.7|9082.9|9080.9|187
1619726700000|2021-04-29 20:05:00|9084.1|9081.7|9084.9|9082.5|9085|9083.1|9083.7|9081.7|121
1619727000000|2021-04-29 20:10:00|9084.8|9082.4|9084.4|9082.9|9085.2|9083.7|9084.2|9082.4|72
1619727300000|2021-04-29 20:15:00|9084.5|9083|9084.5|9083|9084.5|9083|9084.1|9082.6|43
1619727600000|2021-04-29 20:20:00|9084.4|9082.9|9084.7|9083.2|9085.7|9083.4|9084.3|9082.4|132
1619727900000|2021-04-29 20:25:00|9085.3|9082.9|9087.5|9085.1|9087.8|9085.8|9085|9082.6|131
1619728200000|2021-04-29 20:30:00|9087.4|9085|9088.5|9086.1|9088.7|9086.3|9086.9|9085|68
1619728500000|2021-04-29 20:35:00|9088.4|9086|9089.2|9086.8|9089.7|9087.3|9087.6|9085.6|108
1619728800000|2021-04-29 20:40:00|9088.7|9087.2|9090|9088.5|9091.5|9089.1|9088.7|9087.2|112
1619729100000|2021-04-29 20:45:00|9090.5|9088.1|9090.6|9088.2|9090.7|9088.3|9089.6|9087.2|78
1619729400000|2021-04-29 20:50:00|9090.5|9088.1|9090.7|9088.3|9090.7|9088.3|9089.1|9087|123
1619729700000|2021-04-29 20:55:00|9090.6|9088.2|9091.5|9087.3|9092.3|9089.3|9089.4|9086.5|356
1619730000000|2021-04-29 21:00:00|9091.4|9086.4|9088.9|9083.9|9091.4|9086.4|9088.5|9083.5|41
1619730300000|2021-04-29 21:05:00|9088.7|9083.7|9087.9|9082.9|9090.7|9085.7|9087.9|9082.9|130
1619730600000|2021-04-29 21:10:00|9088.6|9083.6|9088.8|9083.8|9090.9|9085.9|9087.9|9082.9|112
1619730900000|2021-04-29 21:15:00|9088.9|9083.9|9087.8|9082.8|9089|9084|9086.7|9081.7|131
1619731200000|2021-04-29 21:20:00|9087.6|9082.6|9087|9082|9088|9083|9086.7|9081.7|91
1619731500000|2021-04-29 21:25:00|9086.9|9081.9|9088.1|9083.1|9088.8|9083.8|9086.7|9081.7|71
1619731800000|2021-04-29 21:30:00|9088.3|9083.3|9088.1|9083.1|9089.1|9084.1|9086.8|9081.8|161
1619732100000|2021-04-29 21:35:00|9088.2|9083.2|9088.6|9083.6|9089.1|9084.1|9087.4|9082.4|250
1619732400000|2021-04-29 21:40:00|9088.7|9083.7|9088.7|9083.7|9089.6|9084.6|9087.8|9082.8|337
1619732700000|2021-04-29 21:45:00|9089|9084|9090.5|9085.5|9090.8|9085.8|9087.4|9082.4|150
1619733000000|2021-04-29 21:50:00|9090.4|9085.4|9089.5|9084.5|9090.5|9085.5|9087.7|9082.9|479
1619733300000|2021-04-29 21:55:00|9089.3|9084.3|9089.4|9084.4|9093.6|9088.6|9086.5|9081.5|706
1619733600000|2021-04-29 22:00:00|9090.2|9085.2|9089.9|9085.9|9092.7|9087.7|9089|9084|440
1619733900000|2021-04-29 22:05:00|9089.7|9086.1|9091.8|9087.1|9091.8|9087.4|9089.6|9085.5|530
1619734200000|2021-04-29 22:10:00|9091.9|9086.9|9090.3|9087.6|9091.9|9087.9|9089.5|9086.2|433
1619734500000|2021-04-29 22:15:00|9090.2|9087.7|9091.5|9088.2|9091.5|9088.6|9089.9|9086.7|271
1619734800000|2021-04-29 22:20:00|9091.4|9088.3|9091.5|9089.1|9094.9|9089.9|9090.7|9086|209
1619735100000|2021-04-29 22:25:00|9091.6|9089.2|9091.7|9089.1|9094.7|9089.7|9091.1|9087.3|195
1619735400000|2021-04-29 22:30:00|9091.8|9089.3|9091|9088.6|9095.2|9090.3|9090.9|9087.9|223
1619735700000|2021-04-29 22:35:00|9091.1|9088.7|9091.6|9089.2|9092.3|9089.2|9090.9|9088|156
1619736000000|2021-04-29 22:40:00|9091.8|9089.4|9090.4|9088|9094|9089.4|9090.1|9087|187
1619736300000|2021-04-29 22:45:00|9090.9|9088.4|9092|9089.6|9092.8|9090.1|9090.5|9087.4|99
1619736600000|2021-04-29 22:50:00|9091.9|9089.5|9091.5|9089.1|9093.2|9090.1|9090.6|9086.8|74
1619736900000|2021-04-29 22:55:00|9091.6|9089.2|9092.4|9087.6|9092.5|9089.5|9090.5|9087.6|114
1619737200000|2021-04-29 23:00:00|9091.6|9089.4|9090.8|9088.4|9092.6|9089.4|9090.5|9088.1|118
1619737500000|2021-04-29 23:05:00|9090.9|9088.5|9091.3|9088.9|9093.2|9089.6|9090.7|9088.3|158
1619737800000|2021-04-29 23:10:00|9091.2|9088.8|9090.9|9088.5|9092|9089.2|9089.9|9087.9|127
1619738100000|2021-04-29 23:15:00|9090.7|9088.3|9090.2|9087.8|9090.8|9088.4|9089.5|9087.1|132
1619738400000|2021-04-29 23:20:00|9090.3|9087.9|9090.3|9087.9|9090.6|9088.3|9089.7|9087.7|113
1619738700000|2021-04-29 23:25:00|9090.2|9087.8|9090.4|9088|9091.1|9088.4|9089.9|9087.5|137
1619739000000|2021-04-29 23:30:00|9090.5|9088.1|9090.8|9088.4|9091.2|9088.8|9089.8|9087.8|113
1619739300000|2021-04-29 23:35:00|9090.9|9088.5|9089.5|9087.1|9090.9|9088.5|9089.4|9087|122
1619739600000|2021-04-29 23:40:00|9089.4|9087|9090.9|9088.5|9092.1|9089.7|9088.9|9086.9|184
1619739900000|2021-04-29 23:45:00|9090.8|9088.4|9091.1|9088.7|9091.3|9089.2|9090.4|9088.3|119
1619740200000|2021-04-29 23:50:00|9091.2|9088.8|9090.4|9088|9092|9089.6|9090.4|9088|150
1619740500000|2021-04-29 23:55:00|9090.3|9087.9|9091.1|9088.7|9091.1|9088.7|9089.8|9087.6|158
1619740800000|2021-04-30 00:00:00|9091|9088.6|9090.1|9087.7|9092.8|9090.4|9089|9086.6|226
1619741100000|2021-04-30 00:05:00|9090|9087.6|9090.7|9088.3|9091.5|9089.3|9089.9|9087.6|166
1619741400000|2021-04-30 00:10:00|9090.8|9088.4|9091.1|9088.7|9092.1|9089.9|9090.6|9088.2|178
1619741700000|2021-04-30 00:15:00|9091.3|9088.9|9092.1|9089.7|9092.6|9090.6|9090.8|9088.4|168
1619742000000|2021-04-30 00:20:00|9092|9089.6|9091.7|9089.3|9092.8|9090.8|9091.1|9088.7|177
1619742300000|2021-04-30 00:25:00|9091.6|9089.2|9090.6|9089.1|9091.8|9089.7|9090.3|9088.3|145
1619742600000|2021-04-30 00:30:00|9091.1|9088.7|9092|9090.5|9092.6|9090.5|9090.1|9087.9|155
1619742900000|2021-04-30 00:35:00|9091.9|9090.4|9092.1|9090.6|9093.3|9091.4|9091.9|9089.9|138
1619743200000|2021-04-30 00:40:00|9092.2|9090.7|9091.2|9088.8|9093.2|9091|9091.2|9088.8|172
1619743500000|2021-04-30 00:45:00|9091.3|9088.9|9092.3|9090.8|9093.5|9091.6|9090.3|9087.9|159
1619743800000|2021-04-30 00:50:00|9092.2|9090.7|9089.5|9087.1|9093.7|9091.3|9088.7|9086.3|414
1619744100000|2021-04-30 00:55:00|9089.6|9087.2|9087.2|9084.8|9089.9|9087.5|9085.2|9082.8|322
1619744400000|2021-04-30 01:00:00|9087.6|9085.2|9087|9084.6|9087.6|9085.2|9083.1|9080.7|341
1619744700000|2021-04-30 01:05:00|9087.1|9084.7|9086.1|9083.7|9087.7|9085.3|9086|9083.6|220
1619745000000|2021-04-30 01:10:00|9086|9083.6|9086.1|9083.7|9087.2|9084.8|9085.3|9082.9|225
1619745300000|2021-04-30 01:15:00|9086.2|9083.8|9085.3|9082.9|9086.4|9084.3|9085.2|9082.8|156
1619745600000|2021-04-30 01:20:00|9085.2|9082.8|9085.2|9082.8|9085.9|9084|9083.8|9081.4|194
1619745900000|2021-04-30 01:25:00|9085.1|9082.7|9085.2|9082.8|9086|9084|9084.6|9082.4|164
1619746200000|2021-04-30 01:30:00|9085.3|9082.9|9086.8|9084.4|9087.5|9085.4|9084.8|9082.7|199
1619746500000|2021-04-30 01:35:00|9086.7|9084.3|9085.3|9082.9|9086.9|9084.9|9083.9|9081.8|171
1619746800000|2021-04-30 01:40:00|9085.4|9083|9087.1|9084.7|9087.1|9084.7|9084.7|9082.8|249
1619747100000|2021-04-30 01:45:00|9087|9084.6|9085.2|9082.8|9087|9084.6|9084.6|9082.6|168
1619747400000|2021-04-30 01:50:00|9085.3|9082.9|9086.2|9083.8|9086.8|9084.7|9084.8|9082.8|142
1619747700000|2021-04-30 01:55:00|9086.1|9083.7|9085.4|9083|9086.3|9084.2|9084.8|9082.8|153
1619748000000|2021-04-30 02:00:00|9085.5|9083.1|9086.8|9084.4|9087.3|9084.9|9085.3|9082.9|264
1619748300000|2021-04-30 02:05:00|9087.4|9085|9087.1|9084.7|9087.7|9085.7|9086.3|9083.9|198
1619748600000|2021-04-30 02:10:00|9087|9084.6|9087.9|9085.5|9088.3|9086.3|9086.7|9084.5|152
1619748900000|2021-04-30 02:15:00|9087.8|9085.4|9086.9|9085.4|9088.1|9085.7|9086.8|9085|144
1619749200000|2021-04-30 02:20:00|9087.3|9084.9|9085.5|9084|9088.2|9085.8|9085.5|9083.4|116
1619749500000|2021-04-30 02:25:00|9085.6|9084.1|9086.3|9083.9|9086.9|9084.6|9084.7|9082.8|203
1619749800000|2021-04-30 02:30:00|9086.2|9083.8|9086.6|9085.1|9087.9|9085.9|9086.2|9083.8|185
1619750100000|2021-04-30 02:35:00|9086.7|9085.2|9087.2|9085.7|9087.8|9085.9|9086.5|9084.7|135
1619750400000|2021-04-30 02:40:00|9087.3|9085.8|9087.6|9085.2|9087.8|9085.9|9087.2|9085.2|136
1619750700000|2021-04-30 02:45:00|9087.7|9085.3|9087.6|9085.2|9088.8|9086.8|9087.1|9085.1|152
1619751000000|2021-04-30 02:50:00|9087.7|9085.3|9087|9084.6|9087.8|9085.9|9086.4|9084.4|120
1619751300000|2021-04-30 02:55:00|9087.1|9084.7|9086.1|9083.7|9087.1|9085.2|9085.4|9083.4|199
1619751600000|2021-04-30 03:00:00|9086|9083.6|9086.9|9084.5|9087|9085.1|9085.2|9083.4|209
1619751900000|2021-04-30 03:05:00|9086.8|9084.4|9087.6|9085.2|9087.7|9085.7|9086.3|9084.1|144
1619752200000|2021-04-30 03:10:00|9087.7|9085.3|9087.8|9085.4|9088.2|9086.4|9086.6|9085.1|160
1619752500000|2021-04-30 03:15:00|9087.7|9085.3|9088.5|9086.1|9088.8|9086.7|9087.3|9085.3|105
1619752800000|2021-04-30 03:20:00|9088.6|9086.2|9091|9088.6|9091|9088.6|9088.2|9086.1|169
1619753100000|2021-04-30 03:25:00|9090.9|9088.5|9091|9088.6|9091.2|9089.2|9090.2|9087.8|174
1619753400000|2021-04-30 03:30:00|9091.1|9088.7|9091|9088.6|9091.2|9089.3|9090.5|9088.5|106
1619753700000|2021-04-30 03:35:00|9090.9|9088.5|9090.7|9089.2|9091.7|9089.8|9090.1|9088.4|92
1619754000000|2021-04-30 03:40:00|9090.6|9089.1|9089.8|9088.3|9091.2|9089.2|9089.7|9087.7|149
1619754300000|2021-04-30 03:45:00|9089.9|9088.4|9090.2|9087.8|9090.5|9088.5|9089.8|9087.7|73
1619754600000|2021-04-30 03:50:00|9090|9087.6|9090.7|9089.2|9091.8|9089.7|9089.7|9087.6|144
1619754900000|2021-04-30 03:55:00|9090.6|9089.1|9091|9088.6|9091.2|9089.3|9090.1|9088.1|68
1619755200000|2021-04-30 04:00:00|9090.9|9088.5|9091.7|9089.3|9091.8|9089.8|9090.6|9088.5|89
1619755500000|2021-04-30 04:05:00|9091.8|9089.4|9090.3|9088.8|9091.8|9089.8|9090.2|9088.3|57
1619755800000|2021-04-30 04:10:00|9090|9088.5|9090.2|9087.8|9091|9089.3|9090|9087.8|136
1619756100000|2021-04-30 04:15:00|9090.1|9087.7|9089.7|9088.2|9090.3|9088.3|9089|9086.9|115
1619756400000|2021-04-30 04:20:00|9090.2|9087.8|9089.9|9088.4|9090.4|9088.5|9089.1|9087.1|104
1619756700000|2021-04-30 04:25:00|9089.8|9088.3|9089.5|9087.1|9090.3|9088.5|9089.3|9087.1|112
1619757000000|2021-04-30 04:30:00|9089|9087.5|9089.4|9087|9090.2|9088.2|9089|9087|95
1619757300000|2021-04-30 04:35:00|9089.5|9087.1|9090.2|9087.8|9090.3|9088.3|9088.9|9087|95
1619757600000|2021-04-30 04:40:00|9090.3|9087.9|9090.1|9087.7|9090.3|9088.4|9089|9087|114
1619757900000|2021-04-30 04:45:00|9090.2|9087.8|9090.8|9088.4|9091.2|9089.1|9089.6|9087.7|120
1619758200000|2021-04-30 04:50:00|9090.7|9088.3|9091|9088.6|9091|9088.6|9089.8|9087.8|101
1619758500000|2021-04-30 04:55:00|9090.9|9088.5|9091|9088.6|9091.2|9089.2|9090.2|9088.3|78
1619758800000|2021-04-30 05:00:00|9091.1|9088.7|9091.1|9088.7|9092.4|9090|9090.4|9088.5|139
1619759100000|2021-04-30 05:05:00|9090.6|9089.1|9090.7|9089.2|9091.9|9089.5|9089.9|9087.8|112
1619759400000|2021-04-30 05:10:00|9091.2|9088.8|9091|9088.6|9091.2|9089.2|9090|9088|147
1619759700000|2021-04-30 05:15:00|9090.9|9088.5|9090.4|9088|9091.7|9089.6|9089.9|9087.9|119
1619760000000|2021-04-30 05:20:00|9090.5|9088.1|9091.3|9088.9|9091.7|9089.6|9090|9087.9|113
1619760300000|2021-04-30 05:25:00|9090.8|9089.3|9091|9088.6|9091.3|9089.3|9090.5|9088.4|112
1619760600000|2021-04-30 05:30:00|9090.9|9088.5|9091.6|9089.2|9092|9089.6|9090.3|9088.5|135
1619760900000|2021-04-30 05:35:00|9091.7|9089.3|9091.3|9088.9|9091.7|9089.5|9090.7|9088.5|154
1619761200000|2021-04-30 05:40:00|9091.2|9088.8|9090.5|9088.1|9091.3|9089.5|9089.9|9087.7|143
1619761500000|2021-04-30 05:45:00|9090.6|9088.2|9090.6|9088.2|9091.5|9089.4|9089.4|9087.9|188
1619761800000|2021-04-30 05:50:00|9090.7|9088.3|9090.5|9088.1|9091.5|9089.3|9090.2|9088.1|162
1619762100000|2021-04-30 05:55:00|9090.4|9088|9089.6|9087.2|9091|9088.7|9089.6|9087.2|182
1619762400000|2021-04-30 06:00:00|9089|9087.5|9088.6|9086.2|9092.1|9089.7|9088.4|9086|290
1619762700000|2021-04-30 06:05:00|9088.5|9086.1|9085.2|9082.8|9089.8|9087.6|9084.4|9082|275
1619763000000|2021-04-30 06:10:00|9085.1|9082.7|9088.6|9086.2|9088.8|9086.5|9084.7|9082.6|316
1619763300000|2021-04-30 06:15:00|9088.7|9086.3|9087.8|9085.4|9088.9|9086.9|9085.9|9083.9|215
1619763600000|2021-04-30 06:20:00|9087.7|9085.3|9087|9084.6|9088|9085.9|9084.9|9082.8|273
1619763900000|2021-04-30 06:25:00|9086.8|9084.4|9087.7|9085.3|9088.9|9086.7|9085.3|9082.9|327
1619764200000|2021-04-30 06:30:00|9087.6|9085.2|9085.9|9083.5|9088|9085.8|9084.6|9082.5|409
1619764500000|2021-04-30 06:35:00|9086|9083.6|9085.4|9083|9087.8|9085.9|9084.6|9082.9|298
1619764800000|2021-04-30 06:40:00|9085.7|9083.3|9089.7|9087.3|9090.5|9088.1|9084.6|9082.2|305
1619765100000|2021-04-30 06:45:00|9089.8|9087.4|9087.8|9085.4|9090.5|9088.4|9087.2|9084.8|274
1619765400000|2021-04-30 06:50:00|9087.6|9086.1|9086.1|9083.7|9088|9086.1|9084.7|9082.7|212
1619765700000|2021-04-30 06:55:00|9086|9083.6|9086.5|9085|9086.9|9085.1|9084.6|9082.2|284
1619766000000|2021-04-30 07:00:00|9087|9085.5|9087.1|9084.7|9087.5|9086|9081.5|9079.2|493
1619766300000|2021-04-30 07:05:00|9087|9084.6|9088.8|9086.4|9089.5|9087.5|9085.8|9083.8|492
1619766600000|2021-04-30 07:10:00|9088.7|9086.3|9086|9083.6|9089.9|9088.4|9083.7|9081.3|357
1619766900000|2021-04-30 07:15:00|9085.9|9083.5|9084.7|9083.2|9087.8|9085.4|9084.2|9081.9|368
1619767200000|2021-04-30 07:20:00|9084.8|9083.3|9082.7|9080.3|9087|9085|9082.1|9080.1|324
1619767500000|2021-04-30 07:25:00|9083.1|9080.7|9087.1|9084.7|9090.5|9088.3|9082.9|9080.5|497
1619767800000|2021-04-30 07:30:00|9086.8|9084.4|9089.1|9086.7|9090.3|9087.9|9086.6|9084.2|392
1619768100000|2021-04-30 07:35:00|9089.2|9086.8|9090.4|9088|9090.8|9089.1|9088.4|9086.1|302
1619768400000|2021-04-30 07:40:00|9090.3|9087.9|9090.6|9088.2|9091.2|9089.3|9088.6|9086.2|333
1619768700000|2021-04-30 07:45:00|9091|9088.6|9093.8|9091.4|9094.5|9092.5|9090.9|9088.5|509
1619769000000|2021-04-30 07:50:00|9093.9|9091.5|9093.8|9091.4|9094.7|9092.8|9091.5|9089.3|426
1619769300000|2021-04-30 07:55:00|9093.7|9091.3|9092.7|9090.3|9095.2|9093.1|9091.7|9089.7|356
1619769600000|2021-04-30 08:00:00|9092.8|9090.4|9092.1|9090.6|9098.1|9095.7|9091.9|9089.5|475
1619769900000|2021-04-30 08:05:00|9092|9090.5|9093.7|9091.3|9094.7|9092.7|9090.7|9088.7|428
1619770200000|2021-04-30 08:10:00|9093.6|9091.2|9094.6|9092.2|9096|9093.6|9092.2|9090.2|448
1619770500000|2021-04-30 08:15:00|9094.5|9092.1|9093.8|9091.4|9095.5|9093.5|9091.4|9089.5|348
1619770800000|2021-04-30 08:20:00|9093.6|9091.2|9096.8|9094.4|9097|9095.1|9093.5|9091.1|306
1619771100000|2021-04-30 08:25:00|9096.9|9094.5|9098.3|9095.9|9098.4|9096.2|9094.4|9092.5|292
1619771400000|2021-04-30 08:30:00|9098.2|9095.8|9097.7|9095.3|9100.3|9098.2|9097.1|9095.2|344
1619771700000|2021-04-30 08:35:00|9097.2|9095.7|9097.4|9095|9100.1|9098.2|9095.5|9093.6|311
1619772000000|2021-04-30 08:40:00|9097.5|9095.1|9096.1|9093.7|9098.5|9096.5|9094.7|9092.8|300
1619772300000|2021-04-30 08:45:00|9096|9093.6|9096.5|9094.1|9099.5|9097.5|9094.2|9092|342
1619772600000|2021-04-30 08:50:00|9096.4|9094|9093.2|9091.7|9096.4|9094.2|9093.1|9091.1|291
1619772900000|2021-04-30 08:55:00|9093.3|9091.8|9096.8|9094.4|9097.1|9095.2|9093.2|9091.4|250
1619773200000|2021-04-30 09:00:00|9096.9|9094.5|9092|9089.6|9096.9|9094.8|9090.4|9088.5|344
1619773500000|2021-04-30 09:05:00|9092.1|9089.7|9088.6|9086.2|9092.9|9090.5|9087.7|9085.6|376
1619773800000|2021-04-30 09:10:00|9088.8|9086.4|9088.7|9086.3|9090.1|9088.2|9085.6|9083.5|365
1619774100000|2021-04-30 09:15:00|9088.6|9086.2|9087.2|9085.7|9089.9|9087.7|9085.4|9083.6|347
1619774400000|2021-04-30 09:20:00|9087.3|9085.8|9089.3|9086.9|9089.6|9087.3|9085.8|9083.4|356
1619774700000|2021-04-30 09:25:00|9089.4|9087|9087.2|9085.7|9090.2|9088.1|9085.4|9083.2|341
1619775000000|2021-04-30 09:30:00|9087.1|9085.6|9087.2|9085.7|9089.5|9087.5|9085.6|9083.8|258
1619775300000|2021-04-30 09:35:00|9087.1|9085.6|9086|9083.6|9087.8|9085.9|9085|9083.1|236
1619775600000|2021-04-30 09:40:00|9086.1|9083.7|9085.7|9083.3|9086.2|9084.3|9083.3|9081.8|288
1619775900000|2021-04-30 09:45:00|9085.6|9083.2|9085.3|9082.9|9086|9084.1|9083.5|9081.2|210
1619776200000|2021-04-30 09:50:00|9085.2|9082.8|9086.2|9083.8|9086.3|9084.3|9083.1|9081.2|309
1619776500000|2021-04-30 09:55:00|9086.1|9083.7|9087.6|9085.2|9088.8|9086.9|9086.1|9083.7|262
1619776800000|2021-04-30 10:00:00|9087.7|9085.3|9088.7|9087.2|9090.1|9088.1|9087.4|9085|227
1619777100000|2021-04-30 10:05:00|9088.8|9087.3|9088.1|9086.6|9089.9|9087.9|9087.3|9085.2|256
1619777400000|2021-04-30 10:10:00|9088|9086.5|9087.6|9085.2|9088.5|9086.7|9085.6|9083.5|223
1619777700000|2021-04-30 10:15:00|9087.7|9085.3|9084.9|9082.5|9087.7|9085.3|9083.6|9081.2|226
1619778000000|2021-04-30 10:20:00|9085.1|9082.7|9089.4|9087|9089.4|9087.6|9084.2|9082.1|296
1619778300000|2021-04-30 10:25:00|9089|9087.5|9088|9085.6|9089.7|9087.5|9086.8|9084.9|296
1619778600000|2021-04-30 10:30:00|9088.1|9085.7|9086.6|9085.1|9088.3|9086.8|9085.3|9083.1|302
1619778900000|2021-04-30 10:35:00|9086.8|9085.3|9089.2|9086.8|9089.8|9087.5|9086.3|9084.5|344
1619779200000|2021-04-30 10:40:00|9089.3|9086.9|9092.7|9090.3|9094.2|9092|9088.5|9086.5|381
1619779500000|2021-04-30 10:45:00|9093|9090.6|9094.7|9092.3|9096.8|9094.9|9091.5|9089.5|426
1619779800000|2021-04-30 10:50:00|9094.8|9092.4|9095|9092.6|9095.4|9093.9|9092.8|9090.9|349
1619780100000|2021-04-30 10:55:00|9094.9|9092.5|9095.8|9094.3|9096.6|9094.7|9093.3|9091.2|431
1619780400000|2021-04-30 11:00:00|9095.7|9094.2|9094.6|9093.1|9096.4|9094.7|9093.4|9091.2|386
1619780700000|2021-04-30 11:05:00|9094.5|9093|9093|9090.6|9095.2|9093.5|9092.2|9090.3|272
1619781000000|2021-04-30 11:10:00|9092.9|9090.5|9092|9090.5|9094.5|9092.4|9091.9|9090.2|278
1619781300000|2021-04-30 11:15:00|9092.1|9090.6|9092.7|9091.2|9093.6|9091.5|9091.2|9089.2|295
1619781600000|2021-04-30 11:20:00|9093.2|9090.8|9091.1|9089.6|9093.3|9091.5|9091|9089|202
1619781900000|2021-04-30 11:25:00|9091|9089.5|9090.8|9088.4|9092.6|9090.7|9090.1|9087.7|280
1619782200000|2021-04-30 11:30:00|9090.7|9088.3|9094.8|9093.3|9095.8|9093.7|9090.3|9088.3|297
1619782500000|2021-04-30 11:35:00|9094.6|9093.1|9093.7|9092.2|9095.2|9093.2|9092.1|9090.3|283
1619782800000|2021-04-30 11:40:00|9093.6|9092.1|9099.7|9097.3|9100.2|9098|9093.3|9091.8|336
1619783100000|2021-04-30 11:45:00|9099.6|9097.2|9102.9|9101.4|9104.5|9102.6|9099.5|9097.1|336
1619783400000|2021-04-30 11:50:00|9102.8|9101.3|9106.9|9104.5|9109.2|9107.4|9102.8|9101.3|374
1619783700000|2021-04-30 11:55:00|9107.2|9104.8|9103|9101.5|9110|9107.6|9101.8|9099.8|440
1619784000000|2021-04-30 12:00:00|9102.8|9101.3|9102.3|9100.8|9104.1|9102.2|9100.8|9098.9|408
1619784300000|2021-04-30 12:05:00|9102.7|9101.2|9103.5|9102|9107.5|9105.7|9102.3|9100.3|252
1619784600000|2021-04-30 12:10:00|9103.6|9102.1|9104.6|9103.1|9105.1|9103.1|9099.9|9098.3|373
1619784900000|2021-04-30 12:15:00|9104.5|9103|9102.1|9100.6|9106|9104|9101.9|9099.8|307
1619785200000|2021-04-30 12:20:00|9102|9100.5|9101.7|9099.3|9102.9|9101|9100|9098|358
1619785500000|2021-04-30 12:25:00|9101.6|9099.2|9102.7|9099.9|9103.5|9100.2|9098|9096.1|318
1619785800000|2021-04-30 12:30:00|9102.6|9100|9105.6|9104.1|9108.9|9107|9102.1|9099.7|441
1619786100000|2021-04-30 12:35:00|9105.9|9103.5|9102.5|9100.1|9106|9103.6|9101.4|9099|679
1619786400000|2021-04-30 12:40:00|9102.4|9100|9102.5|9100.1|9106.6|9104.6|9102.3|9099.9|585
1619786700000|2021-04-30 12:45:00|9102.6|9100.2|9109.2|9106.8|9109.5|9107.5|9102.2|9100.1|493
1619787000000|2021-04-30 12:50:00|9109.3|9106.9|9108|9106.5|9109.6|9107.2|9105.8|9104|374
1619787300000|2021-04-30 12:55:00|9107.9|9106.4|9107.5|9105.1|9112.1|9109.7|9107|9105|440
1619787600000|2021-04-30 13:00:00|9107.3|9104.9|9100.2|9098.7|9107.4|9105|9099.6|9098.1|585
1619787900000|2021-04-30 13:05:00|9099.9|9098.4|9100.2|9097.8|9101.6|9099.6|9097.1|9095.2|473
1619788200000|2021-04-30 13:10:00|9100.3|9097.9|9099.5|9097.1|9102.3|9100.6|9098.3|9096.5|403
1619788500000|2021-04-30 13:15:00|9099.4|9097|9100.6|9099.1|9103|9101.3|9097.9|9095.9|414
1619788800000|2021-04-30 13:20:00|9100.8|9099.3|9102.5|9101|9104.1|9102|9099.3|9097.3|463
1619789100000|2021-04-30 13:25:00|9102.4|9100.9|9101.4|9099|9102.9|9101.4|9099.9|9097.9|321
1619789400000|2021-04-30 13:30:00|9101.2|9098.8|9103.1|9101.6|9105.4|9103.9|9101|9098.7|527
1619789700000|2021-04-30 13:35:00|9103|9101.5|9099|9097.5|9103.9|9102.1|9097.4|9095.5|363
1619790000000|2021-04-30 13:40:00|9098.9|9097.4|9101.3|9098.9|9102.3|9100.5|9097.9|9095.9|342
1619790300000|2021-04-30 13:45:00|9101.4|9099|9106.2|9104.7|9107.6|9105.6|9099.5|9097.5|455
1619790600000|2021-04-30 13:50:00|9106.8|9104.4|9107.9|9106.4|9112|9110.2|9105.4|9103.1|518
1619790900000|2021-04-30 13:55:00|9107.8|9106.3|9105.8|9103.4|9109.2|9106.9|9104.3|9102.3|306
1619791200000|2021-04-30 14:00:00|9105.7|9103.3|9111|9109.5|9111.7|9109.5|9101.4|9099.7|496
1619791500000|2021-04-30 14:05:00|9111.7|9109.3|9114.2|9111.8|9117.4|9115.1|9111|9108.9|571
1619791800000|2021-04-30 14:10:00|9113.7|9112.2|9118.1|9115.7|9118.4|9116|9111.7|9109.7|435
1619792100000|2021-04-30 14:15:00|9117.7|9115.3|9117.5|9115.1|9119.6|9117.6|9115.4|9113.3|495
1619792400000|2021-04-30 14:20:00|9117.4|9115|9110.8|9109.3|9118.2|9116.1|9110.7|9109.2|452
1619792700000|2021-04-30 14:25:00|9111.3|9108.9|9108.9|9106.5|9111.4|9109.5|9106.2|9104.1|415
1619793000000|2021-04-30 14:30:00|9109|9106.6|9111.4|9109|9113.9|9112|9107.2|9105.2|447
1619793300000|2021-04-30 14:35:00|9111.3|9108.9|9109.7|9108.2|9115.2|9112.8|9109.3|9107.2|465
1619793600000|2021-04-30 14:40:00|9109.8|9108.3|9107.3|9104.9|9113.7|9111.8|9106|9104|497
1619793900000|2021-04-30 14:45:00|9107.4|9105|9107.5|9105.1|9108.3|9106.3|9101.7|9099.3|458
1619794200000|2021-04-30 14:50:00|9107.3|9104.9|9124.9|9122.5|9128|9125.6|9107.3|9104.9|804
1619794500000|2021-04-30 14:55:00|9124.8|9122.4|9121.9|9119.5|9125.9|9124|9118.1|9115.7|862
1619794800000|2021-04-30 15:00:00|9121.7|9119.3|9126.7|9124.3|9129|9126.6|9118.6|9116.6|835
1619795100000|2021-04-30 15:05:00|9126.6|9124.2|9129.5|9127.1|9131.2|9128.8|9125.8|9123.4|667
1619795400000|2021-04-30 15:10:00|9129.4|9127|9129.3|9126.9|9131.5|9129.1|9127.3|9124.9|574
1619795700000|2021-04-30 15:15:00|9129.2|9126.8|9130.7|9128.3|9133.5|9131.1|9127.8|9125.8|499
1619796000000|2021-04-30 15:20:00|9130.8|9128.4|9132.4|9130|9134.4|9132.3|9130.6|9128.2|564
1619796300000|2021-04-30 15:25:00|9132.7|9130.3|9132.6|9130.2|9135.8|9133.7|9130.5|9128.3|564
1619796600000|2021-04-30 15:30:00|9132.5|9130.1|9130.2|9127.8|9133.1|9131.2|9129.6|9127.4|461
1619796900000|2021-04-30 15:35:00|9130.3|9127.9|9132.6|9131.1|9134.5|9132.4|9129.3|9127.2|490
1619797200000|2021-04-30 15:40:00|9132.5|9131|9128|9125.6|9134|9132.5|9127.9|9125.6|384
1619797500000|2021-04-30 15:45:00|9128.1|9125.7|9124.5|9123|9128.7|9126.9|9124.1|9122.6|394
1619797800000|2021-04-30 15:50:00|9124.6|9123.1|9126.6|9124.2|9127.4|9125.6|9123.3|9121.3|364
1619798100000|2021-04-30 15:55:00|9126.7|9124.3|9129.3|9126.9|9130.1|9128.2|9124.3|9122.3|312
1619798400000|2021-04-30 16:00:00|9129.2|9126.8|9129.5|9128|9130.1|9128.3|9127.5|9125.6|339
1619798700000|2021-04-30 16:05:00|9129.4|9127.9|9125.2|9123.7|9129.4|9127.9|9124.3|9122.3|396
1619799000000|2021-04-30 16:10:00|9125.3|9123.8|9124.7|9123.2|9126.1|9124.4|9124.6|9123|226
1619799300000|2021-04-30 16:15:00|9124.9|9123.4|9125|9123.5|9128|9126.5|9124.5|9122.5|212
1619799600000|2021-04-30 16:20:00|9125.3|9123.8|9129|9127.5|9129.2|9127.7|9124.5|9123|205
1619799900000|2021-04-30 16:25:00|9129.1|9127.6|9129.1|9127.6|9130.6|9129.1|9128.7|9127.2|191
1619800200000|2021-04-30 16:30:00|9129.3|9127.8|9132.1|9130.6|9132.7|9130.8|9129.2|9127.7|222
1619800500000|2021-04-30 16:35:00|9132|9130.5|9129.4|9127.9|9133.9|9132.4|9129.3|9127.6|230
1619800800000|2021-04-30 16:40:00|9129.5|9128|9130.4|9128.9|9130.9|9129.2|9129.2|9127.7|151
1619801100000|2021-04-30 16:45:00|9130.6|9129.1|9128.9|9127.4|9131.4|9129.3|9128.9|9127.4|157
1619801400000|2021-04-30 16:50:00|9129.3|9127.8|9125.5|9124|9130.2|9128.4|9124.7|9123.2|343
1619801700000|2021-04-30 16:55:00|9125.4|9123.9|9130|9128.5|9131.4|9129.9|9125.4|9123.9|288
1619802000000|2021-04-30 17:00:00|9130.2|9128.7|9129.3|9127.8|9131.6|9129.6|9128.7|9127.2|301
1619802300000|2021-04-30 17:05:00|9129.6|9128.1|9127.9|9126.4|9129.8|9128.1|9127.8|9126.2|184
1619802600000|2021-04-30 17:10:00|9128|9126.5|9132|9129.6|9132.2|9130|9127.8|9126.2|255
1619802900000|2021-04-30 17:15:00|9131.9|9129.5|9131.3|9129.8|9133.3|9131.1|9130.4|9128.7|306
1619803200000|2021-04-30 17:20:00|9131.4|9129.9|9131.2|9129.7|9132|9130.3|9130.3|9128.3|232
1619803500000|2021-04-30 17:25:00|9131.1|9129.6|9132.1|9130.6|9133.4|9131.5|9131.1|9129.4|233
1619803800000|2021-04-30 17:30:00|9132.2|9130.7|9132|9130.5|9134.2|9131.9|9131.3|9129.3|228
1619804100000|2021-04-30 17:35:00|9131.9|9130.4|9132.2|9130.7|9132.8|9130.9|9130.7|9128.8|193
1619804400000|2021-04-30 17:40:00|9132.3|9130.8|9134.9|9132.5|9135.4|9133.4|9132.1|9130.2|305
1619804700000|2021-04-30 17:45:00|9134.1|9132.6|9133.6|9132.1|9135.4|9133.3|9132.7|9130.8|319
1619805000000|2021-04-30 17:50:00|9133.7|9132.2|9134|9132.5|9135|9133.3|9133|9131.3|290
1619805300000|2021-04-30 17:55:00|9133.9|9132.4|9134.8|9133.3|9135.4|9133.9|9132.8|9131.1|192
1619805600000|2021-04-30 18:00:00|9134.7|9133.2|9134.8|9133.3|9135.8|9134.3|9133.4|9131.5|208
1619805900000|2021-04-30 18:05:00|9134.7|9133.2|9133.8|9132.3|9134.8|9133.2|9133.1|9131.2|212
1619806200000|2021-04-30 18:10:00|9133.9|9132.4|9134.1|9131.7|9135.6|9133.7|9133.6|9131.7|210
1619806500000|2021-04-30 18:15:00|9134.2|9131.8|9132.8|9131.3|9134.2|9132.3|9132.2|9130.1|215
1619806800000|2021-04-30 18:20:00|9132.9|9131.4|9134.8|9133.3|9135.6|9133.8|9132.7|9131.2|168
1619807100000|2021-04-30 18:25:00|9134.6|9133.1|9134.2|9132.7|9134.9|9133.4|9133.6|9131.9|239
1619807400000|2021-04-30 18:30:00|9133.9|9132.4|9132.8|9131.3|9134.8|9132.8|9132.7|9131.2|174
1619807700000|2021-04-30 18:35:00|9132.7|9130.3|9132.9|9131.4|9133.5|9131.5|9131.8|9129.7|204
1619808000000|2021-04-30 18:40:00|9132.8|9131.3|9132.2|9130.7|9133.4|9131.4|9131.9|9130|220
1619808300000|2021-04-30 18:45:00|9132.1|9130.6|9133.1|9131.6|9134.4|9132.3|9132|9130|174
1619808600000|2021-04-30 18:50:00|9133|9131.5|9133.9|9131.5|9134.1|9132.3|9132.1|9130.2|197
1619808900000|2021-04-30 18:55:00|9134.1|9131.7|9135.3|9133.8|9136.8|9135.1|9132.9|9130.7|324
1619809200000|2021-04-30 19:00:00|9134.9|9133.4|9136.6|9134.2|9136.7|9134.5|9134.9|9132.9|246
1619809500000|2021-04-30 19:05:00|9137|9134.6|9137.3|9134.9|9138.5|9136.2|9136.7|9134.5|180
1619809800000|2021-04-30 19:10:00|9137.4|9135|9138|9135.6|9138.2|9136.2|9136.4|9134.4|119
1619810100000|2021-04-30 19:15:00|9138.1|9135.7|9138.3|9135.9|9139.2|9137.2|9137.2|9135.3|195
1619810400000|2021-04-30 19:20:00|9137.9|9136.4|9139|9136.6|9139.3|9137.3|9137.1|9135.6|169
1619810700000|2021-04-30 19:25:00|9139.1|9136.7|9138.7|9137.2|9139.2|9137.3|9138.1|9136.5|145
1619811000000|2021-04-30 19:30:00|9138.6|9137.1|9138.5|9137|9139|9137.3|9138.3|9136.5|139
1619811300000|2021-04-30 19:35:00|9138.4|9136.9|9138.3|9136.8|9138.6|9137|9137.7|9136.2|86
1619811600000|2021-04-30 19:40:00|9138.4|9136.9|9140.4|9138.9|9140.8|9139.3|9138.1|9136.6|108
1619811900000|2021-04-30 19:45:00|9140.5|9139|9139.4|9137.9|9141.6|9139.8|9138.8|9136.7|192
1619812200000|2021-04-30 19:50:00|9139.2|9137.7|9139.2|9136.8|9139.9|9137.9|9138.4|9136.4|169
1619812500000|2021-04-30 19:55:00|9139.1|9136.7|9133.4|9131.9|9139.2|9137.5|9133.2|9131.7|271
1619812800000|2021-04-30 20:00:00|9133.3|9131.8|9133.1|9130.7|9134.5|9132.1|9132.2|9129.8|263
1619813100000|2021-04-30 20:05:00|9133|9130.6|9135.9|9133.5|9136|9133.6|9132.7|9130.5|144
1619813400000|2021-04-30 20:10:00|9135.8|9133.4|9133|9130.6|9136|9133.6|9132.2|9129.8|118
1619813700000|2021-04-30 20:15:00|9133.1|9130.7|9133.2|9130.8|9133.4|9131.2|9132.4|9130|130
1619814000000|2021-04-30 20:20:00|9133.1|9130.7|9131.7|9129.3|9133.4|9131.3|9131.5|9129.1|89
1619814300000|2021-04-30 20:25:00|9131.3|9129.8|9132.4|9130|9132.6|9130.2|9131.1|9128.7|120
1619814600000|2021-04-30 20:30:00|9132.5|9130.1|9133.4|9131|9133.5|9131.1|9132.3|9129.9|87
1619814900000|2021-04-30 20:35:00|9133.3|9130.9|9132.4|9130|9133.4|9131|9131.7|9129.3|100
1619815200000|2021-04-30 20:40:00|9132.3|9129.9|9130.8|9128.4|9132.6|9130.2|9130.6|9128.2|105
1619815500000|2021-04-30 20:45:00|9130.9|9128.5|9132.1|9129.7|9132.4|9130|9130.8|9128.4|166
1619815800000|2021-04-30 20:50:00|9132|9129.6|9132|9129.6|9132.8|9130|9131.2|9127.8|129
1619816100000|2021-04-30 20:55:00|9131.8|9129.4|9133.1|9130.7|9137.3|9132.3|9131.8|9128.7|209
1619985600000|2021-05-02 20:00:00|9134.9|9123.9|9130|9119|9135|9124|9130|9119|11
1619985900000|2021-05-02 20:05:00|9134.9|9123.9|9134.9|9123.9|9135|9124|9130|9119|7
1619986200000|2021-05-02 20:10:00|9135|9124|9134.9|9123.9|9135|9124|9134.9|9123.9|6
1619986500000|2021-05-02 20:15:00|9134.5|9123.5|9134.9|9123.9|9135|9124|9134.5|9123.5|6
1619986800000|2021-05-02 20:20:00|9135|9124|9134.9|9123.9|9135|9124|9130|9119|4
1619987100000|2021-05-02 20:25:00|9135|9124|9134.9|9123.9|9135|9124|9134.2|9123.2|6
1619987400000|2021-05-02 20:30:00|9134.5|9123.5|9134.9|9123.9|9134.9|9123.9|9134.5|9123.5|4
1619987700000|2021-05-02 20:35:00|9134.5|9123.5|9134.5|9123.5|9134.9|9123.9|9134.5|9123.5|5
1619988300000|2021-05-02 20:45:00|9136.5|9125.5|9134.9|9123.9|9137.1|9126.1|9127.9|9116.9|18
1619988600000|2021-05-02 20:50:00|9135|9124|9130.2|9119.2|9135|9124|9130.2|9119.2|5
1619988900000|2021-05-02 20:55:00|9135|9124|9137.2|9127.2|9137.8|9127.3|9130|9119|13
1619989200000|2021-05-02 21:00:00|9137.6|9126.6|9130.5|9119.5|9137.8|9127.2|9123.2|9112.2|21
1619989500000|2021-05-02 21:05:00|9130.3|9120.3|9129.9|9118.9|9137.6|9126.6|9127|9116|39
1619989800000|2021-05-02 21:10:00|9132|9122|9128.6|9117.6|9137.4|9126.4|9128.6|9117.6|41
1619990100000|2021-05-02 21:15:00|9130.6|9119.6|9136.4|9125.4|9136.4|9125.4|9129.7|9118.7|34
1619990400000|2021-05-02 21:20:00|9133.2|9122.2|9130.4|9119.4|9136.4|9125.4|9129.9|9118.9|40
1619990700000|2021-05-02 21:25:00|9130.1|9119.1|9131|9120|9137.1|9126.1|9129.9|9118.9|90
1619991000000|2021-05-02 21:30:00|9130.1|9119.1|9136.7|9125.7|9137|9126|9126.5|9115.5|119
1619991300000|2021-05-02 21:35:00|9128.2|9117.2|9127.7|9116.7|9136.4|9125.4|9126.4|9115.4|181
1619991600000|2021-05-02 21:40:00|9128|9117|9126.5|9115.5|9128.5|9117.5|9126.4|9115.4|141
1619991900000|2021-05-02 21:45:00|9126.9|9115.9|9123.2|9118.2|9136.2|9125.2|9123|9114.5|138
1619992200000|2021-05-02 21:50:00|9123.5|9118.5|9128.9|9123.9|9131.7|9126.7|9122.8|9117.8|172
1619992500000|2021-05-02 21:55:00|9130.1|9125.1|9129.1|9124.1|9133.1|9128.1|9127.5|9122.5|146
1619992800000|2021-05-02 22:00:00|9131.4|9126.4|9128.7|9126.3|9133.4|9128.4|9128.1|9124.1|311
1619993100000|2021-05-02 22:05:00|9128.8|9126.4|9129.4|9127|9130.9|9127.8|9128.2|9125.4|174
1619993400000|2021-05-02 22:10:00|9129.5|9127.1|9129.6|9127.2|9130.9|9127.4|9129.1|9125.9|112
1619993700000|2021-05-02 22:15:00|9129.5|9127.1|9127.2|9124.8|9130.7|9127.3|9127.1|9124.3|161
1619994000000|2021-05-02 22:20:00|9127.3|9124.9|9128.2|9125.8|9129.1|9126.2|9127.1|9124.4|77
1619994300000|2021-05-02 22:25:00|9128|9125.6|9128|9125.6|9128.2|9126.3|9127.8|9125.4|70
1619994600000|2021-05-02 22:30:00|9128.1|9125.7|9128|9125.6|9128.2|9125.8|9127.9|9125.5|55
1619994900000|2021-05-02 22:35:00|9127.9|9125.5|9128.9|9126.5|9129.3|9127.1|9127.9|9125.5|92
1619995200000|2021-05-02 22:40:00|9128.8|9126.4|9129|9126.6|9129.1|9127.1|9128.6|9126.2|72
1619995500000|2021-05-02 22:45:00|9128.8|9126.4|9128.9|9126.5|9129.3|9126.9|9127.9|9125.5|124
1619995800000|2021-05-02 22:50:00|9129|9126.6|9129.8|9127.4|9130.2|9127.7|9128.7|9126.3|109
1619996100000|2021-05-02 22:55:00|9129.7|9127.3|9130.6|9128.2|9131.2|9128.7|9128.9|9126.5|70
1619996400000|2021-05-02 23:00:00|9130.7|9128.3|9129.6|9127.2|9130.7|9128.3|9128.9|9126.5|125
1619996700000|2021-05-02 23:05:00|9129.7|9127.3|9130.5|9128.1|9131.5|9129.1|9129.6|9127.2|95
1619997000000|2021-05-02 23:10:00|9130.4|9128|9131.4|9129|9131.7|9129.3|9130|9128|65
1619997300000|2021-05-02 23:15:00|9131.3|9128.9|9130.5|9128.1|9131.4|9129|9130|9128|56
1619997600000|2021-05-02 23:20:00|9130.6|9128.2|9130.2|9128.7|9130.8|9128.8|9130|9128|39
1619997900000|2021-05-02 23:25:00|9130|9128.5|9130.7|9128.3|9130.8|9128.8|9130|9128.1|63
1619998200000|2021-05-02 23:30:00|9130.6|9128.2|9129.6|9127.2|9130.8|9128.4|9129.3|9127.1|83
1619998500000|2021-05-02 23:35:00|9129.9|9127.5|9129.6|9127.2|9130.4|9128|9128.9|9127|131
1619998800000|2021-05-02 23:40:00|9129.5|9127.1|9129.9|9127.5|9130|9127.9|9129.2|9127.1|65
1619999100000|2021-05-02 23:45:00|9129.8|9127.4|9129.8|9127.4|9130|9128|9129.4|9127.2|89
1619999400000|2021-05-02 23:50:00|9129.9|9127.5|9128.9|9126.5|9129.9|9127.9|9128.7|9126.3|95
1619999700000|2021-05-02 23:55:00|9129|9126.6|9130.6|9128.2|9130.9|9128.5|9128.9|9126.5|145
1620000000000|2021-05-03 00:00:00|9130.7|9128.3|9135.2|9133.7|9137.4|9135|9130.6|9128.2|225
1620000300000|2021-05-03 00:05:00|9135.1|9133.6|9135.6|9133.2|9136.3|9134.1|9134.7|9132.3|161
1620000600000|2021-05-03 00:10:00|9135.5|9133.1|9134|9131.6|9135.7|9133.3|9133.5|9131.5|162
1620000900000|2021-05-03 00:15:00|9133.9|9131.5|9133|9130.6|9134.7|9132.7|9132.6|9130.5|89
1620001200000|2021-05-03 00:20:00|9132.9|9130.5|9132.4|9130.9|9134.2|9132.2|9132.3|9130.4|119
1620001500000|2021-05-03 00:25:00|9132.5|9131|9132.1|9129.7|9132.8|9131|9131.2|9128.8|145
1620001800000|2021-05-03 00:30:00|9132.2|9129.8|9132.2|9129.8|9132.8|9130.6|9131|9129|137
1620002100000|2021-05-03 00:35:00|9132.1|9129.7|9133.8|9131.4|9134|9131.6|9131.7|9129.7|111
1620002400000|2021-05-03 00:40:00|9133.7|9131.3|9133|9130.6|9133.9|9131.5|9132.9|9130.5|118
1620002700000|2021-05-03 00:45:00|9132.4|9130.9|9133.8|9131.4|9134.6|9132.2|9132.4|9130.4|137
1620003000000|2021-05-03 00:50:00|9133.2|9131.7|9132.1|9129.7|9134|9131.8|9131.5|9129.6|100
1620003300000|2021-05-03 00:55:00|9132|9129.6|9131.2|9128.8|9132.1|9129.7|9131|9128.6|100
1620003600000|2021-05-03 01:00:00|9131.1|9128.7|9130.5|9128.1|9131.2|9128.8|9129.4|9127|164
1620003900000|2021-05-03 01:05:00|9130.6|9128.2|9133|9130.6|9133|9130.6|9130.2|9128|160
1620004200000|2021-05-03 01:10:00|9133.1|9130.7|9132.2|9129.8|9133.2|9130.8|9132|9129.6|104
1620004500000|2021-05-03 01:15:00|9132.1|9129.7|9132.1|9129.7|9133.1|9130.7|9131.6|9129.2|124
1620004800000|2021-05-03 01:20:00|9132|9129.6|9133.1|9130.7|9133.1|9131.1|9131.9|9129.5|121
1620005100000|2021-05-03 01:25:00|9133.2|9130.8|9132.6|9130.2|9134.5|9132.1|9132.1|9130|132
1620005400000|2021-05-03 01:30:00|9132.8|9130.4|9131.4|9129|9133|9130.8|9131.3|9128.9|154
1620005700000|2021-05-03 01:35:00|9131.3|9128.9|9133.2|9130.8|9133.5|9131.4|9130.8|9128.8|108
1620006000000|2021-05-03 01:40:00|9133.1|9130.7|9132.4|9130|9134.9|9132.7|9132.1|9129.7|137
1620006300000|2021-05-03 01:45:00|9132.5|9130.1|9134.1|9131.7|9134.7|9132.5|9132.5|9130.1|136
1620006600000|2021-05-03 01:50:00|9134.2|9131.8|9132.2|9129.8|9134.4|9132|9131.6|9129.6|139
1620006900000|2021-05-03 01:55:00|9132.3|9129.9|9134.7|9132.3|9134.8|9132.4|9132.3|9129.9|136
1620007200000|2021-05-03 02:00:00|9134.1|9132.6|9135.6|9133.2|9135.7|9133.7|9134|9132|114
1620007500000|2021-05-03 02:05:00|9135.7|9133.3|9136.6|9134.2|9136.7|9134.3|9134.7|9132.3|141
1620007800000|2021-05-03 02:10:00|9136.5|9134.1|9138.3|9135.9|9138.3|9136.3|9136.5|9134.1|188
1620008100000|2021-05-03 02:15:00|9138.2|9135.8|9137.4|9135|9139.2|9137|9137.4|9135|164
1620008400000|2021-05-03 02:20:00|9137.5|9135.1|9137.3|9134.9|9137.6|9135.5|9136.1|9134.1|111
1620008700000|2021-05-03 02:25:00|9137.2|9134.8|9139.1|9136.7|9139.5|9137.2|9137.2|9134.8|120
1620009000000|2021-05-03 02:30:00|9139|9136.6|9139.5|9138|9140.5|9138.1|9138.8|9136.4|114
1620009300000|2021-05-03 02:35:00|9139.6|9137.2|9140.4|9138|9140.6|9138.3|9139.1|9137|115
1620009600000|2021-05-03 02:40:00|9140.6|9138.2|9140.8|9138.4|9140.9|9138.9|9140.2|9137.8|93
1620009900000|2021-05-03 02:45:00|9140.6|9138.2|9139.1|9136.7|9140.8|9138.8|9138.8|9136.4|91
1620010200000|2021-05-03 02:50:00|9139|9136.6|9140|9137.6|9140.2|9138.1|9138.9|9136.5|134
1620010500000|2021-05-03 02:55:00|9139.9|9137.5|9139.9|9137.5|9140.7|9138.8|9139.4|9137.4|113
1620010800000|2021-05-03 03:00:00|9139.8|9137.4|9139.6|9137.2|9140.7|9138.7|9138.8|9136.4|126
1620011100000|2021-05-03 03:05:00|9139.7|9137.3|9139.3|9136.9|9140.7|9138.3|9138.8|9136.6|143
1620011400000|2021-05-03 03:10:00|9139.4|9137|9138.8|9136.4|9140.2|9138.1|9138.8|9136.4|148
1620011700000|2021-05-03 03:15:00|9138.9|9136.5|9138.8|9136.4|9139.8|9137.4|9138.4|9136.4|98
1620012000000|2021-05-03 03:20:00|9138.9|9136.5|9139.7|9137.3|9139.8|9137.4|9138.6|9136.3|68
1620012300000|2021-05-03 03:25:00|9139.6|9137.2|9139.7|9137.3|9140.5|9138.1|9139.1|9137.1|94
1620012600000|2021-05-03 03:30:00|9139.6|9137.2|9139|9136.6|9139.9|9137.5|9138.7|9136.3|95
1620012900000|2021-05-03 03:35:00|9138.9|9136.5|9139.5|9137.1|9139.7|9137.3|9137.9|9135.5|126
1620013200000|2021-05-03 03:40:00|9139.7|9137.3|9138.9|9136.5|9139.8|9137.6|9138.4|9136.3|95
1620013500000|2021-05-03 03:45:00|9138.8|9136.4|9138|9135.6|9139|9137|9137.6|9135.6|113
1620013800000|2021-05-03 03:50:00|9138.1|9135.7|9138.5|9136.1|9138.9|9136.8|9137.7|9135.6|84
1620014100000|2021-05-03 03:55:00|9138.4|9136|9139|9136.6|9139.4|9137.4|9138.2|9136|96
1620014400000|2021-05-03 04:00:00|9138.9|9136.5|9139.8|9137.4|9140|9138.5|9138.6|9136.4|116
1620014700000|2021-05-03 04:05:00|9139.6|9137.2|9139.7|9137.3|9140.3|9138.4|9139.3|9137.2|143
1620015000000|2021-05-03 04:10:00|9139.8|9137.4|9139.7|9137.3|9140.7|9138.9|9139.3|9137.2|108
1620015300000|2021-05-03 04:15:00|9139.8|9137.4|9139.7|9137.3|9140.4|9138.5|9139.4|9137.3|100
1620015600000|2021-05-03 04:20:00|9139.8|9137.4|9140.1|9137.7|9140.7|9138.7|9139.3|9137.2|112
1620015900000|2021-05-03 04:25:00|9140|9137.6|9142.4|9140|9142.5|9140.1|9139.4|9137.4|120
1620016200000|2021-05-03 04:30:00|9142.3|9139.9|9142.4|9140|9142.6|9140.2|9142.1|9139.7|107
1620016500000|2021-05-03 04:35:00|9142.5|9140.1|9141.6|9139.2|9142.7|9140.8|9141.2|9138.8|107
1620016800000|2021-05-03 04:40:00|9141.5|9139.1|9140.6|9138.2|9141.7|9139.7|9140.6|9138.2|112
1620017100000|2021-05-03 04:45:00|9140.7|9138.3|9140.1|9138.6|9140.7|9138.7|9139.3|9137.3|79
1620017400000|2021-05-03 04:50:00|9140.2|9138.7|9140|9138.5|9140.7|9138.7|9139.4|9137.5|52
1620017700000|2021-05-03 04:55:00|9140.4|9138|9140.1|9137.7|9140.5|9138.5|9139.6|9137.2|86
1620018000000|2021-05-03 05:00:00|9140.2|9137.8|9141.8|9139.4|9141.8|9139.4|9139.4|9137.4|97
1620018300000|2021-05-03 05:05:00|9141.9|9139.5|9140.6|9138.2|9141.9|9139.5|9140.1|9138.2|112
1620018600000|2021-05-03 05:10:00|9140.3|9137.9|9140.1|9137.7|9140.6|9138.7|9139.4|9137.5|119
1620018900000|2021-05-03 05:15:00|9140|9137.6|9141.6|9139.2|9142.1|9139.9|9139.9|9137.5|125
1620019200000|2021-05-03 05:20:00|9141.7|9139.3|9141.6|9140.1|9142.3|9140.2|9140.2|9138.2|130
1620019500000|2021-05-03 05:25:00|9141.7|9139.3|9142.1|9139.7|9142.2|9139.8|9140.9|9138.9|128
1620019800000|2021-05-03 05:30:00|9142|9139.6|9141.7|9140.2|9143|9141.2|9141.5|9139.1|97
1620020100000|2021-05-03 05:35:00|9141.8|9140.3|9139.9|9138.4|9142.3|9140.3|9139.6|9137.6|101
1620020400000|2021-05-03 05:40:00|9140.4|9138|9140.4|9138|9140.5|9138.5|9139.1|9137.1|75
1620020700000|2021-05-03 05:45:00|9140.3|9137.9|9139.7|9137.3|9140.8|9138.8|9138.6|9136.8|130
1620021000000|2021-05-03 05:50:00|9139.6|9137.2|9139.3|9137.8|9140.7|9138.5|9138.6|9136.6|121
1620021300000|2021-05-03 05:55:00|9139.4|9137.9|9137.9|9135.5|9140.4|9138.4|9137.9|9135.5|164
1620021600000|2021-05-03 06:00:00|9137.8|9135.4|9140.4|9138|9140.8|9138.5|9137.8|9135.4|244
1620021900000|2021-05-03 06:05:00|9140.5|9138.1|9141.2|9138.8|9143.1|9140.7|9139.1|9137|214
1620022200000|2021-05-03 06:10:00|9141.1|9138.7|9139.3|9136.9|9141.1|9138.7|9138.1|9135.7|147
1620022500000|2021-05-03 06:15:00|9139|9136.6|9139|9136.6|9140.7|9138.7|9137.5|9135.6|150
1620022800000|2021-05-03 06:20:00|9138.9|9136.5|9138.5|9136.1|9139.5|9137.8|9137.8|9135.7|162
1620023100000|2021-05-03 06:25:00|9138.4|9136|9134.6|9132.2|9139.3|9137|9134.6|9132.2|251
1620023400000|2021-05-03 06:30:00|9134.7|9132.3|9136.4|9134|9136.7|9134.6|9134.6|9132.2|194
1620023700000|2021-05-03 06:35:00|9136.3|9133.9|9139.5|9138|9140|9138.1|9136.2|9133.8|154
1620024000000|2021-05-03 06:40:00|9139.6|9138.1|9135.9|9133.5|9139.9|9138.1|9135.2|9133.1|240
1620024300000|2021-05-03 06:45:00|9136.2|9133.8|9134.6|9132.2|9136.4|9134.3|9133.2|9131.2|248
1620024600000|2021-05-03 06:50:00|9134.7|9132.3|9138.1|9135.7|9138.3|9136.3|9134.6|9132.2|243
1620024900000|2021-05-03 06:55:00|9137.9|9135.5|9130.1|9127.7|9138|9135.6|9126.9|9124.8|522
1620025200000|2021-05-03 07:00:00|9129.9|9127.5|9128|9125.6|9130.6|9128.2|9127.2|9124.8|415
1620025500000|2021-05-03 07:05:00|9128.1|9125.7|9123.8|9121.4|9128.2|9125.8|9123.7|9121.3|328
1620025800000|2021-05-03 07:10:00|9123.7|9121.3|9123|9120.6|9124.7|9122.3|9122.1|9119.7|263
1620026100000|2021-05-03 07:15:00|9123.4|9121|9125.7|9123.3|9126.1|9123.7|9121.9|9120|266
1620026400000|2021-05-03 07:20:00|9125.2|9122.8|9128.2|9125.8|9129.3|9126.9|9125.2|9122.8|330
1620026700000|2021-05-03 07:25:00|9128.3|9125.9|9134.9|9132.5|9134.9|9132.5|9128.1|9125.7|280
1620027000000|2021-05-03 07:30:00|9134.8|9132.4|9131.4|9129|9135.8|9133.4|9131|9128.6|297
1620027300000|2021-05-03 07:35:00|9130.9|9129.4|9132.4|9130|9133|9130.6|9130.4|9128|197
1620027600000|2021-05-03 07:40:00|9132.6|9130.2|9129.7|9127.3|9133.1|9130.7|9128.7|9126.3|204
1620027900000|2021-05-03 07:45:00|9129.4|9127.9|9127.9|9126.4|9130.9|9128.6|9127.2|9124.8|232
1620028200000|2021-05-03 07:50:00|9128.2|9125.8|9128.8|9126.4|9131.5|9129.1|9127.3|9124.9|270
1620028500000|2021-05-03 07:55:00|9128.4|9126|9131.7|9129.3|9132|9129.6|9126.6|9124.2|238
1620028800000|2021-05-03 08:00:00|9131.8|9129.4|9130.6|9128.2|9132.4|9130|9129.8|9127.4|339
1620029100000|2021-05-03 08:05:00|9130.5|9128.1|9130.6|9128.2|9133.9|9131.5|9129.4|9127|239
1620029400000|2021-05-03 08:10:00|9130.7|9128.3|9133.8|9131.4|9134.8|9132.4|9130.6|9128.2|246
1620029700000|2021-05-03 08:15:00|9133.9|9131.5|9134.5|9132.1|9134.7|9132.3|9131.4|9129|210
1620030000000|2021-05-03 08:20:00|9134.4|9132|9132.2|9129.8|9135.7|9133.3|9132.2|9129.8|218
1620030300000|2021-05-03 08:25:00|9132|9129.6|9134.3|9131.9|9134.8|9132.4|9132|9129.6|157
1620030600000|2021-05-03 08:30:00|9134.4|9132|9129.7|9127.3|9135.7|9133.3|9128.9|9126.5|250
1620030900000|2021-05-03 08:35:00|9129.5|9127.1|9129.6|9127.2|9129.6|9127.2|9126|9123.6|262
1620031200000|2021-05-03 08:40:00|9129.7|9127.3|9130.5|9128.1|9131.6|9129.2|9129.2|9126.8|243
1620031500000|2021-05-03 08:45:00|9130.6|9128.2|9130.8|9128.4|9131.7|9129.3|9129.7|9127.3|192
1620031800000|2021-05-03 08:50:00|9130.7|9128.3|9129.2|9126.8|9131.7|9129.3|9127.4|9125|309
1620032100000|2021-05-03 08:55:00|9129.4|9127|9126.7|9124.3|9130.2|9127.8|9124.9|9122.5|274
1620032400000|2021-05-03 09:00:00|9126.6|9124.2|9125.1|9122.7|9126.8|9124.4|9124|9121.6|281
1620032700000|2021-05-03 09:05:00|9125|9122.6|9124.2|9121.8|9125.1|9122.7|9122.1|9120.3|318
1620033000000|2021-05-03 09:10:00|9124.1|9121.7|9125.7|9123.3|9127.4|9125.1|9123.9|9121.5|284
1620033300000|2021-05-03 09:15:00|9125.6|9123.2|9123.3|9120.9|9125.9|9123.5|9122.7|9120.5|197
1620033600000|2021-05-03 09:20:00|9123.2|9120.8|9125.7|9123.3|9126|9123.6|9121.7|9119.3|251
1620033900000|2021-05-03 09:25:00|9125.5|9123.1|9125.8|9123.4|9125.9|9124|9124.6|9122.5|211
1620034200000|2021-05-03 09:30:00|9125.7|9123.3|9124.7|9122.3|9125.8|9123.4|9122.9|9121.2|219
1620034500000|2021-05-03 09:35:00|9124.8|9122.4|9124.8|9122.4|9125.8|9123.9|9121.9|9120|223
1620034800000|2021-05-03 09:40:00|9124.9|9122.5|9127.4|9125|9129.8|9127.4|9124.1|9121.7|239
1620035100000|2021-05-03 09:45:00|9127.5|9125.1|9127.5|9125.1|9129.3|9126.9|9125.7|9123.3|259
1620035400000|2021-05-03 09:50:00|9127.6|9125.2|9124.8|9122.4|9127.6|9125.5|9124.8|9122.4|145
1620035700000|2021-05-03 09:55:00|9124.5|9122.1|9123.2|9120.8|9125|9123.1|9122|9120|194
1620036000000|2021-05-03 10:00:00|9123.3|9120.9|9124.1|9121.7|9124.1|9122|9122.2|9120|167
1620036300000|2021-05-03 10:05:00|9124|9121.6|9123.3|9120.9|9124.9|9123.2|9122.7|9120.6|163
1620036600000|2021-05-03 10:10:00|9123.4|9121|9124|9121.6|9124.7|9122.3|9121.9|9120|230
1620036900000|2021-05-03 10:15:00|9124.2|9121.8|9123.9|9121.5|9124.3|9122|9122.7|9120.3|232
1620037200000|2021-05-03 10:20:00|9123.8|9121.4|9123.8|9121.4|9124.2|9122.2|9122.6|9120.4|209
1620037500000|2021-05-03 10:25:00|9123.7|9121.3|9123.6|9121.2|9124.2|9122.1|9122.8|9120.5|180
1620037800000|2021-05-03 10:30:00|9123.5|9121.1|9124|9121.6|9125.1|9123.1|9122.8|9120.4|219
1620038100000|2021-05-03 10:35:00|9123.9|9121.5|9124.2|9121.8|9124.6|9122.2|9122.9|9120.8|159
1620038400000|2021-05-03 10:40:00|9124.1|9121.7|9124.6|9122.2|9125|9123|9122.9|9121|234
1620038700000|2021-05-03 10:45:00|9124.7|9122.3|9123.9|9121.5|9125|9122.9|9122.5|9120.3|232
1620039000000|2021-05-03 10:50:00|9124|9121.6|9123.3|9120.9|9125.4|9123|9121.6|9119.8|244
1620039300000|2021-05-03 10:55:00|9123.4|9121|9121.4|9119|9123.6|9121.8|9120.3|9117.9|225
1620039600000|2021-05-03 11:00:00|9121.6|9119.2|9126|9123.6|9126.1|9124|9121|9119|281
1620039900000|2021-05-03 11:05:00|9126.1|9123.7|9136|9133.6|9136.8|9134.4|9125.5|9123.3|426
1620040200000|2021-05-03 11:10:00|9135.9|9133.5|9137|9134.6|9141.2|9138.8|9135.2|9133.2|375
1620040500000|2021-05-03 11:15:00|9136.8|9134.4|9141.6|9139.2|9141.8|9139.4|9136.2|9133.9|275
1620040800000|2021-05-03 11:20:00|9141.8|9139.4|9138.3|9135.9|9142|9139.6|9136.8|9134.9|251
1620041100000|2021-05-03 11:25:00|9138.2|9135.8|9139|9136.6|9140.2|9138|9136.8|9134.8|311
1620041400000|2021-05-03 11:30:00|9138.9|9136.5|9135.7|9133.3|9138.9|9136.5|9135.2|9133.2|272
1620041700000|2021-05-03 11:35:00|9135.6|9133.2|9136.1|9134.6|9136.7|9134.9|9134.5|9132.8|141
1620042000000|2021-05-03 11:40:00|9136|9134.5|9138.1|9135.7|9140.2|9138.2|9135.3|9133.3|180
1620042300000|2021-05-03 11:45:00|9138.2|9135.8|9140.1|9137.7|9140.2|9138.1|9137.7|9135.6|254
1620042600000|2021-05-03 11:50:00|9140.2|9137.8|9141|9139.5|9141.9|9140.4|9138.5|9136.7|244
1620042900000|2021-05-03 11:55:00|9140.9|9139.4|9146.1|9143.7|9146.1|9144.3|9139.7|9137.7|299
1620043200000|2021-05-03 12:00:00|9145.9|9144.4|9145.7|9143.3|9149.1|9147|9141.6|9139.2|341
1620043500000|2021-05-03 12:05:00|9145.8|9143.4|9143.1|9140.7|9147.3|9145.3|9141.8|9139.5|278
1620043800000|2021-05-03 12:10:00|9143.2|9140.8|9148.4|9146|9148.6|9147.1|9143|9140.6|249
1620044100000|2021-05-03 12:15:00|9148.2|9145.8|9144.4|9142.9|9149.1|9147|9144.4|9142.9|219
1620044400000|2021-05-03 12:20:00|9144.5|9143|9139.5|9138|9145|9143|9139.1|9137.4|323
1620044700000|2021-05-03 12:25:00|9139.6|9138.1|9138.1|9135.7|9140.7|9138.8|9137.1|9134.7|322
1620045000000|2021-05-03 12:30:00|9137.9|9135.5|9141|9138.6|9141.3|9139.4|9136.1|9134.1|335
1620045300000|2021-05-03 12:35:00|9141.1|9138.7|9140.2|9137.8|9141.1|9138.7|9137.3|9135.3|310
1620045600000|2021-05-03 12:40:00|9140.1|9137.7|9138|9135.6|9141.6|9139.2|9137.6|9135.2|305
1620045900000|2021-05-03 12:45:00|9137.9|9135.5|9138.7|9137.2|9140.6|9138.3|9137.5|9135.1|256
1620046200000|2021-05-03 12:50:00|9138.6|9137.1|9137.8|9136.3|9138.6|9137.1|9135.9|9134.3|226
1620046500000|2021-05-03 12:55:00|9137.6|9136.1|9139.1|9136.7|9139.9|9138.3|9135.9|9133.9|315
1620046800000|2021-05-03 13:00:00|9139.3|9136.9|9137.7|9136.2|9139.9|9138.1|9136.6|9134.2|401
1620047100000|2021-05-03 13:05:00|9137.6|9136.1|9135.6|9134.1|9139|9137.1|9135.5|9133.9|303
1620047400000|2021-05-03 13:10:00|9135.5|9134|9137.2|9134.8|9138.9|9137.1|9134.2|9132.3|296
1620047700000|2021-05-03 13:15:00|9137.5|9135.1|9135.2|9132.8|9137.6|9135.5|9133.6|9131.7|321
1620048000000|2021-05-03 13:20:00|9135.6|9133.2|9135.6|9133.2|9135.7|9134.1|9134.1|9131.7|207
1620048300000|2021-05-03 13:25:00|9135.9|9134.4|9129.7|9127.3|9136.5|9134.4|9129.2|9126.8|269
1620048600000|2021-05-03 13:30:00|9129.2|9126.8|9130.1|9127.7|9130.9|9128.8|9126.4|9124|474
1620048900000|2021-05-03 13:35:00|9130|9127.6|9121.2|9118.8|9130.6|9128.4|9120.8|9118.4|430
1620049200000|2021-05-03 13:40:00|9121.5|9119.1|9124.5|9122.1|9125.9|9124|9118.5|9116.4|413
1620049500000|2021-05-03 13:45:00|9124.4|9122.9|9123.7|9122.2|9126.1|9123.5|9120.5|9118.4|343
1620049800000|2021-05-03 13:50:00|9123.3|9121.8|9119.7|9118.2|9124.3|9122.3|9119.1|9117.2|284
1620050100000|2021-05-03 13:55:00|9120|9118.5|9122.8|9117.8|9122.9|9119.6|9118.5|9116.1|289
1620050400000|2021-05-03 14:00:00|9117.8|9114.7|9109.4|9107|9117.9|9115.5|9108.5|9106.1|548
1620050700000|2021-05-03 14:05:00|9109.8|9107.4|9108.4|9106.9|9110.9|9109.2|9106.9|9104.7|497
1620051000000|2021-05-03 14:10:00|9108.5|9107|9101.4|9099.9|9108.7|9107|9101.3|9099.6|438
1620051300000|2021-05-03 14:15:00|9101.3|9099.8|9100.3|9098.8|9103.4|9101|9098.1|9096.2|489
1620051600000|2021-05-03 14:20:00|9100.4|9098|9099.7|9098.2|9101.9|9099.9|9095.5|9093.5|477
1620051900000|2021-05-03 14:25:00|9099.9|9098.4|9099.8|9098.3|9102|9099.6|9097.5|9095.5|401
1620052200000|2021-05-03 14:30:00|9099.7|9098.2|9096.6|9094.2|9101.1|9099.1|9094|9092.5|451
1620052500000|2021-05-03 14:35:00|9096.5|9094.1|9099.3|9096.9|9101.1|9099.2|9095.2|9092.8|383
1620052800000|2021-05-03 14:40:00|9099.2|9096.8|9100.6|9098.2|9102.3|9100.5|9097.6|9095.5|391
1620053100000|2021-05-03 14:45:00|9100.7|9098.3|9097.1|9094.7|9101.9|9100.1|9096.3|9094.3|424
1620053400000|2021-05-03 14:50:00|9097.2|9094.8|9102|9099.6|9102.6|9100.2|9094.7|9092.5|432
1620053700000|2021-05-03 14:55:00|9101.6|9100.1|9103.2|9101.7|9105.3|9103.8|9099.7|9097.8|413
1620054000000|2021-05-03 15:00:00|9103.3|9101.8|9098.6|9096.2|9103.3|9101.8|9097.9|9095.8|401
1620054300000|2021-05-03 15:05:00|9098.4|9096.9|9102.5|9101|9102.7|9101|9097.8|9096.1|330
1620054600000|2021-05-03 15:10:00|9102.4|9100.9|9109.4|9107|9109.5|9107.2|9101.1|9099.3|429
1620054900000|2021-05-03 15:15:00|9109.5|9107.1|9108.5|9106.1|9109.5|9107.3|9107.2|9105.2|306
1620055200000|2021-05-03 15:20:00|9108.4|9106.9|9108|9106.5|9110.2|9108.2|9107.2|9104.9|287
1620055500000|2021-05-03 15:25:00|9108.1|9106.6|9107.4|9105|9110.1|9108.1|9105.6|9103.2|338
1620055800000|2021-05-03 15:30:00|9107.2|9104.8|9109.7|9107.3|9110.7|9108.7|9107.2|9104.8|360
1620056100000|2021-05-03 15:35:00|9109.8|9107.4|9111.7|9109.3|9112.4|9110.4|9109.1|9107.1|277
1620056400000|2021-05-03 15:40:00|9111.6|9109.2|9113.3|9111.8|9114.3|9112.3|9110.9|9109|228
1620056700000|2021-05-03 15:45:00|9113.8|9111.4|9116.6|9114.2|9116.7|9114.6|9112.8|9110.6|196
1620057000000|2021-05-03 15:50:00|9116.5|9114.1|9117.3|9115.8|9118.1|9116.4|9116|9114|245
1620057300000|2021-05-03 15:55:00|9117.4|9115.9|9118.2|9115.8|9118.5|9116.2|9115.8|9113.6|202
1620057600000|2021-05-03 16:00:00|9117.7|9116.2|9116.8|9115.3|9118.7|9116.9|9115.9|9114.1|211
1620057900000|2021-05-03 16:05:00|9116.9|9115.4|9120.7|9118.3|9120.7|9118.8|9116.9|9115.1|173
1620058200000|2021-05-03 16:10:00|9120.8|9118.4|9121.2|9119.7|9121.9|9120.3|9120.3|9118.3|196
1620058500000|2021-05-03 16:15:00|9121.1|9119.6|9121.7|9119.3|9122|9120.4|9120.5|9118.6|167
1620058800000|2021-05-03 16:20:00|9121.8|9119.4|9121.2|9119.7|9122.2|9120.5|9120.8|9118.9|197
1620059100000|2021-05-03 16:25:00|9121.1|9119.6|9122.2|9120.7|9122.6|9120.7|9120.6|9118.5|149
1620059400000|2021-05-03 16:30:00|9122.1|9120.6|9120.1|9118.6|9122.5|9120.6|9119.6|9117.4|156
1620059700000|2021-05-03 16:35:00|9120.2|9118.7|9118.6|9117.1|9120.8|9118.9|9118.4|9116.7|133
1620060000000|2021-05-03 16:40:00|9118.5|9117|9119.2|9116.8|9120|9118|9118.4|9116.7|200
1620060300000|2021-05-03 16:45:00|9119.1|9116.7|9117.5|9116|9119.8|9117.9|9117.5|9115.5|214
1620060600000|2021-05-03 16:50:00|9117.6|9116.1|9117.2|9115.7|9118.4|9116.5|9116.6|9114.5|241
1620060900000|2021-05-03 16:55:00|9117.9|9115.5|9120.5|9118.1|9122.1|9120.1|9117.7|9115.5|356
1620061200000|2021-05-03 17:00:00|9120.7|9118.3|9118|9116.5|9121.2|9119.5|9117.7|9115.7|280
1620061500000|2021-05-03 17:05:00|9117.9|9116.4|9116.8|9115.3|9118.3|9116.6|9115.7|9113.8|196
1620061800000|2021-05-03 17:10:00|9116.7|9115.2|9115.5|9113.1|9117.9|9116.1|9114.8|9112.7|222
1620062100000|2021-05-03 17:15:00|9115.4|9113|9115.3|9112.9|9116.4|9114.4|9114.3|9112.3|257
1620062400000|2021-05-03 17:20:00|9115.4|9113|9114.3|9112.8|9115.4|9113.6|9113.1|9110.8|237
1620062700000|2021-05-03 17:25:00|9114.7|9112.3|9115.4|9113|9116.2|9114.1|9114.1|9112.1|194
1620063000000|2021-05-03 17:30:00|9115.5|9113.1|9115.7|9113.3|9116.4|9114.5|9115.1|9112.9|204
1620063300000|2021-05-03 17:35:00|9115.6|9113.2|9115.8|9113.4|9115.9|9113.7|9114.3|9112|190
1620063600000|2021-05-03 17:40:00|9115.2|9113.7|9115|9112.6|9116.2|9114.2|9114.1|9112|210
1620063900000|2021-05-03 17:45:00|9114.9|9112.5|9113.6|9112.1|9114.9|9112.7|9112.6|9111|298
1620064200000|2021-05-03 17:50:00|9113.5|9112|9114.5|9113|9115.8|9113.5|9113|9110.9|265
1620064500000|2021-05-03 17:55:00|9114.6|9113.1|9115.7|9113.3|9116|9113.9|9114.3|9112.3|221
1620064800000|2021-05-03 18:00:00|9115.9|9113.5|9114.7|9112.3|9115.9|9114|9114|9112.2|248
1620065100000|2021-05-03 18:05:00|9114.6|9112.2|9114.7|9112.3|9115.1|9113.1|9113.3|9111.4|139
1620065400000|2021-05-03 18:10:00|9114.1|9112.6|9113.1|9110.7|9114.3|9112.8|9111.8|9109.7|201
1620065700000|2021-05-03 18:15:00|9113.2|9110.8|9113.2|9110.8|9113.5|9111.3|9111.2|9109.3|169
1620066000000|2021-05-03 18:20:00|9113.6|9111.2|9113.6|9111.2|9114|9112.1|9111.4|9109.7|168
1620066300000|2021-05-03 18:25:00|9113.7|9111.3|9113.1|9110.7|9113.9|9112.1|9111.9|9109.9|124
1620066600000|2021-05-03 18:30:00|9113|9110.6|9114.6|9112.2|9115.4|9113.4|9113|9110.6|218
1620066900000|2021-05-03 18:35:00|9114.7|9112.3|9114.7|9112.3|9115|9113.4|9113.4|9111.3|209
1620067200000|2021-05-03 18:40:00|9114.8|9112.4|9113.6|9112.1|9115.2|9113.2|9113.1|9111.4|198
1620067500000|2021-05-03 18:45:00|9114.1|9111.7|9113.9|9111.5|9115|9113.1|9112.7|9110.7|180
1620067800000|2021-05-03 18:50:00|9113.4|9111.9|9113.1|9110.7|9114|9112|9112|9110|162
1620068100000|2021-05-03 18:55:00|9113.2|9110.8|9111.4|9109|9114.8|9113|9111.2|9108.8|300
1620068400000|2021-05-03 19:00:00|9111.2|9109.7|9112.8|9110.4|9113.2|9111.2|9111.2|9109.2|163
1620068700000|2021-05-03 19:05:00|9112.9|9110.5|9113.6|9112.1|9115.2|9113.1|9112.9|9110.5|136
1620069000000|2021-05-03 19:10:00|9113.5|9112|9114.1|9111.7|9114.6|9112.2|9113.2|9110.8|156
1620069300000|2021-05-03 19:15:00|9114.2|9111.8|9115|9112.6|9115.5|9113.4|9113.7|9111.7|177
1620069600000|2021-05-03 19:20:00|9114.9|9112.5|9114.4|9112.9|9115.8|9113.8|9114.4|9112.4|125
1620069900000|2021-05-03 19:25:00|9114.9|9112.5|9114.8|9112.4|9115|9112.7|9113.4|9111.5|146
1620070200000|2021-05-03 19:30:00|9114.9|9112.5|9114|9111.6|9114.9|9112.5|9113.4|9111.4|115
1620070500000|2021-05-03 19:35:00|9113.5|9112|9114.3|9112.8|9114.9|9112.9|9113.5|9111.5|123
1620070800000|2021-05-03 19:40:00|9114.4|9112.9|9114|9111.6|9115.1|9113|9113.4|9111.5|120
1620071100000|2021-05-03 19:45:00|9114.2|9111.8|9114.4|9112.9|9115.1|9112.9|9113.8|9111.4|156
1620071400000|2021-05-03 19:50:00|9115.1|9112.7|9114.9|9112.5|9115.5|9113.4|9114.4|9112.2|172
1620071700000|2021-05-03 19:55:00|9115|9112.6|9113.8|9111.4|9115.1|9113.4|9112.9|9110.9|259
1620072000000|2021-05-03 20:00:00|9113.9|9111.5|9113.9|9111.5|9114.1|9112|9112.9|9110.5|128
1620072300000|2021-05-03 20:05:00|9114|9111.6|9114|9111.6|9114.1|9112.3|9113.4|9111.4|74
1620072600000|2021-05-03 20:10:00|9113.8|9111.4|9114|9111.6|9114.1|9112|9113.4|9111.3|49
1620072900000|2021-05-03 20:15:00|9114.1|9111.7|9114.2|9112.7|9115|9112.9|9113.8|9111.7|59
1620073200000|2021-05-03 20:20:00|9114.3|9112.8|9114.7|9112.3|9114.8|9112.8|9114.2|9112.2|46
1620073500000|2021-05-03 20:25:00|9114.3|9112.8|9114.7|9112.3|9114.8|9112.9|9114|9111.9|68
1620073800000|2021-05-03 20:30:00|9114.8|9112.4|9114.2|9112.7|9114.8|9112.8|9114.2|9112.1|49
1620074100000|2021-05-03 20:35:00|9114.3|9112.8|9114.2|9112.7|9115.1|9112.8|9114.1|9112.2|31
1620074400000|2021-05-03 20:40:00|9114.3|9112.8|9113.6|9111.2|9114.8|9112.8|9113.6|9111.2|52
1620074700000|2021-05-03 20:45:00|9113.4|9111|9113.1|9110.7|9113.4|9111|9111.3|9108.9|105
1620075000000|2021-05-03 20:50:00|9112.8|9110.4|9113|9111.5|9114.1|9112.1|9112.5|9110.3|91
1620075300000|2021-05-03 20:55:00|9113.7|9111.3|9114|9110.5|9114.2|9111.7|9113.3|9110.4|184
1620075600000|2021-05-03 21:00:00|9113.9|9109.6|9108.4|9103.4|9114.6|9109.6|9108.2|9103.2|27
1620075900000|2021-05-03 21:05:00|9106.7|9101.7|9110.8|9105.8|9111.8|9106.8|9106.6|9101.6|105
1620076200000|2021-05-03 21:10:00|9111.1|9106.1|9108.3|9103.3|9111.1|9106.1|9107.4|9102.4|108
1620076500000|2021-05-03 21:15:00|9109.8|9104.8|9109.6|9104.6|9110.8|9105.8|9108.5|9103.5|120
1620076800000|2021-05-03 21:20:00|9109.5|9104.5|9110.3|9105.3|9111|9106|9108.6|9103.6|498
1620077100000|2021-05-03 21:25:00|9109.8|9104.8|9109.2|9104.2|9110.6|9105.6|9108.4|9103.4|201
1620077400000|2021-05-03 21:30:00|9109.3|9104.3|9111.7|9106.7|9114.2|9109.2|9109.3|9104.3|136
1620077700000|2021-05-03 21:35:00|9112.6|9107.6|9111.8|9106.8|9114.2|9109.2|9110.1|9105.1|111
1620078000000|2021-05-03 21:40:00|9111.7|9106.7|9112.1|9107.1|9113.5|9108.5|9110.2|9105.2|121
1620078300000|2021-05-03 21:45:00|9111.9|9106.9|9109.7|9104.7|9113|9108|9108.8|9103.8|188
1620078600000|2021-05-03 21:50:00|9111.7|9106.7|9112.3|9107.3|9115.7|9110.7|9109.2|9104.2|688
1620078900000|2021-05-03 21:55:00|9112.4|9107.4|9112.3|9107.3|9113.3|9108.3|9111.2|9106.2|152
1620079200000|2021-05-03 22:00:00|9112.2|9107.2|9115.4|9110.4|9115.7|9110.8|9112.2|9107.2|467
1620079500000|2021-05-03 22:05:00|9115.2|9110.2|9115|9110.3|9115.7|9110.8|9113.2|9109.5|457
1620079800000|2021-05-03 22:10:00|9114.8|9110.5|9114.9|9111|9115.8|9111.4|9113.6|9109.7|277
1620080100000|2021-05-03 22:15:00|9114.6|9110.9|9115.1|9110.7|9115.5|9111.3|9113.2|9109.9|370
1620080400000|2021-05-03 22:20:00|9114.6|9110.9|9117.2|9114.4|9118.2|9114.4|9113.6|9110.6|261
1620080700000|2021-05-03 22:25:00|9117.3|9113.5|9117.2|9113.3|9118.2|9114.2|9116.6|9112.7|154
1620081000000|2021-05-03 22:30:00|9117.1|9113.2|9116.8|9112.6|9117.7|9113.8|9116|9112.2|152
1620081300000|2021-05-03 22:35:00|9116.5|9112.8|9116.2|9113.8|9117.8|9114.1|9115.4|9112.2|189
1620081600000|2021-05-03 22:40:00|9116.7|9113.4|9115.2|9112.8|9117.1|9114|9115.1|9111.6|137
1620081900000|2021-05-03 22:45:00|9115.3|9112.7|9116.2|9113.4|9117.2|9113.7|9114.6|9112.2|110
1620082200000|2021-05-03 22:50:00|9116|9113.6|9116.1|9113.5|9116.5|9113.9|9115.9|9113.1|61
1620082500000|2021-05-03 22:55:00|9116|9113.7|9116.3|9113.9|9116.7|9114.2|9115.9|9113.5|38
1620082800000|2021-05-03 23:00:00|9116|9113.6|9115.8|9113.4|9117.2|9114.4|9115.6|9113.2|53
1620083100000|2021-05-03 23:05:00|9115.7|9113.3|9115.8|9113.4|9116.5|9114.1|9115.7|9113.3|57
1620083400000|2021-05-03 23:10:00|9115.7|9113.3|9116|9113.6|9116.2|9113.8|9115.7|9113.3|53
1620083700000|2021-05-03 23:15:00|9116.2|9113.8|9117.1|9114.7|9117.3|9114.9|9115.6|9113.6|75
1620084000000|2021-05-03 23:20:00|9117|9114.6|9118|9115.6|9118.1|9116|9116.9|9114.5|52
1620084300000|2021-05-03 23:25:00|9117.5|9116|9117.7|9115.3|9118|9116.1|9116.6|9114.7|62
1620084600000|2021-05-03 23:30:00|9117.6|9115.2|9117.6|9115.2|9118|9116|9117.1|9115.1|53
1620084900000|2021-05-03 23:35:00|9117.1|9115.6|9116.9|9114.5|9117.9|9115.9|9116.8|9114.4|67
1620085200000|2021-05-03 23:40:00|9116.8|9114.4|9117.1|9114.7|9117.2|9115.1|9116.4|9114.4|79
1620085500000|2021-05-03 23:45:00|9117|9114.6|9117|9114.6|9117.2|9115.2|9116.6|9114.6|53
1620085800000|2021-05-03 23:50:00|9117.1|9114.7|9116.6|9115.1|9117.1|9115.2|9116.6|9114.3|48
1620086100000|2021-05-03 23:55:00|9116.7|9115.2|9117.1|9114.7|9117.1|9115.3|9116.4|9114.5|62
1620086400000|2021-05-04 00:00:00|9117|9114.6|9116.2|9113.8|9117.1|9115|9115.8|9113.4|95
1620086700000|2021-05-04 00:05:00|9116.3|9113.9|9120.4|9118|9120.6|9118.2|9116.3|9113.9|115
1620087000000|2021-05-04 00:10:00|9120.3|9117.9|9121.2|9118.8|9122.9|9120.5|9120.3|9117.9|127
1620087300000|2021-05-04 00:15:00|9121.3|9118.9|9120.2|9117.8|9121.6|9119.2|9119.7|9117.3|102
1620087600000|2021-05-04 00:20:00|9120.1|9117.7|9122.2|9119.8|9122.9|9120.5|9120|9117.6|92
1620087900000|2021-05-04 00:25:00|9122.3|9119.9|9122.3|9119.9|9122.9|9120.9|9121.1|9118.7|116
1620088200000|2021-05-04 00:30:00|9122.4|9120|9122.5|9120.1|9122.9|9121|9121.9|9119.5|117
1620088500000|2021-05-04 00:35:00|9122.4|9120|9122.5|9120.1|9122.8|9120.4|9121.6|9119.6|82
1620088800000|2021-05-04 00:40:00|9122.6|9120.2|9121.9|9119.5|9122.8|9120.4|9120.8|9118.8|106
1620089100000|2021-05-04 00:45:00|9122|9119.6|9120.3|9117.9|9122|9119.6|9120.2|9117.8|110
1620089400000|2021-05-04 00:50:00|9120.2|9117.8|9121.6|9119.2|9121.8|9119.4|9120.1|9117.7|92
1620089700000|2021-05-04 00:55:00|9121.7|9119.3|9121.9|9119.5|9122.6|9120.2|9120.9|9117.5|129
1620090000000|2021-05-04 01:00:00|9121.5|9119.1|9122.9|9120.5|9123.6|9121.2|9121.2|9118.8|123
1620090300000|2021-05-04 01:05:00|9122.8|9120.4|9123.7|9121.3|9123.7|9121.7|9121.9|9119.9|82
1620090600000|2021-05-04 01:10:00|9123.8|9121.4|9123.7|9121.3|9123.8|9121.8|9122.7|9120.4|82
1620090900000|2021-05-04 01:15:00|9123.6|9121.2|9125.3|9122.9|9125.5|9123.4|9123.2|9121.2|106
1620091200000|2021-05-04 01:20:00|9125.4|9123|9125.2|9122.8|9126.2|9123.8|9124.8|9122.8|113
1620091500000|2021-05-04 01:25:00|9125.1|9122.7|9127.6|9125.2|9127.7|9125.3|9125.1|9122.7|131
1620091800000|2021-05-04 01:30:00|9127.4|9125|9125.5|9123.1|9127.8|9125.4|9125.2|9122.8|128
1620092100000|2021-05-04 01:35:00|9125.6|9123.2|9125.4|9123|9126.2|9123.8|9125|9122.6|104
1620092400000|2021-05-04 01:40:00|9125.3|9122.9|9126.2|9123.8|9126.3|9123.9|9125.3|9122.9|52
1620092700000|2021-05-04 01:45:00|9126.6|9124.2|9126.2|9123.8|9126.6|9124.2|9126|9123.6|54
1620093000000|2021-05-04 01:50:00|9126.1|9123.7|9126.1|9123.7|9126.2|9123.8|9124.9|9122.9|88
1620093300000|2021-05-04 01:55:00|9126.2|9123.8|9128.5|9126.1|9128.7|9126.3|9126.2|9123.8|132
1620093600000|2021-05-04 02:00:00|9128.6|9126.2|9129.3|9126.9|9129.7|9127.3|9127.7|9125.3|148
1620093900000|2021-05-04 02:05:00|9129.4|9127|9130.2|9127.8|9130.3|9127.9|9128.6|9126.2|131
1620094200000|2021-05-04 02:10:00|9130.1|9127.7|9129.4|9127|9130.2|9127.8|9128.5|9126.1|134
1620094500000|2021-05-04 02:15:00|9129.5|9127.1|9129.4|9127|9129.8|9127.4|9128.8|9126.4|90
1620094800000|2021-05-04 02:20:00|9129.5|9127.1|9129.7|9127.3|9130.5|9128.3|9128.7|9126.5|132
1620095100000|2021-05-04 02:25:00|9129.6|9127.2|9130.6|9129.1|9131|9129.1|9129.6|9127.2|89
1620095400000|2021-05-04 02:30:00|9130.9|9128.5|9131.6|9129.2|9131.9|9129.8|9130.9|9128.5|109
1620095700000|2021-05-04 02:35:00|9131.3|9129.8|9134.9|9132.5|9135|9132.6|9131.3|9129.3|127
1620096000000|2021-05-04 02:40:00|9135|9132.6|9133.9|9131.5|9135|9133.2|9133.7|9131.3|152
1620096300000|2021-05-04 02:45:00|9133.8|9131.4|9135.3|9132.9|9136.4|9134|9133.2|9130.9|191
1620096600000|2021-05-04 02:50:00|9135.4|9133|9136.2|9133.8|9136.3|9134.3|9135.1|9132.9|115
1620096900000|2021-05-04 02:55:00|9136.1|9133.7|9133.8|9132.3|9136.8|9134.4|9133.5|9131.7|124
1620097200000|2021-05-04 03:00:00|9133.7|9132.2|9136.3|9133.9|9136.9|9134.5|9133.7|9131.7|145
1620097500000|2021-05-04 03:05:00|9136.4|9134|9135.9|9134.4|9136.5|9134.5|9135.8|9133.7|65
1620097800000|2021-05-04 03:10:00|9135.8|9134.3|9136.3|9134.8|9137|9135.1|9135.6|9134|112
1620098100000|2021-05-04 03:15:00|9136.2|9134.7|9137.5|9136|9138|9136|9136|9134.2|137
1620098400000|2021-05-04 03:20:00|9137.4|9135.9|9138.7|9136.3|9138.7|9136.8|9137.4|9135.5|67
1620098700000|2021-05-04 03:25:00|9138.6|9136.2|9138.2|9136.7|9138.8|9136.8|9138.1|9136.1|71
1620099000000|2021-05-04 03:30:00|9138.1|9136.6|9137.4|9135.9|9138.6|9136.7|9137.1|9135.2|83
1620099300000|2021-05-04 03:35:00|9138.2|9135.8|9139.4|9137|9139.7|9137.7|9138.1|9135.8|67
1620099600000|2021-05-04 03:40:00|9139.3|9136.9|9137.9|9135.5|9139.5|9137.5|9137.5|9135.4|97
1620099900000|2021-05-04 03:45:00|9137.8|9135.4|9138.6|9136.2|9138.7|9136.3|9137.5|9135.3|82
1620100200000|2021-05-04 03:50:00|9138.7|9136.3|9139.8|9138.3|9140.7|9138.4|9138|9136|110
1620100500000|2021-05-04 03:55:00|9140.3|9137.9|9143.7|9141.3|9143.8|9141.4|9140.3|9137.9|118
1620100800000|2021-05-04 04:00:00|9143.6|9141.2|9144.3|9141.9|9144.5|9142.5|9142.7|9140.3|137
1620101100000|2021-05-04 04:05:00|9144.4|9142|9144|9142.5|9145|9142.6|9143.5|9141.6|107
1620101400000|2021-05-04 04:10:00|9143.9|9142.4|9143.9|9142.4|9144.5|9142.6|9143.8|9141.9|57
1620101700000|2021-05-04 04:15:00|9143.8|9142.3|9143.9|9142.4|9144.5|9142.5|9143.2|9141.2|144
1620102000000|2021-05-04 04:20:00|9143.8|9142.3|9144|9141.6|9144.8|9142.8|9143.3|9141.2|108
1620102300000|2021-05-04 04:25:00|9144.1|9141.7|9144.4|9142|9144.5|9142.1|9143.6|9141.2|110
1620102600000|2021-05-04 04:30:00|9144.3|9141.9|9142.7|9140.3|9144.4|9142|9141.6|9139.2|182
1620102900000|2021-05-04 04:35:00|9142.9|9140.5|9143.6|9141.2|9143.7|9141.6|9142.6|9140.2|155
1620103200000|2021-05-04 04:40:00|9143.7|9141.3|9143.4|9141|9144.2|9141.8|9142.9|9140.8|115
1620103500000|2021-05-04 04:45:00|9143.3|9140.9|9144.2|9141.8|9145|9143|9143.1|9140.7|145
1620103800000|2021-05-04 04:50:00|9144.3|9141.9|9144.4|9142.9|9144.9|9143.1|9144.1|9141.7|124
1620104100000|2021-05-04 04:55:00|9144.3|9142.8|9145.9|9143.5|9146|9144.1|9143.6|9141.7|164
1620104400000|2021-05-04 05:00:00|9145.8|9143.4|9144.2|9141.8|9145.8|9143.4|9143.8|9141.7|98
1620104700000|2021-05-04 05:05:00|9144.1|9141.7|9146|9143.6|9146.1|9143.7|9144.1|9141.7|155
1620105000000|2021-05-04 05:10:00|9146.2|9143.8|9145.4|9143|9146.8|9144.4|9145.3|9142.9|128
1620105300000|2021-05-04 05:15:00|9145.2|9142.8|9144.3|9141.9|9146.1|9143.7|9144.2|9141.8|113
1620105600000|2021-05-04 05:20:00|9144.2|9141.8|9143.9|9141.5|9144.9|9143|9143.3|9141|154
1620105900000|2021-05-04 05:25:00|9143.8|9141.4|9145.1|9142.7|9146.6|9144.7|9143.8|9141.4|138
1620106200000|2021-05-04 05:30:00|9145.2|9142.8|9145.3|9142.9|9145.5|9143.5|9144.7|9142.6|127
1620106500000|2021-05-04 05:35:00|9145.2|9142.8|9145.3|9142.9|9146.1|9144.1|9144.6|9142.7|140
1620106800000|2021-05-04 05:40:00|9145.4|9143|9144.2|9141.8|9145.5|9143.3|9143.9|9141.8|110
1620107100000|2021-05-04 05:45:00|9144.4|9142|9144.8|9143.3|9146|9144.1|9144.3|9141.9|139
1620107400000|2021-05-04 05:50:00|9144.7|9143.2|9145.3|9142.9|9145.5|9143.5|9144.7|9142.8|65
1620107700000|2021-05-04 05:55:00|9144.9|9143.4|9147.5|9145.1|9147.7|9145.3|9144.8|9142.9|101
1620108000000|2021-05-04 06:00:00|9147.2|9144.8|9147.6|9145.2|9148.4|9146.3|9146.2|9143.8|252
1620108300000|2021-05-04 06:05:00|9147.7|9145.3|9147.2|9144.8|9147.9|9145.7|9145.3|9142.9|202
1620108600000|2021-05-04 06:10:00|9146.9|9144.5|9149|9146.6|9149.4|9147.3|9146.8|9144.4|240
1620108900000|2021-05-04 06:15:00|9148.9|9146.5|9145.4|9143.9|9150|9147.7|9145.4|9143.5|243
1620109200000|2021-05-04 06:20:00|9145.5|9144|9146.4|9144.9|9147.2|9145.2|9145.2|9142.9|220
1620109500000|2021-05-04 06:25:00|9146.3|9144.8|9146.9|9144.5|9147|9145|9144.9|9143.2|166
1620109800000|2021-05-04 06:30:00|9147.2|9145.7|9145.4|9143|9147.6|9145.7|9144.8|9142.9|217
1620110100000|2021-05-04 06:35:00|9145.5|9143.1|9144.1|9142.6|9146|9144.2|9143.9|9142|151
1620110400000|2021-05-04 06:40:00|9144|9142.5|9144.4|9142|9144.7|9143.1|9142|9140|165
1620110700000|2021-05-04 06:45:00|9144.1|9142.6|9144.2|9142.7|9147.1|9145.1|9144|9142|167
1620111000000|2021-05-04 06:50:00|9144.1|9142.6|9143|9140.6|9145.2|9143.3|9140.4|9138.5|319
1620111300000|2021-05-04 06:55:00|9143.1|9140.7|9140.9|9138.5|9144|9141.9|9139.8|9137.9|285
1620111600000|2021-05-04 07:00:00|9141|9138.6|9144.9|9142.5|9145.8|9143.9|9138.7|9136.8|311
1620111900000|2021-05-04 07:05:00|9144.8|9142.4|9142.8|9140.4|9146.9|9145|9142.5|9140.1|368
1620112200000|2021-05-04 07:10:00|9142.7|9140.3|9147.3|9145.8|9147.8|9145.9|9141.8|9139.8|332
1620112500000|2021-05-04 07:15:00|9147.2|9145.7|9145.1|9143.6|9151.6|9149.2|9144.6|9142.7|315
1620112800000|2021-05-04 07:20:00|9145.2|9143.7|9145.4|9143.9|9146.9|9144.8|9144.1|9141.9|283
1620113100000|2021-05-04 07:25:00|9146.1|9143.7|9148.4|9146|9152.2|9149.8|9145.3|9142.9|362
1620113400000|2021-05-04 07:30:00|9148.6|9146.2|9148.6|9146.2|9149.4|9147.4|9146.6|9144.4|331
1620113700000|2021-05-04 07:35:00|9148.7|9146.3|9152.6|9151.1|9153.1|9151.5|9148.5|9146.1|242
1620114000000|2021-05-04 07:40:00|9152.7|9151.2|9150.9|9148.5|9157.1|9155.1|9149.8|9147.8|325
1620114300000|2021-05-04 07:45:00|9150.4|9148.9|9149|9146.6|9152.8|9150.9|9147.1|9144.9|318
1620114600000|2021-05-04 07:50:00|9148.7|9146.3|9150.3|9147.9|9151.3|9149.3|9148|9146.1|278
1620114900000|2021-05-04 07:55:00|9150.2|9147.8|9147.1|9144.7|9150.7|9148.7|9145.4|9143.4|349
1620115200000|2021-05-04 08:00:00|9147|9144.6|9147.9|9145.5|9148.2|9146.4|9146.1|9143.8|327
1620115500000|2021-05-04 08:05:00|9147.8|9145.4|9143.5|9141.1|9148.2|9145.9|9143.3|9140.9|311
1620115800000|2021-05-04 08:10:00|9143.7|9141.3|9140|9137.6|9143.7|9141.3|9137.9|9136.3|292
1620116100000|2021-05-04 08:15:00|9138.8|9137.3|9141.4|9139|9142.6|9140.8|9138.1|9136|212
1620116400000|2021-05-04 08:20:00|9141.7|9139.3|9139.5|9137.1|9142.8|9140.6|9138.5|9136.1|256
1620116700000|2021-05-04 08:25:00|9139.4|9137|9142.6|9140.2|9144.4|9142.5|9138.9|9137|176
1620117000000|2021-05-04 08:30:00|9142.7|9140.3|9144.4|9142.9|9146.1|9144.3|9142.2|9140.2|167
1620117300000|2021-05-04 08:35:00|9144.3|9142.8|9140.1|9138.6|9144.4|9142.9|9140.1|9138.4|181
1620117600000|2021-05-04 08:40:00|9140.5|9138.1|9140.7|9138.3|9141.1|9139.4|9138.8|9137.1|171
1620117900000|2021-05-04 08:45:00|9140.8|9138.4|9147.2|9144.8|9148.2|9146.2|9140.3|9138|233
1620118200000|2021-05-04 08:50:00|9147|9144.6|9151.7|9149.3|9152|9149.6|9145.7|9143.8|304
1620118500000|2021-05-04 08:55:00|9151.9|9149.5|9154.3|9151.9|9154.3|9151.9|9150.8|9148.8|366
1620118800000|2021-05-04 09:00:00|9154.4|9152|9158.7|9156.3|9159.9|9158|9153.6|9151.5|422
1620119100000|2021-05-04 09:05:00|9158.6|9156.2|9155|9152.6|9158.8|9156.4|9153.9|9151.9|399
1620119400000|2021-05-04 09:10:00|9155.1|9152.7|9156.8|9154.4|9157.8|9155.7|9152.8|9150.9|451
1620119700000|2021-05-04 09:15:00|9156.9|9154.5|9157.9|9155.5|9159|9157.5|9155.1|9153.6|317
1620120000000|2021-05-04 09:20:00|9158|9156.5|9159.2|9156.8|9160.5|9158.1|9155.1|9152.7|353
1620120300000|2021-05-04 09:25:00|9159.1|9156.7|9155.9|9153.5|9159.4|9157.2|9155.2|9153.2|369
1620120600000|2021-05-04 09:30:00|9156|9153.6|9152.5|9150.1|9157.1|9155|9152.2|9149.9|457
1620120900000|2021-05-04 09:35:00|9152.4|9150|9152.3|9150.8|9153.8|9152.3|9151.5|9149.7|367
1620121200000|2021-05-04 09:40:00|9152.4|9150.9|9152.3|9149.9|9153|9151.2|9150.9|9149.1|300
1620121500000|2021-05-04 09:45:00|9152.4|9150|9151.3|9149.8|9152.5|9150.6|9150.5|9149|214
1620121800000|2021-05-04 09:50:00|9151.2|9149.7|9151.6|9150.1|9152.7|9150.9|9150.6|9149|173
1620122100000|2021-05-04 09:55:00|9151.5|9150|9156.8|9154.4|9157.9|9155.5|9151.4|9149.5|291
1620122400000|2021-05-04 10:00:00|9156.9|9154.5|9159.8|9158.3|9161.8|9159.9|9156.1|9153.8|349
1620122700000|2021-05-04 10:05:00|9160.5|9158.1|9156.7|9155.2|9162.2|9160|9156.6|9155.1|384
1620123000000|2021-05-04 10:10:00|9157.1|9155.6|9154.6|9152.2|9157.2|9155.7|9151.9|9149.5|398
1620123300000|2021-05-04 10:15:00|9154.5|9152.1|9150.6|9149.1|9154.6|9152.5|9150.5|9148.8|275
1620123600000|2021-05-04 10:20:00|9150.5|9149|9151.5|9150|9152|9150.3|9148|9146.5|262
1620123900000|2021-05-04 10:25:00|9151.3|9149.8|9149.4|9147|9151.8|9149.8|9147.7|9145.3|336
1620124200000|2021-05-04 10:30:00|9149.5|9147.1|9149.7|9147.3|9150|9148|9146.9|9145.1|371
1620124500000|2021-05-04 10:35:00|9149.6|9147.2|9150.7|9149.2|9153|9150.9|9149.1|9146.9|329
1620124800000|2021-05-04 10:40:00|9150.6|9149.1|9148.6|9146.2|9151.3|9149.8|9146.9|9145|306
1620125100000|2021-05-04 10:45:00|9148.8|9146.4|9149.2|9147.7|9150.8|9148.9|9148.1|9146.1|226
1620125400000|2021-05-04 10:50:00|9149.1|9147.6|9149.7|9148.2|9150.8|9148.6|9147.9|9146|215
1620125700000|2021-05-04 10:55:00|9149.8|9148.3|9148.2|9146.7|9149.9|9148.4|9147|9145.5|269
1620126000000|2021-05-04 11:00:00|9149.2|9146.8|9148.6|9147.1|9150.3|9148.8|9148.1|9146.6|258
1620126300000|2021-05-04 11:05:00|9148.5|9147|9148.1|9146.6|9149|9147.5|9147|9145.4|270
1620126600000|2021-05-04 11:10:00|9148|9146.5|9149.1|9146.7|9149.6|9147.8|9147.3|9145.5|223
1620126900000|2021-05-04 11:15:00|9149|9146.6|9149.7|9148.2|9149.9|9148.3|9147.4|9145.9|243
1620127200000|2021-05-04 11:20:00|9149.6|9148.1|9150.7|9149.2|9150.8|9149.2|9148.3|9146.8|234
1620127500000|2021-05-04 11:25:00|9150.8|9149.3|9152.9|9150.5|9153|9150.9|9149.7|9148.2|291
1620127800000|2021-05-04 11:30:00|9152.8|9150.4|9147.5|9146|9153.1|9150.7|9147.5|9145.7|388
1620128100000|2021-05-04 11:35:00|9147.6|9146.1|9141.4|9139.9|9148.6|9146.8|9141.4|9139.9|353
1620128400000|2021-05-04 11:40:00|9141.5|9140|9140.7|9138.3|9141.8|9140.1|9134.9|9132.9|971
1620128700000|2021-05-04 11:45:00|9140.6|9138.2|9143|9140.6|9143.1|9141.4|9138.4|9136.5|553
1620129000000|2021-05-04 11:50:00|9142.8|9140.4|9142|9139.6|9143.4|9141.5|9138.8|9137.1|559
1620129300000|2021-05-04 11:55:00|9142.2|9139.8|9138.8|9136.4|9143.1|9140.7|9137.5|9135.6|509
1620129600000|2021-05-04 12:00:00|9138.9|9136.5|9134.7|9133.2|9141.9|9139.5|9134.4|9132.2|547
1620129900000|2021-05-04 12:05:00|9134.8|9133.3|9138.3|9136.8|9138.7|9136.9|9132.2|9130|478
1620130200000|2021-05-04 12:10:00|9138.5|9137|9134.9|9132.5|9138.6|9137|9134|9132|490
1620130500000|2021-05-04 12:15:00|9134.8|9132.4|9133.3|9131.8|9135.7|9133.8|9131.4|9129.8|390
1620130800000|2021-05-04 12:20:00|9133.2|9131.7|9130.2|9127.8|9133.2|9131.7|9129.7|9127.8|502
1620131100000|2021-05-04 12:25:00|9130.1|9127.7|9129|9127.5|9130.2|9127.9|9126.9|9125.4|418
1620131400000|2021-05-04 12:30:00|9129.1|9127.6|9129.6|9128.1|9131.3|9129.5|9128|9125.8|374
1620131700000|2021-05-04 12:35:00|9129.7|9128.2|9128.1|9126.6|9131.1|9129.3|9127.8|9126.2|350
1620132000000|2021-05-04 12:40:00|9127.3|9125.8|9128.7|9126.3|9128.8|9126.4|9125.2|9123.1|388
1620132300000|2021-05-04 12:45:00|9128.8|9126.4|9124.7|9122.3|9130.4|9128.7|9122.6|9120.9|436
1620132600000|2021-05-04 12:50:00|9124.8|9122.4|9122.3|9119.9|9125.5|9123.6|9121.2|9119.1|543
1620132900000|2021-05-04 12:55:00|9122.2|9119.8|9124.9|9122.5|9125.3|9123.1|9121.3|9119.5|502
1620133200000|2021-05-04 13:00:00|9124.3|9122.8|9120.4|9118.9|9124.9|9122.8|9119.9|9118|647
1620133500000|2021-05-04 13:05:00|9120.3|9118.8|9122.6|9121.1|9124.6|9122.6|9120.2|9118.7|523
1620133800000|2021-05-04 13:10:00|9122.7|9121.2|9127.3|9124.9|9127.4|9125.8|9122.6|9121.1|471
1620134100000|2021-05-04 13:15:00|9127.4|9125|9127.6|9126.1|9129.1|9127.6|9125|9123|473
1620134400000|2021-05-04 13:20:00|9127.7|9126.2|9133.3|9131.8|9135.7|9133.8|9127.6|9125.3|456
1620134700000|2021-05-04 13:25:00|9133.2|9131.7|9133.2|9130.8|9133.7|9131.9|9130.8|9128.9|345
1620135000000|2021-05-04 13:30:00|9133.3|9130.9|9129.4|9127|9133.8|9131.5|9129|9127|447
1620135300000|2021-05-04 13:35:00|9129.5|9127.9|9128.6|9127.1|9133.8|9131.7|9128.3|9126.8|490
1620135600000|2021-05-04 13:40:00|9128.7|9127.2|9128.5|9126.1|9133.1|9131.1|9127.4|9125.4|429
1620135900000|2021-05-04 13:45:00|9127.9|9126.4|9127.7|9125.3|9129.5|9127.6|9125.3|9123.4|485
1620136200000|2021-05-04 13:50:00|9127.6|9125.2|9126|9123.6|9128.1|9126.6|9124.7|9122.5|487
1620136500000|2021-05-04 13:55:00|9126.4|9124|9126.4|9124|9127.7|9125.6|9123.2|9121.2|422
1620136800000|2021-05-04 14:00:00|9126.6|9124.2|9126.4|9124|9132.9|9131.1|9125.8|9123.8|700
1620137100000|2021-05-04 14:05:00|9125.9|9124.4|9124.7|9123.2|9125.9|9124.4|9121.7|9120|693
1620137400000|2021-05-04 14:10:00|9124.8|9123.3|9123.1|9120.7|9127.1|9125.1|9121.5|9119.9|704
1620137700000|2021-05-04 14:15:00|9123.2|9120.8|9125.2|9123.7|9128.1|9126.1|9122.3|9120.7|695
1620138000000|2021-05-04 14:20:00|9125.3|9123.8|9125.5|9123.1|9127.3|9125.8|9124.2|9122.3|495
1620138300000|2021-05-04 14:25:00|9125.6|9123.2|9124.1|9121.7|9126.1|9124|9122.7|9121|658
1620138600000|2021-05-04 14:30:00|9124.2|9121.8|9127.4|9125.9|9129.4|9127.9|9124.2|9121.8|729
1620138900000|2021-05-04 14:35:00|9127.3|9125.8|9127.9|9126.4|9129.3|9127.2|9126.3|9124.8|472
1620139200000|2021-05-04 14:40:00|9127.8|9126.3|9128|9125.6|9131.7|9129.9|9127.3|9125.4|482
1620139500000|2021-05-04 14:45:00|9128.1|9125.7|9127.8|9126.3|9128.6|9126.7|9122.2|9120.7|664
1620139800000|2021-05-04 14:50:00|9127.9|9126.4|9123.7|9122.2|9127.9|9126.4|9121.9|9119.9|510
1620140100000|2021-05-04 14:55:00|9123.4|9121.9|9116.9|9115.4|9123.6|9121.9|9116|9114.1|837
1620140400000|2021-05-04 15:00:00|9117.1|9115.6|9119.2|9117.7|9119.6|9118.1|9115.7|9114.2|617
1620140700000|2021-05-04 15:05:00|9119.1|9117.6|9116.4|9114.9|9120.3|9118.8|9116.1|9114.6|387
1620141000000|2021-05-04 15:10:00|9116.7|9115.2|9138|9135.6|9141.1|9138.7|9115.9|9114|1178
1620141300000|2021-05-04 15:15:00|9138.1|9135.7|9135.4|9133|9142|9140|9131.9|9129.5|978
1620141600000|2021-05-04 15:20:00|9135|9133.5|9133.3|9130.9|9137.8|9135.8|9131.3|9128.9|711
1620141900000|2021-05-04 15:25:00|9133.2|9130.8|9132.7|9130.3|9135.3|9133.5|9131.3|9129|882
1620142200000|2021-05-04 15:30:00|9132.8|9130.4|9136.3|9133.9|9137.9|9135.7|9131|9129|725
1620142500000|2021-05-04 15:35:00|9135.8|9133.4|9130.8|9129.3|9137.6|9135.2|9130.7|9128.7|611
1620142800000|2021-05-04 15:40:00|9131.4|9129.9|9131.4|9129|9133.1|9131.5|9129.5|9127.2|606
1620143100000|2021-05-04 15:45:00|9131.3|9128.9|9133.3|9130.9|9135|9132.6|9130.1|9127.9|695
1620143400000|2021-05-04 15:50:00|9133.2|9130.8|9134|9132.5|9135.4|9133.2|9131.8|9129.4|497
1620143700000|2021-05-04 15:55:00|9133.9|9132.4|9137.7|9135.3|9138.8|9136.6|9133.9|9132.4|499
1620144000000|2021-05-04 16:00:00|9137.8|9135.4|9135.4|9133|9138.2|9136.1|9134.2|9131.8|520
1620144300000|2021-05-04 16:05:00|9135.3|9132.9|9133.9|9131.5|9137.2|9134.8|9133.2|9131.2|566
1620144600000|2021-05-04 16:10:00|9133.8|9131.4|9134.9|9132.5|9137.7|9135.5|9131.7|9130.2|459
1620144900000|2021-05-04 16:15:00|9135.2|9132.8|9135.6|9133.2|9137.9|9135.6|9134.4|9132.1|446
1620145200000|2021-05-04 16:20:00|9135.1|9133.6|9137.5|9135.1|9138.2|9136.2|9134.7|9132.8|414
1620145500000|2021-05-04 16:25:00|9137.6|9135.2|9136.6|9134.2|9138.1|9136.6|9133.8|9131.5|457
1620145800000|2021-05-04 16:30:00|9136.2|9134.7|9139.2|9137.7|9140.7|9138.8|9136.1|9133.9|425
1620146100000|2021-05-04 16:35:00|9139.3|9137.8|9138.2|9136.7|9143.1|9140.9|9138.2|9136.3|515
1620146400000|2021-05-04 16:40:00|9138.3|9136.8|9137.8|9135.4|9139.6|9137.6|9137|9135|360
1620146700000|2021-05-04 16:45:00|9137.7|9135.3|9137.3|9134.9|9138.7|9136.8|9136.4|9134.5|347
1620147000000|2021-05-04 16:50:00|9137.2|9134.8|9136.8|9135.3|9137.7|9135.8|9135.6|9133.6|402
1620147300000|2021-05-04 16:55:00|9137|9135.5|9137|9134.6|9137.7|9135.8|9135.1|9133.1|557
1620147600000|2021-05-04 17:00:00|9137.1|9134.7|9136.2|9134.7|9138.7|9136.7|9136.2|9134.3|375
1620147900000|2021-05-04 17:05:00|9135.9|9134.4|9134.7|9133.2|9137.2|9135.4|9134.5|9132.7|312
1620148200000|2021-05-04 17:10:00|9134.6|9133.1|9135.3|9132.9|9136.7|9134.8|9134.6|9132.6|311
1620148500000|2021-05-04 17:15:00|9134.9|9133.4|9134.9|9132.5|9136.5|9134.8|9134.1|9131.9|261
1620148800000|2021-05-04 17:20:00|9135|9132.6|9136.7|9135.2|9136.7|9135.2|9133.9|9131.9|372
1620149100000|2021-05-04 17:25:00|9136.6|9135.1|9135.9|9133.5|9137.6|9135.8|9135.3|9133.3|360
1620149400000|2021-05-04 17:30:00|9136|9133.6|9134.8|9133.3|9136.5|9134.9|9134.5|9132.6|286
1620149700000|2021-05-04 17:35:00|9134.9|9133.4|9135.8|9134.3|9136.5|9134.9|9134.8|9132.9|278
1620150000000|2021-05-04 17:40:00|9135.7|9134.2|9136.7|9134.3|9136.9|9135.1|9134.9|9133.1|260
1620150300000|2021-05-04 17:45:00|9136.6|9134.2|9134.5|9133|9137.9|9135.9|9131.6|9129.2|512
1620150600000|2021-05-04 17:50:00|9134.6|9133.1|9135.7|9134.2|9136.5|9134.8|9134.2|9132.7|303
1620150900000|2021-05-04 17:55:00|9135.8|9134.3|9135.5|9133.1|9137.3|9135.8|9134.6|9132.7|328
1620151200000|2021-05-04 18:00:00|9135.6|9133.2|9132.7|9131.2|9135.6|9133.7|9132.7|9131.2|367
1620151500000|2021-05-04 18:05:00|9132.6|9131.1|9130.4|9128.9|9134.4|9132.9|9130.3|9128.8|401
1620151800000|2021-05-04 18:10:00|9130.1|9128.6|9130.7|9128.3|9131.1|9129.2|9129|9126.9|350
1620152100000|2021-05-04 18:15:00|9130.8|9128.4|9130.7|9129.2|9131.6|9129.8|9128.7|9126.5|340
1620152400000|2021-05-04 18:20:00|9130.8|9129.3|9132.2|9130.7|9132.7|9130.9|9130.3|9128.7|235
1620152700000|2021-05-04 18:25:00|9132.4|9130.9|9132.3|9130.8|9133.6|9131.4|9131.5|9129.7|228
1620153000000|2021-05-04 18:30:00|9133.1|9130.7|9131.7|9130.2|9133.5|9131.4|9131.4|9129.8|232
1620153300000|2021-05-04 18:35:00|9131.6|9130.1|9132.7|9131.2|9132.7|9131.2|9131.2|9129.2|218
1620153600000|2021-05-04 18:40:00|9132.2|9130.7|9133.9|9131.5|9134.6|9132.5|9131.7|9129.7|273
1620153900000|2021-05-04 18:45:00|9134|9131.6|9133.7|9132.2|9135.2|9133.6|9133.2|9131.5|290
1620154200000|2021-05-04 18:50:00|9133.8|9132.3|9133.7|9132.2|9134.5|9133|9132.4|9130.9|212
1620154500000|2021-05-04 18:55:00|9133.6|9132.1|9136.6|9135.1|9136.7|9135.2|9133.4|9131.9|331
1620154800000|2021-05-04 19:00:00|9136.7|9135.2|9137.9|9136.4|9139.7|9137.2|9136.7|9134.6|369
1620155100000|2021-05-04 19:05:00|9138.1|9136.6|9137.4|9135.9|9139.2|9137.7|9137.4|9135.2|236
1620155400000|2021-05-04 19:10:00|9137.5|9136|9137.7|9135.3|9138.2|9136.7|9137.2|9135.2|230
1620155700000|2021-05-04 19:15:00|9138.2|9135.8|9137.8|9136.3|9139|9137.2|9137.3|9135.3|287
1620156000000|2021-05-04 19:20:00|9137.5|9136|9138.6|9137.1|9139.1|9137.2|9137.2|9135.7|133
1620156300000|2021-05-04 19:25:00|9138.7|9137.2|9138.7|9136.3|9139.8|9138.1|9137.7|9136.2|259
1620156600000|2021-05-04 19:30:00|9138.8|9136.4|9138.2|9136.7|9139.4|9137.9|9138|9136.1|260
1620156900000|2021-05-04 19:35:00|9138.1|9136.6|9137.1|9135.6|9138.6|9136.7|9137|9135.5|179
1620157200000|2021-05-04 19:40:00|9137.2|9135.7|9137.6|9135.2|9138.8|9136.8|9136.4|9134.9|186
1620157500000|2021-05-04 19:45:00|9137.7|9135.3|9137|9135.5|9137.8|9135.8|9136.3|9134.5|246
1620157800000|2021-05-04 19:50:00|9136.9|9135.4|9136.3|9134.8|9137.1|9135.6|9135.6|9134.1|248
1620158100000|2021-05-04 19:55:00|9136.4|9134.9|9136.1|9133.7|9136.4|9134.9|9134.2|9132.7|272
1620158400000|2021-05-04 20:00:00|9136.2|9133.8|9134.7|9133.2|9136.2|9133.8|9134.4|9132.3|161
1620158700000|2021-05-04 20:05:00|9134.8|9132.4|9132.5|9130.1|9135.3|9133.3|9132.3|9129.5|169
1620159000000|2021-05-04 20:10:00|9132.9|9130.5|9132.6|9130.2|9132.9|9130.8|9131.8|9129.3|130
1620159300000|2021-05-04 20:15:00|9132.5|9130.1|9132.6|9130.2|9133|9130.9|9132.1|9130|61
1620159600000|2021-05-04 20:20:00|9132|9130.5|9131.4|9129.9|9132.6|9130.5|9131.1|9129.1|85
1620159900000|2021-05-04 20:25:00|9131.3|9129.8|9132.9|9130.5|9133.6|9131|9131.1|9129|140
1620160200000|2021-05-04 20:30:00|9132.2|9129.8|9131.6|9130.1|9132.5|9130.2|9131.5|9129.2|101
1620160500000|2021-05-04 20:35:00|9132.3|9129.9|9133.3|9130.9|9134|9131.2|9131.6|9129.6|134
1620160800000|2021-05-04 20:40:00|9133.2|9130.8|9133.4|9131|9133.9|9131.5|9132.2|9129.8|103
1620161100000|2021-05-04 20:45:00|9133.6|9131.2|9133.6|9131.2|9134.3|9131.9|9133|9130.6|115
1620161400000|2021-05-04 20:50:00|9133.7|9131.3|9133.1|9130.7|9134.2|9131.8|9132.8|9130.4|96
1620161700000|2021-05-04 20:55:00|9133.6|9131.2|9137.8|9132.8|9138.9|9133.9|9132.8|9130.4|286
1620162000000|2021-05-04 21:00:00|9138.8|9133.8|9139.8|9134.8|9140.6|9135.6|9138.8|9133.8|37
1620162300000|2021-05-04 21:05:00|9139.5|9134.5|9145.6|9140.6|9148.9|9143.9|9138.8|9133.8|91
1620162600000|2021-05-04 21:10:00|9149|9144|9144.6|9139.6|9151.3|9146.3|9142.4|9137.4|181
1620162900000|2021-05-04 21:15:00|9146|9141|9141.4|9136.4|9146|9141|9141|9136|109
1620163200000|2021-05-04 21:20:00|9141.5|9136.5|9140.7|9135.7|9141.8|9136.8|9140.4|9135.4|50
1620163500000|2021-05-04 21:25:00|9140.6|9135.6|9140.8|9135.8|9141.7|9136.7|9140.6|9135.6|36
1620163800000|2021-05-04 21:30:00|9140.7|9135.7|9140.3|9135.3|9140.8|9135.8|9137.2|9132.2|178
1620164100000|2021-05-04 21:35:00|9138.9|9133.9|9138.6|9133.6|9140.8|9135.8|9137.7|9132.7|132
1620164400000|2021-05-04 21:40:00|9139|9134|9139.1|9134.1|9141.3|9136.3|9137.6|9132.6|149
1620164700000|2021-05-04 21:45:00|9138.5|9133.5|9138.3|9133.3|9139.5|9134.5|9137|9132|75
1620165000000|2021-05-04 21:50:00|9139.3|9134.3|9138.9|9133.9|9146|9141|9136.5|9131.5|132
1620165300000|2021-05-04 21:55:00|9139.3|9134.3|9138.2|9133.2|9145.2|9140.2|9135.6|9130.6|205
1620165600000|2021-05-04 22:00:00|9138.8|9133.8|9136.8|9133.3|9141.7|9136.7|9136|9131.3|547
1620165900000|2021-05-04 22:05:00|9136.9|9133.2|9136.8|9133.7|9138.6|9134.4|9135.8|9132.6|225
1620166200000|2021-05-04 22:10:00|9137.2|9134.1|9137.1|9134.7|9139.5|9134.8|9136.2|9133|229
1620166500000|2021-05-04 22:15:00|9137.4|9134.6|9136.8|9134.4|9137.4|9134.9|9136.4|9134|144
1620166800000|2021-05-04 22:20:00|9136.7|9134.3|9136.8|9134.4|9137.6|9134.8|9136.4|9134|107
1620167100000|2021-05-04 22:25:00|9136.9|9134.5|9137|9134.6|9138.1|9135.2|9136.8|9134.2|125
1620167400000|2021-05-04 22:30:00|9137.1|9134.7|9137|9134.6|9138.5|9135.3|9136.9|9133.1|142
1620167700000|2021-05-04 22:35:00|9137.4|9134.5|9137.1|9134.7|9137.6|9134.8|9136.9|9134.3|122
1620168000000|2021-05-04 22:40:00|9137.3|9134.4|9138.1|9135.2|9138.4|9135.6|9136.8|9134.4|147
1620168300000|2021-05-04 22:45:00|9138.3|9135.3|9136|9133.6|9138.3|9135.5|9135.8|9133.2|180
1620168600000|2021-05-04 22:50:00|9135.9|9133.5|9136.6|9134.2|9137.2|9134.8|9135.9|9133|128
1620168900000|2021-05-04 22:55:00|9136.7|9134.3|9136.4|9134|9137.1|9134.4|9135.9|9133|99
1620169200000|2021-05-04 23:00:00|9136.1|9132.5|9135.8|9133.4|9136.2|9133.8|9135.5|9132.5|88
1620169500000|2021-05-04 23:05:00|9136.1|9133.7|9135.9|9133.5|9136.4|9133.9|9135.4|9133.4|43
1620169800000|2021-05-04 23:10:00|9136|9133.6|9136.7|9134.3|9137.7|9134.9|9135.7|9133.3|78
1620170100000|2021-05-04 23:15:00|9136.8|9134.4|9136.7|9134.3|9136.9|9135|9136|9133.9|84
1620170400000|2021-05-04 23:20:00|9136.8|9134.4|9137.1|9135.6|9137.7|9135.7|9136.7|9134.3|69
1620170700000|2021-05-04 23:25:00|9137.3|9135.8|9135.9|9133.5|9137.8|9135.8|9135.8|9133.4|90
1620171000000|2021-05-04 23:30:00|9136.1|9133.7|9136.9|9134.5|9137.3|9135.1|9136.1|9133.7|67
1620171300000|2021-05-04 23:35:00|9137|9134.6|9136.6|9134.2|9137|9135|9136.1|9133.8|98
1620171600000|2021-05-04 23:40:00|9136.1|9134.6|9137.7|9135.3|9137.8|9135.5|9136.1|9134.1|114
1620171900000|2021-05-04 23:45:00|9137.5|9135.1|9137.6|9135.2|9137.9|9135.7|9137.1|9134.8|68
1620172200000|2021-05-04 23:50:00|9137.7|9135.3|9137.7|9135.3|9137.9|9136|9137.3|9135|61
1620172500000|2021-05-04 23:55:00|9137.6|9135.2|9137.8|9135.4|9138.6|9136.3|9137.3|9135.2|99
1620172800000|2021-05-05 00:00:00|9137.9|9135.5|9135|9132.6|9137.9|9135.9|9134.4|9132|136
1620173100000|2021-05-05 00:05:00|9134.9|9132.5|9138.4|9136|9138.4|9136.6|9134.9|9132.5|132
1620173400000|2021-05-05 00:10:00|9138.5|9136.1|9138.4|9136|9138.9|9137|9137|9135|118
1620173700000|2021-05-05 00:15:00|9138.3|9135.9|9136.9|9134.5|9138.4|9136.3|9136.3|9134.3|137
1620174000000|2021-05-05 00:20:00|9136.8|9134.4|9137.2|9134.8|9137.8|9135.8|9136.8|9134.4|127
1620174300000|2021-05-05 00:25:00|9136.9|9134.5|9137.4|9135|9138.5|9136.1|9136.5|9134.3|138
1620174600000|2021-05-05 00:30:00|9136.9|9134.5|9136.4|9134.9|9137|9135|9136.2|9133.7|58
1620174900000|2021-05-05 00:35:00|9136.9|9134.5|9135.5|9134|9136.9|9134.5|9135.4|9133.3|102
1620175200000|2021-05-05 00:40:00|9135.6|9134.1|9136.5|9134.1|9137.8|9135.4|9135.5|9133.6|113
1620175500000|2021-05-05 00:45:00|9136.6|9134.2|9136|9133.6|9136.8|9134.7|9135.4|9133.2|156
1620175800000|2021-05-05 00:50:00|9135.9|9133.5|9135.5|9133.1|9136.9|9134.5|9134.9|9132.8|166
1620176100000|2021-05-05 00:55:00|9135.6|9133.2|9135.2|9132.8|9136|9133.9|9134.6|9132.2|144
1620176400000|2021-05-05 01:00:00|9135.1|9132.7|9134.4|9132|9135.4|9133.3|9133.5|9131.1|229
1620176700000|2021-05-05 01:05:00|9134.3|9131.9|9134.5|9132.1|9134.7|9132.3|9134.2|9131.8|106
1620177000000|2021-05-05 01:10:00|9134.6|9132.2|9134.2|9131.8|9134.7|9132.6|9133.9|9131.8|80
1620177300000|2021-05-05 01:15:00|9134.1|9131.7|9133.8|9132.3|9134.5|9132.4|9133.7|9131.5|142
1620177600000|2021-05-05 01:20:00|9133.7|9132.2|9133.9|9132.4|9134.4|9132.5|9133.3|9131.1|98
1620177900000|2021-05-05 01:25:00|9134.4|9132|9134.3|9131.9|9134.5|9132.5|9133.9|9131.8|74
1620178200000|2021-05-05 01:30:00|9134.2|9131.8|9134.6|9132.2|9134.6|9132.2|9133.5|9131.1|188
1620178500000|2021-05-05 01:35:00|9134.5|9132.1|9133.7|9131.3|9134.5|9132.3|9132.9|9130.8|157
1620178800000|2021-05-05 01:40:00|9133.6|9131.2|9133.6|9131.2|9134.3|9132.3|9133.1|9130.8|137
1620179100000|2021-05-05 01:45:00|9133.5|9131.1|9133.3|9130.9|9134.2|9131.9|9132.2|9129.1|224
1620179400000|2021-05-05 01:50:00|9133.4|9131|9133.5|9131.1|9133.9|9131.8|9132.7|9130.6|196
1620179700000|2021-05-05 01:55:00|9133.4|9131|9133.1|9131.6|9133.8|9131.8|9132.4|9129.9|230
1620180000000|2021-05-05 02:00:00|9133|9131.5|9132.9|9131.4|9133.5|9131.6|9132.2|9130|159
1620180300000|2021-05-05 02:05:00|9133.3|9130.9|9133.7|9131.3|9134.2|9132.3|9132.7|9130.6|178
1620180600000|2021-05-05 02:10:00|9133.3|9131.8|9133.5|9131.1|9133.8|9131.8|9133.1|9130.9|148
1620180900000|2021-05-05 02:15:00|9133.4|9131|9133.8|9132.3|9134.2|9132.5|9133|9130.8|133
1620181200000|2021-05-05 02:20:00|9133.9|9132.4|9134.2|9131.8|9134.5|9132.5|9133.5|9131.1|174
1620181500000|2021-05-05 02:25:00|9134.3|9131.9|9133.4|9131|9134.4|9132.4|9133.1|9130.1|152
1620181800000|2021-05-05 02:30:00|9133.5|9131.1|9131.7|9129.3|9133.5|9131.1|9130.8|9128.4|210
1620182100000|2021-05-05 02:35:00|9131.6|9129.2|9131.4|9129.9|9131.9|9130.1|9130.7|9128.2|169
1620182400000|2021-05-05 02:40:00|9131.3|9129.8|9131.1|9128.7|9132|9130.1|9129.7|9127.7|165
1620182700000|2021-05-05 02:45:00|9131.2|9128.8|9131.1|9128.7|9131.5|9129.8|9130.5|9128.2|200
1620183000000|2021-05-05 02:50:00|9130.9|9128.5|9130.9|9128.5|9131.3|9129.4|9130.3|9128.1|126
1620183300000|2021-05-05 02:55:00|9130.4|9128.9|9132.1|9129.7|9132.1|9130.2|9130.3|9128.2|165
1620183600000|2021-05-05 03:00:00|9132.2|9129.8|9131.9|9129.5|9132.7|9130.8|9131.2|9129.2|135
1620183900000|2021-05-05 03:05:00|9131.8|9129.4|9131.3|9129.8|9132|9130|9131.1|9129.2|162
1620184200000|2021-05-05 03:10:00|9131.2|9129.7|9131.7|9129.3|9132|9130|9131.2|9129.1|112
1620184500000|2021-05-05 03:15:00|9131.8|9129.4|9131.1|9129.6|9132.2|9130.2|9131|9128.9|113
1620184800000|2021-05-05 03:20:00|9131|9129.5|9129.3|9126.9|9131.6|9129.6|9129.1|9126.7|172
1620185100000|2021-05-05 03:25:00|9129.4|9127|9130|9127.6|9130.2|9128.2|9128.9|9126.7|108
1620185400000|2021-05-05 03:30:00|9129.9|9127.5|9130.2|9127.8|9130.2|9128.3|9129.6|9127.5|67
1620185700000|2021-05-05 03:35:00|9129.7|9128.2|9130|9127.6|9130.4|9128.4|9129.6|9127.5|95
1620186000000|2021-05-05 03:40:00|9130.1|9127.7|9129.5|9127.1|9130.2|9127.8|9128.6|9126.6|106
1620186300000|2021-05-05 03:45:00|9129.4|9127|9130.2|9127.8|9130.3|9128.3|9129.3|9126.9|114
1620186600000|2021-05-05 03:50:00|9130.1|9127.7|9130.7|9128.3|9130.8|9128.7|9129.7|9127.6|114
1620186900000|2021-05-05 03:55:00|9130.2|9128.7|9130.2|9127.8|9130.6|9128.7|9129.4|9127.4|108
1620187200000|2021-05-05 04:00:00|9130.3|9127.9|9128.9|9127.4|9130.4|9128.2|9128.7|9126.7|109
1620187500000|2021-05-05 04:05:00|9128.8|9127.3|9129.3|9126.9|9129.9|9127.8|9128.7|9126.5|107
1620187800000|2021-05-05 04:10:00|9129.1|9126.7|9129.2|9126.8|9129.9|9128|9128.7|9126.3|157
1620188100000|2021-05-05 04:15:00|9129.4|9127|9129.7|9128.2|9130.2|9128.2|9129.4|9126.9|43
1620188400000|2021-05-05 04:20:00|9130.1|9127.7|9130.1|9127.7|9130.5|9128.5|9129.6|9127.3|100
1620188700000|2021-05-05 04:25:00|9130.2|9127.8|9130.1|9127.7|9130.3|9128.3|9129.6|9127.4|64
1620189000000|2021-05-05 04:30:00|9130.2|9127.8|9129.6|9128.1|9130.5|9128.2|9128.8|9126.7|107
1620189300000|2021-05-05 04:35:00|9129.7|9128.2|9130|9127.6|9130.1|9128.2|9128.8|9126.7|81
1620189600000|2021-05-05 04:40:00|9129.6|9128.1|9130.2|9127.8|9130.3|9128.2|9129.5|9127.4|67
1620189900000|2021-05-05 04:45:00|9130.1|9127.7|9130.3|9127.9|9130.4|9128.8|9129.6|9127.5|87
1620190200000|2021-05-05 04:50:00|9130.2|9127.8|9130.2|9127.8|9130.2|9128.1|9129.4|9127.4|48
1620190500000|2021-05-05 04:55:00|9130.1|9127.7|9130.7|9128.3|9130.8|9128.9|9129.5|9127.6|125
1620190800000|2021-05-05 05:00:00|9130.6|9128.2|9131.5|9129.1|9131.6|9129.8|9130.4|9128.1|120
1620191100000|2021-05-05 05:05:00|9131.4|9129|9131.5|9129.1|9132|9129.7|9130.5|9128.4|164
1620191400000|2021-05-05 05:10:00|9131.1|9129.6|9132.5|9130.1|9133|9130.9|9131.1|9129.1|138
1620191700000|2021-05-05 05:15:00|9132.4|9130|9132.7|9130.3|9132.8|9130.9|9131.4|9129.2|143
1620192000000|2021-05-05 05:20:00|9132.8|9130.4|9132.9|9130.5|9133.3|9131.3|9132.1|9130.1|137
1620192300000|2021-05-05 05:25:00|9133|9130.6|9133.6|9131.2|9133.7|9131.3|9132.2|9130.1|192
1620192600000|2021-05-05 05:30:00|9133.4|9131|9134.4|9132|9134.4|9132|9133.1|9130.9|145
1620192900000|2021-05-05 05:35:00|9134.3|9131.9|9133.4|9131.9|9134.6|9132.4|9133.3|9131.4|157
1620193200000|2021-05-05 05:40:00|9134|9131.6|9135.2|9132.8|9135.7|9133.6|9133.7|9131.5|186
1620193500000|2021-05-05 05:45:00|9135.3|9132.9|9135.3|9132.9|9136|9134|9134.5|9132.5|145
1620193800000|2021-05-05 05:50:00|9135.2|9132.8|9137.1|9135.6|9137.7|9135.8|9134.8|9132.4|160
1620194100000|2021-05-05 05:55:00|9137.3|9135.8|9137.8|9135.4|9138|9136|9136.5|9134.5|176
1620194400000|2021-05-05 06:00:00|9138.1|9135.7|9136.5|9134.1|9138.6|9136.2|9134.6|9133.1|255
1620194700000|2021-05-05 06:05:00|9136.4|9134|9139.8|9137.4|9142|9139.6|9135.5|9133.6|392
1620195000000|2021-05-05 06:10:00|9139.4|9137.9|9140.3|9137.9|9141.9|9139.5|9138.4|9136.5|282
1620195300000|2021-05-05 06:15:00|9140.2|9137.8|9144.3|9141.9|9145.1|9143|9140.2|9137.8|459
1620195600000|2021-05-05 06:20:00|9144.2|9141.8|9145.3|9142.9|9146|9144|9144|9141.8|359
1620195900000|2021-05-05 06:25:00|9145.2|9142.8|9144.4|9142|9146.2|9144.3|9143.2|9141.2|371
1620196200000|2021-05-05 06:30:00|9144.5|9142.1|9143.9|9142.4|9146.7|9145.2|9142.2|9140.4|411
1620196500000|2021-05-05 06:35:00|9144.1|9142.6|9145.1|9143.6|9147|9145|9143.8|9141.9|390
1620196800000|2021-05-05 06:40:00|9144.8|9143.3|9146|9143.6|9147.4|9145.9|9144.6|9143.1|270
1620197100000|2021-05-05 06:45:00|9145.9|9143.5|9150|9147.6|9153|9150.6|9144.6|9142.8|386
1620197400000|2021-05-05 06:50:00|9150.2|9147.8|9151.7|9149.3|9153.8|9151.4|9148.8|9146.7|570
1620197700000|2021-05-05 06:55:00|9150.8|9148.8|9151.1|9148.7|9152.2|9150.4|9149.3|9147.1|499
1620198000000|2021-05-05 07:00:00|9151.2|9148.8|9151.8|9149.4|9152.5|9150.1|9147.6|9145.2|727
1620198300000|2021-05-05 07:05:00|9151.9|9149.5|9154.6|9152.2|9157.2|9155|9151.5|9149.5|640
1620198600000|2021-05-05 07:10:00|9154.4|9152|9157|9154.6|9158.7|9156.3|9153.8|9151.6|493
1620198900000|2021-05-05 07:15:00|9157.1|9154.7|9156.5|9155|9157.5|9155.4|9154.6|9152.7|354
1620199200000|2021-05-05 07:20:00|9156.4|9154.9|9156.5|9155|9159.2|9157|9154.9|9153.2|345
1620199500000|2021-05-05 07:25:00|9156.9|9155.4|9161|9158.6|9161|9158.6|9156.3|9154.8|482
1620199800000|2021-05-05 07:30:00|9160.9|9158.5|9160.8|9158.4|9162.7|9160.7|9159.7|9157.5|337
1620200100000|2021-05-05 07:35:00|9160.9|9158.5|9162.2|9160.7|9163.9|9162.1|9159.7|9157.4|364
1620200400000|2021-05-05 07:40:00|9162.1|9160.6|9161.4|9159.9|9163.6|9161.7|9161|9159.1|294
1620200700000|2021-05-05 07:45:00|9161.5|9160|9161.6|9160.1|9163.6|9162.1|9161.1|9159.4|274
1620201000000|2021-05-05 07:50:00|9161.4|9159.9|9162.6|9160.2|9163.9|9161.9|9160.6|9159.1|385
1620201300000|2021-05-05 07:55:00|9162.2|9160.7|9161.7|9159.3|9162.8|9160.8|9158.2|9156.1|332
1620201600000|2021-05-05 08:00:00|9161.8|9159.4|9164.1|9162.6|9165.9|9164|9161.8|9159.4|388
1620201900000|2021-05-05 08:05:00|9164.6|9162.2|9161.9|9159.5|9165.3|9163.4|9161.5|9159.1|343
1620202200000|2021-05-05 08:10:00|9161.8|9159.4|9160.7|9158.3|9163.2|9161.6|9159.5|9157.6|429
1620202500000|2021-05-05 08:15:00|9160.4|9158|9157.4|9155.9|9160.9|9159|9157.2|9155.4|343
1620202800000|2021-05-05 08:20:00|9157.3|9155.8|9161|9159.5|9163.4|9161.7|9157.1|9155|309
1620203100000|2021-05-05 08:25:00|9161.6|9159.2|9162.2|9159.8|9162.8|9160.5|9160.4|9158.5|299
1620203400000|2021-05-05 08:30:00|9162.3|9159.9|9162.7|9160.3|9164.1|9161.9|9160.5|9159|376
1620203700000|2021-05-05 08:35:00|9162.6|9160.2|9161.1|9158.7|9163.5|9161.7|9159.9|9157.7|401
1620204000000|2021-05-05 08:40:00|9161|9158.6|9159.4|9157|9161.9|9159.5|9158.5|9156.5|365
1620204300000|2021-05-05 08:45:00|9159.3|9156.9|9158.3|9155.9|9161.7|9159.3|9157.8|9155.9|312
1620204600000|2021-05-05 08:50:00|9157.9|9155.5|9156.4|9154|9158.5|9156.5|9155.4|9153.4|252
1620204900000|2021-05-05 08:55:00|9156.3|9153.9|9156.7|9154.3|9157.6|9155.7|9156|9153.8|236
1620205200000|2021-05-05 09:00:00|9156.8|9154.4|9154.5|9153|9156.8|9154.9|9154.4|9152.5|290
1620205500000|2021-05-05 09:05:00|9154.6|9153.1|9154|9152.5|9155.6|9154.1|9153.4|9151.9|189
1620205800000|2021-05-05 09:10:00|9154.6|9153.1|9154.9|9152.5|9155.7|9154.2|9153.8|9151.9|178
1620206100000|2021-05-05 09:15:00|9154.7|9152.3|9154.4|9152.9|9154.8|9153.1|9152.2|9150.7|213
1620206400000|2021-05-05 09:20:00|9154.5|9153|9154.7|9153.2|9156.2|9154.3|9153.7|9152.2|215
1620206700000|2021-05-05 09:25:00|9154.6|9153.1|9155.3|9152.9|9157.3|9155.3|9153.9|9152.1|234
1620207000000|2021-05-05 09:30:00|9155.2|9152.8|9156.3|9154.8|9157|9154.9|9154|9152|234
1620207300000|2021-05-05 09:35:00|9156.4|9154.9|9158|9156.5|9160.2|9158.1|9156.1|9154.3|219
1620207600000|2021-05-05 09:40:00|9158.1|9156.6|9159.1|9156.7|9159.3|9157.6|9156|9154.4|225
1620207900000|2021-05-05 09:45:00|9159|9156.6|9154.8|9152.4|9159.2|9157.2|9154|9152.2|279
1620208200000|2021-05-05 09:50:00|9154.3|9152.8|9152.5|9150.1|9154.4|9152.9|9151.9|9149.7|268
1620208500000|2021-05-05 09:55:00|9152.4|9150|9152.2|9149.8|9153.9|9151.5|9151.4|9147.9|257
1620208800000|2021-05-05 10:00:00|9152.3|9149.9|9148.9|9146.5|9152.3|9150.4|9147.1|9144.9|348
1620209100000|2021-05-05 10:05:00|9148.7|9146.3|9147.4|9145|9149.6|9147.6|9146.3|9144.3|427
1620209400000|2021-05-05 10:10:00|9147.3|9144.9|9149.4|9147|9150.6|9148.7|9147.1|9144.7|316
1620209700000|2021-05-05 10:15:00|9149.5|9147.1|9147.2|9145.7|9151.1|9149.1|9147.1|9145.1|404
1620210000000|2021-05-05 10:20:00|9147.3|9144.9|9146.8|9144.4|9147.8|9145.9|9145.7|9143.3|329
1620210300000|2021-05-05 10:25:00|9146.7|9144.3|9145|9142.6|9148.5|9146.5|9144.8|9142.5|302
1620210600000|2021-05-05 10:30:00|9144.9|9142.5|9142.7|9140.3|9147|9144.6|9142.1|9140.2|334
1620210900000|2021-05-05 10:35:00|9142.8|9140.4|9139.9|9137.5|9143.3|9141.8|9138|9135.6|407
1620211200000|2021-05-05 10:40:00|9139.5|9137.1|9139.1|9136.7|9139.5|9137.8|9137.8|9135.8|331
1620211500000|2021-05-05 10:45:00|9139.2|9136.8|9142.5|9141|9142.5|9141|9138.9|9136.5|362
1620211800000|2021-05-05 10:50:00|9142.3|9140.8|9139.6|9137.2|9142.3|9140.8|9137.7|9135.8|408
1620212100000|2021-05-05 10:55:00|9139.4|9137|9139.3|9136.2|9140.5|9138.4|9137.6|9135.3|433
1620212400000|2021-05-05 11:00:00|9138.6|9136.1|9136.1|9134.6|9138.6|9136.1|9134.6|9132.8|308
1620212700000|2021-05-05 11:05:00|9136|9134.5|9137.4|9135.9|9137.9|9136.4|9134.5|9133|206
1620213000000|2021-05-05 11:10:00|9137.3|9135.8|9137.2|9135.7|9137.7|9135.8|9136.3|9134.3|171
1620213300000|2021-05-05 11:15:00|9137.7|9135.3|9136.2|9134.7|9138|9135.7|9136.1|9134.1|234
1620213600000|2021-05-05 11:20:00|9136.3|9134.8|9136.3|9133.9|9136.9|9134.9|9134.7|9132.5|310
1620213900000|2021-05-05 11:25:00|9136.4|9134|9135.5|9133.1|9136.7|9134.6|9133.7|9132|237
1620214200000|2021-05-05 11:30:00|9135.4|9133|9134.3|9131.9|9135.6|9133.4|9133.8|9131.8|194
1620214500000|2021-05-05 11:35:00|9134.4|9132|9133|9130.6|9135.3|9133.3|9132.3|9130.1|230
1620214800000|2021-05-05 11:40:00|9133.1|9130.7|9131.7|9129.3|9133.3|9131.3|9128|9125.7|351
1620215100000|2021-05-05 11:45:00|9131.8|9129.4|9130.3|9128.8|9131.8|9129.4|9129.2|9127.7|228
1620215400000|2021-05-05 11:50:00|9130.4|9128.9|9133|9131.5|9133.5|9131.6|9129.6|9127.9|265
1620215700000|2021-05-05 11:55:00|9132.9|9131.4|9132.6|9130.2|9136|9134.1|9131.5|9129.2|433
1620216000000|2021-05-05 12:00:00|9132.7|9130.3|9133.4|9131|9134.5|9132.4|9132.1|9129.7|396
1620216300000|2021-05-05 12:05:00|9133.5|9131.1|9132.1|9130.6|9134.3|9131.9|9131.3|9129.4|370
1620216600000|2021-05-05 12:10:00|9131.7|9130.2|9135.7|9130.7|9137.5|9134.2|9131|9129|425
1620216900000|2021-05-05 12:15:00|9133.9|9130.2|9136.5|9135|9137.1|9135.4|9130.4|9127.9|539
1620217200000|2021-05-05 12:20:00|9136.6|9135.1|9136.1|9134.6|9137.7|9135.7|9134.7|9132.8|411
1620217500000|2021-05-05 12:25:00|9136.5|9134.1|9139.5|9137.1|9139.7|9137.7|9135.2|9133.3|559
1620217800000|2021-05-05 12:30:00|9139.6|9137.2|9139.7|9138.2|9143.1|9141.1|9139.5|9137.2|670
1620218100000|2021-05-05 12:35:00|9139.8|9138.3|9141.5|9139.1|9141.7|9139.5|9138.4|9136.5|381
1620218400000|2021-05-05 12:40:00|9141.6|9139.2|9138.1|9135.7|9141.7|9139.6|9138.1|9135.7|460
1620218700000|2021-05-05 12:45:00|9138.2|9135.8|9134|9132.5|9138.9|9137.4|9133.6|9131.6|410
1620219000000|2021-05-05 12:50:00|9133.9|9132.4|9132.7|9131.2|9135|9133.3|9132|9130|367
1620219300000|2021-05-05 12:55:00|9132.8|9131.3|9136.1|9133.7|9136.9|9135.3|9132.5|9130.7|489
1620219600000|2021-05-05 13:00:00|9136|9133.6|9129.9|9127.5|9136.3|9133.9|9126.7|9124.3|608
1620219900000|2021-05-05 13:05:00|9130|9127.6|9131.8|9129.4|9133.1|9130.9|9128.8|9126.7|618
1620220200000|2021-05-05 13:10:00|9131.7|9129.3|9131.2|9128.8|9132.8|9130.7|9129.3|9126.9|522
1620220500000|2021-05-05 13:15:00|9131.1|9128.7|9129.7|9128.2|9132.7|9130.8|9129.3|9127.8|442
1620220800000|2021-05-05 13:20:00|9129.8|9128.3|9133.1|9131.6|9134.9|9133|9129.5|9128|387
1620221100000|2021-05-05 13:25:00|9133.2|9131.7|9135.1|9132.7|9135.6|9133.2|9130.4|9128.8|473
1620221400000|2021-05-05 13:30:00|9135.2|9132.8|9128.4|9126|9135.3|9133.2|9128.4|9126|585
1620221700000|2021-05-05 13:35:00|9128.5|9126.1|9126.5|9124.1|9129.3|9127.2|9123.4|9121.6|563
1620222000000|2021-05-05 13:40:00|9125.5|9124|9126.6|9124.2|9127.4|9125.9|9124.5|9122.7|383
1620222300000|2021-05-05 13:45:00|9126.7|9124.3|9132.2|9130.7|9133.2|9131.7|9126.6|9124.3|504
1620222600000|2021-05-05 13:50:00|9132.1|9130.6|9135.2|9133.7|9138.4|9136.7|9131.4|9129.9|555
1620222900000|2021-05-05 13:55:00|9135.4|9133.9|9135.7|9131.4|9138.7|9136.6|9134.2|9130.5|455
1620223200000|2021-05-05 14:00:00|9134.6|9131.9|9136|9133.6|9137.8|9136.2|9133.6|9130.4|524
1620223500000|2021-05-05 14:05:00|9135.6|9134.1|9134.6|9133.1|9137.4|9135.9|9133.6|9131.9|564
1620223800000|2021-05-05 14:10:00|9134.5|9133|9137.5|9135.1|9137.8|9135.7|9132.5|9131|468
1620224100000|2021-05-05 14:15:00|9137.6|9135.2|9136.3|9134.8|9139|9137.1|9135.7|9134.2|388
1620224400000|2021-05-05 14:20:00|9136.2|9134.7|9132.6|9131.1|9139|9137.2|9132.6|9130.7|378
1620224700000|2021-05-05 14:25:00|9133.4|9131|9133.5|9131.1|9136.9|9134.9|9132.3|9129.9|420
1620225000000|2021-05-05 14:30:00|9133.3|9130.9|9129.3|9126.9|9134.2|9131.9|9126.5|9125|465
1620225300000|2021-05-05 14:35:00|9129.4|9127|9131.1|9128.7|9131.4|9129|9126.3|9124.4|400
1620225600000|2021-05-05 14:40:00|9131.2|9128.8|9128.3|9125.9|9131.6|9129.2|9126.3|9124.5|391
1620225900000|2021-05-05 14:45:00|9128.4|9126|9129.3|9126.9|9129.6|9128.1|9126.9|9125.1|334
1620226200000|2021-05-05 14:50:00|9128.8|9127.3|9128.7|9127.2|9131.8|9129.4|9122.7|9120.3|528
1620226500000|2021-05-05 14:55:00|9128.6|9127.1|9132.5|9131|9134.4|9132.9|9127.9|9126.3|426
1620226800000|2021-05-05 15:00:00|9132.4|9130.9|9132.1|9130.6|9134.3|9132.4|9131|9129|452
1620227100000|2021-05-05 15:05:00|9132.2|9130.7|9132.9|9131.4|9133.4|9131.7|9130.1|9128.6|251
1620227400000|2021-05-05 15:10:00|9132.8|9131.3|9131.5|9129.1|9134.7|9132.9|9130|9128|320
1620227700000|2021-05-05 15:15:00|9131.7|9129.3|9134.6|9133.1|9135.6|9134.1|9130.4|9128.8|362
1620228000000|2021-05-05 15:20:00|9134.5|9133|9131.3|9129.8|9136.3|9134.4|9131.3|9129.5|377
1620228300000|2021-05-05 15:25:00|9131.7|9129.3|9136|9133.6|9136.4|9134.2|9131.2|9129.3|286
1620228600000|2021-05-05 15:30:00|9136.2|9133.8|9133.9|9131.5|9136.3|9133.9|9133|9130.7|271
1620228900000|2021-05-05 15:35:00|9133.8|9131.4|9132.3|9130.8|9135|9132.7|9132.1|9130.4|249
1620229200000|2021-05-05 15:40:00|9132.2|9130.7|9131.3|9129.8|9132.7|9130.8|9129.5|9127.7|183
1620229500000|2021-05-05 15:45:00|9131.4|9129.9|9134.5|9132.1|9135|9132.6|9131.2|9129.4|300
1620229800000|2021-05-05 15:50:00|9134.6|9132.2|9131.6|9130.1|9134.6|9132.4|9131.1|9129.3|192
1620230100000|2021-05-05 15:55:00|9131.5|9130|9131.3|9128.9|9131.9|9130.3|9129.4|9127.9|223
1620230400000|2021-05-05 16:00:00|9131.1|9128.7|9132.9|9131.4|9133|9131.5|9129.5|9128|259
1620230700000|2021-05-05 16:05:00|9133.5|9131.1|9135.1|9133.6|9136|9134|9133.1|9131.1|257
1620231000000|2021-05-05 16:10:00|9135|9133.5|9136|9133.6|9136.1|9134.1|9133.8|9131.9|212
1620231300000|2021-05-05 16:15:00|9135.9|9133.5|9136.3|9134.8|9136.7|9134.9|9133.8|9132|263
1620231600000|2021-05-05 16:20:00|9136.8|9134.4|9136.6|9135.1|9138.1|9136.3|9135.3|9133.8|214
1620231900000|2021-05-05 16:25:00|9136.4|9134.9|9136.8|9134.4|9137.6|9136.1|9135.5|9133.8|205
1620232200000|2021-05-05 16:30:00|9136.9|9134.5|9136.9|9135.4|9137.6|9135.9|9135.7|9134.2|266
1620232500000|2021-05-05 16:35:00|9137|9135.5|9136.8|9135.3|9137.5|9135.7|9136.4|9134.6|190
1620232800000|2021-05-05 16:40:00|9136.6|9135.1|9135.8|9133.4|9137.4|9135.4|9135.1|9133.3|153
1620233100000|2021-05-05 16:45:00|9135.9|9133.5|9136.3|9134.8|9137.2|9135.3|9135.5|9133.4|198
1620233400000|2021-05-05 16:50:00|9136.4|9134.9|9134.8|9133.3|9136.5|9135|9134.7|9132.7|159
1620233700000|2021-05-05 16:55:00|9134.7|9133.2|9136.7|9134.3|9137|9135.4|9134|9131.8|193
1620234000000|2021-05-05 17:00:00|9136.9|9134.5|9138.1|9136.6|9138.7|9137.2|9136.2|9134.4|269
1620234300000|2021-05-05 17:05:00|9138|9136.5|9138.6|9137.1|9139.4|9137.9|9138|9135.9|172
1620234600000|2021-05-05 17:10:00|9138.5|9137|9139.5|9137.1|9139.5|9137.3|9138|9136.5|132
1620234900000|2021-05-05 17:15:00|9139|9137.5|9138.1|9136.6|9140|9138|9137.9|9136.4|139
1620235200000|2021-05-05 17:20:00|9138|9136.5|9137|9135.5|9138.1|9136.6|9136.9|9135.4|122
1620235500000|2021-05-05 17:25:00|9137.1|9135.6|9135.9|9133.5|9137.1|9135.6|9135.1|9133.3|196
1620235800000|2021-05-05 17:30:00|9135.5|9134|9133.6|9132.1|9136.1|9134|9133.4|9131.4|150
1620236100000|2021-05-05 17:35:00|9133.5|9132|9133|9131.5|9134.2|9132.7|9132.8|9131.3|143
1620236400000|2021-05-05 17:40:00|9132.9|9131.4|9132.3|9130.8|9134.1|9132.2|9132.1|9130.2|143
1620236700000|2021-05-05 17:45:00|9132.2|9130.7|9131.1|9129.6|9134.1|9132.2|9131.1|9129.1|196
1620237000000|2021-05-05 17:50:00|9131.2|9129.7|9130.3|9128.8|9131.6|9129.8|9129.5|9127.6|170
1620237300000|2021-05-05 17:55:00|9130.2|9128.7|9133.8|9131.4|9133.9|9131.5|9129.9|9128.1|190
1620237600000|2021-05-05 18:00:00|9133.9|9131.5|9134.6|9133.1|9136.1|9134.6|9132.9|9131|195
1620237900000|2021-05-05 18:05:00|9134.5|9133|9134.7|9133.2|9134.8|9133.3|9133.4|9131.5|129
1620238200000|2021-05-05 18:10:00|9134.8|9133.3|9135.6|9133.2|9135.8|9134.3|9134.6|9132.8|170
1620238500000|2021-05-05 18:15:00|9135.5|9133.1|9133.9|9132.4|9135.6|9133.4|9133|9131|246
1620238800000|2021-05-05 18:20:00|9133.8|9132.3|9133.8|9132.3|9134|9132.5|9133.4|9131.9|78
1620239100000|2021-05-05 18:25:00|9133.7|9132.2|9135|9132.6|9135.6|9133.9|9133.7|9132.2|176
1620239400000|2021-05-05 18:30:00|9134.9|9132.5|9134.4|9132.9|9135.1|9133.3|9133.8|9132.1|167
1620239700000|2021-05-05 18:35:00|9134.5|9133|9134|9132.5|9134.8|9133.3|9132.9|9131|147
1620240000000|2021-05-05 18:40:00|9134.3|9131.9|9133.8|9131.4|9134.4|9132.5|9132.9|9131|158
1620240300000|2021-05-05 18:45:00|9133.9|9131.5|9133.1|9131.6|9134.1|9132.6|9132.9|9131.1|177
1620240600000|2021-05-05 18:50:00|9133.2|9131.7|9133.7|9132.2|9133.8|9132.3|9132.7|9131.2|143
1620240900000|2021-05-05 18:55:00|9133.8|9132.3|9136.6|9134.2|9138|9136.4|9133.1|9131.6|221
1620241200000|2021-05-05 19:00:00|9136.2|9134.7|9136.9|9135.4|9138.7|9136.3|9135.8|9133.4|195
1620241500000|2021-05-05 19:05:00|9136.8|9135.3|9135.5|9134|9136.9|9135.4|9135|9133|150
1620241800000|2021-05-05 19:10:00|9135.6|9134.1|9137.1|9134.7|9137.7|9135.7|9135.5|9133.9|102
1620242100000|2021-05-05 19:15:00|9137.2|9134.8|9135.4|9133.9|9137.4|9135.3|9134.5|9133|131
1620242400000|2021-05-05 19:20:00|9135.3|9133.8|9135.3|9133.8|9136.3|9134.8|9135.2|9133.4|106
1620242700000|2021-05-05 19:25:00|9135.4|9133.9|9135.5|9133.1|9136.4|9134.7|9134.7|9132.9|138
1620243000000|2021-05-05 19:30:00|9135.8|9133.4|9136.2|9134.7|9136.7|9134.8|9135.6|9133.2|178
1620243300000|2021-05-05 19:35:00|9136.3|9134.8|9136.2|9134.7|9136.3|9134.8|9134.9|9133.4|104
1620243600000|2021-05-05 19:40:00|9136.3|9134.8|9135.8|9133.4|9136.3|9134.8|9135.3|9133.2|123
1620243900000|2021-05-05 19:45:00|9135.7|9133.3|9134.1|9132.6|9136.6|9134.7|9133.5|9131.3|276
1620244200000|2021-05-05 19:50:00|9134.4|9132|9134|9131.6|9134.9|9133.2|9133.1|9130.9|273
1620244500000|2021-05-05 19:55:00|9133.9|9131.5|9132.3|9129.9|9134|9131.8|9130.9|9128.8|304
1620244800000|2021-05-05 20:00:00|9132.4|9130|9132.5|9130.1|9133.1|9130.9|9131.6|9129.2|158
1620245100000|2021-05-05 20:05:00|9132.8|9130.4|9131.4|9129.9|9132.8|9130.4|9131.2|9129|99
1620245400000|2021-05-05 20:10:00|9131.3|9129.8|9131.9|9129.5|9132.2|9130.1|9130.9|9129.1|59
1620245700000|2021-05-05 20:15:00|9131.8|9129.4|9132.7|9130.3|9132.7|9130.3|9131.2|9129.3|64
1620246000000|2021-05-05 20:20:00|9132.6|9130.2|9132.6|9130.2|9132.8|9130.8|9132|9130.1|48
1620246300000|2021-05-05 20:25:00|9132.5|9130.1|9135.7|9134.2|9136.5|9134.2|9132.5|9130.1|104
1620246600000|2021-05-05 20:30:00|9135.6|9134.1|9134.6|9133.1|9136|9134.2|9134.5|9132.6|70
1620246900000|2021-05-05 20:35:00|9135.3|9132.9|9134.6|9133.1|9135.6|9133.6|9134.5|9132.7|52
1620247200000|2021-05-05 20:40:00|9134.7|9133.2|9134.8|9133.3|9135.4|9133.4|9134.6|9132.7|75
1620247500000|2021-05-05 20:45:00|9134.7|9133.2|9132.9|9130.5|9135.3|9133.3|9132.8|9130.4|108
1620247800000|2021-05-05 20:50:00|9133|9130.6|9133.1|9130.7|9133.4|9131|9132.3|9129.9|98
1620248100000|2021-05-05 20:55:00|9133.5|9130.6|9132|9127|9134.1|9130.6|9131.5|9127|172
1620248400000|2021-05-05 21:00:00|9133|9128|9134.6|9129.6|9136.6|9131.6|9126.9|9121.9|24
1620248700000|2021-05-05 21:05:00|9135.3|9130.3|9130.6|9125.6|9136.6|9131.6|9127|9122|143
1620249000000|2021-05-05 21:10:00|9129|9124|9129.1|9124.1|9131.9|9126.9|9127.6|9122.6|117
1620249300000|2021-05-05 21:15:00|9127.6|9122.6|9129.5|9124.5|9133.8|9128.8|9124.5|9119.5|51
1620249600000|2021-05-05 21:20:00|9131.8|9126.8|9128.6|9123.6|9136.7|9131.7|9127.4|9122.4|181
1620249900000|2021-05-05 21:25:00|9128.3|9123.3|9130.5|9125.5|9135.5|9130.5|9128.1|9123.1|188
1620250200000|2021-05-05 21:30:00|9130.9|9125.9|9130.8|9125.8|9132.1|9127.1|9129.9|9124.9|136
1620250500000|2021-05-05 21:35:00|9130.9|9125.9|9130.5|9125.5|9132.3|9127.3|9130.1|9125.1|124
1620250800000|2021-05-05 21:40:00|9130.7|9125.7|9131.2|9126.2|9132.1|9127.1|9130|9125|165
1620251100000|2021-05-05 21:45:00|9131.3|9126.3|9132.1|9127.1|9132.2|9127.2|9131.3|9126.3|115
1620251400000|2021-05-05 21:50:00|9132|9127|9132.4|9127.4|9134.4|9129.4|9127.8|9122.8|315
1620251700000|2021-05-05 21:55:00|9132.5|9127.5|9132.1|9127.1|9135.3|9130.3|9129.1|9124.1|318
1620252000000|2021-05-05 22:00:00|9132.8|9127.8|9131.4|9129|9134.3|9129.5|9130.9|9125.9|323
1620252300000|2021-05-05 22:05:00|9131.3|9128.9|9132|9129.6|9132.3|9129.9|9131.2|9128.6|88
1620252600000|2021-05-05 22:10:00|9131.9|9129.5|9132|9129.6|9132.8|9130|9131.6|9129.1|74
1620252900000|2021-05-05 22:15:00|9131.9|9129.5|9132.2|9129.8|9133|9130|9131.6|9128.5|101
1620253200000|2021-05-05 22:20:00|9132.1|9129.7|9132.2|9129.8|9132.6|9129.9|9131.8|9129.2|81
1620253500000|2021-05-05 22:25:00|9131.2|9129.7|9131.8|9129.4|9132.5|9130|9131.2|9128.1|102
1620253800000|2021-05-05 22:30:00|9131.7|9128.8|9132.8|9130.4|9132.8|9130.4|9130.7|9128.3|132
1620254100000|2021-05-05 22:35:00|9132.9|9130.5|9132.6|9130.2|9133.7|9131.1|9132.1|9130|39
1620254400000|2021-05-05 22:40:00|9132.7|9130.3|9132.8|9130.4|9133.5|9130.8|9132|9130|74
1620254700000|2021-05-05 22:45:00|9133|9130.5|9132.8|9130.4|9133.1|9130.7|9132.2|9129.9|73
1620255000000|2021-05-05 22:50:00|9132.9|9130.5|9132.8|9130.4|9133.8|9131.1|9132.4|9129.7|88
1620255300000|2021-05-05 22:55:00|9133|9130.6|9132.8|9130.4|9133|9130.8|9132.3|9129.6|76
1620255600000|2021-05-05 23:00:00|9133|9129.6|9131.9|9129.5|9133|9130.4|9131.5|9129.1|69
1620255900000|2021-05-05 23:05:00|9132|9129.6|9132.8|9130.4|9133|9130.6|9131.9|9129.5|47
1620256200000|2021-05-05 23:10:00|9132.7|9130.3|9133.6|9131.2|9133.8|9131.8|9132.6|9130.3|89
1620256500000|2021-05-05 23:15:00|9133.7|9131.3|9132.3|9130.8|9133.7|9131.7|9132.3|9130.4|75
1620256800000|2021-05-05 23:20:00|9132.4|9130.9|9132.8|9130.4|9133.8|9131|9132.3|9130.4|65
1620257100000|2021-05-05 23:25:00|9132.5|9131|9132.2|9129.8|9133.1|9131|9131.8|9129.4|89
1620257400000|2021-05-05 23:30:00|9132.1|9129.7|9134.5|9132.1|9135.2|9132.6|9132.1|9129.7|153
1620257700000|2021-05-05 23:35:00|9134.6|9132.2|9134.3|9131.9|9134.8|9132.4|9133.8|9131.6|101
1620258000000|2021-05-05 23:40:00|9134.2|9131.8|9133.5|9131.1|9134.7|9132.4|9132.9|9130.8|123
1620258300000|2021-05-05 23:45:00|9133.6|9131.2|9133.5|9131.1|9133.7|9131.6|9133.1|9131|42
1620258600000|2021-05-05 23:50:00|9133.4|9131|9133.5|9131.1|9134.7|9132.2|9132.5|9130.4|120
1620258900000|2021-05-05 23:55:00|9133.6|9131.2|9133|9130.6|9133.6|9131.7|9132.3|9130.4|97
1620259200000|2021-05-06 00:00:00|9132.9|9130.5|9133.3|9130.9|9133.6|9131.7|9131.6|9129.3|190
1620259500000|2021-05-06 00:05:00|9133.4|9131|9135.4|9133|9135.6|9133.2|9133|9130.9|155
1620259800000|2021-05-06 00:10:00|9135.5|9133.1|9135.3|9132.9|9135.6|9133.5|9134.4|9132.2|165
1620260100000|2021-05-06 00:15:00|9135.2|9132.8|9136.6|9134.2|9136.7|9134.9|9134.7|9132.7|118
1620260400000|2021-05-06 00:20:00|9136.8|9134.4|9136.1|9133.7|9136.8|9134.5|9135.4|9133.3|110
1620260700000|2021-05-06 00:25:00|9136|9133.6|9136|9133.6|9136.2|9134.1|9135|9132.3|102
1620261000000|2021-05-06 00:30:00|9136.1|9133.7|9136|9133.6|9137.1|9135.2|9135.3|9133.1|167
1620261300000|2021-05-06 00:35:00|9136.1|9133.7|9136.7|9134.3|9137.1|9135.2|9135.6|9133.3|167
1620261600000|2021-05-06 00:40:00|9136.6|9134.2|9138.4|9136|9138.5|9136.6|9136.3|9134.2|124
1620261900000|2021-05-06 00:45:00|9137.6|9135.2|9137.6|9135.2|9137.8|9135.9|9137|9135|113
1620262200000|2021-05-06 00:50:00|9137.7|9135.3|9139.1|9136.7|9139.6|9137|9137|9134.5|199
1620262500000|2021-05-06 00:55:00|9139.2|9136.8|9140.2|9137.8|9140.3|9138.4|9138.4|9136|207
1620262800000|2021-05-06 01:00:00|9140.1|9137.7|9140.3|9137.9|9140.5|9138.3|9138.9|9136.6|205
1620263100000|2021-05-06 01:05:00|9140.1|9137.7|9139.1|9136.7|9140.3|9138.2|9138.4|9136.6|171
1620263400000|2021-05-06 01:10:00|9138.3|9136.8|9138.5|9136.1|9138.7|9136.8|9136.9|9134.5|170
1620263700000|2021-05-06 01:15:00|9138.4|9136|9139.3|9136.9|9139.6|9137.5|9137.9|9135.7|198
1620264000000|2021-05-06 01:20:00|9139.4|9137|9137.7|9135.3|9139.4|9137.5|9137.3|9134.8|146
1620264300000|2021-05-06 01:25:00|9137.6|9135.2|9136.9|9134.5|9137.8|9135.7|9136.4|9134.2|145
1620264600000|2021-05-06 01:30:00|9136.4|9134.9|9137.5|9135.1|9137.7|9135.9|9136.4|9134|97
1620264900000|2021-05-06 01:35:00|9137.6|9135.2|9136.4|9134.9|9137.7|9135.7|9135.7|9133.6|130
1620265200000|2021-05-06 01:40:00|9136.7|9134.3|9135.8|9133.2|9137.2|9135.1|9135.4|9133.2|163
1620265500000|2021-05-06 01:45:00|9135.7|9133.1|9135|9132.6|9136.1|9133.7|9133.3|9131.6|171
1620265800000|2021-05-06 01:50:00|9134.9|9132.5|9134.8|9133.3|9135.6|9133.9|9134.4|9132.5|127
1620266100000|2021-05-06 01:55:00|9134.9|9133.4|9135.9|9133.5|9136.9|9135.4|9134.8|9132.9|137
1620266400000|2021-05-06 02:00:00|9135.8|9133.4|9135.8|9134.3|9136.3|9134.6|9135.5|9133.3|107
1620266700000|2021-05-06 02:05:00|9135.9|9134.4|9135.4|9133.9|9137.8|9135.9|9135.3|9133.8|184
1620267000000|2021-05-06 02:10:00|9135.5|9134|9135.1|9132.7|9135.8|9134|9133.8|9131.9|101
1620267300000|2021-05-06 02:15:00|9135.2|9132.8|9136.1|9133.7|9136.2|9134.4|9134.5|9132.5|151
1620267600000|2021-05-06 02:20:00|9136|9133.6|9135.4|9133.9|9136.5|9134.5|9134.7|9133|157
1620267900000|2021-05-06 02:25:00|9135.5|9134|9135.1|9132.7|9136|9134.1|9134.4|9132.6|121
1620268200000|2021-05-06 02:30:00|9135.2|9132.8|9133.6|9131.2|9135.5|9133.3|9133.1|9131.2|150
1620268500000|2021-05-06 02:35:00|9133.5|9131.1|9137.9|9135.5|9138.8|9136.4|9132.8|9130.9|201
1620268800000|2021-05-06 02:40:00|9138|9135.6|9139.4|9137|9139.7|9137.3|9137.1|9134.7|304
1620269100000|2021-05-06 02:45:00|9139.5|9137.1|9144.5|9142.1|9145.9|9143.9|9138.5|9136.5|430
1620269400000|2021-05-06 02:50:00|9144.4|9142|9145.2|9143.7|9145.8|9144.3|9143.3|9141.3|234
1620269700000|2021-05-06 02:55:00|9145.3|9143.8|9142.4|9140|9145.6|9144.1|9141.1|9139.6|330
1620270000000|2021-05-06 03:00:00|9142.5|9140.1|9142.5|9140.1|9143.6|9141.8|9140.6|9138.9|217
1620270300000|2021-05-06 03:05:00|9142.6|9140.2|9143.6|9141.2|9144.2|9141.8|9141.5|9139.3|273
1620270600000|2021-05-06 03:10:00|9143.5|9141.1|9142.6|9140.2|9143.7|9141.3|9142.1|9139.9|262
1620270900000|2021-05-06 03:15:00|9142.7|9140.3|9143.6|9141.2|9143.9|9141.6|9142.3|9140.2|218
1620271200000|2021-05-06 03:20:00|9143.5|9141.1|9143.4|9141|9143.8|9141.9|9142.4|9140.4|188
1620271500000|2021-05-06 03:25:00|9143.5|9141.1|9144.1|9141.7|9144.3|9142.4|9142.6|9140.7|175
1620271800000|2021-05-06 03:30:00|9144|9141.6|9143.6|9141.2|9144.4|9142.2|9143|9141.1|177
1620272100000|2021-05-06 03:35:00|9143.7|9141.3|9142.9|9141.4|9143.8|9141.8|9142.7|9140.8|101
1620272400000|2021-05-06 03:40:00|9142.8|9141.3|9142.3|9139.9|9143.4|9141.4|9142|9139.9|162
1620272700000|2021-05-06 03:45:00|9142.4|9140|9142.8|9140.4|9142.8|9140.8|9141.6|9139.5|166
1620273000000|2021-05-06 03:50:00|9142.7|9140.3|9142.7|9140.3|9142.9|9140.8|9141.2|9139.1|142
1620273300000|2021-05-06 03:55:00|9142.6|9140.2|9141.8|9139.4|9142.7|9140.9|9141.8|9139.4|128
1620273600000|2021-05-06 04:00:00|9141.7|9139.3|9143.8|9142.3|9145.2|9143.1|9141.2|9139.3|174
1620273900000|2021-05-06 04:05:00|9144|9142.5|9143.9|9142.4|9144.7|9142.8|9143.8|9141.9|158
1620274200000|2021-05-06 04:10:00|9143.8|9142.3|9144.3|9141.9|9144.5|9142.6|9143.8|9141.7|126
1620274500000|2021-05-06 04:15:00|9144.2|9141.8|9142.5|9140.1|9144.5|9142.6|9142.1|9140.1|168
1620274800000|2021-05-06 04:20:00|9142.6|9140.2|9142.5|9140.1|9142.6|9140.7|9141.6|9139.6|159
1620275100000|2021-05-06 04:25:00|9142.6|9140.2|9140.8|9138.4|9142.6|9140.2|9140.2|9138.3|148
1620275400000|2021-05-06 04:30:00|9140.9|9138.5|9140.1|9137.7|9140.9|9139|9139.5|9137.5|145
1620275700000|2021-05-06 04:35:00|9140.2|9137.8|9140.9|9138.5|9141.4|9139.5|9139.6|9137.6|188
1620276000000|2021-05-06 04:40:00|9140.7|9138.3|9140.1|9137.7|9141|9139|9139.6|9137.6|183
1620276300000|2021-05-06 04:45:00|9140|9137.6|9141.4|9139|9141.5|9139.3|9139.7|9137.3|192
1620276600000|2021-05-06 04:50:00|9141.5|9139.1|9139.8|9137.4|9141.5|9139.4|9139.4|9137.4|165
1620276900000|2021-05-06 04:55:00|9139.5|9138|9140.8|9138.4|9141|9139|9139.4|9137.5|201
1620277200000|2021-05-06 05:00:00|9141|9138.6|9140|9137.6|9141.1|9139.1|9138.9|9136.7|221
1620277500000|2021-05-06 05:05:00|9139.1|9137.3|9139.9|9137.5|9140.1|9138.2|9138.5|9136.5|198
1620277800000|2021-05-06 05:10:00|9139.7|9137.3|9139.3|9136.9|9140.1|9138.2|9138.1|9136.1|187
1620278100000|2021-05-06 05:15:00|9139.2|9136.8|9138|9136.5|9139.3|9137.3|9137.7|9135.8|158
1620278400000|2021-05-06 05:20:00|9138.1|9136.6|9138.3|9136.8|9138.9|9136.9|9137.7|9135.8|134
1620278700000|2021-05-06 05:25:00|9138.4|9136.9|9138.7|9136.3|9138.7|9136.9|9137.7|9135.9|151
1620279000000|2021-05-06 05:30:00|9138.6|9136.2|9137.9|9136.4|9139.5|9137.4|9137.6|9135.7|282
1620279300000|2021-05-06 05:35:00|9138|9136.5|9137.1|9135.6|9138.4|9136.6|9136.8|9134.9|126
1620279600000|2021-05-06 05:40:00|9137|9135.5|9136.9|9134.5|9137.4|9135.7|9136.5|9134.4|225
1620279900000|2021-05-06 05:45:00|9137|9134.6|9137.1|9135.6|9137.8|9136.1|9136.4|9134.4|187
1620280200000|2021-05-06 05:50:00|9137|9135.5|9137.8|9136.3|9138.8|9136.4|9136.9|9135|148
1620280500000|2021-05-06 05:55:00|9138.2|9135.8|9137.1|9134.7|9138.3|9136.3|9136.3|9134.5|166
1620280800000|2021-05-06 06:00:00|9136.5|9135|9136.5|9135|9137.9|9136|9135.9|9134.2|215
1620281100000|2021-05-06 06:05:00|9136.6|9135.1|9136.8|9135.3|9138|9135.6|9136.3|9134.4|188
1620281400000|2021-05-06 06:10:00|9136.7|9135.2|9135.1|9132.7|9137.2|9135.5|9133.5|9131.9|251
1620281700000|2021-05-06 06:15:00|9134.8|9132.4|9135.5|9134|9136.1|9134.1|9134.2|9132|224
1620282000000|2021-05-06 06:20:00|9135.4|9133.9|9136.7|9134.3|9136.9|9135|9134.9|9133.3|233
1620282300000|2021-05-06 06:25:00|9136.1|9134.6|9131.1|9128.7|9136.2|9134.7|9129|9126.6|293
1620282600000|2021-05-06 06:30:00|9131.7|9129.3|9130.3|9128.8|9132.1|9129.7|9128.9|9127.4|239
1620282900000|2021-05-06 06:35:00|9130.2|9128.7|9126.4|9124.9|9130.6|9129.1|9125.6|9123.7|305
1620283200000|2021-05-06 06:40:00|9126.3|9124.8|9127.7|9125.3|9127.8|9126.1|9124.6|9123.1|264
1620283500000|2021-05-06 06:45:00|9127.8|9125.4|9128.6|9127.1|9129.2|9127.3|9127.3|9125.3|244
1620283800000|2021-05-06 06:50:00|9128.8|9127.3|9127.5|9126|9130.3|9128.3|9127.4|9125.9|241
1620284100000|2021-05-06 06:55:00|9127.6|9126.1|9131.8|9129.4|9131.8|9129.4|9127.6|9126.1|261
1620284400000|2021-05-06 07:00:00|9131.7|9129.3|9125.9|9123.5|9132.9|9130.8|9125.3|9123.1|444
1620284700000|2021-05-06 07:05:00|9125.8|9123.4|9120.9|9118.5|9126.4|9124|9119.7|9117.3|373
1620285000000|2021-05-06 07:10:00|9120.8|9118.4|9120.7|9118.3|9123.1|9121.6|9119.8|9117.5|377
1620285300000|2021-05-06 07:15:00|9120.6|9118.2|9122.3|9120.8|9122.9|9120.8|9118.7|9116.5|419
1620285600000|2021-05-06 07:20:00|9122.4|9120.9|9119.9|9118.4|9122.4|9120.9|9119.4|9117.6|313
1620285900000|2021-05-06 07:25:00|9119.8|9118.3|9122.9|9120.5|9123.1|9121|9119.5|9117.9|282
1620286200000|2021-05-06 07:30:00|9122.8|9120.4|9119.7|9118.2|9123.1|9121|9118.9|9117|271
1620286500000|2021-05-06 07:35:00|9120.2|9117.8|9117.4|9115.9|9121|9119.1|9116.6|9115|233
1620286800000|2021-05-06 07:40:00|9117.3|9115.8|9111.1|9108.7|9117.8|9115.9|9109|9106.6|266
1620287100000|2021-05-06 07:45:00|9111.5|9109.1|9113.1|9111.6|9113.9|9112.2|9111.5|9109.1|296
1620287400000|2021-05-06 07:50:00|9113.2|9111.7|9110.3|9107.9|9113.2|9111.7|9108.1|9106.2|359
1620287700000|2021-05-06 07:55:00|9110.2|9107.8|9113|9110.6|9114.7|9112.5|9109.7|9107.7|343
1620288000000|2021-05-06 08:00:00|9112.9|9110.5|9112.6|9110.2|9115.7|9113.3|9110.6|9109.1|345
1620288300000|2021-05-06 08:05:00|9112.4|9110|9109.5|9108|9113|9110.6|9109|9107.5|267
1620288600000|2021-05-06 08:10:00|9109.7|9108.2|9109.3|9106.9|9110.2|9108.5|9108.2|9106.1|281
1620288900000|2021-05-06 08:15:00|9109.2|9106.8|9106|9103.6|9110.8|9108.4|9105.5|9103.4|361
1620289200000|2021-05-06 08:20:00|9105.7|9103.3|9107.4|9105|9109|9106.8|9105.5|9103.3|334
1620289500000|2021-05-06 08:25:00|9107.1|9104.7|9107.2|9104.8|9107.4|9105.3|9105|9103.3|207
1620289800000|2021-05-06 08:30:00|9107.1|9104.7|9102.9|9100.5|9107.1|9104.7|9099.8|9098|273
1620290100000|2021-05-06 08:35:00|9102.7|9100.3|9098.9|9097.4|9103.4|9101.2|9098.2|9096.1|301
1620290400000|2021-05-06 08:40:00|9099|9097.5|9103.8|9101.4|9103.9|9102|9098.6|9096.8|257
1620290700000|2021-05-06 08:45:00|9103.9|9101.5|9103.8|9101.4|9104.9|9103|9101.2|9099.4|363
1620291000000|2021-05-06 08:50:00|9104|9101.6|9103.5|9101.1|9104.2|9101.9|9101.4|9099.5|304
1620291300000|2021-05-06 08:55:00|9103.1|9100.7|9105.6|9103.2|9106.3|9104|9103|9100.6|298
1620291600000|2021-05-06 09:00:00|9105.1|9103.6|9106.6|9104.2|9108.8|9106.4|9105.1|9103.1|356
1620291900000|2021-05-06 09:05:00|9107.1|9104.7|9103.9|9102.4|9107.3|9105.2|9103.4|9101.3|258
1620292200000|2021-05-06 09:10:00|9103.8|9102.3|9106.6|9104.2|9107.1|9105.6|9101.4|9099.8|373
1620292500000|2021-05-06 09:15:00|9106.8|9104.4|9104.2|9102.7|9109|9107.5|9103.7|9102.1|381
1620292800000|2021-05-06 09:20:00|9104.1|9102.6|9099.6|9098.1|9104.6|9102.7|9099.1|9097.6|263
1620293100000|2021-05-06 09:25:00|9099.5|9098|9098.2|9095.8|9100|9098.1|9096.1|9094.6|300
1620293400000|2021-05-06 09:30:00|9098.1|9095.7|9095.1|9092.7|9098.1|9096.1|9093.2|9091.7|237
1620293700000|2021-05-06 09:35:00|9094.3|9092.8|9095.2|9093.7|9096.6|9095.1|9094.1|9092.3|290
1620294000000|2021-05-06 09:40:00|9095.7|9093.3|9096.4|9094|9097.3|9095.2|9094.8|9093.1|319
1620294300000|2021-05-06 09:45:00|9096.5|9094.1|9093.3|9090.9|9096.5|9094.6|9092.5|9090.9|293
1620294600000|2021-05-06 09:50:00|9093.4|9091|9097.1|9094.7|9097.4|9095.5|9092.8|9090.9|297
1620294900000|2021-05-06 09:55:00|9097|9094.6|9097|9094.6|9098.2|9096.7|9096.2|9094.4|196
1620295200000|2021-05-06 10:00:00|9097.2|9094.8|9095.6|9094.1|9097.9|9096|9094.7|9093.2|198
1620295500000|2021-05-06 10:05:00|9096|9094.5|9095.4|9093|9096.1|9094.6|9093.8|9092.2|191
1620295800000|2021-05-06 10:10:00|9094.7|9093.2|9094.1|9091.7|9095.2|9093.2|9093.5|9091.4|230
1620296100000|2021-05-06 10:15:00|9094.3|9091.9|9093.2|9090.8|9094.8|9092.6|9092.6|9090.6|307
1620296400000|2021-05-06 10:20:00|9093.3|9090.9|9090.7|9089.2|9093.3|9091|9090|9088.1|194
1620296700000|2021-05-06 10:25:00|9090.5|9089|9091.4|9089|9091.7|9089.5|9089.8|9088.2|258
1620297000000|2021-05-06 10:30:00|9091.2|9088.8|9092.5|9091|9093|9091|9089.7|9087.6|243
1620297300000|2021-05-06 10:35:00|9093.8|9091.4|9092.2|9090.7|9096.1|9093.6|9091.8|9089.9|269
1620297600000|2021-05-06 10:40:00|9092.3|9090.8|9091.3|9088.9|9092.4|9090.9|9090.8|9088.8|195
1620297900000|2021-05-06 10:45:00|9091.2|9088.8|9090.2|9088.7|9091.8|9089.7|9088.4|9086.7|233
1620298200000|2021-05-06 10:50:00|9090.1|9088.6|9088.4|9086.9|9092.1|9090.2|9087.9|9086.2|270
1620298500000|2021-05-06 10:55:00|9088.7|9087.2|9092.8|9090.4|9093.1|9090.7|9086.5|9084.4|320
1620298800000|2021-05-06 11:00:00|9092.9|9090.5|9093.3|9090.9|9093.9|9091.9|9090.1|9088.3|562
1620299100000|2021-05-06 11:05:00|9093.1|9090.7|9092.3|9089.9|9094.8|9092.4|9091.3|9088.9|417
1620299400000|2021-05-06 11:10:00|9092.2|9089.8|9092.6|9090.2|9093.1|9091|9090.4|9088.3|377
1620299700000|2021-05-06 11:15:00|9092.8|9090.4|9089|9087.5|9092.8|9090.4|9088.6|9086.9|270
1620300000000|2021-05-06 11:20:00|9089.2|9087.7|9088.3|9086.8|9090|9088.5|9087.5|9086|198
1620300300000|2021-05-06 11:25:00|9088.6|9086.2|9088.8|9086.4|9089.9|9088.1|9087.6|9085.7|230
1620300600000|2021-05-06 11:30:00|9088.7|9086.3|9089.8|9088.3|9090.4|9088.6|9088.1|9086.1|216
1620300900000|2021-05-06 11:35:00|9089.7|9088.2|9088.3|9085.9|9089.8|9088.3|9087.9|9085.9|178
1620301200000|2021-05-06 11:40:00|9088.2|9085.8|9086.3|9084.8|9088.4|9086.7|9085.7|9084.2|193
1620301500000|2021-05-06 11:45:00|9086.4|9084.9|9084.8|9083.3|9086.8|9085|9084.8|9083.3|191
1620301800000|2021-05-06 11:50:00|9084.9|9083.4|9084.2|9082.7|9085.7|9084.1|9084|9082.1|196
1620302100000|2021-05-06 11:55:00|9084.3|9082.8|9085.5|9084|9086|9084.5|9083.4|9081.7|258
1620302400000|2021-05-06 12:00:00|9085.4|9083.9|9082.7|9080.3|9085.4|9083.9|9081.7|9080.2|243
1620302700000|2021-05-06 12:05:00|9082.6|9080.2|9083.1|9081.6|9084.1|9082.6|9082.2|9080.2|184
1620303000000|2021-05-06 12:10:00|9083.2|9081.7|9083.5|9081.1|9084.4|9082.9|9081.5|9080|264
1620303300000|2021-05-06 12:15:00|9083.4|9081|9085.7|9083.3|9086.7|9084.7|9082.2|9080.1|310
1620303600000|2021-05-06 12:20:00|9085.3|9083.8|9086.7|9085.2|9087.7|9086.2|9084.8|9083.3|345
1620303900000|2021-05-06 12:25:00|9086.8|9085.3|9088.8|9086.1|9088.9|9087|9086.7|9085.1|319
1620304200000|2021-05-06 12:30:00|9088.6|9086|9089.4|9087.9|9092.1|9090.5|9086.9|9085.1|457
1620304500000|2021-05-06 12:35:00|9089.3|9087.8|9085.6|9084.1|9091.7|9089.4|9085|9083.3|357
1620304800000|2021-05-06 12:40:00|9085.9|9084.4|9086.8|9085.3|9088.4|9086.9|9084.6|9082.8|330
1620305100000|2021-05-06 12:45:00|9086.9|9085.4|9090.9|9089.4|9091.4|9089.9|9086.8|9085.3|338
1620305400000|2021-05-06 12:50:00|9090.8|9089.3|9089.9|9088.4|9092.2|9090.7|9089.3|9087.7|231
1620305700000|2021-05-06 12:55:00|9090|9088.5|9091.2|9088.8|9091.4|9089.3|9086.5|9085|318
1620306000000|2021-05-06 13:00:00|9091.3|9088.9|9093.2|9091.7|9094.5|9092.6|9090.1|9088.6|448
1620306300000|2021-05-06 13:05:00|9093.5|9092|9088.4|9086.9|9093.5|9092|9088.3|9086.5|377
1620306600000|2021-05-06 13:10:00|9088.5|9087|9087.8|9086.3|9091.1|9089.6|9086.3|9084.8|327
1620306900000|2021-05-06 13:15:00|9087.7|9086.2|9091.8|9090.3|9093|9090.8|9087.6|9085.8|360
1620307200000|2021-05-06 13:20:00|9091.7|9090.2|9085.7|9084.2|9092.5|9090.5|9085.2|9083.7|391
1620307500000|2021-05-06 13:25:00|9085.3|9083.8|9090|9088.5|9092.1|9090|9085.2|9083.2|333
1620307800000|2021-05-06 13:30:00|9089.9|9088.4|9083.8|9082.3|9090.2|9088.7|9082.8|9080.9|398
1620308100000|2021-05-06 13:35:00|9083.7|9082.2|9076|9073.6|9084.3|9082.2|9071.7|9069.3|567
1620308400000|2021-05-06 13:40:00|9075.2|9073.7|9078.1|9076.6|9079|9077.5|9074.3|9071.9|476
1620308700000|2021-05-06 13:45:00|9078.2|9076.7|9077.7|9076.2|9079.2|9077.2|9075.6|9073.7|418
1620309000000|2021-05-06 13:50:00|9077.6|9076.1|9078.7|9077.2|9079.9|9078.1|9074.7|9073.2|464
1620309300000|2021-05-06 13:55:00|9078.6|9077.1|9085.2|9083.7|9086.2|9084.2|9078.6|9077|470
1620309600000|2021-05-06 14:00:00|9085.1|9083.6|9083.7|9082.2|9089|9086.8|9083.3|9081.8|471
1620309900000|2021-05-06 14:05:00|9083.8|9082.3|9084.2|9082.7|9086.5|9085|9083.1|9081.4|432
1620310200000|2021-05-06 14:10:00|9084.3|9082.8|9082.4|9080|9084.7|9082.8|9077.5|9075.7|485
1620310500000|2021-05-06 14:15:00|9082.3|9079.9|9085.8|9084.3|9087.1|9085.3|9079.8|9078|562
1620310800000|2021-05-06 14:20:00|9085.7|9084.2|9083.6|9081.2|9087.7|9085.7|9082.5|9080.5|499
1620311100000|2021-05-06 14:25:00|9083.2|9081.7|9087.2|9084.8|9087.3|9085.2|9082.7|9080.8|374
1620311400000|2021-05-06 14:30:00|9087.1|9084.7|9086.6|9084.2|9087.8|9086|9083.7|9081.7|450
1620311700000|2021-05-06 14:35:00|9086.8|9084.4|9086.3|9083.9|9088.3|9086.2|9084.4|9082.8|495
1620312000000|2021-05-06 14:40:00|9086.4|9084|9084|9082.5|9087.1|9084.7|9081.8|9080.3|480
1620312300000|2021-05-06 14:45:00|9083.9|9082.4|9081.6|9080.1|9084.9|9083.3|9081.3|9079.6|390
1620312600000|2021-05-06 14:50:00|9081.5|9080|9081.9|9080.4|9083.7|9081.5|9079.4|9077.7|488
1620312900000|2021-05-06 14:55:00|9082.8|9080.3|9084.5|9083|9088.8|9086.9|9081.7|9079.9|666
1620313200000|2021-05-06 15:00:00|9084.6|9083.1|9087.9|9086.4|9088.1|9086.6|9083.7|9082.2|481
1620313500000|2021-05-06 15:05:00|9087.8|9086.3|9088.8|9087.3|9091.4|9089.9|9087.3|9085.4|415
1620313800000|2021-05-06 15:10:00|9088.7|9087.2|9088.3|9086.8|9091.3|9089.3|9087.7|9086.2|343
1620314100000|2021-05-06 15:15:00|9088.4|9086.9|9091.5|9090|9092.7|9090.8|9088.3|9086.8|283
1620314400000|2021-05-06 15:20:00|9091.6|9090.1|9088.7|9087.2|9093.5|9091.9|9087.8|9085.9|341
1620314700000|2021-05-06 15:25:00|9088.9|9087.4|9090.1|9087.7|9091|9089.1|9086.3|9084.8|458
1620315000000|2021-05-06 15:30:00|9090|9087.6|9088.2|9085.8|9090.8|9088.6|9087.1|9085.1|333
1620315300000|2021-05-06 15:35:00|9088.3|9085.9|9090.4|9088.9|9090.8|9088.9|9087.7|9085.8|279
1620315600000|2021-05-06 15:40:00|9090.3|9088.8|9089.9|9088.4|9092.6|9090.7|9089|9087|332
1620315900000|2021-05-06 15:45:00|9090|9088.5|9094.8|9093.3|9096|9094.1|9089.1|9087.2|347
1620316200000|2021-05-06 15:50:00|9094.7|9093.2|9094.8|9093.3|9096.6|9094.7|9094.2|9092.7|363
1620316500000|2021-05-06 15:55:00|9094.7|9093.2|9097.2|9095.7|9097.9|9096.4|9094.5|9093|302
1620316800000|2021-05-06 16:00:00|9097.1|9095.6|9097.3|9095.8|9102.4|9100.1|9096.6|9094.4|351
1620317100000|2021-05-06 16:05:00|9097.2|9095.7|9090.6|9089.1|9097.9|9096.4|9090.5|9088.4|354
1620317400000|2021-05-06 16:10:00|9090.7|9089.2|9092.3|9090.8|9093.3|9091.3|9090.6|9089.1|218
1620317700000|2021-05-06 16:15:00|9092.2|9090.7|9090.5|9089|9092.4|9090.8|9090.4|9088.9|184
1620318000000|2021-05-06 16:20:00|9090.4|9088.9|9092.3|9090.8|9092.7|9090.9|9089.2|9087.7|175
1620318300000|2021-05-06 16:25:00|9091.4|9089.9|9092.1|9090.6|9092.1|9090.6|9090.9|9089|170
1620318600000|2021-05-06 16:30:00|9091.7|9090.2|9092.2|9090.7|9093.3|9091.8|9091.4|9089.5|230
1620318900000|2021-05-06 16:35:00|9092.1|9090.6|9089.6|9088.1|9092.3|9090.8|9089.5|9087.7|237
1620319200000|2021-05-06 16:40:00|9089.5|9088|9089.6|9087.2|9089.9|9088.1|9088.4|9086.8|181
1620319500000|2021-05-06 16:45:00|9089.5|9087.1|9091.7|9090.2|9092.6|9091.1|9088.9|9087.1|245
1620319800000|2021-05-06 16:50:00|9091.5|9090|9090.2|9088.7|9091.7|9090.2|9089.9|9088.2|222
1620320100000|2021-05-06 16:55:00|9090.1|9088.6|9092.2|9090.7|9092.9|9091.2|9090.1|9088.4|224
1620320400000|2021-05-06 17:00:00|9092.3|9090.8|9092.5|9091|9093.6|9091.9|9092.1|9090.5|212
1620320700000|2021-05-06 17:05:00|9092|9090.5|9091.7|9090.2|9092.5|9091|9091.7|9090.2|187
1620321000000|2021-05-06 17:10:00|9091.8|9090.3|9091.6|9090.1|9092.1|9090.4|9091.1|9089.5|178
1620321300000|2021-05-06 17:15:00|9091.7|9090.2|9091|9089.5|9092.1|9090.6|9090.7|9088.7|142
1620321600000|2021-05-06 17:20:00|9090.9|9089.4|9091.2|9089.7|9092|9090.4|9090.9|9089.2|206
1620321900000|2021-05-06 17:25:00|9091.3|9089.8|9091.2|9089.7|9091.7|9090|9090.3|9088.8|214
1620322200000|2021-05-06 17:30:00|9091.1|9089.6|9091.1|9089.6|9091.9|9090.4|9089.8|9088.3|196
1620322500000|2021-05-06 17:35:00|9091|9089.5|9090.7|9089.2|9091.7|9090.2|9089.9|9088.4|137
1620322800000|2021-05-06 17:40:00|9090.6|9089.1|9090|9087.6|9091.1|9089.6|9089.5|9087.5|188
1620323100000|2021-05-06 17:45:00|9090.1|9087.7|9088.5|9087|9090.1|9088.3|9088.2|9086.7|243
1620323400000|2021-05-06 17:50:00|9088.6|9087.1|9088.1|9086.6|9089.6|9087.6|9088|9086.3|196
1620323700000|2021-05-06 17:55:00|9088.2|9086.7|9087.2|9085.7|9088.3|9086.8|9086.6|9085|210
1620324000000|2021-05-06 18:00:00|9087.1|9085.6|9086.6|9085.1|9087.5|9085.9|9086.3|9084.5|182
1620324300000|2021-05-06 18:05:00|9086.5|9085|9086.1|9084.6|9086.8|9085.3|9086|9084.3|144
1620324600000|2021-05-06 18:10:00|9086|9084.5|9087.4|9085.9|9087.4|9085.9|9085.5|9083.6|252
1620324900000|2021-05-06 18:15:00|9087.3|9085.8|9087.3|9085.8|9088.1|9086.6|9086.3|9084.8|204
1620325200000|2021-05-06 18:20:00|9087.4|9085.9|9087.4|9085.9|9088.4|9086.7|9087.3|9085.7|186
1620325500000|2021-05-06 18:25:00|9087.3|9085.8|9087.4|9085.9|9087.9|9086.4|9087.3|9085.8|141
1620325800000|2021-05-06 18:30:00|9087.3|9085.8|9085.9|9084.4|9087.5|9086|9085.7|9084.2|183
1620326100000|2021-05-06 18:35:00|9085.8|9084.3|9086.7|9085.2|9086.8|9085.3|9085.8|9084.3|145
1620326400000|2021-05-06 18:40:00|9086.6|9085.1|9088.3|9086.8|9088.3|9086.8|9086.6|9085.1|168
1620326700000|2021-05-06 18:45:00|9088.2|9086.7|9087.4|9085.9|9088.3|9086.8|9087|9085.5|114
1620327000000|2021-05-06 18:50:00|9087.3|9085.8|9087.6|9086.1|9087.9|9086.4|9087.3|9085.8|126
1620327300000|2021-05-06 18:55:00|9087.7|9086.2|9088|9086.5|9089.3|9087.8|9087.5|9086|163
1620327600000|2021-05-06 19:00:00|9088.1|9086.6|9087.7|9086.2|9088.3|9086.8|9087.4|9085.9|159
1620327900000|2021-05-06 19:05:00|9087.6|9086.1|9087.6|9086.1|9087.9|9086.3|9086.7|9085.2|159
1620328200000|2021-05-06 19:10:00|9087.5|9086|9087.6|9086.1|9088|9086.2|9086.8|9085|142
1620328500000|2021-05-06 19:15:00|9087.5|9086|9087.7|9086.2|9088|9086.5|9087.2|9085.7|98
1620328800000|2021-05-06 19:20:00|9087.6|9086.1|9087.6|9086.1|9088.3|9086.8|9086.7|9085.2|153
1620329100000|2021-05-06 19:25:00|9087.7|9086.2|9085.7|9084.2|9087.7|9086.2|9085.6|9083.7|216
1620329400000|2021-05-06 19:30:00|9085.8|9084.3|9085.6|9084.1|9085.8|9084.3|9084.8|9083.3|120
1620329700000|2021-05-06 19:35:00|9085.2|9083.7|9083.2|9081.7|9085.7|9083.7|9083.1|9081.1|161
1620330000000|2021-05-06 19:40:00|9083.3|9081.8|9083.3|9081.8|9083.4|9081.9|9082.6|9081.1|104
1620330300000|2021-05-06 19:45:00|9083.2|9081.7|9083.3|9081.8|9084.3|9082.8|9083.1|9081.6|162
1620330600000|2021-05-06 19:50:00|9083.1|9081.6|9082.3|9080.8|9083.4|9081.9|9082.2|9080.7|174
1620330900000|2021-05-06 19:55:00|9082.2|9080.7|9082.6|9081.1|9082.9|9081.4|9080.9|9079.4|330
1620331200000|2021-05-06 20:00:00|9082.7|9081.2|9084.9|9083.4|9085.5|9083.6|9082.6|9081.1|174
1620331500000|2021-05-06 20:05:00|9084.8|9083.3|9084.8|9083.3|9086|9084.1|9084.6|9082.8|84
1620331800000|2021-05-06 20:10:00|9084.7|9083.2|9086.1|9083.7|9086.3|9084.5|9084.5|9083|94
1620332100000|2021-05-06 20:15:00|9086|9084.5|9086|9084.5|9086.6|9084.9|9085.5|9083.7|75
1620332400000|2021-05-06 20:20:00|9085.9|9084.4|9085|9082.6|9086.1|9084.6|9084.7|9082.5|64
1620332700000|2021-05-06 20:25:00|9085.1|9082.7|9082.3|9080.8|9085.2|9083.3|9082.2|9080.2|97
1620333000000|2021-05-06 20:30:00|9082.4|9080.9|9081.3|9078.9|9083.3|9081.3|9080.5|9078.7|117
1620333300000|2021-05-06 20:35:00|9080.8|9079.3|9081.8|9079.4|9081.9|9079.9|9080.8|9079.1|36
1620333600000|2021-05-06 20:40:00|9081.7|9079.3|9079.3|9077.8|9081.8|9079.9|9079.1|9077.2|88
1620333900000|2021-05-06 20:45:00|9079.2|9077.7|9079|9076.6|9079.9|9077.7|9077.4|9075|157
1620334200000|2021-05-06 20:50:00|9078.6|9077.1|9077.6|9075.2|9079|9077.1|9077.2|9075.1|126
1620334500000|2021-05-06 20:55:00|9077.5|9075.1|9075.7|9072.3|9077.5|9075.1|9074.6|9071.6|343
1620334800000|2021-05-06 21:00:00|9076|9071.3|9079.9|9074.9|9079.9|9074.9|9075.3|9070.3|52
1620335100000|2021-05-06 21:05:00|9078.4|9073.4|9079.9|9074.9|9080.9|9075.9|9076.4|9071.4|160
1620335400000|2021-05-06 21:10:00|9079.5|9074.5|9077.3|9072.3|9080.9|9075.9|9075.5|9070.5|150
1620335700000|2021-05-06 21:15:00|9079.5|9074.5|9079.1|9074.1|9082.1|9077.1|9075.5|9070.5|169
1620336000000|2021-05-06 21:20:00|9079.6|9074.6|9081.6|9076.6|9082.8|9077.8|9075.6|9070.6|265
1620336300000|2021-05-06 21:25:00|9081.5|9076.5|9076|9071|9083.1|9078.1|9075.6|9070.6|199
1620336600000|2021-05-06 21:30:00|9075.8|9070.8|9077.8|9072.8|9078.7|9073.7|9075.4|9070.4|292
1620336900000|2021-05-06 21:35:00|9078|9073|9078.2|9073.2|9079.5|9074.5|9076.1|9071.1|255
1620337200000|2021-05-06 21:40:00|9078.1|9073.1|9078.2|9073.2|9080.2|9075.2|9077.3|9072.3|265
1620337500000|2021-05-06 21:45:00|9079.3|9074.3|9078.7|9073.7|9080.4|9075.4|9078.3|9073.3|303
1620337800000|2021-05-06 21:50:00|9079|9074|9077.9|9072.9|9081.2|9076.2|9077.7|9072.7|399
1620338100000|2021-05-06 21:55:00|9078.1|9073.1|9079.2|9074.2|9081.5|9076.5|9077.1|9072.1|423
1620338400000|2021-05-06 22:00:00|9079.1|9074.1|9078.6|9076|9080.9|9077.7|9077.9|9072.9|374
1620338700000|2021-05-06 22:05:00|9078.8|9076.1|9079.9|9075.7|9080.7|9076.6|9078.3|9074.8|258
1620339000000|2021-05-06 22:10:00|9079.8|9075.6|9080|9077.4|9080.2|9077.7|9078.7|9075.6|356
1620339300000|2021-05-06 22:15:00|9079.9|9077.5|9082.2|9079.5|9082.4|9079.8|9079.4|9074.6|546
1620339600000|2021-05-06 22:20:00|9082.3|9079.6|9081.3|9078.9|9082.7|9080.2|9081.3|9078.9|151
1620339900000|2021-05-06 22:25:00|9081.4|9079|9081.2|9078.8|9082.1|9079.2|9081|9077.6|93
1620340200000|2021-05-06 22:30:00|9081.3|9078.9|9081.3|9078.9|9082.4|9079.3|9080.7|9077.4|153
1620340500000|2021-05-06 22:35:00|9081.2|9078.8|9081.6|9079.2|9082.4|9079.6|9081.2|9078.3|121
1620340800000|2021-05-06 22:40:00|9081.7|9079.3|9081.1|9078.7|9082.7|9079.8|9080.6|9078.2|114
1620341100000|2021-05-06 22:45:00|9081|9078.6|9080.7|9078.3|9081.6|9079|9080.4|9077.7|81
1620341400000|2021-05-06 22:50:00|9080.8|9078.4|9080.9|9078.5|9081.2|9079.1|9080.6|9078.2|67
1620341700000|2021-05-06 22:55:00|9080.8|9078.4|9080.8|9078.4|9081.5|9079|9080.6|9078.2|93
1620342000000|2021-05-06 23:00:00|9080.9|9078.5|9078.7|9076.3|9080.9|9078.5|9078.6|9076.2|81
1620342300000|2021-05-06 23:05:00|9078.8|9076.4|9079.2|9076.8|9079.7|9077.3|9078.2|9075.8|97
1620342600000|2021-05-06 23:10:00|9079.1|9076.7|9077.9|9075.5|9079.1|9076.7|9077.5|9075.1|96
1620342900000|2021-05-06 23:15:00|9077.8|9075.4|9077.6|9075.2|9078.1|9076|9076.9|9075|78
1620343200000|2021-05-06 23:20:00|9077.8|9075.4|9078.2|9075.8|9078.4|9076.3|9077.5|9075.1|87
1620343500000|2021-05-06 23:25:00|9078.1|9075.7|9078.1|9076.6|9078.5|9076.6|9077.6|9075.6|109
1620343800000|2021-05-06 23:30:00|9078|9076.5|9079.1|9076.7|9079.4|9077|9077.9|9076|87
1620344100000|2021-05-06 23:35:00|9079.2|9076.8|9078.6|9076.2|9079.2|9077.3|9078|9076.1|125
1620344400000|2021-05-06 23:40:00|9078.7|9076.3|9078.4|9076|9078.9|9076.6|9077.9|9075.9|86
1620344700000|2021-05-06 23:45:00|9078.2|9075.8|9077.6|9075.2|9078.2|9075.9|9077.1|9075.1|104
1620345000000|2021-05-06 23:50:00|9077.5|9075.1|9077.6|9075.2|9077.7|9075.7|9077.1|9075.1|70
1620345300000|2021-05-06 23:55:00|9077.5|9075.1|9077.7|9075.3|9077.7|9075.8|9076.8|9074.4|84
1620345600000|2021-05-07 00:00:00|9077.6|9075.2|9073.1|9070.7|9077.8|9075.4|9072.7|9070.3|318
1620345900000|2021-05-07 00:05:00|9073.2|9070.8|9076|9073.6|9076.1|9073.7|9071.8|9069.4|229
1620346200000|2021-05-07 00:10:00|9076.1|9073.7|9076.1|9074.6|9077.6|9075.7|9075.6|9073.2|163
1620346500000|2021-05-07 00:15:00|9076.2|9074.7|9076.7|9074.3|9076.8|9074.7|9074.7|9072.8|190
1620346800000|2021-05-07 00:20:00|9076.6|9074.2|9076.4|9074|9077|9075|9075.4|9073.4|208
1620347100000|2021-05-07 00:25:00|9076.5|9074.1|9076.8|9074.4|9077.6|9075.2|9075.4|9073.3|139
1620347400000|2021-05-07 00:30:00|9076.7|9074.3|9076.3|9074.8|9077|9074.9|9076.1|9073.8|159
1620347700000|2021-05-07 00:35:00|9076.4|9074.9|9075.5|9074|9076.9|9074.9|9075.3|9073.3|122
1620348000000|2021-05-07 00:40:00|9076|9073.6|9076.3|9073.9|9076.8|9074.9|9075.4|9073.5|101
1620348300000|2021-05-07 00:45:00|9076.4|9074|9076.3|9074.8|9076.9|9074.9|9076|9073.9|128
1620348600000|2021-05-07 00:50:00|9076.2|9074.7|9078.7|9076.3|9080.2|9076.6|9076.2|9074.3|181
1620348900000|2021-05-07 00:55:00|9078.8|9076.4|9078.6|9076.2|9080.1|9078.1|9077.9|9076|246
1620349200000|2021-05-07 01:00:00|9078.7|9076.3|9080.8|9078.4|9081|9078.9|9077.6|9075.7|234
1620349500000|2021-05-07 01:05:00|9080.5|9079|9082.4|9080|9082.7|9080.7|9080.3|9078.8|154
1620349800000|2021-05-07 01:10:00|9082.5|9080.1|9081.7|9079.3|9082.6|9080.5|9081.3|9079|157
1620350100000|2021-05-07 01:15:00|9081.8|9079.4|9080.1|9077.7|9081.8|9079.9|9079.8|9077.6|169
1620350400000|2021-05-07 01:20:00|9080|9077.6|9081.2|9078.8|9081.4|9079.4|9078.9|9077|176
1620350700000|2021-05-07 01:25:00|9081.1|9078.7|9081.2|9078.8|9081.3|9078.9|9079.1|9076.7|168
1620351000000|2021-05-07 01:30:00|9081.3|9078.9|9080.7|9078.3|9081.9|9079.5|9079.6|9077.4|276
1620351300000|2021-05-07 01:35:00|9081|9078.6|9080.8|9078.4|9081.2|9079|9080|9077.9|207
1620351600000|2021-05-07 01:40:00|9081.1|9078.7|9079.2|9076.8|9081.1|9078.9|9078.9|9076.6|197
1620351900000|2021-05-07 01:45:00|9079.8|9077.4|9078.1|9075.7|9079.8|9077.4|9077.1|9075|216
1620352200000|2021-05-07 01:50:00|9078.2|9075.8|9079.4|9077|9079.5|9077.3|9077.5|9075.3|157
1620352500000|2021-05-07 01:55:00|9079.3|9076.9|9078.3|9075.9|9080|9078.2|9078.1|9075.9|200
1620352800000|2021-05-07 02:00:00|9078.4|9076|9079.1|9076.7|9079.1|9077.2|9076.8|9074.9|194
1620353100000|2021-05-07 02:05:00|9078.7|9077.2|9079.2|9076.8|9080.8|9078.7|9076.1|9073.7|275
1620353400000|2021-05-07 02:10:00|9079.3|9076.9|9078.2|9075.8|9079.3|9076.9|9076.3|9074.3|281
1620353700000|2021-05-07 02:15:00|9078.3|9075.9|9078.4|9076|9079.4|9077.4|9077.9|9075.8|166
1620354000000|2021-05-07 02:20:00|9078.5|9076.1|9077.7|9075.3|9078.5|9076.5|9077.3|9075.3|158
1620354300000|2021-05-07 02:25:00|9077.6|9075.2|9079.4|9077|9080.7|9078.5|9076.3|9074.8|264
1620354600000|2021-05-07 02:30:00|9079.9|9077.5|9081.8|9079.4|9082.2|9079.8|9079|9076.7|251
1620354900000|2021-05-07 02:35:00|9081.7|9079.3|9081.6|9079.2|9081.9|9079.8|9080.4|9078.6|159
1620355200000|2021-05-07 02:40:00|9081.1|9079.6|9081.7|9079.3|9082.6|9080.4|9081.1|9079.2|163
1620355500000|2021-05-07 02:45:00|9081.6|9079.2|9079.1|9076.7|9081.9|9079.9|9078.5|9076.6|151
1620355800000|2021-05-07 02:50:00|9079.2|9076.8|9079.2|9076.8|9079.7|9077.8|9078.2|9076.4|127
1620356100000|2021-05-07 02:55:00|9079.3|9076.9|9078.4|9076|9079.3|9077.3|9077.6|9075.6|102
1620356400000|2021-05-07 03:00:00|9078.3|9075.9|9077.5|9075.1|9078.8|9076.4|9076.8|9074.8|177
1620356700000|2021-05-07 03:05:00|9077.6|9075.2|9077.6|9075.2|9078.4|9076.4|9077|9075|220
1620357000000|2021-05-07 03:10:00|9077.5|9075.1|9077.4|9075|9077.7|9075.7|9076.5|9074.6|245
1620357300000|2021-05-07 03:15:00|9077.3|9074.9|9076.7|9074.3|9077.6|9075.5|9076.1|9074.1|292
1620357600000|2021-05-07 03:20:00|9076.6|9074.2|9075.8|9073.4|9077.1|9075.2|9075.8|9073.4|166
1620357900000|2021-05-07 03:25:00|9075.9|9073.5|9074.9|9072.5|9076|9074.1|9074.2|9071.8|192
1620358200000|2021-05-07 03:30:00|9075|9072.6|9075.1|9072.7|9075.2|9073.2|9073.9|9071.9|153
1620358500000|2021-05-07 03:35:00|9075|9072.6|9072.8|9070.4|9075.5|9073.6|9071.9|9069.8|238
1620358800000|2021-05-07 03:40:00|9072.7|9070.3|9073.6|9071.2|9074|9071.9|9072.7|9070.3|141
1620359100000|2021-05-07 03:45:00|9073.7|9071.3|9073|9071.5|9073.7|9071.6|9072.9|9070.9|112
1620359400000|2021-05-07 03:50:00|9072.9|9071.4|9074.3|9071.9|9074.5|9072.5|9072.5|9070.3|161
1620359700000|2021-05-07 03:55:00|9074.2|9071.8|9074.3|9071.9|9074.5|9072.5|9073.6|9071.5|85
1620360000000|2021-05-07 04:00:00|9074.4|9072|9073.4|9071|9074.5|9072.4|9073|9070.9|90
1620360300000|2021-05-07 04:05:00|9073.5|9071.1|9072.6|9071.1|9073.5|9071.5|9072.2|9070.2|135
1620360600000|2021-05-07 04:10:00|9072.7|9071.2|9073.4|9071|9073.4|9071.2|9071.8|9070|131
1620360900000|2021-05-07 04:15:00|9073.3|9070.9|9072.6|9070.2|9073.4|9071.4|9072.1|9070.1|143
1620361200000|2021-05-07 04:20:00|9072.5|9070.1|9072.6|9070.2|9072.7|9070.9|9072|9070.1|77
1620361500000|2021-05-07 04:25:00|9072.7|9070.3|9073.9|9071.5|9074|9071.9|9072.1|9070.1|150
1620361800000|2021-05-07 04:30:00|9073.2|9071.7|9072.6|9070.2|9073.8|9071.8|9071.7|9069.3|188
1620362100000|2021-05-07 04:35:00|9072.1|9070.6|9073.5|9071.1|9073.5|9071.5|9072.1|9070.2|86
1620362400000|2021-05-07 04:40:00|9073.4|9071|9073.4|9071|9073.6|9071.5|9072|9070.2|123
1620362700000|2021-05-07 04:45:00|9073.5|9071.1|9074.4|9072|9074.5|9072.6|9072.9|9070.8|112
1620363000000|2021-05-07 04:50:00|9074.3|9071.9|9074.1|9071.7|9074.4|9072.4|9073.5|9071.6|62
1620363300000|2021-05-07 04:55:00|9074.2|9071.8|9075|9072.6|9075.3|9073.2|9073.1|9071|205
1620363600000|2021-05-07 05:00:00|9075.1|9072.7|9073.9|9072.4|9075.1|9073.2|9073.6|9071.7|130
1620363900000|2021-05-07 05:05:00|9073.8|9072.3|9073.7|9072.2|9074.6|9072.5|9073.4|9071.3|125
1620364200000|2021-05-07 05:10:00|9073.8|9072.3|9074.3|9071.9|9074.3|9072.3|9073.1|9071.1|130
1620364500000|2021-05-07 05:15:00|9074.4|9072|9072.6|9071.1|9074.6|9072.6|9072.1|9070.2|218
1620364800000|2021-05-07 05:20:00|9072.7|9071.2|9073.2|9071.7|9073.8|9071.7|9072.3|9070.3|106
1620365100000|2021-05-07 05:25:00|9073.1|9071.6|9074.2|9071.8|9074.2|9072.2|9072.5|9070.7|131
1620365400000|2021-05-07 05:30:00|9074.1|9071.7|9074.5|9073|9075.2|9073.1|9073|9071.1|159
1620365700000|2021-05-07 05:35:00|9074.8|9072.4|9074.3|9071.9|9074.8|9073.2|9073.7|9071.7|150
1620366000000|2021-05-07 05:40:00|9074.4|9072|9074.5|9072.1|9075.1|9072.7|9073.7|9071.6|163
1620366300000|2021-05-07 05:45:00|9074.4|9072|9075.3|9073.8|9075.4|9073.9|9073.9|9071.9|181
1620366600000|2021-05-07 05:50:00|9075.4|9073.9|9076.6|9075.1|9077.4|9075.4|9074.7|9072.8|201
1620366900000|2021-05-07 05:55:00|9076.5|9075|9077.4|9075|9077.5|9075.5|9076.2|9074.2|128
1620367200000|2021-05-07 06:00:00|9076.4|9074.9|9077.5|9075.1|9078.4|9076.3|9076.4|9074.4|152
1620367500000|2021-05-07 06:05:00|9077.6|9075.2|9076.4|9074.9|9078.4|9076.4|9075.3|9073.3|238
1620367800000|2021-05-07 06:10:00|9076.2|9074.7|9077.3|9075.8|9077.9|9076|9075.6|9073.7|242
1620368100000|2021-05-07 06:15:00|9077.4|9075.9|9077.5|9075.1|9079.5|9077.8|9076.4|9074.9|249
1620368400000|2021-05-07 06:20:00|9077.6|9075.2|9078.6|9077.1|9079.9|9078.4|9076.7|9074.9|245
1620368700000|2021-05-07 06:25:00|9078.7|9077.2|9081.1|9079.6|9081.5|9079.6|9078.6|9076.7|235
1620369000000|2021-05-07 06:30:00|9081|9079.5|9078.5|9076.1|9081.2|9079.5|9078|9076|192
1620369300000|2021-05-07 06:35:00|9078.6|9076.2|9080|9077.6|9081.1|9079.2|9077.4|9075.5|282
1620369600000|2021-05-07 06:40:00|9079.2|9077.7|9079.3|9076.9|9081|9079.5|9078.4|9076.4|220
1620369900000|2021-05-07 06:45:00|9079.1|9077.6|9076.6|9075.1|9079.5|9077.7|9076.5|9074.7|188
1620370200000|2021-05-07 06:50:00|9076.5|9075|9077.9|9076.4|9078.3|9076.4|9076.3|9074.5|202
1620370500000|2021-05-07 06:55:00|9077.8|9076.3|9077.8|9076.3|9079.3|9077.5|9077.6|9075.7|176
1620370800000|2021-05-07 07:00:00|9077.9|9076.4|9070.6|9069.1|9078.5|9076.6|9070.3|9068.5|307
1620371100000|2021-05-07 07:05:00|9070.5|9069|9068.9|9067.4|9071|9069.2|9067.1|9065.1|335
1620371400000|2021-05-07 07:10:00|9068.8|9067.3|9059.7|9057.3|9068.9|9067.4|9059.3|9056.9|468
1620371700000|2021-05-07 07:15:00|9059.6|9057.2|9067.2|9064.8|9068.7|9066.3|9059.1|9057.2|756
1620372000000|2021-05-07 07:20:00|9067.4|9065|9069.8|9068.3|9071.6|9069.9|9066.3|9064.4|475
1620372300000|2021-05-07 07:25:00|9069.9|9068.4|9077|9074.6|9077|9074.9|9069.7|9068.2|405
1620372600000|2021-05-07 07:30:00|9076.9|9074.5|9076|9073.6|9077.4|9075.8|9075.3|9073.4|358
1620372900000|2021-05-07 07:35:00|9076.1|9073.7|9075.1|9072.7|9078.4|9076.5|9073.3|9071.1|393
1620373200000|2021-05-07 07:40:00|9075|9072.6|9077.6|9075.2|9079.8|9077.8|9074.7|9072.6|329
1620373500000|2021-05-07 07:45:00|9077.7|9075.3|9078.4|9076|9085.9|9083.5|9077.2|9075.2|519
1620373800000|2021-05-07 07:50:00|9078|9076.5|9081.4|9079.9|9082.8|9080.6|9076.2|9074.2|338
1620374100000|2021-05-07 07:55:00|9081.3|9079.8|9084.8|9082.4|9089.1|9087.4|9080.4|9078.4|387
1620374400000|2021-05-07 08:00:00|9084.3|9082.8|9076.9|9075.4|9085.9|9083.5|9076.8|9075|418
1620374700000|2021-05-07 08:05:00|9077.2|9075.7|9072|9070.5|9078.5|9076.5|9071.2|9069.5|419
1620375000000|2021-05-07 08:10:00|9072.1|9070.6|9072.9|9070.5|9075.4|9073.4|9071|9069.2|284
1620375300000|2021-05-07 08:15:00|9073.3|9070.9|9076.7|9074.3|9076.8|9074.8|9071.4|9069.3|305
1620375600000|2021-05-07 08:20:00|9076.4|9074|9081.2|9079.7|9083.6|9081.4|9075.6|9073.4|374
1620375900000|2021-05-07 08:25:00|9081.3|9079.8|9079.7|9077.3|9082|9079.9|9078.1|9075.9|284
1620376200000|2021-05-07 08:30:00|9079.9|9077.5|9077.8|9075.4|9080.1|9077.7|9073.9|9071.8|304
1620376500000|2021-05-07 08:35:00|9077.7|9075.3|9072.9|9071.4|9077.9|9075.8|9072.7|9070.5|348
1620376800000|2021-05-07 08:40:00|9073|9071.5|9073.4|9071|9074.3|9072.4|9072.8|9070.8|192
1620377100000|2021-05-07 08:45:00|9073.3|9070.9|9073|9071.5|9074.3|9072.3|9069.7|9067.7|316
1620377400000|2021-05-07 08:50:00|9073.5|9071.1|9074.6|9073.1|9075.1|9073.3|9072.4|9070.5|213
1620377700000|2021-05-07 08:55:00|9074.7|9073.2|9075.7|9073.3|9079.8|9078.2|9074.4|9072.6|355
1620378000000|2021-05-07 09:00:00|9075.6|9073.2|9076.5|9075|9076.8|9075|9073.1|9071.2|315
1620378300000|2021-05-07 09:05:00|9076.4|9074.9|9075.5|9074|9076.8|9075|9072.9|9071|216
1620378600000|2021-05-07 09:10:00|9075.9|9074.4|9076.7|9074.3|9077.8|9075.8|9075.3|9073|241
1620378900000|2021-05-07 09:15:00|9076.8|9074.4|9075.1|9072.7|9076.8|9074.7|9073.8|9071.8|237
1620379200000|2021-05-07 09:20:00|9074.6|9073.1|9075.6|9074.1|9076.1|9074.1|9074.1|9072.1|273
1620379500000|2021-05-07 09:25:00|9075.5|9074|9075.7|9073.3|9077|9075.2|9074.8|9072.7|223
1620379800000|2021-05-07 09:30:00|9076|9073.6|9076.7|9075.2|9078.7|9076.6|9075.4|9073.5|260
1620380100000|2021-05-07 09:35:00|9076.8|9075.3|9080.5|9079|9081.2|9079.3|9076.6|9074.9|325
1620380400000|2021-05-07 09:40:00|9080.6|9079.1|9080.6|9079.1|9082|9080.1|9078.8|9076.9|258
1620380700000|2021-05-07 09:45:00|9080.5|9079|9080|9077.6|9081.3|9079.3|9078.7|9077.1|175
1620381000000|2021-05-07 09:50:00|9079.7|9078.2|9078.5|9077|9079.8|9078.2|9078.5|9076.7|145
1620381300000|2021-05-07 09:55:00|9078.6|9077.1|9076.7|9074.3|9079|9077.1|9075.2|9073.2|335
1620381600000|2021-05-07 10:00:00|9077.1|9074.7|9073.2|9070.8|9077.3|9075.1|9072.1|9070.1|245
1620381900000|2021-05-07 10:05:00|9073.3|9070.9|9075.7|9073.3|9075.9|9073.5|9072.4|9070.5|256
1620382200000|2021-05-07 10:10:00|9075.8|9073.4|9075.8|9073.4|9076|9073.9|9074.7|9072.6|232
1620382500000|2021-05-07 10:15:00|9075.7|9073.3|9075.3|9072.9|9075.8|9074|9073.6|9071.7|280
1620382800000|2021-05-07 10:20:00|9075|9073.5|9078|9076.5|9078|9076.5|9073.8|9071.8|251
1620383100000|2021-05-07 10:25:00|9077.9|9076.4|9081.7|9079.3|9081.7|9079.6|9077.9|9075.9|308
1620383400000|2021-05-07 10:30:00|9081.8|9079.4|9085.4|9083.9|9086.4|9084.6|9081.4|9079.4|302
1620383700000|2021-05-07 10:35:00|9085.7|9084.2|9086.6|9084.2|9086.9|9085.2|9085.5|9083.5|196
1620384000000|2021-05-07 10:40:00|9086.7|9084.3|9086.6|9084.2|9087.3|9085.3|9085.4|9083.2|236
1620384300000|2021-05-07 10:45:00|9086.7|9084.3|9088.4|9086|9089.4|9087.7|9085.2|9083.4|255
1620384600000|2021-05-07 10:50:00|9088.5|9086.1|9089.4|9087.9|9090.8|9088.6|9088|9086|199
1620384900000|2021-05-07 10:55:00|9089.2|9087.7|9093|9090.6|9093.8|9091.8|9088.4|9086.9|418
1620385200000|2021-05-07 11:00:00|9092.9|9090.5|9090.8|9088.4|9094.4|9092.8|9090.1|9088.3|267
1620385500000|2021-05-07 11:05:00|9090.7|9088.3|9089.3|9087.8|9091|9088.9|9089.1|9087|137
1620385800000|2021-05-07 11:10:00|9089.7|9088.2|9087|9085.5|9089.9|9088.2|9086.5|9085|208
1620386100000|2021-05-07 11:15:00|9086.9|9085.4|9088.6|9087.1|9089|9087.3|9086.8|9085|196
1620386400000|2021-05-07 11:20:00|9088.7|9087.2|9087.9|9086.4|9088.9|9087.4|9086.6|9085|188
1620386700000|2021-05-07 11:25:00|9088|9086.5|9087.9|9086.4|9089.2|9087.4|9087.6|9086.1|192
1620387000000|2021-05-07 11:30:00|9087.8|9086.3|9090.1|9088.6|9091.1|9089.2|9087.8|9086.2|249
1620387300000|2021-05-07 11:35:00|9090.2|9088.7|9089.4|9087.9|9091.3|9089.6|9085.2|9083.7|341
1620387600000|2021-05-07 11:40:00|9089.5|9088|9088.4|9086|9090.3|9088.8|9087.5|9085.9|283
1620387900000|2021-05-07 11:45:00|9088.2|9085.8|9087.6|9086.1|9088.4|9086.3|9085.2|9083.5|335
1620388200000|2021-05-07 11:50:00|9087.7|9086.2|9086.8|9084.4|9088.9|9087|9085.5|9083.6|393
1620388500000|2021-05-07 11:55:00|9086.7|9084.3|9086.5|9084.1|9086.8|9085.1|9084.7|9083.2|350
1620388800000|2021-05-07 12:00:00|9086.4|9084|9090.5|9088.1|9091.6|9089.8|9086.2|9084|429
1620389100000|2021-05-07 12:05:00|9090.4|9088|9093.6|9092.1|9093.7|9092.2|9089.8|9088|316
1620389400000|2021-05-07 12:10:00|9093.7|9092.2|9091.9|9090.4|9094.5|9093|9091|9088.9|369
1620389700000|2021-05-07 12:15:00|9091.8|9090.3|9091.2|9089.7|9092.4|9090.5|9089.3|9087.8|297
1620390000000|2021-05-07 12:20:00|9091.1|9089.6|9087.9|9086.4|9091.8|9090.3|9086.9|9085.1|305
1620390300000|2021-05-07 12:25:00|9087.8|9086.3|9086.6|9081.6|9089.3|9086.9|9083.2|9078.2|357
1620390600000|2021-05-07 12:30:00|9086.4|9081.4|9040.8|9038.4|9087.1|9082.1|9038.2|9035.8|1680
1620390900000|2021-05-07 12:35:00|9040.7|9038.3|9033|9030.6|9041.8|9039.4|9022.9|9020.5|1423
1620391200000|2021-05-07 12:40:00|9032.3|9029.9|9031.8|9030.3|9032.3|9030.3|9025.1|9023.1|1196
1620391500000|2021-05-07 12:45:00|9031.6|9030.1|9029.6|9027.2|9039.6|9037.2|9028.4|9026.2|1019
1620391800000|2021-05-07 12:50:00|9029.3|9026.9|9027.6|9025.2|9029.9|9027.9|9021.8|9019.4|970
1620392100000|2021-05-07 12:55:00|9027.7|9025.3|9037.6|9035.2|9038.9|9036.9|9025.4|9023.1|1055
1620392400000|2021-05-07 13:00:00|9037.4|9035|9045.2|9042.8|9045.2|9042.8|9031.3|9029.8|1122
1620392700000|2021-05-07 13:05:00|9045.5|9043.1|9050.8|9048.4|9056.6|9054.2|9043.3|9041|1245
1620393000000|2021-05-07 13:10:00|9051.2|9048.8|9046|9044.5|9054.4|9052.4|9045.5|9043.9|813
1620393300000|2021-05-07 13:15:00|9046.1|9044.6|9049.3|9047.8|9050.1|9048.1|9045.4|9043.8|898
1620393600000|2021-05-07 13:20:00|9049.5|9048|9054.9|9052.5|9057.6|9055.3|9049.5|9047.9|992
1620393900000|2021-05-07 13:25:00|9055|9052.6|9055.5|9053.1|9057.2|9055|9049.9|9047.5|717
1620394200000|2021-05-07 13:30:00|9055.4|9053|9056.1|9053.7|9058.4|9056.3|9051.7|9049.8|668
1620394500000|2021-05-07 13:35:00|9056.3|9053.9|9052.3|9049.9|9060|9057.6|9051.2|9049.2|702
1620394800000|2021-05-07 13:40:00|9052.5|9050.1|9056.5|9055|9061.5|9059.3|9051.3|9049.2|664
1620395100000|2021-05-07 13:45:00|9056.1|9054.6|9046.3|9044.8|9060.2|9058.5|9045.8|9044|630
1620395400000|2021-05-07 13:50:00|9046.2|9044.7|9049.6|9047.2|9051.7|9049.3|9045.7|9043.8|714
1620395700000|2021-05-07 13:55:00|9049.2|9046.8|9046.4|9044|9051|9049.5|9044.5|9042.9|461
1620396000000|2021-05-07 14:00:00|9046.3|9043.9|9043.3|9040.9|9048.6|9046.2|9040.6|9038.5|685
1620396300000|2021-05-07 14:05:00|9043.4|9041|9039.2|9036.8|9044.4|9042|9038|9036|525
1620396600000|2021-05-07 14:10:00|9039.4|9037|9034.1|9031.7|9039.4|9037|9033.2|9030.8|511
1620396900000|2021-05-07 14:15:00|9034|9031.6|9026.5|9025|9034.1|9031.7|9025.6|9024.1|502
1620397200000|2021-05-07 14:20:00|9026.6|9025.1|9027.2|9024.8|9027.3|9025.7|9019.6|9017.7|623
1620397500000|2021-05-07 14:25:00|9027.3|9024.9|9022.4|9020|9027.9|9025.5|9020.9|9018.9|523
1620397800000|2021-05-07 14:30:00|9022.2|9019.8|9020.9|9018.5|9022.5|9020.3|9019.1|9016.9|472
1620398100000|2021-05-07 14:35:00|9021|9018.6|9025.7|9023.3|9027.8|9025.4|9019.1|9016.7|525
1620398400000|2021-05-07 14:40:00|9025|9023.5|9022.4|9020|9026.5|9024.1|9021.7|9019.3|509
1620398700000|2021-05-07 14:45:00|9022.3|9019.9|9022.2|9019.8|9024.8|9022.7|9018.2|9015.8|514
1620399000000|2021-05-07 14:50:00|9022|9019.6|9032.2|9029.8|9033.4|9031|9021.6|9019.6|548
1620399300000|2021-05-07 14:55:00|9032.8|9030.4|9029.5|9027.1|9034|9031.9|9027.1|9025.2|472
1620399600000|2021-05-07 15:00:00|9029.6|9027.2|9023.5|9021.1|9030.5|9028.4|9022.7|9020.7|553
1620399900000|2021-05-07 15:05:00|9023.4|9021|9023.8|9022.3|9027.2|9025|9023|9020.8|341
1620400200000|2021-05-07 15:10:00|9023.7|9022.2|9020|9017.6|9023.8|9022.3|9019.7|9017.6|324
1620400500000|2021-05-07 15:15:00|9020.3|9017.9|9022|9020.5|9023|9021.2|9019.1|9017.2|353
1620400800000|2021-05-07 15:20:00|9022.1|9020.6|9017.6|9016.1|9023|9021.2|9017.2|9015.2|332
1620401100000|2021-05-07 15:25:00|9017.7|9016.2|9024.4|9022|9025.5|9023.8|9017.6|9016.1|426
1620401400000|2021-05-07 15:30:00|9024|9021.6|9017.6|9015.2|9024.5|9022.1|9015.7|9013.9|399
1620401700000|2021-05-07 15:35:00|9017.8|9015.4|9014.3|9012.8|9018|9016|9013.4|9011.2|377
1620402000000|2021-05-07 15:40:00|9014.2|9012.7|9010.6|9008.2|9014.7|9012.8|9009.7|9007.8|359
1620402300000|2021-05-07 15:45:00|9010.7|9008.3|9010.4|9008.9|9011.6|9009.7|9008.9|9007.2|382
1620402600000|2021-05-07 15:50:00|9010.3|9008.8|9012.9|9011.4|9014.3|9012.3|9009.7|9008.2|339
1620402900000|2021-05-07 15:55:00|9013.2|9010.8|9010.6|9008.2|9015|9013.1|9010.2|9008.1|238
1620403200000|2021-05-07 16:00:00|9010.5|9008.1|9014.8|9012.4|9014.9|9012.5|9010.4|9008.1|303
1620403500000|2021-05-07 16:05:00|9014.7|9012.3|9019.9|9017.5|9020.1|9017.9|9014.3|9012.2|343
1620403800000|2021-05-07 16:10:00|9020|9017.6|9019.7|9017.3|9020|9018|9017.6|9015.7|267
1620404100000|2021-05-07 16:15:00|9019.8|9017.4|9019.1|9017.6|9020.8|9018.6|9017.6|9016.1|274
1620404400000|2021-05-07 16:20:00|9019|9017.5|9019.3|9017.8|9022.2|9020.2|9018.8|9017.2|215
1620404700000|2021-05-07 16:25:00|9019.9|9017.5|9018.1|9015.7|9020.5|9018.7|9017.5|9015.4|383
1620405000000|2021-05-07 16:30:00|9017.9|9015.5|9017.3|9015.8|9019|9016.9|9016.7|9014.4|460
1620405300000|2021-05-07 16:35:00|9017.4|9015.9|9023.5|9021.1|9024.8|9022.7|9017.3|9015.4|527
1620405600000|2021-05-07 16:40:00|9023.4|9021|9022.9|9021.4|9023.6|9021.7|9021.7|9019.4|357
1620405900000|2021-05-07 16:45:00|9023.2|9020.8|9024.9|9023.4|9025.8|9023.6|9022.7|9020.5|289
1620406200000|2021-05-07 16:50:00|9025|9023.5|9025.2|9022.8|9025.6|9023.7|9024.1|9021.8|275
1620406500000|2021-05-07 16:55:00|9025.3|9022.9|9021.7|9019.3|9025.6|9023.7|9020.8|9018.4|338
1620406800000|2021-05-07 17:00:00|9021.5|9020|9017.9|9015.5|9023.1|9021|9017.5|9015.5|294
1620407100000|2021-05-07 17:05:00|9018|9015.6|9016.6|9015.1|9018.7|9016.7|9015.3|9013.5|300
1620407400000|2021-05-07 17:10:00|9016.7|9015.2|9011.9|9009.5|9017.8|9015.8|9010.5|9008.2|294
1620407700000|2021-05-07 17:15:00|9011.8|9009.4|9014.1|9011.7|9017.6|9015.2|9011.7|9009.4|410
1620408000000|2021-05-07 17:20:00|9014.2|9011.8|9013.9|9012.4|9018.3|9016|9013.7|9011.6|474
1620408300000|2021-05-07 17:25:00|9014.1|9012.6|9016.2|9013.8|9016.3|9014.4|9012.4|9010.9|465
1620408600000|2021-05-07 17:30:00|9016.3|9013.9|9016.5|9015|9017.8|9016.3|9015.4|9013.7|386
1620408900000|2021-05-07 17:35:00|9016.4|9014.9|9014.4|9012|9017.6|9015.7|9013.4|9011.1|361
1620409200000|2021-05-07 17:40:00|9014.3|9011.9|9016.2|9013.8|9016.9|9015|9014.2|9011.8|286
1620409500000|2021-05-07 17:45:00|9016.1|9013.7|9010.6|9009.1|9016.2|9014.1|9010.5|9008.6|303
1620409800000|2021-05-07 17:50:00|9010.7|9009.2|9015.3|9012.9|9015.6|9013.5|9010.4|9008.7|301
1620410100000|2021-05-07 17:55:00|9015.4|9013|9014.1|9011.7|9015.4|9013.6|9012.6|9010.5|243
1620410400000|2021-05-07 18:00:00|9014|9011.6|9015.8|9014.3|9017.9|9016.3|9014|9011.6|323
1620410700000|2021-05-07 18:05:00|9015.9|9014.4|9015.1|9013.6|9016|9014.5|9013.7|9012.2|190
1620411000000|2021-05-07 18:10:00|9015.4|9013.9|9014.1|9011.7|9016.3|9014.3|9013.2|9011.5|207
1620411300000|2021-05-07 18:15:00|9014|9011.6|9014.2|9012.7|9015|9013.5|9013.3|9011.6|141
1620411600000|2021-05-07 18:20:00|9014.3|9012.8|9013.8|9012.3|9015.7|9014.2|9013.7|9012.2|162
1620411900000|2021-05-07 18:25:00|9013.5|9012|9014.6|9012.2|9015.1|9013.6|9013|9011.4|136
1620412200000|2021-05-07 18:30:00|9014|9012.5|9013.4|9011.9|9014.8|9012.5|9011.7|9009.8|195
1620412500000|2021-05-07 18:35:00|9013.5|9012|9014.9|9012.5|9016.7|9014.4|9013.3|9011.8|292
1620412800000|2021-05-07 18:40:00|9014.8|9012.4|9014|9011.6|9015.6|9013.7|9013.4|9011.6|242
1620413100000|2021-05-07 18:45:00|9014.3|9011.9|9012.6|9011.1|9014.3|9012.6|9011.8|9010|237
1620413400000|2021-05-07 18:50:00|9013|9010.6|9011.8|9010.3|9013|9011.2|9011.7|9009.9|228
1620413700000|2021-05-07 18:55:00|9011.7|9010.2|9011.1|9009.6|9012.5|9011|9010.9|9009.3|278
1620414000000|2021-05-07 19:00:00|9011|9009.5|9011.4|9009|9012.6|9010.2|9009.2|9007.2|242
1620414300000|2021-05-07 19:05:00|9011.3|9008.9|9010.6|9008.2|9011.5|9009.1|9008.6|9006.5|258
1620414600000|2021-05-07 19:10:00|9010.2|9007.8|9009.4|9007.9|9011.9|9009.5|9009.4|9007.5|221
1620414900000|2021-05-07 19:15:00|9009.3|9007.8|9007.7|9005.3|9010|9008|9007.5|9005.1|248
1620415200000|2021-05-07 19:20:00|9007.8|9005.4|9011.3|9008.9|9011.7|9009.3|9007.4|9005|319
1620415500000|2021-05-07 19:25:00|9011.4|9009|9009.2|9007.7|9012|9010|9008.8|9007|255
1620415800000|2021-05-07 19:30:00|9009.3|9007.8|9009.5|9008|9010.5|9008.5|9008.4|9006.9|244
1620416100000|2021-05-07 19:35:00|9009.6|9008.1|9009.1|9006.7|9011.8|9009.6|9009|9006.6|273
1620416400000|2021-05-07 19:40:00|9009.2|9006.8|9008.1|9005.7|9009.4|9007.2|9007.4|9005.3|278
1620416700000|2021-05-07 19:45:00|9008.2|9005.8|9007.1|9005.6|9008.2|9006.5|9006.6|9004.8|213
1620417000000|2021-05-07 19:50:00|9007.3|9005.8|9006.9|9005.4|9008.4|9006.7|9006.6|9004.8|186
1620417300000|2021-05-07 19:55:00|9007.1|9005.6|9008.5|9007|9010.1|9008.6|9006.7|9005.2|191
1620417600000|2021-05-07 20:00:00|9009|9006.6|9009.7|9007.3|9010|9007.9|9007.7|9005.7|199
1620417900000|2021-05-07 20:05:00|9009.8|9007.4|9008.7|9006.3|9009.8|9007.6|9008.6|9006.2|86
1620418200000|2021-05-07 20:10:00|9008.6|9006.2|9008.4|9006|9009.9|9007.5|9008.2|9005.9|121
1620418500000|2021-05-07 20:15:00|9008.5|9006.1|9006|9003.6|9008.5|9006.1|9005.7|9003.3|149
1620418800000|2021-05-07 20:20:00|9005.9|9003.5|9008.1|9005.7|9008.7|9006.3|9004.9|9002.5|221
1620419100000|2021-05-07 20:25:00|9008|9005.6|9007.8|9005.4|9009.1|9006.9|9006.8|9004.1|191
1620419400000|2021-05-07 20:30:00|9007.6|9005.2|9010.7|9008.3|9011.8|9009.4|9007.6|9005.2|200
1620419700000|2021-05-07 20:35:00|9010.6|9008.2|9009.9|9007.5|9011.2|9009.2|9009.3|9006.2|125
1620420000000|2021-05-07 20:40:00|9009.8|9007.4|9009.1|9006.7|9010.4|9008.4|9009|9006.6|97
1620420300000|2021-05-07 20:45:00|9009.2|9006.8|9006.6|9004.2|9010.4|9008|9005.9|9003.5|160
1620420600000|2021-05-07 20:50:00|9006.5|9004.1|9007.1|9004.7|9008.2|9005.8|9006.3|9002.9|139
1620420900000|2021-05-07 20:55:00|9006.8|9004.4|9008.1|9003.7|9010.4|9005.4|9005.1|9000.1|325
1620590400000|2021-05-09 20:00:00|9021.9|9010.9|9021.9|9010.9|9021.9|9010.9|9021.9|9010.9|1
1620591000000|2021-05-09 20:10:00|9020.8|9009.8|9020.8|9009.8|9020.8|9009.8|9020.8|9009.8|1
1620591600000|2021-05-09 20:20:00|9021.9|9010.9|9021.8|9010.8|9021.9|9010.9|9021.8|9010.8|2
1620593400000|2021-05-09 20:50:00|9021.3|9010.3|9021.4|9010.4|9025|9014|9021.3|9010.3|7
1620593700000|2021-05-09 20:55:00|9029.8|9018.8|9029.8|9018.8|9029.8|9018.8|9019.2|9008.2|20
1620594000000|2021-05-09 21:00:00|9028.8|9017.8|9018.1|9007.1|9029.6|9018.6|9017.8|9006.8|36
1620594300000|2021-05-09 21:05:00|9018|9007|9015.6|9004.6|9027.5|9016.5|9012.1|9001.5|1218
1620594600000|2021-05-09 21:10:00|9016.1|9005.1|9015|9004|9018.4|9007.4|9011.9|9000.9|138
1620594900000|2021-05-09 21:15:00|9014.1|9003.1|9022.1|9011.1|9023.3|9012.3|9014.1|9003.1|70
1620595200000|2021-05-09 21:20:00|9017.2|9006.2|9016.6|9006.2|9027|9016|9014.7|9003.7|2151
1620595500000|2021-05-09 21:25:00|9016|9005|9019.1|9008.1|9027.5|9016.5|9014.2|9003.2|626
1620595800000|2021-05-09 21:30:00|9014.7|9003.7|9016.6|9005.6|9032.4|9021.4|9010.4|8999.4|373
1620596100000|2021-05-09 21:35:00|9015.1|9004.1|9013.6|9002.6|9027.5|9016.5|9008.6|8997.6|241
1620596400000|2021-05-09 21:40:00|9015.7|9004.7|9011|9000|9016.1|9005.1|9007|8996|105
1620596700000|2021-05-09 21:45:00|9014.3|9003.3|9007.8|9002.8|9015.6|9007.9|9006.9|8999.4|103
1620597000000|2021-05-09 21:50:00|9008.6|9003.6|9008.2|9003.2|9010.5|9005.5|9007.3|9002.3|73
1620597300000|2021-05-09 21:55:00|9009|9004|9007.5|9002.5|9014.9|9009.9|9005.8|9000.8|234
1620597600000|2021-05-09 22:00:00|9008.4|9003.4|9005|9000.8|9012.5|9007.5|9004|8999|514
1620597900000|2021-05-09 22:05:00|9005.5|9000.7|9003.1|8999.6|9005.6|9002.6|9002.8|8999.6|287
1620598200000|2021-05-09 22:10:00|9002.9|9000.5|9002.4|9000|9004.2|9000.6|9002.1|8998.2|256
1620598500000|2021-05-09 22:15:00|9002.3|8999.7|9003.1|9000.3|9003.2|9000.4|9001.5|8998.9|245
1620598800000|2021-05-09 22:20:00|9003|9000.4|9005.4|9003|9005.9|9003.2|9001.8|8998.4|337
1620599100000|2021-05-09 22:25:00|9005.5|9003.1|9011.1|9008.7|9011.4|9008.9|9005.5|9002.9|359
1620599400000|2021-05-09 22:30:00|9011.2|9008.8|9010|9007.6|9011.3|9008.8|9009.4|9006|306
1620599700000|2021-05-09 22:35:00|9010.1|9007.7|9009.2|9006.8|9011.5|9008.8|9009.2|9006.3|172
1620600000000|2021-05-09 22:40:00|9009.3|9006.9|9008.6|9006.2|9009.7|9007.1|9007.4|9004|208
1620600300000|2021-05-09 22:45:00|9008.7|9006.3|9006.9|9004.5|9008.8|9006.4|9006.8|9004.4|99
1620600600000|2021-05-09 22:50:00|9007|9004.6|9007.1|9004.7|9007.6|9005.3|9006.6|9004.3|121
1620600900000|2021-05-09 22:55:00|9007|9005.5|9006.4|9004|9007.3|9005.5|9006|9003.5|125
1620601200000|2021-05-09 23:00:00|9006.3|9003.9|9005.5|9003.1|9006.3|9004.1|9005|9003|166
1620601500000|2021-05-09 23:05:00|9005.4|9003|9004.2|9002.7|9005.6|9003.2|9003.8|9001.4|91
1620601800000|2021-05-09 23:10:00|9004.3|9002.8|9003.8|9001.4|9004.8|9002.8|9002.6|9000.7|98
1620602100000|2021-05-09 23:15:00|9003.9|9001.5|9004.2|9002.7|9004.6|9002.7|9003.3|9001.3|126
1620602400000|2021-05-09 23:20:00|9004.6|9002.2|9003.1|9001.6|9004.7|9002.4|9002.6|9001.1|123
1620602700000|2021-05-09 23:25:00|9003.2|9001.7|9003.2|9000.8|9004|9001.9|9002.6|9000.6|107
1620603000000|2021-05-09 23:30:00|9003.3|9000.9|9002.8|9001.3|9003.3|9001.4|9002.6|9000.6|94
1620603300000|2021-05-09 23:35:00|9003.2|9000.8|9003|9000.6|9003.9|9001.6|9002.6|9000.6|116
1620603600000|2021-05-09 23:40:00|9002.9|9000.5|9003|9000.6|9003.2|9000.8|9001.7|8999.5|188
1620603900000|2021-05-09 23:45:00|9002.9|9000.5|9003.8|9001.4|9003.8|9001.9|9002.6|9000.3|144
1620604200000|2021-05-09 23:50:00|9003.9|9001.5|9003.9|9001.5|9005.2|9002.6|9002|8999.9|255
1620604500000|2021-05-09 23:55:00|9003.8|9001.4|9006.4|9004|9006.6|9004.6|9003.2|9001.4|192
1620604800000|2021-05-10 00:00:00|9006.1|9004.6|9007.2|9004.8|9011.2|9009.2|9006.1|9004.6|420
1620605100000|2021-05-10 00:05:00|9007.3|9004.9|9009.5|9007.1|9009.8|9007.3|9007.2|9004.8|299
1620605400000|2021-05-10 00:10:00|9009.4|9007|9009.5|9007.1|9009.8|9007.3|9007.6|9005.2|283
1620605700000|2021-05-10 00:15:00|9009.4|9007|9009|9006.6|9010.8|9008.4|9008.1|9006|318
1620606000000|2021-05-10 00:20:00|9008.4|9006.9|9013.9|9011.5|9014.3|9011.7|9008.4|9006.6|251
1620606300000|2021-05-10 00:25:00|9013.8|9011.4|9013.8|9011.4|9014.7|9012.4|9013.6|9011.2|212
1620606600000|2021-05-10 00:30:00|9013.1|9010.7|9013.2|9010.8|9014.8|9012.5|9012.3|9010.3|215
1620606900000|2021-05-10 00:35:00|9013.3|9010.9|9015.4|9013|9015.5|9013|9012.9|9010.8|224
1620607200000|2021-05-10 00:40:00|9015.3|9012.9|9013.4|9011.9|9015.5|9013.1|9013.4|9011.5|173
1620607500000|2021-05-10 00:45:00|9013.3|9011.8|9012.5|9010.1|9014.6|9012.5|9011.9|9009.5|185
1620607800000|2021-05-10 00:50:00|9012.2|9009.8|9012.9|9010.5|9013.8|9011.4|9012.2|9009.8|210
1620608100000|2021-05-10 00:55:00|9013|9010.6|9012.3|9009.9|9013.4|9011|9011.5|9009.6|193
1620608400000|2021-05-10 01:00:00|9012.4|9010|9012.7|9010.3|9013.5|9011.4|9011.2|9008.8|263
1620608700000|2021-05-10 01:05:00|9012.6|9010.2|9013.9|9011.5|9015.1|9013.1|9012.4|9010.2|244
1620609000000|2021-05-10 01:10:00|9013.7|9011.3|9013.3|9010.9|9015.9|9013.8|9013.3|9010.9|264
1620609300000|2021-05-10 01:15:00|9013.4|9011|9016.6|9014.2|9017|9014.7|9013.4|9011|286
1620609600000|2021-05-10 01:20:00|9016.5|9014.1|9018|9016.5|9019.1|9016.7|9015.3|9013.4|253
1620609900000|2021-05-10 01:25:00|9017.9|9016.4|9016.5|9015|9018.7|9016.8|9014.9|9013|240
1620610200000|2021-05-10 01:30:00|9016.9|9014.5|9018.5|9016.1|9019.6|9017.1|9016.2|9014.1|291
1620610500000|2021-05-10 01:35:00|9018.6|9016.2|9015.9|9013.5|9018.6|9016.2|9014.9|9012.5|307
1620610800000|2021-05-10 01:40:00|9016|9013.6|9015.3|9012.9|9017|9015.1|9015.2|9012.8|307
1620611100000|2021-05-10 01:45:00|9015.2|9012.8|9015.3|9012.9|9015.6|9013.2|9013.5|9011.3|281
1620611400000|2021-05-10 01:50:00|9015.4|9013|9016.8|9014.4|9017|9014.6|9014.9|9012.5|206
1620611700000|2021-05-10 01:55:00|9016.7|9014.3|9015.4|9013|9017.1|9014.9|9013.8|9011.8|219
1620612000000|2021-05-10 02:00:00|9015.3|9012.9|9015.2|9012.8|9015.6|9013.5|9014.2|9012.3|188
1620612300000|2021-05-10 02:05:00|9015.1|9012.7|9013.6|9011.2|9015.4|9013.2|9013|9011.2|223
1620612600000|2021-05-10 02:10:00|9013.7|9011.3|9015.3|9012.9|9015.6|9013.1|9013.2|9011.1|220
1620612900000|2021-05-10 02:15:00|9015.4|9013|9017.7|9015.3|9018.7|9016.3|9014.7|9012.6|251
1620613200000|2021-05-10 02:20:00|9017.6|9015.2|9016.8|9014.4|9018.2|9015.8|9015.8|9013.7|215
1620613500000|2021-05-10 02:25:00|9016.9|9014.5|9015.4|9013.9|9017|9014.6|9015.3|9013.4|198
1620613800000|2021-05-10 02:30:00|9016.1|9013.7|9015|9012.6|9016.4|9014.1|9014|9012|239
1620614100000|2021-05-10 02:35:00|9015.1|9012.7|9016|9013.6|9016.3|9013.9|9014.1|9012.3|187
1620614400000|2021-05-10 02:40:00|9015.9|9013.5|9015.7|9013.3|9018.5|9016.1|9015.4|9013.1|193
1620614700000|2021-05-10 02:45:00|9015.8|9013.4|9018.5|9016.1|9018.7|9016.3|9013|9011|299
1620615000000|2021-05-10 02:50:00|9018|9016.5|9015.3|9012.9|9018|9016.5|9012.6|9010.2|268
1620615300000|2021-05-10 02:55:00|9015.2|9012.8|9015.5|9013.1|9017.9|9015.5|9013.3|9010.9|321
1620615600000|2021-05-10 03:00:00|9015.3|9012.9|9015.2|9012.8|9016.2|9013.7|9014.4|9012.5|194
1620615900000|2021-05-10 03:05:00|9015.1|9012.7|9014.3|9011.9|9015.3|9013.4|9013.8|9011.9|134
1620616200000|2021-05-10 03:10:00|9014.4|9012|9014.4|9012|9015.1|9013.4|9013.7|9011.6|218
1620616500000|2021-05-10 03:15:00|9014.5|9012.1|9013.7|9011.3|9014.6|9012.6|9013.2|9010.8|159
1620616800000|2021-05-10 03:20:00|9013.6|9011.2|9013.6|9011.2|9014.1|9012.2|9013|9011|157
1620617100000|2021-05-10 03:25:00|9013.7|9011.3|9013.7|9011.3|9013.8|9011.6|9013|9011.1|118
1620617400000|2021-05-10 03:30:00|9013.9|9011.5|9015.5|9013.1|9015.9|9013.5|9013|9011|185
1620617700000|2021-05-10 03:35:00|9015.7|9013.3|9013.5|9011.1|9017|9014.8|9013.5|9011.1|206
1620618000000|2021-05-10 03:40:00|9013.4|9011|9013.5|9011.1|9015.2|9012.8|9011.7|9009.7|217
1620618300000|2021-05-10 03:45:00|9013.3|9010.9|9014.8|9013.3|9015.7|9013.3|9013.3|9010.9|103
1620618600000|2021-05-10 03:50:00|9015.3|9012.9|9013.9|9011.5|9015.3|9012.9|9012.3|9010.3|172
1620618900000|2021-05-10 03:55:00|9014|9011.6|9013.7|9011.3|9016.6|9014.3|9013.3|9011.2|249
1620619200000|2021-05-10 04:00:00|9013.6|9011.2|9014.1|9012.6|9014.5|9012.8|9012.5|9010.4|145
1620619500000|2021-05-10 04:05:00|9014.5|9012.1|9014.8|9013.3|9015.4|9013.4|9014|9012|147
1620619800000|2021-05-10 04:10:00|9014.9|9013.4|9014.2|9011.8|9015.4|9013.4|9013|9011.2|121
1620620100000|2021-05-10 04:15:00|9014.4|9012|9015.8|9014.3|9016.2|9014.7|9014|9011.9|130
1620620400000|2021-05-10 04:20:00|9015.7|9014.2|9017.5|9015.1|9017.7|9015.7|9015.5|9014|209
1620620700000|2021-05-10 04:25:00|9017.6|9015.2|9017.7|9015.3|9018.5|9016.4|9016.2|9014.4|188
1620621000000|2021-05-10 04:30:00|9017.6|9015.2|9016.9|9014.5|9017.9|9015.5|9016.3|9014.3|240
1620621300000|2021-05-10 04:35:00|9017.3|9014.9|9014.9|9013.4|9017.3|9014.9|9014.8|9012.4|191
1620621600000|2021-05-10 04:40:00|9015|9013.5|9015.7|9013.3|9015.7|9014.2|9014.7|9012.8|123
1620621900000|2021-05-10 04:45:00|9015.8|9013.4|9014.9|9012.5|9016.3|9014|9014.6|9012.2|144
1620622200000|2021-05-10 04:50:00|9015.3|9012.9|9015|9013.5|9015.9|9013.6|9014.3|9012.4|172
1620622500000|2021-05-10 04:55:00|9015.1|9013.6|9017.9|9015.5|9018.1|9015.7|9014.6|9012.6|253
1620622800000|2021-05-10 05:00:00|9018|9015.6|9014.5|9012.1|9018|9015.6|9014.5|9012.1|254
1620623100000|2021-05-10 05:05:00|9014.6|9012.2|9015.6|9014.1|9016.4|9014.2|9013.5|9011.5|331
1620623400000|2021-05-10 05:10:00|9015.7|9014.2|9016|9013.6|9016.5|9014.2|9014.5|9012.1|274
1620623700000|2021-05-10 05:15:00|9015.9|9013.5|9016.1|9013.7|9017.4|9015|9015.5|9013.1|208
1620624000000|2021-05-10 05:20:00|9016|9013.6|9016.2|9013.8|9017.2|9015.1|9015.5|9013.6|149
1620624300000|2021-05-10 05:25:00|9016.1|9013.7|9015.4|9013|9016.4|9014.2|9014.4|9012.4|187
1620624600000|2021-05-10 05:30:00|9015.3|9012.9|9014.7|9013.2|9016.7|9014.3|9014.1|9012.1|194
1620624900000|2021-05-10 05:35:00|9014.8|9013.3|9015.3|9012.9|9016.2|9014|9014.4|9012.7|227
1620625200000|2021-05-10 05:40:00|9015.4|9013|9016.8|9014.4|9017.5|9015.1|9014.8|9012.9|181
1620625500000|2021-05-10 05:45:00|9016.7|9014.3|9017.9|9015.5|9018.2|9015.8|9016.2|9013.8|297
1620625800000|2021-05-10 05:50:00|9017.8|9015.4|9020|9018.5|9020.5|9018.6|9017.3|9015.2|282
1620626100000|2021-05-10 05:55:00|9020.6|9018.2|9018.6|9016.2|9020.6|9018.4|9017.9|9015.5|271
1620626400000|2021-05-10 06:00:00|9018.2|9015.8|9018|9016.5|9018.6|9016.5|9015.9|9013.5|420
1620626700000|2021-05-10 06:05:00|9017.9|9016.4|9019.8|9018.3|9020.5|9018.4|9016.5|9014.2|342
1620627000000|2021-05-10 06:10:00|9019.7|9018.2|9016.9|9014.5|9019.7|9018.2|9016.4|9014.3|197
1620627300000|2021-05-10 06:15:00|9016.8|9014.4|9013.4|9011.9|9016.9|9014.9|9013.1|9011.5|228
1620627600000|2021-05-10 06:20:00|9013.7|9012.2|9010.5|9009|9014.9|9013.2|9010.2|9008.3|308
1620627900000|2021-05-10 06:25:00|9010.6|9009.1|9009.3|9006.9|9012|9009.6|9008|9006.1|428
1620628200000|2021-05-10 06:30:00|9009.4|9007|9009.9|9007.5|9012.7|9010.9|9007.4|9005.9|375
1620628500000|2021-05-10 06:35:00|9010|9007.6|9006.4|9004|9010.9|9009|9005.8|9003.7|363
1620628800000|2021-05-10 06:40:00|9006.5|9004.1|9004.3|9002.8|9008.4|9006.3|9004.1|9002.1|518
1620629100000|2021-05-10 06:45:00|9004.4|9002.9|9006.7|9005.2|9007.1|9005.3|9003.4|9001.7|413
1620629400000|2021-05-10 06:50:00|9006.5|9005|9006|9004.5|9007.2|9005.7|9005|9003.2|259
1620629700000|2021-05-10 06:55:00|9005.9|9004.4|9004.6|9002.2|9006.6|9005|9004.2|9002.1|285
1620630000000|2021-05-10 07:00:00|9004.7|9002.3|9001.1|8999.6|9006.2|9004.3|9001|8999.5|449
1620630300000|2021-05-10 07:05:00|9001|8999.5|9003.6|9002.1|9004.2|9002.7|8999.1|8997.2|501
1620630600000|2021-05-10 07:10:00|9003.5|9002|9010.2|9007.8|9010.6|9008.5|9003.3|9001.5|482
1620630900000|2021-05-10 07:15:00|9010.1|9007.7|9008.6|9006.2|9012.1|9010.2|9008.1|9005.9|485
1620631200000|2021-05-10 07:20:00|9008.9|9006.5|9011|9008.6|9011.3|9009.4|9008.2|9006.4|442
1620631500000|2021-05-10 07:25:00|9010.9|9008.5|9010.9|9008.5|9013.3|9011.2|9010.6|9008.4|448
1620631800000|2021-05-10 07:30:00|9011.2|9008.7|9012.5|9011|9015.6|9013.6|9010.2|9007.9|514
1620632100000|2021-05-10 07:35:00|9012.6|9011.1|9015.6|9013.2|9017|9014.9|9012.3|9010.5|534
1620632400000|2021-05-10 07:40:00|9015.5|9013.1|9018.3|9015.9|9019.6|9017.6|9014.3|9012.1|581
1620632700000|2021-05-10 07:45:00|9018.2|9015.8|9016.3|9013.9|9019|9016.6|9015.3|9012.9|613
1620633000000|2021-05-10 07:50:00|9016.2|9013.8|9012.1|9009.7|9017.1|9015.3|9010.8|9008.5|516
1620633300000|2021-05-10 07:55:00|9012.2|9009.8|9011.7|9009.3|9013.2|9010.8|9010.6|9008.3|380
1620633600000|2021-05-10 08:00:00|9011.5|9009.1|9016.3|9013.9|9016.7|9015.2|9011.1|9008.7|380
1620633900000|2021-05-10 08:05:00|9016.1|9013.7|9014.6|9012.2|9017.4|9015.4|9012|9010.5|533
1620634200000|2021-05-10 08:10:00|9014.5|9012.1|9016.5|9014.1|9017.9|9016|9013.7|9012|400
1620634500000|2021-05-10 08:15:00|9017.1|9014.7|9011.4|9009.9|9017.6|9015.6|9011.3|9009.8|344
1620634800000|2021-05-10 08:20:00|9011.2|9009.7|9011.2|9008.8|9012.1|9010.3|9010|9008.3|300
1620635100000|2021-05-10 08:25:00|9010.7|9009.2|9004.6|9002.2|9011.1|9009.5|9004|9001.7|397
1620635400000|2021-05-10 08:30:00|9004.8|9002.4|9007.4|9005|9008.4|9006.4|9003.7|9001.7|488
1620635700000|2021-05-10 08:35:00|9007.3|9004.9|8999|8997.5|9007.3|9005.2|8999|8997.3|480
1620636000000|2021-05-10 08:40:00|8999.1|8997.6|8999.6|8997.2|9001.6|8999.2|8997.9|8995.8|440
1620636300000|2021-05-10 08:45:00|8999.5|8997.1|8997.9|8996.4|9000.1|8998.1|8995.6|8993.5|458
1620636600000|2021-05-10 08:50:00|8998.4|8996|8999.7|8998.2|9000.2|8998.2|8997|8995|368
1620636900000|2021-05-10 08:55:00|8999.6|8998.1|9001.5|8999.1|9002.4|9000.5|8998.9|8997|419
1620637200000|2021-05-10 09:00:00|9001.6|8999.2|9007.5|9006|9009.3|9007.1|9001.6|8999.2|464
1620637500000|2021-05-10 09:05:00|9008.2|9005.8|9005.3|9002.9|9012|9009.6|9005.1|9002.7|514
1620637800000|2021-05-10 09:10:00|9005|9002.6|9007.6|9005.2|9009.7|9007.9|9004.8|9002.6|319
1620638100000|2021-05-10 09:15:00|9007.7|9005.3|9009.7|9007.3|9011.3|9008.9|9006.4|9004|333
1620638400000|2021-05-10 09:20:00|9009.6|9007.2|9007.7|9005.3|9010|9007.9|9006.4|9004.3|372
1620638700000|2021-05-10 09:25:00|9007.6|9005.2|9005.9|9003.5|9007.9|9005.6|9002.5|9000.1|542
1620639000000|2021-05-10 09:30:00|9006|9003.6|9010.3|9008.8|9011.6|9009.3|9005.8|9003.4|382
1620639300000|2021-05-10 09:35:00|9010.7|9008.3|9008.9|9006.5|9015.1|9012.9|9008.4|9006.5|361
1620639600000|2021-05-10 09:40:00|9009|9006.6|9008.5|9006.1|9010|9008|9006.9|9004.8|337
1620639900000|2021-05-10 09:45:00|9008.6|9006.2|9008.8|9007.3|9010|9008.1|9007.7|9005.3|310
1620640200000|2021-05-10 09:50:00|9008.7|9007.2|9009.3|9007.8|9009.9|9007.9|9007.8|9006.3|208
1620640500000|2021-05-10 09:55:00|9009.2|9007.7|9008.1|9005.7|9011.4|9009.4|9007.3|9005.4|300
1620640800000|2021-05-10 10:00:00|9008|9005.6|9006.7|9005.2|9009.5|9008|9005.7|9004|459
1620641100000|2021-05-10 10:05:00|9007.2|9004.8|9006.9|9005.4|9010.3|9008.8|9006.6|9004.7|384
1620641400000|2021-05-10 10:10:00|9007|9005.5|9007.6|9005.2|9008.1|9006.2|9006.1|9004.2|254
1620641700000|2021-05-10 10:15:00|9007.8|9005.4|9007.9|9006.4|9009.5|9007.9|9007.5|9005.2|226
1620642000000|2021-05-10 10:20:00|9007.8|9006.3|9006.8|9005.3|9009.9|9007.9|9006.8|9005|304
1620642300000|2021-05-10 10:25:00|9006.9|9005.4|9006.4|9004|9008.1|9006.2|9006.4|9004|249
1620642600000|2021-05-10 10:30:00|9006.5|9004.1|9005.4|9003.9|9006.5|9004.6|9003.4|9001.4|373
1620642900000|2021-05-10 10:35:00|9005.3|9003.8|9001.6|8999.2|9006.1|9004.2|9001.6|8999.2|323
1620643200000|2021-05-10 10:40:00|9001.5|8999.1|9000.9|8999.4|9002.1|8999.8|9000.3|8998.3|339
1620643500000|2021-05-10 10:45:00|9001.1|8999.6|8998.3|8995.9|9001.8|8999.7|8998|8995.7|353
1620643800000|2021-05-10 10:50:00|8998.2|8995.8|8994.7|8993.2|8998.5|8996.6|8993.3|8991.8|322
1620644100000|2021-05-10 10:55:00|8994.6|8993.1|9001.1|8998.7|9002.3|9000.4|8994.5|8992.5|281
1620644400000|2021-05-10 11:00:00|9001.2|8998.8|8999.1|8997.6|9001.2|8999|8996.5|8995|395
1620644700000|2021-05-10 11:05:00|8999|8997.5|9000|8998.5|9001.3|8999.8|8998.2|8996.2|254
1620645000000|2021-05-10 11:10:00|9000.1|8998.6|8999.6|8997.2|9001.3|8999.8|8997|8995.1|343
1620645300000|2021-05-10 11:15:00|8999.5|8997.1|8998.8|8997.3|9000|8998.1|8997.4|8995.4|250
1620645600000|2021-05-10 11:20:00|8998.9|8997.4|9000.4|8998|9001.9|8999.8|8998.9|8997.4|325
1620645900000|2021-05-10 11:25:00|9000.3|8997.9|9004.7|9002.3|9005.2|9003.4|8999.2|8997.4|394
1620646200000|2021-05-10 11:30:00|9004.5|9002.1|9004.4|9002|9006.9|9004.9|9002.9|9001|411
1620646500000|2021-05-10 11:35:00|9004.3|9001.9|9001.9|9000.4|9004.9|9003.2|9000.7|8998.9|361
1620646800000|2021-05-10 11:40:00|9002|9000.5|8989.7|8987.3|9002.5|9001|8989.1|8986.7|407
1620647100000|2021-05-10 11:45:00|8989.8|8987.4|8991.5|8990|8993.7|8991.7|8989.7|8987.3|362
1620647400000|2021-05-10 11:50:00|8991.6|8990.1|8992.3|8990.8|8994.4|8992.6|8990.8|8989|325
1620647700000|2021-05-10 11:55:00|8992.2|8990.7|8994.1|8991.7|8995.7|8993.5|8991.9|8990|290
1620648000000|2021-05-10 12:00:00|8994|8991.6|8992|8990.5|8994.4|8992.4|8991.2|8988.9|372
1620648300000|2021-05-10 12:05:00|8991.9|8990.4|8990.8|8989.3|8992.9|8990.9|8988.2|8986.4|315
1620648600000|2021-05-10 12:10:00|8990.9|8989.4|8989.6|8987.2|8991.7|8990.2|8989.2|8987.1|272
1620648900000|2021-05-10 12:15:00|8989.7|8987.3|8991.7|8989.3|8993.4|8991.9|8987.6|8985.3|384
1620649200000|2021-05-10 12:20:00|8991.8|8989.4|8993.2|8991.7|8994.4|8992.4|8990.8|8988.6|426
1620649500000|2021-05-10 12:25:00|8993.3|8991.8|8992|8989.6|8994|8992|8991.8|8989.6|376
1620649800000|2021-05-10 12:30:00|8992.1|8989.7|8993.1|8990.7|8993.7|8991.3|8989.6|8987.3|431
1620650100000|2021-05-10 12:35:00|8993|8990.6|8990.9|8989.4|8995.2|8991.8|8989.8|8988.2|434
1620650400000|2021-05-10 12:40:00|8991|8989.5|8990.2|8987.8|8991.7|8990.2|8989|8987.5|327
1620650700000|2021-05-10 12:45:00|8990.3|8987.9|8987.7|8986.2|8990.5|8988.6|8987.1|8985.4|291
1620651000000|2021-05-10 12:50:00|8987.8|8986.3|8988.1|8985.7|8989.8|8988.3|8987.2|8985.2|429
1620651300000|2021-05-10 12:55:00|8988|8985.6|8988|8986.5|8990.2|8988.2|8987.1|8985.1|438
1620651600000|2021-05-10 13:00:00|8988.2|8986.7|8989.3|8987.8|8991.6|8989.9|8987.6|8985.8|547
1620651900000|2021-05-10 13:05:00|8989.2|8987.7|8994.1|8992.6|8994.8|8993.3|8989.2|8987.7|453
1620652200000|2021-05-10 13:10:00|8994|8992.5|8992.4|8990|8995|8993.5|8991.6|8989.5|501
1620652500000|2021-05-10 13:15:00|8992.3|8989.9|8996.6|8995.1|8996.8|8995.3|8991.2|8988.8|429
1620652800000|2021-05-10 13:20:00|8996.5|8995|8990.5|8989|8997.5|8995.7|8990.4|8988.5|449
1620653100000|2021-05-10 13:25:00|8990.4|8988.9|8989.8|8987.4|8992.4|8990|8988.2|8986.2|586
1620653400000|2021-05-10 13:30:00|8989.3|8987.8|8990.7|8988.3|8993.1|8990.7|8987.5|8985.7|573
1620653700000|2021-05-10 13:35:00|8990.2|8988.7|9001.1|8998.7|9002.8|9000.6|8990.1|8988.3|612
1620654000000|2021-05-10 13:40:00|9001.5|8999.1|8999.7|8997.3|9003.7|9001.3|8998.4|8996.4|513
1620654300000|2021-05-10 13:45:00|8999.4|8997|9001|8998.6|9004.9|9002.5|8998.7|8996.6|621
1620654600000|2021-05-10 13:50:00|9001.4|8999|9004.7|9003.2|9005.5|9003.3|9000.3|8998.3|444
1620654900000|2021-05-10 13:55:00|9004.5|9003|9005.7|9003.3|9006.9|9005.4|9003.6|9002.1|398
1620655200000|2021-05-10 14:00:00|9005.6|9003.2|9002.6|9001.1|9006.7|9004.7|9001.9|8999.9|553
1620655500000|2021-05-10 14:05:00|9002.5|9001|8996.8|8995.3|9002.6|9001.1|8996|8994.5|400
1620655800000|2021-05-10 14:10:00|8996.5|8995|8993.6|8991.2|9000.1|8998.1|8993.4|8991|415
1620656100000|2021-05-10 14:15:00|8993.4|8991|8992.8|8991.3|8995.2|8993.3|8991.5|8989.9|426
1620656400000|2021-05-10 14:20:00|8993.4|8991|8999.6|8998.1|8999.9|8998.2|8992.5|8991|390
1620656700000|2021-05-10 14:25:00|8999.5|8998|8997.4|8995|9000.3|8998.8|8995.6|8993.8|451
1620657000000|2021-05-10 14:30:00|8997.1|8995.6|8997.8|8996.3|9000|8998.2|8996.3|8994.6|344
1620657300000|2021-05-10 14:35:00|8997.9|8996.4|8992.2|8990.7|8998.4|8996.9|8992.2|8990.7|349
1620657600000|2021-05-10 14:40:00|8992|8990.5|8990.2|8987.8|8992.9|8991.4|8988.3|8986.4|323
1620657900000|2021-05-10 14:45:00|8990|8987.6|8996.5|8994.1|8996.9|8994.9|8989.6|8987.6|470
1620658200000|2021-05-10 14:50:00|8996.3|8993.9|9000.1|8998.6|9004|9001.6|8992.1|8990.1|583
1620658500000|2021-05-10 14:55:00|9000.2|8998.7|8995.4|8993.9|9001.4|8999.8|8994.6|8993|522
1620658800000|2021-05-10 15:00:00|8995.6|8994.1|9000.8|8998.4|9000.9|8999.2|8995.3|8993.2|566
1620659100000|2021-05-10 15:05:00|9000.7|8998.3|9000.2|8998.7|9001.2|8999.2|8997.5|8995.6|394
1620659400000|2021-05-10 15:10:00|9000.1|8998.6|9001.5|8999.1|9001.6|8999.9|8998.1|8996.4|365
1620659700000|2021-05-10 15:15:00|9001.4|8999|8998.8|8996.4|9001.8|8999.8|8997.6|8995.7|294
1620660000000|2021-05-10 15:20:00|8998.9|8996.5|8997.5|8996|9000.3|8997.9|8997.1|8995.2|333
1620660300000|2021-05-10 15:25:00|8997.6|8996.1|8996.6|8994.2|8998|8996.2|8995.4|8993.7|271
1620660600000|2021-05-10 15:30:00|8996.2|8994.7|8992.9|8991.4|8997.1|8995.6|8992.3|8990.8|278
1620660900000|2021-05-10 15:35:00|8992.5|8991|8991.7|8990.2|8993.1|8991.5|8991.3|8989.8|263
1620661200000|2021-05-10 15:40:00|8991.6|8990.1|8990.2|8987.8|8992|8990.5|8987.6|8986.1|273
1620661500000|2021-05-10 15:45:00|8990.1|8987.7|8988.6|8986.2|8990.5|8988.9|8986.5|8984.7|305
1620661800000|2021-05-10 15:50:00|8988.2|8986.7|8989.6|8987.2|8989.6|8987.7|8987.5|8985.9|267
1620662100000|2021-05-10 15:55:00|8989.5|8987.1|8988.4|8986|8989.9|8988|8987.4|8985.6|302
1620662400000|2021-05-10 16:00:00|8988.5|8986.1|8989.2|8987.7|8990.7|8988.3|8987.7|8985.8|346
1620662700000|2021-05-10 16:05:00|8989.3|8987.8|8990|8988.5|8991.1|8989.6|8988.6|8987|267
1620663000000|2021-05-10 16:10:00|8989.7|8988.2|8991.9|8989.5|8992.2|8990.4|8989.2|8987.2|297
1620663300000|2021-05-10 16:15:00|8991.8|8989.4|8991.5|8989.1|8991.9|8990.3|8990.1|8988.4|287
1620663600000|2021-05-10 16:20:00|8991.6|8989.2|8990.6|8988.2|8992.1|8990.3|8990|8988|247
1620663900000|2021-05-10 16:25:00|8990.7|8988.3|8991.1|8989.6|8992.4|8990.5|8990|8988|359
1620664200000|2021-05-10 16:30:00|8991|8989.5|8996|8994.5|8996.6|8994.6|8990.8|8988.9|241
1620664500000|2021-05-10 16:35:00|8996.1|8994.6|8996.8|8994.4|8998.8|8996.5|8996|8993.9|290
1620664800000|2021-05-10 16:40:00|8996.7|8994.3|8999.5|8997.1|9000|8998.1|8996.7|8994.3|320
1620665100000|2021-05-10 16:45:00|8999.4|8997|8999.6|8998.1|9000.3|8998.3|8998|8996.5|224
1620665400000|2021-05-10 16:50:00|8999.8|8998.3|8999.9|8998.4|9000.5|8999|8999|8997.1|289
1620665700000|2021-05-10 16:55:00|8999.8|8998.3|9000.3|8998.8|9001.3|8999.4|8999.6|8998|198
1620666000000|2021-05-10 17:00:00|9000.8|8998.4|9001.4|8999.9|9002|9000.3|8999.2|8997.5|240
1620666300000|2021-05-10 17:05:00|9001.5|9000|9001.8|9000.3|9002.4|9000.9|9000.8|8999|193
1620666600000|2021-05-10 17:10:00|9001.9|9000.4|9002.8|9000.4|9003.1|9001.3|9001.7|8999.9|256
1620666900000|2021-05-10 17:15:00|9002.9|9000.5|9003.5|9002|9004.2|9002.3|9002.6|9000.5|222
1620667200000|2021-05-10 17:20:00|9003.4|9001.9|9004|9002.5|9005.6|9003.7|9003.4|9001.9|225
1620667500000|2021-05-10 17:25:00|9004.1|9002.6|9003|9000.6|9005|9003.2|9002.6|9000.6|195
1620667800000|2021-05-10 17:30:00|9003.1|9000.7|9002.7|9001.2|9003.2|9001.3|9001.9|9000.4|161
1620668100000|2021-05-10 17:35:00|9002.8|9001.3|9002.7|9001.2|9004.1|9002.6|9001.4|8999.6|200
1620668400000|2021-05-10 17:40:00|9002.8|9001.3|9003.4|9001|9003.6|9001.8|9001.8|9000.3|193
1620668700000|2021-05-10 17:45:00|9003.3|9000.9|9002|9000.5|9003.5|9001.7|9001.4|8999.9|178
1620669000000|2021-05-10 17:50:00|9002.1|9000.6|9003.8|9002.3|9004.1|9002.6|9002|9000.1|179
1620669300000|2021-05-10 17:55:00|9003.9|9002.4|9003.3|9001.8|9005.6|9003.8|9003|9001.2|211
1620669600000|2021-05-10 18:00:00|9003.5|9002|9002.2|9000.7|9004.3|9002.6|9002|9000.5|292
1620669900000|2021-05-10 18:05:00|9002.1|9000.6|9002.6|9001.1|9002.8|9001.3|9001.7|9000.1|183
1620670200000|2021-05-10 18:10:00|9002.7|9001.2|9003.6|9001.2|9004.6|9002.2|9001.2|8999.6|309
1620670500000|2021-05-10 18:15:00|9003.7|9001.3|9005.2|9003.7|9005.8|9004|9003.5|9001.1|262
1620670800000|2021-05-10 18:20:00|9004.6|9003.1|9006.2|9004.7|9007.5|9006|9003.9|9002.4|322
1620671100000|2021-05-10 18:25:00|9005.8|9004.3|9005|9002.6|9006.9|9005.4|9004.3|9002.3|287
1620671400000|2021-05-10 18:30:00|9005.2|9002.8|9006.1|9004.6|9007.1|9005.2|9004.6|9002.5|339
1620671700000|2021-05-10 18:35:00|9006|9004.5|9006.7|9005.2|9008|9006.2|9005.7|9003.7|354
1620672000000|2021-05-10 18:40:00|9006.6|9005.1|9007.4|9005|9009.9|9008|9006.6|9004.9|290
1620672300000|2021-05-10 18:45:00|9007.6|9005.2|9008.5|9006.1|9009.4|9007.7|9007|9004.9|283
1620672600000|2021-05-10 18:50:00|9008.4|9006|9006.9|9005.4|9009.7|9007.3|9006.8|9004.9|328
1620672900000|2021-05-10 18:55:00|9007|9005.5|9007.6|9005.2|9009.8|9007.8|9006.5|9004.7|347
1620673200000|2021-05-10 19:00:00|9007.5|9005.1|9007.6|9005.2|9009.7|9007.2|9006.9|9005|276
1620673500000|2021-05-10 19:05:00|9007.8|9005.4|9006.8|9005.3|9009.4|9007.9|9006.8|9004.8|293
1620673800000|2021-05-10 19:10:00|9006.9|9005.4|9007.5|9005.1|9007.9|9006.3|9006.8|9004.9|189
1620674100000|2021-05-10 19:15:00|9007.9|9005.5|9005.3|9003.8|9008.4|9006.2|9004.9|9003.4|206
1620674400000|2021-05-10 19:20:00|9005.4|9003.9|9005.4|9003.9|9006.3|9004.8|9004.9|9003.2|196
1620674700000|2021-05-10 19:25:00|9005.3|9003.8|9006.7|9005.2|9007|9005.2|9005.2|9003.3|266
1620675000000|2021-05-10 19:30:00|9006.9|9005.4|9005.5|9004|9007.6|9005.5|9005.2|9003.5|258
1620675300000|2021-05-10 19:35:00|9005.6|9004.1|9006.2|9004.7|9006.9|9005.2|9005|9003.5|244
1620675600000|2021-05-10 19:40:00|9006.1|9004.6|9007.5|9005.1|9007.8|9006.3|9006|9004.5|222
1620675900000|2021-05-10 19:45:00|9007.4|9005|9006.9|9005.4|9007.9|9006.2|9005.7|9004.2|269
1620676200000|2021-05-10 19:50:00|9007|9005.5|9007.8|9006.3|9008.3|9006.8|9006.3|9004.4|154
1620676500000|2021-05-10 19:55:00|9007.9|9006.4|9009.6|9007.2|9010.5|9009|9007.7|9006.2|206
1620676800000|2021-05-10 20:00:00|9009.5|9007.1|9007.8|9005.4|9009.7|9007.8|9007.7|9005.3|230
1620677100000|2021-05-10 20:05:00|9007.4|9005.9|9007.4|9005.9|9007.9|9006.1|9006.6|9004.5|117
1620677400000|2021-05-10 20:10:00|9007.6|9005|9007.2|9004.8|9007.9|9006|9006.8|9004.7|100
1620677700000|2021-05-10 20:15:00|9007.1|9004.7|9007.4|9005.9|9007.9|9006|9006.8|9004.7|71
1620678000000|2021-05-10 20:20:00|9007.5|9006|9008.9|9007.4|9009.2|9007.5|9007.4|9005.3|90
1620678300000|2021-05-10 20:25:00|9009|9007.5|9009.8|9007.4|9011.4|9009.2|9008.8|9006.7|163
1620678600000|2021-05-10 20:30:00|9010.8|9008.4|9012|9009.6|9012.3|9010.4|9010.8|9008.4|178
1620678900000|2021-05-10 20:35:00|9012.1|9009.7|9011.4|9009|9012.3|9010.5|9011.1|9008.7|105
1620679200000|2021-05-10 20:40:00|9011.3|9008.9|9013.2|9010.8|9013.2|9011.1|9011|9008.5|195
1620679500000|2021-05-10 20:45:00|9013.1|9010.7|9013.3|9011.8|9013.8|9011.8|9012.1|9009.8|111
1620679800000|2021-05-10 20:50:00|9013.4|9011|9015.1|9012.7|9015.3|9012.9|9012.5|9010|199
1620680100000|2021-05-10 20:55:00|9015.4|9013|9013.2|9009.9|9015.4|9013|9012.8|9009.8|189
1620680400000|2021-05-10 21:00:00|9013.9|9009.8|9014.2|9009.2|9014.2|9009.8|9013.3|9008.3|32
1620680700000|2021-05-10 21:05:00|9012.3|9007.3|9013.1|9008.1|9014.3|9009.3|9008.2|9003.2|129
1620681000000|2021-05-10 21:10:00|9013.4|9008.7|9009.8|9004.8|9014.3|9009.3|9007.1|9002.1|122
1620681300000|2021-05-10 21:15:00|9010.9|9005.9|9011.8|9006.8|9013.4|9008.4|9008.3|9003.3|255
1620681600000|2021-05-10 21:20:00|9011.7|9006.7|9011.9|9006.9|9013.2|9008.2|9010.7|9005.7|94
1620681900000|2021-05-10 21:25:00|9011.6|9006.6|9012|9007|9013.6|9008.6|9011.1|9006.1|107
1620682200000|2021-05-10 21:30:00|9012.1|9007.1|9018.3|9013.3|9019.5|9014.5|9012.1|9007.1|160
1620682500000|2021-05-10 21:35:00|9017.9|9012.9|9018.1|9013.1|9019.5|9014.5|9015.7|9010.7|160
1620682800000|2021-05-10 21:40:00|9017.8|9012.8|9017.8|9012.8|9019.6|9014.6|9016.1|9011.1|129
1620683100000|2021-05-10 21:45:00|9017.1|9012.1|9016.5|9011.5|9018.5|9013.5|9014.5|9009.5|149
1620683400000|2021-05-10 21:50:00|9016.3|9011.3|9017|9012|9018.5|9013.5|9014.5|9009.5|602
1620683700000|2021-05-10 21:55:00|9016.8|9011.8|9016.4|9011.4|9017.2|9012.2|9014.8|9009.8|226
1620684000000|2021-05-10 22:00:00|9014.8|9009.8|9013.1|9010.4|9017.8|9012.8|9012.8|9009.1|315
1620684300000|2021-05-10 22:05:00|9013|9010.5|9013|9010.6|9014|9011|9012.8|9010.2|276
1620684600000|2021-05-10 22:10:00|9013.1|9010.7|9012.5|9010.1|9013.2|9010.7|9012.3|9009.9|69
1620684900000|2021-05-10 22:15:00|9012.7|9010.3|9013.1|9010.7|9013.9|9011|9012.4|9009.3|61
1620685200000|2021-05-10 22:20:00|9013.2|9010.8|9009.4|9007|9013.3|9010.9|9009.3|9006.9|154
1620685500000|2021-05-10 22:25:00|9009.3|9006.9|9008.4|9006|9009.6|9007.1|9007.5|9004.8|135
1620685800000|2021-05-10 22:30:00|9008.5|9006.1|9008.8|9006.4|9010.8|9007.5|9008.3|9005.6|126
1620686100000|2021-05-10 22:35:00|9008.9|9006.5|9008.3|9005.9|9009.7|9007|9008.3|9005.7|168
1620686400000|2021-05-10 22:40:00|9008.4|9006|9009|9006.1|9009.8|9006.8|9008.4|9006|112
1620686700000|2021-05-10 22:45:00|9008.7|9006.3|9009.3|9006.9|9010.3|9007.3|9008.5|9006.1|130
1620687000000|2021-05-10 22:50:00|9009.2|9006.8|9008.8|9006.4|9009.7|9007|9008.5|9006|88
1620687300000|2021-05-10 22:55:00|9008.7|9006.3|9007.6|9005.2|9009.1|9006.6|9007.3|9004.9|131
1620687600000|2021-05-10 23:00:00|9007.5|9005.1|9008.7|9006.3|9009.7|9006.9|9007.5|9005.1|170
1620687900000|2021-05-10 23:05:00|9008.6|9006.2|9007.6|9005.2|9009.3|9007.1|9007|9004.7|191
1620688200000|2021-05-10 23:10:00|9007.5|9005.1|9008.9|9006.5|9009.1|9006.7|9006.9|9004.5|158
1620688500000|2021-05-10 23:15:00|9009|9006.6|9008.9|9006.5|9009.5|9007.4|9008.3|9006.3|89
1620688800000|2021-05-10 23:20:00|9009|9006.6|9007.1|9005.6|9009.2|9006.8|9007.1|9005.3|119
1620689100000|2021-05-10 23:25:00|9007.2|9005.7|9008.1|9006.6|9009.4|9006.9|9007.2|9005.3|127
1620689400000|2021-05-10 23:30:00|9008.2|9006.7|9006.8|9004.4|9008.7|9006.7|9006.5|9004.1|139
1620689700000|2021-05-10 23:35:00|9006.7|9004.3|9007.1|9004.7|9007.3|9005.3|9005.6|9003.5|116
1620690000000|2021-05-10 23:40:00|9007|9004.6|9007|9004.6|9007.8|9005.7|9006.4|9004.1|112
1620690300000|2021-05-10 23:45:00|9006.8|9004.4|9006|9004.5|9006.8|9004.9|9005.9|9003.8|135
1620690600000|2021-05-10 23:50:00|9005.9|9004.4|9006.8|9004.4|9006.9|9004.7|9005.5|9003.6|99
1620690900000|2021-05-10 23:55:00|9006.9|9004.5|9006.9|9004.5|9008.2|9005.8|9006|9004.1|157
1620604800000|2021-05-10 00:00:00|9006.1|9004.6|9007.2|9004.8|9011.2|9009.2|9006.1|9004.6|420
1620605100000|2021-05-10 00:05:00|9007.3|9004.9|9009.5|9007.1|9009.8|9007.3|9007.2|9004.8|299
1620605400000|2021-05-10 00:10:00|9009.4|9007|9009.5|9007.1|9009.8|9007.3|9007.6|9005.2|283
1620605700000|2021-05-10 00:15:00|9009.4|9007|9009|9006.6|9010.8|9008.4|9008.1|9006|318
1620606000000|2021-05-10 00:20:00|9008.4|9006.9|9013.9|9011.5|9014.3|9011.7|9008.4|9006.6|251
1620606300000|2021-05-10 00:25:00|9013.8|9011.4|9013.8|9011.4|9014.7|9012.4|9013.6|9011.2|212
1620606600000|2021-05-10 00:30:00|9013.1|9010.7|9013.2|9010.8|9014.8|9012.5|9012.3|9010.3|215
1620606900000|2021-05-10 00:35:00|9013.3|9010.9|9015.4|9013|9015.5|9013|9012.9|9010.8|224
1620607200000|2021-05-10 00:40:00|9015.3|9012.9|9013.4|9011.9|9015.5|9013.1|9013.4|9011.5|173
1620607500000|2021-05-10 00:45:00|9013.3|9011.8|9012.5|9010.1|9014.6|9012.5|9011.9|9009.5|185
1620607800000|2021-05-10 00:50:00|9012.2|9009.8|9012.9|9010.5|9013.8|9011.4|9012.2|9009.8|210
1620608100000|2021-05-10 00:55:00|9013|9010.6|9012.3|9009.9|9013.4|9011|9011.5|9009.6|193
1620608400000|2021-05-10 01:00:00|9012.4|9010|9012.7|9010.3|9013.5|9011.4|9011.2|9008.8|263
1620608700000|2021-05-10 01:05:00|9012.6|9010.2|9013.9|9011.5|9015.1|9013.1|9012.4|9010.2|244
1620609000000|2021-05-10 01:10:00|9013.7|9011.3|9013.3|9010.9|9015.9|9013.8|9013.3|9010.9|264
1620609300000|2021-05-10 01:15:00|9013.4|9011|9016.6|9014.2|9017|9014.7|9013.4|9011|286
1620609600000|2021-05-10 01:20:00|9016.5|9014.1|9018|9016.5|9019.1|9016.7|9015.3|9013.4|253
1620609900000|2021-05-10 01:25:00|9017.9|9016.4|9016.5|9015|9018.7|9016.8|9014.9|9013|240
1620610200000|2021-05-10 01:30:00|9016.9|9014.5|9018.5|9016.1|9019.6|9017.1|9016.2|9014.1|291
1620610500000|2021-05-10 01:35:00|9018.6|9016.2|9015.9|9013.5|9018.6|9016.2|9014.9|9012.5|307
1620610800000|2021-05-10 01:40:00|9016|9013.6|9015.3|9012.9|9017|9015.1|9015.2|9012.8|307
1620611100000|2021-05-10 01:45:00|9015.2|9012.8|9015.3|9012.9|9015.6|9013.2|9013.5|9011.3|281
1620611400000|2021-05-10 01:50:00|9015.4|9013|9016.8|9014.4|9017|9014.6|9014.9|9012.5|206
1620611700000|2021-05-10 01:55:00|9016.7|9014.3|9015.4|9013|9017.1|9014.9|9013.8|9011.8|219
1620612000000|2021-05-10 02:00:00|9015.3|9012.9|9015.2|9012.8|9015.6|9013.5|9014.2|9012.3|188
1620612300000|2021-05-10 02:05:00|9015.1|9012.7|9013.6|9011.2|9015.4|9013.2|9013|9011.2|223
1620612600000|2021-05-10 02:10:00|9013.7|9011.3|9015.3|9012.9|9015.6|9013.1|9013.2|9011.1|220
1620612900000|2021-05-10 02:15:00|9015.4|9013|9017.7|9015.3|9018.7|9016.3|9014.7|9012.6|251
1620613200000|2021-05-10 02:20:00|9017.6|9015.2|9016.8|9014.4|9018.2|9015.8|9015.8|9013.7|215
1620613500000|2021-05-10 02:25:00|9016.9|9014.5|9015.4|9013.9|9017|9014.6|9015.3|9013.4|198
1620613800000|2021-05-10 02:30:00|9016.1|9013.7|9015|9012.6|9016.4|9014.1|9014|9012|239
1620614100000|2021-05-10 02:35:00|9015.1|9012.7|9016|9013.6|9016.3|9013.9|9014.1|9012.3|187
1620614400000|2021-05-10 02:40:00|9015.9|9013.5|9015.7|9013.3|9018.5|9016.1|9015.4|9013.1|193
1620614700000|2021-05-10 02:45:00|9015.8|9013.4|9018.5|9016.1|9018.7|9016.3|9013|9011|299
1620615000000|2021-05-10 02:50:00|9018|9016.5|9015.3|9012.9|9018|9016.5|9012.6|9010.2|268
1620615300000|2021-05-10 02:55:00|9015.2|9012.8|9015.5|9013.1|9017.9|9015.5|9013.3|9010.9|321
1620615600000|2021-05-10 03:00:00|9015.3|9012.9|9015.2|9012.8|9016.2|9013.7|9014.4|9012.5|194
1620615900000|2021-05-10 03:05:00|9015.1|9012.7|9014.3|9011.9|9015.3|9013.4|9013.8|9011.9|134
1620616200000|2021-05-10 03:10:00|9014.4|9012|9014.4|9012|9015.1|9013.4|9013.7|9011.6|218
1620616500000|2021-05-10 03:15:00|9014.5|9012.1|9013.7|9011.3|9014.6|9012.6|9013.2|9010.8|159
1620616800000|2021-05-10 03:20:00|9013.6|9011.2|9013.6|9011.2|9014.1|9012.2|9013|9011|157
1620617100000|2021-05-10 03:25:00|9013.7|9011.3|9013.7|9011.3|9013.8|9011.6|9013|9011.1|118
1620617400000|2021-05-10 03:30:00|9013.9|9011.5|9015.5|9013.1|9015.9|9013.5|9013|9011|185
1620617700000|2021-05-10 03:35:00|9015.7|9013.3|9013.5|9011.1|9017|9014.8|9013.5|9011.1|206
1620618000000|2021-05-10 03:40:00|9013.4|9011|9013.5|9011.1|9015.2|9012.8|9011.7|9009.7|217
1620618300000|2021-05-10 03:45:00|9013.3|9010.9|9014.8|9013.3|9015.7|9013.3|9013.3|9010.9|103
1620618600000|2021-05-10 03:50:00|9015.3|9012.9|9013.9|9011.5|9015.3|9012.9|9012.3|9010.3|172
1620618900000|2021-05-10 03:55:00|9014|9011.6|9013.7|9011.3|9016.6|9014.3|9013.3|9011.2|249
1620619200000|2021-05-10 04:00:00|9013.6|9011.2|9014.1|9012.6|9014.5|9012.8|9012.5|9010.4|145
1620619500000|2021-05-10 04:05:00|9014.5|9012.1|9014.8|9013.3|9015.4|9013.4|9014|9012|147
1620619800000|2021-05-10 04:10:00|9014.9|9013.4|9014.2|9011.8|9015.4|9013.4|9013|9011.2|121
1620620100000|2021-05-10 04:15:00|9014.4|9012|9015.8|9014.3|9016.2|9014.7|9014|9011.9|130
1620620400000|2021-05-10 04:20:00|9015.7|9014.2|9017.5|9015.1|9017.7|9015.7|9015.5|9014|209
1620620700000|2021-05-10 04:25:00|9017.6|9015.2|9017.7|9015.3|9018.5|9016.4|9016.2|9014.4|188
1620621000000|2021-05-10 04:30:00|9017.6|9015.2|9016.9|9014.5|9017.9|9015.5|9016.3|9014.3|240
1620621300000|2021-05-10 04:35:00|9017.3|9014.9|9014.9|9013.4|9017.3|9014.9|9014.8|9012.4|191
1620621600000|2021-05-10 04:40:00|9015|9013.5|9015.7|9013.3|9015.7|9014.2|9014.7|9012.8|123
1620621900000|2021-05-10 04:45:00|9015.8|9013.4|9014.9|9012.5|9016.3|9014|9014.6|9012.2|144
1620622200000|2021-05-10 04:50:00|9015.3|9012.9|9015|9013.5|9015.9|9013.6|9014.3|9012.4|172
1620622500000|2021-05-10 04:55:00|9015.1|9013.6|9017.9|9015.5|9018.1|9015.7|9014.6|9012.6|253
1620622800000|2021-05-10 05:00:00|9018|9015.6|9014.5|9012.1|9018|9015.6|9014.5|9012.1|254
1620623100000|2021-05-10 05:05:00|9014.6|9012.2|9015.6|9014.1|9016.4|9014.2|9013.5|9011.5|331
1620623400000|2021-05-10 05:10:00|9015.7|9014.2|9016|9013.6|9016.5|9014.2|9014.5|9012.1|274
1620623700000|2021-05-10 05:15:00|9015.9|9013.5|9016.1|9013.7|9017.4|9015|9015.5|9013.1|208
1620624000000|2021-05-10 05:20:00|9016|9013.6|9016.2|9013.8|9017.2|9015.1|9015.5|9013.6|149
1620624300000|2021-05-10 05:25:00|9016.1|9013.7|9015.4|9013|9016.4|9014.2|9014.4|9012.4|187
1620624600000|2021-05-10 05:30:00|9015.3|9012.9|9014.7|9013.2|9016.7|9014.3|9014.1|9012.1|194
1620624900000|2021-05-10 05:35:00|9014.8|9013.3|9015.3|9012.9|9016.2|9014|9014.4|9012.7|227
1620625200000|2021-05-10 05:40:00|9015.4|9013|9016.8|9014.4|9017.5|9015.1|9014.8|9012.9|181
1620625500000|2021-05-10 05:45:00|9016.7|9014.3|9017.9|9015.5|9018.2|9015.8|9016.2|9013.8|297
1620625800000|2021-05-10 05:50:00|9017.8|9015.4|9020|9018.5|9020.5|9018.6|9017.3|9015.2|282
1620626100000|2021-05-10 05:55:00|9020.6|9018.2|9018.6|9016.2|9020.6|9018.4|9017.9|9015.5|271
1620626400000|2021-05-10 06:00:00|9018.2|9015.8|9018|9016.5|9018.6|9016.5|9015.9|9013.5|420
1620626700000|2021-05-10 06:05:00|9017.9|9016.4|9019.8|9018.3|9020.5|9018.4|9016.5|9014.2|342
1620627000000|2021-05-10 06:10:00|9019.7|9018.2|9016.9|9014.5|9019.7|9018.2|9016.4|9014.3|197
1620627300000|2021-05-10 06:15:00|9016.8|9014.4|9013.4|9011.9|9016.9|9014.9|9013.1|9011.5|228
1620627600000|2021-05-10 06:20:00|9013.7|9012.2|9010.5|9009|9014.9|9013.2|9010.2|9008.3|308
1620627900000|2021-05-10 06:25:00|9010.6|9009.1|9009.3|9006.9|9012|9009.6|9008|9006.1|428
1620628200000|2021-05-10 06:30:00|9009.4|9007|9009.9|9007.5|9012.7|9010.9|9007.4|9005.9|375
1620628500000|2021-05-10 06:35:00|9010|9007.6|9006.4|9004|9010.9|9009|9005.8|9003.7|363
1620628800000|2021-05-10 06:40:00|9006.5|9004.1|9004.3|9002.8|9008.4|9006.3|9004.1|9002.1|518
1620629100000|2021-05-10 06:45:00|9004.4|9002.9|9006.7|9005.2|9007.1|9005.3|9003.4|9001.7|413
1620629400000|2021-05-10 06:50:00|9006.5|9005|9006|9004.5|9007.2|9005.7|9005|9003.2|259
1620629700000|2021-05-10 06:55:00|9005.9|9004.4|9004.6|9002.2|9006.6|9005|9004.2|9002.1|285
1620630000000|2021-05-10 07:00:00|9004.7|9002.3|9001.1|8999.6|9006.2|9004.3|9001|8999.5|449
1620630300000|2021-05-10 07:05:00|9001|8999.5|9003.6|9002.1|9004.2|9002.7|8999.1|8997.2|501
1620630600000|2021-05-10 07:10:00|9003.5|9002|9010.2|9007.8|9010.6|9008.5|9003.3|9001.5|482
1620630900000|2021-05-10 07:15:00|9010.1|9007.7|9008.6|9006.2|9012.1|9010.2|9008.1|9005.9|485
1620631200000|2021-05-10 07:20:00|9008.9|9006.5|9011|9008.6|9011.3|9009.4|9008.2|9006.4|442
1620631500000|2021-05-10 07:25:00|9010.9|9008.5|9010.9|9008.5|9013.3|9011.2|9010.6|9008.4|448
1620631800000|2021-05-10 07:30:00|9011.2|9008.7|9012.5|9011|9015.6|9013.6|9010.2|9007.9|514
1620632100000|2021-05-10 07:35:00|9012.6|9011.1|9015.6|9013.2|9017|9014.9|9012.3|9010.5|534
1620632400000|2021-05-10 07:40:00|9015.5|9013.1|9018.3|9015.9|9019.6|9017.6|9014.3|9012.1|581
1620632700000|2021-05-10 07:45:00|9018.2|9015.8|9016.3|9013.9|9019|9016.6|9015.3|9012.9|613
1620633000000|2021-05-10 07:50:00|9016.2|9013.8|9012.1|9009.7|9017.1|9015.3|9010.8|9008.5|516
1620633300000|2021-05-10 07:55:00|9012.2|9009.8|9011.7|9009.3|9013.2|9010.8|9010.6|9008.3|380
1620633600000|2021-05-10 08:00:00|9011.5|9009.1|9016.3|9013.9|9016.7|9015.2|9011.1|9008.7|380
1620633900000|2021-05-10 08:05:00|9016.1|9013.7|9014.6|9012.2|9017.4|9015.4|9012|9010.5|533
1620634200000|2021-05-10 08:10:00|9014.5|9012.1|9016.5|9014.1|9017.9|9016|9013.7|9012|400
1620634500000|2021-05-10 08:15:00|9017.1|9014.7|9011.4|9009.9|9017.6|9015.6|9011.3|9009.8|344
1620634800000|2021-05-10 08:20:00|9011.2|9009.7|9011.2|9008.8|9012.1|9010.3|9010|9008.3|300
1620635100000|2021-05-10 08:25:00|9010.7|9009.2|9004.6|9002.2|9011.1|9009.5|9004|9001.7|397
1620635400000|2021-05-10 08:30:00|9004.8|9002.4|9007.4|9005|9008.4|9006.4|9003.7|9001.7|488
1620635700000|2021-05-10 08:35:00|9007.3|9004.9|8999|8997.5|9007.3|9005.2|8999|8997.3|480
1620636000000|2021-05-10 08:40:00|8999.1|8997.6|8999.6|8997.2|9001.6|8999.2|8997.9|8995.8|440
1620636300000|2021-05-10 08:45:00|8999.5|8997.1|8997.9|8996.4|9000.1|8998.1|8995.6|8993.5|458
1620636600000|2021-05-10 08:50:00|8998.4|8996|8999.7|8998.2|9000.2|8998.2|8997|8995|368
1620636900000|2021-05-10 08:55:00|8999.6|8998.1|9001.5|8999.1|9002.4|9000.5|8998.9|8997|419
1620637200000|2021-05-10 09:00:00|9001.6|8999.2|9007.5|9006|9009.3|9007.1|9001.6|8999.2|464
1620637500000|2021-05-10 09:05:00|9008.2|9005.8|9005.3|9002.9|9012|9009.6|9005.1|9002.7|514
1620637800000|2021-05-10 09:10:00|9005|9002.6|9007.6|9005.2|9009.7|9007.9|9004.8|9002.6|319
1620638100000|2021-05-10 09:15:00|9007.7|9005.3|9009.7|9007.3|9011.3|9008.9|9006.4|9004|333
1620638400000|2021-05-10 09:20:00|9009.6|9007.2|9007.7|9005.3|9010|9007.9|9006.4|9004.3|372
1620638700000|2021-05-10 09:25:00|9007.6|9005.2|9005.9|9003.5|9007.9|9005.6|9002.5|9000.1|542
1620639000000|2021-05-10 09:30:00|9006|9003.6|9010.3|9008.8|9011.6|9009.3|9005.8|9003.4|382
1620639300000|2021-05-10 09:35:00|9010.7|9008.3|9008.9|9006.5|9015.1|9012.9|9008.4|9006.5|361
1620639600000|2021-05-10 09:40:00|9009|9006.6|9008.5|9006.1|9010|9008|9006.9|9004.8|337
1620639900000|2021-05-10 09:45:00|9008.6|9006.2|9008.8|9007.3|9010|9008.1|9007.7|9005.3|310
1620640200000|2021-05-10 09:50:00|9008.7|9007.2|9009.3|9007.8|9009.9|9007.9|9007.8|9006.3|208
1620640500000|2021-05-10 09:55:00|9009.2|9007.7|9008.1|9005.7|9011.4|9009.4|9007.3|9005.4|300
1620640800000|2021-05-10 10:00:00|9008|9005.6|9006.7|9005.2|9009.5|9008|9005.7|9004|459
1620641100000|2021-05-10 10:05:00|9007.2|9004.8|9006.9|9005.4|9010.3|9008.8|9006.6|9004.7|384
1620641400000|2021-05-10 10:10:00|9007|9005.5|9007.6|9005.2|9008.1|9006.2|9006.1|9004.2|254
1620641700000|2021-05-10 10:15:00|9007.8|9005.4|9007.9|9006.4|9009.5|9007.9|9007.5|9005.2|226
1620642000000|2021-05-10 10:20:00|9007.8|9006.3|9006.8|9005.3|9009.9|9007.9|9006.8|9005|304
1620642300000|2021-05-10 10:25:00|9006.9|9005.4|9006.4|9004|9008.1|9006.2|9006.4|9004|249
1620642600000|2021-05-10 10:30:00|9006.5|9004.1|9005.4|9003.9|9006.5|9004.6|9003.4|9001.4|373
1620642900000|2021-05-10 10:35:00|9005.3|9003.8|9001.6|8999.2|9006.1|9004.2|9001.6|8999.2|323
1620643200000|2021-05-10 10:40:00|9001.5|8999.1|9000.9|8999.4|9002.1|8999.8|9000.3|8998.3|339
1620643500000|2021-05-10 10:45:00|9001.1|8999.6|8998.3|8995.9|9001.8|8999.7|8998|8995.7|353
1620643800000|2021-05-10 10:50:00|8998.2|8995.8|8994.7|8993.2|8998.5|8996.6|8993.3|8991.8|322
1620644100000|2021-05-10 10:55:00|8994.6|8993.1|9001.1|8998.7|9002.3|9000.4|8994.5|8992.5|281
1620644400000|2021-05-10 11:00:00|9001.2|8998.8|8999.1|8997.6|9001.2|8999|8996.5|8995|395
1620644700000|2021-05-10 11:05:00|8999|8997.5|9000|8998.5|9001.3|8999.8|8998.2|8996.2|254
1620645000000|2021-05-10 11:10:00|9000.1|8998.6|8999.6|8997.2|9001.3|8999.8|8997|8995.1|343
1620645300000|2021-05-10 11:15:00|8999.5|8997.1|8998.8|8997.3|9000|8998.1|8997.4|8995.4|250
1620645600000|2021-05-10 11:20:00|8998.9|8997.4|9000.4|8998|9001.9|8999.8|8998.9|8997.4|325
1620645900000|2021-05-10 11:25:00|9000.3|8997.9|9004.7|9002.3|9005.2|9003.4|8999.2|8997.4|394
1620646200000|2021-05-10 11:30:00|9004.5|9002.1|9004.4|9002|9006.9|9004.9|9002.9|9001|411
1620646500000|2021-05-10 11:35:00|9004.3|9001.9|9001.9|9000.4|9004.9|9003.2|9000.7|8998.9|361
1620646800000|2021-05-10 11:40:00|9002|9000.5|8989.7|8987.3|9002.5|9001|8989.1|8986.7|407
1620647100000|2021-05-10 11:45:00|8989.8|8987.4|8991.5|8990|8993.7|8991.7|8989.7|8987.3|362
1620647400000|2021-05-10 11:50:00|8991.6|8990.1|8992.3|8990.8|8994.4|8992.6|8990.8|8989|325
1620647700000|2021-05-10 11:55:00|8992.2|8990.7|8994.1|8991.7|8995.7|8993.5|8991.9|8990|290
1620648000000|2021-05-10 12:00:00|8994|8991.6|8992|8990.5|8994.4|8992.4|8991.2|8988.9|372
1620648300000|2021-05-10 12:05:00|8991.9|8990.4|8990.8|8989.3|8992.9|8990.9|8988.2|8986.4|315
1620648600000|2021-05-10 12:10:00|8990.9|8989.4|8989.6|8987.2|8991.7|8990.2|8989.2|8987.1|272
1620648900000|2021-05-10 12:15:00|8989.7|8987.3|8991.7|8989.3|8993.4|8991.9|8987.6|8985.3|384
1620649200000|2021-05-10 12:20:00|8991.8|8989.4|8993.2|8991.7|8994.4|8992.4|8990.8|8988.6|426
1620649500000|2021-05-10 12:25:00|8993.3|8991.8|8992|8989.6|8994|8992|8991.8|8989.6|376
1620649800000|2021-05-10 12:30:00|8992.1|8989.7|8993.1|8990.7|8993.7|8991.3|8989.6|8987.3|431
1620650100000|2021-05-10 12:35:00|8993|8990.6|8990.9|8989.4|8995.2|8991.8|8989.8|8988.2|434
1620650400000|2021-05-10 12:40:00|8991|8989.5|8990.2|8987.8|8991.7|8990.2|8989|8987.5|327
1620650700000|2021-05-10 12:45:00|8990.3|8987.9|8987.7|8986.2|8990.5|8988.6|8987.1|8985.4|291
1620651000000|2021-05-10 12:50:00|8987.8|8986.3|8988.1|8985.7|8989.8|8988.3|8987.2|8985.2|429
1620651300000|2021-05-10 12:55:00|8988|8985.6|8988|8986.5|8990.2|8988.2|8987.1|8985.1|438
1620651600000|2021-05-10 13:00:00|8988.2|8986.7|8989.3|8987.8|8991.6|8989.9|8987.6|8985.8|547
1620651900000|2021-05-10 13:05:00|8989.2|8987.7|8994.1|8992.6|8994.8|8993.3|8989.2|8987.7|453
1620652200000|2021-05-10 13:10:00|8994|8992.5|8992.4|8990|8995|8993.5|8991.6|8989.5|501
1620652500000|2021-05-10 13:15:00|8992.3|8989.9|8996.6|8995.1|8996.8|8995.3|8991.2|8988.8|429
1620652800000|2021-05-10 13:20:00|8996.5|8995|8990.5|8989|8997.5|8995.7|8990.4|8988.5|449
1620653100000|2021-05-10 13:25:00|8990.4|8988.9|8989.8|8987.4|8992.4|8990|8988.2|8986.2|586
1620653400000|2021-05-10 13:30:00|8989.3|8987.8|8990.7|8988.3|8993.1|8990.7|8987.5|8985.7|573
1620653700000|2021-05-10 13:35:00|8990.2|8988.7|9001.1|8998.7|9002.8|9000.6|8990.1|8988.3|612
1620654000000|2021-05-10 13:40:00|9001.5|8999.1|8999.7|8997.3|9003.7|9001.3|8998.4|8996.4|513
1620654300000|2021-05-10 13:45:00|8999.4|8997|9001|8998.6|9004.9|9002.5|8998.7|8996.6|621
1620654600000|2021-05-10 13:50:00|9001.4|8999|9004.7|9003.2|9005.5|9003.3|9000.3|8998.3|444
1620654900000|2021-05-10 13:55:00|9004.5|9003|9005.7|9003.3|9006.9|9005.4|9003.6|9002.1|398
1620655200000|2021-05-10 14:00:00|9005.6|9003.2|9002.6|9001.1|9006.7|9004.7|9001.9|8999.9|553
1620655500000|2021-05-10 14:05:00|9002.5|9001|8996.8|8995.3|9002.6|9001.1|8996|8994.5|400
1620655800000|2021-05-10 14:10:00|8996.5|8995|8993.6|8991.2|9000.1|8998.1|8993.4|8991|415
1620656100000|2021-05-10 14:15:00|8993.4|8991|8992.8|8991.3|8995.2|8993.3|8991.5|8989.9|426
1620656400000|2021-05-10 14:20:00|8993.4|8991|8999.6|8998.1|8999.9|8998.2|8992.5|8991|390
1620656700000|2021-05-10 14:25:00|8999.5|8998|8997.4|8995|9000.3|8998.8|8995.6|8993.8|451
1620657000000|2021-05-10 14:30:00|8997.1|8995.6|8997.8|8996.3|9000|8998.2|8996.3|8994.6|344
1620657300000|2021-05-10 14:35:00|8997.9|8996.4|8992.2|8990.7|8998.4|8996.9|8992.2|8990.7|349
1620657600000|2021-05-10 14:40:00|8992|8990.5|8990.2|8987.8|8992.9|8991.4|8988.3|8986.4|323
1620657900000|2021-05-10 14:45:00|8990|8987.6|8996.5|8994.1|8996.9|8994.9|8989.6|8987.6|470
1620658200000|2021-05-10 14:50:00|8996.3|8993.9|9000.1|8998.6|9004|9001.6|8992.1|8990.1|583
1620658500000|2021-05-10 14:55:00|9000.2|8998.7|8995.4|8993.9|9001.4|8999.8|8994.6|8993|522
1620658800000|2021-05-10 15:00:00|8995.6|8994.1|9000.8|8998.4|9000.9|8999.2|8995.3|8993.2|566
1620659100000|2021-05-10 15:05:00|9000.7|8998.3|9000.2|8998.7|9001.2|8999.2|8997.5|8995.6|394
1620659400000|2021-05-10 15:10:00|9000.1|8998.6|9001.5|8999.1|9001.6|8999.9|8998.1|8996.4|365
1620659700000|2021-05-10 15:15:00|9001.4|8999|8998.8|8996.4|9001.8|8999.8|8997.6|8995.7|294
1620660000000|2021-05-10 15:20:00|8998.9|8996.5|8997.5|8996|9000.3|8997.9|8997.1|8995.2|333
1620660300000|2021-05-10 15:25:00|8997.6|8996.1|8996.6|8994.2|8998|8996.2|8995.4|8993.7|271
1620660600000|2021-05-10 15:30:00|8996.2|8994.7|8992.9|8991.4|8997.1|8995.6|8992.3|8990.8|278
1620660900000|2021-05-10 15:35:00|8992.5|8991|8991.7|8990.2|8993.1|8991.5|8991.3|8989.8|263
1620661200000|2021-05-10 15:40:00|8991.6|8990.1|8990.2|8987.8|8992|8990.5|8987.6|8986.1|273
1620661500000|2021-05-10 15:45:00|8990.1|8987.7|8988.6|8986.2|8990.5|8988.9|8986.5|8984.7|305
1620661800000|2021-05-10 15:50:00|8988.2|8986.7|8989.6|8987.2|8989.6|8987.7|8987.5|8985.9|267
1620662100000|2021-05-10 15:55:00|8989.5|8987.1|8988.4|8986|8989.9|8988|8987.4|8985.6|302
1620662400000|2021-05-10 16:00:00|8988.5|8986.1|8989.2|8987.7|8990.7|8988.3|8987.7|8985.8|346
1620662700000|2021-05-10 16:05:00|8989.3|8987.8|8990|8988.5|8991.1|8989.6|8988.6|8987|267
1620663000000|2021-05-10 16:10:00|8989.7|8988.2|8991.9|8989.5|8992.2|8990.4|8989.2|8987.2|297
1620663300000|2021-05-10 16:15:00|8991.8|8989.4|8991.5|8989.1|8991.9|8990.3|8990.1|8988.4|287
1620663600000|2021-05-10 16:20:00|8991.6|8989.2|8990.6|8988.2|8992.1|8990.3|8990|8988|247
1620663900000|2021-05-10 16:25:00|8990.7|8988.3|8991.1|8989.6|8992.4|8990.5|8990|8988|359
1620664200000|2021-05-10 16:30:00|8991|8989.5|8996|8994.5|8996.6|8994.6|8990.8|8988.9|241
1620664500000|2021-05-10 16:35:00|8996.1|8994.6|8996.8|8994.4|8998.8|8996.5|8996|8993.9|290
1620664800000|2021-05-10 16:40:00|8996.7|8994.3|8999.5|8997.1|9000|8998.1|8996.7|8994.3|320
1620665100000|2021-05-10 16:45:00|8999.4|8997|8999.6|8998.1|9000.3|8998.3|8998|8996.5|224
1620665400000|2021-05-10 16:50:00|8999.8|8998.3|8999.9|8998.4|9000.5|8999|8999|8997.1|289
1620665700000|2021-05-10 16:55:00|8999.8|8998.3|9000.3|8998.8|9001.3|8999.4|8999.6|8998|198
1620666000000|2021-05-10 17:00:00|9000.8|8998.4|9001.4|8999.9|9002|9000.3|8999.2|8997.5|240
1620666300000|2021-05-10 17:05:00|9001.5|9000|9001.8|9000.3|9002.4|9000.9|9000.8|8999|193
1620666600000|2021-05-10 17:10:00|9001.9|9000.4|9002.8|9000.4|9003.1|9001.3|9001.7|8999.9|256
1620666900000|2021-05-10 17:15:00|9002.9|9000.5|9003.5|9002|9004.2|9002.3|9002.6|9000.5|222
1620667200000|2021-05-10 17:20:00|9003.4|9001.9|9004|9002.5|9005.6|9003.7|9003.4|9001.9|225
1620667500000|2021-05-10 17:25:00|9004.1|9002.6|9003|9000.6|9005|9003.2|9002.6|9000.6|195
1620667800000|2021-05-10 17:30:00|9003.1|9000.7|9002.7|9001.2|9003.2|9001.3|9001.9|9000.4|161
1620668100000|2021-05-10 17:35:00|9002.8|9001.3|9002.7|9001.2|9004.1|9002.6|9001.4|8999.6|200
1620668400000|2021-05-10 17:40:00|9002.8|9001.3|9003.4|9001|9003.6|9001.8|9001.8|9000.3|193
1620668700000|2021-05-10 17:45:00|9003.3|9000.9|9002|9000.5|9003.5|9001.7|9001.4|8999.9|178
1620669000000|2021-05-10 17:50:00|9002.1|9000.6|9003.8|9002.3|9004.1|9002.6|9002|9000.1|179
1620669300000|2021-05-10 17:55:00|9003.9|9002.4|9003.3|9001.8|9005.6|9003.8|9003|9001.2|211
1620669600000|2021-05-10 18:00:00|9003.5|9002|9002.2|9000.7|9004.3|9002.6|9002|9000.5|292
1620669900000|2021-05-10 18:05:00|9002.1|9000.6|9002.6|9001.1|9002.8|9001.3|9001.7|9000.1|183
1620670200000|2021-05-10 18:10:00|9002.7|9001.2|9003.6|9001.2|9004.6|9002.2|9001.2|8999.6|309
1620670500000|2021-05-10 18:15:00|9003.7|9001.3|9005.2|9003.7|9005.8|9004|9003.5|9001.1|262
1620670800000|2021-05-10 18:20:00|9004.6|9003.1|9006.2|9004.7|9007.5|9006|9003.9|9002.4|322
1620671100000|2021-05-10 18:25:00|9005.8|9004.3|9005|9002.6|9006.9|9005.4|9004.3|9002.3|287
1620671400000|2021-05-10 18:30:00|9005.2|9002.8|9006.1|9004.6|9007.1|9005.2|9004.6|9002.5|339
1620671700000|2021-05-10 18:35:00|9006|9004.5|9006.7|9005.2|9008|9006.2|9005.7|9003.7|354
1620672000000|2021-05-10 18:40:00|9006.6|9005.1|9007.4|9005|9009.9|9008|9006.6|9004.9|290
1620672300000|2021-05-10 18:45:00|9007.6|9005.2|9008.5|9006.1|9009.4|9007.7|9007|9004.9|283
1620672600000|2021-05-10 18:50:00|9008.4|9006|9006.9|9005.4|9009.7|9007.3|9006.8|9004.9|328
1620672900000|2021-05-10 18:55:00|9007|9005.5|9007.6|9005.2|9009.8|9007.8|9006.5|9004.7|347
1620673200000|2021-05-10 19:00:00|9007.5|9005.1|9007.6|9005.2|9009.7|9007.2|9006.9|9005|276
1620673500000|2021-05-10 19:05:00|9007.8|9005.4|9006.8|9005.3|9009.4|9007.9|9006.8|9004.8|293
1620673800000|2021-05-10 19:10:00|9006.9|9005.4|9007.5|9005.1|9007.9|9006.3|9006.8|9004.9|189
1620674100000|2021-05-10 19:15:00|9007.9|9005.5|9005.3|9003.8|9008.4|9006.2|9004.9|9003.4|206
1620674400000|2021-05-10 19:20:00|9005.4|9003.9|9005.4|9003.9|9006.3|9004.8|9004.9|9003.2|196
1620674700000|2021-05-10 19:25:00|9005.3|9003.8|9006.7|9005.2|9007|9005.2|9005.2|9003.3|266
1620675000000|2021-05-10 19:30:00|9006.9|9005.4|9005.5|9004|9007.6|9005.5|9005.2|9003.5|258
1620675300000|2021-05-10 19:35:00|9005.6|9004.1|9006.2|9004.7|9006.9|9005.2|9005|9003.5|244
1620675600000|2021-05-10 19:40:00|9006.1|9004.6|9007.5|9005.1|9007.8|9006.3|9006|9004.5|222
1620675900000|2021-05-10 19:45:00|9007.4|9005|9006.9|9005.4|9007.9|9006.2|9005.7|9004.2|269
1620676200000|2021-05-10 19:50:00|9007|9005.5|9007.8|9006.3|9008.3|9006.8|9006.3|9004.4|154
1620676500000|2021-05-10 19:55:00|9007.9|9006.4|9009.6|9007.2|9010.5|9009|9007.7|9006.2|206
1620676800000|2021-05-10 20:00:00|9009.5|9007.1|9007.8|9005.4|9009.7|9007.8|9007.7|9005.3|230
1620677100000|2021-05-10 20:05:00|9007.4|9005.9|9007.4|9005.9|9007.9|9006.1|9006.6|9004.5|117
1620677400000|2021-05-10 20:10:00|9007.6|9005|9007.2|9004.8|9007.9|9006|9006.8|9004.7|100
1620677700000|2021-05-10 20:15:00|9007.1|9004.7|9007.4|9005.9|9007.9|9006|9006.8|9004.7|71
1620678000000|2021-05-10 20:20:00|9007.5|9006|9008.9|9007.4|9009.2|9007.5|9007.4|9005.3|90
1620678300000|2021-05-10 20:25:00|9009|9007.5|9009.8|9007.4|9011.4|9009.2|9008.8|9006.7|163
1620678600000|2021-05-10 20:30:00|9010.8|9008.4|9012|9009.6|9012.3|9010.4|9010.8|9008.4|178
1620678900000|2021-05-10 20:35:00|9012.1|9009.7|9011.4|9009|9012.3|9010.5|9011.1|9008.7|105
1620679200000|2021-05-10 20:40:00|9011.3|9008.9|9013.2|9010.8|9013.2|9011.1|9011|9008.5|195
1620679500000|2021-05-10 20:45:00|9013.1|9010.7|9013.3|9011.8|9013.8|9011.8|9012.1|9009.8|111
1620679800000|2021-05-10 20:50:00|9013.4|9011|9015.1|9012.7|9015.3|9012.9|9012.5|9010|199
1620680100000|2021-05-10 20:55:00|9015.4|9013|9013.2|9009.9|9015.4|9013|9012.8|9009.8|189
1620680400000|2021-05-10 21:00:00|9013.9|9009.8|9014.2|9009.2|9014.2|9009.8|9013.3|9008.3|32
1620680700000|2021-05-10 21:05:00|9012.3|9007.3|9013.1|9008.1|9014.3|9009.3|9008.2|9003.2|129
1620681000000|2021-05-10 21:10:00|9013.4|9008.7|9009.8|9004.8|9014.3|9009.3|9007.1|9002.1|122
1620681300000|2021-05-10 21:15:00|9010.9|9005.9|9011.8|9006.8|9013.4|9008.4|9008.3|9003.3|255
1620681600000|2021-05-10 21:20:00|9011.7|9006.7|9011.9|9006.9|9013.2|9008.2|9010.7|9005.7|94
1620681900000|2021-05-10 21:25:00|9011.6|9006.6|9012|9007|9013.6|9008.6|9011.1|9006.1|107
1620682200000|2021-05-10 21:30:00|9012.1|9007.1|9018.3|9013.3|9019.5|9014.5|9012.1|9007.1|160
1620682500000|2021-05-10 21:35:00|9017.9|9012.9|9018.1|9013.1|9019.5|9014.5|9015.7|9010.7|160
1620682800000|2021-05-10 21:40:00|9017.8|9012.8|9017.8|9012.8|9019.6|9014.6|9016.1|9011.1|129
1620683100000|2021-05-10 21:45:00|9017.1|9012.1|9016.5|9011.5|9018.5|9013.5|9014.5|9009.5|149
1620683400000|2021-05-10 21:50:00|9016.3|9011.3|9017|9012|9018.5|9013.5|9014.5|9009.5|602
1620683700000|2021-05-10 21:55:00|9016.8|9011.8|9016.4|9011.4|9017.2|9012.2|9014.8|9009.8|226
1620684000000|2021-05-10 22:00:00|9014.8|9009.8|9013.1|9010.4|9017.8|9012.8|9012.8|9009.1|315
1620684300000|2021-05-10 22:05:00|9013|9010.5|9013|9010.6|9014|9011|9012.8|9010.2|276
1620684600000|2021-05-10 22:10:00|9013.1|9010.7|9012.5|9010.1|9013.2|9010.7|9012.3|9009.9|69
1620684900000|2021-05-10 22:15:00|9012.7|9010.3|9013.1|9010.7|9013.9|9011|9012.4|9009.3|61
1620685200000|2021-05-10 22:20:00|9013.2|9010.8|9009.4|9007|9013.3|9010.9|9009.3|9006.9|154
1620685500000|2021-05-10 22:25:00|9009.3|9006.9|9008.4|9006|9009.6|9007.1|9007.5|9004.8|135
1620685800000|2021-05-10 22:30:00|9008.5|9006.1|9008.8|9006.4|9010.8|9007.5|9008.3|9005.6|126
1620686100000|2021-05-10 22:35:00|9008.9|9006.5|9008.3|9005.9|9009.7|9007|9008.3|9005.7|168
1620686400000|2021-05-10 22:40:00|9008.4|9006|9009|9006.1|9009.8|9006.8|9008.4|9006|112
1620686700000|2021-05-10 22:45:00|9008.7|9006.3|9009.3|9006.9|9010.3|9007.3|9008.5|9006.1|130
1620687000000|2021-05-10 22:50:00|9009.2|9006.8|9008.8|9006.4|9009.7|9007|9008.5|9006|88
1620687300000|2021-05-10 22:55:00|9008.7|9006.3|9007.6|9005.2|9009.1|9006.6|9007.3|9004.9|131
1620687600000|2021-05-10 23:00:00|9007.5|9005.1|9008.7|9006.3|9009.7|9006.9|9007.5|9005.1|170
1620687900000|2021-05-10 23:05:00|9008.6|9006.2|9007.6|9005.2|9009.3|9007.1|9007|9004.7|191
1620688200000|2021-05-10 23:10:00|9007.5|9005.1|9008.9|9006.5|9009.1|9006.7|9006.9|9004.5|158
1620688500000|2021-05-10 23:15:00|9009|9006.6|9008.9|9006.5|9009.5|9007.4|9008.3|9006.3|89
1620688800000|2021-05-10 23:20:00|9009|9006.6|9007.1|9005.6|9009.2|9006.8|9007.1|9005.3|119
1620689100000|2021-05-10 23:25:00|9007.2|9005.7|9008.1|9006.6|9009.4|9006.9|9007.2|9005.3|127
1620689400000|2021-05-10 23:30:00|9008.2|9006.7|9006.8|9004.4|9008.7|9006.7|9006.5|9004.1|139
1620689700000|2021-05-10 23:35:00|9006.7|9004.3|9007.1|9004.7|9007.3|9005.3|9005.6|9003.5|116
1620690000000|2021-05-10 23:40:00|9007|9004.6|9007|9004.6|9007.8|9005.7|9006.4|9004.1|112
1620690300000|2021-05-10 23:45:00|9006.8|9004.4|9006|9004.5|9006.8|9004.9|9005.9|9003.8|135
1620690600000|2021-05-10 23:50:00|9005.9|9004.4|9006.8|9004.4|9006.9|9004.7|9005.5|9003.6|99
1620690900000|2021-05-10 23:55:00|9006.9|9004.5|9006.9|9004.5|9008.2|9005.8|9006|9004.1|157
1620691200000|2021-05-11 00:00:00|9007|9004.6|9009|9006.6|9009.6|9007.2|9006.4|9004.3|274
1620691500000|2021-05-11 00:05:00|9009.1|9006.7|9010|9007.6|9011.3|9009|9008.8|9006.7|232
1620691800000|2021-05-11 00:10:00|9009.9|9007.5|9010.2|9007.8|9011.2|9008.8|9009.3|9006.9|186
1620692100000|2021-05-11 00:15:00|9010.3|9007.9|9011.7|9009.3|9012.3|9010.1|9008.9|9006.9|258
1620692400000|2021-05-11 00:20:00|9011.8|9009.4|9012.9|9011.4|9013.6|9011.5|9009.8|9007.8|284
1620692700000|2021-05-11 00:25:00|9012.8|9011.3|9012.8|9010.4|9013.6|9011.4|9012.1|9009.8|218
1620693000000|2021-05-11 00:30:00|9012.7|9010.3|9012.4|9010|9013.6|9011.2|9011.3|9009|201
1620693300000|2021-05-11 00:35:00|9011.9|9010.4|9010.7|9008.3|9012.4|9010.7|9010.3|9007.9|137
1620693600000|2021-05-11 00:40:00|9010.6|9008.2|9011.6|9009.2|9012.8|9010.8|9010.4|9008.2|201
1620693900000|2021-05-11 00:45:00|9011.7|9009.3|9009.9|9007.5|9011.7|9009.3|9009.2|9006.8|251
1620694200000|2021-05-11 00:50:00|9010|9007.6|9013.3|9010.9|9015|9012.6|9009|9006.6|334
1620694500000|2021-05-11 00:55:00|9013.4|9011|9014.1|9011.7|9014.6|9012.5|9012.3|9009.9|337
1620694800000|2021-05-11 01:00:00|9014.2|9011.8|9013.5|9011.1|9014.5|9012.1|9011.6|9009.2|356
1620695100000|2021-05-11 01:05:00|9012.8|9010.4|9014|9011.6|9014.2|9012.2|9012.2|9010|270
1620695400000|2021-05-11 01:10:00|9014.1|9011.7|9014|9011.6|9014.2|9012.3|9012.7|9010.5|215
1620695700000|2021-05-11 01:15:00|9013.9|9011.5|9011.1|9008.7|9014|9012.1|9010.7|9008.4|250
1620696000000|2021-05-11 01:20:00|9011|9008.6|9010.3|9007.9|9011.6|9009.2|9009.4|9007.2|263
1620696300000|2021-05-11 01:25:00|9010.4|9008|9011.8|9009.4|9012.7|9010.4|9010.4|9008|269
1620696600000|2021-05-11 01:30:00|9011.9|9009.5|9011.5|9009.1|9012.1|9010|9010.5|9008.3|173
1620696900000|2021-05-11 01:35:00|9011.4|9009|9009.3|9006.9|9012|9009.8|9009.1|9006.7|215
1620697200000|2021-05-11 01:40:00|9009.2|9006.8|9008.5|9006.1|9010.6|9008.2|9007.9|9005.8|303
1620697500000|2021-05-11 01:45:00|9008.6|9006.2|9007|9004.6|9008.9|9006.4|9006.5|9004.5|240
1620697800000|2021-05-11 01:50:00|9006.9|9004.5|9006.1|9003.7|9007.8|9005.7|9006.1|9003.7|195
1620698100000|2021-05-11 01:55:00|9005.6|9004.1|9007.1|9004.7|9007.5|9005.3|9005.3|9003.7|188
1620698400000|2021-05-11 02:00:00|9007.2|9004.8|9009.3|9006.9|9009.6|9007.4|9007.2|9004.8|155
1620698700000|2021-05-11 02:05:00|9009.2|9006.8|9007.7|9006.2|9010.1|9007.3|9007.4|9005.6|181
1620699000000|2021-05-11 02:10:00|9007.8|9006.3|9006.5|9005|9008.4|9006.3|9006.3|9004.5|179
1620699300000|2021-05-11 02:15:00|9006.6|9005.1|9007.2|9005.7|9008.7|9006.5|9006.4|9004.5|190
1620699600000|2021-05-11 02:20:00|9007.3|9005.8|9007.1|9005.6|9008.2|9006.2|9006.5|9004.7|188
1620699900000|2021-05-11 02:25:00|9007|9005.5|9007.6|9005.2|9008.6|9006.5|9006.3|9004.4|180
1620700200000|2021-05-11 02:30:00|9007.7|9005.3|9006.2|9003.8|9007.7|9005.6|9005.3|9002.9|243
1620700500000|2021-05-11 02:35:00|9006.3|9003.9|9005.6|9003.2|9006.3|9004.1|9004.1|9002.6|203
1620700800000|2021-05-11 02:40:00|9005.8|9003.4|9004.3|9002.8|9006|9004|9004.1|9002.2|233
1620701100000|2021-05-11 02:45:00|9004.4|9002.9|9004.2|9001.8|9005.3|9003.3|9003.7|9001.7|187
1620701400000|2021-05-11 02:50:00|9003.9|9002.4|9003.7|9002.2|9004.5|9002.4|9002.9|9000.8|205
1620701700000|2021-05-11 02:55:00|9004.1|9001.7|9003|9000.6|9004.2|9002.5|9002.2|9000.5|210
1620702000000|2021-05-11 03:00:00|9002.9|9000.5|9003.8|9002.3|9004.4|9002.6|9002.9|9000.5|186
1620702300000|2021-05-11 03:05:00|9003.9|9002.4|9003.8|9001.4|9004.6|9002.4|9002.5|9000.3|265
1620702600000|2021-05-11 03:10:00|9004|9001.6|9004.5|9002.1|9004.6|9002.5|9002.9|9001|205
1620702900000|2021-05-11 03:15:00|9004.7|9002.3|9003.1|9001.6|9004.7|9002.3|9002.8|9001.3|111
1620703200000|2021-05-11 03:20:00|9003.7|9002.2|9003.6|9002.1|9005.5|9003.7|9003.3|9001.8|187
1620703500000|2021-05-11 03:25:00|9003.7|9002.2|9005.1|9002.7|9005.6|9003.2|9003.6|9001.8|136
1620703800000|2021-05-11 03:30:00|9005|9002.6|9004.3|9001.9|9005.3|9003.2|9003.6|9001.8|151
1620704100000|2021-05-11 03:35:00|9004.4|9002|9006.7|9005.2|9006.8|9005.2|9002.9|9001|180
1620704400000|2021-05-11 03:40:00|9006.6|9005.1|9006.9|9004.5|9007|9005.1|9005.9|9004.2|104
1620704700000|2021-05-11 03:45:00|9006.8|9004.4|9007.8|9005.4|9008.5|9006.5|9005.8|9003.5|208
1620705000000|2021-05-11 03:50:00|9008|9005.6|9007.3|9005.8|9008.6|9006.5|9006.5|9004.5|219
1620705300000|2021-05-11 03:55:00|9007.2|9005.7|9007.7|9005.3|9009.1|9006.8|9007.1|9005.1|150
1620705600000|2021-05-11 04:00:00|9007.8|9005.4|9007.6|9005.2|9008.8|9006|9007|9005.1|144
1620705900000|2021-05-11 04:05:00|9007.7|9005.3|9008.1|9005.7|9008.8|9006.7|9007|9005.1|174
1620706200000|2021-05-11 04:10:00|9008|9005.6|9007|9004.6|9008.6|9006.2|9006.4|9004.4|230
1620706500000|2021-05-11 04:15:00|9006.9|9004.5|9006.2|9004.7|9007|9005|9006.2|9004.3|153
1620706800000|2021-05-11 04:20:00|9006.3|9004.8|9007.3|9004.9|9007.9|9005.3|9006.1|9004.1|151
1620707100000|2021-05-11 04:25:00|9007.2|9004.8|9007|9004.6|9007.3|9005.4|9006.2|9004.3|115
1620707400000|2021-05-11 04:30:00|9007.1|9004.7|9006.7|9004.3|9007.1|9004.9|9006.1|9004|124
1620707700000|2021-05-11 04:35:00|9006.8|9004.4|9006.3|9004.8|9007|9004.9|9005.8|9003.4|169
1620708000000|2021-05-11 04:40:00|9006.4|9004.9|9006|9003.6|9007|9004.9|9005.5|9003.6|160
1620708300000|2021-05-11 04:45:00|9006.1|9003.7|9006.7|9004.3|9007|9005.1|9005.8|9003.6|142
1620708600000|2021-05-11 04:50:00|9006.3|9004.8|9006.7|9004.3|9007|9004.9|9005.8|9004|189
1620708900000|2021-05-11 04:55:00|9006.6|9004.2|9006.1|9003.7|9006.7|9004.5|9004.7|9002.5|166
1620709200000|2021-05-11 05:00:00|9006|9003.6|9005.5|9003.1|9006.1|9003.7|9004.1|9002.3|168
1620709500000|2021-05-11 05:05:00|9005.6|9003.2|9004.9|9003.4|9006|9004.1|9004.5|9002.6|161
1620709800000|2021-05-11 05:10:00|9005|9003.5|9005.4|9003|9006.3|9004.8|9004.6|9002.8|184
1620710100000|2021-05-11 05:15:00|9005.5|9003.1|9005.3|9002.9|9005.7|9003.8|9004.7|9002.7|120
1620710400000|2021-05-11 05:20:00|9005.2|9002.8|9004.8|9003.3|9005.3|9003.5|9004|9002.2|85
1620710700000|2021-05-11 05:25:00|9004.7|9003.2|9006.2|9003.8|9006.4|9004.5|9004.5|9002.5|157
1620711000000|2021-05-11 05:30:00|9006.4|9004|9005.2|9003.7|9007.1|9005|9005.2|9003.2|155
1620711300000|2021-05-11 05:35:00|9005.6|9003.2|9006.1|9004.6|9007.1|9004.9|9004.7|9002.8|191
1620711600000|2021-05-11 05:40:00|9005.9|9004.4|9006.3|9003.9|9006.7|9004.9|9004.9|9002.7|152
1620711900000|2021-05-11 05:45:00|9006.4|9004|9007.1|9005.6|9007.7|9005.8|9006|9003.9|198
1620712200000|2021-05-11 05:50:00|9007.2|9005.7|9008.7|9006.3|9008.8|9006.4|9006.5|9005|171
1620712500000|2021-05-11 05:55:00|9008.6|9006.2|9008.4|9006|9009.4|9007.2|9007.2|9005.2|209
1620712800000|2021-05-11 06:00:00|9007.5|9005.5|9010.2|9007.8|9011|9008.6|9007.4|9005.3|318
1620713100000|2021-05-11 06:05:00|9010.1|9007.7|9015.4|9013.9|9016.5|9014.4|9010|9007.6|335
1620713400000|2021-05-11 06:10:00|9015.3|9013.8|9019.1|9016.7|9021.4|9019|9014.8|9013.3|408
1620713700000|2021-05-11 06:15:00|9019.7|9017.3|9016.7|9014.3|9019.8|9017.4|9013.9|9011.9|309
1620714000000|2021-05-11 06:20:00|9016.8|9014.4|9015.9|9013.5|9018.6|9016.4|9015.2|9013.3|302
1620714300000|2021-05-11 06:25:00|9015.8|9013.4|9018.5|9016.1|9019.5|9017.1|9015|9013.1|363
1620714600000|2021-05-11 06:30:00|9018.6|9016.2|9017.8|9015.4|9019.8|9017.4|9017.2|9015.3|339
1620714900000|2021-05-11 06:35:00|9017.9|9015.5|9018.7|9016.3|9018.7|9016.8|9017.3|9015|248
1620715200000|2021-05-11 06:40:00|9018.6|9016.2|9022.8|9020.4|9024.1|9022.1|9018.2|9015.6|326
1620715500000|2021-05-11 06:45:00|9022.7|9020.3|9023.8|9021.4|9023.9|9021.8|9020.4|9018.4|290
1620715800000|2021-05-11 06:50:00|9024|9021.6|9019.7|9018.2|9024|9021.7|9018.7|9017|248
1620716100000|2021-05-11 06:55:00|9019.8|9018.3|9024.4|9022|9024.5|9022.2|9019|9017|347
1620716400000|2021-05-11 07:00:00|9024|9021.6|9024.3|9021.9|9027.4|9025.9|9023.3|9020.9|522
1620716700000|2021-05-11 07:05:00|9024.2|9021.8|9023.7|9022.2|9025.2|9023.6|9021.9|9019.5|490
1620717000000|2021-05-11 07:10:00|9023.8|9022.3|9030.2|9027.8|9030.6|9028.9|9023.6|9021.7|580
1620717300000|2021-05-11 07:15:00|9030|9027.6|9029.4|9027.9|9031.1|9028.7|9028.3|9026.5|443
1620717600000|2021-05-11 07:20:00|9029.3|9027.8|9021.6|9019.2|9029.9|9027.9|9021.6|9019.2|555
1620717900000|2021-05-11 07:25:00|9021.5|9019.1|9025.4|9023|9025.4|9023.8|9020.4|9018.5|431
1620718200000|2021-05-11 07:30:00|9025.5|9023.1|9023.2|9021.7|9025.8|9023.9|9022|9020.5|410
1620718500000|2021-05-11 07:35:00|9023.3|9021.8|9025.8|9024.3|9028.1|9026.4|9022.8|9021.3|430
1620718800000|2021-05-11 07:40:00|9025.9|9024.4|9028.5|9026.1|9029.2|9027.4|9025.9|9024|542
1620719100000|2021-05-11 07:45:00|9028.4|9026|9028.5|9027|9028.7|9027.2|9025.5|9023.8|528
1620719400000|2021-05-11 07:50:00|9028.6|9027.1|9031.2|9028.8|9031.5|9029.8|9028.5|9027|559
1620719700000|2021-05-11 07:55:00|9031.1|9028.7|9030.3|9027.9|9031.5|9029.5|9029.3|9027.7|467
1620720000000|2021-05-11 08:00:00|9030|9028.5|9030.4|9028.9|9034.3|9032.4|9029.2|9026.8|490
1620720300000|2021-05-11 08:05:00|9030.5|9029|9031.5|9029.1|9031.7|9029.7|9029.2|9026.9|278
1620720600000|2021-05-11 08:10:00|9031.4|9029|9028.3|9025.9|9031.4|9029.4|9027.5|9025.7|369
1620720900000|2021-05-11 08:15:00|9028.4|9026|9027.5|9026|9029.7|9027.8|9026.6|9024.7|307
1620721200000|2021-05-11 08:20:00|9027.6|9026.1|9029|9027.5|9029|9027.5|9026.3|9024.8|380
1620721500000|2021-05-11 08:25:00|9029.1|9027.6|9033.1|9030.7|9033.5|9031.2|9028.5|9027|401
1620721800000|2021-05-11 08:30:00|9033.2|9030.8|9028|9025.6|9033.3|9031.3|9027.7|9025.3|504
1620722100000|2021-05-11 08:35:00|9027.9|9025.5|9026|9024.5|9029.9|9027.5|9023.5|9021.1|443
1620722400000|2021-05-11 08:40:00|9026.1|9024.6|9023.4|9021|9026.9|9025.4|9020.1|9018.1|467
1620722700000|2021-05-11 08:45:00|9023.5|9021.1|9020.4|9018|9024.4|9022.9|9020.4|9018|443
1620723000000|2021-05-11 08:50:00|9020.5|9018.1|9022.3|9020.8|9023.3|9021.4|9018.8|9016.8|486
1620723300000|2021-05-11 08:55:00|9022.4|9020.9|9020.1|9015.1|9023.3|9021.4|9019.2|9014.2|324
1620723600000|2021-05-11 09:00:00|9020.7|9015.7|9024|9022.5|9024.9|9022.5|9016.8|9015|532
1620723900000|2021-05-11 09:05:00|9024.1|9022.6|9020.8|9018.4|9025|9023.1|9020.3|9018.2|508
1620724200000|2021-05-11 09:10:00|9020.7|9018.3|9021.2|9018.8|9022.3|9020|9020.4|9018.2|331
1620724500000|2021-05-11 09:15:00|9021.1|9018.7|9017.1|9015.6|9021.3|9019.3|9017.1|9015|381
1620724800000|2021-05-11 09:20:00|9017.7|9015.3|9016.2|9014.7|9018.7|9016.6|9016.1|9014.2|361
1620725100000|2021-05-11 09:25:00|9016.3|9014.8|9014.3|9011.9|9016.8|9014.8|9012.1|9010.5|336
1620725400000|2021-05-11 09:30:00|9014.2|9011.8|9018.3|9015.9|9018.5|9016.6|9013|9010.7|419
1620725700000|2021-05-11 09:35:00|9018.2|9015.8|9019.7|9017.3|9020.8|9018.9|9018|9015.7|278
1620726000000|2021-05-11 09:40:00|9019.8|9017.4|9021.2|9018.8|9021.3|9019|9018.8|9016.4|368
1620726300000|2021-05-11 09:45:00|9021.1|9018.7|9019.3|9017.8|9021.3|9019.4|9018.8|9016.8|307
1620726600000|2021-05-11 09:50:00|9019.4|9017.9|9021.7|9019.3|9023.6|9021.5|9019.4|9017.7|399
1620726900000|2021-05-11 09:55:00|9021.2|9019.7|9024.6|9022.2|9024.9|9023.4|9021|9019.5|385
1620727200000|2021-05-11 10:00:00|9024.2|9022.7|9027.4|9025.9|9029.7|9027.9|9023.5|9021.3|469
1620727500000|2021-05-11 10:05:00|9027.7|9026.2|9025.4|9023.9|9027.8|9026.3|9025|9023.5|299
1620727800000|2021-05-11 10:10:00|9025.5|9024|9024.7|9022.3|9028.5|9026.8|9024.5|9022.1|346
1620728100000|2021-05-11 10:15:00|9025.1|9022.7|9024.9|9022.5|9026.9|9025|9023.5|9021.3|400
1620728400000|2021-05-11 10:20:00|9024.8|9022.4|9019.6|9018.1|9025.6|9023.7|9018.7|9017.2|347
1620728700000|2021-05-11 10:25:00|9019.5|9018|9024.7|9022.3|9024.8|9022.4|9019.2|9017.7|296
1620729000000|2021-05-11 10:30:00|9024.6|9022.2|9027.3|9025.8|9027.6|9026|9023.5|9021.8|364
1620729300000|2021-05-11 10:35:00|9027.2|9025.7|9025.8|9024.3|9028.7|9026.7|9024.7|9023.2|384
1620729600000|2021-05-11 10:40:00|9025.9|9024.4|9026.5|9024.1|9028.3|9026.8|9025.4|9023.9|317
1620729900000|2021-05-11 10:45:00|9026.6|9024.2|9024.3|9022.8|9026.6|9024.2|9024.3|9022.2|287
1620730200000|2021-05-11 10:50:00|9024|9022.5|9023.1|9021.6|9024.4|9022.9|9022.1|9020.4|281
1620730500000|2021-05-11 10:55:00|9023|9021.5|9022.8|9020.4|9023.4|9021.7|9021.1|9019.6|359
1620730800000|2021-05-11 11:00:00|9022.7|9020.3|9022.1|9020.6|9024.5|9023|9021.9|9020.3|325
1620731100000|2021-05-11 11:05:00|9022.2|9020.7|9023.2|9021.7|9023.7|9022.2|9021.1|9019.6|283
1620731400000|2021-05-11 11:10:00|9023.1|9021.6|9021.9|9019.5|9023.7|9021.6|9021|9019.4|258
1620731700000|2021-05-11 11:15:00|9021.8|9019.4|9020.9|9018.5|9023.1|9021|9020.2|9018.5|311
1620732000000|2021-05-11 11:20:00|9021.4|9019|9017.7|9015.3|9022.1|9020.6|9016.9|9015|502
1620732300000|2021-05-11 11:25:00|9017.8|9015.4|9018.1|9015.7|9018.4|9016.7|9016.6|9014.2|439
1620732600000|2021-05-11 11:30:00|9018.2|9015.8|9018|9016.5|9019.8|9017.4|9015.7|9013.3|441
1620732900000|2021-05-11 11:35:00|9018.1|9016.6|9019|9017.5|9019.6|9017.8|9016.6|9014.2|350
1620733200000|2021-05-11 11:40:00|9019.1|9017.6|9020.3|9017.9|9020.7|9018.8|9018.2|9016.3|293
1620733500000|2021-05-11 11:45:00|9020.1|9017.7|9021|9018.6|9022.2|9020.1|9019.7|9017.4|424
1620733800000|2021-05-11 11:50:00|9020.9|9018.5|9020.1|9018.6|9021.7|9019.9|9018.8|9016.4|301
1620734100000|2021-05-11 11:55:00|9020.4|9018|9018.9|9016.5|9020.8|9018.9|9017.6|9015.6|437
1620734400000|2021-05-11 12:00:00|9019|9016.6|9020.7|9019.2|9023.9|9022|9018.9|9016.6|441
1620734700000|2021-05-11 12:05:00|9020.8|9019.3|9021.3|9019.8|9021.9|9019.9|9018.2|9016.5|356
1620735000000|2021-05-11 12:10:00|9021.4|9019.9|9019.7|9018.2|9021.4|9019.9|9018.7|9016.8|358
1620735300000|2021-05-11 12:15:00|9019.6|9018.1|9018.7|9017.2|9021|9019.5|9018.2|9016.3|327
1620735600000|2021-05-11 12:20:00|9018.6|9017.1|9014.5|9013|9020.1|9018|9014|9012.2|384
1620735900000|2021-05-11 12:25:00|9014.4|9012.9|9015.5|9013.1|9015.7|9013.3|9010.6|9009.1|372
1620736200000|2021-05-11 12:30:00|9015.6|9013.2|9021.5|9019.1|9023.4|9021.3|9015.3|9012.9|575
1620736500000|2021-05-11 12:35:00|9021.7|9019.3|9020.9|9018.5|9022.1|9020|9018.9|9017.4|458
1620736800000|2021-05-11 12:40:00|9020.8|9018.4|9020.8|9018.4|9021.7|9019.7|9019|9017.5|414
1620737100000|2021-05-11 12:45:00|9020.7|9018.3|9018.7|9017.2|9021.1|9019.6|9016.8|9015|334
1620737400000|2021-05-11 12:50:00|9018.5|9017|9020.2|9017.8|9020.2|9018.3|9016.3|9014.4|366
1620737700000|2021-05-11 12:55:00|9020.1|9017.7|9021.8|9019.4|9022.3|9020|9016.9|9015.1|469
1620738000000|2021-05-11 13:00:00|9022|9019.6|9010.5|9008.1|9023|9020.6|9007.5|9005.1|818
1620738300000|2021-05-11 13:05:00|9010.4|9008|9016.6|9014.2|9019.4|9017|9005.1|9002.8|957
1620738600000|2021-05-11 13:10:00|9016.7|9014.3|9017.6|9015.2|9021|9018.6|9013.8|9011.7|626
1620738900000|2021-05-11 13:15:00|9017.4|9015|9021.6|9019.2|9023|9020.9|9013.8|9011.9|798
1620739200000|2021-05-11 13:20:00|9021.7|9019.3|9024.9|9023.4|9028.4|9026.3|9020.9|9018.7|807
1620739500000|2021-05-11 13:25:00|9025|9023.5|9024.2|9021.8|9028.3|9026.8|9023.4|9021.4|485
1620739800000|2021-05-11 13:30:00|9024.3|9021.9|9024.4|9022.9|9027.8|9026.2|9022.9|9021.4|604
1620740100000|2021-05-11 13:35:00|9024.3|9022.8|9025.3|9023.8|9025.9|9023.8|9021.4|9019.9|544
1620740400000|2021-05-11 13:40:00|9025.2|9023.7|9021.6|9019.2|9028.2|9026.3|9020.3|9017.9|433
1620740700000|2021-05-11 13:45:00|9021.5|9019.1|9024|9022.5|9024.3|9022.8|9019.6|9017.6|688
1620741000000|2021-05-11 13:50:00|9024.3|9021.9|9020.9|9019.4|9025.4|9023|9018|9016.2|668
1620741300000|2021-05-11 13:55:00|9020.6|9019.1|9020|9017.6|9023.5|9021.6|9017.9|9015.9|569
1620741600000|2021-05-11 14:00:00|9019.9|9017.5|9017.8|9016.3|9021.6|9019.7|9016.8|9015.3|745
1620741900000|2021-05-11 14:05:00|9017.7|9016.2|9017|9015.5|9019.2|9017.7|9015.3|9013.5|450
1620742200000|2021-05-11 14:10:00|9017.1|9015.6|9017|9014.6|9020.3|9017.8|9016.2|9014.3|459
1620742500000|2021-05-11 14:15:00|9016.9|9014.5|9014.6|9013.1|9019.6|9017.7|9014.4|9012.9|398
1620742800000|2021-05-11 14:20:00|9014.5|9013|9011.4|9009.9|9014.7|9013.2|9011.4|9009.9|447
1620743100000|2021-05-11 14:25:00|9011.3|9009.8|9014.1|9011.7|9016.4|9014.9|9011.2|9009.7|447
1620743400000|2021-05-11 14:30:00|9014.2|9011.8|9015.7|9014.2|9017.1|9015.6|9013.6|9011.8|570
1620743700000|2021-05-11 14:35:00|9015.8|9014.3|9019.6|9018.1|9021.1|9019.5|9015.5|9014|432
1620744000000|2021-05-11 14:40:00|9019.5|9018|9021.8|9019.4|9022.7|9020.4|9017.7|9016.2|412
1620744300000|2021-05-11 14:45:00|9021.9|9019.5|9019|9016.6|9026.6|9024.3|9017.6|9015.7|708
1620744600000|2021-05-11 14:50:00|9018.3|9016.8|9020.4|9018.9|9021.4|9019.4|9015.6|9013.4|662
1620744900000|2021-05-11 14:55:00|9020.3|9018.8|9022.6|9020.2|9024.5|9022.7|9017.6|9015.8|624
1620745200000|2021-05-11 15:00:00|9022.5|9020.1|9028.6|9026.2|9028.7|9026.3|9021.1|9019.3|707
1620745500000|2021-05-11 15:05:00|9028.7|9026.3|9028.7|9026.3|9031|9028.6|9028.1|9025.9|490
1620745800000|2021-05-11 15:10:00|9028.9|9026.5|9025.9|9023.5|9030.3|9028.1|9025.4|9023.1|454
1620746100000|2021-05-11 15:15:00|9025.8|9023.4|9021|9019.5|9027.5|9025.9|9020.9|9019|458
1620746400000|2021-05-11 15:20:00|9020.8|9019.3|9019.1|9016.7|9020.9|9019.4|9017.8|9015.8|469
1620746700000|2021-05-11 15:25:00|9018.9|9016.5|9018.1|9015.7|9020.6|9018.7|9017.2|9015.3|463
1620747000000|2021-05-11 15:30:00|9018|9015.6|9019.4|9017|9021|9018.6|9017.7|9015.6|472
1620747300000|2021-05-11 15:35:00|9019.5|9017.1|9019.5|9017.1|9021.2|9018.9|9018.4|9016.5|438
1620747600000|2021-05-11 15:40:00|9019.2|9017.7|9018.9|9016.5|9021.9|9019.7|9017.5|9015.7|529
1620747900000|2021-05-11 15:45:00|9019|9016.6|9018.9|9016.5|9021.5|9019.7|9018.4|9016.3|506
1620748200000|2021-05-11 15:50:00|9019|9016.6|9019.5|9018|9022.1|9020.3|9018.9|9016.5|501
1620748500000|2021-05-11 15:55:00|9019.6|9018.1|9021.9|9019.5|9021.9|9019.9|9019.5|9018|295
1620748800000|2021-05-11 16:00:00|9021.7|9019.3|9024.3|9021.9|9025.8|9023.9|9021.3|9019.3|603
1620749100000|2021-05-11 16:05:00|9024.2|9021.8|9026|9024.5|9026.5|9024.6|9023.2|9021.4|401
1620749400000|2021-05-11 16:10:00|9026.1|9024.6|9025.8|9023.4|9027.3|9025.6|9025.2|9023.3|347
1620749700000|2021-05-11 16:15:00|9025.7|9023.3|9022.7|9021.2|9025.9|9023.5|9021.9|9020.4|368
1620750000000|2021-05-11 16:20:00|9022.8|9021.3|9026.6|9025.1|9026.6|9025.1|9022.7|9021.2|342
1620750300000|2021-05-11 16:25:00|9026.5|9025|9028.9|9026.5|9029.4|9027.8|9025.5|9023.8|378
1620750600000|2021-05-11 16:30:00|9028.8|9026.4|9026.8|9025.3|9029.1|9026.9|9026.2|9024.7|299
1620750900000|2021-05-11 16:35:00|9026.9|9025.4|9027.7|9026.2|9028.7|9026.4|9026.3|9024.4|317
1620751200000|2021-05-11 16:40:00|9027.8|9026.3|9030.1|9027.7|9030.5|9028.5|9027.6|9026.1|265
1620751500000|2021-05-11 16:45:00|9030|9027.6|9027.6|9026.1|9030|9027.9|9027.5|9026|215
1620751800000|2021-05-11 16:50:00|9027.5|9026|9028.5|9027|9029.8|9027.9|9027.4|9025.9|234
1620752100000|2021-05-11 16:55:00|9028.4|9026.9|9032|9029.6|9033.1|9031.4|9028.3|9026.8|314
1620752400000|2021-05-11 17:00:00|9031.6|9030.1|9033.5|9031.1|9035.6|9033.2|9030.9|9028.7|278
1620752700000|2021-05-11 17:05:00|9033.4|9031|9034.9|9032.5|9036.5|9034.1|9033.2|9030.9|283
1620753000000|2021-05-11 17:10:00|9034.1|9032.6|9034.6|9033.1|9035.7|9033.6|9033.1|9031.6|202
1620753300000|2021-05-11 17:15:00|9034.7|9033.2|9035|9033.5|9035.9|9034.4|9034|9032.2|345
1620753600000|2021-05-11 17:20:00|9034.9|9033.4|9034.9|9033.4|9036.1|9034.1|9033.1|9031.2|325
1620753900000|2021-05-11 17:25:00|9034.6|9033.1|9033|9030.6|9035|9033.5|9032.3|9030.5|246
1620754200000|2021-05-11 17:30:00|9032.9|9030.5|9035.4|9033|9036|9033.6|9032.6|9030.5|251
1620754500000|2021-05-11 17:35:00|9035.5|9033.1|9036.5|9035|9038.7|9036.6|9034.7|9033|323
1620754800000|2021-05-11 17:40:00|9036.4|9034.9|9036.1|9033.7|9037.2|9035|9034.9|9032.9|320
1620755100000|2021-05-11 17:45:00|9036|9033.6|9033.1|9031.6|9036.1|9033.7|9033|9031.5|307
1620755400000|2021-05-11 17:50:00|9033|9031.5|9034.7|9033.2|9035|9033.3|9032.6|9031.1|297
1620755700000|2021-05-11 17:55:00|9034|9032.5|9034.5|9032.1|9035.8|9033.7|9033|9031|344
1620756000000|2021-05-11 18:00:00|9033.9|9032.4|9034.7|9033.2|9035.2|9033.3|9032.3|9030.2|363
1620756300000|2021-05-11 18:05:00|9034.6|9033.1|9036.6|9035.1|9036.9|9035.1|9033.3|9031.7|351
1620756600000|2021-05-11 18:10:00|9036.5|9035|9037.8|9035.4|9038.5|9036.8|9035.6|9033.6|270
1620756900000|2021-05-11 18:15:00|9037.3|9035.8|9039.6|9038.1|9040.2|9038.3|9036.7|9035.1|198
1620757200000|2021-05-11 18:20:00|9040.2|9037.8|9040|9038.5|9040.4|9038.8|9038.6|9036.9|243
1620757500000|2021-05-11 18:25:00|9040.1|9038.6|9038|9035.6|9040.1|9038.6|9037|9035|216
1620757800000|2021-05-11 18:30:00|9037.9|9035.5|9036.5|9035|9038.6|9036.9|9035.8|9034.3|278
1620758100000|2021-05-11 18:35:00|9036.3|9034.8|9037.5|9036|9037.9|9036.4|9035.8|9034.2|370
1620758400000|2021-05-11 18:40:00|9037.6|9036.1|9037|9034.6|9038|9036.5|9035.9|9034.4|194
1620758700000|2021-05-11 18:45:00|9036.9|9034.5|9036.7|9035.2|9038|9036.5|9036.2|9034.5|236
1620759000000|2021-05-11 18:50:00|9036.8|9035.3|9035.8|9034.3|9036.8|9035.3|9035.2|9033.2|248
1620759300000|2021-05-11 18:55:00|9035.7|9034.2|9034.3|9032.8|9035.9|9034.4|9034.3|9032.3|323
1620759600000|2021-05-11 19:00:00|9034.4|9032.9|9038.2|9036.7|9039.7|9037.4|9034.4|9032.9|337
1620759900000|2021-05-11 19:05:00|9038.1|9036.6|9037.5|9036|9038.7|9036.9|9037|9035.5|167
1620760200000|2021-05-11 19:10:00|9037.4|9035.9|9037.8|9035.4|9038.2|9036.7|9036.6|9035.1|167
1620760500000|2021-05-11 19:15:00|9037.9|9035.5|9034.3|9032.8|9037.9|9035.9|9033.8|9032.3|190
1620760800000|2021-05-11 19:20:00|9033.9|9032.4|9034.6|9033.1|9036.2|9034.7|9033.9|9032.4|260
1620761100000|2021-05-11 19:25:00|9034.7|9033.2|9033.5|9032|9035.6|9033.6|9033.1|9031|276
1620761400000|2021-05-11 19:30:00|9033.6|9032.1|9034.5|9033|9034.7|9033.2|9033.4|9031.4|234
1620761700000|2021-05-11 19:35:00|9034.6|9033.1|9035.4|9033.9|9036.5|9034.4|9033.7|9032.1|289
1620762000000|2021-05-11 19:40:00|9035.5|9034|9035|9032.6|9036|9034.1|9033.7|9031.6|258
1620762300000|2021-05-11 19:45:00|9035.1|9032.7|9035.8|9034.3|9036.4|9034.5|9034.7|9032.6|270
1620762600000|2021-05-11 19:50:00|9036.2|9033.8|9038.8|9036.4|9038.8|9037.2|9035.8|9033.8|318
1620762900000|2021-05-11 19:55:00|9038.7|9036.3|9038|9035.6|9039.6|9037.6|9037.1|9035.4|396
1620763200000|2021-05-11 20:00:00|9037.7|9036.2|9037.9|9036.4|9038.8|9037.1|9037.1|9035|277
1620763500000|2021-05-11 20:05:00|9038|9036.5|9038.5|9036.1|9038.5|9037|9037.8|9035.9|111
1620763800000|2021-05-11 20:10:00|9038.1|9036.6|9038.9|9037.4|9039.2|9037.5|9038|9035.9|108
1620764100000|2021-05-11 20:15:00|9039|9037.5|9038.5|9036.1|9039.1|9037.6|9038.1|9036|80
1620764400000|2021-05-11 20:20:00|9038.4|9036|9038.6|9036.2|9038.6|9036.9|9037.7|9035.9|97
1620764700000|2021-05-11 20:25:00|9038.4|9036|9039|9037.5|9039.4|9037.5|9037.7|9035.7|132
1620765000000|2021-05-11 20:30:00|9038.9|9037.4|9038.9|9037.4|9039|9037.5|9038.7|9037.2|84
1620765300000|2021-05-11 20:35:00|9039|9037.5|9039.4|9037|9040.5|9038.4|9038.8|9036.7|92
1620765600000|2021-05-11 20:40:00|9039.3|9036.9|9038|9035.6|9039.5|9037.5|9037.3|9035.5|122
1620765900000|2021-05-11 20:45:00|9037.9|9035.5|9036.2|9034.7|9038.2|9036.3|9035.8|9033.9|173
1620766200000|2021-05-11 20:50:00|9036|9034.5|9038|9035.6|9039|9036.5|9035.9|9034|100
1620766500000|2021-05-11 20:55:00|9038.4|9036|9038.2|9034.6|9039.9|9036.3|9036.1|9032.5|314
1620766800000|2021-05-11 21:00:00|9038.5|9033.9|9039.3|9034.3|9040.2|9035.2|9038.5|9033.9|32
1620767100000|2021-05-11 21:05:00|9039.5|9034.5|9040.1|9035.1|9041.4|9036.4|9038.5|9033.5|92
1620767400000|2021-05-11 21:10:00|9040|9035|9039.9|9034.9|9040.6|9035.6|9038.8|9033.8|75
1620767700000|2021-05-11 21:15:00|9039.8|9034.8|9041.3|9037|9042.5|9038.1|9038.1|9033.1|205
1620768000000|2021-05-11 21:20:00|9041.2|9037.7|9040.1|9037.3|9041.3|9037.9|9039.7|9036.9|102
1620768300000|2021-05-11 21:25:00|9041|9037.2|9041|9038.1|9042.7|9038.4|9039.6|9036.2|121
1620768600000|2021-05-11 21:30:00|9040.8|9037.5|9040|9036.9|9041.6|9038.4|9039.6|9036.9|158
1620768900000|2021-05-11 21:35:00|9039.9|9037.1|9039.6|9036.7|9040.3|9037.5|9039.5|9036.4|53
1620769200000|2021-05-11 21:40:00|9040.6|9036.4|9040|9037.1|9041.1|9037.3|9039.7|9036.4|54
1620769500000|2021-05-11 21:45:00|9040.1|9037.6|9040.6|9037|9040.9|9037.8|9039.4|9036.8|106
1620769800000|2021-05-11 21:50:00|9040.5|9037.1|9034.6|9029.6|9040.5|9037.6|9031.5|9026.5|296
1620770100000|2021-05-11 21:55:00|9034.4|9029.4|9034.6|9029.6|9038.1|9033.1|9034|9029|209
1620770400000|2021-05-11 22:00:00|9034.5|9029.5|9037.4|9032.6|9038.3|9033.5|9034.3|9029.3|458
1620770700000|2021-05-11 22:05:00|9037.3|9032.7|9038.1|9034|9038.9|9034.7|9036.2|9032.1|451
1620771000000|2021-05-11 22:10:00|9038.3|9033.7|9037.5|9033.1|9039.4|9035.4|9036.7|9033|703
1620771300000|2021-05-11 22:15:00|9037.4|9033.2|9037.9|9035.1|9039.9|9035.4|9036.6|9032.9|362
1620771600000|2021-05-11 22:20:00|9039.1|9034.8|9037.7|9033.5|9039.4|9036|9036.8|9033.4|450
1620771900000|2021-05-11 22:25:00|9037.1|9033.4|9036.7|9034.3|9038.7|9034.6|9036|9031.3|405
1620772200000|2021-05-11 22:30:00|9036.6|9034.2|9037|9034.6|9039.4|9035.6|9036.5|9033.9|182
1620772500000|2021-05-11 22:35:00|9036.8|9034.4|9038.3|9035.9|9039|9035.9|9036.6|9033.6|142
1620772800000|2021-05-11 22:40:00|9038.6|9035.3|9038.4|9036|9039.7|9036.2|9037|9033.9|235
1620773100000|2021-05-11 22:45:00|9038.5|9035.9|9038.3|9035.8|9040.2|9036.9|9037.7|9034.9|193
1620773400000|2021-05-11 22:50:00|9038.8|9035.6|9038.2|9035.8|9039.7|9036.2|9037.8|9034.9|161
1620773700000|2021-05-11 22:55:00|9038.8|9036.4|9038.2|9035.6|9039.8|9036.5|9037.6|9035.1|136
1620774000000|2021-05-11 23:00:00|9038.1|9035.7|9039|9036.6|9039.4|9037|9037.7|9035.3|181
1620774300000|2021-05-11 23:05:00|9038.9|9036.5|9038.8|9036.4|9039.2|9037.1|9038.3|9036.3|83
1620774600000|2021-05-11 23:10:00|9038.9|9036.5|9039.4|9037|9039.4|9037|9037.4|9034.6|210
1620774900000|2021-05-11 23:15:00|9039.5|9036.9|9038.9|9036.5|9039.7|9037.1|9038.2|9035.9|103
1620775200000|2021-05-11 23:20:00|9038.8|9036.4|9037.7|9036.2|9038.8|9036.7|9037.6|9035.7|84
1620775500000|2021-05-11 23:25:00|9037.8|9036.3|9038.2|9035.8|9038.3|9036.4|9037.6|9035.6|83
1620775800000|2021-05-11 23:30:00|9038.3|9035.9|9038.6|9036.2|9039.2|9036.7|9037.8|9035.7|85
1620776100000|2021-05-11 23:35:00|9038.5|9036.1|9038.7|9036.3|9039.1|9036.9|9038.1|9036|108
1620776400000|2021-05-11 23:40:00|9038.6|9036.2|9038.9|9036.5|9040.2|9036.8|9037.5|9035.5|116
1620776700000|2021-05-11 23:45:00|9039|9036.6|9040|9037.6|9040.8|9038.4|9038.3|9035.9|170
1620777000000|2021-05-11 23:50:00|9039.9|9037.5|9039.2|9037.7|9040.7|9038.5|9039.1|9037.2|121
1620777300000|2021-05-11 23:55:00|9039.3|9037.8|9039.7|9038.2|9042.4|9040.2|9039|9037.1|164
1620777600000|2021-05-12 00:00:00|9039.9|9037.5|9039.4|9037|9040.4|9038.6|9038.3|9035.9|241
1620777900000|2021-05-12 00:05:00|9039.2|9036.8|9038.6|9036.2|9039.4|9037.4|9036.8|9034.4|211
1620778200000|2021-05-12 00:10:00|9038.5|9036.1|9041|9038.6|9041|9038.6|9038.5|9036.1|150
1620778500000|2021-05-12 00:15:00|9040.6|9038.2|9041.2|9038.8|9042.2|9040|9040.5|9038.1|188
1620778800000|2021-05-12 00:20:00|9040.8|9038.4|9041.7|9039.3|9041.9|9040|9040.8|9038.4|172
1620779100000|2021-05-12 00:25:00|9042|9039.6|9042|9039.6|9042.2|9040.3|9041|9039|172
1620779400000|2021-05-12 00:30:00|9041.4|9039|9042.8|9040.4|9043.3|9041.2|9041.4|9038.7|284
1620779700000|2021-05-12 00:35:00|9042.7|9040.3|9042.7|9040.3|9043.2|9040.8|9041.9|9039.5|241
1620780000000|2021-05-12 00:40:00|9042.9|9040.5|9043.4|9041|9044.1|9041.7|9042.4|9040|323
1620780300000|2021-05-12 00:45:00|9043.7|9041.3|9043.6|9041.2|9044.1|9041.5|9042.5|9040.3|261
1620780600000|2021-05-12 00:50:00|9043.7|9041.3|9044.2|9041.8|9044.7|9042.4|9043.1|9041|166
1620780900000|2021-05-12 00:55:00|9044.6|9042.2|9045.2|9042.8|9045.3|9043.2|9043.3|9041.4|290
1620781200000|2021-05-12 01:00:00|9045.3|9042.9|9045.3|9042.9|9046.5|9044.5|9044.6|9042.7|205
1620781500000|2021-05-12 01:05:00|9045.4|9043|9046.4|9044|9047.8|9045.6|9045.3|9042.9|290
1620781800000|2021-05-12 01:10:00|9046.6|9044.2|9047|9044.6|9047.5|9044.9|9045.7|9043.5|189
1620782100000|2021-05-12 01:15:00|9047.1|9044.7|9046|9043.6|9047.1|9044.7|9045.8|9043.4|158
1620782400000|2021-05-12 01:20:00|9046.1|9043.7|9048.6|9046.2|9048.7|9046.3|9045.1|9043.3|263
1620782700000|2021-05-12 01:25:00|9048.5|9046.1|9048|9046.5|9048.8|9046.6|9047.4|9045.4|175
1620783000000|2021-05-12 01:30:00|9048.5|9046.1|9047.9|9045.5|9048.6|9046.4|9047.4|9045|215
1620783300000|2021-05-12 01:35:00|9047.8|9045.4|9048|9045.6|9048.7|9046.6|9047.4|9045.2|221
1620783600000|2021-05-12 01:40:00|9048.5|9046.1|9047.7|9045.3|9048.7|9046.3|9047.4|9045.2|196
1620783900000|2021-05-12 01:45:00|9047.8|9045.4|9047|9044.6|9048|9045.6|9046.7|9044.4|119
1620784200000|2021-05-12 01:50:00|9047.1|9044.7|9048.8|9046.4|9049.2|9047.4|9046.6|9044.6|153
1620784500000|2021-05-12 01:55:00|9048.7|9046.3|9050.2|9047.8|9050.3|9048.4|9048.2|9046.3|168
1620784800000|2021-05-12 02:00:00|9050.1|9047.7|9050.4|9048|9051.1|9049.4|9049.6|9047.7|182
1620785100000|2021-05-12 02:05:00|9050.5|9048.1|9049.5|9047.1|9050.5|9048.5|9048.9|9046.9|123
1620785400000|2021-05-12 02:10:00|9049.6|9047.2|9049.5|9047.1|9050.2|9048.3|9048.9|9046.9|161
1620785700000|2021-05-12 02:15:00|9049.6|9047.2|9049.8|9048.3|9050.5|9048.8|9049.1|9047|173
1620786000000|2021-05-12 02:20:00|9049.7|9048.2|9050.5|9049|9051.6|9049.1|9049.6|9047.7|177
1620786300000|2021-05-12 02:25:00|9050.6|9049.1|9052.4|9050|9053.1|9051.2|9050.5|9049|289
1620786600000|2021-05-12 02:30:00|9052.3|9049.9|9052.3|9050.8|9053|9051.3|9051.6|9049.9|171
1620786900000|2021-05-12 02:35:00|9052.2|9050.7|9052.8|9051.3|9053.3|9051.3|9051.9|9050.4|203
1620787200000|2021-05-12 02:40:00|9052.7|9051.2|9052.8|9050.4|9053.1|9051.6|9051.7|9049.5|174
1620787500000|2021-05-12 02:45:00|9052.7|9050.3|9051.9|9049.5|9052.9|9050.6|9051.3|9049.4|164
1620787800000|2021-05-12 02:50:00|9052|9049.6|9052.8|9051.3|9053.8|9051.4|9051.5|9049.5|188
1620788100000|2021-05-12 02:55:00|9053.4|9051|9056|9053.6|9056.1|9054.2|9052.6|9051|256
1620788400000|2021-05-12 03:00:00|9055.8|9053.4|9055.8|9054.3|9057.3|9055.5|9055|9053.4|179
1620788700000|2021-05-12 03:05:00|9055.7|9054.2|9054.6|9053.1|9055.8|9054.3|9054.5|9052.9|179
1620789000000|2021-05-12 03:10:00|9054.5|9053|9055.2|9052.8|9055.6|9053.8|9054.5|9052.6|127
1620789300000|2021-05-12 03:15:00|9055.3|9052.9|9054.6|9053.1|9055.7|9053.5|9053.8|9051.9|249
1620789600000|2021-05-12 03:20:00|9054.7|9053.2|9053.7|9052.2|9056.3|9053.9|9053.2|9051.3|236
1620789900000|2021-05-12 03:25:00|9053.8|9052.3|9055.1|9052.7|9056|9054.1|9053.3|9051.4|214
1620790200000|2021-05-12 03:30:00|9055|9052.6|9054.8|9053.3|9056|9054|9054.4|9052.3|176
1620790500000|2021-05-12 03:35:00|9055|9053.5|9056.6|9055.1|9056.9|9055.4|9054.7|9053.1|253
1620790800000|2021-05-12 03:40:00|9056.5|9055|9056.3|9053.9|9056.8|9055.1|9055.3|9053.3|174
1620791100000|2021-05-12 03:45:00|9056.4|9054|9059.2|9056.8|9059.3|9057.1|9056.2|9054|247
1620791400000|2021-05-12 03:50:00|9059.1|9056.7|9058.9|9057.4|9059.8|9057.9|9057.7|9055.8|285
1620791700000|2021-05-12 03:55:00|9058.8|9057.3|9059.1|9056.7|9059.8|9057.5|9058.6|9056.6|194
1620792000000|2021-05-12 04:00:00|9059.2|9056.8|9059.5|9057.1|9059.9|9057.9|9058.3|9055.9|213
1620792300000|2021-05-12 04:05:00|9059.6|9057.2|9058.6|9057.1|9059.9|9057.8|9057.9|9056.2|219
1620792600000|2021-05-12 04:10:00|9058.7|9057.2|9058|9055.6|9059|9057.3|9057.5|9055.4|170
1620792900000|2021-05-12 04:15:00|9058.1|9055.7|9058.8|9057.3|9059.1|9057.4|9057|9054.9|226
1620793200000|2021-05-12 04:20:00|9058.7|9057.2|9057.8|9056.3|9059.4|9057.9|9057.7|9056.2|167
1620793500000|2021-05-12 04:25:00|9057.9|9056.4|9058.3|9055.9|9058.4|9056.7|9057.6|9055.7|131
1620793800000|2021-05-12 04:30:00|9058.4|9056|9058.1|9056.6|9059.4|9057.1|9057.4|9055.6|143
1620794100000|2021-05-12 04:35:00|9058|9056.5|9056.9|9055.4|9059.4|9057.4|9056.9|9054.9|128
1620794400000|2021-05-12 04:40:00|9057|9055.5|9056.6|9054.2|9057.9|9056.2|9056.1|9054.2|167
1620794700000|2021-05-12 04:45:00|9056.7|9054.3|9056.7|9054.3|9057|9054.9|9056|9054|155
1620795000000|2021-05-12 04:50:00|9056.6|9054.2|9056.1|9054.6|9056.8|9054.9|9056.1|9054.2|115
1620795300000|2021-05-12 04:55:00|9055.7|9054.2|9056.9|9054.5|9057|9055.1|9055.2|9053.3|207
1620795600000|2021-05-12 05:00:00|9056.8|9054.4|9055.7|9053.3|9057.4|9055|9055.3|9053.3|241
1620795900000|2021-05-12 05:05:00|9055.6|9053.2|9054.2|9052.7|9055.9|9054|9054.1|9052.2|160
1620796200000|2021-05-12 05:10:00|9054|9052.5|9055.1|9052.7|9056.8|9054.9|9053.8|9052.2|180
1620796500000|2021-05-12 05:15:00|9055.2|9052.8|9055|9052.6|9055.9|9053.8|9053.8|9052.3|163
1620796800000|2021-05-12 05:20:00|9054.6|9053.1|9054.7|9053.2|9055.7|9053.8|9054.4|9052.9|133
1620797100000|2021-05-12 05:25:00|9054.8|9053.3|9055.1|9052.7|9055.3|9053.5|9053.8|9051.9|123
1620797400000|2021-05-12 05:30:00|9054.7|9052.3|9054.7|9053.2|9055.4|9053.4|9053.7|9051.7|305
1620797700000|2021-05-12 05:35:00|9054.8|9053.3|9054.4|9052.9|9055.1|9053.3|9054|9052|231
1620798000000|2021-05-12 05:40:00|9054.3|9052.8|9056|9053.6|9056|9054|9053.7|9052.2|168
1620798300000|2021-05-12 05:45:00|9055.9|9053.5|9056.1|9054.6|9056.7|9054.8|9055.4|9053.4|131
1620798600000|2021-05-12 05:50:00|9056|9054.5|9056.3|9054.8|9056.8|9054.9|9055.4|9053.9|135
1620798900000|2021-05-12 05:55:00|9056.4|9054.9|9057.5|9055.1|9058.8|9056.4|9056.3|9054.8|188
1620799200000|2021-05-12 06:00:00|9057.4|9055|9055|9052.6|9059.1|9056.6|9054.8|9052.4|345
1620799500000|2021-05-12 06:05:00|9055.1|9052.7|9049.6|9048.1|9055.2|9052.8|9049.4|9047.5|360
1620799800000|2021-05-12 06:10:00|9049.5|9048|9051.1|9048.7|9051.5|9049.8|9048.6|9047.1|235
1620800100000|2021-05-12 06:15:00|9050.9|9049.4|9048.2|9046.7|9051|9049.5|9048|9046.4|267
1620800400000|2021-05-12 06:20:00|9048.3|9046.8|9051.7|9050.2|9052.1|9050.6|9047.9|9046.4|230
1620800700000|2021-05-12 06:25:00|9051.4|9049.9|9049.9|9047.5|9052.3|9050.4|9049|9047|249
1620801000000|2021-05-12 06:30:00|9049.7|9047.3|9049.6|9048.1|9050.7|9049.2|9046.9|9045.3|280
1620801300000|2021-05-12 06:35:00|9049.5|9048|9047.4|9045.9|9050|9048.5|9046.1|9044.6|242
1620801600000|2021-05-12 06:40:00|9047.6|9046.1|9048.3|9045.9|9050.6|9048.7|9047.5|9045.7|194
1620801900000|2021-05-12 06:45:00|9047.9|9046.4|9046.3|9044.8|9048.5|9046.4|9045.4|9043.5|344
1620802200000|2021-05-12 06:50:00|9046.4|9044.9|9044.2|9042.7|9046.7|9045.2|9042.7|9041.2|207
1620802500000|2021-05-12 06:55:00|9044.1|9042.6|9047.6|9045.2|9047.8|9045.3|9042.7|9041.2|341
1620802800000|2021-05-12 07:00:00|9047.7|9045.3|9048.5|9047|9049.3|9047.8|9044.4|9042.2|489
1620803100000|2021-05-12 07:05:00|9048.7|9047.2|9050|9048.5|9051.3|9049.7|9045.5|9044|372
1620803400000|2021-05-12 07:10:00|9049.9|9048.4|9052.8|9050.4|9053.5|9051.4|9046.3|9044.8|488
1620803700000|2021-05-12 07:15:00|9052.6|9050.2|9053.8|9052.3|9054.2|9052.3|9048.9|9047.1|453
1620804000000|2021-05-12 07:20:00|9054.2|9051.8|9054.4|9052.9|9056|9053.9|9051.2|9049.3|495
1620804300000|2021-05-12 07:25:00|9054.5|9053|9052|9049.6|9054.9|9053.1|9049.4|9047.9|520
1620804600000|2021-05-12 07:30:00|9052.3|9049.9|9036.7|9035.2|9053.5|9051.5|9036.3|9034.6|734
1620804900000|2021-05-12 07:35:00|9036.8|9035.3|9040.1|9037.7|9040.4|9038|9035.3|9032.9|471
1620805200000|2021-05-12 07:40:00|9040|9037.6|9039.3|9036.9|9040.6|9038.3|9037.4|9035.5|456
1620805500000|2021-05-12 07:45:00|9039.4|9037|9039.9|9037.5|9041.6|9039.2|9038.1|9035.9|475
1620805800000|2021-05-12 07:50:00|9039.3|9037.8|9041.5|9040|9042.9|9040.5|9038.9|9037.1|371
1620806100000|2021-05-12 07:55:00|9041.3|9039.8|9044.9|9042.5|9045.2|9043.2|9040.7|9038.8|400
1620806400000|2021-05-12 08:00:00|9044.6|9043.1|9045.9|9043.5|9046.9|9044.5|9044.2|9042.1|391
1620806700000|2021-05-12 08:05:00|9045.5|9044|9047.4|9045.9|9049.4|9047|9045.1|9043.1|417
1620807000000|2021-05-12 08:10:00|9047.3|9045.8|9049.7|9047.3|9051.2|9049.2|9047.2|9045.1|414
1620807300000|2021-05-12 08:15:00|9049.8|9047.4|9043.2|9041.7|9050.3|9047.9|9043.1|9041.1|351
1620807600000|2021-05-12 08:20:00|9043.1|9041.6|9041.5|9040|9044.2|9042.4|9041.2|9039.7|283
1620807900000|2021-05-12 08:25:00|9041.4|9039.9|9043.3|9041.8|9044.1|9042.3|9041.3|9039.8|314
1620808200000|2021-05-12 08:30:00|9043.2|9041.7|9043.6|9042.1|9045.9|9044|9043.1|9040.8|329
1620808500000|2021-05-12 08:35:00|9043.1|9041.6|9047.4|9045.9|9050.7|9048.7|9042.8|9041|385
1620808800000|2021-05-12 08:40:00|9047.2|9045.7|9047.8|9045.4|9048.6|9047.1|9046.2|9044.7|347
1620809100000|2021-05-12 08:45:00|9047.7|9045.3|9045.7|9044.2|9047.9|9045.7|9045.2|9043.4|286
1620809400000|2021-05-12 08:50:00|9045.6|9044.1|9043.7|9042.2|9047.8|9045.5|9043.7|9042.2|235
1620809700000|2021-05-12 08:55:00|9043.8|9042.3|9045.4|9043.9|9048.4|9046.3|9043.2|9041.7|339
1620810000000|2021-05-12 09:00:00|9045.3|9043.8|9049.9|9048.4|9050|9048.5|9045.3|9043.4|288
1620810300000|2021-05-12 09:05:00|9049.4|9047.9|9047.9|9046.4|9050.9|9048.9|9047|9045.5|274
1620810600000|2021-05-12 09:10:00|9047.8|9046.3|9050.2|9047.8|9051.1|9049.5|9047.7|9046.2|210
1620810900000|2021-05-12 09:15:00|9050.1|9047.7|9047|9045.5|9050.4|9048.8|9046.7|9045.2|279
1620811200000|2021-05-12 09:20:00|9046.9|9045.4|9045.6|9044.1|9049|9047.3|9043.3|9041.6|347
1620811500000|2021-05-12 09:25:00|9045.7|9044.2|9047|9044.6|9047.7|9045.6|9045.5|9043.8|327
1620811800000|2021-05-12 09:30:00|9046.5|9045|9050.8|9049.3|9050.8|9049.3|9046.3|9044.6|352
1620812100000|2021-05-12 09:35:00|9050.9|9049.4|9049.8|9048.3|9051.6|9050.1|9048.9|9047.3|313
1620812400000|2021-05-12 09:40:00|9049.6|9048.1|9044.7|9042.3|9050.8|9049.1|9044.1|9042.2|389
1620812700000|2021-05-12 09:45:00|9044.3|9042.8|9042.3|9040.8|9045.1|9043|9042|9040.1|301
1620813000000|2021-05-12 09:50:00|9042.8|9040.4|9039.8|9038.3|9043.7|9041.3|9039.1|9037.6|340
1620813300000|2021-05-12 09:55:00|9039.5|9038|9038.7|9037.2|9040.1|9038.6|9037.4|9035.9|294
1620813600000|2021-05-12 10:00:00|9038.8|9037.3|9039.9|9038.4|9041.7|9040.2|9038.2|9036.7|267
1620813900000|2021-05-12 10:05:00|9039.8|9038.3|9038.9|9037.4|9040.2|9038.7|9038.2|9036.7|230
1620814200000|2021-05-12 10:10:00|9039.1|9037.6|9038.7|9037.2|9039.9|9038.4|9038|9036.5|188
1620814500000|2021-05-12 10:15:00|9038.8|9037.3|9035.1|9033.6|9039.1|9037.6|9034.5|9032.9|279
1620814800000|2021-05-12 10:20:00|9035|9033.5|9037.7|9036.2|9039.8|9038.3|9034.5|9033|299
1620815100000|2021-05-12 10:25:00|9037.8|9036.3|9036.6|9035.1|9039.1|9037.6|9036.3|9034.8|283
1620815400000|2021-05-12 10:30:00|9036.7|9035.2|9037.8|9036.3|9037.9|9036.4|9035.8|9034.3|273
1620815700000|2021-05-12 10:35:00|9037.7|9036.2|9038.1|9036.6|9039.1|9037.6|9036.5|9035|293
1620816000000|2021-05-12 10:40:00|9038.3|9036.8|9039|9037.5|9041.1|9039.6|9038.3|9036.8|250
1620816300000|2021-05-12 10:45:00|9038.9|9037.4|9042.8|9041.3|9043.1|9041.5|9038.7|9037.1|330
1620816600000|2021-05-12 10:50:00|9042.9|9041.4|9044.4|9042.9|9046.3|9044.8|9042.9|9041.4|512
1620816900000|2021-05-12 10:55:00|9044.3|9042.8|9043.9|9041.5|9046.3|9044.8|9042.9|9041.4|297
1620817200000|2021-05-12 11:00:00|9043.4|9041.9|9044.7|9043.2|9045.2|9043.7|9043.2|9041.7|377
1620817500000|2021-05-12 11:05:00|9044.8|9043.3|9044|9042.5|9044.9|9043.4|9043.6|9042.1|291
1620817800000|2021-05-12 11:10:00|9044.1|9042.6|9044.5|9043|9044.8|9043.3|9043.3|9041.8|255
1620818100000|2021-05-12 11:15:00|9044.4|9042.9|9045|9043.5|9045.1|9043.6|9042.9|9041.4|289
1620818400000|2021-05-12 11:20:00|9044.9|9043.4|9044|9042.5|9046|9044.5|9043.4|9041.9|326
1620818700000|2021-05-12 11:25:00|9043.9|9042.4|9047|9045.5|9047.3|9045.8|9043.9|9042.4|321
1620819000000|2021-05-12 11:30:00|9047.1|9045.6|9047.7|9046.2|9047.8|9046.3|9045.3|9043.8|226
1620819300000|2021-05-12 11:35:00|9047.8|9046.3|9048.6|9047.1|9048.8|9047.3|9046.1|9044.6|243
1620819600000|2021-05-12 11:40:00|9048.4|9046.9|9048.5|9047|9048.9|9047.4|9047|9045.5|297
1620819900000|2021-05-12 11:45:00|9048.6|9047.1|9048.4|9046.9|9049.9|9048.4|9047.8|9046.3|268
1620820200000|2021-05-12 11:50:00|9048.5|9047|9050.8|9049.3|9051.8|9050.3|9048.2|9046.7|431
1620820500000|2021-05-12 11:55:00|9050.9|9049.4|9050.3|9048.8|9051.8|9050.3|9049.6|9048.1|325
1620820800000|2021-05-12 12:00:00|9050.1|9048.6|9048.3|9046.8|9050.3|9048.8|9047.1|9045.1|324
1620821100000|2021-05-12 12:05:00|9048.4|9046.9|9049|9047.5|9050.9|9049.4|9048.4|9046.9|237
1620821400000|2021-05-12 12:10:00|9049.1|9047.6|9049.6|9048.1|9050.1|9048.6|9048.8|9047.3|260
1620821700000|2021-05-12 12:15:00|9049.4|9047.9|9049.5|9048|9050.7|9049.2|9048.9|9047.4|310
1620822000000|2021-05-12 12:20:00|9049.4|9047.9|9049.6|9048.1|9051.1|9049.6|9048.8|9047.3|335
1620822300000|2021-05-12 12:25:00|9049.5|9048|9049.8|9047.4|9050.4|9048.4|9048|9045.9|335
1620822600000|2021-05-12 12:30:00|9049.7|9047.3|9074.5|9072.1|9079.7|9075.7|9049.7|9047.3|1680
1620822900000|2021-05-12 12:35:00|9074.6|9072.2|9067.6|9065.2|9080.6|9078.2|9066.9|9064.5|1563
1620823200000|2021-05-12 12:40:00|9067.8|9065.4|9056.2|9053.8|9070.5|9068.1|9053.8|9051.4|1278
1620823500000|2021-05-12 12:45:00|9056.1|9053.7|9058|9055.6|9060|9057.9|9048|9045.6|1051
1620823800000|2021-05-12 12:50:00|9057.9|9055.5|9035.4|9033|9058.2|9056|9034.2|9031.8|958
1620824100000|2021-05-12 12:55:00|9035.2|9032.8|9048.8|9046.4|9049.1|9046.9|9034.9|9032.5|1362
1620824400000|2021-05-12 13:00:00|9048.5|9047|9037.4|9035.9|9051.1|9049.1|9035.2|9032.8|1348
1620824700000|2021-05-12 13:05:00|9037.9|9035.5|9038.8|9037.3|9040.4|9038.5|9031|9028.6|1149
1620825000000|2021-05-12 13:10:00|9039|9037.5|9037.5|9036|9039.8|9037.9|9035.2|9033.2|875
1620825300000|2021-05-12 13:15:00|9037.4|9035.9|9052.9|9051.4|9053.4|9051.6|9035.6|9033.7|1152
1620825600000|2021-05-12 13:20:00|9053|9051.5|9057.9|9055.5|9058.3|9056.4|9049.9|9047.7|977
1620825900000|2021-05-12 13:25:00|9058|9055.6|9067|9064.6|9070.5|9068.1|9057.3|9055.6|793
1620826200000|2021-05-12 13:30:00|9066.8|9064.4|9065.9|9063.5|9068.1|9066.2|9058.9|9056.9|727
1620826500000|2021-05-12 13:35:00|9065.8|9063.4|9060.7|9059.2|9067.6|9065.3|9059.9|9057.9|856
1620826800000|2021-05-12 13:40:00|9061.2|9058.8|9065.4|9063|9066.2|9064|9056.5|9054.5|957
1620827100000|2021-05-12 13:45:00|9064.9|9063.4|9066.7|9064.3|9069.2|9066.9|9059.6|9057.8|868
1620827400000|2021-05-12 13:50:00|9066.6|9064.2|9069.8|9068.3|9071|9069.5|9064.8|9063.3|877
1620827700000|2021-05-12 13:55:00|9069.7|9068.2|9066.2|9064.7|9073.2|9071.6|9065|9063.5|820
1620828000000|2021-05-12 14:00:00|9066.3|9064.8|9070|9068.5|9077.7|9075.5|9065.6|9063.9|969
1620828300000|2021-05-12 14:05:00|9069.7|9068.2|9073.1|9070.7|9077.8|9076|9069.3|9067.8|858
1620828600000|2021-05-12 14:10:00|9073.2|9071.7|9079.4|9077.9|9079.9|9078.4|9073.2|9071.4|853
1620828900000|2021-05-12 14:15:00|9079.1|9077.6|9077.4|9075.9|9083.1|9081.1|9076.2|9074.7|885
1620829200000|2021-05-12 14:20:00|9077.8|9075.4|9073.4|9071.9|9077.9|9076.1|9072|9070.5|710
1620829500000|2021-05-12 14:25:00|9073.5|9072|9076.3|9074.8|9078.1|9076.5|9073.4|9071.9|678
1620829800000|2021-05-12 14:30:00|9076.2|9074.7|9081.7|9080.2|9084.4|9082.4|9076.2|9074.7|865
1620830100000|2021-05-12 14:35:00|9081.6|9080.1|9083.9|9082.4|9084.4|9082.5|9078.4|9076.9|743
1620830400000|2021-05-12 14:40:00|9084.1|9082.6|9087.3|9085.8|9088.8|9086.5|9082.9|9081.2|818
1620830700000|2021-05-12 14:45:00|9087.2|9085.7|9090.8|9089.3|9091.9|9090.1|9085.1|9083.6|632
1620831000000|2021-05-12 14:50:00|9091|9089.5|9091|9089.5|9092|9090.5|9086.5|9084.7|842
1620831300000|2021-05-12 14:55:00|9091.4|9089|9088.2|9086.7|9091.7|9090|9087|9085.1|847
1620831600000|2021-05-12 15:00:00|9088.1|9086.6|9084.5|9083|9089.4|9087.7|9084.4|9082.9|777
1620831900000|2021-05-12 15:05:00|9084.4|9082.9|9086.4|9084.9|9087.9|9086.4|9082.8|9081|788
1620832200000|2021-05-12 15:10:00|9086.6|9085.1|9090.3|9088.8|9091.6|9090.1|9086.4|9084.9|509
1620832500000|2021-05-12 15:15:00|9090.4|9088.9|9089.5|9088|9091.3|9089.8|9088.8|9087.3|459
1620832800000|2021-05-12 15:20:00|9089.3|9087.8|9088.6|9087.1|9090.5|9089|9087.9|9086.4|529
1620833100000|2021-05-12 15:25:00|9088.5|9087|9087.1|9085.6|9089.1|9087.6|9086.4|9084.9|560
1620833400000|2021-05-12 15:30:00|9087|9085.5|9088.7|9087.2|9090.6|9088.9|9087|9085.5|563
1620833700000|2021-05-12 15:35:00|9088.8|9087.3|9087|9085.5|9089.4|9087.5|9086.6|9085.1|422
1620834000000|2021-05-12 15:40:00|9087.1|9085.6|9089.3|9087.8|9091.4|9089.9|9087.1|9085.6|420
1620834300000|2021-05-12 15:45:00|9089.4|9087.9|9088.6|9087.1|9089.9|9088|9086.3|9084.8|490
1620834600000|2021-05-12 15:50:00|9088.7|9087.2|9091.3|9089.8|9091.3|9089.8|9087.2|9085.4|555
1620834900000|2021-05-12 15:55:00|9091.2|9089.7|9089.3|9087.8|9091.6|9090.1|9088|9086.5|515
1620835200000|2021-05-12 16:00:00|9089.7|9087.3|9089.6|9088.1|9089.8|9088.3|9087.9|9086|503
1620835500000|2021-05-12 16:05:00|9089.7|9088.2|9089.6|9088.1|9090.5|9089|9086.4|9084.9|527
1620835800000|2021-05-12 16:10:00|9089.5|9088|9090.9|9089.4|9091.4|9089.9|9089|9087.4|533
1620836100000|2021-05-12 16:15:00|9091|9089.5|9088.5|9087|9091.7|9090.2|9088.2|9086.7|542
1620836400000|2021-05-12 16:20:00|9088.6|9087.1|9088.9|9087.4|9089.5|9088|9087|9085.5|504
1620836700000|2021-05-12 16:25:00|9089|9087.5|9085.8|9083.4|9089.9|9088.4|9085.4|9083.4|697
1620837000000|2021-05-12 16:30:00|9085.9|9083.5|9086.7|9085.2|9089.3|9087.8|9085.4|9083.5|559
1620837300000|2021-05-12 16:35:00|9086.8|9085.3|9088.9|9087.4|9090.4|9088.9|9086.1|9084.6|563
1620837600000|2021-05-12 16:40:00|9088.8|9087.3|9089|9087.5|9089.7|9088.2|9087.7|9086.2|404
1620837900000|2021-05-12 16:45:00|9089.1|9087.6|9090.5|9089|9090.7|9089|9088.1|9086.6|449
1620838200000|2021-05-12 16:50:00|9090.4|9088.9|9091.4|9089.9|9091.6|9090.1|9089.3|9087.8|485
1620838500000|2021-05-12 16:55:00|9091.5|9090|9093.1|9091.6|9095.2|9093.4|9090.7|9089.2|554
1620838800000|2021-05-12 17:00:00|9093.2|9091.7|9084.4|9082.9|9093.9|9092|9084.2|9082.3|876
1620839100000|2021-05-12 17:05:00|9084.9|9082.5|9084.8|9083.3|9086.4|9084.6|9081.5|9079.7|753
1620839400000|2021-05-12 17:10:00|9084.7|9083.2|9084.7|9083.2|9085.3|9083.8|9083.8|9082.3|553
1620839700000|2021-05-12 17:15:00|9084.8|9083.3|9084.5|9083|9085.4|9083.9|9083.2|9081.7|469
1620840000000|2021-05-12 17:20:00|9084.4|9082.9|9084.7|9083.2|9087.4|9085.5|9083.9|9082.4|444
1620840300000|2021-05-12 17:25:00|9084.5|9083|9081.4|9079.9|9084.8|9083.3|9079.8|9078.3|422
1620840600000|2021-05-12 17:30:00|9081.6|9080.1|9083.1|9081.6|9084.2|9082.7|9079.9|9078.4|450
1620840900000|2021-05-12 17:35:00|9083|9081.5|9081.3|9079.8|9084.3|9082.6|9080.2|9078.1|532
1620841200000|2021-05-12 17:40:00|9081.2|9079.7|9081.7|9080.2|9082.7|9081.2|9080.4|9078.6|526
1620841500000|2021-05-12 17:45:00|9081.8|9080.3|9083.9|9082.4|9085.1|9083.4|9081.7|9080.2|568
1620841800000|2021-05-12 17:50:00|9083.8|9082.3|9084.7|9083.2|9084.8|9083.3|9082.3|9080|689
1620842100000|2021-05-12 17:55:00|9084.8|9083.3|9084.4|9082.9|9085.6|9084|9083.1|9081.5|471
1620842400000|2021-05-12 18:00:00|9084.5|9083|9085.5|9084|9085.6|9084.1|9083.3|9081.8|379
1620842700000|2021-05-12 18:05:00|9085.4|9083.9|9084.7|9083.2|9085.9|9084.4|9083.4|9081.9|399
1620843000000|2021-05-12 18:10:00|9084.6|9083.1|9084.6|9083.1|9086.1|9084.6|9083.9|9082.3|431
1620843300000|2021-05-12 18:15:00|9084.7|9083.2|9085.7|9084.2|9086.2|9084.7|9083.8|9082.3|389
1620843600000|2021-05-12 18:20:00|9085.6|9084.1|9083.8|9082.3|9085.6|9084.1|9083.8|9082.3|404
1620843900000|2021-05-12 18:25:00|9083.7|9082.2|9084.1|9082.6|9086.1|9084.6|9083.7|9082.2|442
1620844200000|2021-05-12 18:30:00|9084|9082.5|9085.2|9082.8|9086.4|9084.4|9083.9|9082.4|347
1620844500000|2021-05-12 18:35:00|9084.8|9083.3|9083.9|9082.4|9085.8|9084.3|9083.1|9081.6|343
1620844800000|2021-05-12 18:40:00|9083.8|9082.3|9084.5|9083|9085.5|9084|9083.6|9082.1|315
1620845100000|2021-05-12 18:45:00|9084.6|9083.1|9083.1|9081.6|9084.7|9083.2|9082.4|9080.9|296
1620845400000|2021-05-12 18:50:00|9083|9081.5|9081.7|9080.2|9083.7|9082.2|9081.6|9080.1|285
1620845700000|2021-05-12 18:55:00|9081.6|9080.1|9081.2|9079.7|9082.2|9080.7|9079.8|9078.3|383
1620846000000|2021-05-12 19:00:00|9081.3|9079.8|9079.8|9078.3|9082.3|9080.8|9078.8|9077.1|431
1620846300000|2021-05-12 19:05:00|9079.9|9078.4|9080.8|9079.3|9081.8|9080.3|9079.8|9078.3|392
1620846600000|2021-05-12 19:10:00|9080.7|9079.2|9083|9081.5|9083.6|9082.1|9080.5|9079|321
1620846900000|2021-05-12 19:15:00|9082.9|9081.4|9083|9081.5|9083.3|9081.8|9082.3|9080.8|225
1620847200000|2021-05-12 19:20:00|9082.9|9081.4|9084.6|9083.1|9085.3|9083.6|9082.8|9081.3|352
1620847500000|2021-05-12 19:25:00|9084.7|9083.2|9083.7|9082.2|9086|9084.3|9083.6|9081.8|212
1620847800000|2021-05-12 19:30:00|9083.6|9082.1|9085.5|9084|9086.6|9084.7|9083.4|9081.4|385
1620848100000|2021-05-12 19:35:00|9085.6|9084.1|9086.5|9085|9087.7|9085.6|9084.7|9083.1|437
1620848400000|2021-05-12 19:40:00|9086.6|9085.1|9087.2|9085.7|9088.3|9086.4|9086|9084.2|309
1620848700000|2021-05-12 19:45:00|9087.1|9085.6|9088.4|9086|9089|9087.2|9086.9|9084.8|299
1620849000000|2021-05-12 19:50:00|9088|9086.5|9086.3|9083.9|9089.6|9087.7|9085.2|9083.2|520
1620849300000|2021-05-12 19:55:00|9086.2|9083.8|9086.3|9083.9|9086.8|9084.9|9084.4|9082.6|456
1620849600000|2021-05-12 20:00:00|9085.6|9084.1|9085.9|9084.4|9086.7|9084.8|9084.6|9083.1|365
1620849900000|2021-05-12 20:05:00|9086.1|9084.6|9088|9086.5|9088.3|9086.8|9085.5|9084|260
1620850200000|2021-05-12 20:10:00|9088.1|9086.6|9087.4|9085.9|9088.1|9086.6|9087|9085.5|217
1620850500000|2021-05-12 20:15:00|9087.5|9086|9088.9|9087.4|9089|9087.5|9087.3|9085.8|133
1620850800000|2021-05-12 20:20:00|9088.8|9087.3|9088.8|9087.3|9089|9087.5|9087.8|9086.3|105
1620851100000|2021-05-12 20:25:00|9088.7|9087.2|9086.9|9085.4|9088.8|9087.3|9085.5|9084|197
1620851400000|2021-05-12 20:30:00|9086.8|9085.3|9089.5|9088|9089.5|9088|9086.8|9085.3|103
1620851700000|2021-05-12 20:35:00|9089.4|9087.9|9090.1|9088.6|9091.6|9090.1|9089.4|9087.9|101
1620852000000|2021-05-12 20:40:00|9090.5|9088.1|9088.8|9087.3|9090.6|9088.6|9088.2|9086.4|148
1620852300000|2021-05-12 20:45:00|9088.9|9087.4|9089.2|9086.8|9090.8|9088.8|9088.8|9086.6|141
1620852600000|2021-05-12 20:50:00|9089.3|9086.9|9089.9|9087.5|9090.3|9087.9|9089.1|9086.7|163
1620852900000|2021-05-12 20:55:00|9090|9087.6|9092.8|9089.4|9093.4|9090.2|9089.8|9087.4|267
1620853200000|2021-05-12 21:00:00|9094.4|9089.2|9095.3|9090.3|9095.3|9090.4|9094.2|9089.2|27
1620853500000|2021-05-12 21:05:00|9095.1|9090.1|9089.7|9084.7|9096|9091|9080.2|9075.2|117
1620853800000|2021-05-12 21:10:00|9089.6|9084.6|9087.8|9082.8|9092.1|9087.1|9081.5|9076.5|239
1620854100000|2021-05-12 21:15:00|9088.6|9083.6|9088.4|9083.4|9089.1|9084.1|9084.7|9079.7|86
1620854400000|2021-05-12 21:20:00|9088.6|9083.6|9088.3|9083.3|9090.6|9085.6|9086.7|9081.7|84
1620854700000|2021-05-12 21:25:00|9088.2|9083.2|9088.7|9083.7|9088.9|9083.9|9087.5|9082.5|95
1620855000000|2021-05-12 21:30:00|9089.8|9084.8|9092|9087|9093.2|9088.2|9089.4|9084.4|183
1620855300000|2021-05-12 21:35:00|9092.1|9087.1|9090.8|9085.8|9093.6|9088.6|9090.2|9085.2|185
1620855600000|2021-05-12 21:40:00|9092.1|9087.1|9092|9087|9093.4|9088.4|9088.9|9083.9|325
1620855900000|2021-05-12 21:45:00|9092.4|9087.4|9091.5|9086.5|9092.6|9087.6|9087.9|9082.9|214
1620856200000|2021-05-12 21:50:00|9091.4|9086.4|9091.9|9086.9|9092.9|9087.9|9090.9|9085.9|135
1620856500000|2021-05-12 21:55:00|9092|9087|9091.4|9086.4|9092.6|9087.6|9090.7|9085.7|161
1620856800000|2021-05-12 22:00:00|9091.3|9086.3|9091.7|9086.7|9093.8|9089.1|9088.8|9083.8|609
1620857100000|2021-05-12 22:05:00|9092.1|9087.1|9091.4|9087.7|9093.2|9089|9090.9|9085.9|897
1620857400000|2021-05-12 22:10:00|9091.5|9087.8|9091.3|9087.6|9092.3|9088.6|9090.7|9086.7|938
1620857700000|2021-05-12 22:15:00|9091.2|9087.8|9090.3|9087.9|9092.5|9089|9089.9|9086.8|343
1620858000000|2021-05-12 22:20:00|9090.2|9087.8|9090.4|9088|9091|9088.3|9089.9|9087.4|206
1620858300000|2021-05-12 22:25:00|9090|9087.6|9089.9|9087.5|9090.6|9088.2|9089.4|9086.1|158
1620858600000|2021-05-12 22:30:00|9090.1|9087.7|9089.6|9087.2|9090.6|9088|9089.5|9087.1|105
1620858900000|2021-05-12 22:35:00|9089.7|9087.1|9089|9086.6|9089.7|9087.3|9088.6|9086.1|122
1620859200000|2021-05-12 22:40:00|9088.9|9086.5|9090.3|9087.9|9090.7|9088|9088.3|9085.9|152
1620859500000|2021-05-12 22:45:00|9090.2|9087.8|9091.6|9089.2|9092|9089.6|9090.1|9087.7|142
1620859800000|2021-05-12 22:50:00|9091.7|9089.3|9091.1|9088.7|9092|9089.6|9090.7|9088.4|146
1620860100000|2021-05-12 22:55:00|9091.2|9088.8|9090.9|9088.5|9092.4|9089.6|9090.6|9088.2|280
1620860400000|2021-05-12 23:00:00|9091|9088.6|9091.1|9088.7|9094.2|9091.8|9090|9087.6|268
1620860700000|2021-05-12 23:05:00|9091.2|9088.8|9091.1|9088.7|9092|9089.6|9090.7|9088.6|149
1620861000000|2021-05-12 23:10:00|9091.2|9088.8|9091|9088.6|9091.9|9089.5|9090.8|9088.4|108
1620861300000|2021-05-12 23:15:00|9091.1|9088.7|9090.6|9088.2|9091.2|9089|9090.2|9087.8|109
1620861600000|2021-05-12 23:20:00|9090.7|9088.3|9090.5|9088.1|9091.2|9089.2|9089.8|9087.5|123
1620861900000|2021-05-12 23:25:00|9090.4|9088|9090.7|9089.2|9091.1|9089.2|9089.6|9087.6|116
1620862200000|2021-05-12 23:30:00|9090.8|9089.3|9090.1|9088.6|9091.1|9089.3|9089.5|9087.4|124
1620862500000|2021-05-12 23:35:00|9089.9|9088.4|9090.8|9088.4|9091.3|9089.4|9089.7|9087.7|116
1620862800000|2021-05-12 23:40:00|9090.7|9088.3|9089.9|9087.5|9090.9|9089.2|9089.4|9087.4|162
1620863100000|2021-05-12 23:45:00|9090|9087.6|9089.7|9087.3|9090.2|9088.2|9089.5|9087.2|108
1620863400000|2021-05-12 23:50:00|9089.9|9087.5|9089.3|9086.9|9090.1|9088.2|9089.2|9086.8|186
1620863700000|2021-05-12 23:55:00|9089.2|9086.8|9090.1|9087.7|9090.1|9087.7|9089|9086.6|85
1620864000000|2021-05-13 00:00:00|9090.2|9087.8|9093.8|9091.4|9094.7|9092.3|9088.8|9086.8|315
1620864300000|2021-05-13 00:05:00|9093.9|9091.5|9092.9|9091.4|9093.9|9091.6|9092|9089.9|183
1620864600000|2021-05-13 00:10:00|9092.4|9090.9|9093|9090.6|9093.5|9091.7|9091.4|9089.9|235
1620864900000|2021-05-13 00:15:00|9092.9|9090.5|9092.1|9090.6|9093.4|9091.5|9091.2|9089.4|307
1620865200000|2021-05-13 00:20:00|9092.2|9090.7|9092.3|9090.8|9093.6|9091.7|9091.6|9089.6|262
1620865500000|2021-05-13 00:25:00|9092.4|9090.9|9091.9|9090.4|9093|9091.3|9091.5|9089.7|230
1620865800000|2021-05-13 00:30:00|9091.8|9090.3|9090.9|9088.5|9092.2|9090.4|9089.6|9087.9|251
1620866100000|2021-05-13 00:35:00|9090.7|9088.3|9090.8|9089.3|9091.2|9089.6|9089.5|9087.6|232
1620866400000|2021-05-13 00:40:00|9090.7|9089.2|9088.3|9085.9|9091|9089.3|9087.8|9085.5|218
1620866700000|2021-05-13 00:45:00|9088.4|9086|9087.2|9084.8|9088.4|9086.6|9086.5|9084.5|304
1620867000000|2021-05-13 00:50:00|9087.1|9084.7|9087.2|9084.8|9087.3|9085.4|9083.9|9082.4|440
1620867300000|2021-05-13 00:55:00|9087.5|9085.1|9085.4|9083.9|9088|9086|9084.8|9083.1|269
1620867600000|2021-05-13 01:00:00|9085.3|9083.8|9087.1|9085.6|9088|9086.1|9084.5|9082.6|382
1620867900000|2021-05-13 01:05:00|9087.2|9085.7|9087.6|9086.1|9088.5|9086.7|9086.9|9084.9|338
1620868200000|2021-05-13 01:10:00|9087.7|9086.2|9088.5|9087|9089.3|9087.5|9085.6|9083.7|286
1620868500000|2021-05-13 01:15:00|9088.4|9086.9|9087.3|9085.8|9088.7|9087.2|9086.4|9084.7|343
1620868800000|2021-05-13 01:20:00|9087.2|9085.7|9087|9085.5|9088.4|9086.6|9086.8|9084.9|293
1620869100000|2021-05-13 01:25:00|9087.1|9085.6|9084.6|9083.1|9088.3|9086.5|9084.4|9082.9|375
1620869400000|2021-05-13 01:30:00|9084.7|9083.2|9082.9|9081.4|9085.5|9084|9082.8|9081.2|312
1620869700000|2021-05-13 01:35:00|9082.8|9081.3|9083.8|9082.3|9084.6|9083.1|9082.8|9080.9|193
1620870000000|2021-05-13 01:40:00|9083.9|9082.4|9081.1|9079.6|9084.3|9082.4|9080.3|9078.6|375
1620870300000|2021-05-13 01:45:00|9081.2|9079.7|9080.6|9079.1|9081.9|9080|9079.5|9077.6|275
1620870600000|2021-05-13 01:50:00|9080.7|9079.2|9082|9080.5|9082.7|9080.8|9080.4|9078.6|265
1620870900000|2021-05-13 01:55:00|9082.1|9080.6|9081.2|9079.7|9083.5|9081.6|9081|9079.2|308
1620871200000|2021-05-13 02:00:00|9081.3|9079.8|9082.2|9080.7|9082.6|9080.7|9081.2|9079.3|244
1620871500000|2021-05-13 02:05:00|9082.1|9080.6|9082.9|9081.4|9083.4|9081.5|9081.4|9079.5|236
1620871800000|2021-05-13 02:10:00|9082.8|9081.3|9084.3|9081.9|9084.4|9082.5|9081.8|9079.9|259
1620872100000|2021-05-13 02:15:00|9084.2|9081.8|9084.5|9083|9085.1|9083.1|9083.3|9081.8|238
1620872400000|2021-05-13 02:20:00|9084.6|9083.1|9084.4|9082.9|9085.9|9084.2|9084.3|9082.6|301
1620872700000|2021-05-13 02:25:00|9084.5|9083|9084.3|9081.9|9084.8|9083.3|9083.4|9081.7|276
1620873000000|2021-05-13 02:30:00|9084.2|9081.8|9084.8|9083.3|9085.3|9083.5|9083.3|9081.6|323
1620873300000|2021-05-13 02:35:00|9084.9|9083.4|9086.8|9084.4|9087.1|9085.6|9084.9|9083.4|212
1620873600000|2021-05-13 02:40:00|9086.3|9084.8|9085.4|9083.9|9087.2|9085.2|9084.8|9083.1|246
1620873900000|2021-05-13 02:45:00|9085.3|9083.8|9085.5|9084|9087|9085.1|9085|9083|281
1620874200000|2021-05-13 02:50:00|9085.4|9083.9|9084.6|9083.1|9086.1|9084.1|9084.4|9082.9|276
1620874500000|2021-05-13 02:55:00|9084.5|9083|9085.9|9083.5|9085.9|9084.3|9084.5|9082.5|357
1620874800000|2021-05-13 03:00:00|9086|9083.6|9084.2|9082.7|9086|9084.1|9083.8|9081.9|240
1620875100000|2021-05-13 03:05:00|9084.1|9082.6|9085.9|9084.4|9086.4|9084.5|9084.1|9082.2|244
1620875400000|2021-05-13 03:10:00|9085.8|9084.3|9085.7|9084.2|9086.2|9084.4|9085.2|9083.2|244
1620875700000|2021-05-13 03:15:00|9085.6|9084.1|9085.7|9084.2|9086|9084.2|9084.8|9082.9|268
1620876000000|2021-05-13 03:20:00|9085.6|9084.1|9086.2|9083.8|9087|9085|9085.2|9083.7|250
1620876300000|2021-05-13 03:25:00|9086|9083.6|9086.5|9085|9087|9085.1|9085.9|9083.6|321
1620876600000|2021-05-13 03:30:00|9086.4|9084.9|9088|9085.6|9088.1|9086.3|9086.2|9084.2|315
1620876900000|2021-05-13 03:35:00|9087.9|9085.5|9088|9085.6|9089.1|9087|9087|9085.1|262
1620877200000|2021-05-13 03:40:00|9087.7|9085.3|9087.6|9085.2|9088.5|9086.5|9087.2|9085.1|247
1620877500000|2021-05-13 03:45:00|9087.7|9085.3|9088|9085.6|9088.4|9086.5|9086.5|9084.5|274
1620877800000|2021-05-13 03:50:00|9087.9|9085.5|9087.9|9086.4|9088.4|9086.5|9087.1|9085.2|230
1620878100000|2021-05-13 03:55:00|9087.8|9086.3|9087.9|9086.4|9088.4|9086.6|9087.3|9085.3|227
1620878400000|2021-05-13 04:00:00|9087.8|9086.3|9086.9|9085.4|9088.4|9086.5|9086.3|9084.4|212
1620878700000|2021-05-13 04:05:00|9086.8|9085.3|9088.4|9086|9088.5|9086.6|9086.8|9084.8|192
1620879000000|2021-05-13 04:10:00|9088.5|9086.1|9088.8|9087.3|9088.9|9087.4|9087.7|9085.7|200
1620879300000|2021-05-13 04:15:00|9088.9|9087.4|9088|9086.5|9089.8|9088.3|9087.7|9086|258
1620879600000|2021-05-13 04:20:00|9087.9|9086.4|9088.2|9086.7|9088.5|9086.7|9087.4|9085.5|140
1620879900000|2021-05-13 04:25:00|9088|9086.5|9087.9|9086.4|9088.7|9087.2|9087.7|9085.5|185
1620880200000|2021-05-13 04:30:00|9088|9086.5|9087.9|9085.5|9088.6|9087.1|9087.1|9085.2|261
1620880500000|2021-05-13 04:35:00|9087.8|9085.4|9088|9085.6|9088.4|9086.5|9087.1|9085.1|162
1620880800000|2021-05-13 04:40:00|9087.9|9085.5|9087.1|9085.6|9088.1|9086.5|9086.9|9085|215
1620881100000|2021-05-13 04:45:00|9087|9085.5|9086.8|9085.3|9087.5|9085.6|9086.3|9084.3|188
1620881400000|2021-05-13 04:50:00|9086.7|9085.2|9086.3|9084.8|9087.2|9085.3|9086.1|9084.6|200
1620881700000|2021-05-13 04:55:00|9086.2|9084.7|9086.1|9084.6|9086.4|9084.9|9085.5|9083.7|149
1620882000000|2021-05-13 05:00:00|9086|9084.5|9086|9084.5|9086.6|9085.1|9085.5|9083.6|209
1620882300000|2021-05-13 05:05:00|9086.1|9084.6|9086.4|9084.9|9087.1|9085.4|9086|9084.5|189
1620882600000|2021-05-13 05:10:00|9086.3|9084.8|9086.1|9084.6|9086.6|9085.1|9085.9|9084.1|153
1620882900000|2021-05-13 05:15:00|9086.3|9084.8|9086.9|9085.4|9087.3|9085.6|9086.1|9084.6|244
1620883200000|2021-05-13 05:20:00|9087|9085.5|9087.4|9085|9087.7|9085.7|9086.2|9084.3|197
1620883500000|2021-05-13 05:25:00|9087.5|9085.1|9088.6|9086.2|9088.7|9086.7|9086.8|9085|159
1620883800000|2021-05-13 05:30:00|9088.1|9086.6|9089.6|9088.1|9090.2|9088.2|9087.4|9085.5|343
1620884100000|2021-05-13 05:35:00|9089.5|9088|9088.3|9086.8|9089.8|9088.1|9087.9|9086|242
1620884400000|2021-05-13 05:40:00|9088.9|9086.5|9088.7|9087.2|9089.2|9087.3|9087.9|9086|236
1620884700000|2021-05-13 05:45:00|9088.6|9087.1|9088.1|9086.6|9089.4|9087.8|9087.9|9086|246
1620885000000|2021-05-13 05:50:00|9088.2|9086.7|9089.9|9088.4|9090.4|9088.6|9088.2|9086.5|303
1620885300000|2021-05-13 05:55:00|9090|9088.5|9091.8|9089.4|9092.6|9090.6|9089.5|9087.6|318
1620885600000|2021-05-13 06:00:00|9091.9|9089.5|9087.5|9086|9092|9090|9087.1|9085.3|460
1620885900000|2021-05-13 06:05:00|9087.6|9086.1|9088.8|9087.3|9089.8|9088.1|9087.5|9085.7|514
1620886200000|2021-05-13 06:10:00|9088.9|9087.4|9086.9|9085.4|9089.4|9087.9|9086.2|9084.2|506
1620886500000|2021-05-13 06:15:00|9087|9085.5|9086.4|9084.9|9088.3|9086.8|9083.9|9082.1|541
1620886800000|2021-05-13 06:20:00|9086.5|9085|9085|9082.6|9087.5|9085.8|9083.5|9081.5|598
1620887100000|2021-05-13 06:25:00|9084.7|9083.2|9084.4|9082|9085.9|9084.2|9083.2|9081.6|314
1620887400000|2021-05-13 06:30:00|9084.5|9082.1|9084.6|9083.1|9085.8|9084.1|9083.4|9081.6|398
1620887700000|2021-05-13 06:35:00|9084.5|9083|9085.8|9083.4|9088.9|9087.1|9083.8|9082.3|473
1620888000000|2021-05-13 06:40:00|9085.7|9083.3|9079.9|9077.5|9086.9|9084.9|9079.4|9077.3|491
1620888300000|2021-05-13 06:45:00|9079.8|9077.4|9080.4|9078|9080.8|9078.7|9076.9|9075|585
1620888600000|2021-05-13 06:50:00|9080.6|9078.2|9080|9078.5|9080.8|9078.8|9078.5|9076.4|493
1620888900000|2021-05-13 06:55:00|9080.1|9078.6|9081.7|9080.2|9082.5|9080.7|9079.6|9077.4|602
1620889200000|2021-05-13 07:00:00|9081.8|9080.3|9082.7|9080.3|9084.2|9082.2|9080.6|9078.7|567
1620889500000|2021-05-13 07:05:00|9082.6|9080.2|9077.1|9075.6|9082.6|9080.4|9077|9075.5|484
1620889800000|2021-05-13 07:10:00|9077|9075.5|9071.8|9069.4|9078.7|9076.8|9067.1|9064.7|841
1620890100000|2021-05-13 07:15:00|9071.9|9069.5|9070.9|9068.5|9073|9070.8|9067.7|9065.7|776
1620890400000|2021-05-13 07:20:00|9070.8|9068.4|9069.3|9067.8|9071.2|9068.8|9067|9065.1|882
1620890700000|2021-05-13 07:25:00|9069.2|9067.7|9068.2|9066.7|9071.7|9069.7|9067.8|9066|571
1620891000000|2021-05-13 07:30:00|9068.3|9066.8|9074|9072.5|9075.5|9073.1|9068.2|9066.1|730
1620891300000|2021-05-13 07:35:00|9074.1|9072.6|9075.4|9073|9076.6|9074.7|9072.8|9070.8|711
1620891600000|2021-05-13 07:40:00|9075|9073.5|9075.2|9072.8|9076.3|9074.2|9073.8|9071.9|598
1620891900000|2021-05-13 07:45:00|9075.3|9072.9|9077.5|9075.1|9077.8|9076.2|9073.3|9071.3|513
1620892200000|2021-05-13 07:50:00|9076.9|9075.4|9081.7|9080.2|9083.4|9081.7|9075.5|9074|819
1620892500000|2021-05-13 07:55:00|9081.6|9080.1|9081.6|9080.1|9083.2|9081.1|9078.4|9076.4|934
1620892800000|2021-05-13 08:00:00|9082|9080.5|9077.5|9075.1|9083.2|9081.3|9076.5|9074.6|855
1620893100000|2021-05-13 08:05:00|9077.4|9075|9075.2|9073.7|9077.4|9075.3|9073.9|9071.6|678
1620893400000|2021-05-13 08:10:00|9075.3|9073.8|9074|9072.5|9076.2|9074.1|9071|9069.5|686
1620893700000|2021-05-13 08:15:00|9074.1|9072.6|9072.4|9070.9|9074.7|9073.2|9071.5|9070|577
1620894000000|2021-05-13 08:20:00|9072.3|9070.8|9076.6|9075.1|9078.1|9076.1|9072.3|9070.4|482
1620894300000|2021-05-13 08:25:00|9076.5|9075|9078.6|9077.1|9080.7|9078.8|9076.5|9074.6|649
1620894600000|2021-05-13 08:30:00|9078.3|9076.8|9076.6|9075.1|9079|9077.1|9076.5|9074.7|561
1620894900000|2021-05-13 08:35:00|9076.5|9075|9077.1|9075.6|9078.3|9076.8|9075.7|9074.2|480
1620895200000|2021-05-13 08:40:00|9077|9075.5|9085.4|9083|9086.9|9085|9076|9074.3|733
1620895500000|2021-05-13 08:45:00|9085.7|9083.3|9090.3|9087.9|9090.5|9088.5|9083.7|9081.6|744
1620895800000|2021-05-13 08:50:00|9090.2|9087.8|9089.6|9087.2|9093.6|9091.7|9088.1|9086.3|888
1620896100000|2021-05-13 08:55:00|9089.5|9087.1|9086.1|9084.6|9090.5|9088.4|9085.2|9083.7|621
1620896400000|2021-05-13 09:00:00|9085.8|9084.3|9085.4|9083.9|9087.3|9085.5|9084.5|9082.6|659
1620896700000|2021-05-13 09:05:00|9085.3|9083.8|9084.5|9082.1|9086.5|9084.4|9081.6|9079.6|518
1620897000000|2021-05-13 09:10:00|9084.4|9082|9085.3|9083.8|9086.3|9084.5|9082.4|9080.9|817
1620897300000|2021-05-13 09:15:00|9085.4|9083.9|9087.1|9084.7|9087.9|9085.8|9085.2|9083.6|484
1620897600000|2021-05-13 09:20:00|9087.2|9084.8|9085.6|9083.2|9087.3|9085.4|9082.9|9081|651
1620897900000|2021-05-13 09:25:00|9085.7|9083.3|9083.8|9081.4|9085.9|9084.1|9082.3|9080.3|710
1620898200000|2021-05-13 09:30:00|9083.9|9081.5|9081.8|9080.3|9084.2|9082.1|9080.8|9079.2|386
1620898500000|2021-05-13 09:35:00|9081.9|9080.4|9083.1|9081.6|9083.6|9081.8|9081.4|9079.5|301
1620898800000|2021-05-13 09:40:00|9083|9081.5|9084|9082.5|9087.4|9085.5|9082.8|9081|334
1620899100000|2021-05-13 09:45:00|9083.9|9082.4|9083|9080.6|9085.1|9083.2|9082.1|9080.2|282
1620899400000|2021-05-13 09:50:00|9082.9|9080.5|9081.8|9080.3|9082.9|9081|9081.3|9079.3|259
1620899700000|2021-05-13 09:55:00|9081.9|9080.4|9084.8|9083.3|9085.2|9083.6|9080.9|9079|449
1620900000000|2021-05-13 10:00:00|9084.7|9083.2|9084.9|9083.4|9086.1|9084.3|9082.6|9080.7|466
1620900300000|2021-05-13 10:05:00|9084.8|9083.3|9086.6|9084.2|9087.9|9085.9|9084.4|9082.2|585
1620900600000|2021-05-13 10:10:00|9086.3|9084.8|9084.8|9083.3|9088.5|9087|9084.7|9082.9|598
1620900900000|2021-05-13 10:15:00|9085.4|9083|9084.7|9082.3|9086|9084|9082.4|9080.6|466
1620901200000|2021-05-13 10:20:00|9084.3|9082.8|9086.8|9085.3|9087.8|9086|9084.2|9082.7|381
1620901500000|2021-05-13 10:25:00|9086.9|9085.4|9083.6|9082.1|9086.9|9085.4|9083|9081.5|519
1620901800000|2021-05-13 10:30:00|9083.5|9082|9084|9082.5|9084.5|9082.9|9082.7|9081|542
1620902100000|2021-05-13 10:35:00|9084.1|9082.6|9082.2|9080.7|9085.1|9083.3|9082.1|9080.6|409
1620902400000|2021-05-13 10:40:00|9082.1|9080.6|9081.7|9080.2|9084.4|9082.5|9080|9078.5|418
1620902700000|2021-05-13 10:45:00|9081.6|9080.1|9082.3|9080.8|9083.6|9081.8|9080.2|9078.2|532
1620903000000|2021-05-13 10:50:00|9082.2|9080.7|9079.3|9077.8|9082.4|9080.9|9078.8|9077.1|499
1620903300000|2021-05-13 10:55:00|9079.4|9077.9|9079.4|9077|9080.8|9078.9|9078.7|9076.9|343
1620903600000|2021-05-13 11:00:00|9078.9|9077.4|9077.3|9075.8|9079.8|9078.3|9076.8|9075.3|360
1620903900000|2021-05-13 11:05:00|9077.1|9075.6|9077.1|9075.6|9077.8|9076.3|9076.7|9074.7|326
1620904200000|2021-05-13 11:10:00|9077|9075.5|9077.1|9075.6|9078.2|9076.7|9076.5|9075|252
1620904500000|2021-05-13 11:15:00|9077.2|9075.7|9076.9|9075.4|9078.3|9076.8|9076.4|9074.9|287
1620904800000|2021-05-13 11:20:00|9076.8|9075.3|9073.5|9072|9078|9076|9071.6|9069.7|459
1620905100000|2021-05-13 11:25:00|9073.4|9071.9|9075.7|9074.2|9075.8|9074.3|9072.9|9071.2|389
1620905400000|2021-05-13 11:30:00|9075.8|9074.3|9073.8|9072.3|9075.9|9074.4|9072.7|9070.9|419
1620905700000|2021-05-13 11:35:00|9073.9|9072.4|9071.9|9070.4|9073.9|9072.4|9069.4|9067.9|493
1620906000000|2021-05-13 11:40:00|9071.8|9070.3|9070.9|9069.4|9073.3|9071.6|9069.3|9067.8|458
1620906300000|2021-05-13 11:45:00|9070.8|9069.3|9073.1|9071.6|9074.2|9072.7|9070.4|9068.5|443
1620906600000|2021-05-13 11:50:00|9073.2|9071.7|9074.2|9072.7|9075.7|9074|9072.5|9071|386
1620906900000|2021-05-13 11:55:00|9074.3|9072.8|9072.9|9071.4|9076.3|9074.8|9072.6|9071.1|506
1620907200000|2021-05-13 12:00:00|9072.6|9071.1|9072.3|9070.8|9074.3|9072.8|9071.1|9068.8|594
1620907500000|2021-05-13 12:05:00|9072.4|9070.9|9073.9|9072.4|9075.1|9073.6|9071.9|9070.4|435
1620907800000|2021-05-13 12:10:00|9074|9072.5|9073.2|9071.7|9074.4|9072.7|9072.4|9070.9|383
1620908100000|2021-05-13 12:15:00|9073.3|9071.8|9074.1|9072.6|9075.4|9073.6|9072.2|9070.4|495
1620908400000|2021-05-13 12:20:00|9074|9072.5|9073.2|9071.7|9074.9|9073.2|9072.2|9070.7|590
1620908700000|2021-05-13 12:25:00|9073.3|9071.8|9075|9072.6|9075.9|9074.1|9072.9|9071|401
1620909000000|2021-05-13 12:30:00|9075.2|9072.8|9076|9073.6|9079.3|9076.9|9066|9063.6|1243
1620909300000|2021-05-13 12:35:00|9076.2|9073.8|9066.8|9064.4|9077.2|9075.3|9066.1|9064.2|953
1620909600000|2021-05-13 12:40:00|9066.6|9064.2|9069.3|9067.8|9073|9070.8|9065.2|9063.5|954
1620909900000|2021-05-13 12:45:00|9069.4|9067.9|9074.4|9072|9075.1|9073.3|9068.7|9067.2|713
1620910200000|2021-05-13 12:50:00|9074.5|9072.1|9078.1|9076.6|9079.6|9077.6|9072|9070.2|914
1620910500000|2021-05-13 12:55:00|9077.7|9076.2|9079|9076.6|9080.6|9079.1|9073.3|9071.7|960
1620910800000|2021-05-13 13:00:00|9078.5|9077|9071.8|9069.4|9078.7|9077|9070.1|9068.2|786
1620911100000|2021-05-13 13:05:00|9071.6|9069.2|9071.2|9068.8|9074.3|9072.3|9069.4|9067.6|804
1620911400000|2021-05-13 13:10:00|9071.1|9068.7|9069.7|9067.3|9072.6|9070.7|9068|9066|823
1620911700000|2021-05-13 13:15:00|9069.8|9067.4|9070.2|9067.8|9071.3|9069.3|9068.2|9066.2|813
1620912000000|2021-05-13 13:20:00|9070.1|9067.7|9066.4|9064.9|9071.3|9069.5|9065.5|9063.7|574
1620912300000|2021-05-13 13:25:00|9067.3|9065.8|9072.9|9071.4|9073.5|9072|9067.1|9065.6|400
1620912600000|2021-05-13 13:30:00|9072.8|9071.3|9071.3|9069.8|9075.2|9073.7|9070.9|9068.9|669
1620912900000|2021-05-13 13:35:00|9071.4|9069.9|9070.4|9068.9|9074.8|9073.1|9068|9066.5|668
1620913200000|2021-05-13 13:40:00|9070.5|9069|9070.1|9068.6|9070.6|9069.1|9068.3|9066.8|400
1620913500000|2021-05-13 13:45:00|9070.2|9068.7|9070.7|9069.2|9073.5|9072|9069.2|9067.7|455
1620913800000|2021-05-13 13:50:00|9070.6|9069.1|9061.6|9059.2|9070.6|9069.1|9059.9|9058.1|555
1620914100000|2021-05-13 13:55:00|9061.7|9059.3|9057.3|9055.8|9061.7|9059.7|9056.9|9054.9|617
1620914400000|2021-05-13 14:00:00|9057.2|9055.7|9055.3|9053.8|9057.6|9055.9|9052.7|9051.2|592
1620914700000|2021-05-13 14:05:00|9055.2|9053.7|9056.4|9054.9|9057.7|9056.2|9054.2|9052.7|584
1620915000000|2021-05-13 14:10:00|9056.5|9055|9053.7|9052.2|9057.6|9056.1|9051.7|9050.2|572
1620915300000|2021-05-13 14:15:00|9053.6|9052.1|9054.4|9052.9|9055.4|9053.9|9053|9051.5|476
1620915600000|2021-05-13 14:20:00|9054.5|9053|9054.8|9053.3|9056.8|9055.3|9053.7|9051.9|437
1620915900000|2021-05-13 14:25:00|9054.9|9053.4|9059.7|9058.2|9062.9|9060.9|9054.9|9053.4|558
1620916200000|2021-05-13 14:30:00|9060.1|9058.6|9053.6|9052.1|9060.7|9059.2|9053|9051.5|553
1620916500000|2021-05-13 14:35:00|9054.1|9052.6|9058.5|9057|9059.5|9058|9054|9052.2|481
1620916800000|2021-05-13 14:40:00|9058.6|9057.1|9059.8|9058.3|9061.2|9059.7|9058.6|9056.8|570
1620917100000|2021-05-13 14:45:00|9059.9|9058.4|9062.7|9061.2|9063.2|9061.3|9056.3|9054.8|569
1620917400000|2021-05-13 14:50:00|9062.8|9061.3|9065.6|9064.1|9068.3|9066.8|9062.3|9060.8|663
1620917700000|2021-05-13 14:55:00|9065.5|9064|9065.8|9064.3|9066.8|9065.3|9062.6|9061|602
1620918000000|2021-05-13 15:00:00|9065.7|9064.2|9067.1|9065.6|9067.7|9065.9|9065|9063.5|666
1620918300000|2021-05-13 15:05:00|9067|9065.5|9070|9068.5|9070.5|9068.6|9066.9|9065.3|624
1620918600000|2021-05-13 15:10:00|9070.2|9068.7|9073.3|9071.8|9073.9|9072.4|9069.5|9068|436
1620918900000|2021-05-13 15:15:00|9073.2|9071.7|9070.8|9069.3|9073.3|9071.8|9069.9|9068.4|303
1620919200000|2021-05-13 15:20:00|9070.7|9069.2|9071.5|9070|9073.2|9071.7|9070|9068.5|429
1620919500000|2021-05-13 15:25:00|9071.6|9070.1|9073.7|9072.2|9075.1|9073.6|9071.5|9070|446
1620919800000|2021-05-13 15:30:00|9073.6|9072.1|9070|9068.5|9074.1|9072.4|9068.9|9067.1|386
1620920100000|2021-05-13 15:35:00|9069.9|9068.4|9067.8|9066.3|9071.2|9069.7|9067.6|9065.6|364
1620920400000|2021-05-13 15:40:00|9068.2|9066.7|9073.2|9071.7|9073.4|9071.8|9068.2|9066.7|384
1620920700000|2021-05-13 15:45:00|9073.1|9071.6|9070|9068.5|9073.6|9072.1|9069.9|9068.4|354
1620921000000|2021-05-13 15:50:00|9069.9|9068.4|9070.8|9069.3|9071.7|9070.2|9069.4|9067.9|310
1620921300000|2021-05-13 15:55:00|9070.9|9069.4|9069.2|9067.7|9071.9|9070.4|9069.2|9067.7|382
1620921600000|2021-05-13 16:00:00|9069.3|9067.8|9069.8|9068.3|9071.4|9069.9|9069|9067.5|369
1620921900000|2021-05-13 16:05:00|9069.9|9068.4|9067.4|9065.9|9070.1|9068.6|9067.2|9065.7|380
1620922200000|2021-05-13 16:10:00|9067.2|9065.7|9064.8|9063.3|9067.2|9065.7|9063|9061.5|422
1620922500000|2021-05-13 16:15:00|9064.7|9063.2|9062.7|9061.2|9064.9|9063.4|9061.5|9060|275
1620922800000|2021-05-13 16:20:00|9062.6|9061.1|9063.2|9061.7|9063.8|9062.3|9061.9|9060.4|328
1620923100000|2021-05-13 16:25:00|9063|9061.5|9060.5|9059|9063.3|9061.8|9060.5|9059|326
1620923400000|2021-05-13 16:30:00|9060.6|9059.1|9059.8|9058.3|9060.8|9059.3|9058.8|9057.3|316
1620923700000|2021-05-13 16:35:00|9059.9|9058.4|9061.1|9059.6|9061.2|9059.7|9058.8|9057.3|352
1620924000000|2021-05-13 16:40:00|9061|9059.5|9059.4|9057.9|9061|9059.5|9059.2|9057.4|279
1620924300000|2021-05-13 16:45:00|9059.7|9057.3|9055.5|9054|9059.8|9057.9|9054.8|9053|359
1620924600000|2021-05-13 16:50:00|9055.6|9054.1|9057.6|9056.1|9058.8|9056.9|9054.4|9052.9|433
1620924900000|2021-05-13 16:55:00|9057.5|9056|9061.6|9060.1|9061.8|9060.3|9057.4|9055.9|532
1620925200000|2021-05-13 17:00:00|9061.5|9060|9064.1|9062.6|9066.6|9064.2|9061.1|9059.6|579
1620925500000|2021-05-13 17:05:00|9063.9|9062.4|9062.4|9060.9|9064.4|9062.9|9061.6|9060.1|538
1620925800000|2021-05-13 17:10:00|9062.3|9060.8|9064.2|9062.7|9065.2|9063.7|9062.3|9060.8|439
1620926100000|2021-05-13 17:15:00|9064.1|9062.6|9065.9|9064.4|9066.2|9064.7|9063.3|9061.7|444
1620926400000|2021-05-13 17:20:00|9066|9064.5|9066.5|9065|9069|9067.5|9065.4|9063.9|430
1620926700000|2021-05-13 17:25:00|9066.3|9064.8|9066.8|9065.3|9069.4|9067.3|9065.5|9064|512
1620927000000|2021-05-13 17:30:00|9066.7|9065.2|9067.3|9065.8|9070|9068.5|9066.7|9065.2|417
1620927300000|2021-05-13 17:35:00|9067.4|9065.9|9068.3|9066.8|9068.7|9066.9|9066|9064.4|457
1620927600000|2021-05-13 17:40:00|9068.2|9066.7|9067.3|9065.8|9069.2|9067.7|9067.2|9065.6|328
1620927900000|2021-05-13 17:45:00|9067.2|9065.7|9068.2|9066.7|9068.9|9067.4|9066.6|9065.1|365
1620928200000|2021-05-13 17:50:00|9068.1|9066.6|9064.9|9063.4|9068.2|9066.7|9064.5|9063|336
1620928500000|2021-05-13 17:55:00|9065|9063.5|9068.9|9067.4|9069.2|9067.7|9064.8|9063.3|283
1620928800000|2021-05-13 18:00:00|9069.1|9067.6|9066.7|9065.2|9069.7|9068.2|9066.6|9065.1|392
1620929100000|2021-05-13 18:05:00|9066.8|9065.3|9065.8|9064.3|9066.8|9065.3|9064.8|9062.9|354
1620929400000|2021-05-13 18:10:00|9065.9|9064.4|9064.8|9063.3|9066.4|9064.9|9064|9062.5|316
1620929700000|2021-05-13 18:15:00|9064.7|9063.2|9064.6|9063.1|9065.8|9064.3|9063.8|9062.3|268
1620930000000|2021-05-13 18:20:00|9064.7|9063.2|9063.4|9061.9|9065|9063.5|9062.6|9061.1|356
1620930300000|2021-05-13 18:25:00|9063.5|9062|9063.1|9061.6|9064.1|9062.6|9062.6|9060.6|317
1620930600000|2021-05-13 18:30:00|9063.2|9061.7|9063|9061.5|9063.8|9062.3|9062.5|9061|304
1620930900000|2021-05-13 18:35:00|9062.6|9061.1|9061.5|9060|9062.6|9061.1|9061.1|9059.6|223
1620931200000|2021-05-13 18:40:00|9061.6|9060.1|9061.8|9060.3|9062.4|9060.7|9061.3|9059.8|232
1620931500000|2021-05-13 18:45:00|9061.7|9060.2|9059.8|9058.3|9062.4|9060.9|9059.7|9058|364
1620931800000|2021-05-13 18:50:00|9059.7|9058.2|9060|9058.5|9062|9060.5|9059.3|9057.8|366
1620932100000|2021-05-13 18:55:00|9059.9|9058.4|9064.2|9062.7|9064.5|9063|9059.9|9058.4|362
1620932400000|2021-05-13 19:00:00|9064.1|9062.6|9063|9061.5|9065|9063|9061.8|9060.3|298
1620932700000|2021-05-13 19:05:00|9062.9|9061.4|9062.2|9060.7|9063.2|9061.7|9061.4|9059.9|249
1620933000000|2021-05-13 19:10:00|9062.3|9060.8|9062.2|9060.7|9063.3|9061.8|9062.1|9060.6|166
1620933300000|2021-05-13 19:15:00|9062.3|9060.8|9060|9058.5|9062.3|9060.8|9059.6|9058.1|216
1620933600000|2021-05-13 19:20:00|9060.1|9058.6|9061|9059.5|9062|9060.5|9059.9|9058.2|285
1620933900000|2021-05-13 19:25:00|9061.1|9059.6|9056.4|9054.9|9061.1|9059.6|9055.9|9054.2|377
1620934200000|2021-05-13 19:30:00|9056.6|9055.1|9053.7|9052.2|9057|9055.1|9053.3|9051.2|557
1620934500000|2021-05-13 19:35:00|9053.8|9052.3|9052.5|9051|9054.2|9052.7|9052|9050.5|368
1620934800000|2021-05-13 19:40:00|9052.6|9051.1|9054.3|9052.8|9054.5|9053|9052.5|9051|284
1620935100000|2021-05-13 19:45:00|9054.2|9052.7|9054.5|9053|9054.7|9053.2|9053.3|9051.8|245
1620935400000|2021-05-13 19:50:00|9054.6|9053.1|9056.5|9055|9056.7|9055.2|9054.6|9053.1|248
1620935700000|2021-05-13 19:55:00|9056.6|9055.1|9055.9|9054.4|9056.6|9055.1|9055.6|9054.1|171
1620936000000|2021-05-13 20:00:00|9056.3|9054.8|9059.1|9057.6|9059.2|9057.7|9056.3|9054.8|256
1620936300000|2021-05-13 20:05:00|9059.2|9057.7|9056.5|9055|9059.2|9057.7|9056.3|9054.8|104
1620936600000|2021-05-13 20:10:00|9056.4|9054.9|9055.7|9054.2|9056.6|9055.1|9055.6|9054.1|59
1620936900000|2021-05-13 20:15:00|9055.6|9054.1|9055.9|9054.4|9056.7|9055.2|9055.5|9053.6|107
1620937200000|2021-05-13 20:20:00|9056|9054.5|9057.3|9055.8|9057.7|9056.2|9055.9|9054.4|89
1620937500000|2021-05-13 20:25:00|9057.4|9055.9|9056|9054.5|9058.3|9056.4|9055.1|9053.6|123
1620937800000|2021-05-13 20:30:00|9055.9|9054.4|9057.8|9056.3|9058.4|9056.5|9055.9|9054.4|68
1620938100000|2021-05-13 20:35:00|9057.9|9056.4|9057.8|9056.3|9058.2|9056.4|9057.6|9055.7|61
1620938400000|2021-05-13 20:40:00|9057.7|9056.2|9058.3|9056.8|9058.4|9056.9|9057.7|9056.2|65
1620938700000|2021-05-13 20:45:00|9058.4|9056.9|9059.6|9057.2|9059.7|9057.8|9058.2|9056.3|97
1620939000000|2021-05-13 20:50:00|9059.2|9057.7|9059.9|9057.5|9060|9057.9|9059.1|9057|74
1620939300000|2021-05-13 20:55:00|9060|9057.6|9060.4|9057|9062.9|9057.9|9059.1|9056.6|155
1620939600000|2021-05-13 21:00:00|9059.9|9056.9|9066|9061|9066.6|9061.6|9059.3|9056.3|32
1620939900000|2021-05-13 21:05:00|9065.9|9060.9|9065.6|9060.6|9066.2|9061.2|9063.7|9058.7|129
1620940200000|2021-05-13 21:10:00|9064.4|9059.4|9064.4|9059.4|9065.8|9060.8|9063.8|9058.8|130
1620940500000|2021-05-13 21:15:00|9065.3|9060.3|9060|9055|9065.3|9060.3|9057.6|9052.6|159
1620940800000|2021-05-13 21:20:00|9059.8|9054.8|9057.8|9052.8|9061|9056|9057.5|9052.5|118
1620941100000|2021-05-13 21:25:00|9059.5|9054.5|9062.1|9057.1|9062.4|9057.4|9057.3|9052.3|108
1620941400000|2021-05-13 21:30:00|9062.3|9057.3|9061|9056|9063.8|9058.8|9056.6|9051.6|153
1620941700000|2021-05-13 21:35:00|9060.8|9055.8|9058.2|9053.2|9060.8|9055.8|9056.8|9051.8|137
1620942000000|2021-05-13 21:40:00|9058.1|9053.1|9061.2|9056.2|9062.2|9057.2|9057.9|9052.9|177
1620942300000|2021-05-13 21:45:00|9061.3|9056.3|9057.8|9052.8|9061.7|9056.7|9057|9052|135
1620942600000|2021-05-13 21:50:00|9060.5|9055.5|9059|9054|9060.8|9055.8|9056.3|9051.3|229
1620942900000|2021-05-13 21:55:00|9059.1|9054.1|9058.3|9053.3|9061.1|9056.1|9056.9|9051.9|270
1620943200000|2021-05-13 22:00:00|9058|9053|9059.1|9055.7|9064|9059|9058|9053|413
1620943500000|2021-05-13 22:05:00|9059.3|9055.8|9058.2|9055.8|9059.6|9056.1|9057.6|9054.3|173
1620943800000|2021-05-13 22:10:00|9058.5|9055.9|9058.8|9056.4|9060.1|9056.4|9058.1|9054.5|153
1620944100000|2021-05-13 22:15:00|9058.9|9056.5|9058.5|9056.1|9059.1|9056.5|9058.1|9054.7|128
1620944400000|2021-05-13 22:20:00|9058.1|9055.7|9058.4|9056|9058.8|9056.4|9058|9054.9|120
1620944700000|2021-05-13 22:25:00|9058.5|9055.8|9058.2|9055.8|9058.9|9056.5|9057.9|9054.4|94
1620945000000|2021-05-13 22:30:00|9058.1|9055.7|9058.2|9055.8|9058.4|9056|9057.7|9054.4|139
1620945300000|2021-05-13 22:35:00|9058.3|9055.9|9058.1|9055.7|9058.5|9056.1|9057.8|9055.3|95
1620945600000|2021-05-13 22:40:00|9058|9055.6|9058.2|9055.8|9058.6|9056.2|9058|9055.4|88
1620945900000|2021-05-13 22:45:00|9058.3|9055.9|9058.6|9056.2|9058.7|9056.3|9058|9055|97
1620946200000|2021-05-13 22:50:00|9058.5|9056.1|9058.6|9056.2|9058.8|9056.4|9058.1|9054.9|74
1620946500000|2021-05-13 22:55:00|9058.5|9056.1|9058.5|9056.1|9058.8|9056.4|9058.1|9055.1|90
1620946800000|2021-05-13 23:00:00|9059.3|9056.9|9059.3|9056.9|9059.7|9057.3|9058.6|9056.2|100
1620947100000|2021-05-13 23:05:00|9059.2|9056.8|9059.2|9056.8|9059.4|9057.5|9058.4|9056|102
1620947400000|2021-05-13 23:10:00|9059.1|9056.7|9059.3|9056.9|9059.4|9057.5|9058.6|9056.2|106
1620947700000|2021-05-13 23:15:00|9059.2|9056.8|9058.8|9056.4|9059.4|9057|9058.6|9056.2|142
1620948000000|2021-05-13 23:20:00|9058.7|9056.3|9058.5|9056.1|9058.9|9056.8|9058|9056|101
1620948300000|2021-05-13 23:25:00|9058.6|9056.2|9059.3|9056.9|9059.5|9057.6|9058.2|9056|98
1620948600000|2021-05-13 23:30:00|9059.4|9057|9059.3|9056.9|9059.8|9057.4|9058.4|9056.3|157
1620948900000|2021-05-13 23:35:00|9059.4|9057|9060.1|9057.7|9060.4|9058.3|9059|9056.8|221
1620949200000|2021-05-13 23:40:00|9060|9057.6|9061.2|9058.8|9061.4|9059|9059.4|9057.3|178
1620949500000|2021-05-13 23:45:00|9061.1|9058.7|9061.1|9058.7|9061.3|9058.9|9060.7|9058.3|108
1620949800000|2021-05-13 23:50:00|9061.4|9059|9060.7|9058.3|9061.5|9059.4|9060.4|9058|83
1620950100000|2021-05-13 23:55:00|9060.6|9058.2|9061.4|9059|9061.7|9059.3|9060.2|9058|148
1620950400000|2021-05-14 00:00:00|9061.3|9058.9|9063.7|9061.3|9063.7|9061.7|9060.4|9058.4|214
1620950700000|2021-05-14 00:05:00|9063.8|9061.4|9061.5|9060|9064.2|9061.8|9061.1|9059|206
1620951000000|2021-05-14 00:10:00|9061.4|9059.9|9061.5|9060|9062|9060.2|9061.2|9059.2|113
1620951300000|2021-05-14 00:15:00|9061.4|9059.9|9059.7|9058.2|9061.8|9059.9|9059.3|9057.3|193
1620951600000|2021-05-14 00:20:00|9059.6|9058.1|9061.9|9060.4|9062.6|9060.6|9059.5|9057.6|150
1620951900000|2021-05-14 00:25:00|9061.8|9060.3|9063.3|9061.8|9064.4|9062.4|9061.8|9060|238
1620952200000|2021-05-14 00:30:00|9063.4|9061.9|9061.6|9060.1|9064.1|9062.3|9061.6|9060.1|256
1620952500000|2021-05-14 00:35:00|9061.9|9060.4|9064|9062.5|9064.1|9062.5|9061.5|9059.8|204
1620952800000|2021-05-14 00:40:00|9064.1|9062.6|9062.8|9061.3|9064.5|9062.6|9062.7|9060.8|143
1620953100000|2021-05-14 00:45:00|9062.7|9061.2|9063.6|9061.2|9063.8|9061.8|9062.5|9060.5|111
1620953400000|2021-05-14 00:50:00|9063.7|9061.3|9061.8|9059.4|9063.7|9061.4|9060.9|9058.9|240
1620953700000|2021-05-14 00:55:00|9061.7|9059.3|9061.8|9060.3|9062|9060.3|9059.7|9058.1|253
1620954000000|2021-05-14 01:00:00|9061.5|9060|9062.2|9060.7|9062.3|9060.8|9061.1|9059.3|197
1620954300000|2021-05-14 01:05:00|9062.3|9060.8|9063.6|9062.1|9064.2|9062.4|9062.2|9060.6|199
1620954600000|2021-05-14 01:10:00|9063.7|9062.2|9064.2|9061.8|9064.9|9063.2|9063.5|9061.8|196
1620954900000|2021-05-14 01:15:00|9064.1|9061.7|9062|9060.5|9064.6|9062.4|9062|9060.1|135
1620955200000|2021-05-14 01:20:00|9061.9|9060.4|9058.7|9057.2|9062.5|9060.6|9058.5|9056.6|215
1620955500000|2021-05-14 01:25:00|9058.8|9057.3|9058.1|9056.6|9059.3|9057.3|9057.8|9056|176
1620955800000|2021-05-14 01:30:00|9058.2|9056.7|9057.7|9055.3|9060|9058|9057.5|9055.3|234
1620956100000|2021-05-14 01:35:00|9057.2|9055.7|9057.2|9055.7|9058.7|9056.8|9056.9|9055.1|187
1620956400000|2021-05-14 01:40:00|9057.1|9055.6|9056.3|9054.8|9057.7|9055.7|9056|9054.4|197
1620956700000|2021-05-14 01:45:00|9056.4|9054.9|9058.5|9056.1|9058.5|9056.5|9055.6|9053.9|159
1620957000000|2021-05-14 01:50:00|9058.4|9056|9059.7|9058.2|9059.7|9058.2|9056.1|9054.2|280
1620957300000|2021-05-14 01:55:00|9059.6|9058.1|9058|9056.5|9060.6|9059.1|9056.5|9054.3|301
1620957600000|2021-05-14 02:00:00|9057.9|9056.4|9058|9056.5|9059.5|9057.7|9057.2|9055.5|271
1620957900000|2021-05-14 02:05:00|9058.1|9056.6|9058.9|9057.4|9059.7|9058.1|9057.9|9056.4|208
1620958200000|2021-05-14 02:10:00|9059|9057.5|9056.7|9055.2|9059.3|9057.8|9055.1|9053.6|298
1620958500000|2021-05-14 02:15:00|9056.6|9055.1|9059|9057.5|9059.1|9057.6|9056.3|9054.3|280
1620958800000|2021-05-14 02:20:00|9058.9|9057.4|9059.3|9057.8|9059.4|9057.9|9058.3|9056.3|166
1620959100000|2021-05-14 02:25:00|9059.2|9057.7|9059.6|9058.1|9059.7|9058.2|9058.8|9057.3|143
1620959400000|2021-05-14 02:30:00|9059.5|9058|9060.4|9058.9|9060.4|9058.9|9059.2|9057.7|135
1620959700000|2021-05-14 02:35:00|9060.3|9058.8|9061.3|9059.8|9062.2|9060.1|9059.9|9058.4|172
1620960000000|2021-05-14 02:40:00|9062.1|9059.7|9061.4|9059.9|9062.1|9060.2|9059.5|9058|215
1620960300000|2021-05-14 02:45:00|9061.5|9060|9061.4|9059.9|9061.9|9060.4|9061.1|9059.6|176
1620960600000|2021-05-14 02:50:00|9061.5|9060|9061.1|9059.6|9062.2|9060.1|9060.6|9059.1|204
1620960900000|2021-05-14 02:55:00|9061|9059.5|9060.5|9059|9061.2|9059.7|9060.3|9058.8|132
1620961200000|2021-05-14 03:00:00|9060.6|9059.1|9059.8|9058.3|9060.6|9059.1|9059.6|9058.1|117
1620961500000|2021-05-14 03:05:00|9059.6|9058.1|9059.5|9058|9060.5|9059|9059.4|9057.9|161
1620961800000|2021-05-14 03:10:00|9059.6|9058.1|9058.9|9057.4|9060.4|9058.9|9058.9|9057.4|167
1620962100000|2021-05-14 03:15:00|9058.8|9057.3|9059.8|9058.3|9059.8|9058.3|9057.1|9055.6|228
1620962400000|2021-05-14 03:20:00|9059.7|9058.2|9058|9056.5|9060.3|9058.7|9057.9|9056.4|184
1620962700000|2021-05-14 03:25:00|9057.9|9056.4|9057.5|9056|9059.7|9057.8|9057.3|9055.8|219
1620963000000|2021-05-14 03:30:00|9057.4|9055.9|9055.5|9054|9057.6|9056.1|9055.5|9053.6|136
1620963300000|2021-05-14 03:35:00|9055.6|9054.1|9056.2|9054.7|9057.7|9055.8|9055.5|9054|191
1620963600000|2021-05-14 03:40:00|9056|9054.5|9056|9054.5|9057|9055.2|9055.8|9054.1|108
1620963900000|2021-05-14 03:45:00|9056.1|9054.6|9055.4|9053.9|9056.1|9054.6|9054.9|9053.4|221
1620964200000|2021-05-14 03:50:00|9055.5|9054|9055.6|9054.1|9056.3|9054.4|9054.9|9053.2|131
1620964500000|2021-05-14 03:55:00|9055.5|9054|9055.4|9053.9|9056.7|9054.8|9054.9|9053.2|152
1620964800000|2021-05-14 04:00:00|9055.3|9053.8|9055|9053.5|9055.8|9053.8|9054.4|9052.4|137
1620965100000|2021-05-14 04:05:00|9054.9|9053.4|9055.4|9053.9|9056|9054.1|9054.7|9052.9|116
1620965400000|2021-05-14 04:10:00|9055.3|9053.8|9054.9|9053.4|9055.4|9053.9|9054.7|9053|92
1620965700000|2021-05-14 04:15:00|9054.8|9053.3|9054.7|9053.2|9055.3|9053.8|9054.6|9053.1|87
1620966000000|2021-05-14 04:20:00|9054.6|9053.1|9054.9|9053.4|9055.5|9053.6|9054.5|9053|83
1620966300000|2021-05-14 04:25:00|9054.8|9053.3|9055.1|9052.7|9055.2|9053.7|9054|9052.5|122
1620966600000|2021-05-14 04:30:00|9054.7|9053.2|9054.9|9053.4|9055.6|9053.7|9054.3|9052.7|178
1620966900000|2021-05-14 04:35:00|9055.4|9053|9054.8|9053.3|9055.4|9053.4|9054.1|9052.5|143
1620967200000|2021-05-14 04:40:00|9054.7|9053.2|9054.2|9052.7|9055|9053.3|9053.9|9052|101
1620967500000|2021-05-14 04:45:00|9054.1|9052.6|9054.4|9052|9054.6|9052.7|9053.9|9052|72
1620967800000|2021-05-14 04:50:00|9054.3|9051.9|9054.1|9051.7|9054.5|9052.6|9053.4|9051.4|94
1620968100000|2021-05-14 04:55:00|9054|9051.6|9053.9|9052.4|9055.1|9053.2|9053.4|9051.6|134
1620968400000|2021-05-14 05:00:00|9054|9052.5|9053.1|9051.6|9054.4|9052.7|9052.8|9051.3|124
1620968700000|2021-05-14 05:05:00|9053|9051.5|9056|9053.6|9056.1|9054.1|9053|9051.5|185
1620969000000|2021-05-14 05:10:00|9055.5|9054|9054|9052.5|9056.1|9054.1|9053.9|9052.4|69
1620969300000|2021-05-14 05:15:00|9053.9|9052.4|9053.1|9051.6|9054.5|9052.7|9052.2|9050.3|93
1620969600000|2021-05-14 05:20:00|9053.6|9051.2|9052.3|9050.8|9053.6|9051.6|9051.6|9050.1|93
1620969900000|2021-05-14 05:25:00|9052.4|9050.9|9052.5|9051|9053.4|9051.6|9051.6|9050|160
1620970200000|2021-05-14 05:30:00|9052.4|9050.9|9051.8|9050.3|9052.5|9051|9051.4|9049.9|122
1620970500000|2021-05-14 05:35:00|9051.7|9050.2|9050.3|9047.9|9052|9050.3|9049.1|9047.1|197
1620970800000|2021-05-14 05:40:00|9050.2|9047.8|9050.3|9047.9|9050.6|9048.7|9048.3|9046.4|199
1620971100000|2021-05-14 05:45:00|9050.4|9048|9048.8|9047.3|9051.3|9048.9|9048.8|9046.9|210
1620971400000|2021-05-14 05:50:00|9049|9047.5|9047.3|9045.8|9049.1|9047.6|9046.7|9045.2|169
1620971700000|2021-05-14 05:55:00|9047.2|9045.7|9046.4|9044|9047.9|9046|9045.1|9043.6|242
1620972000000|2021-05-14 06:00:00|9046.5|9044.1|9042.4|9040.9|9046.5|9044.6|9042.2|9040.3|559
1620972300000|2021-05-14 06:05:00|9042.5|9041|9043.4|9041.9|9044.1|9042.6|9042.4|9040.9|385
1620972600000|2021-05-14 06:10:00|9043.3|9041.8|9044|9042.5|9045.2|9043.1|9043.2|9041.7|319
1620972900000|2021-05-14 06:15:00|9043.9|9042.4|9045.2|9043.7|9047.4|9045.9|9043.7|9042.2|261
1620973200000|2021-05-14 06:20:00|9045.3|9043.8|9046.4|9044.9|9046.7|9045.1|9044.6|9043.1|256
1620973500000|2021-05-14 06:25:00|9045.9|9044.4|9042.5|9041|9047.9|9045.9|9042.2|9040.4|390
1620973800000|2021-05-14 06:30:00|9042.6|9041.1|9041.5|9040|9043.9|9042.4|9041|9039.4|469
1620974100000|2021-05-14 06:35:00|9041.6|9040.1|9040.8|9039.3|9043.6|9042|9040.6|9039.1|545
1620974400000|2021-05-14 06:40:00|9040.7|9039.2|9039.2|9037.7|9040.8|9039.3|9038.6|9037.1|324
1620974700000|2021-05-14 06:45:00|9039.1|9037.6|9039.3|9037.8|9040.4|9038.7|9038.5|9036.8|282
1620975000000|2021-05-14 06:50:00|9039.2|9037.7|9039.1|9037.6|9041.4|9039.3|9037.8|9036|307
1620975300000|2021-05-14 06:55:00|9039|9037.5|9038.9|9036.5|9041.8|9040.3|9037.8|9036.3|354
1620975600000|2021-05-14 07:00:00|9038.6|9037.1|9035.9|9034.4|9040.2|9038.7|9035.4|9033.9|524
1620975900000|2021-05-14 07:05:00|9036.4|9034|9036.1|9034.6|9036.8|9034.9|9033.7|9032.2|300
1620976200000|2021-05-14 07:10:00|9036.3|9034.8|9034.4|9032.9|9037.2|9035.5|9034.3|9032.8|379
1620976500000|2021-05-14 07:15:00|9034.5|9033|9036.2|9034.7|9037.8|9036.3|9034.2|9032.7|390
1620976800000|2021-05-14 07:20:00|9036.3|9034.8|9034|9032.5|9036.6|9035.1|9032.8|9031.3|424
1620977100000|2021-05-14 07:25:00|9033.9|9032.4|9037.7|9036.2|9039.7|9038.1|9033.5|9031.5|380
1620977400000|2021-05-14 07:30:00|9037.6|9036.1|9035.1|9033.6|9038.1|9036.6|9034.3|9032.7|506
1620977700000|2021-05-14 07:35:00|9035.2|9033.7|9035.2|9033.7|9041.7|9039.3|9034.9|9033.2|537
1620978000000|2021-05-14 07:40:00|9035.1|9033.6|9034.7|9033.2|9037|9035.3|9034.7|9033.2|280
1620978300000|2021-05-14 07:45:00|9034.5|9033|9031.1|9029.6|9034.5|9033|9029.8|9028.1|592
1620978600000|2021-05-14 07:50:00|9031.4|9029.9|9029.4|9027.9|9032.4|9030.8|9027.6|9026|555
1620978900000|2021-05-14 07:55:00|9029.2|9027.7|9029.7|9028.2|9030.4|9028.9|9027.7|9025.9|428
1620979200000|2021-05-14 08:00:00|9029.8|9028.3|9026.2|9024.7|9030.4|9028.9|9025.8|9024.1|436
1620979500000|2021-05-14 08:05:00|9026.1|9024.6|9027.2|9025.7|9029.2|9027.3|9026|9024.5|386
1620979800000|2021-05-14 08:10:00|9027|9025.5|9028.6|9027.1|9031.6|9029.6|9026.1|9024.6|387
1620980100000|2021-05-14 08:15:00|9028.7|9027.2|9023.9|9022.4|9029.8|9028.3|9023.3|9021.3|342
1620980400000|2021-05-14 08:20:00|9024|9022.5|9023|9021.5|9025.5|9023.7|9022.1|9020.3|413
1620980700000|2021-05-14 08:25:00|9023.1|9021.6|9023.9|9022.4|9026.8|9025.3|9022.9|9021.4|451
1620981000000|2021-05-14 08:30:00|9024|9022.5|9024.7|9023.2|9026.5|9024.8|9023|9021|474
1620981300000|2021-05-14 08:35:00|9024.6|9023.1|9022.8|9021.3|9025.1|9023.6|9021.9|9020.2|339
1620981600000|2021-05-14 08:40:00|9023.1|9021.6|9027.1|9025.6|9027.7|9025.7|9023.1|9021.4|322
1620981900000|2021-05-14 08:45:00|9026.9|9025.4|9024.1|9022.6|9028.8|9027.3|9023|9021.5|412
1620982200000|2021-05-14 08:50:00|9024|9022.5|9022.3|9020.8|9024.4|9022.8|9021.4|9019.7|420
1620982500000|2021-05-14 08:55:00|9022.2|9020.7|9025.5|9024|9027|9025.1|9021.8|9020.1|284
1620982800000|2021-05-14 09:00:00|9025.2|9023.7|9026.7|9025.2|9028.2|9026.2|9025.1|9023.2|202
1620983100000|2021-05-14 09:05:00|9026.6|9025.1|9028.1|9026.6|9028.2|9026.7|9025.4|9023.6|255
1620983400000|2021-05-14 09:10:00|9028.2|9026.7|9029.9|9028.4|9030.3|9028.8|9027.9|9026.2|178
1620983700000|2021-05-14 09:15:00|9029.8|9028.3|9033|9031.5|9033.9|9032.3|9028.9|9027.1|381
1620984000000|2021-05-14 09:20:00|9032.8|9031.3|9036.4|9034.9|9037.7|9035.7|9031.9|9030.4|383
1620984300000|2021-05-14 09:25:00|9036.3|9034.8|9036.9|9035.4|9036.9|9035.4|9035.8|9034.3|180
1620984600000|2021-05-14 09:30:00|9036.8|9035.3|9036.1|9034.6|9037.5|9035.8|9035.4|9033.9|239
1620984900000|2021-05-14 09:35:00|9036|9034.5|9039.8|9038.3|9039.8|9038.3|9036|9034.5|220
1620985200000|2021-05-14 09:40:00|9039.9|9038.4|9042.1|9040.6|9042.6|9040.7|9038.9|9037.4|326
1620985500000|2021-05-14 09:45:00|9042|9040.5|9041|9039.5|9043.3|9041.6|9040.8|9038.9|322
1620985800000|2021-05-14 09:50:00|9040.9|9039.4|9042.3|9040.8|9043|9041.2|9040.6|9038.7|271
1620986100000|2021-05-14 09:55:00|9042.4|9040.9|9041.1|9039.6|9044.2|9042.7|9041.1|9039.6|329
1620986400000|2021-05-14 10:00:00|9041.2|9039.7|9046|9044.5|9047.1|9045.3|9041|9039.5|344
1620986700000|2021-05-14 10:05:00|9046.1|9044.6|9046.2|9044.7|9047.8|9046.1|9045.6|9044.1|285
1620987000000|2021-05-14 10:10:00|9046.3|9044.8|9046|9044.5|9046.5|9045|9045.5|9044|166
1620987300000|2021-05-14 10:15:00|9045.9|9044.4|9051.4|9049.9|9052.4|9050.5|9045.7|9044.2|320
1620987600000|2021-05-14 10:20:00|9051.3|9049.8|9049|9046.6|9052.3|9050|9048.2|9045.8|322
1620987900000|2021-05-14 10:25:00|9048.9|9046.5|9048|9046.5|9049.4|9047.9|9046.3|9044.7|359
1620988200000|2021-05-14 10:30:00|9048.1|9046.6|9051|9049.5|9051.9|9050.4|9045.8|9044.3|386
1620988500000|2021-05-14 10:35:00|9050.9|9049.4|9050.8|9049.3|9052.2|9050.7|9050.6|9049.1|236
1620988800000|2021-05-14 10:40:00|9050.9|9049.4|9051.1|9049.6|9051.4|9049.7|9045.3|9042.9|383
1620989100000|2021-05-14 10:45:00|9051|9049.5|9051|9049.5|9052|9050.5|9049.1|9047.6|361
1620989400000|2021-05-14 10:50:00|9050.9|9049.4|9050.5|9049|9051.9|9050.1|9050|9048.5|437
1620989700000|2021-05-14 10:55:00|9050.3|9048.8|9048.2|9046.7|9050.6|9049.1|9045.5|9043.9|541
1620990000000|2021-05-14 11:00:00|9047.9|9046.4|9048.3|9046.8|9050.3|9048.8|9047.6|9045.7|343
1620990300000|2021-05-14 11:05:00|9048.4|9046.9|9046|9044.5|9048.4|9046.9|9044.8|9043.3|275
1620990600000|2021-05-14 11:10:00|9045.9|9044.4|9047|9045.5|9048|9046.5|9045.5|9044|317
1620990900000|2021-05-14 11:15:00|9046.9|9045.4|9046.4|9044.9|9047.5|9046|9044.9|9043.4|281
1620991200000|2021-05-14 11:20:00|9046.3|9044.8|9044.7|9043.2|9046.3|9044.8|9044.2|9042.7|284
1620991500000|2021-05-14 11:25:00|9044.6|9043.1|9047.8|9046.3|9048.5|9047|9044.6|9043.1|306
1620991800000|2021-05-14 11:30:00|9047.7|9046.2|9048.2|9046.7|9048.9|9047.4|9046.6|9045|311
1620992100000|2021-05-14 11:35:00|9048.3|9046.8|9042.2|9040.7|9048.7|9047.2|9041.9|9040.2|361
1620992400000|2021-05-14 11:40:00|9041.9|9040.4|9039.8|9038.3|9042.6|9040.8|9039.8|9038.3|343
1620992700000|2021-05-14 11:45:00|9039.9|9038.4|9040.4|9038.9|9042|9040.5|9039.4|9037.9|327
1620993000000|2021-05-14 11:50:00|9040.5|9039|9040.8|9039.3|9041.7|9040.2|9039.5|9038|392
1620993300000|2021-05-14 11:55:00|9040.9|9039.4|9041|9039.5|9042.6|9041.1|9039.5|9038|404
1620993600000|2021-05-14 12:00:00|9040.9|9039.4|9037.6|9036.1|9041|9039.4|9037.5|9036|408
1620993900000|2021-05-14 12:05:00|9037.7|9036.2|9036.8|9035.3|9039.4|9037.9|9036.4|9034.9|337
1620994200000|2021-05-14 12:10:00|9036.9|9035.4|9034.5|9033|9037.1|9035.6|9033.8|9032.3|292
1620994500000|2021-05-14 12:15:00|9034.4|9032.9|9032.9|9031.4|9034.7|9033.2|9032.2|9030.2|277
1620994800000|2021-05-14 12:20:00|9032.8|9031.3|9029.7|9028.2|9034.1|9032.6|9028.8|9027.3|376
1620995100000|2021-05-14 12:25:00|9029.9|9028.4|9032.5|9029.8|9033.4|9030.9|9029.9|9028.4|338
1620995400000|2021-05-14 12:30:00|9032.8|9030.1|9035.8|9033.4|9038.2|9035.8|9025.5|9023.1|1251
1620995700000|2021-05-14 12:35:00|9035.6|9033.2|9034.1|9032.6|9040.2|9037.8|9032.5|9030.1|980
1620996000000|2021-05-14 12:40:00|9033.9|9032.4|9034.9|9033.4|9037.2|9035.2|9033.4|9031.5|628
1620996300000|2021-05-14 12:45:00|9035.2|9033.7|9031|9029.5|9036.4|9034.9|9030.1|9028.5|596
1620996600000|2021-05-14 12:50:00|9031.2|9029.7|9033|9031.5|9034.4|9032.9|9031|9029.5|483
1620996900000|2021-05-14 12:55:00|9032.9|9031.4|9033|9031.5|9033.5|9032|9031.1|9029.5|417
1620997200000|2021-05-14 13:00:00|9032.8|9031.3|9037.1|9035.6|9037.2|9035.7|9032.8|9031.3|592
1620997500000|2021-05-14 13:05:00|9037|9035.5|9035|9033.5|9038.7|9037.2|9033.8|9032|530
1620997800000|2021-05-14 13:10:00|9035.1|9033.6|9035.9|9033.5|9036.4|9034.9|9033.7|9031.9|419
1620998100000|2021-05-14 13:15:00|9035.7|9033.3|9033.7|9032.2|9036.6|9034.6|9032.3|9030.8|496
1620998400000|2021-05-14 13:20:00|9033.6|9032.1|9029.8|9028.3|9033.6|9032.1|9028.6|9027.1|453
1620998700000|2021-05-14 13:25:00|9029.9|9028.4|9033.3|9031.8|9035.5|9034|9029.7|9028.2|370
1620999000000|2021-05-14 13:30:00|9033|9031.5|9031.7|9030.2|9033.1|9031.6|9029.3|9027.8|484
1620999300000|2021-05-14 13:35:00|9031.8|9030.3|9029.3|9027.8|9031.9|9030.4|9028|9026.5|441
1620999600000|2021-05-14 13:40:00|9029.1|9027.6|9025.7|9024.2|9029.1|9027.6|9024.8|9023.3|548
1620999900000|2021-05-14 13:45:00|9025.6|9024.1|9020.7|9019.2|9027.3|9025.8|9019.5|9018|553
1621000200000|2021-05-14 13:50:00|9020.8|9019.3|9015.8|9014.3|9022.5|9021|9015.3|9013.8|450
1621000500000|2021-05-14 13:55:00|9016|9014.5|9016.3|9013.9|9017.2|9015.7|9015.2|9013.7|333
1621000800000|2021-05-14 14:00:00|9016.2|9013.8|9014.3|9012.8|9023.3|9021.3|9013.6|9012.1|587
1621001100000|2021-05-14 14:05:00|9014.4|9012.9|9018.5|9017|9020.6|9019.1|9013.5|9012|632
1621001400000|2021-05-14 14:10:00|9019|9017.5|9015.4|9013.9|9020.4|9018.9|9014.6|9013.1|519
1621001700000|2021-05-14 14:15:00|9015.3|9013.8|9016.2|9014.7|9017.4|9015.5|9013.9|9012.3|459
1621002000000|2021-05-14 14:20:00|9016.4|9014.9|9015.1|9013.6|9017.1|9015.6|9013.3|9011.8|377
1621002300000|2021-05-14 14:25:00|9015|9013.5|9020.8|9019.3|9021.3|9019.8|9014.5|9013|593
1621002600000|2021-05-14 14:30:00|9020.6|9019.1|9021.9|9020.4|9023.4|9021.9|9018.4|9016.9|611
1621002900000|2021-05-14 14:35:00|9022.1|9020.6|9027.3|9025.8|9027.9|9026.4|9021.9|9020.4|513
1621003200000|2021-05-14 14:40:00|9027.1|9025.6|9027.4|9025.9|9028.7|9026.7|9025.7|9023.7|615
1621003500000|2021-05-14 14:45:00|9027.3|9025.8|9025|9023.5|9027.9|9026.1|9024.4|9022.9|514
1621003800000|2021-05-14 14:50:00|9024.7|9023.2|9028.3|9026.8|9029.1|9027.6|9024.2|9022.7|528
1621004100000|2021-05-14 14:55:00|9028.4|9026.9|9027.8|9026.3|9029.4|9027.9|9024.6|9023.1|463
1621004400000|2021-05-14 15:00:00|9027.9|9026.4|9027.8|9026.3|9030.5|9029|9027.4|9025.9|389
1621004700000|2021-05-14 15:05:00|9027.9|9026.4|9026.1|9024.6|9029|9027.5|9025.6|9024.1|340
1621005000000|2021-05-14 15:10:00|9026|9024.5|9027.1|9025.6|9028.4|9026.9|9025.2|9023.7|322
1621005300000|2021-05-14 15:15:00|9027|9025.5|9031.5|9030|9032.3|9030.2|9026.6|9024.8|470
1621005600000|2021-05-14 15:20:00|9031.4|9029.9|9029.1|9027.6|9032.5|9031|9028.9|9027.4|446
1621005900000|2021-05-14 15:25:00|9029|9027.5|9032.2|9030.7|9032.2|9030.7|9027.4|9025.9|428
1621006200000|2021-05-14 15:30:00|9032|9030.5|9031.9|9030.4|9033.2|9031.7|9030.7|9029.2|368
1621006500000|2021-05-14 15:35:00|9031.8|9030.3|9031.3|9029.8|9032.8|9031.3|9031.3|9029.8|271
1621006800000|2021-05-14 15:40:00|9031.4|9029.9|9030.6|9029.1|9032.2|9030.7|9029.6|9028.1|215
1621007100000|2021-05-14 15:45:00|9030.2|9028.7|9025.3|9022.9|9030.4|9028.9|9024.8|9022.9|368
1621007400000|2021-05-14 15:50:00|9025.4|9023|9022.5|9021|9025.6|9024.1|9022.4|9020.9|414
1621007700000|2021-05-14 15:55:00|9022.4|9020.9|9022.2|9020.7|9022.9|9021.4|9020.9|9019.4|323
1621008000000|2021-05-14 16:00:00|9022.3|9020.8|9020.7|9019.2|9022.8|9021.3|9019.9|9018.1|250
1621008300000|2021-05-14 16:05:00|9020.8|9019.3|9021.2|9019.7|9022.6|9021.1|9020.7|9019.2|260
1621008600000|2021-05-14 16:10:00|9021.3|9019.8|9021|9019.5|9022.4|9020.9|9020.5|9019|324
1621008900000|2021-05-14 16:15:00|9021.1|9019.6|9022.8|9021.3|9023.6|9021.7|9021|9019.4|376
1621009200000|2021-05-14 16:20:00|9022.7|9021.2|9022.7|9021.2|9023.4|9021.8|9021.6|9020.1|322
1621009500000|2021-05-14 16:25:00|9022.6|9021.1|9023.4|9021.9|9024|9022.1|9022.5|9020.8|278
1621009800000|2021-05-14 16:30:00|9023.3|9021.8|9023.8|9022.3|9024.7|9023.2|9023.3|9021.8|233
1621010100000|2021-05-14 16:35:00|9024|9022.5|9027.8|9026.3|9028.4|9026.9|9023.5|9022|397
1621010400000|2021-05-14 16:40:00|9027.7|9026.2|9028.4|9026.9|9029.9|9028.1|9026.6|9025.1|297
1621010700000|2021-05-14 16:45:00|9028.3|9026.8|9028.3|9026.8|9029|9027.5|9027.7|9026.2|203
1621011000000|2021-05-14 16:50:00|9028.2|9026.7|9027.8|9026.3|9029|9027.5|9027.3|9025.8|231
1621011300000|2021-05-14 16:55:00|9027.7|9026.2|9027.8|9026.3|9029.1|9027.6|9026.1|9024.6|313
1621011600000|2021-05-14 17:00:00|9027.7|9026.2|9026.7|9025.2|9028.3|9026.7|9026.5|9025|280
1621011900000|2021-05-14 17:05:00|9026.6|9025.1|9027.8|9026.3|9028.3|9026.8|9026.6|9025.1|210
1621012200000|2021-05-14 17:10:00|9028|9026.5|9028.2|9026.7|9028.7|9027.2|9027.4|9025.9|178
1621012500000|2021-05-14 17:15:00|9028.3|9026.8|9027.5|9026|9028.4|9026.9|9026.5|9025|335
1621012800000|2021-05-14 17:20:00|9027.4|9025.9|9027.9|9026.4|9028.2|9026.7|9026.6|9025.1|275
1621013100000|2021-05-14 17:25:00|9027.8|9026.3|9028.6|9027.1|9029.2|9027.7|9027.5|9026|273
1621013400000|2021-05-14 17:30:00|9028.7|9027.2|9028.1|9026.6|9028.9|9027.4|9028|9026.5|222
1621013700000|2021-05-14 17:35:00|9028.2|9026.7|9029.2|9027.7|9029.6|9028.1|9027.6|9025.9|171
1621014000000|2021-05-14 17:40:00|9029.3|9027.8|9029.8|9028.3|9029.9|9028.4|9028.8|9027.3|188
1621014300000|2021-05-14 17:45:00|9029.9|9028.4|9028|9026.5|9029.9|9028.4|9027.9|9026.4|178
1621014600000|2021-05-14 17:50:00|9028.1|9026.6|9028.5|9027|9029.6|9028.1|9028|9026.5|195
1621014900000|2021-05-14 17:55:00|9028.4|9026.9|9028.8|9027.3|9028.9|9027.4|9027.6|9026.1|169
1621015200000|2021-05-14 18:00:00|9028.9|9027.4|9027.2|9025.7|9028.9|9027.4|9027.1|9025.6|132
1621015500000|2021-05-14 18:05:00|9027.3|9025.8|9027.1|9025.6|9027.4|9025.9|9026.5|9025|105
1621015800000|2021-05-14 18:10:00|9027.2|9025.7|9025.7|9024.2|9027.4|9025.9|9025.1|9023.6|209
1621016100000|2021-05-14 18:15:00|9025.6|9024.1|9026|9024.5|9027.4|9025.9|9025.6|9024.1|129
1621016400000|2021-05-14 18:20:00|9025.9|9024.4|9024.9|9023.4|9025.9|9024.4|9024.3|9022.8|126
1621016700000|2021-05-14 18:25:00|9025|9023.5|9026.1|9023.7|9026.7|9024.4|9024.8|9023.3|205
1621017000000|2021-05-14 18:30:00|9026.2|9023.8|9026.2|9023.8|9026.4|9024.7|9025.3|9023.7|167
1621017300000|2021-05-14 18:35:00|9026.3|9023.9|9025.5|9024|9026.5|9024.7|9025.2|9023.4|160
1621017600000|2021-05-14 18:40:00|9025.6|9024.1|9023|9021.5|9026.5|9024.4|9022.9|9021.4|291
1621017900000|2021-05-14 18:45:00|9022.9|9021.4|9023|9021.5|9023.9|9022.4|9022.5|9021|235
1621018200000|2021-05-14 18:50:00|9023.1|9021.6|9023.7|9022.2|9024|9022.5|9022.9|9021.4|209
1621018500000|2021-05-14 18:55:00|9023.4|9021.9|9022.5|9021|9025.7|9024.2|9021.8|9020.3|266
1621018800000|2021-05-14 19:00:00|9022.6|9021.1|9022.7|9021.2|9023.9|9022.1|9022.6|9021|277
1621019100000|2021-05-14 19:05:00|9022.6|9021.1|9023.3|9021.8|9023.9|9022.4|9022.5|9021|193
1621019400000|2021-05-14 19:10:00|9023.4|9021.9|9022.5|9021|9023.9|9022.4|9022.4|9020.9|126
1621019700000|2021-05-14 19:15:00|9022.6|9021.1|9021.7|9020.2|9023.1|9021.6|9021.5|9020|194
1621020000000|2021-05-14 19:20:00|9021.8|9020.3|9022.9|9021.4|9023.3|9021.8|9021.6|9020.1|161
1621020300000|2021-05-14 19:25:00|9023.2|9021.7|9021.8|9020.3|9023.4|9021.9|9021.7|9020.2|233
1621020600000|2021-05-14 19:30:00|9021.9|9020.4|9022.6|9021.1|9023.2|9021.7|9021.7|9020.2|268
1621020900000|2021-05-14 19:35:00|9022.7|9021.2|9022.7|9021.2|9022.9|9021.4|9022.5|9021|116
1621021200000|2021-05-14 19:40:00|9022.8|9021.3|9022.1|9020.6|9023.4|9021.8|9021.8|9019.9|230
1621021500000|2021-05-14 19:45:00|9022.2|9020.7|9022|9020.5|9022.4|9020.9|9021.6|9020.1|134
1621021800000|2021-05-14 19:50:00|9022.1|9020.6|9020.9|9019.4|9022.2|9020.7|9020.8|9019|137
1621022100000|2021-05-14 19:55:00|9020.6|9019.1|9023.4|9021.9|9023.5|9022|9020.3|9018.8|409
1621022400000|2021-05-14 20:00:00|9023.5|9022|9024.1|9022.6|9025.6|9023.7|9023.5|9021.8|318
1621022700000|2021-05-14 20:05:00|9024|9022.5|9023.5|9022|9024.1|9022.6|9023.2|9021.2|77
1621023000000|2021-05-14 20:10:00|9023.7|9022.2|9024.3|9022.8|9024.8|9022.9|9023.5|9022|109
1621023300000|2021-05-14 20:15:00|9024.2|9022.7|9022.1|9020.6|9024.8|9023.3|9022|9020|98
1621023600000|2021-05-14 20:20:00|9022.2|9020.7|9021.8|9019.4|9022.2|9020.7|9021.2|9019.2|99
1621023900000|2021-05-14 20:25:00|9021.6|9019.2|9020.4|9018|9021.9|9019.5|9019.1|9016.9|159
1621024200000|2021-05-14 20:30:00|9020.6|9018.2|9020.8|9018.4|9021.6|9019.2|9020.3|9018.1|133
1621024500000|2021-05-14 20:35:00|9020.7|9018.3|9020.8|9018.4|9021.2|9018.8|9020.5|9018.1|97
1621024800000|2021-05-14 20:40:00|9020.7|9018.3|9019.8|9017.4|9021.1|9018.7|9019|9016.6|144
1621025100000|2021-05-14 20:45:00|9019.7|9017.3|9019.9|9017.5|9020.7|9018.3|9018.9|9016.5|261
1621025400000|2021-05-14 20:50:00|9020.2|9017.8|9019|9014.3|9021.7|9018.7|9017.2|9014.3|312
1621025700000|2021-05-14 20:55:00|9019.1|9014.1|9014.6|9010.9|9019.1|9015.5|9013.1|9009.9|478
1621195200000|2021-05-16 20:00:00|9026|9021|9029.1|9018.1|9029.1|9021.7|9025.5|9017.5|22
1621195500000|2021-05-16 20:05:00|9028.5|9017.5|9029.7|9018.7|9029.7|9018.7|9028.5|9017.5|10
1621195800000|2021-05-16 20:10:00|9028.5|9017.5|9028.5|9017.5|9029.7|9018.7|9028.5|9017.5|12
1621196100000|2021-05-16 20:15:00|9029.7|9018.7|9025.2|9014.2|9029.7|9018.7|9024.8|9013.8|19
1621196400000|2021-05-16 20:20:00|9026.3|9015.3|9024.8|9013.8|9026.3|9015.3|9024.8|9013.8|12
1621196700000|2021-05-16 20:25:00|9025.2|9014.2|9024.8|9013.8|9025.4|9014.4|9024.8|9013.8|14
1621197000000|2021-05-16 20:30:00|9025|9014|9026.3|9015.3|9026.3|9015.3|9025|9014|2
1621197300000|2021-05-16 20:35:00|9024.8|9013.8|9024.8|9013.8|9025|9014|9024.8|9013.8|3
1621197600000|2021-05-16 20:40:00|9025|9014|9026.3|9015.3|9026.3|9015.3|9024.8|9013.8|11
1621197900000|2021-05-16 20:45:00|9025.2|9014.2|9024.8|9013.8|9025.9|9014.9|9024.8|9013.8|14
1621198200000|2021-05-16 20:50:00|9025.2|9014.2|9024.8|9013.8|9027.1|9016.1|9024.8|9013.8|15
1621198500000|2021-05-16 20:55:00|9025|9014|9024.9|9013.9|9027.3|9016.3|9023.8|9012.8|27
1621198800000|2021-05-16 21:00:00|9024.8|9013.8|9025|9014|9025|9014|9024.4|9013.4|20
1621199100000|2021-05-16 21:05:00|9025.1|9014.1|9024.6|9013.6|9025.1|9014.1|9024.6|9013.6|13
1621199400000|2021-05-16 21:10:00|9025|9014|9021|9010.1|9025|9014|9020.5|9009.8|62
1621199700000|2021-05-16 21:15:00|9020.3|9009.3|9021|9010.1|9021.7|9013.4|9020.3|9009.3|30
1621200000000|2021-05-16 21:20:00|9018.2|9010|9021|9011.4|9021.7|9014|9018.2|9009.9|33
1621200300000|2021-05-16 21:25:00|9021.1|9012.5|9021.1|9010.1|9021.6|9013.9|9020.2|9009.9|54
1621200600000|2021-05-16 21:30:00|9021.2|9010.2|9021.1|9010.1|9021.9|9010.9|9020.5|9009.8|73
1621200900000|2021-05-16 21:35:00|9020.8|9009.8|9021.2|9010.2|9021.9|9010.9|9020.3|9009.8|78
1621201200000|2021-05-16 21:40:00|9020.7|9009.9|9018.4|9013.4|9021|9013.9|9017.8|9009.9|77
1621201500000|2021-05-16 21:45:00|9018.3|9013.3|9018.2|9013.2|9018.7|9013.7|9017.9|9012.9|86
1621201800000|2021-05-16 21:50:00|9018|9013|9018.1|9013.1|9020|9015|9013.7|9008.7|81
1621202100000|2021-05-16 21:55:00|9018|9013|9018.2|9013.2|9019.7|9014.7|9017.9|9012.9|112
1621202400000|2021-05-16 22:00:00|9020|9015|9018.9|9014.5|9020.9|9015.9|9018.1|9013.1|374
1621202700000|2021-05-16 22:05:00|9018.3|9013.3|9018.3|9014.5|9019.9|9015.4|9017.2|9012.8|395
1621203000000|2021-05-16 22:10:00|9018.1|9014.6|9017.5|9015.1|9018.1|9015.4|9017.2|9013.2|219
1621203300000|2021-05-16 22:15:00|9017.4|9015|9015.4|9013|9017.6|9015.2|9014.9|9011.1|234
1621203600000|2021-05-16 22:20:00|9015.5|9013.1|9016|9013.6|9016.5|9013.9|9015.2|9012.2|176
1621203900000|2021-05-16 22:25:00|9015.9|9013.5|9016.8|9014.4|9017.7|9015.2|9015.8|9012.8|181
1621204200000|2021-05-16 22:30:00|9016.7|9014.3|9018|9015.3|9019.2|9016|9016.7|9014|228
1621204500000|2021-05-16 22:35:00|9018.1|9015.4|9019|9016.6|9019.3|9016.7|9017.7|9014.8|192
1621204800000|2021-05-16 22:40:00|9019.3|9016.7|9018.7|9016.3|9019.4|9016.8|9017.9|9015.6|106
1621205100000|2021-05-16 22:45:00|9018.8|9016.4|9018.8|9016.4|9019|9016.6|9018.6|9016|106
1621205400000|2021-05-16 22:50:00|9018.7|9016.3|9018.8|9016.4|9019.1|9016.7|9018|9016.1|101
1621205700000|2021-05-16 22:55:00|9018.9|9016.5|9019|9016.6|9019.5|9016.9|9018.5|9015.9|121
1621206000000|2021-05-16 23:00:00|9019.1|9016.5|9018.4|9016|9019.1|9016.5|9017.5|9015.5|121
1621206300000|2021-05-16 23:05:00|9018.6|9016.2|9018.6|9016.2|9018.7|9016.7|9018.1|9015.7|78
1621206600000|2021-05-16 23:10:00|9018|9016.5|9018.6|9016.2|9018.9|9016.5|9017.3|9015.4|88
1621206900000|2021-05-16 23:15:00|9018.5|9016.1|9017.3|9014.9|9018.7|9016.7|9017|9014.6|105
1621207200000|2021-05-16 23:20:00|9017.4|9015|9016.6|9014.2|9017.4|9015|9015.6|9013.5|158
1621207500000|2021-05-16 23:25:00|9016.8|9014.4|9015.5|9014|9017|9014.6|9014.8|9012.7|144
1621207800000|2021-05-16 23:30:00|9016|9013.6|9016.2|9013.8|9016.8|9015|9015.6|9013.2|170
1621208100000|2021-05-16 23:35:00|9016.3|9013.9|9015.4|9013|9016.9|9014.9|9014.9|9012.9|161
1621208400000|2021-05-16 23:40:00|9015.5|9013.1|9015|9012.6|9016|9014|9014.1|9012|198
1621208700000|2021-05-16 23:45:00|9015.1|9012.7|9015|9012.6|9016|9013.6|9014|9012|153
1621209000000|2021-05-16 23:50:00|9014.8|9012.4|9014.9|9012.5|9016|9013.8|9014.1|9012.3|212
1621209300000|2021-05-16 23:55:00|9015|9012.6|9016|9013.6|9016.1|9014.2|9014.7|9012.6|161
1621209600000|2021-05-17 00:00:00|9016.1|9013.7|9017.5|9016|9018.3|9016.7|9015.7|9013.7|299
1621209900000|2021-05-17 00:05:00|9017.4|9015.9|9018.1|9016.6|9019.1|9017.6|9017.4|9015.9|186
1621210200000|2021-05-17 00:10:00|9018|9016.5|9022.1|9020.6|9023.2|9021|9018|9016.4|264
1621210500000|2021-05-17 00:15:00|9022.6|9020.2|9021.4|9019.9|9023.3|9021.3|9021.1|9019|306
1621210800000|2021-05-17 00:20:00|9021.5|9020|9021.8|9019.4|9022.4|9020.4|9021|9019.1|109
1621211100000|2021-05-17 00:25:00|9021.9|9019.5|9023.9|9021.5|9024.1|9022.5|9021.4|9019.4|203
1621211400000|2021-05-17 00:30:00|9023.5|9021.1|9023.4|9021.9|9024.2|9022.4|9022.5|9020.4|206
1621211700000|2021-05-17 00:35:00|9023.3|9021.8|9023.1|9021.6|9024|9022.1|9022.7|9020.8|151
1621212000000|2021-05-17 00:40:00|9023.5|9021.1|9022.9|9021.4|9024.4|9022.4|9022.6|9020.6|150
1621212300000|2021-05-17 00:45:00|9022.8|9021.3|9022.2|9020.7|9023.6|9021.7|9022|9020.1|136
1621212600000|2021-05-17 00:50:00|9022.5|9020.1|9023.5|9021.1|9024.3|9022.5|9022|9020.1|276
1621212900000|2021-05-17 00:55:00|9023.4|9021|9023.8|9022.3|9024.4|9022.4|9022|9020.3|241
1621213200000|2021-05-17 01:00:00|9023.9|9022.4|9022.2|9020.7|9026|9024.2|9022.1|9020|411
1621213500000|2021-05-17 01:05:00|9022|9020.5|9021.5|9020|9023.2|9021.2|9021.5|9019.6|224
1621213800000|2021-05-17 01:10:00|9021.4|9019.9|9021.6|9020.1|9022.8|9020.9|9020.5|9019|201
1621214100000|2021-05-17 01:15:00|9021.9|9020.4|9022.2|9020.7|9023.7|9021.9|9021.9|9020|356
1621214400000|2021-05-17 01:20:00|9022.3|9020.8|9020.6|9019.1|9022.4|9020.9|9020.5|9018.5|275
1621214700000|2021-05-17 01:25:00|9020.7|9019.2|9020.8|9019.3|9021.9|9019.9|9020.1|9018.2|280
1621215000000|2021-05-17 01:30:00|9020.6|9019.1|9020.4|9018.9|9021.5|9019.5|9019.9|9018.3|248
1621215300000|2021-05-17 01:35:00|9020.3|9018.8|9022.1|9020.6|9022.8|9020.9|9020|9018.2|262
1621215600000|2021-05-17 01:40:00|9022.2|9020.7|9022.3|9020.8|9023.5|9021.3|9021.3|9019.5|186
1621215900000|2021-05-17 01:45:00|9022.2|9020.7|9022|9019.6|9022.6|9021.1|9021.1|9019.2|150
1621216200000|2021-05-17 01:50:00|9021.9|9019.5|9022|9019.6|9022.8|9020.8|9021.2|9019.5|218
1621216500000|2021-05-17 01:55:00|9021.9|9019.5|9021.9|9019.5|9022.1|9020.2|9021.4|9019.4|121
1621216800000|2021-05-17 02:00:00|9022|9019.6|9023|9020.6|9023.8|9021.7|9021.4|9019.4|234
1621217100000|2021-05-17 02:05:00|9022.7|9020.3|9024.3|9021.9|9024.7|9022.7|9022.2|9020.3|207
1621217400000|2021-05-17 02:10:00|9024.4|9022|9024.5|9023|9024.6|9023.1|9023.6|9021.7|176
1621217700000|2021-05-17 02:15:00|9024.6|9023.1|9024.4|9022.9|9025.2|9023.2|9024.2|9022.5|144
1621218000000|2021-05-17 02:20:00|9024.5|9023|9024.3|9021.9|9024.6|9023.1|9023.6|9021.7|117
1621218300000|2021-05-17 02:25:00|9023.9|9022.4|9025.1|9023.6|9025.7|9023.7|9023.7|9021.9|113
1621218600000|2021-05-17 02:30:00|9025.4|9023|9028.6|9027.1|9029.9|9028|9024.9|9023|282
1621218900000|2021-05-17 02:35:00|9028.5|9027|9026.9|9025.4|9029.2|9027.3|9026.6|9024.9|124
1621219200000|2021-05-17 02:40:00|9027|9025.5|9027.4|9025|9027.5|9025.6|9026.8|9024.9|101
1621219500000|2021-05-17 02:45:00|9027.3|9024.9|9027|9025.5|9027.4|9025.6|9026.8|9024.9|74
1621219800000|2021-05-17 02:50:00|9026.9|9025.4|9026.1|9024.6|9027|9025.5|9025.3|9023.5|177
1621220100000|2021-05-17 02:55:00|9026|9024.5|9025.6|9024.1|9026.7|9024.7|9025.4|9023.6|183
1621220400000|2021-05-17 03:00:00|9025.5|9024|9025|9023.5|9026.6|9024.7|9024.9|9023.3|175
1621220700000|2021-05-17 03:05:00|9025.1|9023.6|9021.2|9019.7|9025.8|9023.8|9020.8|9018.9|251
1621221000000|2021-05-17 03:10:00|9021.1|9019.6|9021.9|9020.4|9022.4|9020.6|9020.4|9018.7|231
1621221300000|2021-05-17 03:15:00|9022|9020.5|9021.8|9020.3|9022.7|9021.2|9021.5|9019.7|248
1621221600000|2021-05-17 03:20:00|9021.7|9020.2|9021.3|9019.8|9021.9|9020.2|9020.4|9018.8|195
1621221900000|2021-05-17 03:25:00|9021.2|9019.7|9021.6|9020.1|9022|9020.5|9020.9|9019.3|178
1621222200000|2021-05-17 03:30:00|9021.7|9020.2|9022.9|9021.4|9023|9021.5|9020.6|9019.1|183
1621222500000|2021-05-17 03:35:00|9023|9021.5|9022.1|9020.6|9023.3|9021.5|9022|9020.1|140
1621222800000|2021-05-17 03:40:00|9022|9020.5|9021.4|9019.9|9022.3|9020.8|9021.2|9019.4|134
1621223100000|2021-05-17 03:45:00|9021.5|9020|9022.2|9020.7|9022.5|9020.8|9021.4|9019.4|106
1621223400000|2021-05-17 03:50:00|9022.1|9020.6|9022.1|9020.6|9022.7|9021|9022|9020.1|126
1621223700000|2021-05-17 03:55:00|9022.2|9020.7|9022.6|9021.1|9023|9021.1|9021.8|9020|110
1621224000000|2021-05-17 04:00:00|9022.5|9021|9022.7|9021.2|9023.2|9021.6|9022.1|9020.3|128
1621224300000|2021-05-17 04:05:00|9022.6|9021.1|9022.9|9021.4|9022.9|9021.4|9022|9020.2|129
1621224600000|2021-05-17 04:10:00|9022.8|9021.3|9023.8|9022.3|9024.1|9022.6|9022.8|9021.3|159
1621224900000|2021-05-17 04:15:00|9023.9|9022.4|9024.7|9023.2|9025.5|9024|9023.7|9022.2|172
1621225200000|2021-05-17 04:20:00|9024.6|9023.1|9024.6|9023.1|9025.2|9023.3|9024.4|9022.6|115
1621225500000|2021-05-17 04:25:00|9024.8|9023.3|9025.5|9024|9025.9|9024.2|9024.4|9022.6|142
1621225800000|2021-05-17 04:30:00|9025.6|9024.1|9023.8|9022.3|9025.6|9024.1|9023.6|9021.6|156
1621226100000|2021-05-17 04:35:00|9023.7|9022.2|9023.9|9022.4|9024.4|9022.5|9023.7|9021.9|132
1621226400000|2021-05-17 04:40:00|9023.8|9022.3|9022.9|9021.4|9024.2|9022.4|9022.9|9021.4|121
1621226700000|2021-05-17 04:45:00|9023|9021.5|9022.9|9021.4|9023.4|9021.7|9022.8|9020.9|100
1621227000000|2021-05-17 04:50:00|9023|9021.5|9025.4|9023.9|9025.9|9023.9|9022.8|9020.9|153
1621227300000|2021-05-17 04:55:00|9025.3|9023.8|9025.4|9023.9|9026.8|9024.8|9024.6|9022.9|208
1621227600000|2021-05-17 05:00:00|9025.3|9023.8|9025.8|9024.3|9026|9024.5|9023.7|9022.1|225
1621227900000|2021-05-17 05:05:00|9025.9|9024.4|9024.6|9023.1|9025.9|9024.4|9024.6|9022.7|220
1621228200000|2021-05-17 05:10:00|9024.7|9023.2|9025.6|9024.1|9025.7|9024.2|9023.9|9022.1|195
1621228500000|2021-05-17 05:15:00|9025.4|9023.9|9027.1|9025.6|9027.5|9025.8|9025.3|9023.5|219
1621228800000|2021-05-17 05:20:00|9027.2|9025.7|9026.9|9025.4|9027.4|9025.7|9026.3|9024.7|122
1621229100000|2021-05-17 05:25:00|9026.8|9025.3|9027.1|9025.6|9027.4|9025.8|9026.7|9024.7|119
1621229400000|2021-05-17 05:30:00|9027.2|9025.7|9027.7|9026.2|9028.2|9026.3|9026.2|9024.7|149
1621229700000|2021-05-17 05:35:00|9027.8|9026.3|9025.4|9023.9|9028|9026.3|9025.4|9023.9|227
1621230000000|2021-05-17 05:40:00|9025.5|9024|9025.5|9024|9025.9|9024.1|9024.5|9022.7|183
1621230300000|2021-05-17 05:45:00|9025.6|9024.1|9025.3|9023.8|9025.7|9024.2|9024.4|9022.5|167
1621230600000|2021-05-17 05:50:00|9025.2|9023.7|9025.4|9023.9|9026.9|9024.9|9025.2|9023.3|176
1621230900000|2021-05-17 05:55:00|9025.5|9024|9026|9023.6|9026.3|9024.8|9025.1|9023.2|169
1621231200000|2021-05-17 06:00:00|9026.1|9023.7|9025.2|9022.8|9026.4|9024.4|9024.3|9022.3|292
1621231500000|2021-05-17 06:05:00|9025.1|9022.7|9022.4|9020.9|9026.2|9024.1|9022.2|9020.2|336
1621231800000|2021-05-17 06:10:00|9022.3|9020.8|9022.1|9020.6|9023.7|9021.8|9021.5|9020|299
1621232100000|2021-05-17 06:15:00|9022|9020.5|9019.2|9017.7|9022.4|9020.8|9018.9|9017.4|311
1621232400000|2021-05-17 06:20:00|9019|9017.5|9020.4|9018.9|9022.7|9020.8|9018.1|9016.6|311
1621232700000|2021-05-17 06:25:00|9020.5|9019|9021.5|9019.1|9021.9|9019.9|9019.3|9017.4|454
1621233000000|2021-05-17 06:30:00|9021.4|9019|9016.7|9015.2|9021.9|9019.9|9016.5|9014.7|449
1621233300000|2021-05-17 06:35:00|9016.8|9015.3|9016.6|9015.1|9017.1|9015.6|9015.8|9014.3|214
1621233600000|2021-05-17 06:40:00|9016.9|9015.4|9017.3|9015.8|9017.8|9016.1|9016.2|9014.7|244
1621233900000|2021-05-17 06:45:00|9017.4|9015.9|9016.9|9015.4|9018.5|9016.6|9016.5|9015|389
1621234200000|2021-05-17 06:50:00|9017|9015.5|9016.6|9015.1|9018|9016.5|9016.5|9015|269
1621234500000|2021-05-17 06:55:00|9016.7|9015.2|9017.5|9016|9018.1|9016.6|9015.6|9014.1|320
1621234800000|2021-05-17 07:00:00|9017.6|9016.1|9014.9|9013.4|9018.1|9016.6|9014.4|9012.9|510
1621235100000|2021-05-17 07:05:00|9015|9013.5|9014|9012.5|9015.8|9014.2|9013.5|9012|383
1621235400000|2021-05-17 07:10:00|9014.1|9012.6|9014.8|9013.3|9015.9|9014.4|9013.3|9011.8|248
1621235700000|2021-05-17 07:15:00|9014.9|9013.4|9014|9012.5|9015.2|9013.6|9013.2|9011.7|253
1621236000000|2021-05-17 07:20:00|9013.9|9012.4|9015.9|9013.5|9016|9014.1|9012|9010.5|451
1621236300000|2021-05-17 07:25:00|9015.5|9014|9016.6|9015.1|9016.6|9015.1|9013.3|9011.8|346
1621236600000|2021-05-17 07:30:00|9016.5|9015|9016.5|9015|9018.3|9016.8|9016.4|9014.6|340
1621236900000|2021-05-17 07:35:00|9016.4|9014.9|9017|9015.5|9017.7|9016.2|9014.8|9013.3|294
1621237200000|2021-05-17 07:40:00|9017.1|9015.6|9020.8|9019.3|9020.8|9019.3|9016.8|9014.8|306
1621237500000|2021-05-17 07:45:00|9020.7|9019.2|9023.1|9021.6|9026.2|9024.7|9020.7|9019.2|453
1621237800000|2021-05-17 07:50:00|9023.2|9021.7|9025.6|9023.2|9025.8|9024.3|9021.6|9020.1|440
1621238100000|2021-05-17 07:55:00|9025.5|9023.1|9025|9022.6|9027.2|9025.4|9023.7|9022|428
1621238400000|2021-05-17 08:00:00|9024.5|9023|9024.2|9022.7|9025.5|9023.5|9023.5|9021.6|439
1621238700000|2021-05-17 08:05:00|9024.1|9022.6|9024|9022.5|9024.4|9022.9|9022.7|9021.2|267
1621239000000|2021-05-17 08:10:00|9023.9|9022.4|9027.3|9025.8|9029.1|9027.6|9023.3|9021.8|301
1621239300000|2021-05-17 08:15:00|9027.4|9025.9|9027.2|9025.7|9028|9026.5|9024.5|9022.8|254
1621239600000|2021-05-17 08:20:00|9027.5|9026|9025.9|9024.4|9029.8|9028.3|9025.8|9024.1|360
1621239900000|2021-05-17 08:25:00|9025.8|9024.3|9026.4|9024.9|9027.4|9025.8|9025|9022.9|333
1621240200000|2021-05-17 08:30:00|9026.3|9024.8|9025|9023.5|9026.5|9025|9024|9022.5|296
1621240500000|2021-05-17 08:35:00|9024.9|9023.4|9023.2|9021.7|9027.3|9025.3|9023|9021.5|268
1621240800000|2021-05-17 08:40:00|9023.1|9021.6|9023.2|9021.7|9024|9022.5|9022.3|9020.8|266
1621241100000|2021-05-17 08:45:00|9023.1|9021.6|9019.5|9018|9024|9022.5|9019.4|9017.9|271
1621241400000|2021-05-17 08:50:00|9019.4|9017.9|9018.6|9017.1|9019.5|9018|9018.3|9016.5|295
1621241700000|2021-05-17 08:55:00|9018.5|9017|9019|9017.5|9019.1|9017.5|9017.1|9015.6|263
1621242000000|2021-05-17 09:00:00|9018.9|9017.4|9019.2|9017.7|9020|9018.1|9018|9016|276
1621242300000|2021-05-17 09:05:00|9019.1|9017.6|9020.9|9019.4|9021.1|9019.4|9018.2|9016.7|292
1621242600000|2021-05-17 09:10:00|9020.8|9019.3|9017.1|9015.6|9020.8|9019.3|9016.8|9015.3|269
1621242900000|2021-05-17 09:15:00|9017|9015.5|9018.3|9016.8|9019.3|9017.3|9016.7|9015.2|264
1621243200000|2021-05-17 09:20:00|9018.2|9016.7|9014.3|9012.8|9018.2|9016.7|9014.2|9012.7|228
1621243500000|2021-05-17 09:25:00|9014.4|9012.9|9014.8|9013.3|9016.3|9014.5|9014.2|9012.7|371
1621243800000|2021-05-17 09:30:00|9014.7|9013.2|9012.7|9011.2|9014.8|9013.3|9012.6|9010.8|410
1621244100000|2021-05-17 09:35:00|9012.8|9011.3|9008|9006.5|9013.2|9011.7|9004.7|9002.6|474
1621244400000|2021-05-17 09:40:00|9008.1|9006.6|9013.4|9011|9014.6|9012.8|9006.9|9005.4|351
1621244700000|2021-05-17 09:45:00|9013.5|9011.1|9009.1|9007.6|9013.5|9011.4|9003.6|9001.7|506
1621245000000|2021-05-17 09:50:00|9009|9007.5|9009.2|9007.7|9012.4|9010.3|9008|9006.5|348
1621245300000|2021-05-17 09:55:00|9009.1|9007.6|9006.9|9005.4|9009.8|9007.9|9006.9|9005.4|328
1621245600000|2021-05-17 10:00:00|9007|9005.5|9005.9|9003.5|9008.3|9006.5|9004.4|9002.7|312
1621245900000|2021-05-17 10:05:00|9005.8|9003.4|9008.4|9006.9|9009.7|9007.7|9005.3|9003.2|496
1621246200000|2021-05-17 10:10:00|9008.3|9006.8|9005.2|9003.7|9008.8|9007.1|9004.1|9002.6|449
1621246500000|2021-05-17 10:15:00|9005.1|9003.6|9006.5|9005|9007.9|9006.4|9004.9|9003.2|380
1621246800000|2021-05-17 10:20:00|9006.7|9005.2|9005.6|9004.1|9007.4|9005.9|9005.3|9003.7|322
1621247100000|2021-05-17 10:25:00|9005.7|9004.2|9004.1|9002.6|9006.6|9004.7|9004|9002.5|310
1621247400000|2021-05-17 10:30:00|9004.2|9002.7|9005.1|9003.6|9005.6|9003.8|9004.1|9002.6|225
1621247700000|2021-05-17 10:35:00|9004.9|9003.4|9005.2|9003.7|9006|9004.5|9004.8|9002.7|230
1621248000000|2021-05-17 10:40:00|9005.3|9003.8|9004.4|9002.9|9005.4|9003.9|9003.6|9002.1|165
1621248300000|2021-05-17 10:45:00|9004.3|9002.8|9004|9002.5|9005.4|9003.8|9003.6|9002.1|196
1621248600000|2021-05-17 10:50:00|9004.1|9002.6|9003.6|9002.1|9005.6|9004|9003.5|9002|256
1621248900000|2021-05-17 10:55:00|9003.5|9002|9004.1|9002.6|9004.8|9002.9|9003|9001.5|321
1621249200000|2021-05-17 11:00:00|9004|9002.5|9008.6|9007.1|9008.8|9007.3|9003.9|9002.4|345
1621249500000|2021-05-17 11:05:00|9008.7|9007.2|9007.1|9005.6|9008.7|9007.2|9006.6|9005.1|218
1621249800000|2021-05-17 11:10:00|9007|9005.5|9004.6|9003.1|9007.1|9005.6|9004.5|9002.8|370
1621250100000|2021-05-17 11:15:00|9004.7|9003.2|9006.9|9005.4|9007.9|9006.4|9004.5|9003|302
1621250400000|2021-05-17 11:20:00|9007|9005.5|9009|9007.5|9009.4|9007.9|9006.6|9005.1|272
1621250700000|2021-05-17 11:25:00|9009.1|9007.6|9009|9007.5|9011.6|9010.1|9008.6|9007.1|371
1621251000000|2021-05-17 11:30:00|9008.9|9007.4|9010.3|9008.8|9010.8|9009|9008.2|9006.7|248
1621251300000|2021-05-17 11:35:00|9010.2|9008.7|9009.6|9008.1|9011.2|9009.3|9008.5|9007|261
1621251600000|2021-05-17 11:40:00|9009.5|9008|9012.7|9011.2|9013.2|9011.2|9009.4|9007.9|369
1621251900000|2021-05-17 11:45:00|9012.6|9011.1|9012.2|9010.7|9013.6|9012.1|9010.5|9009|389
1621252200000|2021-05-17 11:50:00|9012.3|9010.8|9012.7|9011.2|9013.9|9012.4|9011.6|9009.6|343
1621252500000|2021-05-17 11:55:00|9012.9|9011.4|9017.5|9016|9018.2|9016.7|9012.7|9011.2|395
1621252800000|2021-05-17 12:00:00|9017.4|9015.9|9013.2|9011.7|9017.4|9015.9|9012.2|9010.7|345
1621253100000|2021-05-17 12:05:00|9013.3|9011.8|9014.3|9012.8|9014.6|9013.1|9012.6|9011.1|255
1621253400000|2021-05-17 12:10:00|9014.2|9012.7|9017.6|9016.1|9019.1|9017.6|9014.2|9012.7|315
1621253700000|2021-05-17 12:15:00|9017.7|9016.2|9017.4|9015.9|9019|9017.4|9016.5|9014.5|479
1621254000000|2021-05-17 12:20:00|9017.3|9015.8|9018.1|9016.6|9018.5|9017|9016|9014.5|358
1621254300000|2021-05-17 12:25:00|9018.2|9016.7|9022.4|9020|9024.6|9023.1|9017.8|9015.7|636
1621254600000|2021-05-17 12:30:00|9022.6|9020.2|9017.2|9014.8|9022.8|9020.8|9016.7|9014.7|482
1621254900000|2021-05-17 12:35:00|9016.6|9015.1|9014.8|9013.3|9017.5|9015.6|9013.7|9012.2|470
1621255200000|2021-05-17 12:40:00|9014.9|9013.4|9014.4|9012.9|9015.8|9014|9013.9|9011.9|368
1621255500000|2021-05-17 12:45:00|9014.5|9013|9017.1|9015.6|9017.5|9015.7|9013.2|9011.6|416
1621255800000|2021-05-17 12:50:00|9017|9015.5|9015.8|9014.3|9018.6|9016.7|9015.5|9013.8|329
1621256100000|2021-05-17 12:55:00|9015.9|9014.4|9017.7|9016.2|9018.2|9016.2|9013.8|9012|396
1621256400000|2021-05-17 13:00:00|9017.9|9016.4|9016.6|9015.1|9020.2|9018.2|9014.6|9012.5|506
1621256700000|2021-05-17 13:05:00|9016.7|9015.2|9013.2|9011.7|9017.8|9015.9|9013.2|9011.5|442
1621257000000|2021-05-17 13:10:00|9013.4|9011.9|9014.6|9013.1|9015.8|9013.7|9013.2|9011.3|547
1621257300000|2021-05-17 13:15:00|9014.9|9013.4|9011.7|9010.2|9015.7|9013.7|9011.1|9009.3|495
1621257600000|2021-05-17 13:20:00|9011.6|9010.1|9010.8|9009.3|9013.4|9011.5|9010|9008.1|451
1621257900000|2021-05-17 13:25:00|9010.9|9009.4|9012|9010.5|9012.9|9011.2|9010.7|9009.1|486
1621258200000|2021-05-17 13:30:00|9011.8|9010.3|9011.4|9009.9|9013.2|9011.5|9009.9|9007.9|554
1621258500000|2021-05-17 13:35:00|9011.2|9009.7|9011.1|9009.6|9012.7|9010.9|9008.4|9006.9|560
1621258800000|2021-05-17 13:40:00|9011.2|9009.7|9014.3|9012.8|9015.4|9013.6|9009.9|9008|542
1621259100000|2021-05-17 13:45:00|9014.2|9012.7|9011.8|9009.4|9014.6|9012.7|9010.2|9008|531
1621259400000|2021-05-17 13:50:00|9011.9|9009.5|9018.3|9015.9|9018.6|9016.7|9010.2|9008.2|636
1621259700000|2021-05-17 13:55:00|9017.8|9016.3|9015.7|9013.3|9019|9017|9014.8|9012.8|510
1621260000000|2021-05-17 14:00:00|9015.2|9013.7|9022.4|9020|9022.6|9020.6|9015.2|9013.3|611
1621260300000|2021-05-17 14:05:00|9022.3|9019.9|9022.6|9020.2|9024.1|9022.2|9018.2|9016.1|647
1621260600000|2021-05-17 14:10:00|9022.7|9020.3|9021.2|9019.7|9024.3|9022.4|9021.1|9018.8|575
1621260900000|2021-05-17 14:15:00|9021.4|9019.9|9019|9016.6|9022.9|9020.9|9017.4|9015.9|593
1621261200000|2021-05-17 14:20:00|9018.9|9016.5|9015.4|9013|9018.9|9016.8|9014.5|9012.6|516
1621261500000|2021-05-17 14:25:00|9014.8|9013.3|9011.7|9009.3|9016.3|9014.2|9007.9|9005.6|627
1621261800000|2021-05-17 14:30:00|9011.4|9009.9|9013.6|9012.1|9013.8|9012.1|9009.1|9007.3|770
1621262100000|2021-05-17 14:35:00|9013.7|9012.2|9012.9|9010.5|9014.6|9012.6|9009.3|9007.7|676
1621262400000|2021-05-17 14:40:00|9012.6|9010.2|9014.5|9012.1|9014.6|9012.6|9009.2|9007.7|521
1621262700000|2021-05-17 14:45:00|9014.6|9012.2|9019.6|9018.1|9021.8|9020|9012.6|9010.8|679
1621263000000|2021-05-17 14:50:00|9019.9|9017.5|9017.2|9015.7|9020.3|9018.5|9014.9|9012.8|607
1621263300000|2021-05-17 14:55:00|9017.3|9014.9|9016.6|9014.2|9018.2|9016.5|9011.3|9009.3|745
1621263600000|2021-05-17 15:00:00|9016.9|9014.5|9013.7|9012.2|9017.1|9015|9013.2|9011.3|668
1621263900000|2021-05-17 15:05:00|9013.8|9012.3|9016.2|9013.8|9017.8|9016.3|9011.8|9010.2|359
1621264200000|2021-05-17 15:10:00|9016.3|9013.9|9015|9013.5|9017.5|9016|9014|9012.5|333
1621264500000|2021-05-17 15:15:00|9014.9|9013.4|9011.4|9009.9|9016.2|9014.3|9011.2|9009.7|330
1621264800000|2021-05-17 15:20:00|9011.5|9010|9009.9|9008.4|9011.8|9010.3|9008.7|9007.2|334
1621265100000|2021-05-17 15:25:00|9010|9008.5|9011.6|9010.1|9011.9|9010.3|9009.5|9008|365
1621265400000|2021-05-17 15:30:00|9011.5|9010|9013.4|9011.9|9014.3|9012.8|9010.8|9009.3|499
1621265700000|2021-05-17 15:35:00|9013.5|9012|9015.4|9013.9|9015.5|9014|9013|9011.5|313
1621266000000|2021-05-17 15:40:00|9015.3|9013.8|9014.8|9013.3|9015.3|9013.8|9013.1|9011.6|469
1621266300000|2021-05-17 15:45:00|9014.9|9013.4|9016.2|9014.7|9018.1|9016.6|9014.6|9013.1|470
1621266600000|2021-05-17 15:50:00|9016.3|9014.8|9017.3|9015.8|9017.5|9016|9014.5|9013|468
1621266900000|2021-05-17 15:55:00|9017.4|9015.9|9018.2|9016.7|9019.2|9017.7|9017.3|9015.8|420
1621267200000|2021-05-17 16:00:00|9018.1|9016.6|9019.2|9017.7|9019.9|9018.4|9017.8|9016.3|380
1621267500000|2021-05-17 16:05:00|9019.3|9017.8|9018.1|9016.6|9019.5|9018|9017.2|9015.7|336
1621267800000|2021-05-17 16:10:00|9018.2|9016.7|9023|9021.5|9023|9021.5|9017.3|9015.8|370
1621268100000|2021-05-17 16:15:00|9022.9|9021.4|9023|9021.5|9023.5|9022|9021.7|9020.2|336
1621268400000|2021-05-17 16:20:00|9023.1|9021.6|9021|9019.5|9024|9022.5|9020.6|9018.8|256
1621268700000|2021-05-17 16:25:00|9020.9|9019.4|9020.1|9018.6|9021.2|9019.5|9019.7|9018.2|252
1621269000000|2021-05-17 16:30:00|9020|9018.5|9017.4|9015.9|9020.1|9018.6|9017.1|9015.6|235
1621269300000|2021-05-17 16:35:00|9017.5|9016|9018.1|9016.6|9019.1|9017.6|9017.3|9015.8|230
1621269600000|2021-05-17 16:40:00|9018.2|9016.7|9018.1|9016.6|9018.4|9016.9|9017.2|9015.7|200
1621269900000|2021-05-17 16:45:00|9018.2|9016.7|9019.2|9017.7|9019.3|9017.8|9017.7|9016.2|310
1621270200000|2021-05-17 16:50:00|9019.1|9017.6|9019.1|9017.6|9019.3|9017.8|9018.2|9016.7|177
1621270500000|2021-05-17 16:55:00|9019|9017.5|9019.2|9017.7|9020.1|9018.5|9018.5|9017|207
1621270800000|2021-05-17 17:00:00|9019.3|9017.8|9019.2|9017.7|9020.4|9018.5|9018.9|9017.4|206
1621271100000|2021-05-17 17:05:00|9019.3|9017.8|9019.3|9017.8|9019.9|9018.4|9018.3|9016.5|248
1621271400000|2021-05-17 17:10:00|9019.2|9017.7|9019.2|9017.7|9019.8|9018.3|9018.5|9017|203
1621271700000|2021-05-17 17:15:00|9019.1|9017.6|9020|9018.5|9020.1|9018.6|9018.9|9017.4|172
1621272000000|2021-05-17 17:20:00|9019.9|9018.4|9020|9018.5|9020.2|9018.7|9019.3|9017.8|157
1621272300000|2021-05-17 17:25:00|9020.1|9018.6|9019.8|9018.3|9020.9|9019.4|9019.5|9017.7|200
1621272600000|2021-05-17 17:30:00|9019.9|9018.4|9020.8|9019.3|9020.9|9019.4|9019.7|9018.2|161
1621272900000|2021-05-17 17:35:00|9020.9|9019.4|9019.9|9018.4|9021|9019.5|9019.8|9017.9|135
1621273200000|2021-05-17 17:40:00|9020|9018.5|9022.4|9020.9|9023.3|9021.8|9019.8|9018.3|163
1621273500000|2021-05-17 17:45:00|9022.3|9020.8|9021.6|9020.1|9023|9021.5|9021.6|9020.1|164
1621273800000|2021-05-17 17:50:00|9021.7|9020.2|9021.6|9020.1|9022.7|9021|9021.1|9019.6|226
1621274100000|2021-05-17 17:55:00|9021.5|9020|9021.2|9019.7|9022|9020.5|9020.6|9019.1|245
1621274400000|2021-05-17 18:00:00|9021.1|9019.6|9019.2|9017.7|9021.2|9019.7|9018.3|9016.8|241
1621274700000|2021-05-17 18:05:00|9019.3|9017.8|9019.5|9018|9020.7|9019.2|9019.2|9017.7|136
1621275000000|2021-05-17 18:10:00|9019.4|9017.9|9020|9018.5|9020|9018.5|9018.8|9017.3|160
1621275300000|2021-05-17 18:15:00|9019.9|9018.4|9020|9018.5|9020.7|9019.2|9019.6|9018.1|173
1621275600000|2021-05-17 18:20:00|9020.1|9018.6|9020.2|9018.7|9020.7|9019.2|9018.5|9017|242
1621275900000|2021-05-17 18:25:00|9020.1|9018.6|9020.2|9018.7|9020.9|9019.4|9019.5|9018|160
1621276200000|2021-05-17 18:30:00|9020.1|9018.6|9019.2|9017.7|9020.8|9019.3|9018.9|9017.4|146
1621276500000|2021-05-17 18:35:00|9019.3|9017.8|9019.8|9018.3|9019.8|9018.3|9018.3|9016.5|284
1621276800000|2021-05-17 18:40:00|9019.9|9018.4|9020.7|9019.2|9020.9|9019.4|9019.6|9018.1|188
1621277100000|2021-05-17 18:45:00|9020.6|9019.1|9020.6|9019.1|9021.2|9019.7|9019.9|9018.4|138
1621277400000|2021-05-17 18:50:00|9020.7|9019.2|9019.8|9018.3|9020.7|9019.2|9019.7|9018.2|154
1621277700000|2021-05-17 18:55:00|9019.9|9018.4|9024.1|9022.6|9024.4|9022.9|9019.8|9018.3|311
1621278000000|2021-05-17 19:00:00|9024|9022.5|9028.2|9026.7|9028.4|9026.8|9024|9022.5|188
1621278300000|2021-05-17 19:05:00|9028.1|9026.6|9026.5|9025|9028.2|9026.7|9025.8|9024.3|189
1621278600000|2021-05-17 19:10:00|9026.4|9024.9|9025.7|9024.2|9026.4|9024.9|9025.1|9023.6|134
1621278900000|2021-05-17 19:15:00|9025.5|9024|9026.3|9024.8|9026.6|9025.1|9025.5|9024|186
1621279200000|2021-05-17 19:20:00|9026.5|9025|9026.7|9025.2|9027.1|9025.6|9026.2|9024.7|110
1621279500000|2021-05-17 19:25:00|9026.6|9025.1|9026.4|9024.9|9028.4|9026.4|9026.2|9024.5|252
1621279800000|2021-05-17 19:30:00|9026.3|9024.8|9026.4|9024.9|9027|9025.5|9025.5|9023.5|211
1621280100000|2021-05-17 19:35:00|9026.5|9025|9026.4|9024.9|9027.1|9025.6|9026.1|9024.6|179
1621280400000|2021-05-17 19:40:00|9026.7|9025.2|9026.6|9025.1|9027.5|9026|9026.4|9024.9|166
1621280700000|2021-05-17 19:45:00|9026.7|9025.2|9028|9026.5|9028.1|9026.6|9025.9|9024.4|315
1621281000000|2021-05-17 19:50:00|9027.9|9026.4|9027.2|9025.7|9028.4|9026.9|9026.7|9025.2|350
1621281300000|2021-05-17 19:55:00|9027.3|9025.8|9026.6|9025.1|9027.3|9025.8|9025.4|9023.9|279
1621281600000|2021-05-17 20:00:00|9026.7|9025.2|9027.4|9025.9|9027.7|9026.2|9025.5|9024|192
1621281900000|2021-05-17 20:05:00|9027.3|9025.8|9027.7|9026.2|9028.1|9026.6|9027.2|9025.5|119
1621282200000|2021-05-17 20:10:00|9027.6|9026.1|9028.2|9025.8|9028.5|9026.8|9027.3|9025.4|159
1621282500000|2021-05-17 20:15:00|9028.4|9026|9028.2|9026.7|9028.8|9026.8|9027.5|9025.7|68
1621282800000|2021-05-17 20:20:00|9028|9026.5|9029.6|9027.2|9029.6|9027.6|9027.9|9026.2|90
1621283100000|2021-05-17 20:25:00|9029.2|9027.7|9031|9029.5|9031.6|9029.6|9029|9027|128
1621283400000|2021-05-17 20:30:00|9031.1|9028.7|9033.2|9030.8|9033.2|9030.8|9030.1|9027.7|116
1621283700000|2021-05-17 20:35:00|9032.9|9030.5|9034|9031.6|9034|9031.7|9032.2|9029.8|130
1621284000000|2021-05-17 20:40:00|9033.9|9031.5|9031.9|9029.5|9034.3|9031.9|9031.5|9029.4|107
1621284300000|2021-05-17 20:45:00|9031.5|9030|9032.3|9029.9|9032.8|9030.6|9029.4|9027.5|233
1621284600000|2021-05-17 20:50:00|9032.4|9030|9032.7|9030.3|9033.3|9031.2|9031.7|9029.8|173
1621284900000|2021-05-17 20:55:00|9032.8|9030.4|9033.7|9031.3|9033.9|9031.5|9032.6|9030|227
1621285200000|2021-05-17 21:00:00|9033.6|9031.2|9034.4|9031.6|9034.7|9032|9033.4|9031|27
1621285500000|2021-05-17 21:05:00|9035.5|9031.9|9035.1|9032|9035.8|9032.5|9033.8|9029.7|66
1621285800000|2021-05-17 21:10:00|9034.8|9032.4|9035.7|9031.3|9035.8|9032.5|9034.1|9030.4|111
1621286100000|2021-05-17 21:15:00|9035.6|9031.4|9035.1|9031.7|9035.7|9032.4|9034.6|9031|86
1621286400000|2021-05-17 21:20:00|9034.8|9032.4|9034.7|9031.4|9035.8|9032.4|9034.2|9030.2|111
1621286700000|2021-05-17 21:25:00|9034.4|9031.3|9035.1|9031.7|9035.5|9032.1|9034.2|9030.2|87
1621287000000|2021-05-17 21:30:00|9034.6|9030.6|9029.5|9024.5|9034.6|9030.6|9027.1|9022.1|235
1621287300000|2021-05-17 21:35:00|9029.3|9024.3|9029.5|9024.5|9031.4|9026.4|9027.3|9022.3|218
1621287600000|2021-05-17 21:40:00|9029.6|9024.6|9029.6|9024.6|9030|9025|9028.6|9023.6|134
1621287900000|2021-05-17 21:45:00|9029.7|9024.7|9032.1|9027.1|9033|9028|9028.4|9023.4|211
1621288200000|2021-05-17 21:50:00|9032|9027|9031.4|9026.4|9032.8|9027.8|9030.4|9025.4|200
1621288500000|2021-05-17 21:55:00|9031.9|9026.9|9032|9027|9033.7|9028.7|9028.8|9023.8|438
1621288800000|2021-05-17 22:00:00|9032.1|9027.1|9032.2|9029.6|9034.8|9030.6|9031.4|9026.6|526
1621289100000|2021-05-17 22:05:00|9032.1|9029.7|9032.2|9029.8|9032.4|9030|9032|9029|96
1621289400000|2021-05-17 22:10:00|9032.1|9029.7|9032.3|9029.9|9032.6|9030.2|9032|9029.6|75
1621289700000|2021-05-17 22:15:00|9032.2|9029.8|9032.3|9029.9|9032.4|9030|9032|9029.6|85
1621290000000|2021-05-17 22:20:00|9032.2|9029.8|9032.4|9030|9033.1|9030.7|9032.1|9029.7|79
1621290300000|2021-05-17 22:25:00|9032.3|9029.9|9032.3|9029.9|9032.5|9030.1|9032.1|9029.7|65
1621290600000|2021-05-17 22:30:00|9032.4|9030|9033.3|9030.9|9033.4|9031.5|9032.2|9029.8|94
1621290900000|2021-05-17 22:35:00|9033.2|9030.8|9033.1|9030.7|9033.9|9031.5|9032.8|9030.4|104
1621291200000|2021-05-17 22:40:00|9033|9030.6|9034.1|9031.7|9034.1|9031.7|9032.6|9030.2|102
1621291500000|2021-05-17 22:45:00|9034|9031.6|9034.7|9032.3|9035.2|9032.8|9033.8|9031.3|78
1621291800000|2021-05-17 22:50:00|9034.8|9032.4|9034.7|9032.3|9035.2|9032.8|9034.2|9030.9|125
1621292100000|2021-05-17 22:55:00|9034.6|9032.2|9035|9032.6|9035|9032.6|9034|9031.3|67
1621292400000|2021-05-17 23:00:00|9034.7|9032.3|9033.8|9031.4|9035.6|9033.2|9033.3|9031.1|126
1621292700000|2021-05-17 23:05:00|9033.6|9031.2|9034.8|9032.4|9034.9|9032.5|9033.6|9031.2|62
1621293000000|2021-05-17 23:10:00|9034.9|9032.5|9035|9032.6|9035|9032.6|9034.6|9032.2|84
1621293300000|2021-05-17 23:15:00|9034.9|9032.5|9034.8|9032.4|9035|9032.6|9034.8|9032.4|43
1621293600000|2021-05-17 23:20:00|9034.7|9032.3|9034|9031.6|9034.9|9032.5|9033.1|9031.3|59
1621293900000|2021-05-17 23:25:00|9034.1|9031.7|9034|9031.6|9034.4|9032.1|9033.2|9030.8|87
1621294200000|2021-05-17 23:30:00|9034.1|9031.7|9033.9|9031.5|9034.1|9031.9|9033.1|9031|135
1621294500000|2021-05-17 23:35:00|9033.8|9031.4|9033.1|9030.7|9034|9032.2|9033|9030.6|92
1621294800000|2021-05-17 23:40:00|9033.2|9030.8|9033.1|9030.7|9034.3|9032|9032.1|9029.7|187
1621295100000|2021-05-17 23:45:00|9033.2|9030.8|9033.1|9030.7|9033.4|9031|9032.7|9030.3|81
1621295400000|2021-05-17 23:50:00|9033.2|9030.8|9033.8|9031.4|9034.9|9032.5|9033|9030.6|105
1621295700000|2021-05-17 23:55:00|9033.9|9031.5|9035.2|9032.8|9035.2|9032.8|9033.6|9031.2|126
1621296000000|2021-05-18 00:00:00|9035.1|9032.7|9034.1|9031.7|9036.2|9034.3|9033.7|9031.5|244
1621296300000|2021-05-18 00:05:00|9034.2|9031.8|9032.3|9029.9|9034.9|9032.7|9031.9|9029.5|208
1621296600000|2021-05-18 00:10:00|9032.4|9030|9033|9030.6|9033.4|9031|9032|9029.9|148
1621296900000|2021-05-18 00:15:00|9033.1|9030.7|9032|9029.6|9033.4|9031.1|9031.5|9029.4|215
1621297200000|2021-05-18 00:20:00|9031.9|9029.5|9033.5|9031.1|9034|9031.7|9031.8|9029.5|129
1621297500000|2021-05-18 00:25:00|9033.4|9031|9033.4|9031|9034.3|9032.1|9032.6|9030.7|165
1621297800000|2021-05-18 00:30:00|9033.3|9030.9|9033.1|9030.7|9034|9032|9033.1|9030.7|179
1621298100000|2021-05-18 00:35:00|9033.2|9030.8|9035.1|9032.7|9035.3|9032.9|9032.9|9030.7|167
1621298400000|2021-05-18 00:40:00|9035.2|9032.8|9034.1|9031.7|9035.5|9033.6|9033.9|9031.5|152
1621298700000|2021-05-18 00:45:00|9034|9031.6|9034.9|9032.5|9035|9032.6|9033.5|9031.1|147
1621299000000|2021-05-18 00:50:00|9034.7|9032.3|9035.7|9033.3|9036|9033.6|9034.6|9032.2|168
1621299300000|2021-05-18 00:55:00|9035.8|9033.4|9034.7|9032.3|9036|9034|9034.6|9032.2|196
1621299600000|2021-05-18 01:00:00|9034.6|9032.2|9034.8|9032.4|9035|9032.7|9033|9030.8|238
1621299900000|2021-05-18 01:05:00|9034.9|9032.5|9033.2|9030.8|9035.2|9032.8|9033.1|9030.7|260
1621300200000|2021-05-18 01:10:00|9033.3|9030.9|9029|9026.6|9033.3|9030.9|9028.9|9026.5|329
1621300500000|2021-05-18 01:15:00|9029.1|9026.7|9028.2|9025.8|9029.3|9026.9|9027.5|9025.1|304
1621300800000|2021-05-18 01:20:00|9028.3|9025.9|9028.4|9026|9030.4|9028.5|9027.9|9025.5|261
1621301100000|2021-05-18 01:25:00|9028.5|9026.1|9025.2|9022.8|9028.5|9026.1|9024.9|9022.7|259
1621301400000|2021-05-18 01:30:00|9025.6|9023.2|9024.1|9021.7|9026.6|9024.3|9023.8|9021.7|265
1621301700000|2021-05-18 01:35:00|9024|9021.6|9025.9|9023.5|9026.8|9024.4|9024|9021.6|239
1621302000000|2021-05-18 01:40:00|9026|9023.6|9025.7|9023.3|9026.5|9024.2|9025.1|9023.2|189
1621302300000|2021-05-18 01:45:00|9025.8|9023.4|9025.2|9022.8|9026.5|9024.6|9024.4|9022.6|268
1621302600000|2021-05-18 01:50:00|9025.3|9022.9|9023.3|9020.9|9025.3|9023.3|9022|9019.6|283
1621302900000|2021-05-18 01:55:00|9023.5|9021.1|9022.5|9020.1|9023.7|9021.9|9022.1|9020|161
1621303200000|2021-05-18 02:00:00|9022.1|9020.6|9020.5|9018.1|9022.5|9020.6|9020|9017.8|255
1621303500000|2021-05-18 02:05:00|9020.6|9018.2|9020.8|9018.4|9021.5|9019.5|9019.7|9017.7|302
1621303800000|2021-05-18 02:10:00|9020.7|9018.3|9021|9018.6|9021.7|9019.5|9020.6|9018.2|174
1621304100000|2021-05-18 02:15:00|9020.9|9018.5|9023.2|9020.8|9023.5|9021.3|9020.8|9018.4|204
1621304400000|2021-05-18 02:20:00|9022.9|9020.5|9021.6|9019.2|9023.2|9021.3|9021|9018.6|177
1621304700000|2021-05-18 02:25:00|9021.7|9019.3|9022.7|9020.3|9023|9021.1|9021|9019|136
1621305000000|2021-05-18 02:30:00|9022.6|9020.2|9024|9021.6|9024.1|9021.9|9022.2|9020.1|286
1621305300000|2021-05-18 02:35:00|9024.1|9021.7|9025.2|9022.8|9025.2|9022.8|9023|9021|248
1621305600000|2021-05-18 02:40:00|9025.1|9022.7|9024.7|9022.3|9025.8|9023.9|9023.9|9021.7|179
1621305900000|2021-05-18 02:45:00|9024.8|9022.4|9022.6|9020.2|9025.3|9023.1|9022.2|9019.8|193
1621306200000|2021-05-18 02:50:00|9022.7|9020.3|9022.3|9019.9|9023.5|9021.4|9021.6|9019.5|321
1621306500000|2021-05-18 02:55:00|9022.4|9020|9024.1|9021.7|9024.3|9022.1|9022.3|9019.9|172
1621306800000|2021-05-18 03:00:00|9024.2|9021.8|9023.1|9020.7|9024.3|9022.2|9022.8|9020.5|158
1621307100000|2021-05-18 03:05:00|9023.2|9020.8|9022.1|9019.7|9023.3|9021.2|9021.6|9019.4|168
1621307400000|2021-05-18 03:10:00|9022|9019.6|9023.5|9021.1|9023.5|9021.4|9021.4|9019.2|144
1621307700000|2021-05-18 03:15:00|9023.4|9021|9021.7|9019.3|9023.6|9021.6|9021.5|9019.1|124
1621308000000|2021-05-18 03:20:00|9021.6|9019.2|9018.7|9016.3|9021.7|9019.3|9018|9016.2|179
1621308300000|2021-05-18 03:25:00|9018.8|9016.4|9019.3|9016.9|9020.1|9018.1|9018.4|9016.3|124
1621308600000|2021-05-18 03:30:00|9019.4|9017|9017.7|9015.3|9020.3|9017.9|9017.3|9015.1|181
1621308900000|2021-05-18 03:35:00|9017.6|9015.2|9018.6|9016.2|9018.8|9016.7|9016.6|9014.7|228
1621309200000|2021-05-18 03:40:00|9018.5|9016.1|9017.2|9014.8|9018.7|9016.6|9016.7|9014.8|266
1621309500000|2021-05-18 03:45:00|9017.4|9015|9020.5|9018.1|9020.5|9018.1|9016.9|9014.7|243
1621309800000|2021-05-18 03:50:00|9020.4|9018|9021.1|9018.7|9021.4|9019.5|9019.9|9018|112
1621310100000|2021-05-18 03:55:00|9021|9018.6|9021.1|9018.7|9021.4|9019|9020|9018|150
1621310400000|2021-05-18 04:00:00|9021.2|9018.8|9022.8|9020.4|9023|9020.9|9021.1|9018.7|121
1621310700000|2021-05-18 04:05:00|9022.9|9020.5|9023.3|9020.9|9023.8|9021.8|9022.3|9020.3|165
1621311000000|2021-05-18 04:10:00|9023.4|9021|9023.3|9020.9|9023.7|9021.7|9022.3|9020.3|182
1621311300000|2021-05-18 04:15:00|9023.4|9021|9023.4|9021.9|9024.2|9022|9023|9020.9|135
1621311600000|2021-05-18 04:20:00|9023.3|9021.8|9024.3|9021.9|9024.5|9022.2|9023.2|9021.3|118
1621311900000|2021-05-18 04:25:00|9024.2|9021.8|9023.4|9021|9024.4|9022|9023.1|9020.9|140
1621312200000|2021-05-18 04:30:00|9023.5|9021.1|9022.8|9020.4|9023.7|9021.5|9022.2|9020|177
1621312500000|2021-05-18 04:35:00|9022.9|9020.5|9022.6|9020.2|9024.2|9021.8|9021.6|9019.4|273
1621312800000|2021-05-18 04:40:00|9022.5|9020.1|9021.2|9018.8|9023.3|9020.9|9020.7|9018.6|273
1621313100000|2021-05-18 04:45:00|9021.3|9018.9|9021.7|9019.3|9022.4|9020|9021.1|9018.7|161
1621313400000|2021-05-18 04:50:00|9021.6|9019.2|9020.9|9018.5|9021.8|9019.4|9019.9|9017.5|153
1621313700000|2021-05-18 04:55:00|9020.8|9018.4|9020.2|9017.8|9020.8|9018.7|9019.3|9016.9|136
1621314000000|2021-05-18 05:00:00|9020.1|9017.7|9022.1|9019.7|9022.7|9020.7|9019.9|9017.5|187
1621314300000|2021-05-18 05:05:00|9022|9019.6|9021.6|9020.1|9022.8|9020.4|9021.2|9019.1|120
1621314600000|2021-05-18 05:10:00|9022|9019.6|9022.8|9020.4|9023.7|9021.3|9021.9|9019.5|145
1621314900000|2021-05-18 05:15:00|9022.7|9020.3|9022.6|9020.2|9024|9022.1|9021.6|9019.6|185
1621315200000|2021-05-18 05:20:00|9022.7|9020.3|9020.7|9018.3|9024.1|9022.1|9020.2|9017.8|229
1621315500000|2021-05-18 05:25:00|9020.8|9018.4|9020.9|9018.5|9021.7|9019.3|9020.3|9018.2|194
1621315800000|2021-05-18 05:30:00|9020.8|9018.4|9019.3|9016.9|9021.1|9019.1|9018.5|9016.1|254
1621316100000|2021-05-18 05:35:00|9019.2|9016.8|9019.2|9016.8|9020.2|9018.1|9018.2|9015.9|192
1621316400000|2021-05-18 05:40:00|9019.3|9016.9|9019.4|9017|9019.9|9017.7|9018.7|9016.7|144
1621316700000|2021-05-18 05:45:00|9019.5|9017.1|9017.8|9015.4|9020|9017.9|9017.8|9015.4|153
1621317000000|2021-05-18 05:50:00|9017.9|9015.5|9019.4|9017|9019.4|9017|9017.8|9015.4|97
1621317300000|2021-05-18 05:55:00|9019.3|9016.9|9016.8|9014.4|9019.3|9016.9|9015.8|9013.7|166
1621317600000|2021-05-18 06:00:00|9017|9014.6|9015.1|9012.7|9017.9|9016|9013.8|9011.8|286
1621317900000|2021-05-18 06:05:00|9015.2|9012.8|9015.3|9012.9|9015.4|9013|9014.4|9012|195
1621318200000|2021-05-18 06:10:00|9015.2|9012.8|9007.8|9005.4|9015.3|9012.9|9007.4|9005.3|391
1621318500000|2021-05-18 06:15:00|9007.7|9005.3|9001.7|8999.3|9007.8|9005.4|9001.1|8999|416
1621318800000|2021-05-18 06:20:00|9001.8|8999.4|8997.9|8996.4|9002|9000|8997.7|8995.6|426
1621319100000|2021-05-18 06:25:00|8997.8|8996.3|8997.5|8995.1|8999.2|8997.3|8996.2|8994.3|404
1621319400000|2021-05-18 06:30:00|8997.4|8995|9000.8|8998.4|9000.9|8998.8|8996.2|8994.3|291
1621319700000|2021-05-18 06:35:00|9000.7|8998.3|8999.6|8997.2|9001.4|8999.3|8999.1|8997|389
1621320000000|2021-05-18 06:40:00|8999.5|8997.1|8997.1|8994.7|8999.6|8997.2|8995.9|8994|351
1621320300000|2021-05-18 06:45:00|8996.9|8994.5|8994.6|8993.1|8996.9|8994.9|8993.2|8991.2|400
1621320600000|2021-05-18 06:50:00|8994.7|8993.2|8995|8992.6|8995.4|8993.4|8993.1|8991.5|399
1621320900000|2021-05-18 06:55:00|8994.4|8992.9|8999.8|8997.4|9000.7|8998.7|8994.2|8992.3|565
1621321200000|2021-05-18 07:00:00|8999.4|8997|8991.5|8990|8999.4|8997.3|8991.5|8989.5|602
1621321500000|2021-05-18 07:05:00|8991.6|8990.1|8988.9|8987.4|8991.7|8990.2|8987.9|8986.4|439
1621321800000|2021-05-18 07:10:00|8988.8|8987.3|8985.9|8984.4|8989.4|8987.6|8985.6|8984|414
1621322100000|2021-05-18 07:15:00|8986|8984.5|8986|8984.5|8987|8985.4|8985.2|8983.7|436
1621322400000|2021-05-18 07:20:00|8985.8|8984.3|8984.9|8983.4|8986.2|8984.7|8983.8|8982|366
1621322700000|2021-05-18 07:25:00|8985|8983.5|8983|8980.6|8985.4|8983.7|8982.1|8980.5|399
1621323000000|2021-05-18 07:30:00|8982.2|8980.7|8980.8|8979.3|8984.6|8982.7|8979.3|8977.3|570
1621323300000|2021-05-18 07:35:00|8980.9|8979.4|8979.2|8977.7|8984.2|8982.2|8979.2|8977.7|386
1621323600000|2021-05-18 07:40:00|8979.3|8977.8|8984.1|8982.6|8985.9|8983.9|8978.5|8976.8|460
1621323900000|2021-05-18 07:45:00|8984.4|8982|8978.3|8976.8|8984.8|8982.6|8978.2|8976.2|493
1621324200000|2021-05-18 07:50:00|8978.4|8976.9|8978|8976.5|8980.7|8978.8|8977|8975.5|519
1621324500000|2021-05-18 07:55:00|8978.2|8976.7|8981.3|8978.9|8982.3|8980.5|8977.6|8975.7|467
1621324800000|2021-05-18 08:00:00|8981.4|8979|8977.5|8975.1|8981.5|8980|8976.7|8974.6|404
1621325100000|2021-05-18 08:05:00|8977.4|8975|8983.9|8982.4|8984.8|8982.6|8977.3|8975|477
1621325400000|2021-05-18 08:10:00|8984.5|8982.1|8982.3|8979.9|8984.7|8982.6|8981.5|8979.8|441
1621325700000|2021-05-18 08:15:00|8982.2|8979.8|8978.9|8976.5|8982.4|8980.6|8977.4|8975.5|378
1621326000000|2021-05-18 08:20:00|8979.2|8976.8|8976|8974.5|8980.4|8978.9|8975.2|8972.9|415
1621326300000|2021-05-18 08:25:00|8975.9|8974.4|8977.4|8975|8978.4|8976.3|8975.1|8973.5|525
1621326600000|2021-05-18 08:30:00|8976.9|8975.4|8975.2|8972.8|8977.4|8975.4|8973.6|8971.2|617
1621326900000|2021-05-18 08:35:00|8975.3|8972.9|8970.8|8968.4|8977.7|8975.7|8968.7|8966.6|514
1621327200000|2021-05-18 08:40:00|8970.9|8968.5|8966.9|8964.5|8972.4|8970.2|8966.3|8964.1|465
1621327500000|2021-05-18 08:45:00|8967|8964.6|8970.6|8969.1|8971|8969.4|8966.2|8964.2|289
1621327800000|2021-05-18 08:50:00|8970.5|8969|8970.6|8968.2|8971.7|8969.8|8969.7|8967.7|275
1621328100000|2021-05-18 08:55:00|8970.5|8968.1|8972.6|8970.2|8974.4|8972.5|8970|8968.1|506
1621328400000|2021-05-18 09:00:00|8972.5|8970.1|8972.9|8971.4|8974.5|8972.6|8971.7|8969.6|475
1621328700000|2021-05-18 09:05:00|8973.3|8970.9|8974.1|8971.7|8974.5|8972.3|8971.9|8969.9|266
1621329000000|2021-05-18 09:10:00|8974.2|8971.8|8974.5|8973|8975.6|8973.5|8973.7|8971.8|493
1621329300000|2021-05-18 09:15:00|8974.4|8972.9|8974|8972.5|8977|8974.9|8974|8971.7|440
1621329600000|2021-05-18 09:20:00|8973.9|8972.4|8973.9|8972.4|8976|8974.1|8973.6|8971.6|326
1621329900000|2021-05-18 09:25:00|8974|8972.5|8976|8973.6|8979.3|8977.3|8974|8972.5|429
1621330200000|2021-05-18 09:30:00|8975.6|8973.2|8972.1|8970.6|8976.5|8974.6|8971.6|8969.7|433
1621330500000|2021-05-18 09:35:00|8972.3|8970.8|8974.4|8972.9|8975.2|8973.3|8972.2|8970.5|322
1621330800000|2021-05-18 09:40:00|8974.3|8972.8|8974.2|8971.8|8977.3|8975.4|8974|8971.7|372
1621331100000|2021-05-18 09:45:00|8974.3|8971.9|8977.2|8975.7|8977.2|8975.7|8973.4|8971.3|337
1621331400000|2021-05-18 09:50:00|8977.1|8975.6|8975|8973.5|8978.9|8977.4|8974.7|8972.7|412
1621331700000|2021-05-18 09:55:00|8974.7|8973.2|8974.6|8973.1|8974.9|8973.3|8972.6|8970.5|304
1621332000000|2021-05-18 10:00:00|8974.5|8973|8974.6|8972.2|8975.1|8973|8973.4|8971.5|375
1621332300000|2021-05-18 10:05:00|8974.4|8972|8977.9|8976.4|8978.4|8976.7|8974.3|8972|338
1621332600000|2021-05-18 10:10:00|8978|8976.5|8977.8|8976.3|8979.3|8977.4|8976.2|8974.5|352
1621332900000|2021-05-18 10:15:00|8977.9|8976.4|8975.3|8972.9|8980.6|8978.5|8974.4|8972.6|374
1621333200000|2021-05-18 10:20:00|8975.2|8972.8|8976.2|8973.8|8977.1|8975.2|8974.4|8972.6|382
1621333500000|2021-05-18 10:25:00|8976.3|8973.9|8979.5|8977.1|8979.7|8977.9|8974.6|8972.4|323
1621333800000|2021-05-18 10:30:00|8979.4|8977|8979.1|8976.7|8979.5|8977.2|8976|8974.1|282
1621334100000|2021-05-18 10:35:00|8979|8976.6|8977.7|8976.2|8979.1|8977.3|8975.9|8974|290
1621334400000|2021-05-18 10:40:00|8978.1|8975.7|8976.1|8973.7|8979|8977|8975.2|8973.3|323
1621334700000|2021-05-18 10:45:00|8976.2|8973.8|8978.2|8975.8|8979|8977|8975.8|8973.7|276
1621335000000|2021-05-18 10:50:00|8978.1|8975.7|8980|8977.6|8980.1|8977.8|8977.8|8975.6|203
1621335300000|2021-05-18 10:55:00|8979.4|8977.9|8983.7|8982.2|8985|8982.8|8979.3|8977.5|264
1621335600000|2021-05-18 11:00:00|8983.6|8982.1|8983.3|8981.8|8984.2|8982.3|8981|8979|342
1621335900000|2021-05-18 11:05:00|8983.2|8981.7|8985.2|8983.7|8985.9|8984.1|8983.2|8981.7|293
1621336200000|2021-05-18 11:10:00|8985.3|8983.8|8984.9|8983.4|8986.7|8984.8|8984|8982.4|235
1621336500000|2021-05-18 11:15:00|8984.8|8983.3|8985|8983.5|8985.7|8983.9|8983|8981.4|280
1621336800000|2021-05-18 11:20:00|8984.9|8983.4|8983.1|8981.6|8985.1|8983.6|8982.9|8981.4|287
1621337100000|2021-05-18 11:25:00|8983|8981.5|8984|8982.5|8984.5|8982.8|8982.1|8980|312
1621337400000|2021-05-18 11:30:00|8983.9|8982.4|8983.6|8982.1|8984.6|8983.1|8982.1|8980|337
1621337700000|2021-05-18 11:35:00|8983.7|8982.2|8979.8|8977.4|8983.8|8982.3|8979.2|8977.3|325
1621338000000|2021-05-18 11:40:00|8979.3|8977.8|8978|8976.5|8979.7|8977.9|8977.9|8976.1|237
1621338300000|2021-05-18 11:45:00|8977.9|8976.4|8974.6|8973.1|8978.5|8977|8973.5|8971.6|274
1621338600000|2021-05-18 11:50:00|8974.7|8973.2|8975.1|8973.6|8975.6|8973.7|8972.5|8970.7|386
1621338900000|2021-05-18 11:55:00|8974.9|8973.4|8974.2|8972.7|8975.4|8973.7|8974|8972.1|227
1621339200000|2021-05-18 12:00:00|8974.1|8972.6|8971.8|8970.3|8974.9|8972.9|8971.2|8969.4|381
1621339500000|2021-05-18 12:05:00|8971.9|8969.5|8970.8|8969.3|8972.5|8970.7|8970.2|8968.5|309
1621339800000|2021-05-18 12:10:00|8970.5|8969|8970.4|8968.9|8971.3|8969.6|8969.9|8968.2|373
1621340100000|2021-05-18 12:15:00|8970.2|8968.7|8971|8968.6|8972.8|8970.9|8970|8968.4|333
1621340400000|2021-05-18 12:20:00|8970.6|8969.1|8974|8972.5|8974.3|8972.7|8970.6|8968.9|286
1621340700000|2021-05-18 12:25:00|8973.9|8972.4|8972.6|8970.2|8974.6|8972.9|8971.4|8969.4|270
1621341000000|2021-05-18 12:30:00|8972|8970.5|8970.3|8967.9|8972.8|8970.7|8969.8|8967.6|228
1621341300000|2021-05-18 12:35:00|8970.4|8968|8970.4|8968.9|8971.5|8969.6|8969.8|8967.8|296
1621341600000|2021-05-18 12:40:00|8970.3|8968.8|8967.3|8964.9|8970.6|8968.9|8961.5|8959.1|687
1621341900000|2021-05-18 12:45:00|8967.4|8965|8968.7|8966.3|8968.8|8966.7|8964.5|8962.1|462
1621342200000|2021-05-18 12:50:00|8968.1|8966.6|8968.8|8967.3|8972.9|8970.7|8967.6|8965.7|547
1621342500000|2021-05-18 12:55:00|8968.9|8967.4|8971.6|8970.1|8972.3|8970.8|8966.9|8965|516
1621342800000|2021-05-18 13:00:00|8971.5|8970|8970.8|8969.3|8974.3|8972.6|8969.4|8967.5|627
1621343100000|2021-05-18 13:05:00|8971|8969.5|8975.6|8974.1|8976.2|8974.6|8970.7|8969.2|480
1621343400000|2021-05-18 13:10:00|8975.7|8974.2|8976|8974.5|8977.5|8975.6|8974.2|8972.7|511
1621343700000|2021-05-18 13:15:00|8975.9|8974.4|8975.9|8974.4|8977.4|8975.5|8973.6|8971.7|401
1621344000000|2021-05-18 13:20:00|8975.7|8974.2|8971.9|8970.4|8976.9|8975|8971.1|8969.1|492
1621344300000|2021-05-18 13:25:00|8971.5|8970|8971.2|8969.7|8972.7|8970.8|8970.4|8968.4|433
1621344600000|2021-05-18 13:30:00|8971.3|8969.8|8974.2|8971.8|8975.6|8973.6|8969.3|8967.7|456
1621344900000|2021-05-18 13:35:00|8974.1|8971.7|8967.3|8965.8|8974.3|8972.5|8967.2|8965.5|709
1621345200000|2021-05-18 13:40:00|8967.4|8965.9|8970|8968.5|8970.5|8968.8|8965.9|8963.9|695
1621345500000|2021-05-18 13:45:00|8969.9|8968.4|8969.8|8968.3|8970.9|8968.8|8966.5|8964.7|699
1621345800000|2021-05-18 13:50:00|8969.9|8968.4|8966.5|8964.1|8971.5|8969.6|8965.9|8964.1|533
1621346100000|2021-05-18 13:55:00|8966.4|8964|8971.4|8969.9|8971.7|8969.9|8965.9|8964|563
1621346400000|2021-05-18 14:00:00|8971|8969.5|8974.2|8971.8|8974.6|8972.7|8968.8|8966.9|614
1621346700000|2021-05-18 14:05:00|8973.9|8972.4|8973.1|8971.6|8974.7|8972.7|8970.7|8969.2|548
1621347000000|2021-05-18 14:10:00|8973|8971.5|8975.8|8974.3|8977.3|8975.4|8972.3|8970.6|570
1621347300000|2021-05-18 14:15:00|8975.5|8974|8973.8|8972.3|8976.8|8974.9|8971.3|8969.5|567
1621347600000|2021-05-18 14:20:00|8974.1|8971.7|8971|8968.6|8974.3|8972.5|8970.6|8968.3|486
1621347900000|2021-05-18 14:25:00|8970.9|8968.5|8975.8|8973.4|8975.9|8973.9|8969.5|8967.5|549
1621348200000|2021-05-18 14:30:00|8975.7|8973.3|8973.7|8972.2|8975.8|8974.2|8972.2|8970.6|369
1621348500000|2021-05-18 14:35:00|8973.6|8972.1|8973.8|8972.3|8977.5|8975.3|8973.6|8971.5|559
1621348800000|2021-05-18 14:40:00|8973.9|8972.4|8975|8972.6|8976.3|8974.2|8973.1|8971|519
1621349100000|2021-05-18 14:45:00|8974.9|8972.5|8971.3|8969.8|8975.8|8973.9|8970.1|8967.7|502
1621349400000|2021-05-18 14:50:00|8971.2|8969.7|8970.7|8969.2|8975.1|8973.1|8970.5|8968.6|566
1621349700000|2021-05-18 14:55:00|8970.6|8969.1|8972.6|8970.2|8975.8|8973.5|8970|8968|880
1621350000000|2021-05-18 15:00:00|8972.5|8970.1|8973.6|8972.1|8975.8|8973.8|8972|8969.9|491
1621350300000|2021-05-18 15:05:00|8973.7|8972.2|8974.9|8972.5|8975|8973.2|8971|8969.1|494
1621350600000|2021-05-18 15:10:00|8974.8|8972.4|8976.8|8974.4|8976.8|8974.9|8973.6|8971.5|531
1621350900000|2021-05-18 15:15:00|8976.7|8974.3|8978.3|8975.9|8979|8977.1|8975.9|8973.9|400
1621351200000|2021-05-18 15:20:00|8978.5|8976.1|8978.1|8975.7|8979.9|8977.9|8976.7|8974.7|420
1621351500000|2021-05-18 15:25:00|8978.6|8976.2|8981.4|8979|8982.1|8980|8978.2|8976.2|507
1621351800000|2021-05-18 15:30:00|8981|8979.5|8985.6|8983.2|8985.8|8983.7|8980.7|8978.7|470
1621352100000|2021-05-18 15:35:00|8985.5|8983.1|8983.3|8981.8|8988.1|8985.7|8981.8|8979.8|464
1621352400000|2021-05-18 15:40:00|8983.7|8981.3|8983.3|8980.9|8985.3|8983|8982.6|8980.6|406
1621352700000|2021-05-18 15:45:00|8983.4|8981|8985.1|8982.7|8986.8|8985.2|8983.3|8980.9|434
1621353000000|2021-05-18 15:50:00|8984.8|8983.3|8985.9|8983.5|8987|8984.6|8984.8|8982.8|389
1621353300000|2021-05-18 15:55:00|8985.8|8983.4|8987.5|8985.1|8988.4|8986.2|8985|8982.6|477
1621353600000|2021-05-18 16:00:00|8987.4|8985|8986.2|8983.8|8987.7|8985.6|8985.4|8983.4|496
1621353900000|2021-05-18 16:05:00|8985.7|8984.2|8985.9|8984.4|8987.4|8985.9|8985.5|8983.4|373
1621354200000|2021-05-18 16:10:00|8986|8984.5|8985.2|8982.8|8987.9|8986.1|8984.6|8982.6|331
1621354500000|2021-05-18 16:15:00|8985.4|8983|8983.3|8981.8|8985.8|8983.8|8983.1|8981.3|337
1621354800000|2021-05-18 16:20:00|8983.1|8981.6|8980.9|8979.4|8983.9|8982.1|8980.7|8978.9|344
1621355100000|2021-05-18 16:25:00|8981|8979.5|8977.4|8975.9|8982|8980.1|8977.3|8975.3|302
1621355400000|2021-05-18 16:30:00|8977.5|8976|8979|8976.6|8979.5|8977.6|8977.5|8975.7|284
1621355700000|2021-05-18 16:35:00|8979.1|8976.7|8978.7|8976.3|8979.8|8978.1|8978.4|8976.2|212
1621356000000|2021-05-18 16:40:00|8978.8|8976.4|8980.5|8978.1|8980.6|8978.6|8977.7|8975.8|459
1621356300000|2021-05-18 16:45:00|8980.4|8978|8979.9|8978.4|8981.6|8979.7|8979.5|8977.5|362
1621356600000|2021-05-18 16:50:00|8979.8|8978.3|8980.6|8978.2|8980.7|8978.8|8978.8|8977.2|397
1621356900000|2021-05-18 16:55:00|8980.5|8978.1|8979.9|8978.4|8980.9|8978.9|8979.2|8977.3|522
1621357200000|2021-05-18 17:00:00|8980|8978.5|8976.5|8974.1|8980.5|8978.5|8976.2|8974|371
1621357500000|2021-05-18 17:05:00|8976.6|8974.2|8978.3|8976.8|8978.9|8976.9|8976.3|8974.2|348
1621357800000|2021-05-18 17:10:00|8978.6|8976.2|8977|8975.5|8978.6|8976.9|8976.8|8975|166
1621358100000|2021-05-18 17:15:00|8977.1|8975.6|8976.8|8975.3|8977.6|8976.1|8976.5|8975|152
1621358400000|2021-05-18 17:20:00|8976.7|8975.2|8977.1|8975.6|8977.6|8976.1|8976.5|8974.8|180
1621358700000|2021-05-18 17:25:00|8977.2|8975.7|8977.1|8974.7|8977.4|8975.9|8976.7|8974.7|108
1621359000000|2021-05-18 17:30:00|8977.2|8974.8|8976.6|8975.1|8977.3|8975.3|8975.9|8974.1|152
1621359300000|2021-05-18 17:35:00|8976.5|8975|8974.4|8972.9|8976.8|8975.3|8974.4|8972.7|170
1621359600000|2021-05-18 17:40:00|8974.2|8972.7|8973.2|8971.7|8974.7|8973.2|8973|8971.5|208
1621359900000|2021-05-18 17:45:00|8973.4|8971.9|8972.5|8971|8973.4|8971.9|8971.8|8970.2|296
1621360200000|2021-05-18 17:50:00|8972.6|8971.1|8971.1|8968.7|8973.1|8971.4|8970.3|8968.2|221
1621360500000|2021-05-18 17:55:00|8970.8|8969.3|8970.1|8967.7|8971.5|8969.9|8969.2|8967.5|189
1621360800000|2021-05-18 18:00:00|8970|8968.5|8970.4|8968|8970.7|8968.9|8969.3|8967.4|239
1621361100000|2021-05-18 18:05:00|8970.5|8968.1|8970.1|8968.6|8971.5|8969.7|8969.4|8967.3|196
1621361400000|2021-05-18 18:10:00|8970.2|8968.7|8969.1|8966.7|8970.4|8968.9|8968.6|8966.6|242
1621361700000|2021-05-18 18:15:00|8969|8966.6|8969.5|8968|8969.6|8968.1|8967.8|8966.1|218
1621362000000|2021-05-18 18:20:00|8969.4|8967.9|8968.6|8967.1|8969.6|8968.1|8968.5|8967|137
1621362300000|2021-05-18 18:25:00|8968.5|8967|8969.2|8967.7|8969.5|8967.7|8967.9|8966.4|175
1621362600000|2021-05-18 18:30:00|8969.1|8967.6|8969.5|8968|8969.6|8968.1|8968.7|8967|188
1621362900000|2021-05-18 18:35:00|8969.4|8967.9|8969.2|8967.7|8970|8968.2|8968.6|8966.7|185
1621363200000|2021-05-18 18:40:00|8969.3|8967.8|8968.9|8967.4|8970.2|8968.4|8968.7|8967|238
1621363500000|2021-05-18 18:45:00|8968.8|8967.3|8969.5|8968|8971.3|8969.4|8968.8|8967.3|258
1621363800000|2021-05-18 18:50:00|8969.6|8968.1|8968.7|8967.2|8969.6|8968.1|8967.9|8966|164
1621364100000|2021-05-18 18:55:00|8968.6|8967.1|8965.4|8963.9|8969.2|8967.3|8965|8962.7|212
1621364400000|2021-05-18 19:00:00|8965.5|8964|8965.7|8964.2|8966.3|8964.5|8964|8962.1|215
1621364700000|2021-05-18 19:05:00|8966.2|8963.8|8966.4|8964.9|8967.1|8965.2|8964.9|8962.9|330
1621365000000|2021-05-18 19:10:00|8966.5|8965|8967.2|8965.7|8968|8966.1|8966.2|8964.5|250
1621365300000|2021-05-18 19:15:00|8967.3|8965.8|8966.9|8965.4|8968.7|8966.7|8966.5|8964.7|265
1621365600000|2021-05-18 19:20:00|8967.4|8965|8967.2|8965.7|8968.1|8966.5|8966.7|8964.7|172
1621365900000|2021-05-18 19:25:00|8967.6|8965.2|8971.4|8969.9|8972.4|8970.9|8967.2|8965.1|264
1621366200000|2021-05-18 19:30:00|8971.5|8970|8972.3|8970.8|8972.7|8970.8|8970.6|8968.7|216
1621366500000|2021-05-18 19:35:00|8972.4|8970.9|8973.6|8972.1|8974.5|8972.5|8972.2|8970.7|252
1621366800000|2021-05-18 19:40:00|8973.3|8971.8|8974.6|8973.1|8975.2|8973.4|8973|8971.2|230
1621367100000|2021-05-18 19:45:00|8974.7|8973.2|8974.7|8973.2|8975.1|8973.4|8973.7|8971.8|132
1621367400000|2021-05-18 19:50:00|8974.8|8973.3|8975.3|8973.8|8975.9|8974.1|8974.7|8973|211
1621367700000|2021-05-18 19:55:00|8975.4|8973.9|8975.8|8973.4|8976.7|8974.9|8974.9|8973|243
1621368000000|2021-05-18 20:00:00|8975.7|8973.3|8975.8|8974.3|8977|8974.9|8975.4|8973.2|220
1621368300000|2021-05-18 20:05:00|8975.9|8974.4|8975.3|8973.8|8976.4|8974.4|8975.3|8973.3|145
1621368600000|2021-05-18 20:10:00|8975.4|8973.9|8976.4|8974|8976.5|8974.7|8975.2|8973.2|86
1621368900000|2021-05-18 20:15:00|8976.3|8973.9|8975.9|8974.4|8976.6|8974.6|8975.9|8973.9|61
1621369200000|2021-05-18 20:20:00|8976|8974.5|8976.1|8974.6|8976.7|8974.7|8975.9|8973.6|62
1621369500000|2021-05-18 20:25:00|8976|8974.5|8976.1|8974.6|8976.8|8975|8975.3|8973.1|195
1621369800000|2021-05-18 20:30:00|8976|8974.5|8976.5|8974.1|8977|8974.7|8975.2|8973.2|133
1621370100000|2021-05-18 20:35:00|8976.4|8974|8977.9|8975.5|8978|8976|8976.1|8974|100
1621370400000|2021-05-18 20:40:00|8978|8975.6|8977.2|8975.7|8978.1|8976.2|8976.8|8974.4|141
1621370700000|2021-05-18 20:45:00|8977.5|8975.1|8977.4|8975|8977.7|8975.6|8976.8|8974.4|140
1621371000000|2021-05-18 20:50:00|8977.3|8974.9|8977.7|8975.3|8977.9|8975.7|8976.9|8974.5|140
1621371300000|2021-05-18 20:55:00|8977.8|8975.4|8979.9|8976.7|8980.6|8977|8977.7|8975.3|258
1621371600000|2021-05-18 21:00:00|8980.6|8975.6|8979.9|8975.2|8980.8|8975.8|8979.6|8974.8|42
1621371900000|2021-05-18 21:05:00|8980|8975|8979.8|8974.8|8980.4|8976.2|8979.3|8974.7|65
1621372200000|2021-05-18 21:10:00|8979.7|8974.7|8979.8|8974.8|8980|8975.3|8978.9|8974.6|96
1621372500000|2021-05-18 21:15:00|8979.9|8974.9|8979.5|8975|8980|8975.6|8978.9|8974.8|33
1621372800000|2021-05-18 21:20:00|8979.8|8975.1|8979.8|8974.8|8980.1|8975.9|8979|8974.6|72
1621373100000|2021-05-18 21:25:00|8980|8975.1|8979.8|8974.8|8980|8975.4|8978.8|8974.7|43
1621373400000|2021-05-18 21:30:00|8979.7|8974.7|8976.2|8971.2|8979.7|8974.7|8974.8|8969.8|118
1621373700000|2021-05-18 21:35:00|8976.3|8971.3|8975.7|8970.7|8976.6|8971.6|8973.4|8968.4|112
1621374000000|2021-05-18 21:40:00|8975.8|8970.8|8975.9|8970.9|8976.7|8971.7|8975.6|8970.6|80
1621374300000|2021-05-18 21:45:00|8976.2|8971.2|8977.8|8972.8|8977.9|8972.9|8975.1|8970.1|138
1621374600000|2021-05-18 21:50:00|8976.8|8971.8|8980.3|8975.3|8981.2|8976.2|8976.5|8971.5|167
1621374900000|2021-05-18 21:55:00|8980|8975|8977.4|8972.4|8980.4|8975.4|8975.7|8970.7|326
1621375200000|2021-05-18 22:00:00|8976.5|8971.5|8975.9|8973.3|8978.5|8974|8975|8970|380
1621375500000|2021-05-18 22:05:00|8976.4|8973.5|8976.5|8974.1|8977.4|8975|8975.8|8972.8|271
1621375800000|2021-05-18 22:10:00|8976.6|8974.2|8976.8|8974.4|8977.6|8974.9|8976.5|8974|266
1621376100000|2021-05-18 22:15:00|8976.9|8974.5|8978|8975|8978.2|8975.5|8976.8|8973.9|168
1621376400000|2021-05-18 22:20:00|8977.9|8975.1|8978.5|8976.1|8978.8|8976.2|8977.3|8974.5|154
1621376700000|2021-05-18 22:25:00|8978.4|8976|8977.3|8974.9|8978.9|8976.4|8977.1|8973.5|126
1621377000000|2021-05-18 22:30:00|8977.4|8975|8977.8|8975.4|8978|8975.6|8977.1|8974|158
1621377300000|2021-05-18 22:35:00|8977.9|8975.5|8977.8|8975.4|8978.1|8975.7|8977.1|8974.7|137
1621377600000|2021-05-18 22:40:00|8978|8975.6|8976.3|8973.9|8978|8975.6|8976.3|8973.9|197
1621377900000|2021-05-18 22:45:00|8976.7|8974.3|8976.6|8974.2|8977.5|8974.6|8976.2|8973.8|146
1621378200000|2021-05-18 22:50:00|8976.5|8974.1|8976|8973.6|8977|8974.6|8975.9|8973.5|133
1621378500000|2021-05-18 22:55:00|8976.1|8973.7|8976.7|8974.3|8977.5|8975.1|8975.9|8973.5|130
1621378800000|2021-05-18 23:00:00|8976.9|8974.5|8978.3|8975.9|8978.8|8976.4|8976.7|8974.3|129
1621379100000|2021-05-18 23:05:00|8978.2|8975.8|8977.6|8975.2|8978.6|8976.2|8977.5|8975.1|92
1621379400000|2021-05-18 23:10:00|8977.5|8975.1|8978.1|8975.7|8978.4|8976|8977.5|8975.1|52
1621379700000|2021-05-18 23:15:00|8978.2|8975.8|8978.2|8975.8|8978.7|8976.3|8977.9|8975.5|118
1621380000000|2021-05-18 23:20:00|8978.3|8975.9|8978.1|8975.7|8978.6|8976.2|8978|8975.6|107
1621380300000|2021-05-18 23:25:00|8978.2|8975.8|8978.1|8975.7|8978.5|8976.4|8977.7|8975.4|88
1621380600000|2021-05-18 23:30:00|8978.6|8976.2|8977.5|8975.1|8978.6|8976.2|8977.3|8974.9|99
1621380900000|2021-05-18 23:35:00|8977.4|8975|8976.1|8973.7|8977.7|8975.3|8975.7|8973.5|181
1621381200000|2021-05-18 23:40:00|8976.2|8973.8|8976.1|8973.7|8976.3|8974.2|8975.6|8973.2|99
1621381500000|2021-05-18 23:45:00|8976.2|8973.8|8974.6|8972.2|8976.3|8973.9|8974.6|8972.2|109
1621381800000|2021-05-18 23:50:00|8974.7|8972.3|8975.5|8973.1|8975.6|8973.2|8974.4|8972.1|86
1621382100000|2021-05-18 23:55:00|8975.4|8973|8976.9|8974.5|8977.9|8975.5|8975.4|8973|131
1621382400000|2021-05-19 00:00:00|8977|8974.6|8979.6|8977.2|8979.7|8977.3|8976.3|8973.9|324
1621382700000|2021-05-19 00:05:00|8979.5|8977.1|8977.4|8975|8979.7|8977.4|8977|8974.6|208
1621383000000|2021-05-19 00:10:00|8977.5|8975.1|8978|8975.6|8978.3|8975.9|8977.2|8974.8|137
1621383300000|2021-05-19 00:15:00|8977.9|8975.5|8978.7|8976.3|8978.7|8976.3|8977.7|8975.3|147
1621383600000|2021-05-19 00:20:00|8978.6|8976.2|8975.8|8973.4|8978.6|8976.2|8974.7|8972.3|249
1621383900000|2021-05-19 00:25:00|8975.7|8973.3|8977.4|8975|8977.4|8975|8975.7|8973.3|205
1621384200000|2021-05-19 00:30:00|8977.3|8974.9|8976.5|8974.1|8977.3|8974.9|8975.8|8973.4|141
1621384500000|2021-05-19 00:35:00|8976.6|8974.2|8975.4|8973|8976.6|8974.2|8975.3|8972.9|144
1621384800000|2021-05-19 00:40:00|8975.6|8973.2|8974.7|8972.3|8975.7|8973.8|8974.5|8972.1|157
1621385100000|2021-05-19 00:45:00|8974.8|8972.4|8973.6|8971.2|8975.5|8973.4|8972.6|8970.2|202
1621385400000|2021-05-19 00:50:00|8973.7|8971.3|8976.9|8974.5|8977.7|8975.7|8973.1|8970.7|222
1621385700000|2021-05-19 00:55:00|8976.8|8974.4|8977.9|8975.5|8979.1|8977.2|8976.4|8974.3|262
1621386000000|2021-05-19 01:00:00|8978|8975.6|8980.2|8977.8|8981.3|8978.9|8977.6|8975.4|322
1621386300000|2021-05-19 01:05:00|8980.1|8977.7|8977.9|8975.5|8980.8|8978.4|8977.9|8975.5|196
1621386600000|2021-05-19 01:10:00|8978|8975.6|8979.4|8977|8980.5|8978.1|8978|8975.6|266
1621386900000|2021-05-19 01:15:00|8979.5|8977.1|8979.4|8977|8980.4|8978|8978.6|8976.2|256
1621387200000|2021-05-19 01:20:00|8979.3|8976.9|8981.1|8978.7|8982.4|8980|8978.9|8976.5|320
1621387500000|2021-05-19 01:25:00|8981.5|8979.1|8978.6|8976.2|8981.7|8979.6|8978.3|8975.9|251
1621387800000|2021-05-19 01:30:00|8978.5|8976.1|8979.9|8977.5|8980|8977.6|8978|8975.9|196
1621388100000|2021-05-19 01:35:00|8979.8|8977.4|8981.8|8979.4|8982|8979.8|8979.1|8977|271
1621388400000|2021-05-19 01:40:00|8981.9|8979.5|8981.1|8978.7|8982.2|8980.2|8980.6|8978.2|207
1621388700000|2021-05-19 01:45:00|8981.2|8978.8|8980.3|8977.9|8981.4|8979.2|8979.8|8977.8|144
1621389000000|2021-05-19 01:50:00|8980.2|8977.8|8980.3|8977.9|8981.3|8979.3|8979.9|8977.5|204
1621389300000|2021-05-19 01:55:00|8980.2|8977.8|8981.2|8978.8|8981.9|8979.5|8979.8|8977.6|224
1621389600000|2021-05-19 02:00:00|8981.3|8978.9|8984.2|8981.8|8984.4|8982.2|8980.9|8978.8|308
1621389900000|2021-05-19 02:05:00|8984.3|8981.9|8984.3|8981.9|8984.6|8982.7|8982.7|8980.3|297
1621390200000|2021-05-19 02:10:00|8984.5|8982.1|8984.8|8982.4|8985.4|8983|8983.8|8981.6|279
1621390500000|2021-05-19 02:15:00|8984.7|8982.3|8985.2|8982.8|8985.2|8983.1|8983.9|8981.9|191
1621390800000|2021-05-19 02:20:00|8985.3|8982.9|8985.9|8983.5|8986.5|8984.3|8984.3|8982.4|147
1621391100000|2021-05-19 02:25:00|8985.8|8983.4|8985.1|8982.7|8985.9|8983.7|8984.6|8982.5|281
1621391400000|2021-05-19 02:30:00|8985.2|8982.8|8984.3|8981.9|8985.3|8983|8983.4|8981.1|266
1621391700000|2021-05-19 02:35:00|8984.4|8982|8983.3|8980.9|8984.4|8982.2|8983|8980.9|162
1621392000000|2021-05-19 02:40:00|8983.1|8980.7|8983.4|8981|8984.3|8982|8983|8980.6|220
1621392300000|2021-05-19 02:45:00|8983.6|8981.2|8982.8|8980.4|8984|8981.9|8982.5|8980.4|127
1621392600000|2021-05-19 02:50:00|8982.9|8980.5|8984|8981.6|8984.2|8981.9|8982.3|8980|161
1621392900000|2021-05-19 02:55:00|8984.1|8981.7|8984.1|8981.7|8984.3|8982.2|8983.3|8981|252
1621393200000|2021-05-19 03:00:00|8984.2|8981.8|8984.3|8981.9|8984.7|8982.3|8983.5|8981.1|185
1621393500000|2021-05-19 03:05:00|8984.2|8981.8|8983.4|8981|8984.4|8982|8983.3|8980.9|204
1621393800000|2021-05-19 03:10:00|8983.5|8981.1|8982.1|8979.7|8983.6|8981.2|8980.7|8978.4|150
1621394100000|2021-05-19 03:15:00|8982|8979.6|8980.2|8977.8|8982|8979.6|8979.8|8977.4|189
1621394400000|2021-05-19 03:20:00|8980.1|8977.7|8980|8977.6|8980.3|8977.9|8979.5|8977.1|263
1621394700000|2021-05-19 03:25:00|8980.1|8977.7|8977.8|8975.4|8980.1|8977.7|8977.6|8975.3|170
1621395000000|2021-05-19 03:30:00|8977.7|8975.3|8977|8974.6|8977.8|8975.6|8976.5|8974.4|233
1621395300000|2021-05-19 03:35:00|8977.1|8974.7|8976.8|8974.4|8977.5|8975.1|8975.9|8973.8|174
1621395600000|2021-05-19 03:40:00|8976.9|8974.5|8977|8974.6|8977.6|8975.6|8976.7|8974.3|180
1621395900000|2021-05-19 03:45:00|8977.1|8974.7|8976.4|8974|8977.4|8975|8976.3|8973.9|170
1621396200000|2021-05-19 03:50:00|8976.7|8974.3|8976|8973.6|8976.8|8974.8|8975.4|8973.5|186
1621396500000|2021-05-19 03:55:00|8976.1|8973.7|8976.5|8974.1|8976.7|8974.3|8975.1|8973|151
1621396800000|2021-05-19 04:00:00|8976.4|8974|8975|8972.6|8976.5|8974.1|8974.3|8972.3|218
1621397100000|2021-05-19 04:05:00|8974.9|8972.5|8974.1|8971.7|8975|8972.6|8973.6|8971.7|117
1621397400000|2021-05-19 04:10:00|8974.2|8971.8|8974.2|8971.8|8974.5|8972.1|8974|8971.6|133
1621397700000|2021-05-19 04:15:00|8974.1|8971.7|8973.6|8971.2|8974.2|8972.3|8972.2|8969.8|238
1621398000000|2021-05-19 04:20:00|8973.7|8971.3|8972.5|8970.1|8973.7|8971.3|8972|8969.6|202
1621398300000|2021-05-19 04:25:00|8972.4|8970|8972.1|8969.7|8972.8|8970.6|8972|8969.6|150
1621398600000|2021-05-19 04:30:00|8972.2|8969.8|8972.9|8970.5|8973.7|8971.3|8972.1|8969.7|168
1621398900000|2021-05-19 04:35:00|8972.8|8970.4|8973.2|8970.8|8973.4|8971|8972.7|8970.3|136
1621399200000|2021-05-19 04:40:00|8973.3|8970.9|8974.7|8972.3|8974.9|8972.5|8972.9|8970.5|154
1621399500000|2021-05-19 04:45:00|8974.6|8972.2|8975.2|8972.8|8975.7|8973.3|8974.5|8972.2|215
1621399800000|2021-05-19 04:50:00|8975.1|8972.7|8976|8973.6|8976.2|8973.8|8974.8|8972.4|155
1621400100000|2021-05-19 04:55:00|8975.9|8973.5|8975.2|8972.8|8976.1|8973.7|8974.4|8972|159
1621400400000|2021-05-19 05:00:00|8975.4|8973|8974.1|8971.7|8975.8|8973.4|8973.8|8971.4|177
1621400700000|2021-05-19 05:05:00|8974|8971.6|8973.9|8971.5|8974.1|8971.7|8973.6|8971.2|119
1621401000000|2021-05-19 05:10:00|8973.8|8971.4|8974.1|8971.7|8974.7|8972.3|8973.7|8971.3|209
1621401300000|2021-05-19 05:15:00|8974|8971.6|8973.7|8971.3|8974.7|8972.3|8973.6|8971.2|165
1621401600000|2021-05-19 05:20:00|8973.6|8971.2|8973.3|8970.9|8973.9|8971.5|8972.5|8970.5|129
1621401900000|2021-05-19 05:25:00|8973.2|8970.8|8973.1|8970.7|8973.6|8971.2|8972.4|8970.1|146
1621402200000|2021-05-19 05:30:00|8973.3|8970.9|8973.6|8971.2|8973.9|8971.5|8972.8|8970.4|231
1621402500000|2021-05-19 05:35:00|8973.5|8971.1|8973.7|8971.3|8973.8|8971.4|8972.9|8970.5|180
1621402800000|2021-05-19 05:40:00|8973.6|8971.2|8972.9|8970.5|8974.6|8972.6|8972.7|8970.5|220
1621403100000|2021-05-19 05:45:00|8973.1|8970.7|8971.2|8968.8|8973.3|8970.9|8971.1|8968.7|255
1621403400000|2021-05-19 05:50:00|8971.1|8968.7|8972.2|8969.8|8973.2|8971.1|8970.1|8968|220
1621403700000|2021-05-19 05:55:00|8972.1|8969.7|8972.1|8969.7|8972.4|8970|8970.8|8968.8|181
1621404000000|2021-05-19 06:00:00|8971.9|8969.5|8972.1|8969.7|8973.7|8971.7|8971.1|8968.8|293
1621404300000|2021-05-19 06:05:00|8971.9|8969.5|8972.4|8970|8974.2|8971.8|8971.2|8968.9|380
1621404600000|2021-05-19 06:10:00|8972.7|8970.3|8973.3|8970.9|8974.2|8971.8|8971.8|8970.1|400
1621404900000|2021-05-19 06:15:00|8972.9|8971.4|8974.3|8972.8|8975.7|8973.8|8972.8|8970.9|355
1621405200000|2021-05-19 06:20:00|8974.6|8972.2|8973.5|8972|8975.1|8973.1|8973.3|8971.5|214
1621405500000|2021-05-19 06:25:00|8973.4|8971.9|8973.7|8972.2|8975.6|8973.7|8972.3|8970.1|372
1621405800000|2021-05-19 06:30:00|8973.6|8972.1|8978|8975.6|8978.1|8975.8|8972.6|8970.8|411
1621406100000|2021-05-19 06:35:00|8978.1|8975.7|8978|8975.6|8979.7|8977.7|8977.5|8975.5|538
1621406400000|2021-05-19 06:40:00|8977.9|8975.5|8976.4|8974.9|8978.3|8976.3|8975.7|8974|261
1621406700000|2021-05-19 06:45:00|8976.6|8975.1|8976.6|8975.1|8977.9|8975.9|8974.7|8972.6|285
1621407000000|2021-05-19 06:50:00|8976.8|8975.3|8972.4|8970.9|8977.8|8975.4|8972.3|8970.4|331
1621407300000|2021-05-19 06:55:00|8972.3|8970.8|8973.9|8972.4|8974.8|8972.8|8970.2|8968.3|374
1621407600000|2021-05-19 07:00:00|8973.7|8972.2|8969.5|8967.1|8978.1|8976.1|8969.5|8967.1|690
1621407900000|2021-05-19 07:05:00|8969.6|8967.2|8974.2|8971.8|8974.3|8972.3|8969.1|8967|608
1621408200000|2021-05-19 07:10:00|8974.1|8971.7|8971.8|8970.3|8976.3|8974.3|8971.5|8969.1|520
1621408500000|2021-05-19 07:15:00|8972|8970.5|8975|8972.6|8975.5|8973.5|8971.3|8968.9|505
1621408800000|2021-05-19 07:20:00|8974.9|8972.5|8979.7|8977.3|8980.6|8978.2|8973.2|8971.3|538
1621409100000|2021-05-19 07:25:00|8979.5|8977.1|8978.8|8976.4|8980.3|8978.2|8975.3|8973.1|544
1621409400000|2021-05-19 07:30:00|8978.7|8976.3|8985.1|8982.7|8985.3|8983.2|8978.7|8976.3|440
1621409700000|2021-05-19 07:35:00|8985|8982.6|8990|8987.6|8990.9|8988.8|8984.6|8982.5|513
1621410000000|2021-05-19 07:40:00|8989.9|8987.5|8991.6|8989.2|8993.3|8990.9|8988.2|8986.4|459
1621410300000|2021-05-19 07:45:00|8991.4|8989|8995.9|8993.5|8996.2|8994.2|8990.3|8988.3|420
1621410600000|2021-05-19 07:50:00|8996|8993.6|8998.7|8996.3|8999.1|8996.8|8994.3|8992.3|368
1621410900000|2021-05-19 07:55:00|8998.6|8996.2|8998.5|8996.1|8999.4|8997.4|8996.5|8994.7|491
1621411200000|2021-05-19 08:00:00|8998.1|8996.6|9001.7|8999.3|9003.2|9000.9|8997.6|8995.7|614
1621411500000|2021-05-19 08:05:00|9001.8|8999.4|9002.1|8999.7|9004.4|9002.4|9001.4|8999.3|339
1621411800000|2021-05-19 08:10:00|9002.2|8999.8|9002.8|9000.4|9005|9003|9000.9|8998.6|374
1621412100000|2021-05-19 08:15:00|9002.7|9000.3|9004.7|9002.3|9005.4|9003.2|9002.7|9000.3|390
1621412400000|2021-05-19 08:20:00|9004.6|9002.2|9004.1|9002.6|9005.1|9003|9002.4|9000.4|390
1621412700000|2021-05-19 08:25:00|9004|9002.5|9009.5|9008|9010.2|9008.3|9004|9002|442
1621413000000|2021-05-19 08:30:00|9009.6|9008.1|9005.6|9004.1|9009.9|9008.1|9000.4|8998.1|557
1621413300000|2021-05-19 08:35:00|9005.7|9004.2|9008.2|9005.8|9009.4|9007.4|9005.4|9003.9|415
1621413600000|2021-05-19 08:40:00|9008.3|9005.9|9010.1|9008.6|9011.8|9009.9|9007.4|9005.4|439
1621413900000|2021-05-19 08:45:00|9010|9008.5|9011.1|9008.7|9014.9|9012.9|9009.8|9007.5|552
1621414200000|2021-05-19 08:50:00|9011.2|9008.8|9006.2|9003.8|9011.7|9009.6|9005.4|9003.5|384
1621414500000|2021-05-19 08:55:00|9006.3|9003.9|9003.6|9001.2|9006.6|9004.2|9002.4|9000.2|426
1621414800000|2021-05-19 09:00:00|9003.7|9001.3|9002.5|9000.1|9006.7|9004.8|9001.3|8998.9|387
1621415100000|2021-05-19 09:05:00|9002.7|9000.3|9003.9|9002.4|9005.1|9002.9|9001.9|8999.9|348
1621415400000|2021-05-19 09:10:00|9004|9002.5|9004.5|9002.1|9006.7|9004.8|9002.3|9000.4|291
1621415700000|2021-05-19 09:15:00|9004.6|9002.2|9001|8998.6|9005.1|9003.2|8999.6|8997.6|485
1621416000000|2021-05-19 09:20:00|9001.1|8998.7|9004.1|9002.6|9004.7|9002.7|9000.6|8998.5|401
1621416300000|2021-05-19 09:25:00|9004.2|9002.7|9008.5|9007|9009|9007.1|9003.9|9001.9|359
1621416600000|2021-05-19 09:30:00|9008.6|9007.1|9008.4|9006|9010.9|9008.9|9007.7|9005.7|336
1621416900000|2021-05-19 09:35:00|9008.3|9005.9|9007.3|9004.9|9009.7|9008|9006.8|9004.8|374
1621417200000|2021-05-19 09:40:00|9006.8|9005.3|9008.3|9006.8|9010.6|9008.7|9006.1|9004.1|418
1621417500000|2021-05-19 09:45:00|9009|9006.6|9006.3|9004.8|9009.6|9007.6|9006.2|9004.3|420
1621417800000|2021-05-19 09:50:00|9006.2|9004.7|9009|9006.6|9010.8|9009.2|9006.2|9004.1|400
1621418100000|2021-05-19 09:55:00|9009.2|9006.8|9012.1|9010.6|9015.2|9013.1|9008.4|9006.5|404
1621418400000|2021-05-19 10:00:00|9012.2|9010.7|9010|9007.6|9012.8|9010.8|9008.8|9006.7|283
1621418700000|2021-05-19 10:05:00|9009.9|9007.5|9008.5|9007|9010.9|9009.1|9006.9|9004.6|594
1621419000000|2021-05-19 10:10:00|9008.4|9006.9|9013.1|9010.7|9013.6|9012.1|9007.4|9005.7|424
1621419300000|2021-05-19 10:15:00|9013|9010.6|9012.8|9011.3|9015|9013|9012.3|9010.2|422
1621419600000|2021-05-19 10:20:00|9012.7|9011.2|9017|9015.5|9019.5|9017.7|9012|9010.1|504
1621419900000|2021-05-19 10:25:00|9018.2|9015.8|9018.2|9015.8|9019.9|9018.1|9016.4|9014|439
1621420200000|2021-05-19 10:30:00|9018.1|9015.7|9017.7|9016.2|9021.4|9019.3|9016.9|9015|443
1621420500000|2021-05-19 10:35:00|9018.2|9015.8|9017.3|9014.9|9018.3|9016.3|9014.2|9012.3|364
1621420800000|2021-05-19 10:40:00|9017.4|9015|9013.6|9012.1|9017.5|9015.1|9013.6|9011.6|321
1621421100000|2021-05-19 10:45:00|9013.7|9012.2|9016.4|9014.9|9017.4|9015.4|9013.5|9011.5|307
1621421400000|2021-05-19 10:50:00|9016.6|9015.1|9015.7|9014.2|9017.5|9015.6|9014.6|9012.8|412
1621421700000|2021-05-19 10:55:00|9015.6|9014.1|9015.6|9013.2|9016.4|9014.5|9013.5|9011.5|466
1621422000000|2021-05-19 11:00:00|9015.7|9013.3|9016.4|9014|9017.4|9015.3|9015.1|9012.8|373
1621422300000|2021-05-19 11:05:00|9016.5|9014.1|9020.8|9018.4|9021.7|9019.3|9015.1|9013.3|508
1621422600000|2021-05-19 11:10:00|9020.9|9018.5|9018.4|9016.9|9021.5|9019.2|9018.4|9016.3|336
1621422900000|2021-05-19 11:15:00|9018.3|9016.8|9024.9|9022.5|9025.4|9023.5|9017.6|9015.4|523
1621423200000|2021-05-19 11:20:00|9024.4|9022.9|9022|9019.6|9026.8|9025.3|9021.1|9019.1|533
1621423500000|2021-05-19 11:25:00|9022.1|9019.7|9020|9018.5|9022.1|9020.2|9019|9017|492
1621423800000|2021-05-19 11:30:00|9020.1|9018.6|9018.3|9016.8|9020.8|9018.8|9017.4|9015.5|381
1621424100000|2021-05-19 11:35:00|9018.4|9016.9|9018.2|9016.7|9019|9017|9016.7|9014.6|369
1621424400000|2021-05-19 11:40:00|9018.4|9016.9|9015.5|9014|9018.9|9017.2|9015.3|9013.4|277
1621424700000|2021-05-19 11:45:00|9015.6|9014.1|9018.3|9015.9|9019.6|9017.7|9013.9|9012|343
1621425000000|2021-05-19 11:50:00|9018.2|9015.8|9016.1|9014.6|9019|9016.8|9016.1|9014.3|261
1621425300000|2021-05-19 11:55:00|9016|9014.5|9013.1|9010.7|9016.3|9014.5|9013|9010.6|376
1621425600000|2021-05-19 12:00:00|9013.2|9010.8|9013.5|9012|9017.3|9015.3|9012.1|9010.5|359
1621425900000|2021-05-19 12:05:00|9013.6|9012.1|9014.2|9011.8|9015.5|9013.7|9012.7|9010.8|374
1621426200000|2021-05-19 12:10:00|9014.3|9011.9|9014.6|9012.2|9015.2|9013.7|9011.2|9009.2|322
1621426500000|2021-05-19 12:15:00|9014|9012.5|9018|9016.5|9020|9017.6|9013.5|9011.4|389
1621426800000|2021-05-19 12:20:00|9017.9|9016.4|9024.4|9022|9025|9022.7|9017.9|9015.6|607
1621427100000|2021-05-19 12:25:00|9024.5|9022.1|9022.2|9019.8|9025.2|9022.8|9020.6|9018.7|323
1621427400000|2021-05-19 12:30:00|9022.1|9019.7|9032.2|9029.8|9032.6|9030.4|9022.1|9019.7|612
1621427700000|2021-05-19 12:35:00|9032.1|9029.7|9026.2|9023.8|9032.1|9029.7|9024.6|9022.2|528
1621428000000|2021-05-19 12:40:00|9025.7|9023.3|9025|9023.5|9026.4|9024.2|9024.3|9022|406
1621428300000|2021-05-19 12:45:00|9024.9|9023.4|9025.9|9024.4|9027.1|9025.1|9023.2|9021.3|402
1621428600000|2021-05-19 12:50:00|9026|9024.5|9024.1|9022.6|9027.3|9025.2|9021.9|9020|540
1621428900000|2021-05-19 12:55:00|9024.2|9022.7|9020.8|9018.4|9025.6|9023.5|9019.4|9017|737
1621429200000|2021-05-19 13:00:00|9021.2|9018.8|9018|9015.6|9022.2|9019.8|9015.9|9013.5|782
1621429500000|2021-05-19 13:05:00|9018.1|9015.7|9013.8|9012.3|9018.4|9016|9012.1|9010.1|755
1621429800000|2021-05-19 13:10:00|9013.9|9012.4|9013.2|9010.8|9015.7|9013.3|9010.3|9007.9|799
1621430100000|2021-05-19 13:15:00|9013.1|9010.7|9012.8|9011.3|9013.8|9011.5|9007.2|9004.8|800
1621430400000|2021-05-19 13:20:00|9013.3|9010.9|9009.2|9006.8|9013.3|9010.9|9005.1|9002.8|839
1621430700000|2021-05-19 13:25:00|9009.3|9006.9|9011.2|9008.8|9012.8|9010.4|9008.9|9006.6|653
1621431000000|2021-05-19 13:30:00|9011.3|9008.9|9011.2|9009.7|9012.6|9010.8|9008.1|9006.2|623
1621431300000|2021-05-19 13:35:00|9011.1|9009.6|9001.9|9000.4|9011.1|9009.6|9000.9|8998.5|541
1621431600000|2021-05-19 13:40:00|9002|9000.5|8998.1|8996.6|9002.9|9000.9|8996.6|8994.2|549
1621431900000|2021-05-19 13:45:00|8997.6|8996.1|8999.5|8997.1|9001.1|8999.2|8996.6|8994.2|662
1621432200000|2021-05-19 13:50:00|8999|8997.5|9001.8|8999.4|9003.2|9001.3|8997.5|8995.6|750
1621432500000|2021-05-19 13:55:00|9001.4|8999.9|9003.8|9001.4|9004.7|9002.3|8998.5|8996.5|798
1621432800000|2021-05-19 14:00:00|9003.7|9001.3|9007.3|9004.9|9008.1|9005.7|9003.1|9000.7|954
1621433100000|2021-05-19 14:05:00|9007.2|9004.8|9012.4|9010|9012.6|9010.2|9004.6|9002.2|807
1621433400000|2021-05-19 14:10:00|9012.5|9010.1|9013.1|9010.7|9016.1|9014.3|9011.8|9009.4|807
1621433700000|2021-05-19 14:15:00|9013.2|9010.8|9011.9|9009.5|9015.7|9013.7|9010.5|9008.9|700
1621434000000|2021-05-19 14:20:00|9011.8|9009.4|9010.8|9008.4|9014.3|9012.3|9008.8|9006.4|767
1621434300000|2021-05-19 14:25:00|9010.9|9008.5|9004.4|9002|9011.7|9009.7|9002.6|9000.2|701
1621434600000|2021-05-19 14:30:00|9004.5|9002.1|9003.5|9001.1|9007.2|9004.8|9003|9000.6|596
1621434900000|2021-05-19 14:35:00|9003.4|9001|9005.3|9003.8|9005.9|9003.9|8999.6|8997.3|883
1621435200000|2021-05-19 14:40:00|9005.4|9003.9|9009.2|9006.8|9009.3|9007.2|9004.6|9002.5|828
1621435500000|2021-05-19 14:45:00|9009.3|9006.9|9007.4|9005|9012.5|9010.4|9006.3|9004.1|830
1621435800000|2021-05-19 14:50:00|9007.5|9005.1|9008.4|9006|9010.5|9008.4|9005.4|9003.6|626
1621436100000|2021-05-19 14:55:00|9008|9006.5|9006.7|9005.2|9010.2|9008.2|9005.3|9003.4|720
1621436400000|2021-05-19 15:00:00|9007.6|9005.3|9008.5|9006.1|9009.7|9007.7|9004|9002|716
1621436700000|2021-05-19 15:05:00|9008.4|9006|9008|9006.5|9010.2|9008|9006.3|9004.3|644
1621437000000|2021-05-19 15:10:00|9008.1|9006.6|9009.2|9006.8|9010.4|9008.3|9007.6|9005.7|691
1621437300000|2021-05-19 15:15:00|9009.3|9006.9|9010.4|9008.9|9011.8|9009.7|9008.5|9006.5|743
1621437600000|2021-05-19 15:20:00|9010.3|9008.8|9005.4|9003.9|9010.3|9008.8|9005.1|9003|529
1621437900000|2021-05-19 15:25:00|9005.5|9004|9008.8|9007.3|9010|9008|9003.6|9001.7|423
1621438200000|2021-05-19 15:30:00|9008.6|9007.1|9009.4|9007.9|9010.2|9008.4|9007.2|9005.7|395
1621438500000|2021-05-19 15:35:00|9009.5|9008|9006.3|9004.8|9010.3|9008.3|9006.2|9004.4|393
1621438800000|2021-05-19 15:40:00|9006.4|9004.9|9003.9|9001.5|9008.5|9006.7|9002.9|9000.9|553
1621439100000|2021-05-19 15:45:00|9004|9001.6|9004.6|9003.1|9006.1|9004.2|9003.4|9001.4|524
1621439400000|2021-05-19 15:50:00|9004.5|9003|9004.2|9001.8|9006.2|9004.3|9003.8|9001.5|473
1621439700000|2021-05-19 15:55:00|9004.3|9001.9|9004.8|9003.3|9005.9|9004|9002.1|9000.2|483
1621440000000|2021-05-19 16:00:00|9005.4|9003|9005.5|9004|9008.6|9006.5|9004.7|9002.9|486
1621440300000|2021-05-19 16:05:00|9005.4|9003.9|9003.4|9001.9|9006.4|9004.5|9002.9|9001.1|377
1621440600000|2021-05-19 16:10:00|9003.3|9001.8|9003.4|9001|9004.6|9002.6|9001.7|8999.9|369
1621440900000|2021-05-19 16:15:00|9003.5|9001.1|9002.8|9001.3|9004.3|9002.5|9002.4|9000.5|376
1621441200000|2021-05-19 16:20:00|9002.7|9001.2|9003.2|9001.7|9003.8|9001.9|9001.2|8999.3|406
1621441500000|2021-05-19 16:25:00|9003.1|9001.6|9004|9002.5|9005.3|9003.3|9003.1|9001.6|322
1621441800000|2021-05-19 16:30:00|9004.1|9002.6|9003.1|9001.6|9004.5|9002.6|9002.9|9000.9|204
1621442100000|2021-05-19 16:35:00|9003|9001.5|9003.9|9002.4|9004.3|9002.7|9002.5|9000.8|232
1621442400000|2021-05-19 16:40:00|9004|9002.5|9005.7|9004.2|9006.5|9005|9003.9|9002.2|311
1621442700000|2021-05-19 16:45:00|9005.8|9004.3|9005.7|9004.2|9006.3|9004.4|9004.8|9003.3|278
1621443000000|2021-05-19 16:50:00|9005.6|9004.1|9005.6|9004.1|9006.7|9004.8|9003.8|9002.3|228
1621443300000|2021-05-19 16:55:00|9005.5|9004|9006.1|9004.6|9006.7|9005.1|9004.4|9002.7|270
1621443600000|2021-05-19 17:00:00|9006.2|9004.7|9007.6|9005.2|9008.3|9006.7|9005.6|9003.5|264
1621443900000|2021-05-19 17:05:00|9006.8|9005.3|9006.5|9004.1|9007.3|9005.4|9005.5|9003.4|309
1621444200000|2021-05-19 17:10:00|9006|9004.5|9004.7|9003.2|9007.1|9005|9004.6|9002.6|356
1621444500000|2021-05-19 17:15:00|9004.8|9003.3|9005.6|9004.1|9006.2|9004.2|9004.7|9002.7|213
1621444800000|2021-05-19 17:20:00|9005.7|9004.2|9009.4|9007|9009.5|9007.5|9005.6|9004|300
1621445100000|2021-05-19 17:25:00|9009.3|9006.9|9008|9006.5|9009.4|9007.3|9007.3|9005.3|311
1621445400000|2021-05-19 17:30:00|9008.6|9006.2|9009.6|9008.1|9010.1|9008.1|9008|9006.1|273
1621445700000|2021-05-19 17:35:00|9009.5|9008|9009.2|9006.8|9011.1|9009.2|9008.5|9006.5|251
1621446000000|2021-05-19 17:40:00|9008.6|9007.1|9008.9|9007.4|9010|9007.9|9007.9|9006|223
1621446300000|2021-05-19 17:45:00|9008.8|9007.3|9010.3|9007.9|9010.8|9008.8|9008.8|9006.8|310
1621446600000|2021-05-19 17:50:00|9010.2|9007.8|9008.3|9006.8|9010.3|9008.1|9008.2|9006.2|275
1621446900000|2021-05-19 17:55:00|9008.8|9006.4|9013|9009.1|9013.3|9010.3|9008.1|9006.1|350
1621447200000|2021-05-19 18:00:00|9012.7|9009.3|9025|9022.6|9027.4|9025|9009.9|9007.5|761
1621447500000|2021-05-19 18:05:00|9023.9|9021.5|9031.8|9029.4|9038.1|9035.7|9023.6|9021.2|1581
1621447800000|2021-05-19 18:10:00|9031.9|9029.5|9035.1|9032.7|9041.1|9038.7|9030.9|9028.5|1386
1621448100000|2021-05-19 18:15:00|9035.2|9032.8|9040.6|9038.2|9043.4|9041|9034.8|9032.6|1092
1621448400000|2021-05-19 18:20:00|9040.7|9038.3|9030.3|9027.9|9041.6|9039.2|9025.1|9022.8|1171
1621448700000|2021-05-19 18:25:00|9030.4|9028|9030.3|9027.9|9034.6|9032.6|9029.1|9026.9|865
1621449000000|2021-05-19 18:30:00|9030.5|9028.1|9034.6|9032.2|9036.2|9033.8|9029.7|9027.4|821
1621449300000|2021-05-19 18:35:00|9034.5|9032.1|9038.7|9036.3|9039.7|9037.3|9031.7|9029.4|960
1621449600000|2021-05-19 18:40:00|9038.6|9036.2|9039.4|9037|9039.7|9037.3|9035.9|9033.8|739
1621449900000|2021-05-19 18:45:00|9039.5|9037.1|9046.7|9044.3|9046.7|9044.3|9039.3|9036.9|867
1621450200000|2021-05-19 18:50:00|9045.6|9044.1|9046.2|9043.8|9047.1|9044.8|9043.4|9041|680
1621450500000|2021-05-19 18:55:00|9046|9043.6|9041.1|9038.7|9046.6|9044.7|9038.1|9036|836
1621450800000|2021-05-19 19:00:00|9041|9038.6|9044.5|9042.1|9048.9|9046.5|9040.4|9038.6|939
1621451100000|2021-05-19 19:05:00|9044.6|9042.2|9044.6|9042.2|9048.2|9045.8|9043.6|9041.2|693
1621451400000|2021-05-19 19:10:00|9044.5|9042.1|9042.8|9040.4|9045.2|9042.8|9041.6|9039.5|468
1621451700000|2021-05-19 19:15:00|9043.4|9041|9041.4|9039.9|9044.6|9042.6|9040.9|9039.1|371
1621452000000|2021-05-19 19:20:00|9041.5|9040|9039.8|9038.3|9043|9041|9038.4|9036.4|503
1621452300000|2021-05-19 19:25:00|9039.9|9038.4|9039.6|9037.2|9040.8|9039.1|9038.4|9036.6|492
1621452600000|2021-05-19 19:30:00|9039.5|9037.1|9037.9|9035.5|9040.5|9038.3|9037|9035|492
1621452900000|2021-05-19 19:35:00|9037.8|9035.4|9041.2|9038.8|9041.3|9039.1|9037.3|9035.2|353
1621453200000|2021-05-19 19:40:00|9041.3|9038.9|9039.6|9037.2|9041.5|9039.5|9037.9|9035.8|506
1621453500000|2021-05-19 19:45:00|9039.5|9037.1|9041|9038.6|9043.5|9041.6|9037.5|9035.6|527
1621453800000|2021-05-19 19:50:00|9040.9|9038.5|9038.1|9035.7|9041|9038.8|9037|9034.9|763
1621454100000|2021-05-19 19:55:00|9038.2|9035.8|9039.7|9037.3|9040.7|9038.6|9035.6|9033.2|698
1621454400000|2021-05-19 20:00:00|9039.8|9037.4|9036.3|9033.9|9041.6|9039.5|9035.5|9033.5|396
1621454700000|2021-05-19 20:05:00|9036.4|9034|9037.1|9034.7|9037.6|9035.2|9036.3|9033.9|139
1621455000000|2021-05-19 20:10:00|9037|9034.6|9034.6|9032.2|9037.2|9034.8|9032.6|9030.5|196
1621455300000|2021-05-19 20:15:00|9034.7|9032.3|9035.5|9033.1|9035.6|9033.7|9034.2|9032.1|100
1621455600000|2021-05-19 20:20:00|9035.4|9033|9035.2|9032.8|9036.1|9033.7|9034.8|9032.8|104
1621455900000|2021-05-19 20:25:00|9035.3|9032.9|9033.8|9032.3|9036.3|9033.9|9032.9|9030.9|252
1621456200000|2021-05-19 20:30:00|9034.5|9032.1|9035.9|9033.5|9036.4|9034|9034|9032.1|112
1621456500000|2021-05-19 20:35:00|9035.8|9033.4|9035.6|9033.2|9036.2|9033.8|9034.2|9032.1|124
1621456800000|2021-05-19 20:40:00|9035.7|9033.3|9036.3|9033.9|9037.2|9034.8|9035.5|9033.1|125
1621457100000|2021-05-19 20:45:00|9036.2|9033.8|9036.6|9034.2|9037.1|9034.7|9035.9|9033.5|129
1621457400000|2021-05-19 20:50:00|9036.2|9033.8|9036.3|9033.9|9036.9|9034.5|9036.1|9033.7|154
1621457700000|2021-05-19 20:55:00|9036.2|9033.8|9037.3|9034.5|9039.3|9035.4|9036.1|9033.7|183
1621458000000|2021-05-19 21:00:00|9042.2|9037.2|9039.6|9034.6|9043.9|9038.9|9038.7|9033.7|53
1621458300000|2021-05-19 21:05:00|9039.3|9034.8|9039.9|9034.9|9040.4|9036|9038.2|9033.9|80
1621458600000|2021-05-19 21:10:00|9039.8|9034.8|9039.5|9034.5|9040.3|9035.4|9037.8|9034.1|98
1621458900000|2021-05-19 21:15:00|9040|9034.6|9039.8|9035|9040.2|9035.5|9038.4|9033.7|89
1621459200000|2021-05-19 21:20:00|9038.6|9035.1|9039.7|9034.7|9040.1|9035.4|9038.4|9034.2|68
1621459500000|2021-05-19 21:25:00|9039.4|9034.4|9040|9035|9040.2|9035.4|9038.4|9034.3|80
1621459800000|2021-05-19 21:30:00|9040.1|9035.1|9037.1|9032.1|9040.1|9035.1|9028.3|9023.3|211
1621460100000|2021-05-19 21:35:00|9036.5|9031.5|9035.5|9030.5|9038|9033|9032.5|9027.5|184
1621460400000|2021-05-19 21:40:00|9035.6|9030.6|9036.6|9031.6|9039.9|9034.9|9033.8|9028.8|175
1621460700000|2021-05-19 21:45:00|9038.9|9033.9|9037.6|9032.6|9039.7|9034.7|9034.7|9029.7|192
1621461000000|2021-05-19 21:50:00|9037.7|9032.7|9035.8|9030.8|9039.8|9034.8|9033.6|9028.6|198
1621461300000|2021-05-19 21:55:00|9035.6|9030.6|9037.9|9032.9|9039.6|9034.6|9034.9|9029.9|340
1621461600000|2021-05-19 22:00:00|9036.4|9031.4|9039.5|9034.5|9041.1|9036.1|9034.5|9029.5|469
1621461900000|2021-05-19 22:05:00|9039.4|9034.4|9037.9|9035.5|9040.6|9035.6|9037.8|9032.9|539
1621462200000|2021-05-19 22:10:00|9038.2|9035.7|9040.3|9037.8|9041.6|9038.2|9038|9035.6|243
1621462500000|2021-05-19 22:15:00|9040.2|9037.9|9039.7|9037.3|9041.1|9037.9|9039.4|9036.6|93
1621462800000|2021-05-19 22:20:00|9039.8|9037.4|9039|9036.6|9040.7|9037.6|9038.9|9036.5|100
1621463100000|2021-05-19 22:25:00|9039.2|9036.8|9039|9036.6|9039.3|9036.9|9038.8|9036.3|101
1621463400000|2021-05-19 22:30:00|9038.9|9036.5|9038.5|9036.1|9040.7|9037.2|9038|9035.6|138
1621463700000|2021-05-19 22:35:00|9038.4|9036|9038.7|9036.3|9039.2|9036.7|9037.8|9035.4|106
1621464000000|2021-05-19 22:40:00|9038.5|9036.1|9039.4|9037|9039.7|9037.2|9038.5|9036.1|90
1621464300000|2021-05-19 22:45:00|9039.5|9037.1|9039.4|9037|9039.7|9037.3|9039.4|9037|55
1621464600000|2021-05-19 22:50:00|9039.6|9037.2|9040.1|9037.7|9040.4|9038.2|9039.4|9037|121
1621464900000|2021-05-19 22:55:00|9040|9037.6|9040.3|9037.9|9040.6|9038.2|9039.6|9037.6|83
1621465200000|2021-05-19 23:00:00|9040.2|9037.8|9040.1|9037.7|9041.3|9038.9|9039.5|9037.1|191
1621465500000|2021-05-19 23:05:00|9040.2|9037.8|9039.4|9037|9040.3|9037.9|9039.1|9036.7|125
1621465800000|2021-05-19 23:10:00|9039.5|9037.1|9040.3|9037.9|9040.7|9038.4|9039.4|9037|118
1621466100000|2021-05-19 23:15:00|9040.2|9037.8|9040.3|9037.9|9040.4|9038|9039.1|9037|124
1621466400000|2021-05-19 23:20:00|9040.2|9037.8|9040.2|9037.8|9040.2|9037.8|9038.4|9036.5|110
1621466700000|2021-05-19 23:25:00|9040.1|9037.7|9040.1|9037.7|9041.1|9038.7|9039.9|9037.5|95
1621467000000|2021-05-19 23:30:00|9040.2|9037.8|9040.2|9037.8|9041|9038.6|9039.8|9037.4|133
1621467300000|2021-05-19 23:35:00|9040.1|9037.7|9040.2|9037.8|9040.8|9038.7|9039.8|9037.4|133
1621467600000|2021-05-19 23:40:00|9040.3|9037.9|9041.1|9038.7|9041.6|9039.5|9039.9|9037.8|99
1621467900000|2021-05-19 23:45:00|9041.2|9038.8|9041.2|9038.8|9041.5|9039.4|9040.8|9038.7|73
1621468200000|2021-05-19 23:50:00|9040.8|9039.3|9043|9040.6|9043|9040.6|9040.7|9038.4|187
1621468500000|2021-05-19 23:55:00|9042.9|9040.5|9042|9039.6|9043.3|9041.4|9041.7|9039.5|184
1621468800000|2021-05-20 00:00:00|9041.9|9039.5|9043|9040.6|9043.7|9041.5|9040|9037.6|353
1621469100000|2021-05-20 00:05:00|9042.9|9040.5|9044.7|9042.3|9044.7|9042.3|9041.7|9039.6|309
1621469400000|2021-05-20 00:10:00|9044.8|9042.4|9044.5|9042.1|9046.1|9043.7|9043.3|9041.2|313
1621469700000|2021-05-20 00:15:00|9044.4|9042|9040.5|9038.1|9044.8|9042.4|9040|9037.9|319
1621470000000|2021-05-20 00:20:00|9040.4|9038|9042.1|9039.7|9043|9040.9|9039.5|9037.1|208
1621470300000|2021-05-20 00:25:00|9042|9039.6|9042.2|9039.8|9042.4|9040.3|9040.7|9038.9|160
1621470600000|2021-05-20 00:30:00|9042.1|9039.7|9040.4|9038|9042.2|9039.8|9040.2|9038|236
1621470900000|2021-05-20 00:35:00|9040.3|9037.9|9042.4|9040|9042.6|9040.3|9039.3|9037.1|322
1621471200000|2021-05-20 00:40:00|9042.5|9040.1|9040.9|9038.5|9043.1|9040.7|9040.2|9037.8|349
1621471500000|2021-05-20 00:45:00|9041|9038.6|9041.3|9038.9|9041.6|9039.2|9039.2|9037.2|277
1621471800000|2021-05-20 00:50:00|9041.1|9038.7|9043.2|9040.8|9043.2|9040.9|9040.1|9037.8|461
1621472100000|2021-05-20 00:55:00|9043|9040.6|9038.6|9036.2|9043.8|9041.4|9038.5|9036.1|285
1621472400000|2021-05-20 01:00:00|9038.7|9036.3|9039|9036.6|9039|9036.7|9037.6|9035.2|325
1621472700000|2021-05-20 01:05:00|9038.9|9036.5|9041|9038.6|9041.4|9039|9038.7|9036.3|262
1621473000000|2021-05-20 01:10:00|9041.2|9038.8|9044.2|9041.8|9044.6|9042.2|9041|9038.6|223
1621473300000|2021-05-20 01:15:00|9044.3|9041.9|9043.7|9041.3|9044.6|9042.2|9042.4|9040|246
1621473600000|2021-05-20 01:20:00|9043.6|9041.2|9043.5|9041.1|9043.9|9041.5|9042.9|9041|218
1621473900000|2021-05-20 01:25:00|9043.7|9041.3|9046.1|9043.7|9046.2|9043.8|9042.8|9040.4|220
1621474200000|2021-05-20 01:30:00|9047|9044.6|9043.7|9041.3|9048.6|9046.2|9043.6|9041.2|502
1621474500000|2021-05-20 01:35:00|9043.6|9041.2|9041.4|9039|9043.7|9041.3|9040.7|9038.3|391
1621474800000|2021-05-20 01:40:00|9041.3|9038.9|9041.1|9038.7|9041.7|9039.3|9040.2|9037.8|257
1621475100000|2021-05-20 01:45:00|9041|9038.6|9039.6|9037.2|9041.1|9038.7|9038.9|9036.9|213
1621475400000|2021-05-20 01:50:00|9039.5|9037.1|9037.8|9035.4|9039.8|9037.7|9037.8|9035.4|222
1621475700000|2021-05-20 01:55:00|9037.9|9035.5|9039|9037.5|9039.5|9037.5|9037.2|9035.2|244
1621476000000|2021-05-20 02:00:00|9038.8|9037.3|9039.3|9036.9|9040.3|9037.9|9038.6|9036.6|194
1621476300000|2021-05-20 02:05:00|9039.4|9037|9042.6|9040.2|9042.8|9040.9|9039.2|9036.8|239
1621476600000|2021-05-20 02:10:00|9042.4|9040|9043.7|9041.3|9044.3|9042.3|9041.9|9039.5|256
1621476900000|2021-05-20 02:15:00|9043.5|9041.1|9044.4|9042|9045.6|9043.5|9043|9041|185
1621477200000|2021-05-20 02:20:00|9044.5|9042.1|9042.5|9041|9044.8|9042.4|9042.4|9040.4|177
1621477500000|2021-05-20 02:25:00|9042.4|9040.9|9043.4|9041|9043.6|9041.7|9042.2|9040.2|198
1621477800000|2021-05-20 02:30:00|9043.3|9040.9|9042.6|9040.2|9043.7|9041.7|9041.5|9039.6|196
1621478100000|2021-05-20 02:35:00|9042|9040.5|9042.6|9040.2|9042.8|9040.9|9041.3|9039.4|207
1621478400000|2021-05-20 02:40:00|9042.5|9040.1|9041.9|9039.5|9043.7|9041.7|9041.4|9039.4|197
1621478700000|2021-05-20 02:45:00|9041.5|9040|9041.9|9039.5|9042.3|9040.4|9041.2|9039.3|162
1621479000000|2021-05-20 02:50:00|9041.8|9039.4|9041.8|9039.4|9042.4|9040.4|9041.3|9039.2|138
1621479300000|2021-05-20 02:55:00|9041.9|9039.5|9043.5|9041.1|9043.9|9041.7|9040.6|9038.6|197
1621479600000|2021-05-20 03:00:00|9043|9041.5|9042.9|9040.5|9043.9|9042|9042.2|9040.2|213
1621479900000|2021-05-20 03:05:00|9042.4|9040.9|9043.1|9040.7|9043.2|9041.1|9041.5|9039.5|170
1621480200000|2021-05-20 03:10:00|9042.6|9041.1|9041.1|9038.7|9043.3|9041.1|9040.8|9038.4|179
1621480500000|2021-05-20 03:15:00|9041.3|9038.9|9040.2|9037.8|9041.4|9039.4|9039.6|9037.2|167
1621480800000|2021-05-20 03:20:00|9040.3|9037.9|9039.4|9037|9040.8|9038.7|9038.6|9036.7|223
1621481100000|2021-05-20 03:25:00|9039.3|9036.9|9038.6|9036.2|9039.5|9037.5|9038.4|9036|145
1621481400000|2021-05-20 03:30:00|9038.8|9036.4|9038.6|9036.2|9039.4|9037.5|9038.1|9036.1|193
1621481700000|2021-05-20 03:35:00|9038.7|9036.3|9040|9037.6|9040.4|9038|9038.3|9036.3|160
1621482000000|2021-05-20 03:40:00|9040.1|9037.7|9039.5|9037.1|9040.4|9038.4|9039.2|9036.9|177
1621482300000|2021-05-20 03:45:00|9039.4|9037|9039.4|9037|9039.8|9037.7|9038.6|9036.6|177
1621482600000|2021-05-20 03:50:00|9039.5|9037.1|9038.8|9036.4|9039.5|9037.1|9037.3|9035.1|219
1621482900000|2021-05-20 03:55:00|9038.9|9036.5|9039.3|9036.9|9039.7|9037.7|9038.3|9036.4|190
1621483200000|2021-05-20 04:00:00|9039.4|9037|9039.4|9037|9040.2|9038.2|9039|9036.9|145
1621483500000|2021-05-20 04:05:00|9039.5|9037.1|9040.1|9037.7|9040.3|9038.3|9039.4|9037|141
1621483800000|2021-05-20 04:10:00|9040.2|9037.8|9039.4|9037|9040.2|9038|9038.9|9036.5|145
1621484100000|2021-05-20 04:15:00|9038.9|9037.4|9038.4|9036|9039.5|9037.5|9037.9|9035.8|134
1621484400000|2021-05-20 04:20:00|9038.5|9036.1|9038|9036.5|9038.7|9036.8|9037.5|9035.5|148
1621484700000|2021-05-20 04:25:00|9038.1|9036.6|9038|9036.5|9038.6|9036.7|9037.9|9036|110
1621485000000|2021-05-20 04:30:00|9037.9|9036.4|9037.3|9035.8|9038.1|9036.6|9036.5|9034.6|151
1621485300000|2021-05-20 04:35:00|9037.5|9036|9037.9|9035.5|9038.7|9036.8|9037|9035.1|167
1621485600000|2021-05-20 04:40:00|9037.8|9035.4|9036.6|9035.1|9037.9|9035.8|9036.5|9034.4|164
1621485900000|2021-05-20 04:45:00|9037|9035.5|9036.4|9034|9037.8|9035.5|9035.6|9033.2|195
1621486200000|2021-05-20 04:50:00|9036.5|9034.1|9037.3|9034.9|9037.9|9035.8|9036.3|9034|188
1621486500000|2021-05-20 04:55:00|9037.2|9034.8|9039.5|9037.1|9039.6|9037.2|9036.4|9034.4|206
1621486800000|2021-05-20 05:00:00|9039.4|9037|9038.7|9037.2|9040.3|9038.2|9038.4|9036.3|185
1621487100000|2021-05-20 05:05:00|9038.8|9037.3|9039.5|9037.1|9039.5|9037.5|9038.8|9036.8|112
1621487400000|2021-05-20 05:10:00|9039.4|9037|9041|9038.6|9041.5|9039.2|9039.3|9037|248
1621487700000|2021-05-20 05:15:00|9041.1|9038.7|9041.8|9039.4|9041.8|9039.4|9040.5|9038.2|189
1621488000000|2021-05-20 05:20:00|9041.9|9039.5|9041.8|9039.4|9042.1|9040.1|9040.6|9038.7|197
1621488300000|2021-05-20 05:25:00|9041.9|9039.5|9040.4|9038|9041.9|9039.5|9040.3|9037.9|134
1621488600000|2021-05-20 05:30:00|9040.3|9037.9|9041.8|9039.4|9042.1|9039.7|9039.5|9037.3|209
1621488900000|2021-05-20 05:35:00|9041.9|9039.5|9042.7|9040.3|9043|9040.6|9040.8|9038.4|132
1621489200000|2021-05-20 05:40:00|9042.6|9040.2|9041.9|9039.5|9042.8|9040.7|9041.7|9039.3|214
1621489500000|2021-05-20 05:45:00|9041.8|9039.4|9040.5|9039|9042.1|9039.9|9040.2|9038.3|178
1621489800000|2021-05-20 05:50:00|9040.4|9038.9|9041.5|9039.1|9042|9040|9039.9|9037.8|153
1621490100000|2021-05-20 05:55:00|9041.6|9039.2|9041.2|9038.8|9041.6|9039.3|9040|9037.9|260
1621490400000|2021-05-20 06:00:00|9041.1|9038.7|9041.2|9038.8|9044.1|9042.2|9039.5|9037.7|504
1621490700000|2021-05-20 06:05:00|9041.1|9038.7|9039.2|9036.8|9042.3|9039.9|9038.1|9035.7|415
1621491000000|2021-05-20 06:10:00|9039.4|9037|9037.7|9036.2|9039.6|9037.7|9037.4|9035.8|314
1621491300000|2021-05-20 06:15:00|9037.6|9036.1|9039.1|9037.6|9040.7|9038.9|9037.5|9035.7|338
1621491600000|2021-05-20 06:20:00|9039|9037.5|9041.9|9040.4|9043.3|9041.5|9038.6|9036.7|320
1621491900000|2021-05-20 06:25:00|9041.8|9040.3|9039.4|9037|9042.5|9040.5|9038|9036|389
1621492200000|2021-05-20 06:30:00|9039|9037.5|9034.7|9033.2|9041.7|9039.7|9034.6|9032.7|474
1621492500000|2021-05-20 06:35:00|9035|9032.6|9035|9033.5|9037|9034.9|9033.9|9032.2|447
1621492800000|2021-05-20 06:40:00|9035.1|9033.6|9037.6|9036.1|9038.3|9036.3|9034.8|9033.1|342
1621493100000|2021-05-20 06:45:00|9037.7|9036.2|9037.2|9035.7|9039|9037|9034.8|9032.8|436
1621493400000|2021-05-20 06:50:00|9037.1|9035.6|9035.8|9033.4|9038.9|9037.3|9035.6|9033.4|599
1621493700000|2021-05-20 06:55:00|9035.9|9033.5|9038.9|9036.5|9040|9038.3|9035.7|9033.5|694
1621494000000|2021-05-20 07:00:00|9038.3|9036.8|9032.2|9030.7|9038.6|9036.8|9032.2|9030.1|798
1621494300000|2021-05-20 07:05:00|9032.7|9030.3|9030.9|9028.5|9035.2|9032.8|9029.5|9027.5|562
1621494600000|2021-05-20 07:10:00|9030.8|9028.4|9027.4|9025|9031.8|9029.4|9026.9|9024.6|393
1621494900000|2021-05-20 07:15:00|9027.5|9025.1|9028|9025.6|9030.2|9027.8|9026.4|9024.2|516
1621495200000|2021-05-20 07:20:00|9027.9|9025.5|9025.2|9022.8|9028.3|9026.3|9023.5|9021.3|401
1621495500000|2021-05-20 07:25:00|9025|9022.6|9024.5|9022.1|9025.7|9023.8|9020.7|9018.6|319
1621495800000|2021-05-20 07:30:00|9024.4|9022|9018.9|9016.5|9024.7|9022.3|9018.8|9016.4|450
1621496100000|2021-05-20 07:35:00|9018.8|9016.4|9010.6|9008.2|9019.7|9017.3|9010.5|9008.1|514
1621496400000|2021-05-20 07:40:00|9010.7|9008.3|9009|9006.6|9011.5|9009.5|9005.5|9003.6|422
1621496700000|2021-05-20 07:45:00|9009.1|9006.7|9010.8|9008.4|9010.9|9008.5|9007.5|9005.1|463
1621497000000|2021-05-20 07:50:00|9010.9|9008.5|9008.2|9005.8|9012.7|9010.3|9007.5|9005.1|425
1621497300000|2021-05-20 07:55:00|9008.3|9005.9|9001.1|8998.7|9008.4|9006|8998.5|8996.5|676
1621497600000|2021-05-20 08:00:00|9001.2|8998.8|9009.4|9007|9009.5|9007.1|9000.8|8998.8|626
1621497900000|2021-05-20 08:05:00|9009.3|9006.9|9005.5|9004|9009.6|9007.5|9005|9003|359
1621498200000|2021-05-20 08:10:00|9005.6|9004.1|9004.3|9001.9|9006.1|9004.1|9002.9|9001|312
1621498500000|2021-05-20 08:15:00|9004.2|9001.8|9006.4|9004.9|9006.5|9005|9003.3|9001.2|313
1621498800000|2021-05-20 08:20:00|9006.3|9004.8|9007.8|9005.4|9008.3|9006.2|9004.3|9002.6|354
1621499100000|2021-05-20 08:25:00|9007.7|9005.3|9009.3|9006.9|9010.7|9008.8|9006.3|9004.3|338
1621499400000|2021-05-20 08:30:00|9009.2|9006.8|9011|9008.6|9011.1|9008.8|9007.9|9005.8|364
1621499700000|2021-05-20 08:35:00|9010.6|9009.1|9016|9013.6|9019.1|9017.3|9010.1|9008.3|503
1621500000000|2021-05-20 08:40:00|9015.9|9013.5|9018.8|9017.3|9019.9|9017.9|9014.4|9012.4|423
1621500300000|2021-05-20 08:45:00|9018.9|9017.4|9018.6|9016.2|9020.8|9018.5|9017.1|9015.3|532
1621500600000|2021-05-20 08:50:00|9018.5|9016.1|9021.2|9018.8|9024.4|9022.4|9016.9|9014.9|519
1621500900000|2021-05-20 08:55:00|9021.3|9018.9|9018.8|9017.3|9021.5|9019.6|9018.1|9016.3|418
1621501200000|2021-05-20 09:00:00|9019.2|9016.8|9017|9014.6|9019.9|9017.8|9016.8|9014.6|408
1621501500000|2021-05-20 09:05:00|9016.5|9015|9017.5|9016|9019.4|9017.9|9016.1|9014.1|332
1621501800000|2021-05-20 09:10:00|9017.6|9016.1|9018.5|9016.1|9019.7|9017.8|9017.5|9015.5|335
1621502100000|2021-05-20 09:15:00|9017.8|9016.3|9017.6|9015.2|9019|9016.8|9016.6|9014.6|302
1621502400000|2021-05-20 09:20:00|9017.5|9015.1|9017.1|9015.6|9019|9017|9015.3|9013.6|456
1621502700000|2021-05-20 09:25:00|9017|9015.5|9017.2|9014.8|9017.6|9015.7|9014|9012|313
1621503000000|2021-05-20 09:30:00|9017.1|9014.7|9020.1|9017.7|9021.4|9019.7|9017.1|9014.7|330
1621503300000|2021-05-20 09:35:00|9020|9017.6|9016.4|9014.9|9020.2|9017.9|9015.1|9013.1|258
1621503600000|2021-05-20 09:40:00|9016.3|9014.8|9017.9|9016.4|9018.4|9016.4|9015.2|9013.3|325
1621503900000|2021-05-20 09:45:00|9017.8|9016.3|9016.5|9015|9018.3|9016.4|9016.3|9014.3|247
1621504200000|2021-05-20 09:50:00|9016.6|9015.1|9018.5|9017|9019.7|9017.8|9016|9014.1|353
1621504500000|2021-05-20 09:55:00|9018.6|9017.1|9018.5|9017|9020|9018.1|9017.1|9015.2|269
1621504800000|2021-05-20 10:00:00|9018.4|9016.9|9019.1|9016.7|9021.6|9019.8|9018.1|9016.6|283
1621505100000|2021-05-20 10:05:00|9019|9016.6|9019.8|9017.4|9019.8|9017.9|9016.6|9014.6|287
1621505400000|2021-05-20 10:10:00|9019.9|9017.5|9020.8|9018.4|9022|9020.1|9018.5|9016.8|317
1621505700000|2021-05-20 10:15:00|9020.7|9018.3|9017.6|9016.1|9020.8|9018.4|9017.6|9016|274
1621506000000|2021-05-20 10:20:00|9017.7|9016.2|9015.2|9013.7|9018.1|9016.2|9013.9|9012.4|290
1621506300000|2021-05-20 10:25:00|9015.1|9013.6|9013.4|9011.9|9015.3|9013.7|9010.9|9009.2|474
1621506600000|2021-05-20 10:30:00|9013.5|9012|9011.2|9008.8|9013.5|9012|9011.1|9008.8|342
1621506900000|2021-05-20 10:35:00|9011.3|9008.9|9009.6|9007.2|9013.4|9011.3|9008.3|9006.4|381
1621507200000|2021-05-20 10:40:00|9009.7|9007.3|9011.1|9008.7|9011.2|9009.2|9008.6|9006.5|359
1621507500000|2021-05-20 10:45:00|9011.2|9008.8|9013.6|9012.1|9014.3|9012.2|9009.7|9007.7|349
1621507800000|2021-05-20 10:50:00|9013.7|9012.2|9011.1|9009.6|9014.2|9012.3|9010.8|9009|296
1621508100000|2021-05-20 10:55:00|9011|9009.5|9012.5|9010.1|9013.2|9011.3|9009.9|9008.2|303
1621508400000|2021-05-20 11:00:00|9012.6|9010.2|9011.5|9009.1|9012.6|9010.5|9009.6|9007.6|340
1621508700000|2021-05-20 11:05:00|9011.6|9009.2|9008.8|9007.3|9011.8|9009.7|9007.7|9005.9|226
1621509000000|2021-05-20 11:10:00|9008.9|9007.4|9007.8|9006.3|9010.1|9008.1|9007.5|9005.8|303
1621509300000|2021-05-20 11:15:00|9007.6|9006.1|9009|9006.6|9010.7|9009.1|9007.3|9005.4|323
1621509600000|2021-05-20 11:20:00|9009.1|9006.7|9008.1|9006.6|9009.7|9007.6|9006.1|9004.3|320
1621509900000|2021-05-20 11:25:00|9008.6|9006.2|9007.6|9005.2|9008.7|9006.8|9006.4|9004.7|218
1621510200000|2021-05-20 11:30:00|9007.5|9005.1|9008.2|9006.7|9008.6|9007.1|9006.4|9004.5|239
1621510500000|2021-05-20 11:35:00|9008.1|9006.6|9012.9|9010.5|9013.1|9010.7|9007.7|9005.7|387
1621510800000|2021-05-20 11:40:00|9013|9010.6|9011.6|9009.2|9013.6|9011.4|9010.3|9008.3|305
1621511100000|2021-05-20 11:45:00|9011.5|9009.1|9010.2|9007.8|9012.4|9010.6|9009|9006.9|306
1621511400000|2021-05-20 11:50:00|9010.3|9007.9|9007|9005.5|9010.7|9008.7|9006.7|9004.5|364
1621511700000|2021-05-20 11:55:00|9006.9|9005.4|9006.2|9004.7|9007.6|9005.7|9005.7|9003.7|289
1621512000000|2021-05-20 12:00:00|9006.3|9004.8|9004.4|9002|9007.3|9005.4|9002.9|9000.8|470
1621512300000|2021-05-20 12:05:00|9004.6|9002.2|9007.1|9005.6|9007.8|9006.3|9003.8|9001.8|293
1621512600000|2021-05-20 12:10:00|9007|9005.5|9007.6|9005.2|9008.4|9006.6|9006|9004.2|285
1621512900000|2021-05-20 12:15:00|9007.7|9005.3|9007.1|9005.6|9008.9|9006.7|9005.7|9003.7|275
1621513200000|2021-05-20 12:20:00|9007|9005.5|9009.5|9008|9010.8|9008.6|9006.2|9004.2|323
1621513500000|2021-05-20 12:25:00|9009.6|9008.1|9008.9|9006.5|9009.8|9008.1|9006.9|9005|290
1621513800000|2021-05-20 12:30:00|9009|9006.6|9008.4|9006|9010.2|9007.8|9005.5|9003.5|467
1621514100000|2021-05-20 12:35:00|9008.3|9005.9|9008.3|9005.9|9009.5|9007.6|9006.2|9004.2|370
1621514400000|2021-05-20 12:40:00|9008.2|9005.8|9008.1|9006.6|9008.8|9006.8|9005.1|9003.2|438
1621514700000|2021-05-20 12:45:00|9008.4|9006.9|9007.8|9005.4|9010.3|9008.3|9007|9005|486
1621515000000|2021-05-20 12:50:00|9007.7|9005.3|9008.7|9006.3|9010.1|9008.2|9005.9|9004|522
1621515300000|2021-05-20 12:55:00|9008.8|9006.4|9009.4|9007.9|9012|9010|9008.2|9006.3|347
1621515600000|2021-05-20 13:00:00|9009|9007.5|9008.9|9006.5|9010.1|9008.1|9005.4|9003|657
1621515900000|2021-05-20 13:05:00|9008.8|9006.4|9009.4|9007.9|9011.2|9008.8|9007.6|9005.2|527
1621516200000|2021-05-20 13:10:00|9009.5|9008|9004.7|9003.2|9009.5|9008|9004.3|9002.7|522
1621516500000|2021-05-20 13:15:00|9004.8|9003.3|9002.4|9000.9|9005.7|9004.1|9000.7|8998.7|752
1621516800000|2021-05-20 13:20:00|9002.2|9000.7|8998.7|8996.3|9003.2|9001.7|8997.7|8995.6|588
1621517100000|2021-05-20 13:25:00|8998.6|8996.2|8997.5|8996|8999.3|8997.8|8996.9|8994.7|441
1621517400000|2021-05-20 13:30:00|8997.6|8996.1|8996.7|8994.3|8998.6|8996.7|8995.7|8994|444
1621517700000|2021-05-20 13:35:00|8996.6|8994.2|8996.2|8994.7|8997.6|8996|8995.5|8993.9|411
1621518000000|2021-05-20 13:40:00|8996|8994.5|8996.4|8994|8998.4|8996.9|8995.8|8993.8|383
1621518300000|2021-05-20 13:45:00|8995.9|8994.4|8996|8994.5|8997.2|8995.3|8994.9|8993|405
1621518600000|2021-05-20 13:50:00|8995.9|8994.4|8996.1|8994.6|8997.2|8995.3|8994.2|8992.2|619
1621518900000|2021-05-20 13:55:00|8995.9|8994.4|8998.1|8995.7|8999.8|8997.7|8995.6|8993.7|472
1621519200000|2021-05-20 14:00:00|8998|8995.6|8991.7|8989.3|8998.1|8995.7|8989.4|8987|692
1621519500000|2021-05-20 14:05:00|8992|8989.6|8995.2|8992.8|8995.5|8993.5|8990.5|8988.5|632
1621519800000|2021-05-20 14:10:00|8995.1|8992.7|8993.1|8990.7|8995.6|8993.2|8992.4|8990|416
1621520100000|2021-05-20 14:15:00|8993|8990.6|8994|8991.6|8994.5|8992.6|8991.8|8989.8|378
1621520400000|2021-05-20 14:20:00|8993.9|8991.5|8994|8991.6|8997.1|8995.1|8993.2|8991.2|610
1621520700000|2021-05-20 14:25:00|8993.9|8991.5|8996.5|8994.1|8997.1|8995|8992.1|8990.1|557
1621521000000|2021-05-20 14:30:00|8996.2|8994.7|8997.3|8994.9|8997.5|8995.2|8993.3|8991|516
1621521300000|2021-05-20 14:35:00|8997.2|8994.8|8999|8996.6|9000.4|8998.2|8996.9|8994.5|539
1621521600000|2021-05-20 14:40:00|8998.9|8996.5|8998.8|8996.4|9000.2|8998.2|8995.8|8993.9|456
1621521900000|2021-05-20 14:45:00|8998.7|8996.3|8997.9|8996.4|9001.3|8999.3|8996.8|8994.8|439
1621522200000|2021-05-20 14:50:00|8997.8|8996.3|8998.3|8995.9|8998.9|8996.5|8992.1|8989.8|559
1621522500000|2021-05-20 14:55:00|8998.4|8996|9000.6|8999.1|9001.7|9000.2|8997|8994.8|618
1621522800000|2021-05-20 15:00:00|9000.5|8999|8996.1|8993.7|9000.5|8999|8995.9|8993.5|644
1621523100000|2021-05-20 15:05:00|8996|8993.6|8993.7|8991.3|8997.3|8994.9|8993.5|8991.3|496
1621523400000|2021-05-20 15:10:00|8993.8|8991.4|8992.8|8990.4|8993.8|8991.4|8991.1|8988.9|462
1621523700000|2021-05-20 15:15:00|8992.9|8990.5|8995.2|8992.8|8995.4|8993.4|8991.6|8989.5|451
1621524000000|2021-05-20 15:20:00|8995.3|8992.9|8995.8|8994.3|8996.5|8994.5|8993.8|8991.9|412
1621524300000|2021-05-20 15:25:00|8995.9|8994.4|8999|8996.6|8999.4|8997.5|8995.9|8994.4|513
1621524600000|2021-05-20 15:30:00|8998.5|8997|8996.6|8994.2|8999.4|8997.4|8995.8|8993.8|379
1621524900000|2021-05-20 15:35:00|8996.5|8994.1|8993.6|8991.2|8996.8|8994.4|8992.8|8990.7|374
1621525200000|2021-05-20 15:40:00|8993.7|8991.3|8987.2|8984.8|8993.8|8991.4|8985.3|8982.9|562
1621525500000|2021-05-20 15:45:00|8987.3|8984.9|8986.2|8983.8|8989|8986.7|8985.5|8983.1|444
1621525800000|2021-05-20 15:50:00|8986|8983.6|8988.4|8986|8988.8|8986.6|8985.5|8983.5|378
1621526100000|2021-05-20 15:55:00|8988.3|8985.9|8986.8|8985.3|8988.4|8986.4|8986.2|8984.2|266
1621526400000|2021-05-20 16:00:00|8986.9|8985.4|8986.8|8984.4|8989|8987.1|8986|8984|403
1621526700000|2021-05-20 16:05:00|8986.9|8984.5|8987.5|8985.1|8989.3|8986.9|8986.5|8984.1|270
1621527000000|2021-05-20 16:10:00|8987.6|8985.2|8990.1|8987.7|8990.6|8988.4|8987.1|8984.9|359
1621527300000|2021-05-20 16:15:00|8990|8987.6|8990.6|8989.1|8992.2|8989.8|8989.2|8987.3|435
1621527600000|2021-05-20 16:20:00|8990.9|8988.5|8989.8|8987.4|8991.5|8989.5|8989.2|8987.1|352
1621527900000|2021-05-20 16:25:00|8989.3|8987.8|8985.9|8983.5|8989.9|8988.4|8985.2|8983.2|450
1621528200000|2021-05-20 16:30:00|8985.4|8983.9|8986.2|8984.7|8986.9|8984.9|8984.2|8981.8|279
1621528500000|2021-05-20 16:35:00|8986.1|8984.6|8987.9|8985.5|8988.5|8986.5|8986|8984.1|374
1621528800000|2021-05-20 16:40:00|8987.8|8985.4|8987.1|8984.7|8988.3|8986.3|8986.2|8983.9|352
1621529100000|2021-05-20 16:45:00|8987.2|8984.8|8984.8|8983.3|8987.4|8985.3|8984.6|8982.7|342
1621529400000|2021-05-20 16:50:00|8984.9|8983.4|8986.7|8984.3|8986.7|8984.7|8983.6|8981.6|386
1621529700000|2021-05-20 16:55:00|8986.8|8984.4|8988.4|8986.9|8989.1|8987.6|8985.9|8983.8|453
1621530000000|2021-05-20 17:00:00|8988.5|8987|8988.6|8986.2|8989.3|8987.4|8987|8985.2|521
1621530300000|2021-05-20 17:05:00|8988|8986.5|8988.4|8986|8989.4|8987.5|8987.2|8985.2|420
1621530600000|2021-05-20 17:10:00|8987.9|8986.4|8987.5|8985.1|8989.8|8987.7|8987.5|8985.1|250
1621530900000|2021-05-20 17:15:00|8987.1|8985.6|8987.7|8985.3|8988.1|8985.7|8986.3|8984.2|236
1621531200000|2021-05-20 17:20:00|8987.8|8985.4|8989.3|8986.9|8989.9|8987.8|8987.3|8985.3|362
1621531500000|2021-05-20 17:25:00|8989.4|8987|8988.4|8986|8989.8|8987.6|8987.5|8985.1|337
1621531800000|2021-05-20 17:30:00|8988.3|8985.9|8989.2|8986.8|8989.7|8987.7|8988|8985.9|225
1621532100000|2021-05-20 17:35:00|8989.3|8986.9|8989.1|8986.7|8990.5|8988.1|8988.6|8986.5|168
1621532400000|2021-05-20 17:40:00|8989.2|8986.8|8988.2|8986.7|8989.4|8987.3|8987.4|8985.4|174
1621532700000|2021-05-20 17:45:00|8988.3|8986.8|8986.3|8984.8|8989.1|8986.8|8986.2|8984.1|175
1621533000000|2021-05-20 17:50:00|8986.4|8984.9|8988.7|8986.3|8989.1|8987.3|8986.4|8984.7|230
1621533300000|2021-05-20 17:55:00|8988.8|8986.4|8988.7|8987.2|8989.2|8987.2|8987.8|8985.7|216
1621533600000|2021-05-20 18:00:00|8988.5|8987|8987.6|8985.2|8989.8|8987.6|8985.5|8983.2|323
1621533900000|2021-05-20 18:05:00|8987.7|8985.3|8987.5|8985.1|8987.9|8985.9|8986.3|8984.4|247
1621534200000|2021-05-20 18:10:00|8987.4|8985|8987|8985.5|8987.7|8985.7|8986.5|8984.2|170
1621534500000|2021-05-20 18:15:00|8987.2|8985.7|8985.6|8984.1|8988.4|8986.4|8985.5|8983.5|294
1621534800000|2021-05-20 18:20:00|8985.7|8984.2|8985.6|8984.1|8987.4|8985.4|8985.5|8983.6|286
1621535100000|2021-05-20 18:25:00|8985.5|8984|8985|8982.6|8986|8984.1|8984.3|8982.5|192
1621535400000|2021-05-20 18:30:00|8984.1|8982.3|8986.8|8985.3|8987.5|8985.6|8984.1|8982|261
1621535700000|2021-05-20 18:35:00|8986.6|8985.1|8986.5|8984.1|8987.3|8985.5|8986|8984|224
1621536000000|2021-05-20 18:40:00|8986|8984.5|8986.7|8985.2|8987.3|8985.5|8985.6|8983.6|256
1621536300000|2021-05-20 18:45:00|8986.8|8984.4|8985.4|8983.9|8987.3|8985.4|8985.4|8983.4|283
1621536600000|2021-05-20 18:50:00|8985.5|8984|8985.9|8984.4|8986.6|8984.7|8984.7|8982.9|244
1621536900000|2021-05-20 18:55:00|8985.8|8984.3|8984.2|8981.8|8986.5|8984.6|8983.4|8981.4|470
1621537200000|2021-05-20 19:00:00|8984.3|8981.9|8983.7|8982.2|8985.1|8983|8983.6|8981.3|297
1621537500000|2021-05-20 19:05:00|8984.1|8981.7|8983.6|8981.2|8984.6|8982.7|8983|8980.9|166
1621537800000|2021-05-20 19:10:00|8983.5|8981.1|8982.2|8980.7|8983.7|8981.7|8982.1|8980.1|146
1621538100000|2021-05-20 19:15:00|8982.7|8980.3|8981.6|8979.2|8982.8|8980.7|8981.3|8979.1|183
1621538400000|2021-05-20 19:20:00|8981.5|8979.1|8979.2|8976.8|8981.6|8979.3|8978.5|8976.1|269
1621538700000|2021-05-20 19:25:00|8978.7|8977.2|8980.3|8977.9|8980.6|8979|8978.7|8976.8|212
1621539000000|2021-05-20 19:30:00|8980.2|8977.8|8980.7|8979.2|8981.3|8979.5|8979.6|8977.7|198
1621539300000|2021-05-20 19:35:00|8981|8978.6|8980.4|8978.9|8981.2|8979.3|8979.9|8978.1|208
1621539600000|2021-05-20 19:40:00|8980.8|8978.4|8980.1|8977.7|8981.1|8979.1|8980|8977.7|248
1621539900000|2021-05-20 19:45:00|8980.2|8977.8|8980|8978.5|8981|8978.9|8979.1|8977|265
1621540200000|2021-05-20 19:50:00|8980.7|8978.3|8980|8977.6|8980.7|8978.5|8978.9|8976.9|297
1621540500000|2021-05-20 19:55:00|8980.1|8977.7|8978.6|8976.2|8981.2|8978.8|8978|8976.1|353
1621540800000|2021-05-20 20:00:00|8978.7|8976.3|8978.6|8976.2|8979.8|8977.8|8977.1|8975|368
1621541100000|2021-05-20 20:05:00|8978.7|8976.3|8978.7|8976.3|8979.5|8977.3|8978.2|8976|166
1621541400000|2021-05-20 20:10:00|8978.6|8976.2|8979.2|8976.8|8979.5|8977.4|8978.5|8976.1|114
1621541700000|2021-05-20 20:15:00|8979.3|8976.9|8979.4|8977|8979.5|8977.6|8978.8|8976.7|84
1621542000000|2021-05-20 20:20:00|8979.3|8976.9|8979.3|8976.9|8979.4|8977.5|8978.7|8976.8|61
1621542300000|2021-05-20 20:25:00|8978.7|8977.2|8978.2|8975.8|8979.3|8977.4|8976.6|8974.7|188
1621542600000|2021-05-20 20:30:00|8978.3|8975.9|8978|8976.5|8979|8976.8|8977.8|8975.4|137
1621542900000|2021-05-20 20:35:00|8977.9|8976.4|8979.3|8976.9|8979.3|8976.9|8977.1|8975.2|106
1621543200000|2021-05-20 20:40:00|8979.2|8976.8|8976.9|8974.5|8980.3|8978.3|8976.9|8974.5|185
1621543500000|2021-05-20 20:45:00|8977|8974.6|8977|8974.6|8977.9|8975.9|8976.2|8973.8|137
1621543800000|2021-05-20 20:50:00|8976.8|8974.4|8977.1|8974.7|8977.6|8975.2|8976.6|8974.2|132
1621544100000|2021-05-20 20:55:00|8977|8974.6|8974.7|8972.3|8977|8974.6|8974.4|8972|292
1621544400000|2021-05-20 21:00:00|8974.6|8971|8974.9|8971|8975.2|8971.6|8974|8969|62
1621544700000|2021-05-20 21:05:00|8975|8970|8974.7|8970.7|8977.3|8972.7|8973.5|8968.5|111
1621545000000|2021-05-20 21:10:00|8974.8|8971.1|8975|8970|8975.9|8971.8|8974.7|8969.7|91
1621545300000|2021-05-20 21:15:00|8974.9|8970.2|8975|8970|8975.6|8970.7|8974.7|8969.9|59
1621545600000|2021-05-20 21:20:00|8975.1|8970.1|8974.9|8969.9|8975.7|8970.9|8974.7|8969.7|56
1621545900000|2021-05-20 21:25:00|8975|8970|8973.8|8969.9|8975.4|8970.8|8973.2|8969.2|133
1621546200000|2021-05-20 21:30:00|8974.9|8970.4|8974.3|8969.7|8975|8970.8|8972.6|8968.5|197
1621546500000|2021-05-20 21:35:00|8974.4|8969.9|8974|8969.9|8974.9|8970.5|8973.3|8968.3|276
1621546800000|2021-05-20 21:40:00|8974.2|8969.6|8972|8967|8974.8|8970.6|8970.3|8965.3|431
1621547100000|2021-05-20 21:45:00|8972.3|8967.3|8973.7|8968.7|8974|8969|8970.1|8965.1|354
1621547400000|2021-05-20 21:50:00|8971.9|8966.9|8973.4|8968.4|8974.9|8969.9|8971.6|8966.6|342
1621547700000|2021-05-20 21:55:00|8973.5|8968.5|8972.6|8970.2|8976.4|8971.4|8970.7|8965.7|539
1621548000000|2021-05-20 22:00:00|8972.7|8970.3|8973.2|8970.8|8973.8|8971.4|8972.3|8968.9|256
1621548300000|2021-05-20 22:05:00|8973.3|8970.9|8973.4|8971|8973.6|8971.2|8972.9|8970.2|111
1621548600000|2021-05-20 22:10:00|8973.2|8970.8|8973.5|8971.1|8973.6|8971.2|8972.9|8970.5|94
1621548900000|2021-05-20 22:15:00|8973.1|8970.7|8973.1|8970.7|8973.5|8971.1|8972.7|8969.9|124
1621549200000|2021-05-20 22:20:00|8973.3|8970.9|8975.3|8972.9|8975.7|8973.3|8973|8970.4|310
1621549500000|2021-05-20 22:25:00|8975.1|8972.7|8975.4|8973|8975.8|8973.4|8974.8|8972.2|141
1621549800000|2021-05-20 22:30:00|8975.5|8973.1|8974.9|8972.5|8975.9|8973.5|8974|8971.1|159
1621550100000|2021-05-20 22:35:00|8975|8972.6|8974.9|8972.5|8975.2|8972.8|8974.5|8971.1|87
1621550400000|2021-05-20 22:40:00|8975|8972.6|8974.9|8972.5|8975.7|8973.3|8974.8|8971.7|135
1621550700000|2021-05-20 22:45:00|8974.8|8972.4|8975.8|8973.4|8976|8973.6|8974.6|8972.2|102
1621551000000|2021-05-20 22:50:00|8975.9|8973.5|8975.5|8973|8976.1|8973.9|8975|8972.6|90
1621551300000|2021-05-20 22:55:00|8975.6|8972.7|8976.7|8974.3|8976.8|8974.5|8975.3|8972.7|116
1621551600000|2021-05-20 23:00:00|8976.6|8974.2|8975.4|8973|8977.2|8974.8|8975|8972.6|136
1621551900000|2021-05-20 23:05:00|8975.3|8972.9|8975.2|8972.8|8975.4|8973.3|8974.7|8972.4|79
1621552200000|2021-05-20 23:10:00|8975.1|8972.7|8975.2|8972.8|8975.3|8973.3|8974.6|8972.5|54
1621552500000|2021-05-20 23:15:00|8975.1|8972.7|8975.9|8973.5|8976.1|8974.1|8974.6|8972.5|92
1621552800000|2021-05-20 23:20:00|8975.8|8973.4|8976.4|8974|8976.6|8974.7|8975.8|8973.4|92
1621553100000|2021-05-20 23:25:00|8976.5|8974.1|8976.2|8973.8|8976.5|8974.1|8976.1|8973.7|90
1621553400000|2021-05-20 23:30:00|8976.3|8973.9|8975.9|8973.5|8976.5|8974.1|8975.8|8973.4|112
1621553700000|2021-05-20 23:35:00|8975.8|8973.4|8975.6|8973.2|8976.4|8974|8975.4|8973.1|97
1621554000000|2021-05-20 23:40:00|8975.7|8973.3|8975.8|8973.4|8976.2|8974.2|8975.5|8973.1|70
1621554300000|2021-05-20 23:45:00|8975.9|8973.5|8976.9|8974.5|8977.2|8974.8|8974.9|8972.7|171
1621554600000|2021-05-20 23:50:00|8977|8974.6|8977|8974.6|8978.1|8975.7|8976.6|8974.2|87
1621554900000|2021-05-20 23:55:00|8976.9|8974.5|8977.1|8974.7|8977.2|8974.8|8976.6|8974.2|102
1621555200000|2021-05-21 00:00:00|8977|8974.6|8975.6|8973.2|8978.3|8975.9|8974.4|8972.1|349
1621555500000|2021-05-21 00:05:00|8975.7|8973.3|8975|8972.6|8976.6|8974.3|8974.8|8972.4|224
1621555800000|2021-05-21 00:10:00|8975.1|8972.7|8968.5|8966.1|8975.1|8972.7|8967.8|8965.5|272
1621556100000|2021-05-21 00:15:00|8968.6|8966.2|8970.2|8967.8|8971.1|8968.7|8968.1|8965.9|341
1621556400000|2021-05-21 00:20:00|8970.3|8967.9|8971.8|8969.4|8971.9|8969.5|8970.2|8967.8|207
1621556700000|2021-05-21 00:25:00|8971.7|8969.3|8969.7|8967.3|8971.7|8969.7|8968.5|8966.6|206
1621557000000|2021-05-21 00:30:00|8969.9|8967.5|8971|8968.6|8971.1|8968.7|8969.2|8966.8|178
1621557300000|2021-05-21 00:35:00|8970.9|8968.5|8970.9|8968.5|8971.2|8969|8970.2|8967.8|155
1621557600000|2021-05-21 00:40:00|8971|8968.6|8970.9|8968.5|8971|8969|8970.1|8967.8|142
1621557900000|2021-05-21 00:45:00|8971|8968.6|8971.8|8969.4|8972|8969.9|8970.9|8968.5|99
1621558200000|2021-05-21 00:50:00|8971.9|8969.5|8974.6|8972.2|8975.2|8972.8|8971.8|8969.4|322
1621558500000|2021-05-21 00:55:00|8974.4|8972|8973.3|8970.9|8975.1|8972.7|8972.8|8970.4|275
1621558800000|2021-05-21 01:00:00|8973.2|8970.8|8972.5|8970.1|8973.6|8971.2|8972.1|8969.7|192
1621559100000|2021-05-21 01:05:00|8972.4|8970|8973.2|8970.8|8973.4|8971|8971.6|8969.2|151
1621559400000|2021-05-21 01:10:00|8973.3|8970.9|8972.4|8970|8973.8|8971.4|8972|8969.6|184
1621559700000|2021-05-21 01:15:00|8972.5|8970.1|8972.5|8970.1|8973.6|8971.2|8972.4|8970|174
1621560000000|2021-05-21 01:20:00|8972.6|8970.2|8972.5|8970.1|8973|8970.6|8972.3|8969.9|172
1621560300000|2021-05-21 01:25:00|8972.6|8970.2|8970.9|8968.5|8972.6|8970.2|8970.8|8968.4|144
1621560600000|2021-05-21 01:30:00|8971|8968.6|8970.3|8967.9|8971.8|8969.7|8969.9|8967.5|211
1621560900000|2021-05-21 01:35:00|8970.1|8967.7|8970|8967.6|8970.5|8968.1|8969.2|8966.8|258
1621561200000|2021-05-21 01:40:00|8970.1|8967.7|8970.9|8968.5|8972|8969.6|8970|8967.6|246
1621561500000|2021-05-21 01:45:00|8970.8|8968.4|8971.1|8969.6|8972.7|8970.6|8970.6|8968.4|249
1621561800000|2021-05-21 01:50:00|8971.4|8969|8970.9|8968.5|8972.6|8970.5|8970.1|8967.7|220
1621562100000|2021-05-21 01:55:00|8971|8968.6|8972.2|8969.8|8972.9|8970.5|8970.9|8968.5|217
1621562400000|2021-05-21 02:00:00|8972|8969.6|8972.7|8970.3|8972.9|8970.7|8971.6|8969.2|250
1621562700000|2021-05-21 02:05:00|8972.9|8970.5|8972.3|8970.8|8974.8|8972.4|8972.3|8970.2|239
1621563000000|2021-05-21 02:10:00|8972.4|8970.9|8974.2|8971.8|8974.3|8971.9|8972.2|8970.3|261
1621563300000|2021-05-21 02:15:00|8974.1|8971.7|8976|8973.6|8976.3|8973.9|8974.1|8971.7|215
1621563600000|2021-05-21 02:20:00|8976.1|8973.7|8974.2|8971.8|8976.2|8973.8|8974.1|8971.7|266
1621563900000|2021-05-21 02:25:00|8974.3|8971.9|8974.6|8972.2|8974.9|8972.5|8974.1|8971.7|208
1621564200000|2021-05-21 02:30:00|8974.5|8972.1|8975.8|8973.4|8976.1|8974.1|8974|8972|193
1621564500000|2021-05-21 02:35:00|8975.9|8973.5|8975.8|8973.4|8976.2|8974.2|8975.5|8973.3|149
1621564800000|2021-05-21 02:40:00|8975.9|8973.5|8976.5|8974.1|8976.6|8974.6|8975.7|8973.3|148
1621565100000|2021-05-21 02:45:00|8976.6|8974.2|8975.7|8973.3|8976.7|8974.3|8975.6|8973.2|114
1621565400000|2021-05-21 02:50:00|8975.8|8973.4|8974.9|8972.5|8975.9|8973.5|8974.6|8972.2|135
1621565700000|2021-05-21 02:55:00|8975|8972.6|8974.1|8971.7|8975.2|8972.8|8973.8|8971.4|146
1621566000000|2021-05-21 03:00:00|8974|8971.6|8974.7|8972.3|8975.2|8973|8973.7|8971.3|239
1621566300000|2021-05-21 03:05:00|8974.8|8972.4|8975|8972.6|8975.2|8972.9|8974.2|8971.8|117
1621566600000|2021-05-21 03:10:00|8975.1|8972.7|8974.9|8972.5|8975.2|8972.8|8974.8|8972.4|98
1621566900000|2021-05-21 03:15:00|8974.8|8972.4|8974.2|8971.8|8975.1|8972.7|8973.8|8971.4|141
1621567200000|2021-05-21 03:20:00|8974.3|8971.9|8973.3|8970.9|8974.3|8971.9|8973.2|8970.8|107
1621567500000|2021-05-21 03:25:00|8973.4|8971|8973.5|8971.1|8974.5|8972.1|8973|8970.8|199
1621567800000|2021-05-21 03:30:00|8973.6|8971.2|8972.8|8970.4|8974|8971.9|8972.6|8970.2|158
1621568100000|2021-05-21 03:35:00|8972.7|8970.3|8972.3|8969.9|8973.4|8971|8972.3|8969.9|166
1621568400000|2021-05-21 03:40:00|8972|8969.6|8972.5|8970.1|8972.6|8970.6|8971.5|8969.2|158
1621568700000|2021-05-21 03:45:00|8972.6|8970.2|8972.7|8970.3|8972.8|8970.9|8972.3|8970|78
1621569000000|2021-05-21 03:50:00|8972.8|8970.4|8972.8|8970.4|8973.6|8971.4|8972.2|8970|105
1621569300000|2021-05-21 03:55:00|8972.7|8970.3|8971.8|8969.4|8973.4|8971.1|8971.4|8969.3|157
1621569600000|2021-05-21 04:00:00|8971.7|8969.3|8972.6|8970.2|8972.9|8970.5|8971.4|8969.3|161
1621569900000|2021-05-21 04:05:00|8972.7|8970.3|8971.8|8969.4|8972.9|8970.7|8971.2|8969.3|186
1621570200000|2021-05-21 04:10:00|8971.7|8969.3|8970.3|8967.9|8971.9|8969.9|8969.9|8967.8|140
1621570500000|2021-05-21 04:15:00|8970.4|8968|8970.9|8968.5|8971.1|8969.1|8970.4|8968|96
1621570800000|2021-05-21 04:20:00|8970.8|8968.4|8970.3|8967.9|8970.9|8968.9|8969.7|8967.7|128
1621571100000|2021-05-21 04:25:00|8970.2|8967.8|8968.6|8966.2|8970.4|8968.6|8968.4|8966.1|173
1621571400000|2021-05-21 04:30:00|8968.7|8966.3|8967.8|8965.4|8968.8|8966.4|8967.4|8965.3|125
1621571700000|2021-05-21 04:35:00|8967.7|8965.3|8967.9|8965.5|8967.9|8965.5|8967.7|8965.3|83
1621572000000|2021-05-21 04:40:00|8967.8|8965.4|8968|8965.6|8968.2|8966.1|8967.4|8965.2|125
1621572300000|2021-05-21 04:45:00|8967.9|8965.5|8967|8964.6|8968.1|8965.8|8965.3|8963|165
1621572600000|2021-05-21 04:50:00|8966.9|8964.5|8966.1|8963.7|8966.9|8964.8|8965.7|8963.6|101
1621572900000|2021-05-21 04:55:00|8966.2|8963.8|8967.1|8964.7|8967.1|8965.2|8965.5|8963.7|113
1621573200000|2021-05-21 05:00:00|8967|8964.6|8965.4|8963|8967.1|8964.7|8964.8|8962.9|153
1621573500000|2021-05-21 05:05:00|8965|8963.5|8965.8|8964.3|8966|8964.4|8964.9|8963.3|155
1621573800000|2021-05-21 05:10:00|8965.7|8964.2|8967|8964.6|8967.5|8965.5|8965.6|8963.7|145
1621574100000|2021-05-21 05:15:00|8966.9|8964.5|8966.8|8965.3|8967|8965.3|8966.2|8964.2|116
1621574400000|2021-05-21 05:20:00|8966.9|8965.4|8968.1|8966.6|8968.6|8966.7|8966.3|8964.6|174
1621574700000|2021-05-21 05:25:00|8967.8|8966.3|8965.9|8964.4|8967.8|8966.3|8965.8|8963.6|256
1621575000000|2021-05-21 05:30:00|8966|8964.5|8966.3|8963.9|8966.6|8964.6|8965.6|8963.6|126
1621575300000|2021-05-21 05:35:00|8966.4|8964|8967.2|8965.7|8967.9|8965.8|8965.7|8963.8|211
1621575600000|2021-05-21 05:40:00|8967.3|8965.8|8967.2|8964.8|8967.8|8965.8|8966.4|8964.4|183
1621575900000|2021-05-21 05:45:00|8967.1|8964.7|8967.5|8965.1|8978.9|8976.5|8966.6|8964.3|233
1621576200000|2021-05-21 05:50:00|8967.6|8965.2|8966|8963.6|8968.4|8966|8965.3|8963|335
1621576500000|2021-05-21 05:55:00|8965.9|8963.5|8965.3|8962.9|8966.9|8964.8|8964.3|8962.2|275
1621576800000|2021-05-21 06:00:00|8964.9|8962.5|8963.5|8961.1|8965.5|8963.3|8962.7|8960.8|368
1621577100000|2021-05-21 06:05:00|8963.6|8961.2|8963.8|8961.4|8964.3|8962|8962.5|8960.5|265
1621577400000|2021-05-21 06:10:00|8963.9|8961.5|8963.9|8961.5|8964.4|8962.4|8962.8|8960.9|259
1621577700000|2021-05-21 06:15:00|8964|8961.6|8963.1|8961.6|8965|8962.8|8962.9|8960.8|258
1621578000000|2021-05-21 06:20:00|8963.2|8961.7|8964.3|8961.9|8965.4|8963|8963.1|8960.8|339
1621578300000|2021-05-21 06:25:00|8964.4|8962|8963.9|8961.5|8965.6|8963.5|8963|8961|270
1621578600000|2021-05-21 06:30:00|8964|8961.6|8966.4|8964|8967|8965|8962.8|8960.8|316
1621578900000|2021-05-21 06:35:00|8966.3|8963.9|8967.7|8966.2|8968.6|8966.3|8965.1|8963.2|387
1621579200000|2021-05-21 06:40:00|8967.6|8966.1|8968.1|8966.6|8969.8|8967.8|8967.6|8965.7|354
1621579500000|2021-05-21 06:45:00|8967.9|8966.4|8967.1|8964.7|8969.2|8967.3|8966.6|8964.3|376
1621579800000|2021-05-21 06:50:00|8967.2|8964.8|8967|8964.6|8968.6|8966.8|8966.3|8963.9|318
1621580100000|2021-05-21 06:55:00|8967.1|8964.7|8965.5|8964|8967.2|8964.9|8964.4|8962.3|287
1621580400000|2021-05-21 07:00:00|8965.6|8964.1|8956.1|8953.7|8966.4|8964.4|8955|8952.6|478
1621580700000|2021-05-21 07:05:00|8956.2|8953.8|8963.2|8960.8|8963.3|8961.1|8955.9|8953.7|471
1621581000000|2021-05-21 07:10:00|8963.3|8960.9|8966.2|8963.8|8968.2|8966|8961.8|8959.6|542
1621581300000|2021-05-21 07:15:00|8966|8963.6|8962.1|8959.7|8966|8963.6|8959.2|8956.8|789
1621581600000|2021-05-21 07:20:00|8962.2|8959.8|8963|8960.6|8965.4|8963|8961.6|8959.2|436
1621581900000|2021-05-21 07:25:00|8962.9|8960.5|8969|8964|8970.2|8965.2|8962.3|8959.9|497
1621582200000|2021-05-21 07:30:00|8969.5|8964.5|8973|8970.6|8976.2|8973.8|8966.7|8964.1|915
1621582500000|2021-05-21 07:35:00|8972.9|8970.5|8972.5|8970.1|8973.1|8970.8|8968.6|8966.2|654
1621582800000|2021-05-21 07:40:00|8972.4|8970|8973.2|8970.8|8974.9|8972.7|8971.8|8969.4|694
1621583100000|2021-05-21 07:45:00|8973.4|8971|8974.6|8972.2|8975.8|8973.4|8973|8970.7|485
1621583400000|2021-05-21 07:50:00|8974.7|8972.3|8972.5|8970.1|8974.7|8972.3|8971.3|8969.3|326
1621583700000|2021-05-21 07:55:00|8972.6|8970.2|8971|8968.6|8973|8971|8970.6|8968.4|299
1621584000000|2021-05-21 08:00:00|8970.6|8969.1|8974.3|8971.9|8974.7|8972.3|8969.8|8967.5|487
1621584300000|2021-05-21 08:05:00|8974.2|8971.8|8970.2|8967.8|8976|8973.6|8969.6|8967.4|407
1621584600000|2021-05-21 08:10:00|8970.3|8967.9|8973|8970.6|8973.1|8971.1|8968.6|8966.4|329
1621584900000|2021-05-21 08:15:00|8973.1|8970.7|8972.6|8970.2|8974.2|8972.3|8971.3|8969.4|283
1621585200000|2021-05-21 08:20:00|8972.7|8970.3|8969.6|8968.1|8974.3|8972.4|8969.5|8967.2|384
1621585500000|2021-05-21 08:25:00|8969.7|8968.2|8971.2|8969.7|8972.8|8970.8|8969.2|8967.1|346
1621585800000|2021-05-21 08:30:00|8971.4|8969|8973.9|8971.5|8974.6|8972.2|8971|8968.7|393
1621586100000|2021-05-21 08:35:00|8973.8|8971.4|8968.9|8967.4|8973.8|8971.5|8966.9|8964.8|382
1621586400000|2021-05-21 08:40:00|8968.8|8967.3|8969.2|8966.8|8969.2|8967.4|8966.4|8964.5|261
1621586700000|2021-05-21 08:45:00|8968.9|8967.4|8970.5|8969|8971.3|8969.4|8966.3|8964.3|383
1621587000000|2021-05-21 08:50:00|8970.4|8968.9|8968.9|8967.4|8970.7|8968.9|8968|8966.3|428
1621587300000|2021-05-21 08:55:00|8968.8|8967.3|8971.3|8968.9|8971.7|8969.8|8968.3|8966.5|378
1621587600000|2021-05-21 09:00:00|8970.9|8969.4|8969.5|8967.1|8971.8|8969.7|8968.3|8966.3|395
1621587900000|2021-05-21 09:05:00|8969|8967.5|8967.5|8966|8972.9|8971.1|8967.1|8965|468
1621588200000|2021-05-21 09:10:00|8967.4|8965.9|8966.2|8963.8|8968.1|8966|8965.4|8963.3|459
1621588500000|2021-05-21 09:15:00|8966.1|8963.7|8965.1|8962.7|8967.7|8965.7|8963.7|8961.3|445
1621588800000|2021-05-21 09:20:00|8965.2|8962.8|8966.1|8963.7|8967.2|8964.8|8962.7|8960.3|484
1621589100000|2021-05-21 09:25:00|8966|8963.6|8968.1|8965.7|8969.1|8966.9|8964.8|8962.4|325
1621589400000|2021-05-21 09:30:00|8968.3|8965.9|8967.4|8965.9|8968.3|8966.6|8966.5|8964.2|208
1621589700000|2021-05-21 09:35:00|8967.3|8965.8|8968.6|8966.2|8971.2|8969.1|8967.1|8965.2|368
1621590000000|2021-05-21 09:40:00|8968.7|8966.3|8966.9|8965.4|8968.8|8966.8|8966.8|8965|287
1621590300000|2021-05-21 09:45:00|8966.6|8964.5|8964|8961.6|8967.3|8965.4|8963.5|8961.1|461
1621590600000|2021-05-21 09:50:00|8964.1|8961.7|8963.7|8962.2|8965.5|8963.4|8962.2|8960.4|407
1621590900000|2021-05-21 09:55:00|8963.6|8962.1|8965.7|8964.2|8967.3|8965.2|8962.5|8960.6|468
1621591200000|2021-05-21 10:00:00|8965.6|8964.1|8964.1|8962.6|8966.7|8965.2|8963.9|8961.5|437
1621591500000|2021-05-21 10:05:00|8964.3|8962.8|8965.3|8962.9|8965.5|8963.1|8962.9|8960.7|316
1621591800000|2021-05-21 10:10:00|8965.4|8963|8963.4|8961.9|8965.5|8963.5|8963.3|8961.4|334
1621592100000|2021-05-21 10:15:00|8963.5|8962|8960.4|8958|8964.6|8962.2|8959.7|8957.7|443
1621592400000|2021-05-21 10:20:00|8960|8958.5|8961.3|8958.9|8961.6|8959.4|8957.8|8955.9|338
1621592700000|2021-05-21 10:25:00|8961|8958.6|8959.7|8957.3|8961.4|8959.5|8958.9|8956.9|312
1621593000000|2021-05-21 10:30:00|8959.5|8957.1|8959.6|8957.2|8961.2|8959.3|8958.3|8956.3|364
1621593300000|2021-05-21 10:35:00|8959.7|8957.3|8957.8|8955.4|8959.9|8957.7|8957|8955|313
1621593600000|2021-05-21 10:40:00|8958.1|8955.7|8963.1|8960.7|8963.1|8960.9|8958|8955.7|189
1621593900000|2021-05-21 10:45:00|8963|8960.6|8963.8|8961.4|8964.2|8962.3|8962.2|8959.8|210
1621594200000|2021-05-21 10:50:00|8963.9|8961.5|8965.5|8963.1|8965.7|8963.5|8962.9|8961.2|242
1621594500000|2021-05-21 10:55:00|8965.4|8963|8970.4|8968.9|8971|8969|8965.4|8963|418
1621594800000|2021-05-21 11:00:00|8970.3|8968.8|8968.6|8966.2|8970.6|8968.9|8967.2|8965.3|399
1621595100000|2021-05-21 11:05:00|8968.5|8966.1|8967.7|8966.2|8970.3|8968.7|8966.7|8964.4|506
1621595400000|2021-05-21 11:10:00|8967.8|8966.3|8967|8965.5|8968.5|8966.7|8966.3|8964.3|385
1621595700000|2021-05-21 11:15:00|8967.1|8965.6|8966.2|8964.7|8967.7|8965.8|8966.1|8964.3|268
1621596000000|2021-05-21 11:20:00|8966.3|8964.8|8967|8965.5|8968.9|8967.1|8963.8|8961.8|362
1621596300000|2021-05-21 11:25:00|8967.2|8965.7|8966.5|8964.1|8968.3|8966.3|8965.4|8963.6|322
1621596600000|2021-05-21 11:30:00|8966.6|8964.2|8967|8965.5|8968.6|8966.8|8965.8|8963.9|325
1621596900000|2021-05-21 11:35:00|8966.9|8965.4|8969.9|8967.5|8970.8|8969|8965.4|8963.5|373
1621597200000|2021-05-21 11:40:00|8969.8|8967.4|8971|8969.5|8971.2|8969.7|8968.7|8966.6|364
1621597500000|2021-05-21 11:45:00|8971.1|8969.6|8970.4|8968.9|8972.4|8970.6|8969.6|8967.4|392
1621597800000|2021-05-21 11:50:00|8970.5|8969|8976.4|8974|8976.5|8974.1|8970.3|8968.3|491
1621598100000|2021-05-21 11:55:00|8976.7|8974.3|8987.1|8984.7|8987.8|8985.7|8975.3|8973.1|730
1621598400000|2021-05-21 12:00:00|8987|8984.6|8984.6|8982.2|8988.6|8986.7|8984.1|8981.9|770
1621598700000|2021-05-21 12:05:00|8984.5|8983|8991.2|8989.7|8991.9|8989.7|8983.4|8981.4|841
1621599000000|2021-05-21 12:10:00|8991.3|8989.8|8986|8983.6|8993.1|8990.8|8985.6|8983.3|653
1621599300000|2021-05-21 12:15:00|8985.9|8983.5|8983.8|8981.4|8986.7|8984.8|8983.6|8981.3|391
1621599600000|2021-05-21 12:20:00|8983.9|8981.5|8984.1|8982.6|8985.7|8984.1|8982.9|8980.5|442
1621599900000|2021-05-21 12:25:00|8984.2|8982.7|8986.4|8984|8986.5|8984.1|8980.8|8978.8|394
1621600200000|2021-05-21 12:30:00|8986.3|8983.9|8983.3|8980.9|8986.8|8984.4|8982.2|8979.8|417
1621600500000|2021-05-21 12:35:00|8983.1|8980.7|8982.2|8979.8|8983.6|8981.6|8979.5|8977.5|456
1621600800000|2021-05-21 12:40:00|8981.5|8980|8982.6|8981.1|8982.7|8981.2|8979.5|8978|321
1621601100000|2021-05-21 12:45:00|8982.2|8980.7|8983.5|8982|8984.3|8982.8|8982|8980.1|330
1621601400000|2021-05-21 12:50:00|8983.3|8981.8|8982.8|8981.3|8983.7|8982.2|8980.7|8978.8|441
1621601700000|2021-05-21 12:55:00|8982.7|8981.2|8979.1|8977.6|8983.2|8981.2|8978.2|8976.4|488
1621602000000|2021-05-21 13:00:00|8978.9|8977.4|8978.7|8976.3|8979.7|8977.8|8975.9|8974.4|584
1621602300000|2021-05-21 13:05:00|8978.8|8976.4|8981.2|8979.7|8983.7|8981.9|8977.6|8975.8|404
1621602600000|2021-05-21 13:10:00|8981.1|8979.6|8984.9|8982.5|8987.7|8986.2|8981|8979.5|411
1621602900000|2021-05-21 13:15:00|8985|8982.6|8984.7|8982.3|8986.8|8985|8982.2|8979.8|470
1621603200000|2021-05-21 13:20:00|8984.6|8982.2|8989.6|8987.2|8991.5|8989.4|8984.1|8982|540
1621603500000|2021-05-21 13:25:00|8989.5|8987.1|8988.6|8986.2|8990.2|8988.3|8988.1|8986.1|416
1621603800000|2021-05-21 13:30:00|8988.7|8986.3|8987.9|8986.4|8990.5|8988.3|8987.2|8985.2|462
1621604100000|2021-05-21 13:35:00|8988.2|8985.8|8985.9|8984.4|8988.8|8986.6|8984.2|8981.8|415
1621604400000|2021-05-21 13:40:00|8986.1|8984.6|8986.5|8984.1|8989.3|8987|8983.7|8981.4|498
1621604700000|2021-05-21 13:45:00|8987.2|8984.8|8995.4|8993.9|8996|8994|8987.2|8984.8|760
1621605000000|2021-05-21 13:50:00|8996|8993.6|8998|8996.5|9001.8|8999.8|8995|8992.6|628
1621605300000|2021-05-21 13:55:00|8998.5|8997|8991.7|8989.3|9000.6|8998.6|8991.4|8987.7|640
1621605600000|2021-05-21 14:00:00|8991.9|8989.5|8991.7|8989.3|8993.1|8991.1|8989|8986.6|746
1621605900000|2021-05-21 14:05:00|8991.6|8989.2|8990.9|8989.4|8993.5|8991.5|8987.5|8985.8|725
1621606200000|2021-05-21 14:10:00|8991|8988.6|8993.4|8991|8994.6|8992.5|8989.5|8987.6|620
1621606500000|2021-05-21 14:15:00|8993|8991.5|8995.1|8992.7|8998.3|8995.9|8992.4|8990.3|826
1621606800000|2021-05-21 14:20:00|8995.2|8992.8|8993.4|8991|8996.1|8994|8991.5|8989.6|545
1621607100000|2021-05-21 14:25:00|8993.2|8990.8|8990.2|8987.8|8994.2|8991.8|8989.1|8987|441
1621607400000|2021-05-21 14:30:00|8990.5|8988.1|8991.6|8989.2|8994.2|8991.9|8990.5|8988.1|530
1621607700000|2021-05-21 14:35:00|8991.2|8989.7|8995.4|8993|8997.7|8995.5|8991.1|8989.1|657
1621608000000|2021-05-21 14:40:00|8995.3|8992.9|8992.1|8989.7|8997.4|8995.4|8991.7|8989.7|623
1621608300000|2021-05-21 14:45:00|8992.2|8989.8|8991.8|8989.4|8996.9|8995|8990.5|8988.3|580
1621608600000|2021-05-21 14:50:00|8991.7|8989.3|8988.8|8986.4|8992.2|8989.8|8988.5|8986.4|512
1621608900000|2021-05-21 14:55:00|8989.1|8986.7|8983|8981.5|8990.2|8988.2|8982.2|8980.3|864
1621609200000|2021-05-21 15:00:00|8983.2|8981.7|8983.4|8981.9|8986.3|8984.5|8982.9|8981|703
1621609500000|2021-05-21 15:05:00|8983.3|8981.8|8985.3|8983.8|8985.6|8984|8981.5|8979.5|485
1621609800000|2021-05-21 15:10:00|8985.2|8983.7|8983.8|8981.4|8986.4|8984.4|8982.3|8980.4|426
1621610100000|2021-05-21 15:15:00|8983.7|8981.3|8982.7|8981.2|8985.3|8983.5|8981|8979.5|338
1621610400000|2021-05-21 15:20:00|8982.6|8981.1|8982.8|8980.4|8983.8|8981.8|8981.6|8979.5|355
1621610700000|2021-05-21 15:25:00|8982.4|8980.9|8980.4|8978|8982.8|8980.9|8978.4|8976.5|684
1621611000000|2021-05-21 15:30:00|8980.5|8979|8979.8|8978.3|8982.1|8980.1|8979.1|8977.1|375
1621611300000|2021-05-21 15:35:00|8979.9|8978.4|8981.1|8978.7|8981.2|8979.2|8978.1|8976.1|391
1621611600000|2021-05-21 15:40:00|8981.2|8978.8|8981.1|8978.7|8981.4|8979.3|8979.3|8977.3|347
1621611900000|2021-05-21 15:45:00|8981.2|8978.8|8983.1|8980.7|8983.4|8981.1|8980.6|8978.7|474
1621612200000|2021-05-21 15:50:00|8983.2|8980.8|8986.2|8983.8|8987.1|8985.2|8982.9|8980.6|451
1621612500000|2021-05-21 15:55:00|8986.3|8983.9|8989.4|8987|8990.3|8988.3|8985.8|8983.7|580
1621612800000|2021-05-21 16:00:00|8989.5|8987.1|8992.2|8989.8|8993.3|8991.2|8989|8987|602
1621613100000|2021-05-21 16:05:00|8991.7|8990.2|8991.2|8988.8|8992.2|8990.2|8987.8|8985.7|503
1621613400000|2021-05-21 16:10:00|8990.9|8988.5|8989.3|8986.9|8992.6|8990.2|8988.1|8985.8|478
1621613700000|2021-05-21 16:15:00|8989.1|8987.6|8986.3|8983.9|8991.1|8989.2|8986.3|8983.9|375
1621614000000|2021-05-21 16:20:00|8986.4|8984|8984.4|8982|8987.5|8985.6|8984.2|8981.8|350
1621614300000|2021-05-21 16:25:00|8984|8982.5|8985.1|8982.7|8985.4|8983.3|8982|8979.8|332
1621614600000|2021-05-21 16:30:00|8985.2|8982.8|8989.8|8987.4|8990.2|8988.2|8984.8|8982.7|457
1621614900000|2021-05-21 16:35:00|8989.9|8987.5|8988|8985.6|8990|8987.6|8987.1|8985|442
1621615200000|2021-05-21 16:40:00|8988.1|8985.7|8986.2|8983.8|8988.2|8985.8|8985.5|8983.7|451
1621615500000|2021-05-21 16:45:00|8986.1|8983.7|8988.1|8985.7|8988.2|8985.8|8985.2|8983.3|325
1621615800000|2021-05-21 16:50:00|8988.2|8985.8|8991.2|8988.8|8991.4|8989.2|8987.8|8985.4|367
1621616100000|2021-05-21 16:55:00|8991.1|8988.7|8993.7|8991.3|8996|8993.6|8990.7|8988.5|610
1621616400000|2021-05-21 17:00:00|8993.9|8991.5|8991.3|8989.8|8994.4|8992.4|8991.2|8989.3|466
1621616700000|2021-05-21 17:05:00|8991.2|8989.7|8990.6|8989.1|8991.8|8989.9|8990.4|8988.5|336
1621617000000|2021-05-21 17:10:00|8990.4|8988.9|8990.3|8987.9|8991.1|8989.3|8988.7|8986.8|313
1621617300000|2021-05-21 17:15:00|8990.2|8987.8|8989.3|8987.8|8990.3|8988.5|8988.9|8987.1|328
1621617600000|2021-05-21 17:20:00|8989.2|8987.7|8987.5|8986|8989.8|8987.9|8986.4|8984.6|268
1621617900000|2021-05-21 17:25:00|8987.6|8986.1|8988.6|8986.2|8990.3|8987.9|8987|8985.5|460
1621618200000|2021-05-21 17:30:00|8988|8985.6|8988.3|8985.9|8989.2|8986.8|8987.4|8985.3|379
1621618500000|2021-05-21 17:35:00|8988.4|8986|8987.6|8985.2|8989|8986.6|8986.6|8984.6|349
1621618800000|2021-05-21 17:40:00|8987.5|8985.1|8987.3|8985.8|8988.2|8986|8986.5|8984.6|206
1621619100000|2021-05-21 17:45:00|8987.7|8985.3|8986.5|8985|8988.5|8986.6|8986.4|8984.6|225
1621619400000|2021-05-21 17:50:00|8986.4|8984.9|8986.5|8985|8987.5|8985.7|8986.4|8984.4|199
1621619700000|2021-05-21 17:55:00|8986.6|8985.1|8984.9|8983.4|8987.7|8985.7|8984.8|8983.3|208
1621620000000|2021-05-21 18:00:00|8984.8|8983.3|8985.2|8982.8|8985.4|8983.5|8983.9|8982.1|245
1621620300000|2021-05-21 18:05:00|8984.8|8983.3|8986|8983.6|8986.2|8984.7|8984.6|8982.6|157
1621620600000|2021-05-21 18:10:00|8986.1|8983.7|8985.3|8982.9|8986.3|8984.3|8984.5|8982.7|139
1621620900000|2021-05-21 18:15:00|8984.7|8983.2|8984.1|8982.6|8985.4|8983.5|8984|8982|152
1621621200000|2021-05-21 18:20:00|8984.2|8982.7|8983.9|8982.4|8984.9|8983.4|8983.5|8982|151
1621621500000|2021-05-21 18:25:00|8983.8|8982.3|8985.2|8982.8|8986|8984.2|8983.8|8981.9|207
1621621800000|2021-05-21 18:30:00|8984.7|8983.2|8983.2|8981.7|8985.8|8983.9|8983.1|8981.6|146
1621622100000|2021-05-21 18:35:00|8983.3|8981.8|8984.9|8983.4|8985.8|8983.6|8983.2|8981.7|190
1621622400000|2021-05-21 18:40:00|8984.8|8983.3|8984|8982.5|8985.6|8983.7|8983.5|8981.7|151
1621622700000|2021-05-21 18:45:00|8983.9|8982.4|8983.3|8981.8|8983.9|8982.4|8982.2|8980.5|151
1621623000000|2021-05-21 18:50:00|8983.7|8981.3|8982.4|8980.9|8984|8982.5|8982.3|8980.5|117
1621623300000|2021-05-21 18:55:00|8982.3|8980.8|8980.6|8979.1|8982.5|8981|8980.6|8979.1|176
1621623600000|2021-05-21 19:00:00|8980.7|8979.2|8980.8|8979.3|8981.3|8979.5|8979.1|8977.1|221
1621623900000|2021-05-21 19:05:00|8981.3|8978.9|8979.6|8978.1|8981.3|8979.3|8979.2|8977.1|242
1621624200000|2021-05-21 19:10:00|8979.5|8978|8977.1|8974.7|8980.5|8978.5|8977.1|8974.7|246
1621624500000|2021-05-21 19:15:00|8977.2|8974.8|8975.8|8973.4|8977.5|8975.3|8975.7|8973.3|187
1621624800000|2021-05-21 19:20:00|8976.2|8973.8|8975.6|8974.1|8976.4|8974.5|8974.2|8972.4|417
1621625100000|2021-05-21 19:25:00|8975.7|8974.2|8974.7|8973.2|8976.5|8974.4|8974.2|8972.4|356
1621625400000|2021-05-21 19:30:00|8975.2|8972.8|8977.3|8974.9|8977.3|8975.5|8974.8|8972.7|241
1621625700000|2021-05-21 19:35:00|8977.2|8974.8|8977.3|8974.9|8977.5|8975.4|8976|8974|189
1621626000000|2021-05-21 19:40:00|8977.2|8974.8|8974.7|8972.3|8977.3|8975.4|8974.2|8972.3|240
1621626300000|2021-05-21 19:45:00|8974.5|8972.1|8972.8|8971.3|8974.9|8973|8971.8|8969.5|179
1621626600000|2021-05-21 19:50:00|8972.5|8971|8973.7|8972.2|8974.2|8972.3|8972.5|8970.7|182
1621626900000|2021-05-21 19:55:00|8973.8|8972.3|8976.2|8974.7|8976.7|8975.2|8972.8|8970.9|332
1621627200000|2021-05-21 20:00:00|8976.1|8974.6|8974.9|8972.5|8976.7|8974.6|8974.5|8972.1|286
1621627500000|2021-05-21 20:05:00|8975|8972.6|8975.7|8973.3|8975.9|8973.5|8974.2|8972.2|136
1621627800000|2021-05-21 20:10:00|8975.6|8973.2|8975.8|8973.4|8975.9|8973.5|8975.6|8973.2|72
1621628100000|2021-05-21 20:15:00|8975.7|8973.3|8975|8972.6|8975.7|8973.3|8974.8|8972.4|93
1621628400000|2021-05-21 20:20:00|8975.1|8972.7|8976.3|8973.9|8976.6|8974.2|8975|8972.6|86
1621628700000|2021-05-21 20:25:00|8976.2|8973.8|8973.3|8970.9|8976.7|8974.5|8972.4|8970|189
1621629000000|2021-05-21 20:30:00|8973.2|8970.8|8977.4|8975|8977.8|8975.4|8973.2|8970.8|191
1621629300000|2021-05-21 20:35:00|8977.6|8975.2|8978.1|8976.6|8978.7|8977.1|8977|8974.6|143
1621629600000|2021-05-21 20:40:00|8978|8976.5|8979.4|8977|8979.7|8977.3|8977.8|8975.4|140
1621629900000|2021-05-21 20:45:00|8979.6|8977.2|8980.6|8978.2|8981.1|8978.7|8979|8976.6|193
1621630200000|2021-05-21 20:50:00|8980.7|8978.3|8979.1|8976.7|8981|8978.6|8978.2|8975.5|243
1621630500000|2021-05-21 20:55:00|8978.8|8976.4|8979.1|8976.7|8982.7|8977.8|8978.1|8975.3|306
1621800000000|2021-05-23 20:00:00|8985.6|8974.6|8986.4|8975.4|8987.2|8976.2|8985.6|8974.6|8
1621800300000|2021-05-23 20:05:00|8990.8|8979.8|8986.4|8975.4|8990.8|8979.8|8986.4|8975.4|13
1621800600000|2021-05-23 20:10:00|8987.2|8976.2|8985.3|8974.7|8989.1|8978.1|8985.3|8974.6|11
1621800900000|2021-05-23 20:15:00|8986.4|8975.4|8985.6|8974.6|8986.4|8975.4|8985.6|8974.6|10
1621801200000|2021-05-23 20:20:00|8986.4|8975.4|8985.6|8974.6|8989.5|8978.5|8985.5|8974.5|9
1621801500000|2021-05-23 20:25:00|8986.4|8975.4|8989.5|8978.5|8989.5|8978.5|8985.5|8974.5|9
1621801800000|2021-05-23 20:30:00|8985.6|8974.6|8989.5|8978.5|8989.5|8978.5|8985.6|8974.6|4
1621802100000|2021-05-23 20:35:00|8985.6|8974.6|8985.6|8974.6|8986.4|8975.4|8985.6|8974.6|5
1621802400000|2021-05-23 20:40:00|8986.4|8975.4|8985.6|8974.6|8986.4|8975.4|8985.6|8974.6|14
1621802700000|2021-05-23 20:45:00|8986.4|8975.4|8986.4|8975.4|8986.4|8975.4|8985.6|8974.6|11
1621803000000|2021-05-23 20:50:00|8985.6|8974.6|8988.7|8977.7|8989.4|8978.4|8985.6|8974.6|11
1621803300000|2021-05-23 20:55:00|8986.4|8975.4|8986.4|8975.4|8986.4|8975.4|8985.3|8974.5|10
1621803600000|2021-05-23 21:00:00|8985.5|8974.5|8987.1|8976.5|8987.1|8976.5|8985.2|8974.5|12
1621803900000|2021-05-23 21:05:00|8989.9|8979.3|8990.3|8979.3|8990.9|8980.1|8985.2|8974.6|32
1621804200000|2021-05-23 21:10:00|8990.9|8979.9|8986.7|8976.1|8993.9|8982.9|8985.5|8974.5|47
1621804500000|2021-05-23 21:15:00|8986.5|8975.9|8987.2|8976.6|8991|8980|8986.2|8975.6|25
1621804800000|2021-05-23 21:20:00|8987.1|8976.5|8990.3|8979.3|8991|8980|8986.7|8976|20
1621805100000|2021-05-23 21:25:00|8991|8980|8987.6|8977|8991|8980|8987.6|8976.7|12
1621805400000|2021-05-23 21:30:00|8989.1|8978.1|8984.3|8974.7|8989.9|8978.9|8983.8|8973.1|96
1621805700000|2021-05-23 21:35:00|8984.8|8974.8|8980.7|8974.9|8988.6|8977.6|8980.5|8974.1|134
1621806000000|2021-05-23 21:40:00|8981.2|8974.8|8980.9|8974.8|8987.6|8976.6|8980.5|8974.2|141
1621806300000|2021-05-23 21:45:00|8981.1|8974.7|8980.5|8975.5|8986.7|8980.2|8980|8974.7|115
1621806600000|2021-05-23 21:50:00|8981.1|8976.1|8980.3|8975.3|8984.8|8979.8|8980|8975.2|152
1621806900000|2021-05-23 21:55:00|8980.8|8975.8|8984|8979|8986.2|8981.2|8979.7|8974.7|115
1621807200000|2021-05-23 22:00:00|8984.1|8979.1|8981.1|8978.7|8984.1|8979.9|8978.9|8974.1|382
1621807500000|2021-05-23 22:05:00|8981.2|8978.8|8982.5|8980.1|8983.5|8980.8|8980.1|8977.3|227
1621807800000|2021-05-23 22:10:00|8982.6|8980.2|8982.1|8979.7|8983.7|8981.3|8981.7|8979.3|172
1621808100000|2021-05-23 22:15:00|8982|8979.6|8983.3|8980.9|8985.1|8982.7|8982|8979.6|268
1621808400000|2021-05-23 22:20:00|8983.9|8981.5|8982.7|8980.3|8984.3|8981.9|8982.5|8980.1|232
1621808700000|2021-05-23 22:25:00|8982.8|8980.4|8982.3|8979.9|8983.7|8980.8|8981.8|8979.4|159
1621809000000|2021-05-23 22:30:00|8982.1|8979.7|8982.8|8980.4|8983.1|8980.7|8981.4|8978|207
1621809300000|2021-05-23 22:35:00|8982.9|8980.5|8982.2|8979.8|8982.9|8980.5|8981.2|8978|111
1621809600000|2021-05-23 22:40:00|8982|8979.6|8980.1|8977.7|8982.2|8979.8|8979.2|8976|213
1621809900000|2021-05-23 22:45:00|8980|8977.6|8980.2|8977.8|8980.4|8978|8978.7|8975.5|240
1621810200000|2021-05-23 22:50:00|8980.3|8977.9|8981|8978.6|8981.6|8979.2|8978.9|8976.5|143
1621810500000|2021-05-23 22:55:00|8981.1|8978.7|8979.7|8977.3|8981.3|8978.9|8979.4|8977|102
1621810800000|2021-05-23 23:00:00|8979.5|8977.1|8978.9|8976.5|8979.8|8977.4|8978.5|8976.1|173
1621811100000|2021-05-23 23:05:00|8979|8976.6|8977.1|8974.7|8979|8976.6|8976.9|8974.5|135
1621811400000|2021-05-23 23:10:00|8977.2|8974.8|8978.9|8976.5|8979.1|8976.7|8976.2|8973.8|126
1621811700000|2021-05-23 23:15:00|8978.8|8976.4|8977.2|8974.8|8978.9|8976.5|8977.1|8974.7|124
1621812000000|2021-05-23 23:20:00|8977.3|8974.9|8978.1|8975.7|8978.3|8975.9|8976.2|8973.8|198
1621812300000|2021-05-23 23:25:00|8977.7|8975.3|8977.6|8975.2|8979.3|8976.9|8977.2|8974.8|173
1621812600000|2021-05-23 23:30:00|8977.3|8974.9|8976.6|8974.2|8978|8975.6|8976.6|8974.2|148
1621812900000|2021-05-23 23:35:00|8976.5|8974.1|8975.5|8973.1|8976.9|8974.5|8974.7|8972.3|209
1621813200000|2021-05-23 23:40:00|8975.3|8972.9|8974.9|8972.5|8975.6|8973.2|8973.7|8971.3|214
1621813500000|2021-05-23 23:45:00|8974.7|8972.3|8975.7|8973.3|8976.3|8973.9|8974.7|8972.3|243
1621813800000|2021-05-23 23:50:00|8975.6|8973.2|8974.9|8972.5|8975.9|8973.5|8974.6|8972.2|225
1621814100000|2021-05-23 23:55:00|8975.1|8972.7|8976.4|8974|8976.8|8974.4|8974.6|8972.6|261
1621814400000|2021-05-24 00:00:00|8976.3|8973.9|8977.8|8975.4|8980|8977.6|8975.3|8972.9|715
1621814700000|2021-05-24 00:05:00|8977.5|8975.1|8976.9|8974.5|8978.7|8976.3|8975.9|8973.5|383
1621815000000|2021-05-24 00:10:00|8976.8|8974.4|8974.8|8972.4|8977.1|8974.7|8973.7|8971.3|425
1621815300000|2021-05-24 00:15:00|8975.1|8972.7|8975.7|8973.3|8976.7|8974.3|8973.5|8971.1|384
1621815600000|2021-05-24 00:20:00|8975.5|8973.1|8976.6|8974.2|8976.7|8974.3|8975.2|8972.8|207
1621815900000|2021-05-24 00:25:00|8976.7|8974.3|8977.4|8975|8977.9|8975.5|8976.3|8973.9|242
1621816200000|2021-05-24 00:30:00|8977.1|8974.7|8977.8|8975.4|8978.7|8976.3|8976.3|8974.2|292
1621816500000|2021-05-24 00:35:00|8977.7|8975.3|8977.9|8975.5|8978.8|8976.6|8977.1|8974.9|239
1621816800000|2021-05-24 00:40:00|8978.1|8975.7|8978.2|8975.8|8978.6|8976.3|8977.2|8975.2|226
1621817100000|2021-05-24 00:45:00|8978.1|8975.7|8977.5|8975.1|8978.9|8976.5|8976.7|8974.8|396
1621817400000|2021-05-24 00:50:00|8977.4|8975|8978.2|8975.8|8978.4|8976.3|8976.3|8973.9|485
1621817700000|2021-05-24 00:55:00|8978.3|8975.9|8979.2|8976.8|8979.9|8977.8|8977.8|8975.6|380
1621818000000|2021-05-24 01:00:00|8979.1|8976.7|8978.9|8976.5|8979.9|8977.5|8976.6|8974.6|646
1621818300000|2021-05-24 01:05:00|8978.8|8976.4|8978.5|8976.1|8980|8977.7|8977.5|8975.5|427
1621818600000|2021-05-24 01:10:00|8978.3|8975.9|8979.8|8977.4|8980.1|8977.9|8978|8975.6|375
1621818900000|2021-05-24 01:15:00|8979.6|8977.2|8979|8976.6|8980.2|8977.8|8977.9|8976.1|484
1621819200000|2021-05-24 01:20:00|8978.9|8976.5|8979.2|8976.8|8980.1|8978.1|8978.3|8975.9|467
1621819500000|2021-05-24 01:25:00|8979.1|8976.7|8978.4|8976|8980.2|8977.8|8977.8|8975.7|382
1621819800000|2021-05-24 01:30:00|8978.5|8976.1|8978.2|8975.8|8979.2|8976.8|8977|8974.8|430
1621820100000|2021-05-24 01:35:00|8978.1|8975.7|8980.4|8978|8980.4|8978.4|8977.4|8975.6|255
1621820400000|2021-05-24 01:40:00|8980|8977.6|8977.5|8975.1|8980.2|8977.9|8977.2|8974.8|270
1621820700000|2021-05-24 01:45:00|8977.3|8974.9|8977.3|8974.9|8978.5|8976.1|8976.8|8974.4|257
1621821000000|2021-05-24 01:50:00|8977.4|8975|8977.4|8975|8978.8|8976.5|8977.2|8974.8|318
1621821300000|2021-05-24 01:55:00|8977.3|8974.9|8976.5|8974.1|8978.5|8976.1|8976.3|8973.9|350
1621821600000|2021-05-24 02:00:00|8976.7|8974.3|8977.1|8974.7|8978.6|8976.2|8976.1|8973.7|485
1621821900000|2021-05-24 02:05:00|8977.2|8974.8|8977.5|8975.1|8977.7|8975.3|8976.3|8974|232
1621822200000|2021-05-24 02:10:00|8977.6|8975.2|8978.6|8976.2|8978.7|8976.7|8977|8974.9|264
1621822500000|2021-05-24 02:15:00|8978.9|8976.5|8979.6|8977.2|8979.9|8977.5|8978.1|8975.7|348
1621822800000|2021-05-24 02:20:00|8979.5|8977.1|8979.8|8977.4|8980|8977.7|8977.9|8975.5|360
1621823100000|2021-05-24 02:25:00|8979.7|8977.3|8980.4|8978|8981|8978.9|8979.6|8977.2|125
1621823400000|2021-05-24 02:30:00|8979.7|8978.2|8979.6|8977.2|8980.1|8978.2|8979|8976.6|208
1621823700000|2021-05-24 02:35:00|8979.7|8977.3|8980.7|8978.3|8981.6|8979.2|8979.4|8977.2|243
1621824000000|2021-05-24 02:40:00|8980.8|8978.4|8981.5|8979.1|8982.2|8980.2|8980.4|8978|270
1621824300000|2021-05-24 02:45:00|8981.6|8979.2|8982.4|8980|8982.7|8980.7|8981.4|8979|187
1621824600000|2021-05-24 02:50:00|8981.9|8980.4|8982.3|8979.9|8982.7|8980.6|8981.8|8979.6|207
1621824900000|2021-05-24 02:55:00|8982.4|8980|8981.5|8979.1|8982.6|8980.5|8980.1|8978.1|458
1621825200000|2021-05-24 03:00:00|8981.3|8978.9|8980.6|8978.2|8982.5|8980.3|8980.4|8978|376
1621825500000|2021-05-24 03:05:00|8980.7|8978.3|8982.3|8979.9|8982.4|8980|8979.3|8977.1|332
1621825800000|2021-05-24 03:10:00|8982.2|8979.8|8980.5|8978.1|8982.8|8980.5|8980.4|8978|276
1621826100000|2021-05-24 03:15:00|8980.6|8978.2|8980.6|8978.2|8981.5|8979.1|8980.4|8978.1|188
1621826400000|2021-05-24 03:20:00|8980.7|8978.3|8980.2|8977.8|8981.5|8979.2|8979.3|8977.2|240
1621826700000|2021-05-24 03:25:00|8980.1|8977.7|8979.7|8977.3|8980.2|8978.4|8979.2|8976.9|128
1621827000000|2021-05-24 03:30:00|8979.4|8977|8979.6|8977.2|8979.8|8977.7|8978.7|8976.4|211
1621827300000|2021-05-24 03:35:00|8979.7|8977.3|8979.7|8977.3|8979.9|8977.8|8979.2|8977.1|105
1621827600000|2021-05-24 03:40:00|8979.6|8977.2|8980.4|8978|8981.3|8979.4|8979.5|8977.1|140
1621827900000|2021-05-24 03:45:00|8980.5|8978.1|8980.6|8978.2|8980.7|8978.7|8979.9|8977.9|104
1621828200000|2021-05-24 03:50:00|8980.5|8978.1|8979.6|8978.1|8980.6|8978.6|8979.2|8977.1|211
1621828500000|2021-05-24 03:55:00|8980|8977.6|8978.5|8977|8980.4|8978.5|8978.5|8976.6|192
1621828800000|2021-05-24 04:00:00|8978.6|8977.1|8978.3|8975.9|8979.8|8977.8|8977.8|8975.8|174
1621829100000|2021-05-24 04:05:00|8978.2|8975.8|8978.6|8976.2|8978.7|8976.7|8976.8|8974.7|220
1621829400000|2021-05-24 04:10:00|8978.5|8976.1|8978.5|8976.1|8978.7|8976.7|8977.7|8975.6|160
1621829700000|2021-05-24 04:15:00|8978.6|8976.2|8978.3|8976.8|8979|8976.8|8977.6|8975.7|192
1621830000000|2021-05-24 04:20:00|8978.4|8976.9|8978.1|8975.7|8978.8|8976.9|8977.6|8975.7|145
1621830300000|2021-05-24 04:25:00|8977.7|8976.2|8980.5|8978.1|8980.8|8978.7|8977.7|8975.7|182
1621830600000|2021-05-24 04:30:00|8980.6|8978.2|8980.2|8977.8|8980.8|8978.8|8979.5|8977.3|214
1621830900000|2021-05-24 04:35:00|8980.1|8977.7|8979.4|8977.9|8980.1|8977.9|8979.2|8977.2|73
1621831200000|2021-05-24 04:40:00|8979.5|8978|8980.6|8978.2|8980.6|8978.6|8979.4|8977.2|115
1621831500000|2021-05-24 04:45:00|8980.5|8978.1|8980.8|8979.3|8981.4|8979.3|8980.2|8978.1|103
1621831800000|2021-05-24 04:50:00|8980.7|8979.2|8982|8979.6|8982.1|8980.1|8980.2|8978.1|232
1621832100000|2021-05-24 04:55:00|8981.9|8979.5|8982.8|8980.4|8983.1|8981.1|8981.5|8979.2|101
1621832400000|2021-05-24 05:00:00|8982.9|8980.5|8982|8979.6|8982.9|8981|8981.4|8979|156
1621832700000|2021-05-24 05:05:00|8981.6|8980.1|8979.7|8977.3|8982.1|8980.2|8978.8|8976.8|223
1621833000000|2021-05-24 05:10:00|8979.6|8977.2|8979.1|8976.7|8980|8977.8|8978.8|8976.5|180
1621833300000|2021-05-24 05:15:00|8979.2|8976.8|8978.8|8976.4|8980.1|8977.7|8978.4|8976.2|236
1621833600000|2021-05-24 05:20:00|8978.9|8976.5|8978.9|8976.5|8979|8976.9|8977.9|8975.9|138
1621833900000|2021-05-24 05:25:00|8978.8|8976.4|8978.2|8975.8|8979.6|8977.6|8977.4|8975|191
1621834200000|2021-05-24 05:30:00|8978.3|8975.9|8978.1|8975.7|8978.9|8976.9|8977.6|8975.7|207
1621834500000|2021-05-24 05:35:00|8978.2|8975.8|8977.2|8974.8|8978.6|8976.5|8976.5|8974.5|196
1621834800000|2021-05-24 05:40:00|8977.3|8974.9|8977.5|8975.1|8977.7|8975.7|8976.7|8974.8|166
1621835100000|2021-05-24 05:45:00|8977.4|8975|8977.4|8975|8977.7|8975.5|8976.1|8974.1|202
1621835400000|2021-05-24 05:50:00|8977.3|8974.9|8978|8975.6|8978.2|8976.2|8976.7|8974.9|183
1621835700000|2021-05-24 05:55:00|8978.1|8975.7|8977.4|8975|8978.1|8976|8975.9|8974.1|256
1621836000000|2021-05-24 06:00:00|8977.1|8974.7|8977.4|8975|8978.3|8976.4|8975|8972.9|500
1621836300000|2021-05-24 06:05:00|8977|8975.5|8976.5|8974.1|8978.6|8976.5|8976|8974|492
1621836600000|2021-05-24 06:10:00|8976.4|8974|8973.5|8972|8976.7|8974.5|8973.2|8971.4|514
1621836900000|2021-05-24 06:15:00|8973.9|8971.5|8976.1|8974.6|8976.7|8974.8|8972.7|8970.8|267
1621837200000|2021-05-24 06:20:00|8976|8974.5|8974.9|8973.4|8977.3|8975.4|8974.3|8972.3|316
1621837500000|2021-05-24 06:25:00|8975.4|8973|8976.5|8975|8978.2|8976.2|8975.1|8973|336
1621837800000|2021-05-24 06:30:00|8976.6|8975.1|8974.8|8972.4|8977.3|8975.6|8972.7|8970.6|368
1621838100000|2021-05-24 06:35:00|8975|8972.6|8975.6|8973.2|8978.9|8976.7|8973.7|8971.4|326
1621838400000|2021-05-24 06:40:00|8974.9|8973.4|8976.2|8973.8|8976.6|8974.5|8974.2|8972.3|263
1621838700000|2021-05-24 06:45:00|8975.7|8974.2|8975.6|8974.1|8976.6|8974.7|8975|8973.3|370
1621839000000|2021-05-24 06:50:00|8975.7|8974.2|8974.4|8972.9|8977|8975.4|8974.3|8972.8|201
1621839300000|2021-05-24 06:55:00|8974.5|8973|8977.2|8974.8|8977.3|8975.5|8973.7|8971.8|346
1621839600000|2021-05-24 07:00:00|8976.5|8975|8975.4|8973.9|8978.8|8977.3|8974.3|8972.5|453
1621839900000|2021-05-24 07:05:00|8975.3|8973.8|8972.2|8970.7|8975.4|8973.9|8970.4|8968.5|406
1621840200000|2021-05-24 07:10:00|8972.1|8970.6|8973.8|8972.3|8975.3|8973.8|8971.5|8969.9|384
1621840500000|2021-05-24 07:15:00|8973.9|8972.4|8973.9|8972.4|8975.5|8974|8973.4|8971.5|342
1621840800000|2021-05-24 07:20:00|8974|8972.5|8980.2|8977.8|8982.4|8980|8973.8|8972.2|439
1621841100000|2021-05-24 07:25:00|8980.3|8977.9|8979.7|8977.3|8982.7|8980.3|8979.1|8977|360
1621841400000|2021-05-24 07:30:00|8979.6|8977.2|8977.2|8975.7|8979.8|8977.9|8976.1|8974.5|434
1621841700000|2021-05-24 07:35:00|8977.1|8975.6|8976.2|8974.7|8978.9|8977.1|8975|8973.2|343
1621842000000|2021-05-24 07:40:00|8976.3|8974.8|8981.4|8979|8982.7|8980.3|8974.3|8972.5|356
1621842300000|2021-05-24 07:45:00|8981.2|8978.8|8976|8974.5|8981.3|8978.9|8975.7|8973.8|313
1621842600000|2021-05-24 07:50:00|8976.1|8974.6|8978.6|8977.1|8980.6|8979|8975.8|8974.3|277
1621842900000|2021-05-24 07:55:00|8978.5|8977|8977.8|8976.3|8980.2|8978.3|8975.9|8974|556
1621843200000|2021-05-24 08:00:00|8977.7|8976.2|8978.1|8975.7|8978.9|8977|8975.2|8973.3|469
1621843500000|2021-05-24 08:05:00|8978.2|8975.8|8980.4|8978.9|8982.2|8980.1|8977.6|8975.6|372
1621843800000|2021-05-24 08:10:00|8980.3|8978.8|8978.4|8976.9|8980.8|8978.9|8978|8976.1|269
1621844100000|2021-05-24 08:15:00|8978.5|8977|8982.1|8979.7|8982.2|8980.3|8977.3|8975.6|345
1621844400000|2021-05-24 08:20:00|8982.2|8979.8|8981.6|8980.1|8982.6|8980.6|8981.1|8978.8|380
1621844700000|2021-05-24 08:25:00|8982|8979.6|8981|8979.5|8982.2|8980.7|8980.2|8978.4|276
1621845000000|2021-05-24 08:30:00|8981.1|8979.6|8987.5|8985.1|8988.3|8986.8|8980.8|8979.3|380
1621845300000|2021-05-24 08:35:00|8987.1|8984.7|9001.4|8999|9003.8|9001.9|8986.8|8984.7|842
1621845600000|2021-05-24 08:40:00|9000.8|8999.3|8991.7|8989.3|9001.5|8999.3|8991.3|8988.9|714
1621845900000|2021-05-24 08:45:00|8991.8|8989.4|8988.6|8986.2|8992.6|8990.5|8988.4|8986|551
1621846200000|2021-05-24 08:50:00|8988.5|8986.1|8988.8|8986.4|8989.6|8987.3|8986.5|8984.4|590
1621846500000|2021-05-24 08:55:00|8988.7|8986.3|8989.5|8987.1|8989.8|8987.7|8987.5|8985.1|381
1621846800000|2021-05-24 09:00:00|8989.4|8987|8988.7|8986.3|8992.5|8990.6|8988.6|8986.2|508
1621847100000|2021-05-24 09:05:00|8988.6|8986.2|8986.5|8984.1|8990.3|8988.3|8985.6|8983.6|483
1621847400000|2021-05-24 09:10:00|8986.6|8984.2|8986.2|8983.8|8986.8|8984.4|8984.4|8982.1|543
1621847700000|2021-05-24 09:15:00|8986.1|8983.7|8985.4|8983|8986.2|8983.8|8983.7|8981.3|442
1621848000000|2021-05-24 09:20:00|8985.5|8983.1|8981.1|8978.7|8985.5|8983.1|8980.8|8978.7|256
1621848300000|2021-05-24 09:25:00|8980.8|8979.3|8984.7|8982.3|8984.8|8982.6|8980.8|8978.4|232
1621848600000|2021-05-24 09:30:00|8984.8|8982.4|8986|8984.5|8987.5|8985.4|8983.4|8981.4|419
1621848900000|2021-05-24 09:35:00|8985.9|8984.4|8986.3|8983.9|8988.2|8986.7|8984.8|8982.9|373
1621849200000|2021-05-24 09:40:00|8986.2|8983.8|8981.2|8978.8|8986.3|8984.1|8980.8|8978.7|414
1621849500000|2021-05-24 09:45:00|8980.8|8979.3|8981.8|8980.3|8985.6|8983.7|8980.2|8978.4|484
1621849800000|2021-05-24 09:50:00|8982|8979.6|8979.4|8977.9|8982|8979.8|8978.3|8976.7|418
1621850100000|2021-05-24 09:55:00|8979.2|8977.7|8975.8|8974.3|8980.7|8979.1|8975.7|8973.5|423
1621850400000|2021-05-24 10:00:00|8976.5|8974.1|8974.8|8972.4|8978|8976.1|8974.2|8972.4|520
1621850700000|2021-05-24 10:05:00|8974.7|8972.3|8975.6|8973.2|8976|8974.1|8973.6|8971.8|449
1621851000000|2021-05-24 10:10:00|8975.7|8973.3|8975.1|8972.7|8975.9|8974.4|8972.7|8970.8|520
1621851300000|2021-05-24 10:15:00|8974.9|8972.5|8973.9|8972.4|8974.9|8973|8970.7|8969.2|423
1621851600000|2021-05-24 10:20:00|8974|8972.5|8974.3|8972.8|8976.8|8975.3|8973.7|8971.8|423
1621851900000|2021-05-24 10:25:00|8974.2|8972.7|8976|8974.5|8977.5|8975.2|8973.6|8971.5|392
1621852200000|2021-05-24 10:30:00|8976.1|8974.6|8976|8974.5|8977.5|8975.7|8974.7|8972.8|384
1621852500000|2021-05-24 10:35:00|8976.1|8974.6|8974.5|8973|8977.3|8975|8974|8972.1|301
1621852800000|2021-05-24 10:40:00|8974.4|8972.9|8972.2|8969.8|8974.7|8973|8971.4|8969.4|531
1621853100000|2021-05-24 10:45:00|8972.4|8970|8972.6|8970.2|8972.7|8970.7|8971.2|8969|435
1621853400000|2021-05-24 10:50:00|8972.5|8970.1|8973.9|8971.5|8974.6|8972.8|8972.2|8970.1|357
1621853700000|2021-05-24 10:55:00|8973.8|8971.4|8975.1|8972.7|8975.7|8974.2|8972.3|8970.7|377
1621854000000|2021-05-24 11:00:00|8974.9|8972.5|8975|8973.5|8975.7|8973.8|8971.8|8970.3|482
1621854300000|2021-05-24 11:05:00|8974.9|8973.4|8978.1|8975.7|8978.4|8976.4|8974.2|8972.3|364
1621854600000|2021-05-24 11:10:00|8978.2|8975.8|8976.9|8975.4|8979.3|8977.3|8976.6|8974.8|315
1621854900000|2021-05-24 11:15:00|8976.8|8975.3|8980.2|8977.8|8980.3|8978.6|8976.2|8974|221
1621855200000|2021-05-24 11:20:00|8980.3|8977.9|8980.8|8979.3|8981.8|8980.2|8979.8|8977.7|321
1621855500000|2021-05-24 11:25:00|8980.7|8979.2|8983.4|8981.9|8984.3|8982.6|8980.2|8978.6|386
1621855800000|2021-05-24 11:30:00|8983.5|8982|8980.9|8979.4|8984.2|8982.2|8979.8|8978.3|333
1621856100000|2021-05-24 11:35:00|8981|8979.5|8980.1|8978.6|8981.8|8980.3|8979.7|8978.2|245
1621856400000|2021-05-24 11:40:00|8980.2|8978.7|8979.4|8977.9|8981|8979.5|8979.3|8977.8|257
1621856700000|2021-05-24 11:45:00|8979.3|8977.8|8978.9|8976.5|8979.5|8978|8976.6|8975.1|284
1621857000000|2021-05-24 11:50:00|8978.4|8976.9|8981.2|8978.8|8983.5|8981.9|8978.4|8976.9|430
1621857300000|2021-05-24 11:55:00|8981.3|8978.9|8979.6|8977.2|8981.4|8979.3|8978.4|8976.3|556
1621857600000|2021-05-24 12:00:00|8979.7|8977.3|8979.4|8977|8981.3|8979.3|8977.8|8975.5|459
1621857900000|2021-05-24 12:05:00|8978.6|8977.1|8973.7|8972.2|8978.6|8977.1|8971.7|8969.7|513
1621858200000|2021-05-24 12:10:00|8972.6|8971.1|8973.1|8970.7|8973.5|8971.9|8970.3|8968.8|457
1621858500000|2021-05-24 12:15:00|8972.9|8970.5|8972.8|8971.3|8975.1|8973.1|8972.6|8970.5|340
1621858800000|2021-05-24 12:20:00|8973.2|8970.8|8974.3|8971.9|8974.3|8972.4|8971.6|8970.1|388
1621859100000|2021-05-24 12:25:00|8973.7|8972.2|8971.5|8969.1|8975.1|8973.1|8971.1|8968.7|244
1621859400000|2021-05-24 12:30:00|8971.4|8969|8972.7|8970.3|8973.6|8971.3|8970.3|8968|343
1621859700000|2021-05-24 12:35:00|8972.6|8970.2|8973.1|8971.6|8973.6|8971.6|8969.7|8967.4|399
1621860000000|2021-05-24 12:40:00|8973|8971.5|8975.1|8972.7|8975.1|8972.8|8972.8|8970.7|312
1621860300000|2021-05-24 12:45:00|8975|8972.6|8973.6|8972.1|8976.1|8974.1|8973.4|8971.3|324
1621860600000|2021-05-24 12:50:00|8974.1|8971.7|8973.7|8972.2|8975.8|8974|8973.4|8971.3|264
1621860900000|2021-05-24 12:55:00|8973.8|8972.3|8975.7|8973.3|8977.2|8975.2|8973.7|8971.6|349
1621861200000|2021-05-24 13:00:00|8975.1|8973.6|8977.8|8975.4|8978.6|8976.5|8972.8|8970.8|570
1621861500000|2021-05-24 13:05:00|8977.9|8975.5|8975.8|8973.4|8978.2|8975.9|8974.8|8973.1|428
1621861800000|2021-05-24 13:10:00|8975.9|8973.5|8979.3|8976.9|8979.4|8977|8974.5|8972.4|534
1621862100000|2021-05-24 13:15:00|8979.2|8976.8|8978.8|8976.4|8980.6|8978.2|8977.7|8975.6|508
1621862400000|2021-05-24 13:20:00|8978.9|8976.5|8976.6|8975.1|8980.3|8978.5|8976.4|8974|372
1621862700000|2021-05-24 13:25:00|8976.7|8975.2|8969|8966.6|8977.4|8975.4|8968.5|8966.1|427
1621863000000|2021-05-24 13:30:00|8969.1|8966.7|8970.6|8968.2|8971.9|8970|8968.1|8966|489
1621863300000|2021-05-24 13:35:00|8970.7|8968.3|8961.4|8959|8970.7|8968.6|8960.5|8958.5|551
1621863600000|2021-05-24 13:40:00|8961.3|8958.9|8964.6|8962.2|8966.5|8964.3|8960.2|8958.1|727
1621863900000|2021-05-24 13:45:00|8964.7|8962.3|8963.3|8961.8|8967.8|8966.1|8961.6|8959.7|644
1621864200000|2021-05-24 13:50:00|8963.4|8961.9|8961.7|8960.2|8964.5|8962.4|8960.7|8958.8|549
1621864500000|2021-05-24 13:55:00|8962|8959.6|8960.6|8958.2|8963.8|8962.1|8959.5|8957.6|608
1621864800000|2021-05-24 14:00:00|8960|8958.5|8962.1|8959.7|8962.7|8961.1|8958.6|8956.3|693
1621865100000|2021-05-24 14:05:00|8962.2|8959.8|8960.8|8959.3|8963.2|8961|8960|8958.2|465
1621865400000|2021-05-24 14:10:00|8960.9|8959.4|8960.6|8959.1|8961.9|8960|8958.9|8957.2|476
1621865700000|2021-05-24 14:15:00|8960.4|8958.9|8959.9|8958.4|8961.3|8959.5|8959.3|8957.1|470
1621866000000|2021-05-24 14:20:00|8959.8|8958.3|8960|8958.5|8960.9|8959|8957.7|8955.9|486
1621866300000|2021-05-24 14:25:00|8960.1|8958.6|8960.7|8959.2|8962.2|8960.2|8959.8|8957.9|436
1621866600000|2021-05-24 14:30:00|8960.5|8959|8962.3|8960.8|8963.3|8961.4|8959.9|8957.9|462
1621866900000|2021-05-24 14:35:00|8962.4|8960.9|8965.3|8962.9|8966.2|8964.2|8962.4|8960.4|458
1621867200000|2021-05-24 14:40:00|8965.1|8962.7|8961.3|8958.9|8966.4|8964.6|8960|8957.9|538
1621867500000|2021-05-24 14:45:00|8961.2|8958.8|8964.9|8962.5|8966.1|8964.1|8959.6|8957.2|751
1621867800000|2021-05-24 14:50:00|8965|8962.6|8966.5|8965|8969.3|8967.1|8964.1|8961.7|763
1621868100000|2021-05-24 14:55:00|8966.7|8965.2|8964.8|8963.3|8968.4|8966.4|8962.5|8960.7|716
1621868400000|2021-05-24 15:00:00|8965.2|8962.8|8963.8|8962.3|8965.9|8964|8962.7|8960.5|701
1621868700000|2021-05-24 15:05:00|8964.1|8961.7|8963.9|8962.4|8965.1|8963.1|8962.6|8960.6|415
1621869000000|2021-05-24 15:10:00|8963.8|8962.3|8969.4|8967|8969.6|8967.2|8963.5|8962|416
1621869300000|2021-05-24 15:15:00|8969.5|8967.1|8966.9|8964.5|8971|8969.3|8966.3|8964.5|401
1621869600000|2021-05-24 15:20:00|8966.6|8965.1|8967.8|8966.3|8968.3|8966.4|8964.7|8963.2|376
1621869900000|2021-05-24 15:25:00|8967.7|8966.2|8969.7|8968.2|8971|8969|8967.1|8965.6|457
1621870200000|2021-05-24 15:30:00|8969.6|8968.1|8973|8971.5|8974.4|8972.3|8969.4|8967.6|441
1621870500000|2021-05-24 15:35:00|8972.9|8971.4|8974|8972.5|8975.1|8973.4|8971.3|8969.3|489
1621870800000|2021-05-24 15:40:00|8974.3|8972.8|8974.4|8972.9|8975.1|8973.3|8973.2|8971.7|481
1621871100000|2021-05-24 15:45:00|8973.9|8972.4|8974.8|8972.4|8974.9|8973|8972|8970.3|373
1621871400000|2021-05-24 15:50:00|8974.4|8972.9|8974.7|8973.2|8976|8974.5|8973.3|8971.8|382
1621871700000|2021-05-24 15:55:00|8974.8|8973.3|8974.4|8972.9|8976.5|8974.8|8973.7|8971.6|375
1621872000000|2021-05-24 16:00:00|8974.3|8972.8|8971.2|8969.7|8974.6|8973.1|8971.1|8969.1|388
1621872300000|2021-05-24 16:05:00|8971.1|8969.6|8972.2|8970.7|8973.3|8971.5|8970.9|8969|367
1621872600000|2021-05-24 16:10:00|8972|8970.5|8971.6|8970.1|8973.9|8972|8970.8|8969.2|302
1621872900000|2021-05-24 16:15:00|8971.7|8970.2|8972.8|8971.3|8973.8|8971.8|8971.2|8969.3|210
1621873200000|2021-05-24 16:20:00|8972.7|8971.2|8973.6|8972.1|8974.5|8972.7|8972.4|8970.9|304
1621873500000|2021-05-24 16:25:00|8973.7|8972.2|8975.3|8973.8|8975.9|8974.1|8973.3|8971.3|236
1621873800000|2021-05-24 16:30:00|8975.2|8973.7|8974.2|8972.7|8975.8|8974|8974.1|8972.2|348
1621874100000|2021-05-24 16:35:00|8974.1|8972.6|8972|8970.5|8974.4|8972.7|8971.4|8969.7|384
1621874400000|2021-05-24 16:40:00|8971.9|8970.4|8971.9|8970.4|8972.3|8970.8|8971.2|8969.4|189
1621874700000|2021-05-24 16:45:00|8971.8|8970.3|8970.7|8969.2|8972.2|8970.7|8970.7|8969.2|211
1621875000000|2021-05-24 16:50:00|8970.5|8969|8970.3|8968.8|8971.3|8969.8|8970.2|8968.4|207
1621875300000|2021-05-24 16:55:00|8970.2|8968.7|8969.9|8968.4|8971.6|8969.8|8969.9|8968.4|237
1621875600000|2021-05-24 17:00:00|8970|8968.5|8972.1|8970.6|8973.1|8971.6|8969.9|8968.4|192
1621875900000|2021-05-24 17:05:00|8972|8970.5|8974.5|8973|8975.1|8973.6|8971.9|8970.4|225
1621876200000|2021-05-24 17:10:00|8974.4|8972.9|8973.7|8972.2|8974.8|8973.1|8973|8971|271
1621876500000|2021-05-24 17:15:00|8973.6|8972.1|8973.1|8971.6|8974.2|8972.3|8972.3|8970.7|194
1621876800000|2021-05-24 17:20:00|8973|8971.5|8972.1|8969.7|8973.9|8972.1|8971.3|8969.4|264
1621877100000|2021-05-24 17:25:00|8972.2|8969.8|8969.8|8968.3|8972.4|8970.6|8969.7|8968.1|214
1621877400000|2021-05-24 17:30:00|8969.7|8968.2|8968|8966.5|8970.9|8969.2|8967.9|8966.2|175
1621877700000|2021-05-24 17:35:00|8967.4|8965.9|8969.1|8967.6|8969.4|8967.6|8967.3|8965.4|235
1621878000000|2021-05-24 17:40:00|8969|8967.5|8969.2|8966.8|8969.7|8968.2|8968.7|8966.8|170
1621878300000|2021-05-24 17:45:00|8969.3|8966.9|8967.3|8965.8|8969.4|8967.2|8967.2|8965.2|155
1621878600000|2021-05-24 17:50:00|8967.4|8965.9|8967.8|8966.3|8968.4|8966.5|8966.9|8965.2|148
1621878900000|2021-05-24 17:55:00|8967.7|8966.2|8968|8966.5|8969.1|8967.4|8967.7|8966.2|175
1621879200000|2021-05-24 18:00:00|8968.1|8966.6|8968|8966.5|8968.7|8967.2|8967.7|8966|168
1621879500000|2021-05-24 18:05:00|8967.9|8966.4|8968|8966.5|8968.4|8966.8|8967.3|8965.5|189
1621879800000|2021-05-24 18:10:00|8968.1|8966.6|8968.2|8966.7|8968.5|8966.9|8966.9|8965|167
1621880100000|2021-05-24 18:15:00|8968.1|8966.6|8968.7|8966.3|8969.1|8967.6|8967.6|8965.5|143
1621880400000|2021-05-24 18:20:00|8968.8|8966.4|8969|8967.5|8969.6|8967.5|8968.5|8966.3|172
1621880700000|2021-05-24 18:25:00|8968.9|8967.4|8969.3|8966.9|8970.3|8968.3|8968.9|8966.8|158
1621881000000|2021-05-24 18:30:00|8969.4|8967|8969.3|8966.9|8970.5|8968.4|8969.3|8966.9|184
1621881300000|2021-05-24 18:35:00|8969.4|8967|8969.4|8967|8969.5|8967.6|8968.1|8966.1|181
1621881600000|2021-05-24 18:40:00|8969.3|8966.9|8970.6|8969.1|8970.7|8969.2|8969.1|8966.9|173
1621881900000|2021-05-24 18:45:00|8971|8968.6|8970|8967.6|8971.3|8969.1|8969.6|8967.4|206
1621882200000|2021-05-24 18:50:00|8969.9|8967.5|8969.5|8967.1|8970.1|8968.2|8968.5|8966.6|218
1621882500000|2021-05-24 18:55:00|8969.4|8967|8969.4|8967|8970.3|8968.2|8968.1|8966.1|289
1621882800000|2021-05-24 19:00:00|8969.5|8967.1|8969|8967.5|8970|8968.1|8968.7|8966.9|146
1621883100000|2021-05-24 19:05:00|8968.9|8967.4|8969.8|8968.3|8970|8968.3|8967.9|8966|207
1621883400000|2021-05-24 19:10:00|8969.7|8968.2|8970.2|8967.8|8970.3|8968.3|8968.6|8966.8|245
1621883700000|2021-05-24 19:15:00|8970.1|8967.7|8968.6|8966.2|8970.2|8968.2|8968.2|8966.1|97
1621884000000|2021-05-24 19:20:00|8968.1|8966.6|8969.4|8967|8969.8|8967.4|8967.3|8965.4|192
1621884300000|2021-05-24 19:25:00|8969.3|8966.9|8970.1|8967.7|8970.7|8968.3|8968.5|8966.5|163
1621884600000|2021-05-24 19:30:00|8970|8967.6|8970|8967.6|8970.4|8968.3|8969.4|8967|158
1621884900000|2021-05-24 19:35:00|8969.9|8967.5|8969.6|8968.1|8970.4|8968.3|8968.9|8966.9|137
1621885200000|2021-05-24 19:40:00|8970.1|8967.7|8969.2|8966.8|8970.4|8968.3|8968.6|8966.7|175
1621885500000|2021-05-24 19:45:00|8969.3|8966.9|8966.9|8964.5|8969.4|8967|8966.4|8964.4|294
1621885800000|2021-05-24 19:50:00|8966.5|8965|8967.4|8965.9|8968.1|8966.6|8966.4|8964.4|223
1621886100000|2021-05-24 19:55:00|8967.3|8965.8|8966.9|8965.4|8968.6|8966.6|8966.7|8965.2|267
1621886400000|2021-05-24 20:00:00|8967.4|8965|8967.9|8965.5|8968|8966|8966.2|8964.4|188
1621886700000|2021-05-24 20:05:00|8967.8|8965.4|8966.6|8965.1|8967.8|8965.8|8966.5|8965|59
1621887000000|2021-05-24 20:10:00|8966.7|8965.2|8967.7|8965.3|8968.3|8966.1|8966.6|8964.6|90
1621887300000|2021-05-24 20:15:00|8967.8|8965.4|8967.8|8965.4|8967.9|8965.9|8967.2|8965.2|49
1621887600000|2021-05-24 20:20:00|8967.9|8965.5|8968.7|8966.3|8968.8|8966.9|8967.4|8965.3|68
1621887900000|2021-05-24 20:25:00|8968.6|8966.2|8968.7|8966.3|8968.8|8966.7|8968|8965.9|90
1621888200000|2021-05-24 20:30:00|8968.6|8966.2|8969.4|8967|8969.6|8967.7|8968.6|8966.2|79
1621888500000|2021-05-24 20:35:00|8969.3|8966.9|8969.4|8967|8969.6|8967.6|8969.1|8966.9|103
1621888800000|2021-05-24 20:40:00|8969.3|8966.9|8970.2|8967.8|8970.3|8968.3|8968.8|8966.9|92
1621889100000|2021-05-24 20:45:00|8970.1|8967.7|8969.7|8967.3|8970.2|8967.8|8968.9|8966.8|127
1621889400000|2021-05-24 20:50:00|8969.8|8967.4|8970.1|8967.7|8970.4|8968|8969.3|8966.9|117
1621889700000|2021-05-24 20:55:00|8970|8967.6|8972.5|8967.5|8973.2|8968.5|8969.8|8966.9|218
1621890000000|2021-05-24 21:00:00|8972.8|8967.8|8970.5|8965.5|8973.9|8968.9|8970.2|8965.2|28
1621890300000|2021-05-24 21:05:00|8969.9|8964.9|8968.9|8963.9|8972.6|8967.6|8966.3|8961.3|117
1621890600000|2021-05-24 21:10:00|8969.1|8964.1|8969.5|8964.5|8972.3|8967.3|8968.5|8963.5|111
1621890900000|2021-05-24 21:15:00|8969.9|8964.9|8970.4|8965.4|8972.5|8967.5|8969.2|8964.2|114
1621891200000|2021-05-24 21:20:00|8970.8|8965.8|8969.2|8964.2|8971.5|8966.5|8968.5|8963.5|102
1621891500000|2021-05-24 21:25:00|8970.8|8965.8|8970.2|8965.2|8972.8|8967.8|8967.8|8962.8|104
1621891800000|2021-05-24 21:30:00|8970.7|8965.7|8970.7|8965.7|8971.9|8966.9|8968.1|8963.1|130
1621892100000|2021-05-24 21:35:00|8970.5|8965.5|8969.4|8964.4|8971.3|8966.3|8967.7|8962.7|151
1621892400000|2021-05-24 21:40:00|8969|8964|8971.4|8966.4|8972.3|8967.3|8967.4|8962.4|115
1621892700000|2021-05-24 21:45:00|8971.8|8966.8|8972.5|8967.5|8974.5|8969.5|8969.7|8964.7|179
1621893000000|2021-05-24 21:50:00|8972.1|8967.1|8970.5|8965.5|8973.1|8968.1|8968.4|8963.4|219
1621893300000|2021-05-24 21:55:00|8969.6|8964.6|8970.7|8965.7|8972.9|8967.9|8968.5|8963.5|229
1621893600000|2021-05-24 22:00:00|8970.9|8965.9|8970.2|8967.1|8972.6|8967.6|8969.1|8964.1|466
1621893900000|2021-05-24 22:05:00|8970.3|8967.2|8969.2|8966.8|8970.3|8967.3|8968.8|8966|168
1621894200000|2021-05-24 22:10:00|8969.1|8966.7|8969.4|8967|8969.9|8967.3|8969|8965.9|160
1621894500000|2021-05-24 22:15:00|8969.3|8966.9|8969.7|8967.3|8969.7|8967.3|8969.1|8966.3|124
1621894800000|2021-05-24 22:20:00|8969.6|8967.2|8969.7|8967.3|8970.5|8968.1|8969.3|8966.5|104
1621895100000|2021-05-24 22:25:00|8969.8|8967.4|8970.2|8967.8|8970.6|8968.2|8969.8|8967.4|60
1621895400000|2021-05-24 22:30:00|8970.4|8968|8970|8967.6|8970.8|8968.4|8969.6|8967.2|96
1621895700000|2021-05-24 22:35:00|8970.1|8967.7|8969.6|8967.2|8970.1|8967.7|8969.6|8967.2|77
1621896000000|2021-05-24 22:40:00|8969.7|8967.3|8969.5|8967.1|8969.8|8967.4|8968.8|8966.4|80
1621896300000|2021-05-24 22:45:00|8969.4|8967|8969.3|8966.9|8969.6|8967.2|8969|8966.6|71
1621896600000|2021-05-24 22:50:00|8969.5|8967.1|8970.1|8967.7|8970.1|8967.7|8968.8|8966.4|84
1621896900000|2021-05-24 22:55:00|8969.8|8967.4|8969.8|8967.4|8971|8968.6|8969.4|8967.2|103
1621897200000|2021-05-24 23:00:00|8969.9|8967.5|8970.5|8968.1|8971.1|8968.7|8969.6|8967.2|233
1621897500000|2021-05-24 23:05:00|8970.4|8968|8970.3|8967.9|8970.9|8968.5|8969.4|8967.1|216
1621897800000|2021-05-24 23:10:00|8970.2|8967.8|8970.9|8968.5|8971.7|8969.3|8969.8|8967.5|235
1621898100000|2021-05-24 23:15:00|8970.8|8968.4|8971.2|8968.8|8971.8|8969.4|8970.7|8968.3|219
1621898400000|2021-05-24 23:20:00|8971.3|8968.9|8970.7|8968.3|8971.9|8969.7|8970|8968.1|217
1621898700000|2021-05-24 23:25:00|8970.8|8968.4|8971.7|8969.3|8972.1|8970.1|8970.4|8968.3|189
1621899000000|2021-05-24 23:30:00|8971.8|8969.4|8970.5|8969|8971.8|8969.4|8970.4|8968.4|147
1621899300000|2021-05-24 23:35:00|8970.4|8968.9|8970.1|8967.7|8970.9|8969|8969.4|8967.5|75
1621899600000|2021-05-24 23:40:00|8970|8967.6|8970.9|8968.5|8971.1|8968.7|8969.6|8967.6|105
1621899900000|2021-05-24 23:45:00|8970.4|8968.9|8971.2|8968.8|8971.5|8969.4|8970.4|8968.4|117
1621900200000|2021-05-24 23:50:00|8971.3|8968.9|8971.4|8969.9|8971.9|8970|8970.3|8967.9|178
1621900500000|2021-05-24 23:55:00|8971.3|8969.8|8971.4|8969.9|8972.1|8970.3|8971.3|8969.5|241
1621900800000|2021-05-25 00:00:00|8971.3|8969.8|8971.3|8969.8|8972.9|8970.9|8970.2|8968.3|348
1621901100000|2021-05-25 00:05:00|8971.2|8969.7|8970.1|8967.7|8971.8|8969.8|8969.4|8967.3|234
1621901400000|2021-05-25 00:10:00|8970.2|8967.8|8969.3|8967.8|8970.4|8968.2|8968.7|8966.5|272
1621901700000|2021-05-25 00:15:00|8969.4|8967.9|8968.4|8966|8970|8968.1|8967.7|8965.8|225
1621902000000|2021-05-25 00:20:00|8968.5|8966.1|8970|8968.5|8970.7|8968.5|8967.7|8965.6|220
1621902300000|2021-05-25 00:25:00|8969.9|8968.4|8970|8967.6|8971|8969|8969.2|8967.3|287
1621902600000|2021-05-25 00:30:00|8969.7|8968.2|8969.9|8967.5|8970.7|8968.9|8969.3|8967.2|259
1621902900000|2021-05-25 00:35:00|8970|8967.6|8968.8|8967.3|8970.9|8969|8968.6|8966.5|295
1621903200000|2021-05-25 00:40:00|8968.9|8967.4|8969.1|8966.7|8970|8968.1|8968.5|8966.5|226
1621903500000|2021-05-25 00:45:00|8969.2|8966.8|8969.2|8966.8|8969.9|8967.9|8968.1|8966.5|205
1621903800000|2021-05-25 00:50:00|8969.1|8966.7|8967.5|8965.1|8969.4|8967.4|8966.5|8964.8|325
1621904100000|2021-05-25 00:55:00|8967.6|8965.2|8966.8|8964.4|8968.5|8966.3|8966.2|8964.1|304
1621904400000|2021-05-25 01:00:00|8966.7|8964.3|8964.5|8962.1|8967|8965|8963.9|8961.5|445
1621904700000|2021-05-25 01:05:00|8964.4|8962|8966.1|8963.7|8967|8965|8963.7|8961.4|314
1621905000000|2021-05-25 01:10:00|8966.2|8963.8|8962.8|8960.4|8966.6|8964.5|8962.3|8960.2|465
1621905300000|2021-05-25 01:15:00|8962.9|8960.5|8962.8|8960.4|8964.1|8962.1|8962.2|8960.1|407
1621905600000|2021-05-25 01:20:00|8962.9|8960.5|8963.6|8961.2|8965.2|8963.1|8962.9|8960.5|379
1621905900000|2021-05-25 01:25:00|8963.7|8961.3|8965|8962.6|8965.2|8963.2|8963.1|8961.2|217
1621906200000|2021-05-25 01:30:00|8965.1|8962.7|8960.7|8959.2|8965.4|8963.5|8960|8957.6|418
1621906500000|2021-05-25 01:35:00|8960.6|8959.1|8961.2|8959.7|8963.2|8961.2|8960|8957.8|457
1621906800000|2021-05-25 01:40:00|8961.3|8959.8|8962|8959.6|8962.3|8960.3|8960.2|8958.2|339
1621907100000|2021-05-25 01:45:00|8961.9|8959.5|8960.7|8958.3|8963|8961.1|8960.2|8958.2|274
1621907400000|2021-05-25 01:50:00|8960.6|8958.2|8962.7|8960.3|8962.8|8960.9|8960.3|8958.1|224
1621907700000|2021-05-25 01:55:00|8962.6|8960.2|8963.6|8961.2|8963.8|8961.8|8961.7|8959.7|266
1621908000000|2021-05-25 02:00:00|8963.7|8961.3|8963.4|8961|8964.6|8962.6|8962.4|8960.6|332
1621908300000|2021-05-25 02:05:00|8963.3|8960.9|8961.9|8959.5|8963.9|8962.2|8961.6|8959.4|284
1621908600000|2021-05-25 02:10:00|8961.8|8959.4|8962.6|8960.2|8962.9|8961.1|8961.3|8959.3|167
1621908900000|2021-05-25 02:15:00|8962.7|8960.3|8963.6|8961.2|8964.7|8963.1|8962.1|8960.3|250
1621909200000|2021-05-25 02:20:00|8963.7|8961.3|8963.3|8960.9|8964.9|8962.8|8962.8|8960.9|253
1621909500000|2021-05-25 02:25:00|8963.4|8961|8964.2|8961.8|8964.9|8963|8963|8960.9|271
1621909800000|2021-05-25 02:30:00|8964.3|8961.9|8962.5|8961|8965.3|8963.3|8962.4|8960.9|250
1621910100000|2021-05-25 02:35:00|8962.4|8960.9|8965.1|8962.7|8965.1|8963|8962.1|8960.2|235
1621910400000|2021-05-25 02:40:00|8965|8962.6|8964.2|8961.8|8965.1|8963.1|8963.4|8961.4|197
1621910700000|2021-05-25 02:45:00|8964.3|8961.9|8964.2|8961.8|8964.3|8962.4|8962.6|8960.5|233
1621911000000|2021-05-25 02:50:00|8964.1|8961.7|8964.2|8961.8|8964.6|8962.7|8963|8961.1|146
1621911300000|2021-05-25 02:55:00|8964.3|8961.9|8962.1|8960.6|8964.6|8962.6|8961.9|8960|299
1621911600000|2021-05-25 03:00:00|8962|8960.5|8962.7|8960.3|8964.3|8962.5|8962|8960|295
1621911900000|2021-05-25 03:05:00|8962.8|8960.4|8962|8959.6|8963.7|8961.5|8961.5|8959.3|308
1621912200000|2021-05-25 03:10:00|8961.8|8959.4|8961.9|8959.5|8962.7|8960.8|8961.4|8959.2|166
1621912500000|2021-05-25 03:15:00|8962|8959.6|8961.5|8960|8962.3|8960.3|8961.3|8959.3|175
1621912800000|2021-05-25 03:20:00|8961.3|8959.8|8962.9|8960.5|8962.9|8961|8960.9|8959.3|139
1621913100000|2021-05-25 03:25:00|8962.8|8960.4|8962.3|8960.8|8964.4|8962.4|8962.2|8960.3|245
1621913400000|2021-05-25 03:30:00|8962.2|8960.7|8962.3|8960.8|8964.6|8962.8|8962.1|8960.6|257
1621913700000|2021-05-25 03:35:00|8962.2|8960.7|8964.1|8962.6|8964.6|8962.8|8962.1|8960.6|255
1621914000000|2021-05-25 03:40:00|8964.5|8962.1|8964|8962.5|8964.6|8962.7|8961.9|8960.3|267
1621914300000|2021-05-25 03:45:00|8963.9|8962.4|8964.2|8962.7|8965|8963|8963.3|8961.5|286
1621914600000|2021-05-25 03:50:00|8964.1|8962.6|8964.1|8962.6|8964.7|8962.9|8963.3|8961.7|155
1621914900000|2021-05-25 03:55:00|8964.6|8962.2|8964|8962.5|8964.8|8962.9|8963.8|8961.8|120
1621915200000|2021-05-25 04:00:00|8964.1|8962.6|8964.5|8963|8964.7|8963.2|8963.8|8961.9|123
1621915500000|2021-05-25 04:05:00|8964.4|8962.9|8963.5|8961.1|8964.7|8963|8962.9|8961.1|166
1621915800000|2021-05-25 04:10:00|8963.6|8961.2|8963.6|8961.2|8964.3|8962.5|8963.1|8961.1|161
1621916100000|2021-05-25 04:15:00|8963.5|8961.1|8962.3|8960.8|8963.8|8961.7|8961.7|8959.6|250
1621916400000|2021-05-25 04:20:00|8962.4|8960.9|8964.6|8962.2|8964.6|8962.4|8962.3|8960.3|262
1621916700000|2021-05-25 04:25:00|8964.5|8962.1|8965.2|8962.8|8965.4|8963.5|8963.2|8961.6|217
1621917000000|2021-05-25 04:30:00|8965.3|8962.9|8964.7|8962.3|8965.4|8963.5|8964.2|8962.1|134
1621917300000|2021-05-25 04:35:00|8964.6|8962.2|8964.9|8963.4|8965.5|8963.5|8964.1|8962.2|120
1621917600000|2021-05-25 04:40:00|8965|8963.5|8964.5|8962.1|8965.5|8963.7|8963.8|8962|169
1621917900000|2021-05-25 04:45:00|8964.6|8962.2|8963.5|8961.1|8964.6|8962.7|8962.9|8961|106
1621918200000|2021-05-25 04:50:00|8963.6|8961.2|8963|8960.6|8963.6|8961.7|8962.1|8960.2|159
1621918500000|2021-05-25 04:55:00|8962.9|8960.5|8963.4|8961|8963.7|8961.8|8962.3|8960.2|179
1621918800000|2021-05-25 05:00:00|8963.1|8960.7|8962.2|8960.7|8963.7|8961.7|8961.7|8960.1|148
1621919100000|2021-05-25 05:05:00|8962.3|8960.8|8963.2|8961.7|8963.6|8961.8|8962.2|8960.3|143
1621919400000|2021-05-25 05:10:00|8963.3|8961.8|8962.8|8960.4|8963.8|8961.8|8962.4|8960.2|156
1621919700000|2021-05-25 05:15:00|8962.7|8960.3|8963.4|8961.9|8963.8|8961.9|8961.6|8959.5|178
1621920000000|2021-05-25 05:20:00|8963.3|8961.8|8963.4|8961|8964.1|8962|8962.6|8960.8|152
1621920300000|2021-05-25 05:25:00|8963.5|8961.1|8963.7|8961.3|8964.2|8962|8962.2|8960.3|152
1621920600000|2021-05-25 05:30:00|8963.6|8961.2|8965|8962.6|8965.4|8963.2|8963.6|8961.2|188
1621920900000|2021-05-25 05:35:00|8965.1|8962.7|8965.3|8962.9|8965.5|8963.9|8964.6|8962.6|226
1621921200000|2021-05-25 05:40:00|8965.4|8963|8966.3|8963.9|8966.7|8965|8964.8|8962.9|253
1621921500000|2021-05-25 05:45:00|8966.4|8964|8967.1|8964.7|8967.9|8965.7|8966.3|8964|242
1621921800000|2021-05-25 05:50:00|8967|8964.6|8966.8|8965.3|8967.9|8965.8|8966.4|8964.3|199
1621922100000|2021-05-25 05:55:00|8966.7|8965.2|8966.9|8964.5|8968.6|8966.8|8966.2|8964.4|328
1621922400000|2021-05-25 06:00:00|8967.4|8965|8966.9|8964.5|8969.3|8966.9|8966.1|8963.8|337
1621922700000|2021-05-25 06:05:00|8967|8964.6|8966.5|8965|8967.8|8966|8965.5|8963.9|323
1621923000000|2021-05-25 06:10:00|8966.4|8964.9|8965.2|8962.8|8967.2|8965.2|8964.7|8962.6|306
1621923300000|2021-05-25 06:15:00|8965.1|8962.7|8963|8961.5|8965.9|8963.7|8962.3|8960.5|462
1621923600000|2021-05-25 06:20:00|8962.9|8961.4|8960.2|8957.8|8963.4|8961.6|8957.5|8955.1|533
1621923900000|2021-05-25 06:25:00|8960|8957.6|8962|8959.6|8962.1|8960|8959.2|8957.1|421
1621924200000|2021-05-25 06:30:00|8961.5|8960|8958.8|8956.4|8963|8960.8|8957.9|8956|465
1621924500000|2021-05-25 06:35:00|8958.3|8956.8|8959.1|8957.6|8959.7|8957.8|8956.5|8954.6|484
1621924800000|2021-05-25 06:40:00|8959|8957.5|8951.6|8949.2|8959.4|8957.7|8949.5|8947.6|739
1621925100000|2021-05-25 06:45:00|8951|8949.5|8954.3|8951.9|8954.8|8953.3|8949.7|8947.5|676
1621925400000|2021-05-25 06:50:00|8954.4|8952|8954.6|8953.1|8955.7|8954.1|8952.6|8950.7|656
1621925700000|2021-05-25 06:55:00|8954.7|8953.2|8956.5|8954.1|8957.2|8955.7|8953.9|8952.3|712
1621926000000|2021-05-25 07:00:00|8956.1|8954.6|8946.6|8944.2|8957.3|8955.8|8946.4|8944|715
1621926300000|2021-05-25 07:05:00|8946.5|8944.1|8944.4|8942.9|8947.7|8945.6|8943.6|8941.8|638
1621926600000|2021-05-25 07:10:00|8944.5|8943|8944|8942.5|8945.5|8943.6|8942.1|8940.1|586
1621926900000|2021-05-25 07:15:00|8943.8|8942.3|8945.7|8943.3|8946.3|8944.1|8942.3|8940.3|479
1621927200000|2021-05-25 07:20:00|8945.8|8943.4|8944.4|8942|8946|8943.9|8942.7|8940.9|459
1621927500000|2021-05-25 07:25:00|8944.2|8941.8|8940.9|8938.5|8945.1|8943.1|8939.8|8937.8|424
1621927800000|2021-05-25 07:30:00|8941|8938.6|8942.3|8939.9|8944.4|8942.9|8940.2|8938|579
1621928100000|2021-05-25 07:35:00|8941.9|8940.4|8942|8939.6|8946.4|8944.7|8940.8|8939.1|528
1621928400000|2021-05-25 07:40:00|8941.9|8939.5|8941.9|8939.5|8942|8940.2|8936.8|8934.9|424
1621928700000|2021-05-25 07:45:00|8941.6|8939.2|8939.7|8937.3|8944.7|8942.8|8939.5|8937.3|555
1621929000000|2021-05-25 07:50:00|8939.8|8937.4|8940.8|8938.4|8942.3|8940.3|8935.3|8932.9|643
1621929300000|2021-05-25 07:55:00|8940.6|8938.2|8941.2|8938.8|8943.3|8941.8|8937.8|8936.3|612
1621929600000|2021-05-25 08:00:00|8941.1|8938.7|8941.7|8940.2|8946|8943.6|8940.1|8938.1|862
1621929900000|2021-05-25 08:05:00|8941.6|8940.1|8944.7|8942.3|8944.9|8942.5|8938.8|8937.1|470
1621930200000|2021-05-25 08:10:00|8944.9|8942.5|8945.6|8943.2|8950.7|8948.3|8943.4|8941.3|708
1621930500000|2021-05-25 08:15:00|8945.2|8943.7|8945.9|8943.5|8947.2|8944.8|8941.4|8939.1|733
1621930800000|2021-05-25 08:20:00|8945.8|8943.4|8944|8942.5|8948.2|8946.7|8943.1|8941.2|615
1621931100000|2021-05-25 08:25:00|8943.9|8942.4|8945.1|8942.7|8946.8|8944.9|8942.3|8940.8|494
1621931400000|2021-05-25 08:30:00|8944.7|8943.2|8948.3|8946.8|8949.2|8947.3|8944.4|8942.7|468
1621931700000|2021-05-25 08:35:00|8948.2|8946.7|8943.2|8941.7|8948.7|8947.2|8941.7|8939.7|438
1621932000000|2021-05-25 08:40:00|8943.1|8941.6|8941.5|8939.1|8943.2|8941.7|8939.2|8937.6|505
1621932300000|2021-05-25 08:45:00|8941.4|8939|8939.2|8937.7|8941.4|8939.7|8934.8|8932.9|575
1621932600000|2021-05-25 08:50:00|8939.1|8937.6|8941.9|8940.4|8942.9|8941|8939.1|8937.6|386
1621932900000|2021-05-25 08:55:00|8942|8940.5|8936.5|8935|8942.7|8940.5|8936.1|8934.6|476
1621933200000|2021-05-25 09:00:00|8936.4|8934.9|8932.7|8931.2|8936.9|8935.4|8932.7|8930.9|407
1621933500000|2021-05-25 09:05:00|8933|8931.5|8933.7|8932.2|8934.6|8932.8|8931.2|8929.7|368
1621933800000|2021-05-25 09:10:00|8933.6|8932.1|8935.4|8933|8936.8|8934.7|8933.3|8931.4|354
1621934100000|2021-05-25 09:15:00|8935.1|8932.7|8934.4|8932.9|8936.1|8934.6|8934.3|8932.1|375
1621934400000|2021-05-25 09:20:00|8934.3|8932.8|8936|8933.6|8938.8|8936.8|8933.4|8931.9|403
1621934700000|2021-05-25 09:25:00|8935.5|8934|8935.4|8933|8936.5|8934.1|8932.2|8930.2|537
1621935000000|2021-05-25 09:30:00|8935.3|8932.9|8935.5|8934|8937.6|8935.6|8933.9|8932.4|496
1621935300000|2021-05-25 09:35:00|8935.6|8934.1|8936|8934.5|8936.6|8934.7|8934.4|8932.9|400
1621935600000|2021-05-25 09:40:00|8935.9|8934.4|8935.9|8934.4|8938.1|8936.3|8935.9|8934|238
1621935900000|2021-05-25 09:45:00|8935.8|8934.3|8938.2|8935.8|8939.1|8937.6|8935.1|8933.5|377
1621936200000|2021-05-25 09:50:00|8938.3|8935.9|8939.9|8938.4|8940.2|8938.7|8936.1|8934.6|332
1621936500000|2021-05-25 09:55:00|8940|8938.5|8940.7|8939.2|8941.1|8939.6|8938.9|8937.1|377
1621936800000|2021-05-25 10:00:00|8940.6|8939.1|8942.6|8941.1|8943.5|8942|8940.2|8938.2|354
1621937100000|2021-05-25 10:05:00|8942.5|8941|8943.9|8942.4|8947|8944.6|8942.2|8940.7|528
1621937400000|2021-05-25 10:10:00|8944.1|8942.6|8943.1|8941.6|8946.6|8944.6|8942.7|8940.7|398
1621937700000|2021-05-25 10:15:00|8943|8941.5|8940.9|8939.4|8943.4|8941.9|8939.9|8938.2|377
1621938000000|2021-05-25 10:20:00|8940.7|8939.2|8942.9|8941.4|8943.1|8941.6|8940.2|8938.7|374
1621938300000|2021-05-25 10:25:00|8942.8|8941.3|8944.5|8943|8945.2|8943.4|8941.5|8939.8|324
1621938600000|2021-05-25 10:30:00|8944.3|8942.8|8949.6|8948.1|8950.3|8948.4|8943.8|8942.1|407
1621938900000|2021-05-25 10:35:00|8949.5|8948|8950.9|8949.4|8951.5|8950|8948.8|8946.6|361
1621939200000|2021-05-25 10:40:00|8951|8949.5|8949.9|8947.5|8951.4|8949.6|8949.3|8947.5|341
1621939500000|2021-05-25 10:45:00|8950.1|8947.7|8950.7|8948.3|8951|8949.1|8947.7|8945.6|312
1621939800000|2021-05-25 10:50:00|8950.6|8948.2|8950.9|8949.4|8951.3|8949.8|8949.2|8947.4|275
1621940100000|2021-05-25 10:55:00|8950.8|8949.3|8952.8|8951.3|8953.2|8951.7|8950.8|8949.3|287
1621940400000|2021-05-25 11:00:00|8952.7|8951.2|8952.6|8951.1|8953|8951.3|8950.7|8949|317
1621940700000|2021-05-25 11:05:00|8952.5|8951|8950.5|8949|8954.3|8952.8|8948.7|8946.6|512
1621941000000|2021-05-25 11:10:00|8950.4|8948.9|8952|8950.5|8954.3|8952.4|8950.4|8948.9|347
1621941300000|2021-05-25 11:15:00|8951.9|8950.4|8953.4|8951.9|8953.7|8952.1|8950.7|8949.1|352
1621941600000|2021-05-25 11:20:00|8953.5|8952|8954.1|8952.6|8954.5|8953|8953.2|8951.6|246
1621941900000|2021-05-25 11:25:00|8954|8952.5|8951|8948.6|8954.2|8952.7|8949.2|8947.2|436
1621942200000|2021-05-25 11:30:00|8951.1|8948.7|8953.4|8951.9|8954.2|8952.3|8949.5|8948|471
1621942500000|2021-05-25 11:35:00|8953.3|8951.8|8951.3|8949.8|8954.2|8952.7|8950.3|8948.8|368
1621942800000|2021-05-25 11:40:00|8951.2|8949.7|8953.5|8952|8954|8952.4|8951|8949.5|329
1621943100000|2021-05-25 11:45:00|8953.4|8951.9|8952.3|8950.8|8955.4|8953.9|8951.7|8950.2|339
1621943400000|2021-05-25 11:50:00|8952.4|8950.9|8950.1|8948.6|8954.1|8952.2|8949.9|8948.2|392
1621943700000|2021-05-25 11:55:00|8950|8948.5|8952.7|8951.2|8953.6|8951.7|8949.3|8947.8|486
1621944000000|2021-05-25 12:00:00|8952.6|8951.1|8951.2|8949.7|8954.1|8952.5|8950.3|8948.8|397
1621944300000|2021-05-25 12:05:00|8951|8949.5|8952.1|8950.6|8953.7|8951.7|8949.5|8947.6|452
1621944600000|2021-05-25 12:10:00|8952.2|8950.7|8951.2|8949.7|8953.6|8951.7|8951.1|8949|327
1621944900000|2021-05-25 12:15:00|8951.1|8949.6|8952.4|8950.9|8953|8951.4|8950.2|8948.2|420
1621945200000|2021-05-25 12:20:00|8952.3|8950.8|8957.7|8956.2|8958.2|8956.7|8952.2|8950.5|466
1621945500000|2021-05-25 12:25:00|8957.6|8956.1|8957.7|8956.2|8959|8957.2|8956.6|8954.6|381
1621945800000|2021-05-25 12:30:00|8957.6|8956.1|8961.3|8958.9|8961.6|8960|8957.4|8955.9|387
1621946100000|2021-05-25 12:35:00|8961.4|8959|8958.1|8956.6|8963.8|8961.9|8957|8954.9|602
1621946400000|2021-05-25 12:40:00|8958.2|8956.7|8959|8957.5|8961.3|8959.4|8957.3|8955.4|371
1621946700000|2021-05-25 12:45:00|8959.1|8957.6|8961.6|8960.1|8962.7|8961|8959.1|8957.2|428
1621947000000|2021-05-25 12:50:00|8962.1|8959.7|8964|8962.5|8965.6|8964.1|8961.4|8959.4|449
1621947300000|2021-05-25 12:55:00|8964.1|8962.6|8963.6|8961.2|8965.8|8963.6|8961.3|8959.3|488
1621947600000|2021-05-25 13:00:00|8963.7|8961.3|8962.6|8961.1|8965.7|8964.2|8962.1|8960.5|470
1621947900000|2021-05-25 13:05:00|8962.5|8961|8960.7|8959.2|8964.4|8962.4|8959.8|8958.1|539
1621948200000|2021-05-25 13:10:00|8960.6|8959.1|8961|8959.5|8963.2|8961.6|8960.5|8958.6|466
1621948500000|2021-05-25 13:15:00|8960.9|8959.4|8959.8|8958.3|8962.8|8960.9|8959.8|8957.8|573
1621948800000|2021-05-25 13:20:00|8959.9|8958.4|8961.6|8960.1|8964.1|8962.6|8958.8|8957.3|573
1621949100000|2021-05-25 13:25:00|8961.5|8960|8960.6|8959.1|8962|8960.5|8958|8956.4|534
1621949400000|2021-05-25 13:30:00|8960.8|8959.3|8961.6|8960.1|8962.4|8960.7|8957.3|8955.8|513
1621949700000|2021-05-25 13:35:00|8961.7|8960.2|8962.2|8960.7|8962.5|8961|8957.6|8955.7|520
1621950000000|2021-05-25 13:40:00|8961.2|8959.7|8956.7|8955.2|8964.2|8962.3|8955.9|8954|515
1621950300000|2021-05-25 13:45:00|8957.1|8954.7|8958|8955.6|8959.4|8957.7|8954.9|8952.8|506
1621950600000|2021-05-25 13:50:00|8957.9|8955.5|8959.1|8957.6|8960.7|8958.7|8957.3|8955.4|567
1621950900000|2021-05-25 13:55:00|8959|8957.5|8959.6|8957.2|8960.2|8958.1|8956.1|8954.1|446
1621951200000|2021-05-25 14:00:00|8959.5|8957.1|8955|8953.5|8962.3|8959.9|8954.5|8952.5|643
1621951500000|2021-05-25 14:05:00|8955.1|8953.6|8959.4|8957.9|8959.6|8958.1|8954.9|8953|506
1621951800000|2021-05-25 14:10:00|8959.2|8957.7|8960.3|8957.9|8963.8|8961.8|8959.1|8957.2|452
1621952100000|2021-05-25 14:15:00|8960.4|8958|8963.6|8962.1|8963.9|8962.4|8959.2|8957.2|508
1621952400000|2021-05-25 14:20:00|8963.5|8962|8962.1|8959.7|8964.6|8963.1|8961.6|8959.4|576
1621952700000|2021-05-25 14:25:00|8962|8959.6|8959.6|8957.2|8963.7|8961.8|8959.1|8957.1|435
1621953000000|2021-05-25 14:30:00|8959.7|8957.3|8964.5|8962.1|8964.6|8963.1|8959|8957.1|590
1621953300000|2021-05-25 14:35:00|8964.4|8962|8962|8960.5|8965.1|8963.2|8961.7|8959.6|467
1621953600000|2021-05-25 14:40:00|8962.1|8960.6|8959.1|8956.7|8963.1|8961.3|8957.8|8956.3|549
1621953900000|2021-05-25 14:45:00|8959|8956.6|8955.9|8954.4|8963|8961.5|8955.4|8953.6|516
1621954200000|2021-05-25 14:50:00|8955.8|8954.3|8964.5|8963|8967|8965|8955.8|8954.3|791
1621954500000|2021-05-25 14:55:00|8964.7|8963.2|8963.8|8962.3|8966.3|8964.8|8961.3|8959.2|869
1621954800000|2021-05-25 15:00:00|8964.2|8962.7|8961.7|8960.2|8965.2|8963.7|8961.5|8959.5|734
1621955100000|2021-05-25 15:05:00|8961.6|8960.1|8963|8961.5|8966.1|8964.2|8961.6|8960.1|560
1621955400000|2021-05-25 15:10:00|8963.1|8961.6|8963.9|8962.4|8965.7|8963.7|8962.6|8960.4|393
1621955700000|2021-05-25 15:15:00|8963.8|8962.3|8965.3|8963.8|8966.4|8964.9|8963.8|8962.2|439
1621956000000|2021-05-25 15:20:00|8965.4|8963.9|8969.4|8967.9|8970.2|8968.6|8965.3|8963.8|571
1621956300000|2021-05-25 15:25:00|8969.5|8968|8969.5|8968|8972.6|8970.7|8968.6|8966.9|573
1621956600000|2021-05-25 15:30:00|8969.4|8967.9|8969.5|8968|8970.8|8968.9|8967.8|8966.3|517
1621956900000|2021-05-25 15:35:00|8969.4|8967.9|8967.4|8965.9|8970.4|8968.6|8966.6|8964.7|457
1621957200000|2021-05-25 15:40:00|8967.7|8966.2|8967.7|8966.2|8969.5|8967.4|8967|8965.1|388
1621957500000|2021-05-25 15:45:00|8967.8|8966.3|8964.5|8963|8968.8|8966.8|8963.8|8962.2|440
1621957800000|2021-05-25 15:50:00|8964.8|8963.3|8969.9|8968.4|8970.7|8968.7|8964.1|8962.1|516
1621958100000|2021-05-25 15:55:00|8970|8968.5|8971.5|8970|8972.9|8971|8969.5|8967.7|572
1621958400000|2021-05-25 16:00:00|8971.6|8970.1|8972.4|8970.9|8973.8|8971.7|8970.5|8969|549
1621958700000|2021-05-25 16:05:00|8972.2|8970.7|8974.6|8973.1|8976|8974|8971.8|8969.9|577
1621959000000|2021-05-25 16:10:00|8974.5|8973|8972.6|8971.1|8975.2|8973.5|8971.6|8970.1|338
1621959300000|2021-05-25 16:15:00|8972.5|8971|8971.7|8969.3|8973.1|8971.2|8969.7|8968|418
1621959600000|2021-05-25 16:20:00|8971.6|8969.2|8971.6|8969.2|8971.8|8969.7|8969.1|8967.6|328
1621959900000|2021-05-25 16:25:00|8971.7|8969.3|8969.6|8968.1|8972.1|8970.1|8969.3|8967.3|387
1621960200000|2021-05-25 16:30:00|8969.7|8968.2|8968.2|8965.8|8970.5|8968.5|8967.5|8965.6|323
1621960500000|2021-05-25 16:35:00|8968.1|8965.7|8967.1|8965.6|8969.3|8967.7|8966.9|8965|288
1621960800000|2021-05-25 16:40:00|8967.2|8965.7|8967|8965.5|8968.8|8966.9|8966.7|8964.9|279
1621961100000|2021-05-25 16:45:00|8967.1|8965.6|8970.7|8969.2|8971.2|8969.7|8967|8965.5|378
1621961400000|2021-05-25 16:50:00|8970.8|8969.3|8967.9|8966.4|8971|8969.5|8966.5|8964.4|282
1621961700000|2021-05-25 16:55:00|8967.8|8966.3|8964.9|8963.4|8967.8|8966.3|8964.5|8963|449
1621962000000|2021-05-25 17:00:00|8964.8|8963.3|8964.4|8962.9|8966.1|8964.3|8963.5|8962|336
1621962300000|2021-05-25 17:05:00|8964.3|8962.8|8964.6|8963.1|8965.5|8963.8|8963.8|8962.1|290
1621962600000|2021-05-25 17:10:00|8964.7|8963.2|8965.3|8963.8|8966.1|8964.6|8964.1|8962.6|335
1621962900000|2021-05-25 17:15:00|8965.2|8963.7|8965.4|8963.9|8966.5|8965|8965.1|8963.6|322
1621963200000|2021-05-25 17:20:00|8965.5|8964|8960.7|8959.2|8965.6|8964.1|8959.7|8957.6|389
1621963500000|2021-05-25 17:25:00|8961.1|8959.6|8958.8|8957.3|8962.2|8960.7|8958.4|8956.9|398
1621963800000|2021-05-25 17:30:00|8958.7|8957.2|8956.1|8954.6|8959|8957.5|8954.8|8953.3|420
1621964100000|2021-05-25 17:35:00|8956.2|8954.7|8956|8954.5|8956.8|8954.8|8954.3|8952.8|347
1621964400000|2021-05-25 17:40:00|8956.1|8954.6|8956.2|8954.7|8957.5|8956|8955.8|8954.3|240
1621964700000|2021-05-25 17:45:00|8956.1|8954.6|8956.3|8954.8|8956.9|8955.4|8955.4|8953.8|341
1621965000000|2021-05-25 17:50:00|8956.4|8954.9|8956.6|8955.1|8957.4|8955.9|8955.6|8954.1|290
1621965300000|2021-05-25 17:55:00|8956.5|8955|8957.4|8955.9|8958.4|8956.9|8955.9|8954.4|322
1621965600000|2021-05-25 18:00:00|8957.5|8956|8957|8955.5|8958.4|8956.9|8956.8|8955.3|434
1621965900000|2021-05-25 18:05:00|8956.9|8955.4|8955.9|8954.4|8959|8957.5|8955.9|8954|220
1621966200000|2021-05-25 18:10:00|8956|8954.5|8954.9|8953.4|8957.7|8956.2|8954.9|8953.4|273
1621966500000|2021-05-25 18:15:00|8955|8953.5|8955.7|8954.2|8956.1|8954.6|8954.9|8953.4|202
1621966800000|2021-05-25 18:20:00|8955.6|8954.1|8956.9|8955.4|8957.1|8955.6|8955.6|8954.1|188
1621967100000|2021-05-25 18:25:00|8957|8955.5|8956|8954.5|8957.5|8956|8955.6|8953.6|265
1621967400000|2021-05-25 18:30:00|8956.1|8954.6|8954.5|8953|8956.7|8954.9|8954.4|8952.9|325
1621967700000|2021-05-25 18:35:00|8954.4|8952.9|8954.2|8952.7|8954.7|8953.1|8953.6|8951.7|265
1621968000000|2021-05-25 18:40:00|8954.1|8952.6|8951.9|8950.4|8954.5|8953|8951.3|8949.5|392
1621968300000|2021-05-25 18:45:00|8951.8|8950.3|8953.6|8952.1|8954.6|8953.1|8951.8|8950.1|218
1621968600000|2021-05-25 18:50:00|8953.8|8952.3|8954.1|8952.6|8954.4|8952.9|8953.5|8952|237
1621968900000|2021-05-25 18:55:00|8954.2|8952.7|8952|8950.5|8954.3|8952.8|8951.5|8950|280
1621969200000|2021-05-25 19:00:00|8951.9|8950.4|8952.8|8951.3|8953.2|8951.7|8951.7|8950.2|210
1621969500000|2021-05-25 19:05:00|8952.9|8951.4|8952.8|8951.3|8953|8951.5|8951.9|8949.9|180
1621969800000|2021-05-25 19:10:00|8952.7|8951.2|8952.8|8951.3|8953.1|8951.6|8951.9|8950.4|161
1621970100000|2021-05-25 19:15:00|8952.7|8951.2|8953.7|8952.2|8954.5|8952.6|8952.4|8950.9|160
1621970400000|2021-05-25 19:20:00|8953.8|8952.3|8953.6|8952.1|8953.9|8952.4|8952.7|8951.2|160
1621970700000|2021-05-25 19:25:00|8953.5|8952|8953.6|8952.1|8954.3|8952.8|8953.3|8951.8|177
1621971000000|2021-05-25 19:30:00|8953.5|8952|8952.9|8951.4|8954.1|8952.6|8952.8|8951.3|228
1621971300000|2021-05-25 19:35:00|8953.2|8951.7|8953.5|8952|8953.7|8952.2|8952.7|8951.2|182
1621971600000|2021-05-25 19:40:00|8953.4|8951.9|8954.4|8952.9|8954.5|8953|8952.7|8951.2|156
1621971900000|2021-05-25 19:45:00|8954.5|8953|8954.2|8952.7|8954.7|8953.2|8953.7|8952.2|148
1621972200000|2021-05-25 19:50:00|8954.3|8952.8|8955.8|8954.3|8956.6|8955.1|8954.1|8952.6|170
1621972500000|2021-05-25 19:55:00|8955.7|8954.2|8954.3|8952.8|8955.7|8954.2|8953.5|8952|282
1621972800000|2021-05-25 20:00:00|8954.4|8952.9|8954.3|8952.8|8955.1|8953.6|8954.2|8952.7|179
1621973100000|2021-05-25 20:05:00|8954.2|8952.7|8954.3|8952.8|8954.4|8952.9|8953.9|8952.4|61
1621973400000|2021-05-25 20:10:00|8954.2|8952.7|8954.3|8952.8|8954.5|8953|8954|8952.5|71
1621973700000|2021-05-25 20:15:00|8954.2|8952.7|8953.5|8952|8954.4|8952.9|8953.4|8951.9|68
1621974000000|2021-05-25 20:20:00|8953.4|8951.9|8953.6|8952.1|8953.6|8952.1|8953.4|8951.9|37
1621974300000|2021-05-25 20:25:00|8953.5|8952|8955.1|8953.6|8955.5|8954|8953.4|8951.9|72
1621974600000|2021-05-25 20:30:00|8955.2|8953.7|8954.3|8952.8|8955.3|8953.8|8954|8952.5|108
1621974900000|2021-05-25 20:35:00|8954.2|8952.7|8954.4|8952.9|8954.6|8953.1|8954.2|8952.7|72
1621975200000|2021-05-25 20:40:00|8954.5|8953|8954.3|8952.8|8955.1|8953.6|8953.6|8952.1|135
1621975500000|2021-05-25 20:45:00|8954.4|8952.9|8954.5|8953|8955.5|8953.4|8954.2|8952|184
1621975800000|2021-05-25 20:50:00|8954.3|8952.8|8954.4|8952|8955.5|8953.1|8954|8951.9|213
1621976100000|2021-05-25 20:55:00|8954.5|8952.1|8957.6|8952.6|8958.4|8953.4|8953.1|8949.2|577
1621976400000|2021-05-25 21:00:00|8957.5|8952.5|8955.6|8950.6|8961.3|8956.3|8954.7|8949.7|180
1621976700000|2021-05-25 21:05:00|8955.4|8950.4|8957.6|8952.6|8958.5|8953.5|8952.9|8947.9|189
1621977000000|2021-05-25 21:10:00|8957.5|8952.5|8957.3|8952.3|8958.4|8953.4|8954.7|8949.7|180
1621977300000|2021-05-25 21:15:00|8957|8952|8957.4|8952.4|8959.2|8954.2|8956.5|8951.5|136
1621977600000|2021-05-25 21:20:00|8957.2|8952.2|8955.7|8950.7|8959.1|8954.1|8955.3|8950.3|166
1621977900000|2021-05-25 21:25:00|8955.6|8950.6|8954.6|8949.6|8957.2|8952.2|8954.1|8949.1|145
1621978200000|2021-05-25 21:30:00|8955.9|8950.9|8958.2|8953.2|8958.9|8953.9|8954.1|8949.1|487
1621978500000|2021-05-25 21:35:00|8956.8|8951.8|8956.9|8951.9|8957.9|8952.9|8955.4|8950.4|268
1621978800000|2021-05-25 21:40:00|8957|8952|8956|8951|8957.2|8952.2|8954.7|8949.7|368
1621979100000|2021-05-25 21:45:00|8955.7|8950.7|8956.2|8951.2|8957.9|8952.9|8954.6|8949.6|297
1621979400000|2021-05-25 21:50:00|8956.3|8951.3|8954.7|8949.7|8956.7|8951.7|8952.1|8947.1|199
1621979700000|2021-05-25 21:55:00|8954.6|8949.6|8957.1|8952.1|8958|8953|8953.3|8948.3|206
1621980000000|2021-05-25 22:00:00|8957.5|8952.5|8955.1|8952.5|8959.2|8954.2|8954.8|8950.7|294
1621980300000|2021-05-25 22:05:00|8955.2|8952.4|8955.2|8952.5|8955.5|8952.8|8954.4|8952|179
1621980600000|2021-05-25 22:10:00|8955.1|8952.6|8955.1|8952.5|8955.7|8952.8|8954.7|8951.9|109
1621980900000|2021-05-25 22:15:00|8955.5|8952.1|8956.2|8953.8|8956.3|8953.9|8955.1|8952.1|119
1621981200000|2021-05-25 22:20:00|8956|8953.6|8955.5|8953.1|8956.6|8954.2|8955|8952.6|153
1621981500000|2021-05-25 22:25:00|8955.6|8953.2|8955.6|8953.2|8955.9|8953.5|8955.2|8952.8|85
1621981800000|2021-05-25 22:30:00|8955.5|8953.1|8955.4|8953|8955.8|8953.4|8954.4|8952|127
1621982100000|2021-05-25 22:35:00|8955.5|8953.1|8955.4|8953|8955.7|8953.4|8954.9|8952.6|91
1621982400000|2021-05-25 22:40:00|8955.3|8952.9|8955.5|8953.1|8956.4|8954|8955.3|8952.9|113
1621982700000|2021-05-25 22:45:00|8955.4|8953|8954.7|8952.3|8955.6|8953.2|8954.5|8952.1|128
1621983000000|2021-05-25 22:50:00|8955.3|8952.9|8953.8|8951.4|8955.5|8953.1|8953.1|8950.7|134
1621983300000|2021-05-25 22:55:00|8953.7|8951.3|8953.5|8951.1|8954.6|8952|8953.3|8950.9|147
1621983600000|2021-05-25 23:00:00|8953.6|8951.2|8953.8|8951.4|8954.8|8952.4|8952.9|8950.5|182
1621983900000|2021-05-25 23:05:00|8953.7|8951.3|8954.9|8952.5|8955.6|8953.2|8953.6|8951.2|197
1621984200000|2021-05-25 23:10:00|8954.8|8952.4|8955.9|8953.5|8956|8953.6|8954.8|8952.4|175
1621984500000|2021-05-25 23:15:00|8956|8953.6|8955.9|8953.5|8956.6|8954.6|8955.4|8953|241
1621984800000|2021-05-25 23:20:00|8956|8953.6|8955.3|8952.9|8956.3|8954.3|8955|8952.8|163
1621985100000|2021-05-25 23:25:00|8955.4|8953|8956.1|8953.7|8956.6|8954.2|8955.3|8952.9|115
1621985400000|2021-05-25 23:30:00|8956|8953.6|8956.1|8953.7|8957|8954.6|8956|8953.6|96
1621985700000|2021-05-25 23:35:00|8956.2|8953.8|8956.5|8954.1|8957.2|8955|8955.2|8953.5|171
1621986000000|2021-05-25 23:40:00|8956.6|8954.2|8957.6|8955.2|8957.7|8955.5|8956.1|8954.1|115
1621986300000|2021-05-25 23:45:00|8957.5|8955.1|8958.3|8955.9|8958.5|8956.2|8956.4|8954.4|139
1621986600000|2021-05-25 23:50:00|8958.2|8955.8|8957.8|8955.4|8958.7|8956.3|8957.6|8955.2|117
1621986900000|2021-05-25 23:55:00|8957.7|8955.3|8957.9|8955.5|8958.7|8956.7|8957|8954.8|140
1621987200000|2021-05-26 00:00:00|8957.8|8955.4|8954.5|8952.1|8959|8956.9|8954.5|8952.1|323
1621987500000|2021-05-26 00:05:00|8954.6|8952.2|8954.7|8952.3|8955.6|8953.2|8953.6|8951.2|269
1621987800000|2021-05-26 00:10:00|8954.8|8952.4|8952.5|8951|8955.1|8952.9|8952.2|8949.8|250
1621988100000|2021-05-26 00:15:00|8952.6|8951.1|8953.1|8950.7|8953.2|8951.1|8951.8|8949.7|171
1621988400000|2021-05-26 00:20:00|8953|8950.6|8951.7|8950.2|8953.2|8950.8|8951.6|8949.6|129
1621988700000|2021-05-26 00:25:00|8951.6|8950.1|8952.5|8950.1|8952.6|8950.5|8951.2|8948.9|172
1621989000000|2021-05-26 00:30:00|8952.6|8950.2|8953|8950.6|8954|8951.6|8951.7|8949.8|182
1621989300000|2021-05-26 00:35:00|8952.9|8950.5|8954|8951.6|8954.4|8952|8952.6|8950.5|174
1621989600000|2021-05-26 00:40:00|8954.1|8951.7|8954.8|8952.4|8954.9|8952.5|8952.8|8950.6|197
1621989900000|2021-05-26 00:45:00|8954.9|8952.5|8954.9|8953.4|8955.6|8953.5|8954.4|8952|138
1621990200000|2021-05-26 00:50:00|8955|8953.5|8955.9|8953.5|8956.4|8954|8954.1|8952|346
1621990500000|2021-05-26 00:55:00|8956|8953.6|8957|8954.6|8957.2|8955.2|8953.4|8951.4|282
1621990800000|2021-05-26 01:00:00|8956.9|8954.5|8955.7|8953.3|8957|8954.8|8954.2|8952|312
1621991100000|2021-05-26 01:05:00|8955.4|8953.9|8956.9|8954.5|8957.9|8955.6|8955.1|8953.1|338
1621991400000|2021-05-26 01:10:00|8957.1|8954.7|8956.8|8954.4|8957.3|8955.4|8956|8953.8|253
1621991700000|2021-05-26 01:15:00|8956.9|8954.5|8957.9|8955.5|8958|8956.2|8956|8954.1|281
1621992000000|2021-05-26 01:20:00|8957|8955.6|8958.8|8956.4|8958.9|8956.7|8956.2|8954.2|241
1621992300000|2021-05-26 01:25:00|8958.7|8956.3|8957.8|8955.4|8958.7|8956.3|8957|8954.9|193
1621992600000|2021-05-26 01:30:00|8957.7|8955.3|8956.8|8955.3|8957.9|8956|8956.5|8954.3|231
1621992900000|2021-05-26 01:35:00|8956.9|8955.4|8956.3|8953.9|8957.3|8955.4|8954.9|8953.1|189
1621993200000|2021-05-26 01:40:00|8956.2|8953.8|8956.8|8954.4|8957.8|8955.9|8955.8|8953.7|238
1621993500000|2021-05-26 01:45:00|8956.7|8954.3|8955.1|8953.6|8957.1|8955.1|8955|8953.2|239
1621993800000|2021-05-26 01:50:00|8955|8953.5|8955.1|8953.6|8955.9|8954.1|8954.2|8952.6|202
1621994100000|2021-05-26 01:55:00|8955.2|8953.7|8956.8|8954.4|8957.1|8955.1|8955.1|8953.2|122
1621994400000|2021-05-26 02:00:00|8956.1|8954.6|8955.8|8953.4|8956.6|8954.7|8954|8951.9|417
1621994700000|2021-05-26 02:05:00|8955.4|8953.9|8951.6|8950.1|8955.6|8954.1|8950.8|8948.8|317
1621995000000|2021-05-26 02:10:00|8952.1|8949.7|8951.5|8949.1|8952.4|8950.1|8950.2|8947.9|298
1621995300000|2021-05-26 02:15:00|8952|8949.6|8952|8949.6|8952.3|8950.2|8950.8|8948.5|415
1621995600000|2021-05-26 02:20:00|8952.2|8949.8|8951|8949.5|8953|8951|8950.6|8948.6|308
1621995900000|2021-05-26 02:25:00|8950.9|8949.4|8951.5|8949.1|8951.8|8949.6|8949.6|8947.5|286
1621996200000|2021-05-26 02:30:00|8951.4|8949|8951.4|8949|8952.1|8950.2|8950.3|8947.9|283
1621996500000|2021-05-26 02:35:00|8951.3|8948.9|8951.3|8948.9|8951.6|8949.4|8950.9|8948.5|224
1621996800000|2021-05-26 02:40:00|8951.4|8949|8951.3|8948.9|8952.1|8949.7|8950.8|8948.5|245
1621997100000|2021-05-26 02:45:00|8951.4|8949|8950.3|8947.9|8951.4|8949|8949.3|8947.3|232
1621997400000|2021-05-26 02:50:00|8950.2|8947.8|8950.5|8948.1|8951.4|8949.2|8950|8947.8|236
1621997700000|2021-05-26 02:55:00|8950.6|8948.2|8951.7|8949.3|8952.1|8950.3|8950|8948.2|222
1621998000000|2021-05-26 03:00:00|8952|8949.6|8949.6|8947.2|8952|8950|8949|8947.1|245
1621998300000|2021-05-26 03:05:00|8949.7|8947.3|8949.9|8947.5|8950.2|8948|8948.7|8946.9|163
1621998600000|2021-05-26 03:10:00|8949.8|8947.4|8949.5|8947.1|8950.9|8948.7|8948.7|8946.8|315
1621998900000|2021-05-26 03:15:00|8948.8|8947.3|8947.2|8944.8|8949.1|8947.3|8946.2|8944.2|373
1621999200000|2021-05-26 03:20:00|8947.1|8944.7|8947.6|8945.2|8948.6|8946.2|8946.8|8944.7|304
1621999500000|2021-05-26 03:25:00|8947.5|8945.1|8947.4|8945|8947.9|8945.7|8946.9|8944.7|237
1621999800000|2021-05-26 03:30:00|8947.3|8944.9|8948.3|8945.9|8948.5|8946.1|8946.6|8944.3|243
1622000100000|2021-05-26 03:35:00|8948.4|8946|8948.9|8946.5|8949.8|8947.8|8948.1|8946|284
1622000400000|2021-05-26 03:40:00|8948.8|8946.4|8948.8|8946.4|8949.8|8947.6|8948.7|8946.3|258
1622000700000|2021-05-26 03:45:00|8948.7|8946.3|8949.7|8947.3|8950.1|8948.2|8948.1|8945.9|150
1622001000000|2021-05-26 03:50:00|8949.6|8947.2|8946.6|8944.2|8949.7|8947.3|8946|8943.9|205
1622001300000|2021-05-26 03:55:00|8946.5|8944.1|8946.7|8944.3|8947.7|8945.3|8945.5|8943.3|178
1622001600000|2021-05-26 04:00:00|8946.6|8944.2|8946.7|8944.3|8947.1|8945|8946.1|8943.7|188
1622001900000|2021-05-26 04:05:00|8946.8|8944.4|8948.1|8945.7|8948.5|8946.2|8946.4|8944.1|232
1622002200000|2021-05-26 04:10:00|8948|8945.6|8947.4|8945|8948.9|8946.9|8947|8945|293
1622002500000|2021-05-26 04:15:00|8947.5|8945.1|8947.3|8944.9|8947.9|8945.9|8946.1|8944|304
1622002800000|2021-05-26 04:20:00|8947.2|8944.8|8947.4|8945|8947.6|8945.2|8946.3|8944.2|146
1622003100000|2021-05-26 04:25:00|8947.5|8945.1|8946.2|8943.8|8947.8|8945.6|8945.7|8943.7|231
1622003400000|2021-05-26 04:30:00|8945.6|8944.1|8946.1|8944.6|8946.7|8944.7|8945.2|8943.1|248
1622003700000|2021-05-26 04:35:00|8946.2|8944.7|8946.9|8945.4|8947.6|8945.6|8946.1|8944|188
1622004000000|2021-05-26 04:40:00|8946.8|8945.3|8947|8944.6|8948.1|8946.2|8946.1|8944|275
1622004300000|2021-05-26 04:45:00|8946.5|8945|8946.4|8944|8946.9|8945.1|8945.9|8943.7|178
1622004600000|2021-05-26 04:50:00|8946.5|8944.1|8945.6|8943.2|8946.6|8944.3|8944.8|8943|153
1622004900000|2021-05-26 04:55:00|8945.7|8943.3|8945.8|8943.4|8946.7|8944.4|8944.4|8942.4|176
1622005200000|2021-05-26 05:00:00|8945.7|8943.3|8947.4|8945|8947.6|8945.5|8945.6|8943.2|168
1622005500000|2021-05-26 05:05:00|8947.1|8944.7|8946.7|8944.3|8947.5|8945.4|8945.9|8943.9|223
1622005800000|2021-05-26 05:10:00|8946.8|8944.4|8945.8|8943.4|8947.4|8945|8945.5|8943.3|159
1622006100000|2021-05-26 05:15:00|8945.7|8943.3|8945.7|8943.3|8946|8943.6|8945.5|8943.1|119
1622006400000|2021-05-26 05:20:00|8945.8|8943.4|8945.6|8943.2|8946|8943.7|8944.4|8942.4|213
1622006700000|2021-05-26 05:25:00|8945.7|8943.3|8945.8|8943.4|8946.6|8944.5|8945.2|8943.1|170
1622007000000|2021-05-26 05:30:00|8945.7|8943.3|8946.8|8944.4|8946.8|8944.4|8945.1|8943.1|205
1622007300000|2021-05-26 05:35:00|8946.7|8945.2|8946.7|8944.3|8947.8|8945.4|8946|8943.7|240
1622007600000|2021-05-26 05:40:00|8946.8|8944.4|8947.4|8945|8948|8945.7|8946.2|8943.9|174
1622007900000|2021-05-26 05:45:00|8947.5|8945.1|8948.1|8945.7|8948.2|8946|8947|8944.9|172
1622008200000|2021-05-26 05:50:00|8948.2|8945.8|8948.2|8945.8|8948.4|8946.2|8947.2|8945|139
1622008500000|2021-05-26 05:55:00|8948.3|8945.9|8950.8|8948.4|8951.4|8949.1|8948.2|8945.8|240
1622008800000|2021-05-26 06:00:00|8950.7|8948.3|8950.1|8948.6|8951.6|8949.5|8949.2|8947.4|408
1622009100000|2021-05-26 06:05:00|8950.2|8948.7|8954|8951.6|8954.7|8952.3|8950.1|8948.6|527
1622009400000|2021-05-26 06:10:00|8953.9|8951.5|8956.3|8953.9|8957.2|8955.4|8953.5|8951.2|514
1622009700000|2021-05-26 06:15:00|8956.2|8953.8|8956.2|8953.8|8956.4|8954.4|8953.3|8951.2|419
1622010000000|2021-05-26 06:20:00|8956.1|8953.7|8955.4|8953|8956.4|8954.4|8954.2|8952.2|324
1622010300000|2021-05-26 06:25:00|8955.5|8953.1|8953.7|8952.2|8955.7|8953.6|8952.5|8950.5|416
1622010600000|2021-05-26 06:30:00|8953.6|8952.1|8953.2|8951.7|8954.9|8952.8|8951.4|8949.7|404
1622010900000|2021-05-26 06:35:00|8953.3|8951.8|8954.1|8952.6|8954.2|8952.7|8950.7|8949.2|379
1622011200000|2021-05-26 06:40:00|8954|8952.5|8953.5|8952|8954.1|8952.6|8952|8950.5|337
1622011500000|2021-05-26 06:45:00|8953.6|8952.1|8952.1|8949.7|8955.1|8953.6|8950.3|8948.2|369
1622011800000|2021-05-26 06:50:00|8952.2|8949.8|8951.7|8949.3|8952.9|8950.7|8949.9|8947.9|389
1622012100000|2021-05-26 06:55:00|8951.8|8949.4|8949.2|8947.7|8952|8949.8|8948.4|8946.5|390
1622012400000|2021-05-26 07:00:00|8949.1|8947.6|8950.2|8947.8|8951.8|8949.8|8947.9|8945.9|648
1622012700000|2021-05-26 07:05:00|8949.5|8948|8953.4|8951.9|8954|8952|8945.5|8943.4|477
1622013000000|2021-05-26 07:10:00|8953.5|8952|8953.3|8950.9|8958.5|8956.4|8953.2|8950.8|642
1622013300000|2021-05-26 07:15:00|8953.5|8951.1|8953.3|8951.8|8955.2|8953.3|8952.3|8950.3|614
1622013600000|2021-05-26 07:20:00|8953.2|8951.7|8953|8950.6|8953.8|8951.9|8951.5|8949.5|482
1622013900000|2021-05-26 07:25:00|8953.1|8950.7|8954|8951.6|8955.4|8953.4|8950.5|8949|454
1622014200000|2021-05-26 07:30:00|8953.9|8951.5|8951.2|8949.7|8954.2|8951.9|8950.7|8948.8|410
1622014500000|2021-05-26 07:35:00|8951.4|8949.9|8949.9|8948.4|8952.1|8950.1|8949.2|8947.4|505
1622014800000|2021-05-26 07:40:00|8949.8|8948.3|8949.1|8947.6|8951.5|8949.6|8948.6|8946.8|345
1622015100000|2021-05-26 07:45:00|8949.2|8947.7|8948.8|8946.4|8950.2|8948.5|8946.8|8945.3|433
1622015400000|2021-05-26 07:50:00|8948.7|8946.3|8948.2|8946.7|8949.1|8947.2|8946.6|8944.8|407
1622015700000|2021-05-26 07:55:00|8948.3|8946.8|8949.9|8948.4|8951.1|8949.6|8948.1|8946.4|365
1622016000000|2021-05-26 08:00:00|8950.6|8948.2|8952.1|8950.6|8953.1|8951.3|8950.1|8948.2|478
1622016300000|2021-05-26 08:05:00|8952|8950.5|8950.3|8947.9|8953|8951.3|8948.9|8947.3|382
1622016600000|2021-05-26 08:10:00|8950.4|8948|8948.1|8946.6|8950.4|8948.8|8946.3|8944.8|384
1622016900000|2021-05-26 08:15:00|8947.9|8946.4|8946.8|8945.3|8949.8|8948.3|8945.9|8944.1|400
1622017200000|2021-05-26 08:20:00|8946.7|8945.2|8950.3|8948.8|8950.9|8949|8946.5|8944.9|291
1622017500000|2021-05-26 08:25:00|8950.2|8948.7|8952.3|8950.8|8953.4|8951.5|8949.3|8947.8|326
1622017800000|2021-05-26 08:30:00|8952.5|8951|8950.6|8949.1|8954.7|8953|8950.2|8948.4|325
1622018100000|2021-05-26 08:35:00|8950.5|8949|8950.9|8949.4|8951.3|8949.4|8948.9|8947.2|267
1622018400000|2021-05-26 08:40:00|8950.8|8949.3|8956.2|8953.8|8958.8|8956.7|8950.7|8949.2|302
1622018700000|2021-05-26 08:45:00|8955.7|8954.2|8955|8953.5|8957.3|8955.4|8953.6|8951.5|465
1622019000000|2021-05-26 08:50:00|8955.1|8953.6|8953.3|8951.8|8955.7|8954.2|8951.6|8950.1|322
1622019300000|2021-05-26 08:55:00|8953.4|8951.9|8951.1|8949.6|8954.5|8953|8949.5|8948|374
1622019600000|2021-05-26 09:00:00|8951.2|8949.7|8952.1|8950.6|8953.6|8951.7|8950.9|8948.8|391
1622019900000|2021-05-26 09:05:00|8952.3|8950.8|8952.6|8951.1|8953.3|8951.3|8950.9|8949|374
1622020200000|2021-05-26 09:10:00|8952.5|8951|8954.3|8952.8|8955.7|8954.2|8952.5|8951|348
1622020500000|2021-05-26 09:15:00|8954.2|8952.7|8956.9|8954.5|8958.3|8956.5|8953.7|8952.2|374
1622020800000|2021-05-26 09:20:00|8956.8|8954.4|8956|8953.6|8957.9|8956.2|8952.7|8950.8|401
1622021100000|2021-05-26 09:25:00|8955.9|8953.5|8954.1|8951.7|8955.9|8954.1|8953|8951.1|384
1622021400000|2021-05-26 09:30:00|8954|8951.6|8952.6|8951.1|8954.9|8953|8952|8950.3|324
1622021700000|2021-05-26 09:35:00|8952.7|8951.2|8953.7|8952.2|8954.5|8952.7|8952.2|8950.4|313
1622022000000|2021-05-26 09:40:00|8953.8|8952.3|8952.6|8951.1|8953.9|8952.4|8952.1|8950.2|353
1622022300000|2021-05-26 09:45:00|8952.7|8951.2|8951.1|8948.7|8953.9|8951.5|8950.6|8948.6|518
1622022600000|2021-05-26 09:50:00|8951.2|8948.8|8949.2|8946.8|8951.8|8949.9|8948.6|8946.7|376
1622022900000|2021-05-26 09:55:00|8949.3|8946.9|8944.6|8942.2|8949.3|8946.9|8943.1|8940.7|478
1622023200000|2021-05-26 10:00:00|8945.3|8942.9|8948.5|8947|8949.8|8947.4|8945.3|8942.9|462
1622023500000|2021-05-26 10:05:00|8948.6|8947.1|8950.1|8947.7|8950.3|8947.9|8946.4|8944.3|357
1622023800000|2021-05-26 10:10:00|8949.4|8947.9|8946.6|8945.1|8949.8|8947.9|8946.4|8944.6|376
1622024100000|2021-05-26 10:15:00|8946.7|8945.2|8950.7|8949.2|8951.4|8949.7|8946|8944.5|304
1622024400000|2021-05-26 10:20:00|8950|8948.5|8952.5|8951|8952.8|8951|8948.7|8946.4|296
1622024700000|2021-05-26 10:25:00|8952.4|8950.9|8952.3|8950.8|8953.8|8952.2|8949.3|8947.6|330
1622025000000|2021-05-26 10:30:00|8952.4|8950.9|8950.2|8948.7|8952.4|8950.9|8949.9|8947.9|248
1622025300000|2021-05-26 10:35:00|8950.1|8948.6|8950|8948.5|8952.4|8950.6|8949.4|8947.7|354
1622025600000|2021-05-26 10:40:00|8950.6|8948.2|8950.5|8949|8952.4|8950.9|8948.5|8946.7|288
1622025900000|2021-05-26 10:45:00|8950.3|8948.8|8948.2|8946.7|8953.4|8951.4|8947.8|8945.6|466
1622026200000|2021-05-26 10:50:00|8948.1|8946.6|8949.4|8947.9|8949.7|8948|8947|8945.2|271
1622026500000|2021-05-26 10:55:00|8949.9|8947.5|8947|8944.6|8950.5|8948.6|8946.2|8944.3|300
1622026800000|2021-05-26 11:00:00|8946.3|8944.8|8946.5|8944.1|8948.2|8946.2|8945.3|8943.7|345
1622027100000|2021-05-26 11:05:00|8946.6|8944.2|8951.3|8948.9|8952.3|8950.4|8946.6|8944.2|402
1622027400000|2021-05-26 11:10:00|8951.2|8948.8|8954.4|8952|8955.4|8953.5|8949.9|8948.2|401
1622027700000|2021-05-26 11:15:00|8954.5|8952.1|8954.8|8952.4|8956.1|8954.1|8953|8951.1|325
1622028000000|2021-05-26 11:20:00|8954.3|8952.8|8954.7|8953.2|8956.3|8954.3|8952.6|8950.5|389
1622028300000|2021-05-26 11:25:00|8954.9|8953.4|8955.9|8953.5|8956|8954.1|8954.4|8952.5|266
1622028600000|2021-05-26 11:30:00|8955.5|8954|8958.3|8955.9|8960.2|8957.8|8955.5|8953.8|471
1622028900000|2021-05-26 11:35:00|8958.2|8955.8|8959.2|8956.8|8959.4|8957.4|8956.5|8955|390
1622029200000|2021-05-26 11:40:00|8958.7|8957.2|8960.2|8957.8|8963.2|8960.8|8957.4|8955.3|457
1622029500000|2021-05-26 11:45:00|8960.4|8958|8959.6|8957.2|8962.1|8960|8958.9|8956.8|337
1622029800000|2021-05-26 11:50:00|8959.5|8957.1|8957.9|8956.4|8960.4|8958.4|8957.2|8955.3|358
1622030100000|2021-05-26 11:55:00|8958|8956.5|8960.5|8959|8962.6|8961|8958|8956.5|492
1622030400000|2021-05-26 12:00:00|8960.9|8959.4|8961.7|8960.2|8964.2|8962.4|8960.9|8959.4|521
1622030700000|2021-05-26 12:05:00|8961.8|8960.3|8961.2|8959.7|8962.6|8960.5|8959.8|8957.7|328
1622031000000|2021-05-26 12:10:00|8961.3|8959.8|8961.8|8960.3|8963.7|8961.8|8960.4|8958.9|337
1622031300000|2021-05-26 12:15:00|8961.9|8960.4|8965.2|8962.8|8965.3|8963.7|8961.8|8960.3|380
1622031600000|2021-05-26 12:20:00|8964.4|8962.9|8963.5|8962|8965.8|8963.9|8961.7|8959.8|477
1622031900000|2021-05-26 12:25:00|8963.6|8962.1|8967.2|8964.8|8967.9|8966.1|8963.5|8961.7|451
1622032200000|2021-05-26 12:30:00|8967.1|8964.7|8966.1|8964.6|8967.1|8964.9|8962.3|8960.8|514
1622032500000|2021-05-26 12:35:00|8966|8964.5|8967.8|8966.3|8969.1|8967.2|8964.9|8963.1|537
1622032800000|2021-05-26 12:40:00|8967.7|8966.2|8969.3|8967.8|8971.1|8969.5|8967.4|8965.9|412
1622033100000|2021-05-26 12:45:00|8969.2|8967.7|8972.9|8970.5|8974.1|8972|8968.6|8966.7|506
1622033400000|2021-05-26 12:50:00|8972.8|8970.4|8970.6|8969.1|8974.6|8972.6|8970|8968.1|839
1622033700000|2021-05-26 12:55:00|8970.2|8968.7|8969.6|8967.2|8973|8971.1|8968.9|8966.9|635
1622034000000|2021-05-26 13:00:00|8970|8967.6|8971.6|8970.1|8971.7|8970.2|8965.8|8963.7|808
1622034300000|2021-05-26 13:05:00|8971.7|8970.2|8972.9|8970.5|8975.1|8973.2|8971.2|8969.1|597
1622034600000|2021-05-26 13:10:00|8973|8970.6|8973.5|8972|8974.6|8972.7|8973|8970.6|469
1622034900000|2021-05-26 13:15:00|8973.7|8972.2|8968.7|8966.3|8974.5|8972.5|8968.3|8966.3|626
1622035200000|2021-05-26 13:20:00|8968.8|8966.4|8969.3|8967.8|8971|8969.2|8968.2|8966.1|520
1622035500000|2021-05-26 13:25:00|8969.4|8967.9|8968.5|8967|8970.3|8968.4|8966.9|8964.8|448
1622035800000|2021-05-26 13:30:00|8968.6|8967.1|8967|8965.5|8972.2|8969.9|8966.6|8964.7|553
1622036100000|2021-05-26 13:35:00|8966.9|8965.4|8961|8959.5|8968.4|8966.3|8960.2|8958.2|431
1622036400000|2021-05-26 13:40:00|8961.1|8959.6|8959.5|8957.1|8963.6|8961.7|8959|8957|492
1622036700000|2021-05-26 13:45:00|8959.3|8956.9|8958.9|8957.4|8960|8958.5|8954.6|8953.1|449
1622037000000|2021-05-26 13:50:00|8959|8957.5|8957.9|8955.5|8959.7|8958.1|8956.4|8954.7|437
1622037300000|2021-05-26 13:55:00|8957.8|8955.4|8964|8961.6|8964.6|8962.5|8955.8|8954.3|472
1622037600000|2021-05-26 14:00:00|8963.6|8962.1|8963.6|8962.1|8967.4|8965.3|8961.9|8960|587
1622037900000|2021-05-26 14:05:00|8963.5|8962|8962.7|8961.2|8964.9|8962.8|8961.3|8959.3|420
1622038200000|2021-05-26 14:10:00|8962.6|8961.1|8960.4|8958|8963.3|8961.3|8959.7|8957.5|421
1622038500000|2021-05-26 14:15:00|8960.3|8957.9|8952.9|8951.4|8961.4|8959.6|8952.9|8951.2|566
1622038800000|2021-05-26 14:20:00|8953|8951.5|8952.5|8950.1|8953.8|8951.9|8950.6|8948.8|621
1622039100000|2021-05-26 14:25:00|8952.4|8950|8952.8|8950.4|8954.6|8952.8|8951.5|8949.6|543
1622039400000|2021-05-26 14:30:00|8952.2|8950.7|8949|8947.5|8954.5|8952.5|8948.8|8946.9|528
1622039700000|2021-05-26 14:35:00|8948.8|8947.3|8952.1|8950.6|8952.8|8950.9|8948.5|8946.6|515
1622040000000|2021-05-26 14:40:00|8952|8950.5|8952.4|8950.9|8953.5|8951.6|8949.9|8948.1|422
1622040300000|2021-05-26 14:45:00|8952.3|8950.8|8950|8947.6|8955.2|8953.2|8948.6|8946.5|699
1622040600000|2021-05-26 14:50:00|8949.9|8947.5|8956.5|8955|8959.6|8957.7|8949.2|8947.3|772
1622040900000|2021-05-26 14:55:00|8956.6|8955.1|8964.5|8963|8964.8|8963|8956.5|8954.4|919
1622041200000|2021-05-26 15:00:00|8964.6|8963.1|8964|8961.6|8966.7|8964.9|8962.9|8961|858
1622041500000|2021-05-26 15:05:00|8964.1|8961.7|8965.6|8964.1|8967.7|8965.5|8963.9|8961.6|545
1622041800000|2021-05-26 15:10:00|8966.2|8963.8|8970.4|8968.9|8970.6|8969.1|8965.3|8963.5|489
1622042100000|2021-05-26 15:15:00|8970.5|8969|8971|8969.5|8973.8|8972|8969|8967.1|568
1622042400000|2021-05-26 15:20:00|8970.9|8969.4|8971|8969.5|8972.6|8970.7|8970|8968.5|402
1622042700000|2021-05-26 15:25:00|8970.9|8969.4|8976|8973.6|8977|8974.6|8970.8|8968.9|490
1622043000000|2021-05-26 15:30:00|8976.1|8973.7|8980.1|8977.7|8983.5|8981.5|8974.8|8972.4|591
1622043300000|2021-05-26 15:35:00|8980|8977.6|8978.3|8975.9|8982|8979.9|8976.8|8974.4|525
1622043600000|2021-05-26 15:40:00|8978.4|8976|8977.5|8975.1|8978.5|8976.5|8975.4|8973.2|540
1622043900000|2021-05-26 15:45:00|8977.4|8975|8976.8|8974.4|8978.6|8976.8|8973.8|8971.8|486
1622044200000|2021-05-26 15:50:00|8976.9|8974.5|8978.9|8977.4|8980.7|8979|8976.4|8974.1|686
1622044500000|2021-05-26 15:55:00|8979|8977.5|8975|8972.6|8979.6|8977.5|8973.9|8971.8|671
1622044800000|2021-05-26 16:00:00|8974.7|8972.3|8973.3|8970.9|8975.3|8973.4|8972.1|8970.1|581
1622045100000|2021-05-26 16:05:00|8972.8|8971.3|8978.5|8976.1|8978.5|8976.6|8972.8|8971.2|443
1622045400000|2021-05-26 16:10:00|8978.6|8976.2|8974.7|8973.2|8979.1|8977.2|8974.4|8972.3|412
1622045700000|2021-05-26 16:15:00|8974.6|8973.1|8974.3|8971.9|8976.4|8974.8|8973.7|8971.7|427
1622046000000|2021-05-26 16:20:00|8974.2|8971.8|8976.2|8973.8|8976.3|8974.2|8973.1|8971.1|436
1622046300000|2021-05-26 16:25:00|8976.1|8973.7|8974.6|8973.1|8976.2|8974.2|8974.3|8972.4|347
1622046600000|2021-05-26 16:30:00|8974.7|8973.2|8974.6|8972.2|8975.9|8973.9|8973.9|8972|323
1622046900000|2021-05-26 16:35:00|8974.5|8972.1|8976.1|8973.7|8976.9|8975|8973.9|8972|384
1622047200000|2021-05-26 16:40:00|8976|8973.6|8975.3|8972.9|8976.9|8974.9|8974.4|8972.8|344
1622047500000|2021-05-26 16:45:00|8975.4|8973|8975|8972.6|8976.1|8974.1|8974.4|8972.1|283
1622047800000|2021-05-26 16:50:00|8975.1|8972.7|8974.9|8973.4|8975.8|8973.9|8973.8|8971.8|342
1622048100000|2021-05-26 16:55:00|8975.4|8973|8975.9|8974.4|8976.4|8974.4|8974.6|8972.7|317
1622048400000|2021-05-26 17:00:00|8975.6|8974.1|8972.6|8971.1|8977|8975|8972.4|8970.3|395
1622048700000|2021-05-26 17:05:00|8972.4|8970.9|8976.4|8974|8979.3|8976.9|8972.4|8970.2|456
1622049000000|2021-05-26 17:10:00|8976|8974.5|8976|8973.6|8977|8975.5|8974.9|8973|351
1622049300000|2021-05-26 17:15:00|8975.8|8974.3|8979.2|8976.8|8980.2|8978.2|8975.1|8973.2|463
1622049600000|2021-05-26 17:20:00|8979.4|8977|8977.9|8975.5|8979.5|8977.4|8976.4|8974.7|390
1622049900000|2021-05-26 17:25:00|8978|8975.6|8978|8976.5|8979.4|8977.4|8977.7|8975.6|263
1622050200000|2021-05-26 17:30:00|8978.1|8976.6|8979.6|8978.1|8979.9|8978.4|8977.9|8975.8|340
1622050500000|2021-05-26 17:35:00|8979.5|8978|8978.7|8977.2|8980.4|8978.4|8978.1|8976.3|296
1622050800000|2021-05-26 17:40:00|8978.8|8977.3|8988.3|8985.9|8988.7|8986.3|8978.7|8976.8|400
1622051100000|2021-05-26 17:45:00|8988.2|8985.8|8984.2|8981.8|8988.6|8986.2|8983.3|8981.6|546
1622051400000|2021-05-26 17:50:00|8984.3|8981.9|8984.9|8982.5|8987.5|8985.5|8984.1|8981.9|444
1622051700000|2021-05-26 17:55:00|8984.4|8982.9|8984.1|8981.7|8984.9|8982.9|8983.5|8981.5|286
1622052000000|2021-05-26 18:00:00|8984.2|8981.8|8985.6|8983.2|8985.7|8983.8|8983.7|8981.6|357
1622052300000|2021-05-26 18:05:00|8985.7|8983.3|8985|8982.6|8985.7|8983.6|8983.6|8981.4|282
1622052600000|2021-05-26 18:10:00|8984.9|8982.5|8983.9|8982.4|8985.6|8983.7|8983.6|8981.5|300
1622052900000|2021-05-26 18:15:00|8984|8982.5|8984.9|8982.5|8985.4|8983.6|8983.5|8981.5|292
1622053200000|2021-05-26 18:20:00|8984.8|8982.4|8984.1|8981.7|8984.9|8982.7|8983|8981|243
1622053500000|2021-05-26 18:25:00|8984.2|8981.8|8984|8981.6|8984.8|8982.9|8983.3|8981.4|234
1622053800000|2021-05-26 18:30:00|8983.9|8981.5|8982.9|8981.4|8984.4|8982.4|8982.6|8980.6|248
1622054100000|2021-05-26 18:35:00|8983.3|8980.9|8983.2|8980.8|8983.4|8981.5|8981.9|8979.8|193
1622054400000|2021-05-26 18:40:00|8983.1|8980.7|8981.7|8979.3|8983.1|8981.1|8981.3|8979.1|241
1622054700000|2021-05-26 18:45:00|8981.9|8979.5|8981.6|8979.2|8981.9|8979.6|8980.1|8978|439
1622055000000|2021-05-26 18:50:00|8981.7|8979.3|8980.9|8978.5|8981.7|8979.3|8979.8|8977.7|348
1622055300000|2021-05-26 18:55:00|8980.8|8978.4|8977|8974.6|8980.9|8979|8976.6|8974.5|488
1622055600000|2021-05-26 19:00:00|8976.6|8975.1|8975.2|8972.8|8978|8975.8|8974.5|8972.4|463
1622055900000|2021-05-26 19:05:00|8975.1|8972.7|8975.4|8973.9|8976.1|8974.2|8974.1|8972.1|318
1622056200000|2021-05-26 19:10:00|8975.5|8974|8976.9|8974.5|8977|8975.1|8975.5|8973.5|269
1622056500000|2021-05-26 19:15:00|8976.8|8974.4|8977|8974.6|8977.4|8975.6|8976.3|8974.3|203
1622056800000|2021-05-26 19:20:00|8976.9|8974.5|8977.6|8975.2|8977.7|8975.8|8976.2|8974.1|179
1622057100000|2021-05-26 19:25:00|8977.2|8975.7|8976.5|8975|8977.7|8975.8|8976.2|8974.5|153
1622057400000|2021-05-26 19:30:00|8976.4|8974.9|8976.4|8974.9|8977.6|8975.6|8976.1|8974.6|175
1622057700000|2021-05-26 19:35:00|8975.9|8974|8977|8974.6|8977.2|8975.3|8975.7|8973.7|150
1622058000000|2021-05-26 19:40:00|8976.9|8974.5|8976.8|8975.3|8977.7|8975.7|8975.8|8973.9|288
1622058300000|2021-05-26 19:45:00|8977.3|8974.9|8974.9|8972.5|8977.3|8975.3|8974.4|8972.5|252
1622058600000|2021-05-26 19:50:00|8975|8972.6|8973.9|8972.4|8975.3|8973.3|8973.8|8971.8|217
1622058900000|2021-05-26 19:55:00|8973.8|8972.3|8974.3|8972.8|8976|8974.3|8973.8|8971.9|329
1622059200000|2021-05-26 20:00:00|8974.4|8972.9|8973.5|8972|8975.1|8973.1|8972.8|8971|250
1622059500000|2021-05-26 20:05:00|8973.6|8972.1|8973.6|8971.2|8973.7|8972.1|8973|8971|89
1622059800000|2021-05-26 20:10:00|8973.1|8971.6|8972.4|8970.9|8973.6|8971.8|8972.2|8970.7|95
1622060100000|2021-05-26 20:15:00|8972.5|8971|8973.2|8971.7|8973.8|8971.7|8972.3|8970.7|68
1622060400000|2021-05-26 20:20:00|8973.1|8971.6|8973.2|8971.7|8973.3|8971.8|8973|8971.5|65
1622060700000|2021-05-26 20:25:00|8973.1|8971.6|8972.9|8970.5|8973.9|8971.9|8971.7|8970.2|189
1622061000000|2021-05-26 20:30:00|8973|8970.6|8972.9|8971.4|8973.8|8971.8|8972.9|8970.6|74
1622061300000|2021-05-26 20:35:00|8972.8|8971.3|8973.3|8970.9|8974.1|8971.8|8972.6|8970.8|80
1622061600000|2021-05-26 20:40:00|8973.2|8970.8|8974.8|8972.4|8975.2|8973.2|8972.7|8970.5|174
1622061900000|2021-05-26 20:45:00|8974.3|8972.8|8976.3|8973.9|8976.4|8974|8973.9|8971.9|200
1622062200000|2021-05-26 20:50:00|8976.8|8974.4|8979.3|8976.9|8979.5|8977.1|8976.5|8974.1|284
1622062500000|2021-05-26 20:55:00|8979.4|8977|8983|8978|8983.5|8978.9|8978.6|8976.2|470
1622062800000|2021-05-26 21:00:00|8983.1|8978.1|8981.6|8976.6|8985.7|8980.7|8976.7|8971.7|54
1622063100000|2021-05-26 21:05:00|8984.7|8979.7|8980.7|8975.7|8984.7|8979.7|8977.7|8972.7|90
1622063400000|2021-05-26 21:10:00|8980|8975|8979.6|8974.6|8984|8979|8978.1|8973.1|109
1622063700000|2021-05-26 21:15:00|8979.8|8974.8|8980.4|8975.4|8981.2|8976.2|8978.1|8973.1|91
1622064000000|2021-05-26 21:20:00|8980.5|8975.5|8981.7|8976.7|8983.7|8978.7|8978.3|8973.3|105
1622064300000|2021-05-26 21:25:00|8981.2|8976.2|8980|8975|8982|8977|8979.2|8974.2|113
1622064600000|2021-05-26 21:30:00|8979.9|8974.9|8979.8|8974.8|8981.1|8976.1|8978.5|8973.5|159
1622064900000|2021-05-26 21:35:00|8979.9|8974.9|8979.8|8974.8|8982.9|8977.9|8977.8|8972.8|132
1622065200000|2021-05-26 21:40:00|8979.5|8974.5|8980.1|8975.1|8983.2|8978.2|8979.5|8974.5|128
1622065500000|2021-05-26 21:45:00|8980|8975|8980.5|8975.5|8982.6|8978.2|8978.6|8973.6|143
1622065800000|2021-05-26 21:50:00|8979.9|8974.9|8983|8978|8984.4|8979.4|8978.8|8973.8|159
1622066100000|2021-05-26 21:55:00|8983.9|8978.9|8982.2|8977.2|8985|8980|8982.2|8977.2|311
1622066400000|2021-05-26 22:00:00|8982.6|8977.6|8978.1|8975.5|8982.6|8977.6|8978|8974.5|393
1622066700000|2021-05-26 22:05:00|8978.2|8975.6|8978.7|8974.8|8979.6|8975.9|8977.1|8972.1|320
1622067000000|2021-05-26 22:10:00|8978.8|8974.7|8980.4|8975.4|8980.5|8975.6|8977.6|8972.6|279
1622067300000|2021-05-26 22:15:00|8979.7|8975.2|8978.7|8973.7|8979.9|8975.3|8977.5|8973.3|356
1622067600000|2021-05-26 22:20:00|8978.6|8973.9|8977.8|8973.4|8979.1|8975|8977|8973.2|303
1622067900000|2021-05-26 22:25:00|8978|8973.3|8977.2|8974|8979.2|8974.6|8976.5|8972.6|459
1622068200000|2021-05-26 22:30:00|8977|8974.1|8978.5|8976.1|8980.3|8976.2|8977|8973.6|378
1622068500000|2021-05-26 22:35:00|8978.6|8976.2|8977.8|8975.4|8978.7|8976.3|8977|8974.6|216
1622068800000|2021-05-26 22:40:00|8977.9|8975.5|8978.3|8975.9|8979.6|8977.2|8977.8|8975.4|180
1622069100000|2021-05-26 22:45:00|8978.4|8976|8978.9|8976.5|8981.5|8977.4|8977.5|8974.9|211
1622069400000|2021-05-26 22:50:00|8979|8976.6|8978.3|8975.9|8979.4|8977|8978|8975.3|135
1622069700000|2021-05-26 22:55:00|8978.2|8975.8|8978.4|8976|8978.8|8976.4|8978.1|8974.9|135
1622070000000|2021-05-26 23:00:00|8978.3|8975.9|8978.7|8976.3|8979.5|8977.1|8978.3|8975.9|166
1622070300000|2021-05-26 23:05:00|8978.6|8976.2|8978.3|8975.9|8979.3|8976.9|8978.1|8975.7|200
1622070600000|2021-05-26 23:10:00|8978.4|8976|8979.2|8976.8|8979.4|8977.2|8978.3|8976|141
1622070900000|2021-05-26 23:15:00|8979.1|8976.7|8978.5|8976.1|8979.2|8977.2|8978.1|8976|91
1622071200000|2021-05-26 23:20:00|8978.4|8976|8978.5|8976.1|8979.3|8977.3|8977.5|8975.7|89
1622071500000|2021-05-26 23:25:00|8978.4|8976|8978.3|8975.9|8978.6|8976.6|8977.4|8975.5|144
1622071800000|2021-05-26 23:30:00|8978.2|8975.8|8979.8|8977.4|8980.5|8978.6|8978.2|8975.8|165
1622072100000|2021-05-26 23:35:00|8979.7|8977.3|8979.3|8977.8|8980.7|8978.7|8979.1|8977.1|122
1622072400000|2021-05-26 23:40:00|8979.4|8977.9|8979.8|8977.4|8980.2|8978.1|8979.1|8977|115
1622072700000|2021-05-26 23:45:00|8979.9|8977.5|8980.1|8978.6|8981|8979|8979.3|8977.3|139
1622073000000|2021-05-26 23:50:00|8980.2|8978.7|8980|8977.6|8981.2|8979.1|8980|8977.6|121
1622073300000|2021-05-26 23:55:00|8980.1|8977.7|8979|8976.6|8980.3|8977.9|8978.5|8976.1|152
1622073600000|2021-05-27 00:00:00|8979.1|8976.7|8979.7|8978.2|8981.6|8979.5|8979.1|8976.7|291
1622073900000|2021-05-27 00:05:00|8979.6|8978.1|8980.4|8978|8981|8979|8978.6|8976.5|236
1622074200000|2021-05-27 00:10:00|8980.5|8978.1|8979.4|8977|8980.5|8978.1|8978.3|8976.4|149
1622074500000|2021-05-27 00:15:00|8979|8977.5|8982.2|8980.7|8982.7|8980.7|8979|8977|206
1622074800000|2021-05-27 00:20:00|8982.8|8980.4|8982.6|8980.2|8983.6|8981.5|8981.7|8979.8|207
1622075100000|2021-05-27 00:25:00|8982.5|8980.1|8983.3|8980.9|8984.2|8982.3|8982.1|8979.7|227
1622075400000|2021-05-27 00:30:00|8983.2|8980.8|8983.1|8980.7|8983.9|8981.9|8982.5|8980.6|171
1622075700000|2021-05-27 00:35:00|8983|8980.6|8982.1|8979.7|8983.1|8981.1|8981.6|8979.7|119
1622076000000|2021-05-27 00:40:00|8982.3|8979.9|8982.4|8980|8983.3|8981.4|8981.6|8979.7|176
1622076300000|2021-05-27 00:45:00|8982.3|8979.9|8982.5|8980.1|8983.1|8981.3|8981.7|8979.8|280
1622076600000|2021-05-27 00:50:00|8982.6|8980.2|8983.2|8980.8|8985.6|8983.2|8982.2|8979.8|436
1622076900000|2021-05-27 00:55:00|8983.8|8981.4|8981.5|8979.1|8985|8982.6|8981|8979.1|332
1622077200000|2021-05-27 01:00:00|8981.2|8979.7|8983.9|8981.5|8985.2|8983|8981.2|8979.2|315
1622077500000|2021-05-27 01:05:00|8984.1|8981.7|8987.2|8984.8|8987.4|8985.2|8983.7|8981.5|318
1622077800000|2021-05-27 01:10:00|8987.3|8984.9|8988|8985.6|8988.1|8986|8985.7|8983.5|233
1622078100000|2021-05-27 01:15:00|8987.9|8985.5|8986.3|8983.9|8988.1|8986.1|8984.9|8982.9|344
1622078400000|2021-05-27 01:20:00|8986.2|8983.8|8987.2|8984.8|8987.5|8985.6|8986|8983.7|272
1622078700000|2021-05-27 01:25:00|8987.3|8984.9|8985.5|8983.1|8987.4|8985.1|8985.4|8983|127
1622079000000|2021-05-27 01:30:00|8985.3|8983.8|8984.2|8982.7|8985.7|8983.8|8984|8982.2|159
1622079300000|2021-05-27 01:35:00|8984.3|8982.8|8985.2|8983.7|8986.6|8984.6|8983.9|8982.4|253
1622079600000|2021-05-27 01:40:00|8985.3|8983.8|8982.8|8981.3|8985.4|8983.9|8982.4|8980.9|279
1622079900000|2021-05-27 01:45:00|8982.7|8981.2|8983.1|8980.7|8984.1|8982.2|8982.3|8980.3|274
1622080200000|2021-05-27 01:50:00|8983|8980.6|8982.1|8980.6|8984.2|8982.1|8981.9|8980|207
1622080500000|2021-05-27 01:55:00|8982.2|8980.7|8981.8|8979.4|8982.6|8980.7|8979.7|8978.2|211
1622080800000|2021-05-27 02:00:00|8981.7|8979.3|8979.8|8977.4|8982.5|8980.1|8979.3|8977.4|267
1622081100000|2021-05-27 02:05:00|8979.9|8977.5|8978.4|8976|8980.1|8978.1|8977.4|8975.8|162
1622081400000|2021-05-27 02:10:00|8978.5|8976.1|8975.7|8973.3|8978.5|8976.1|8975|8972.9|207
1622081700000|2021-05-27 02:15:00|8975.8|8973.4|8975.1|8972.7|8975.8|8973.4|8973.8|8971.8|218
1622082000000|2021-05-27 02:20:00|8975|8972.6|8974.7|8972.3|8976|8973.8|8972.9|8970.9|211
1622082300000|2021-05-27 02:25:00|8974.6|8972.2|8975.8|8973.4|8976.9|8974.7|8973.9|8971.7|276
1622082600000|2021-05-27 02:30:00|8975.7|8973.3|8977.2|8974.8|8978|8976.1|8975.5|8973.2|339
1622082900000|2021-05-27 02:35:00|8977.1|8974.7|8976.4|8974.9|8977.2|8975.1|8975.7|8973.7|233
1622083200000|2021-05-27 02:40:00|8976.9|8974.5|8976.2|8973.8|8977|8974.7|8975.2|8972.8|269
1622083500000|2021-05-27 02:45:00|8976.1|8973.7|8975.1|8972.7|8977|8975|8974.7|8972.6|273
1622083800000|2021-05-27 02:50:00|8975.2|8972.8|8974.6|8972.2|8975.9|8973.8|8974|8972.1|162
1622084100000|2021-05-27 02:55:00|8974.5|8972.1|8975|8972.6|8975.3|8973.2|8974|8972|163
1622084400000|2021-05-27 03:00:00|8974.9|8972.5|8976.2|8974.7|8976.8|8975|8974.5|8972.5|182
1622084700000|2021-05-27 03:05:00|8976.1|8974.6|8976.3|8974.8|8976.9|8974.9|8974.8|8973|306
1622085000000|2021-05-27 03:10:00|8976.2|8974.7|8975.3|8973.8|8976.8|8974.8|8975.2|8973.3|132
1622085300000|2021-05-27 03:15:00|8975.4|8973.9|8976.2|8974.7|8976.9|8975|8975.3|8973.6|214
1622085600000|2021-05-27 03:20:00|8976.3|8974.8|8976.7|8974.3|8976.8|8975|8975.5|8973.5|166
1622085900000|2021-05-27 03:25:00|8976.8|8974.4|8975.2|8973.7|8976.9|8974.7|8975.1|8973.6|178
1622086200000|2021-05-27 03:30:00|8975.3|8973.8|8974.6|8973.1|8975.4|8973.9|8974.3|8972.8|150
1622086500000|2021-05-27 03:35:00|8974.5|8973|8974.6|8973.1|8975.2|8973.5|8973.8|8972.2|174
1622086800000|2021-05-27 03:40:00|8974.5|8973|8973|8971.5|8974.8|8973.2|8972.8|8970.9|231
1622087100000|2021-05-27 03:45:00|8972.9|8971.4|8973|8971.5|8973.9|8972.4|8972.4|8970.5|183
1622087400000|2021-05-27 03:50:00|8973.2|8971.7|8973|8971.5|8974.3|8972.3|8972.3|8970.4|281
1622087700000|2021-05-27 03:55:00|8972.9|8971.4|8972.7|8971.2|8973.3|8971.8|8971.8|8970|205
1622088000000|2021-05-27 04:00:00|8972.8|8971.3|8972.2|8970.7|8972.8|8971.3|8971.4|8969.6|208
1622088300000|2021-05-27 04:05:00|8972.1|8970.6|8972.3|8970.8|8973.4|8971.2|8971.3|8969.8|207
1622088600000|2021-05-27 04:10:00|8972.2|8970.7|8970.8|8969.3|8972.8|8971|8970.7|8969.1|214
1622088900000|2021-05-27 04:15:00|8970.7|8969.2|8971.1|8969.6|8972.3|8970.5|8970.5|8968.9|189
1622089200000|2021-05-27 04:20:00|8970.9|8969.4|8972.7|8970.3|8972.8|8970.7|8970.6|8968.7|186
1622089500000|2021-05-27 04:25:00|8972.6|8970.2|8972.1|8970.6|8973.1|8971.3|8971.1|8969.1|162
1622089800000|2021-05-27 04:30:00|8972|8970.5|8972.3|8970.8|8973.2|8971.2|8971.9|8970.2|177
1622090100000|2021-05-27 04:35:00|8972.2|8970.7|8972.2|8970.7|8972.9|8971.2|8970.9|8969.2|201
1622090400000|2021-05-27 04:40:00|8972.3|8970.8|8973.1|8971.6|8973.7|8972.2|8972.2|8970.4|196
1622090700000|2021-05-27 04:45:00|8973|8971.5|8972.6|8970.2|8973.6|8971.8|8971.3|8969.8|231
1622091000000|2021-05-27 04:50:00|8972.7|8970.3|8972.3|8970.8|8972.9|8970.9|8971.1|8969.5|207
1622091300000|2021-05-27 04:55:00|8972.2|8970.7|8971.4|8969.9|8972.5|8971|8971.2|8969.7|158
1622091600000|2021-05-27 05:00:00|8971.3|8969.8|8970.6|8969.1|8972.3|8970.3|8970.5|8968.6|201
1622091900000|2021-05-27 05:05:00|8970.7|8969.2|8974.3|8971.9|8976|8973.6|8970.6|8969.1|257
1622092200000|2021-05-27 05:10:00|8974.2|8971.8|8973.3|8970.9|8974.4|8972.4|8972.1|8970.2|223
1622092500000|2021-05-27 05:15:00|8973.2|8970.8|8974.3|8971.9|8974.3|8972.2|8972.5|8970.4|156
1622092800000|2021-05-27 05:20:00|8974.2|8971.8|8973|8971.5|8974.4|8972.9|8972.8|8970.8|147
1622093100000|2021-05-27 05:25:00|8972.9|8971.4|8972.9|8971.4|8974.2|8972.5|8972.1|8970.5|183
1622093400000|2021-05-27 05:30:00|8972.8|8971.3|8971.8|8969.4|8973.5|8971.4|8971.4|8969.3|214
1622093700000|2021-05-27 05:35:00|8971.7|8969.3|8970.5|8969|8972|8969.9|8970.4|8968.5|216
1622094000000|2021-05-27 05:40:00|8970.6|8969.1|8970.9|8968.5|8971.9|8969.9|8969.9|8967.8|174
1622094300000|2021-05-27 05:45:00|8970.8|8968.4|8969.3|8966.9|8970.9|8968.5|8968.2|8966.2|215
1622094600000|2021-05-27 05:50:00|8969.2|8966.8|8968.9|8966.5|8969.5|8967.5|8968.1|8966|194
1622094900000|2021-05-27 05:55:00|8968.5|8967|8968.9|8966.5|8969.5|8967.4|8967.3|8965.5|245
1622095200000|2021-05-27 06:00:00|8968.7|8966.3|8969.2|8967.7|8973|8971.2|8967.8|8965.8|462
1622095500000|2021-05-27 06:05:00|8969.1|8967.6|8967.2|8964.8|8969.4|8967.6|8965.5|8963.6|448
1622095800000|2021-05-27 06:10:00|8967.1|8964.7|8971.4|8969|8972|8969.7|8967.1|8964.7|463
1622096100000|2021-05-27 06:15:00|8971.3|8968.9|8973.3|8971.8|8973.5|8972|8969.3|8967.8|298
1622096400000|2021-05-27 06:20:00|8973.2|8971.7|8973.5|8971.1|8974.3|8972.8|8971.4|8969.3|388
1622096700000|2021-05-27 06:25:00|8973.6|8971.2|8976.9|8974.5|8976.9|8975.1|8972.9|8970.8|378
1622097000000|2021-05-27 06:30:00|8976.8|8974.4|8974.9|8973.4|8977.2|8975.7|8974.5|8972.4|373
1622097300000|2021-05-27 06:35:00|8975|8973.5|8977.2|8975.7|8977.9|8975.9|8974.4|8972.9|437
1622097600000|2021-05-27 06:40:00|8977.3|8975.8|8977.2|8975.7|8978|8975.9|8975.8|8974|369
1622097900000|2021-05-27 06:45:00|8977.3|8975.8|8976.1|8974.6|8978.4|8976.9|8975.7|8974.2|410
1622098200000|2021-05-27 06:50:00|8976|8974.5|8975.7|8974.2|8977.6|8975.8|8974.6|8973.1|371
1622098500000|2021-05-27 06:55:00|8975.8|8974.3|8974|8972.5|8976.2|8974.4|8973|8971.5|436
1622098800000|2021-05-27 07:00:00|8973.7|8972.2|8976.3|8973.9|8976.9|8975|8971.9|8970.2|640
1622099100000|2021-05-27 07:05:00|8976.4|8974|8978.1|8976.6|8978.7|8976.7|8974.7|8972.8|500
1622099400000|2021-05-27 07:10:00|8978|8976.5|8973.2|8971.7|8978.1|8976.6|8972.7|8971.2|381
1622099700000|2021-05-27 07:15:00|8973.3|8971.8|8972.1|8969.7|8975.7|8974.2|8968.8|8966.9|505
1622100000000|2021-05-27 07:20:00|8972|8969.6|8969.8|8968.3|8972.3|8970.4|8969.2|8967.7|395
1622100300000|2021-05-27 07:25:00|8969.7|8968.2|8968.6|8967.1|8971.3|8969.4|8968|8966.1|360
1622100600000|2021-05-27 07:30:00|8968.5|8967|8972.7|8970.3|8973.6|8971.9|8968.5|8966.8|422
1622100900000|2021-05-27 07:35:00|8972.6|8970.2|8972.9|8971.4|8974.2|8972.6|8971.7|8969.8|400
1622101200000|2021-05-27 07:40:00|8972.6|8971.1|8969.7|8967.3|8972.9|8971.1|8968.7|8966.7|496
1622101500000|2021-05-27 07:45:00|8969.6|8967.2|8975.8|8974.3|8976.2|8974.4|8969.1|8967.2|446
1622101800000|2021-05-27 07:50:00|8975.9|8974.4|8978.2|8975.8|8979|8977|8973|8971.1|400
1622102100000|2021-05-27 07:55:00|8978.3|8975.9|8976.1|8973.7|8978.6|8976.9|8974.2|8972.7|478
1622102400000|2021-05-27 08:00:00|8976.2|8973.8|8972.8|8970.4|8976.2|8973.8|8972.1|8970.1|493
1622102700000|2021-05-27 08:05:00|8972.3|8969.9|8974|8971.6|8975.6|8973.4|8970.9|8969|467
1622103000000|2021-05-27 08:10:00|8973.9|8971.5|8978.5|8976.1|8980.4|8978.3|8973|8971.1|368
1622103300000|2021-05-27 08:15:00|8978.4|8976|8971.3|8968.9|8978.5|8976.4|8969.9|8967.5|434
1622103600000|2021-05-27 08:20:00|8971.4|8969|8967.3|8964.9|8971.8|8969.6|8967|8964.6|319
1622103900000|2021-05-27 08:25:00|8966.9|8965.4|8964.7|8962.3|8967.4|8965.4|8962.5|8960.1|413
1622104200000|2021-05-27 08:30:00|8964.8|8962.4|8966.7|8964.3|8966.7|8964.3|8962|8959.6|393
1622104500000|2021-05-27 08:35:00|8966.6|8964.2|8973.8|8971.4|8974.7|8972.3|8966.2|8964.1|477
1622104800000|2021-05-27 08:40:00|8973.7|8971.3|8977.6|8975.2|8978.8|8976.9|8972.8|8970.4|398
1622105100000|2021-05-27 08:45:00|8977.7|8975.3|8979.1|8976.7|8982.1|8979.7|8977.3|8975.2|430
1622105400000|2021-05-27 08:50:00|8979|8976.6|8981.8|8979.4|8982|8979.6|8978.2|8975.8|454
1622105700000|2021-05-27 08:55:00|8981.9|8979.5|8986.8|8985.3|8989.1|8986.9|8980.7|8978.4|702
1622106000000|2021-05-27 09:00:00|8986.7|8985.2|8985.8|8983.4|8987.6|8985.7|8982.6|8980.7|525
1622106300000|2021-05-27 09:05:00|8985.9|8983.5|8991|8988.6|8991.3|8989.5|8985.2|8983.3|446
1622106600000|2021-05-27 09:10:00|8991.1|8988.7|8992.8|8990.4|8995.1|8992.7|8988.5|8986.4|423
1622106900000|2021-05-27 09:15:00|8992.4|8990|8989.8|8987.4|8992.4|8990|8989.3|8987|314
1622107200000|2021-05-27 09:20:00|8989.7|8987.3|8991.6|8989.2|8992.2|8989.8|8989.3|8987.2|323
1622107500000|2021-05-27 09:25:00|8991.7|8989.3|8990.1|8987.7|8992.6|8990.2|8989.4|8987.4|359
1622107800000|2021-05-27 09:30:00|8990|8987.6|8987.7|8986.2|8991.8|8989.6|8987.7|8985.7|401
1622108100000|2021-05-27 09:35:00|8987.8|8986.3|8987.3|8984.9|8989.2|8986.9|8986.4|8984.8|269
1622108400000|2021-05-27 09:40:00|8987.4|8985|8990.2|8987.8|8990.7|8988.3|8986.2|8984|321
1622108700000|2021-05-27 09:45:00|8989.8|8988.3|8990.8|8988.4|8990.8|8988.8|8987.1|8984.9|331
1622109000000|2021-05-27 09:50:00|8990.9|8988.5|8988.9|8987.4|8991.2|8989.4|8988.2|8986.3|291
1622109300000|2021-05-27 09:55:00|8989|8987.5|8990.7|8988.3|8991.5|8989.3|8987.8|8986.1|302
1622109600000|2021-05-27 10:00:00|8990.8|8988.4|8989.9|8987.5|8991.7|8989.3|8989.2|8987.3|304
1622109900000|2021-05-27 10:05:00|8990|8987.6|8983.6|8981.2|8990|8987.6|8983.1|8981.1|345
1622110200000|2021-05-27 10:10:00|8983.1|8981.6|8982.2|8980.7|8984.6|8982.4|8981.3|8979|396
1622110500000|2021-05-27 10:15:00|8982.6|8980.2|8980.1|8977.7|8982.7|8980.7|8975.3|8972.9|409
1622110800000|2021-05-27 10:20:00|8980.2|8977.8|8979.5|8977.1|8981.3|8978.9|8978.2|8975.8|423
1622111100000|2021-05-27 10:25:00|8979.6|8977.2|8977.7|8975.3|8980.4|8978.1|8977.7|8975.3|345
1622111400000|2021-05-27 10:30:00|8977.5|8976|8978.4|8976|8982.2|8980.1|8977.4|8975.4|388
1622111700000|2021-05-27 10:35:00|8978.3|8975.9|8979.6|8977.2|8981.7|8979.8|8976.4|8974.2|356
1622112000000|2021-05-27 10:40:00|8979.7|8977.3|8981.8|8980.3|8982.8|8981|8979.1|8977.2|394
1622112300000|2021-05-27 10:45:00|8982|8980.5|8982.4|8980.9|8985.9|8983.5|8981.7|8980|391
1622112600000|2021-05-27 10:50:00|8982.5|8981|8983.4|8981|8984|8982|8982|8980|347
1622112900000|2021-05-27 10:55:00|8983.3|8980.9|8979.7|8978.2|8983.6|8981.7|8979.5|8978|479
1622113200000|2021-05-27 11:00:00|8979.8|8978.3|8981.2|8978.8|8983.1|8981.6|8978.8|8977.3|515
1622113500000|2021-05-27 11:05:00|8981.3|8978.9|8982.4|8980|8985.4|8983.7|8980.8|8978.7|510
1622113800000|2021-05-27 11:10:00|8982.2|8979.8|8981.7|8979.3|8982.6|8980.6|8979.1|8976.9|582
1622114100000|2021-05-27 11:15:00|8981.1|8979.6|8975.7|8974.2|8982.1|8979.9|8974|8972.1|561
1622114400000|2021-05-27 11:20:00|8975.8|8974.3|8977.1|8975.6|8979.4|8977|8974.7|8973|470
1622114700000|2021-05-27 11:25:00|8977|8975.5|8979.7|8977.3|8980.6|8978.7|8975.5|8973.7|516
1622115000000|2021-05-27 11:30:00|8979.8|8977.4|8980.4|8978.9|8981.2|8979.6|8977.5|8975.4|388
1622115300000|2021-05-27 11:35:00|8980.5|8979|8981.9|8979.5|8983.5|8981.2|8979.2|8977.3|401
1622115600000|2021-05-27 11:40:00|8981.8|8979.4|8985.6|8983.2|8985.6|8983.6|8980.7|8979.2|513
1622115900000|2021-05-27 11:45:00|8985.5|8983.1|8987.6|8986.1|8991.2|8989|8984.2|8982.2|579
1622116200000|2021-05-27 11:50:00|8987.5|8986|8986.9|8985.4|8992.5|8990.6|8986.7|8985.1|541
1622116500000|2021-05-27 11:55:00|8986.5|8985|8988.7|8987.2|8989.2|8987.6|8986.2|8984.5|468
1622116800000|2021-05-27 12:00:00|8988.4|8986.9|8990.3|8988.8|8991.6|8989.8|8985.4|8983.8|603
1622117100000|2021-05-27 12:05:00|8990.4|8988.9|8992.7|8990.3|8993.7|8991.9|8990|8988.1|525
1622117400000|2021-05-27 12:10:00|8992.8|8990.4|8991.8|8990.3|8994.5|8992.7|8991.6|8989.9|468
1622117700000|2021-05-27 12:15:00|8991.7|8990.2|8994.4|8992|8995|8993.2|8989.7|8988.2|437
1622118000000|2021-05-27 12:20:00|8994.5|8992.1|8991.4|8989|8996.6|8994.6|8991.1|8988.7|609
1622118300000|2021-05-27 12:25:00|8991.3|8988.9|8995.9|8991.1|8996.9|8994.5|8991.3|8988.9|423
1622118600000|2021-05-27 12:30:00|8997|8990.9|8994|8991.6|9001|8998.7|8990.9|8988.5|813
1622118900000|2021-05-27 12:35:00|8993.9|8991.5|8994.6|8992.2|8996.7|8994.8|8990.7|8988.3|750
1622119200000|2021-05-27 12:40:00|8994.9|8992.5|8996.8|8994.4|8999|8996.6|8994|8991.6|583
1622119500000|2021-05-27 12:45:00|8997|8994.6|8998.5|8997|9004.7|9002.3|8996.7|8994.6|650
1622119800000|2021-05-27 12:50:00|8998.7|8997.2|8998.8|8996.4|9002.7|9000.7|8996.4|8994|584
1622120100000|2021-05-27 12:55:00|8998.7|8996.3|9000.5|8999|9003.2|9001.7|8998.2|8996.3|595
1622120400000|2021-05-27 13:00:00|9000.1|8998.6|9002.5|9001|9005.6|9003.2|8998.2|8996.3|590
1622120700000|2021-05-27 13:05:00|9002.6|9001.1|9000.6|8998.2|9006.2|9003.8|8998.2|8996.3|681
1622121000000|2021-05-27 13:10:00|9000.7|8998.3|9000.6|8999.1|9004.5|9002.7|8999|8997.1|473
1622121300000|2021-05-27 13:15:00|9000.7|8999.2|9005|9003.5|9005.4|9003.6|8998.4|8996.4|603
1622121600000|2021-05-27 13:20:00|9004.9|9003.4|9007.8|9005.4|9010|9008.1|9003.6|9002.1|795
1622121900000|2021-05-27 13:25:00|9007.7|9005.3|9003.8|9002.3|9008|9006.5|9002.3|9000.5|487
1622122200000|2021-05-27 13:30:00|9004|9002.5|9007.2|9005.7|9009.3|9007.2|9001.1|8999.4|493
1622122500000|2021-05-27 13:35:00|9007.1|9005.6|9003.3|9000.9|9007.4|9005.8|9002.1|8999.7|512
1622122800000|2021-05-27 13:40:00|9003.7|9001.3|9004.3|9001.9|9005.2|9003.5|9000.7|8998.8|464
1622123100000|2021-05-27 13:45:00|9004.5|9002.1|9006.4|9004.9|9009.2|9007.1|9003.6|9001.9|604
1622123400000|2021-05-27 13:50:00|9006.8|9004.4|9002.1|8999.7|9007.5|9005.5|9001|8999|751
1622123700000|2021-05-27 13:55:00|9002|8999.6|9000.2|8997.8|9002.5|9000.1|8996.5|8994.2|706
1622124000000|2021-05-27 14:00:00|9000.7|8998.3|8997.3|8994.9|9003.8|9001.7|8993.2|8990.8|949
1622124300000|2021-05-27 14:05:00|8997.2|8994.8|8996.5|8994.1|8999.8|8997.7|8995|8992.7|663
1622124600000|2021-05-27 14:10:00|8996.6|8994.2|8994.9|8993.4|8998.3|8995.9|8993.1|8991.1|740
1622124900000|2021-05-27 14:15:00|8994.7|8993.2|8991.7|8990.2|8995.7|8993.8|8990.9|8989.4|659
1622125200000|2021-05-27 14:20:00|8991.8|8990.3|8988|8986.5|8992.6|8990.6|8985.5|8983.4|738
1622125500000|2021-05-27 14:25:00|8988.4|8986|8987.8|8985.4|8990.5|8988.4|8986|8984|753
1622125800000|2021-05-27 14:30:00|8987.6|8986.1|8984.6|8983.1|8988.3|8986.3|8982.7|8980.9|578
1622126100000|2021-05-27 14:35:00|8984.8|8983.3|8989.6|8988.1|8990.6|8988.8|8984.7|8982.9|601
1622126400000|2021-05-27 14:40:00|8989.5|8988|8986.7|8984.3|8991.1|8988.9|8985.8|8983.9|595
1622126700000|2021-05-27 14:45:00|8986.6|8985.1|8985.4|8983|8992.1|8990.6|8983.6|8981.2|756
1622127000000|2021-05-27 14:50:00|8985.5|8983.1|8986|8983.6|8988.7|8986.9|8981.9|8979.5|882
1622127300000|2021-05-27 14:55:00|8985.3|8983.8|8980.2|8978.7|8985.9|8984.1|8975.7|8973.9|1369
1622127600000|2021-05-27 15:00:00|8980.4|8978.9|8982.3|8979.9|8983.5|8981.5|8977.6|8975.8|984
1622127900000|2021-05-27 15:05:00|8981.7|8980.2|8975.8|8974.3|8982.3|8980.3|8975.1|8973.2|632
1622128200000|2021-05-27 15:10:00|8975.9|8974.4|8978.2|8975.8|8981.2|8979.1|8975.5|8973.5|512
1622128500000|2021-05-27 15:15:00|8978|8976.5|8981.2|8978.8|8981.8|8979.6|8978|8976.2|503
1622128800000|2021-05-27 15:20:00|8981.1|8978.7|8984.3|8982.8|8985.2|8983.3|8980.3|8978.4|562
1622129100000|2021-05-27 15:25:00|8984.5|8983|8987|8985.5|8989.9|8987.8|8983.9|8981.8|621
1622129400000|2021-05-27 15:30:00|8986.9|8985.4|8986.4|8984|8989.3|8987.3|8985.8|8983.4|471
1622129700000|2021-05-27 15:35:00|8985.9|8984.4|8982|8980.5|8986.4|8984.4|8980.8|8978.8|544
1622130000000|2021-05-27 15:40:00|8981.9|8980.4|8977.1|8975.6|8982.6|8980.5|8977.1|8975|542
1622130300000|2021-05-27 15:45:00|8977|8975.5|8982.2|8980.7|8982.2|8980.7|8976.6|8975|508
1622130600000|2021-05-27 15:50:00|8981.8|8980.3|8981.9|8979.5|8985.3|8983.1|8980.7|8978.7|656
1622130900000|2021-05-27 15:55:00|8981.8|8979.4|8979.1|8976.7|8982.2|8980.5|8978.1|8976.3|536
1622131200000|2021-05-27 16:00:00|8979|8976.6|8976.5|8975|8980.1|8978.3|8975.3|8972.9|432
1622131500000|2021-05-27 16:05:00|8976.6|8975.1|8975.6|8974.1|8978|8976.3|8975.1|8973.1|461
1622131800000|2021-05-27 16:10:00|8975.5|8974|8974|8972.5|8975.9|8974.1|8973.9|8971.9|358
1622132100000|2021-05-27 16:15:00|8974.1|8972.6|8970.7|8969.2|8974.2|8972.7|8969|8967.2|421
1622132400000|2021-05-27 16:20:00|8970.8|8969.3|8975.5|8974|8975.6|8974.1|8970.7|8969.2|286
1622132700000|2021-05-27 16:25:00|8975.6|8974.1|8977.1|8975.6|8977.6|8976.1|8974.8|8973.3|326
1622133000000|2021-05-27 16:30:00|8977|8975.5|8977.7|8975.3|8978.9|8976.9|8976.4|8974.6|451
1622133300000|2021-05-27 16:35:00|8977.2|8975.7|8978.2|8976.7|8979.5|8977.3|8976.6|8974.9|512
1622133600000|2021-05-27 16:40:00|8978.1|8976.6|8976.5|8975|8978.4|8976.9|8975.8|8974.3|451
1622133900000|2021-05-27 16:45:00|8976.4|8974.9|8977.2|8975.7|8978.3|8976.1|8975.8|8973.8|475
1622134200000|2021-05-27 16:50:00|8977|8975.5|8976.6|8974.2|8978|8975.9|8973.9|8971.5|733
1622134500000|2021-05-27 16:55:00|8976.4|8974|8977.1|8975.6|8979.3|8977.2|8975.4|8973.2|565
1622134800000|2021-05-27 17:00:00|8977.6|8975.2|8972.5|8970.1|8977.9|8976|8970.9|8968.9|505
1622135100000|2021-05-27 17:05:00|8972.8|8970.4|8976.6|8975.1|8977.2|8975.2|8972.4|8970.4|393
1622135400000|2021-05-27 17:10:00|8976.7|8975.2|8977.2|8975.7|8978.3|8976.5|8975.4|8973.7|444
1622135700000|2021-05-27 17:15:00|8977.3|8975.8|8971.3|8969.8|8978.1|8976.6|8971.3|8969.4|583
1622136000000|2021-05-27 17:20:00|8971.4|8969.9|8972.4|8970.9|8973.6|8971.8|8970.9|8968.8|431
1622136300000|2021-05-27 17:25:00|8972.3|8970.8|8972.5|8971|8973.9|8971.8|8971.4|8969.6|241
1622136600000|2021-05-27 17:30:00|8972.6|8971.1|8969.3|8967.8|8973.3|8971.3|8967.8|8965.8|362
1622136900000|2021-05-27 17:35:00|8969.2|8967.7|8966.6|8965.1|8969.3|8967.8|8965.8|8964|356
1622137200000|2021-05-27 17:40:00|8966.8|8964.4|8968.2|8966.7|8969.3|8967.4|8965.7|8963.8|420
1622137500000|2021-05-27 17:45:00|8968.1|8966.6|8967.6|8965.2|8969.4|8967.6|8966.8|8964.9|397
1622137800000|2021-05-27 17:50:00|8967.5|8965.1|8966.6|8965.1|8968.4|8966.6|8966.2|8964.3|322
1622138100000|2021-05-27 17:55:00|8966.7|8965.2|8968.6|8967.1|8969.3|8967.5|8966.7|8964.9|296
1622138400000|2021-05-27 18:00:00|8968.7|8967.2|8969.1|8967.6|8970.6|8968.6|8968.4|8966.5|276
1622138700000|2021-05-27 18:05:00|8968.9|8967.4|8967.8|8966.3|8969.4|8967.7|8967.4|8965.2|251
1622139000000|2021-05-27 18:10:00|8967.9|8966.4|8968.8|8966.4|8969.6|8967.6|8967.5|8965.5|316
1622139300000|2021-05-27 18:15:00|8968.9|8966.5|8970.4|8968.9|8970.5|8969|8968|8966.2|261
1622139600000|2021-05-27 18:20:00|8970.3|8968.8|8971|8968.6|8971|8969.3|8969.2|8967.3|209
1622139900000|2021-05-27 18:25:00|8970.9|8968.5|8969.7|8967.3|8970.9|8969|8968.5|8966.8|263
1622140200000|2021-05-27 18:30:00|8969.8|8967.4|8969.4|8967.9|8970.3|8968.7|8968.8|8967.3|152
1622140500000|2021-05-27 18:35:00|8969.3|8967.8|8969.5|8968|8970.4|8968.5|8969.2|8967.5|244
1622140800000|2021-05-27 18:40:00|8969.6|8968.1|8969.5|8968|8970.8|8968.9|8969.4|8967.5|185
1622141100000|2021-05-27 18:45:00|8969.6|8968.1|8970.4|8968.9|8970.9|8969.1|8969.3|8967.7|221
1622141400000|2021-05-27 18:50:00|8970.2|8968.7|8971.7|8970.2|8972.3|8970.2|8970.1|8968.3|183
1622141700000|2021-05-27 18:55:00|8971.6|8970.1|8970.9|8969.4|8971.9|8970.2|8970.2|8968.6|327
1622142000000|2021-05-27 19:00:00|8971.2|8969.7|8970.7|8969.2|8972|8970.1|8969.4|8967.5|296
1622142300000|2021-05-27 19:05:00|8970.6|8969.1|8971.9|8969.5|8972.4|8970.6|8970.6|8968.7|254
1622142600000|2021-05-27 19:10:00|8972|8969.6|8972.1|8969.7|8972.4|8970.5|8971|8968.9|275
1622142900000|2021-05-27 19:15:00|8972.2|8969.8|8971.8|8969.4|8972.9|8971|8970.8|8969|350
1622143200000|2021-05-27 19:20:00|8971.9|8969.5|8970.6|8969.1|8972|8970.1|8970.5|8968.4|263
1622143500000|2021-05-27 19:25:00|8971|8968.6|8970.8|8969.3|8971.6|8970|8970.5|8968.5|186
1622143800000|2021-05-27 19:30:00|8970.7|8969.2|8970.5|8969|8971.4|8969.5|8970.4|8968.4|110
1622144100000|2021-05-27 19:35:00|8970.6|8969.1|8969.9|8968.4|8970.9|8969.1|8969.6|8967.7|117
1622144400000|2021-05-27 19:40:00|8969.6|8968.1|8970.1|8968.6|8970.8|8968.8|8969.6|8967.9|130
1622144700000|2021-05-27 19:45:00|8970|8968.5|8968.6|8967.1|8971|8969.1|8967.7|8965.7|246
1622145000000|2021-05-27 19:50:00|8969|8966.6|8969.4|8967|8969.9|8967.8|8968.5|8966.4|213
1622145300000|2021-05-27 19:55:00|8969.2|8966.8|8968.9|8966.5|8970|8967.9|8966.7|8964.8|492
1622145600000|2021-05-27 20:00:00|8969|8966.6|8968.1|8965.7|8969.8|8967.8|8966.8|8964.9|296
1622145900000|2021-05-27 20:05:00|8968|8965.6|8968.2|8965.8|8969.3|8967.2|8967.5|8965.6|145
1622146200000|2021-05-27 20:10:00|8968.1|8965.7|8969|8966.6|8969|8967|8967.8|8965.7|116
1622146500000|2021-05-27 20:15:00|8969.1|8966.7|8969.9|8967.5|8970.6|8968.6|8968.4|8966.5|110
1622146800000|2021-05-27 20:20:00|8969.8|8967.4|8970.6|8968.2|8970.7|8968.8|8969.8|8967.4|84
1622147100000|2021-05-27 20:25:00|8970.5|8968.1|8967.9|8966.4|8970.8|8968.7|8967.8|8965.8|158
1622147400000|2021-05-27 20:30:00|8968.5|8966.1|8969|8966.6|8969.3|8967.1|8968.5|8966.1|105
1622147700000|2021-05-27 20:35:00|8969.1|8966.7|8971.2|8968.8|8971.4|8969|8969|8966.6|118
1622148000000|2021-05-27 20:40:00|8971.1|8968.7|8971.3|8968.9|8971.7|8969.5|8970.6|8968.2|98
1622148300000|2021-05-27 20:45:00|8971.5|8969.1|8971.1|8968.7|8971.8|8969.6|8971|8968.6|118
1622148600000|2021-05-27 20:50:00|8971|8968.6|8970.7|8968.3|8971.6|8969.2|8969.8|8967.4|117
1622148900000|2021-05-27 20:55:00|8970.6|8968.2|8969.7|8967.2|8971.4|8969|8969.7|8965.7|230
1622149200000|2021-05-27 21:00:00|8970.3|8966.1|8973|8968|8973|8968|8969.8|8964.8|38
1622149500000|2021-05-27 21:05:00|8973.7|8968.7|8974.5|8969.5|8975|8970|8972.4|8967.4|130
1622149800000|2021-05-27 21:10:00|8974.4|8969.4|8978.6|8973.6|8984.2|8979.2|8973.7|8968.7|135
1622150100000|2021-05-27 21:15:00|8980.6|8975.6|8976.4|8971.4|8985.8|8980.8|8975.3|8970.3|163
1622150400000|2021-05-27 21:20:00|8976.5|8971.5|8981.6|8976.6|8987.1|8982.1|8975|8970|285
1622150700000|2021-05-27 21:25:00|8977.5|8972.5|8975.6|8970.6|8983.4|8978.4|8974.8|8969.8|145
1622151000000|2021-05-27 21:30:00|8975.7|8970.7|8975.5|8970.5|8977.5|8972.5|8975.1|8970.1|115
1622151300000|2021-05-27 21:35:00|8975.3|8970.3|8974.5|8969.5|8978.5|8973.5|8973.3|8968.3|139
1622151600000|2021-05-27 21:40:00|8973.6|8968.6|8974.9|8969.9|8976.2|8971.2|8973.6|8968.6|208
1622151900000|2021-05-27 21:45:00|8975|8970|8974.4|8969.4|8976.9|8971.9|8973.5|8968.5|195
1622152200000|2021-05-27 21:50:00|8975|8970|8973|8968|8975.9|8970.9|8972.8|8967.8|486
1622152500000|2021-05-27 21:55:00|8972.9|8967.9|8973.8|8968.8|8976.7|8971.7|8972.9|8967.9|223
1622152800000|2021-05-27 22:00:00|8974.4|8969.4|8972.1|8969|8976.2|8971.2|8971.3|8967|460
1622153100000|2021-05-27 22:05:00|8971.8|8969.3|8971.8|8969.4|8972.8|8969.5|8971.2|8968.8|159
1622153400000|2021-05-27 22:10:00|8971.7|8969.3|8971.8|8969.3|8972.6|8969.5|8971.3|8968.8|180
1622153700000|2021-05-27 22:15:00|8972|8969.4|8971.4|8969|8973|8969.5|8971.1|8968.7|159
1622154000000|2021-05-27 22:20:00|8971.3|8968.9|8971|8968.6|8974.8|8969.8|8970.9|8968.5|188
1622154300000|2021-05-27 22:25:00|8971.4|8969|8971.7|8969.3|8975|8970|8970.9|8968.5|211
1622154600000|2021-05-27 22:30:00|8971.6|8969.2|8972.5|8970.1|8973.7|8970.6|8971.6|8969.2|197
1622154900000|2021-05-27 22:35:00|8972.8|8970|8972.1|8969.7|8973.7|8970.5|8971.4|8969|147
1622155200000|2021-05-27 22:40:00|8972.2|8969.8|8973.3|8970.9|8974.1|8971.7|8972|8969.6|210
1622155500000|2021-05-27 22:45:00|8973.5|8971.1|8973.1|8970.7|8974.7|8971.4|8972.7|8970.5|139
1622155800000|2021-05-27 22:50:00|8973|8970.6|8973.7|8971.3|8974.1|8971.7|8972.5|8970.5|113
1622156100000|2021-05-27 22:55:00|8973.9|8971.5|8973.9|8971.5|8974.5|8972.1|8973.3|8971.1|98
1622156400000|2021-05-27 23:00:00|8973.8|8971.4|8972.5|8970.1|8973.9|8971.5|8972.5|8970.1|148
1622156700000|2021-05-27 23:05:00|8972.6|8970.2|8973.6|8971.2|8974.2|8971.8|8972.4|8970|150
1622157000000|2021-05-27 23:10:00|8973.7|8971.3|8973.7|8971.3|8973.9|8971.9|8972.9|8970.5|120
1622157300000|2021-05-27 23:15:00|8973.6|8971.2|8973.6|8971.2|8974|8972|8973|8971|115
1622157600000|2021-05-27 23:20:00|8973.7|8971.3|8973.2|8971.7|8974.2|8971.8|8973|8970.6|91
1622157900000|2021-05-27 23:25:00|8973.8|8971.4|8973.4|8971|8974.2|8972.2|8973.3|8971|88
1622158200000|2021-05-27 23:30:00|8973.5|8971.1|8974.1|8971.7|8974.2|8972.3|8972.5|8970.6|134
1622158500000|2021-05-27 23:35:00|8974.2|8971.8|8973.3|8970.9|8975|8972.8|8972.6|8970.6|197
1622158800000|2021-05-27 23:40:00|8973.2|8970.8|8973.2|8970.8|8973.5|8971.2|8972.4|8970.4|181
1622159100000|2021-05-27 23:45:00|8973.3|8970.9|8972.8|8971.3|8973.6|8971.5|8971.7|8969.7|216
1622159400000|2021-05-27 23:50:00|8973.1|8970.7|8972.2|8969.8|8973.4|8971|8971.7|8969.6|135
1622159700000|2021-05-27 23:55:00|8972.3|8969.9|8972.3|8969.9|8972.5|8970.3|8971.4|8969.4|140
1622160000000|2021-05-28 00:00:00|8972.1|8969.7|8974.7|8972.3|8976.5|8974.1|8972.1|8969.7|262
1622160300000|2021-05-28 00:05:00|8974.6|8972.2|8974.5|8972.1|8975.2|8973|8973.1|8971.2|225
1622160600000|2021-05-28 00:10:00|8974.4|8972|8974.8|8972.4|8975.8|8973.9|8973.7|8971.6|240
1622160900000|2021-05-28 00:15:00|8974.7|8972.3|8976|8974.5|8977.1|8975.2|8973.1|8971.3|327
1622161200000|2021-05-28 00:20:00|8975.9|8974.4|8976.5|8975|8977.1|8975.3|8975.4|8973.5|239
1622161500000|2021-05-28 00:25:00|8976.4|8974.9|8976.5|8975|8977.8|8976.1|8976.3|8974.5|267
1622161800000|2021-05-28 00:30:00|8976.6|8975.1|8979.1|8977.6|8979.2|8977.7|8976.6|8974.7|187
1622162100000|2021-05-28 00:35:00|8979.2|8977.7|8978.8|8976.4|8979.4|8977.8|8978|8976.1|146
1622162400000|2021-05-28 00:40:00|8978.7|8976.3|8979.1|8977.6|8979.7|8977.7|8977.4|8975.4|143
1622162700000|2021-05-28 00:45:00|8979.7|8977.3|8977.8|8976.3|8979.7|8977.7|8976.7|8974.6|213
1622163000000|2021-05-28 00:50:00|8977.7|8976.2|8977|8974.6|8979.6|8977.7|8975.3|8972.9|391
1622163300000|2021-05-28 00:55:00|8977.1|8974.7|8976.6|8974.2|8978.9|8976.7|8975.7|8973.8|323
1622163600000|2021-05-28 01:00:00|8976.7|8974.3|8975.6|8973.2|8977.1|8975.5|8974.8|8972.7|354
1622163900000|2021-05-28 01:05:00|8975.5|8973.1|8976.2|8973.8|8976.3|8974.5|8975|8972.8|204
1622164200000|2021-05-28 01:10:00|8976.1|8973.7|8976|8973.6|8976.3|8974.4|8974.7|8973.2|125
1622164500000|2021-05-28 01:15:00|8976.2|8974.7|8974.9|8973.4|8976.9|8975|8974.7|8973|208
1622164800000|2021-05-28 01:20:00|8974.8|8973.3|8975.4|8973.9|8975.7|8974.2|8974|8972.1|181
1622165100000|2021-05-28 01:25:00|8975.5|8974|8976.5|8975|8977.2|8975.7|8975.3|8973.8|185
1622165400000|2021-05-28 01:30:00|8976.4|8974.9|8976.5|8974.1|8977|8975|8973.9|8971.9|292
1622165700000|2021-05-28 01:35:00|8976.6|8974.2|8977.8|8975.4|8978.1|8975.9|8975.6|8973.2|221
1622166000000|2021-05-28 01:40:00|8977.7|8975.3|8975.1|8973.6|8977.8|8975.5|8974.8|8973|270
1622166300000|2021-05-28 01:45:00|8975.7|8973.3|8976.4|8974.9|8977|8975.1|8975.2|8972.9|267
1622166600000|2021-05-28 01:50:00|8976.3|8974.8|8977.8|8975.4|8977.9|8976|8975.6|8973.8|203
1622166900000|2021-05-28 01:55:00|8977.7|8975.3|8978.9|8977.4|8980.1|8978.2|8977.2|8975.3|287
1622167200000|2021-05-28 02:00:00|8979.5|8977.1|8979.9|8978.4|8980.3|8978.4|8978.9|8976.5|280
1622167500000|2021-05-28 02:05:00|8980.4|8978|8978.6|8977.1|8980.4|8978.5|8977.9|8976.1|249
1622167800000|2021-05-28 02:10:00|8978.5|8977|8978.9|8976.5|8979.7|8977.8|8978.5|8976.1|223
1622168100000|2021-05-28 02:15:00|8979|8976.6|8979.5|8977.1|8979.6|8977.6|8978.4|8976|156
1622168400000|2021-05-28 02:20:00|8979|8977.5|8979|8976.6|8979.6|8977.7|8978.1|8976.2|198
1622168700000|2021-05-28 02:25:00|8978.9|8976.5|8978.7|8976.3|8979.1|8977.1|8977.3|8975.3|163
1622169000000|2021-05-28 02:30:00|8978.8|8976.4|8978.6|8976.2|8979.7|8977.6|8977.9|8976|226
1622169300000|2021-05-28 02:35:00|8978.7|8976.3|8978.5|8977|8980.1|8978.2|8978.4|8976|223
1622169600000|2021-05-28 02:40:00|8978.4|8976.9|8979.3|8976.9|8979.6|8977.6|8978.2|8976.2|147
1622169900000|2021-05-28 02:45:00|8979.4|8977|8980.3|8977.9|8980.8|8978.6|8979|8976.9|161
1622170200000|2021-05-28 02:50:00|8980.4|8978|8980.4|8978|8981.1|8979.1|8979.6|8977.7|156
1622170500000|2021-05-28 02:55:00|8980.3|8977.9|8978.8|8976.4|8980.4|8978.2|8978|8976.1|325
1622170800000|2021-05-28 03:00:00|8978.7|8976.3|8979.4|8977|8980|8978.1|8977.8|8975.6|276
1622171100000|2021-05-28 03:05:00|8979|8977.5|8980.1|8977.7|8980.2|8978.1|8978.8|8976.8|149
1622171400000|2021-05-28 03:10:00|8980.2|8977.8|8979.3|8976.9|8980.2|8978.1|8978.4|8976.5|187
1622171700000|2021-05-28 03:15:00|8979.1|8976.7|8977.3|8975.8|8979.6|8977.5|8977.2|8975.3|187
1622172000000|2021-05-28 03:20:00|8977.4|8975.9|8977.7|8975.3|8979.1|8977.6|8977.3|8975.3|207
1622172300000|2021-05-28 03:25:00|8977.8|8975.4|8978.7|8976.3|8979.4|8977.3|8977.4|8975.3|236
1622172600000|2021-05-28 03:30:00|8978.6|8976.2|8978.7|8976.3|8979.4|8977.2|8977.9|8975.8|169
1622172900000|2021-05-28 03:35:00|8978.8|8976.4|8977.2|8975.7|8979.6|8977.7|8977.1|8975.2|196
1622173200000|2021-05-28 03:40:00|8977.6|8975.2|8977.8|8975.4|8978.6|8976.3|8977.3|8974.9|194
1622173500000|2021-05-28 03:45:00|8978.2|8975.8|8976.9|8974.5|8978.6|8976.7|8976.3|8974.2|174
1622173800000|2021-05-28 03:50:00|8977.1|8974.7|8976.8|8974.4|8977.1|8975.2|8975.8|8973.9|121
1622174100000|2021-05-28 03:55:00|8976.7|8974.3|8976.9|8974.5|8977.7|8975.7|8976.4|8974.3|83
1622174400000|2021-05-28 04:00:00|8976.8|8974.4|8977.5|8975.1|8977.8|8975.7|8976.6|8974.3|107
1622174700000|2021-05-28 04:05:00|8977.6|8975.2|8976|8973.6|8977.8|8975.7|8975.8|8973.4|201
1622175000000|2021-05-28 04:10:00|8975.9|8973.5|8975.9|8973.5|8976.4|8974|8975.7|8973.3|145
1622175300000|2021-05-28 04:15:00|8976|8973.6|8975.7|8974.2|8976.6|8974.7|8975.5|8973.5|135
1622175600000|2021-05-28 04:20:00|8976.3|8973.9|8977.6|8975.2|8978.6|8976.6|8975.3|8973.4|139
1622175900000|2021-05-28 04:25:00|8977.7|8975.3|8977.5|8976|8978.7|8976.3|8977.4|8975|142
1622176200000|2021-05-28 04:30:00|8978|8975.6|8977.8|8976.3|8978.7|8976.8|8977.2|8975.3|155
1622176500000|2021-05-28 04:35:00|8977.9|8976.4|8978.2|8976.7|8978.3|8976.8|8977.3|8975.3|126
1622176800000|2021-05-28 04:40:00|8978.3|8976.8|8979.8|8977.4|8980.2|8978.6|8978.2|8976.3|149
1622177100000|2021-05-28 04:45:00|8979.9|8977.5|8979.5|8978|8980.3|8978.4|8979.1|8977.2|147
1622177400000|2021-05-28 04:50:00|8979.9|8977.5|8978.1|8976.6|8980.4|8978.5|8978|8976.1|130
1622177700000|2021-05-28 04:55:00|8978|8976.5|8976.3|8974.8|8978.5|8976.5|8976.3|8974.2|157
1622178000000|2021-05-28 05:00:00|8976.4|8974.9|8977.6|8975.2|8977.8|8975.9|8976.3|8974.3|187
1622178300000|2021-05-28 05:05:00|8977.8|8975.4|8975.8|8974.3|8978.1|8976.3|8975.6|8973.8|191
1622178600000|2021-05-28 05:10:00|8975.7|8974.2|8976.7|8975.2|8976.9|8975.4|8975.7|8974.2|91
1622178900000|2021-05-28 05:15:00|8976.6|8975.1|8978.5|8976.1|8978.6|8976.7|8976.6|8975.1|104
1622179200000|2021-05-28 05:20:00|8978.6|8976.2|8981.5|8980|8981.6|8980.1|8978.4|8976.1|210
1622179500000|2021-05-28 05:25:00|8981.4|8979.9|8981.7|8979.3|8981.9|8980.1|8980.5|8978.6|174
1622179800000|2021-05-28 05:30:00|8981.8|8979.4|8983.2|8981.7|8983.7|8981.7|8981.1|8979.4|201
1622180100000|2021-05-28 05:35:00|8983.6|8981.2|8983.4|8981.9|8983.8|8982.2|8982.4|8980.8|235
1622180400000|2021-05-28 05:40:00|8983.3|8981.8|8984.7|8983.2|8985.9|8984|8982.7|8980.8|240
1622180700000|2021-05-28 05:45:00|8984.6|8983.1|8985.5|8984|8986.1|8984.2|8984.4|8982.4|211
1622181000000|2021-05-28 05:50:00|8985.8|8984.3|8987.1|8985.6|8988.4|8986.5|8985.4|8983.5|230
1622181300000|2021-05-28 05:55:00|8987|8985.5|8986.5|8984.1|8988.2|8986.2|8986.2|8984.1|195
1622181600000|2021-05-28 06:00:00|8986.6|8984.2|8985.1|8982.7|8986.7|8984.8|8983.7|8982|373
1622181900000|2021-05-28 06:05:00|8984.8|8983.3|8989.1|8986.7|8989.2|8987.6|8984.5|8982.7|382
1622182200000|2021-05-28 06:10:00|8989.2|8986.8|8988.2|8985.8|8991.5|8989.7|8987.6|8985.4|382
1622182500000|2021-05-28 06:15:00|8987.6|8986.1|8991.3|8988.9|8991.6|8989.7|8987.6|8986.1|410
1622182800000|2021-05-28 06:20:00|8991.2|8988.8|8990.3|8987.9|8991.8|8990|8989.3|8987.5|357
1622183100000|2021-05-28 06:25:00|8990.5|8988.1|8988.7|8987.2|8990.6|8988.7|8988|8986.5|363
1622183400000|2021-05-28 06:30:00|8988.6|8987.1|8987|8985.5|8989.3|8987.8|8986.7|8984.9|338
1622183700000|2021-05-28 06:35:00|8987.1|8985.6|8986.9|8985.4|8987.4|8985.8|8985.7|8983.9|435
1622184000000|2021-05-28 06:40:00|8987|8985.5|8986.5|8984.1|8988|8986.1|8983.4|8981.5|444
1622184300000|2021-05-28 06:45:00|8986.1|8984.6|8992.1|8989.7|8993.2|8990.8|8985.8|8983.8|481
1622184600000|2021-05-28 06:50:00|8992|8989.6|8992.4|8990|8993.9|8991.8|8989.3|8987.3|417
1622184900000|2021-05-28 06:55:00|8992.6|8990.2|8988.5|8987|8992.6|8990.6|8988.4|8986.4|364
1622185200000|2021-05-28 07:00:00|8988.6|8987.1|8989.6|8987.2|8990.7|8988.7|8986.8|8985.2|442
1622185500000|2021-05-28 07:05:00|8989.7|8987.3|8986.7|8985.2|8990.7|8988.9|8985.1|8983.3|445
1622185800000|2021-05-28 07:10:00|8986.6|8985.1|8983.9|8981.5|8987.3|8985.6|8983.4|8981|450
1622186100000|2021-05-28 07:15:00|8984|8981.6|8987|8985.5|8988.5|8986.1|8983.9|8981.5|517
1622186400000|2021-05-28 07:20:00|8986.9|8985.4|8990|8987.6|8992.4|8990.2|8986.9|8985|521
1622186700000|2021-05-28 07:25:00|8990.2|8987.8|8988.4|8986|8990.3|8988.3|8987.1|8985.1|474
1622187000000|2021-05-28 07:30:00|8988.8|8986.4|8986|8983.6|8988.8|8986.4|8985.3|8983.3|408
1622187300000|2021-05-28 07:35:00|8985.9|8983.5|8982.8|8981.3|8987.6|8985.5|8982.7|8981|409
1622187600000|2021-05-28 07:40:00|8982.7|8981.2|8984.2|8982.7|8986.9|8984.8|8982.7|8980.7|397
1622187900000|2021-05-28 07:45:00|8984.1|8982.6|8983.6|8981.2|8986.9|8985.1|8982.8|8980.9|511
1622188200000|2021-05-28 07:50:00|8983.7|8981.3|8987.7|8985.3|8988|8985.7|8983.7|8981.3|504
1622188500000|2021-05-28 07:55:00|8987.6|8985.2|8984.3|8982.8|8987.8|8985.6|8983.7|8981.6|531
1622188800000|2021-05-28 08:00:00|8984.4|8982.9|8978.8|8977.3|8984.8|8982.9|8978.2|8976.6|532
1622189100000|2021-05-28 08:05:00|8979|8977.5|8977|8975.5|8981.3|8979.3|8976.7|8975|400
1622189400000|2021-05-28 08:10:00|8977.1|8975.6|8979.3|8976.9|8980.2|8977.8|8977|8975.1|268
1622189700000|2021-05-28 08:15:00|8979.4|8977|8977.4|8975|8981.6|8979.2|8976.6|8974.7|461
1622190000000|2021-05-28 08:20:00|8976.6|8975.1|8978.2|8976.7|8980|8977.6|8976.6|8974.5|384
1622190300000|2021-05-28 08:25:00|8978.5|8977|8976.5|8974.1|8979.6|8977.2|8975.8|8973.4|408
1622190600000|2021-05-28 08:30:00|8976.6|8974.2|8975.1|8972.7|8977|8974.9|8973.7|8971.7|435
1622190900000|2021-05-28 08:35:00|8975.2|8972.8|8976|8973.6|8976.9|8974.9|8973|8970.9|424
1622191200000|2021-05-28 08:40:00|8976.1|8973.7|8976.6|8974.2|8976.9|8974.9|8974.5|8972.5|409
1622191500000|2021-05-28 08:45:00|8976.5|8974.1|8980|8977.6|8980.2|8978.2|8975.7|8973.6|462
1622191800000|2021-05-28 08:50:00|8979.6|8978.1|8982.4|8980.9|8983|8981.3|8978|8976.1|528
1622192100000|2021-05-28 08:55:00|8982.8|8980.4|8980.7|8978.3|8985.8|8983.7|8980.3|8978.1|516
1622192400000|2021-05-28 09:00:00|8980.2|8978.7|8979.2|8977.7|8982.9|8980.6|8978.8|8976.9|446
1622192700000|2021-05-28 09:05:00|8979.1|8977.6|8980.6|8978.2|8982.6|8980.2|8978.8|8976.9|449
1622193000000|2021-05-28 09:10:00|8980.5|8978.1|8979.8|8977.4|8982.4|8980|8979.3|8977.3|353
1622193300000|2021-05-28 09:15:00|8979.9|8977.5|8981.2|8978.8|8981.3|8979.2|8979|8976.9|344
1622193600000|2021-05-28 09:20:00|8981.3|8978.9|8985.5|8984|8986.5|8984.6|8980.6|8978.3|445
1622193900000|2021-05-28 09:25:00|8985.4|8983.9|8986.6|8985.1|8987.9|8986|8984.7|8982.8|433
1622194200000|2021-05-28 09:30:00|8986.5|8985|8989.4|8987|8989.9|8988.2|8985.6|8983.7|412
1622194500000|2021-05-28 09:35:00|8989.3|8986.9|8991.7|8990.2|8992.5|8990.6|8988.5|8986.5|473
1622194800000|2021-05-28 09:40:00|8991.4|8989.9|8989.5|8988|8991.9|8990|8988|8986|407
1622195100000|2021-05-28 09:45:00|8989.4|8987.9|8991.9|8990.4|8992.6|8990.7|8989.4|8987.6|348
1622195400000|2021-05-28 09:50:00|8992|8990.5|8994.5|8992.1|8995.9|8993.7|8992|8990.5|341
1622195700000|2021-05-28 09:55:00|8994.6|8992.2|8991.5|8990|8995.5|8993.5|8991.5|8989.5|382
1622196000000|2021-05-28 10:00:00|8991.6|8990.1|8991.9|8990.4|8992.7|8991.2|8990|8988|260
1622196300000|2021-05-28 10:05:00|8991.8|8990.3|8992.3|8989.9|8994.3|8992.3|8990.3|8988.4|321
1622196600000|2021-05-28 10:10:00|8992.2|8989.8|8989.7|8988.2|8992.4|8990.5|8989.2|8987.4|309
1622196900000|2021-05-28 10:15:00|8989.8|8988.3|8989.1|8986.7|8990.6|8988.6|8987.7|8985.6|334
1622197200000|2021-05-28 10:20:00|8989.2|8986.8|8989.8|8987.4|8990.7|8988.9|8987.2|8984.9|237
1622197500000|2021-05-28 10:25:00|8989.7|8987.3|8991.6|8990.1|8993.3|8991.4|8989.6|8987.3|273
1622197800000|2021-05-28 10:30:00|8991.5|8990|8995.9|8994.4|8997|8994.7|8990.9|8988.8|390
1622198100000|2021-05-28 10:35:00|8996.4|8994|8995|8992.6|8996.7|8994.5|8993.5|8991.1|311
1622198400000|2021-05-28 10:40:00|8994.8|8992.4|8995.4|8993|8996.8|8994.6|8993.7|8991.6|340
1622198700000|2021-05-28 10:45:00|8995.5|8993.1|8997.6|8995.2|8999.5|8997.6|8994.9|8992.7|443
1622199000000|2021-05-28 10:50:00|8997.7|8995.3|8998.7|8996.3|8999.8|8997.9|8996.7|8994.3|470
1622199300000|2021-05-28 10:55:00|8998.6|8996.2|8998.2|8995.8|8999|8996.9|8996.4|8994.6|486
1622199600000|2021-05-28 11:00:00|8998.3|8995.9|8998.3|8996.8|8999.7|8997.8|8996.5|8994.6|464
1622199900000|2021-05-28 11:05:00|8998.5|8997|8997.3|8994.9|8999.2|8997.3|8995.6|8993.7|326
1622200200000|2021-05-28 11:10:00|8997|8994.6|8998.1|8996.6|8998.5|8996.9|8995.1|8993.3|404
1622200500000|2021-05-28 11:15:00|8998.3|8996.8|9001.1|8999.6|9002.4|9000.6|8998|8996.4|376
1622200800000|2021-05-28 11:20:00|9001.6|8999.2|9001.7|9000.2|9004.6|9002.4|9000.9|8999|601
1622201100000|2021-05-28 11:25:00|9001.8|9000.3|9005.5|9003.1|9005.5|9003.4|9000.6|8998.5|491
1622201400000|2021-05-28 11:30:00|9005.4|9003|9010.4|9008|9011.9|9009.6|9003.7|9001.7|569
1622201700000|2021-05-28 11:35:00|9010.5|9008.1|9010|9007.6|9011.9|9009.8|9009.6|9007.4|494
1622202000000|2021-05-28 11:40:00|9009.9|9007.5|9011.4|9009|9012.5|9010.2|9009.3|9007.3|396
1622202300000|2021-05-28 11:45:00|9011.5|9009.1|9012.4|9010|9014.3|9012.6|9010.8|9009|483
1622202600000|2021-05-28 11:50:00|9012.5|9010.1|9020.8|9018.4|9020.8|9019.2|9011.9|9009.9|669
1622202900000|2021-05-28 11:55:00|9020.7|9018.3|9017.6|9016.1|9021.4|9019.7|9017.4|9015.5|541
1622203200000|2021-05-28 12:00:00|9017.5|9016|9021.3|9019.8|9022.2|9020.2|9017|9015.5|537
1622203500000|2021-05-28 12:05:00|9021.6|9020.1|9026.9|9025.4|9028.8|9026.8|9021.2|9019.3|765
1622203800000|2021-05-28 12:10:00|9027.6|9025.2|9026.5|9025|9029.1|9027.6|9026.4|9024.3|658
1622204100000|2021-05-28 12:15:00|9026.6|9025.1|9025.1|9022.7|9030.1|9028.2|9024.5|9022.4|611
1622204400000|2021-05-28 12:20:00|9024.6|9022.2|9024|9022.5|9026.7|9024.7|9023.3|9021.2|399
1622204700000|2021-05-28 12:25:00|9024.1|9022.6|9025.3|9022.9|9028.9|9026.7|9024.1|9020.7|513
1622205000000|2021-05-28 12:30:00|9025.1|9022.7|9023|9020.6|9029|9026.6|9018.3|9016.1|969
1622205300000|2021-05-28 12:35:00|9023.1|9020.7|9026|9023.6|9027.2|9025.3|9022|9019.6|649
1622205600000|2021-05-28 12:40:00|9026.1|9023.7|9029.8|9027.4|9031.2|9028.8|9025.6|9023.6|594
1622205900000|2021-05-28 12:45:00|9029.9|9027.5|9027.6|9026.1|9030.3|9028.8|9026.4|9024.4|587
1622206200000|2021-05-28 12:50:00|9028|9026.5|9029.1|9027.6|9029.7|9028|9027.3|9025.2|488
1622206500000|2021-05-28 12:55:00|9029.2|9027.7|9029.9|9028.4|9031|9029.1|9027.5|9025.5|657
1622206800000|2021-05-28 13:00:00|9029.2|9027.7|9024.5|9022.1|9030.4|9028.6|9023.1|9020.9|928
1622207100000|2021-05-28 13:05:00|9024.4|9022|9027.5|9025.1|9027.7|9025.6|9023.2|9021.7|585
1622207400000|2021-05-28 13:10:00|9027.6|9025.2|9025.8|9024.3|9030.7|9028.5|9025.6|9023.8|507
1622207700000|2021-05-28 13:15:00|9025.7|9024.2|9027.5|9026|9027.9|9026.1|9024.8|9023.3|502
1622208000000|2021-05-28 13:20:00|9027.4|9025.9|9026.8|9024.4|9028.9|9027|9025.2|9023.2|565
1622208300000|2021-05-28 13:25:00|9026.3|9024.8|9023.1|9021.6|9027.1|9024.8|9022.8|9021|412
1622208600000|2021-05-28 13:30:00|9022.9|9021.4|9017.1|9014.7|9024.8|9023.2|9014.1|9012.2|565
1622208900000|2021-05-28 13:35:00|9017|9014.6|9012.8|9011.3|9017.7|9015.9|9010.6|9008.2|492
1622209200000|2021-05-28 13:40:00|9012.7|9011.2|9009.9|9007.5|9013.1|9011.2|9005.4|9003.7|546
1622209500000|2021-05-28 13:45:00|9009.4|9007|9006.7|9004.3|9011.6|9009.2|9006.5|9004.1|629
1622209800000|2021-05-28 13:50:00|9006.9|9004.5|9010.6|9009.1|9012.5|9010.5|9006|9004.1|539
1622210100000|2021-05-28 13:55:00|9011.1|9008.7|9010|9007.6|9011.1|9008.7|9005.5|9003.4|597
1622210400000|2021-05-28 14:00:00|9010.2|9007.8|9004.7|9003.2|9010.6|9008.2|9002.5|9000.2|733
1622210700000|2021-05-28 14:05:00|9005.1|9002.7|9001.2|8998.8|9005.5|9003.8|9000.4|8998.4|614
1622211000000|2021-05-28 14:10:00|9001.1|8998.7|9002.5|9000.1|9003.5|9001.4|8997.2|8995.1|647
1622211300000|2021-05-28 14:15:00|9002.4|9000|9008.9|9006.5|9009|9007.1|9001.5|8999.2|529
1622211600000|2021-05-28 14:20:00|9008.8|9006.4|9004.5|9003|9009.6|9007.5|9004.2|9002.4|457
1622211900000|2021-05-28 14:25:00|9003.8|9002.3|9003.7|9002.2|9004.4|9002.5|9001.2|8999.3|427
1622212200000|2021-05-28 14:30:00|9003.6|9002.1|8997.9|8995.5|9007.5|9005.5|8997.9|8995.5|492
1622212500000|2021-05-28 14:35:00|8998.2|8995.8|8999.9|8998.4|9001.9|8999.9|8996.5|8995|601
1622212800000|2021-05-28 14:40:00|9000|8998.5|8999.3|8996.9|9001.6|8999.8|8995.6|8993.6|734
1622213100000|2021-05-28 14:45:00|8999.4|8997|9002.7|9000.3|9004.3|9002.3|8998.7|8996.6|701
1622213400000|2021-05-28 14:50:00|9002.8|9000.4|9001.6|9000.1|9002.8|9000.4|8996.8|8995.1|877
1622213700000|2021-05-28 14:55:00|9001.9|9000.4|9002.2|9000.7|9005.4|9003.3|8996.3|8993.9|1076
1622214000000|2021-05-28 15:00:00|9002.3|9000.8|9000.8|8998.4|9002.5|9001|8997.7|8996.2|792
1622214300000|2021-05-28 15:05:00|9000.9|8998.5|8999.6|8998.1|9003.5|9001.5|8998.4|8996.1|624
1622214600000|2021-05-28 15:10:00|8999.7|8998.2|9000.7|8999.2|9001.2|8999.3|8998.3|8996.7|488
1622214900000|2021-05-28 15:15:00|9000.6|8999.1|9000.2|8997.8|9002.5|9000.9|8999.5|8997.5|471
1622215200000|2021-05-28 15:20:00|9000|8997.6|8998.9|8997.4|9001.7|8999.7|8998.8|8996.9|324
1622215500000|2021-05-28 15:25:00|8999.3|8997.8|8998.9|8997.4|9001.9|9000|8998|8996.5|462
1622215800000|2021-05-28 15:30:00|8998.7|8997.2|8994.9|8993.4|8999|8997.2|8994.7|8993.2|494
1622216100000|2021-05-28 15:35:00|8995.3|8993.8|8996.4|8994.9|8998.2|8996.6|8994.6|8993.1|487
1622216400000|2021-05-28 15:40:00|8996.5|8995|8996.4|8994|8996.9|8995.4|8994.2|8992.7|345
1622216700000|2021-05-28 15:45:00|8995.9|8994.4|8993.3|8991.8|8997.5|8995.6|8993.1|8991.3|379
1622217000000|2021-05-28 15:50:00|8993.2|8991.7|8994.9|8993.4|8995.3|8993.6|8993.2|8991.7|388
1622217300000|2021-05-28 15:55:00|8994.8|8993.3|8996.4|8994.9|8996.7|8995.2|8993.9|8992.3|361
1622217600000|2021-05-28 16:00:00|8996.6|8995.1|8996.2|8994.7|8997.5|8995.6|8995.6|8994|372
1622217900000|2021-05-28 16:05:00|8996.1|8994.6|8994.4|8992.9|8996.2|8994.7|8994.2|8992.7|280
1622218200000|2021-05-28 16:10:00|8994.5|8993|8994.2|8992.7|8994.8|8993.3|8992.6|8991.1|238
1622218500000|2021-05-28 16:15:00|8994.3|8992.8|8992.4|8990.9|8994.3|8992.8|8990.9|8989.4|381
1622218800000|2021-05-28 16:20:00|8992.3|8990.8|8993|8991.5|8994.1|8992.6|8992.2|8990.6|328
1622219100000|2021-05-28 16:25:00|8993.2|8991.7|8993.4|8991.9|8994.6|8992.8|8992.9|8991.4|211
1622219400000|2021-05-28 16:30:00|8993.3|8991.8|8994.2|8992.7|8994.7|8993.2|8993.1|8991.4|298
1622219700000|2021-05-28 16:35:00|8994.3|8992.8|8995.7|8994.2|8995.9|8994.4|8994.2|8992.7|258
1622220000000|2021-05-28 16:40:00|8995.6|8994.1|8993.3|8991.8|8996.1|8994.5|8992.5|8991|351
1622220300000|2021-05-28 16:45:00|8993.4|8991.9|8994.2|8992.7|8995.3|8993.4|8992.6|8990.9|353
1622220600000|2021-05-28 16:50:00|8994.1|8992.6|8993.4|8991.9|8995.2|8993.7|8993.2|8991.7|286
1622220900000|2021-05-28 16:55:00|8993.3|8991.8|8995.6|8994.1|8997.2|8995.1|8992.3|8990.8|404
1622221200000|2021-05-28 17:00:00|8995.7|8994.2|8992.3|8990.8|8995.8|8994.3|8991.4|8989.6|252
1622221500000|2021-05-28 17:05:00|8992.4|8990.9|8992.4|8990.9|8992.7|8991.2|8991.6|8989.7|234
1622221800000|2021-05-28 17:10:00|8992.3|8990.8|8994.9|8993.4|8994.9|8993.4|8992.3|8990.8|242
1622222100000|2021-05-28 17:15:00|8995|8993.5|8994|8992.5|8995.4|8993.9|8993|8991.2|275
1622222400000|2021-05-28 17:20:00|8993.9|8992.4|8993.9|8992.4|8994.3|8992.8|8993.2|8991.7|301
1622222700000|2021-05-28 17:25:00|8994|8992.5|8994.3|8992.8|8995.2|8993.7|8993.3|8991.8|315
1622223000000|2021-05-28 17:30:00|8994.2|8992.7|8994.8|8993.3|8995.1|8993.6|8994|8992.5|324
1622223300000|2021-05-28 17:35:00|8994.9|8993.4|8994.9|8993.4|8995|8993.5|8993.3|8991.8|286
1622223600000|2021-05-28 17:40:00|8994.8|8993.3|8994.9|8993.4|8995.7|8994|8993.9|8992.4|187
1622223900000|2021-05-28 17:45:00|8994.8|8993.3|8993.9|8992.4|8995.6|8994.1|8993.4|8991.4|329
1622224200000|2021-05-28 17:50:00|8993.8|8992.3|8993.9|8992.4|8995.5|8993.8|8993.4|8991.6|354
1622224500000|2021-05-28 17:55:00|8993.7|8992.2|8993.2|8991.7|8994|8992.5|8992.4|8990.4|277
1622224800000|2021-05-28 18:00:00|8993.1|8991.6|8995.7|8994.2|8997|8995.2|8993|8991.5|359
1622225100000|2021-05-28 18:05:00|8995.8|8994.3|8995.7|8994.2|8996.1|8994.4|8994.8|8993.3|227
1622225400000|2021-05-28 18:10:00|8995.6|8994.1|8997.7|8996.2|8997.8|8996.3|8995.1|8993.5|250
1622225700000|2021-05-28 18:15:00|8997.6|8996.1|8996.6|8995.1|8997.7|8996.2|8995.8|8994.2|203
1622226000000|2021-05-28 18:20:00|8996.7|8995.2|8995.8|8994.3|8997.1|8995.6|8995.8|8993.8|193
1622226300000|2021-05-28 18:25:00|8995.9|8994.4|8999.1|8997.6|8999.2|8997.7|8995.7|8993.8|202
1622226600000|2021-05-28 18:30:00|8999|8997.5|8998.2|8996.7|8999.7|8997.7|8997.7|8996.1|211
1622226900000|2021-05-28 18:35:00|8998.3|8996.8|8996.4|8994.9|8998.4|8996.8|8996.3|8994.5|275
1622227200000|2021-05-28 18:40:00|8996.5|8995|8997.8|8996.3|8998.3|8996.3|8996.4|8994.6|233
1622227500000|2021-05-28 18:45:00|8997.5|8996|8996.5|8995|8998|8996.1|8995.8|8993.9|226
1622227800000|2021-05-28 18:50:00|8996.6|8995.1|8995.4|8993.9|8996.6|8995.1|8995|8993.2|297
1622228100000|2021-05-28 18:55:00|8995.3|8993.8|8994.9|8993.4|8996.5|8995|8994.6|8992.8|295
1622228400000|2021-05-28 19:00:00|8994.8|8993.3|8995.6|8994.1|8996.3|8994.4|8994.7|8992.8|160
1622228700000|2021-05-28 19:05:00|8995.7|8994.2|8994.1|8992.6|8996.2|8994.3|8994|8992.1|202
1622229000000|2021-05-28 19:10:00|8994.6|8992.2|8992.5|8991|8994.6|8992.7|8992.5|8990.7|266
1622229300000|2021-05-28 19:15:00|8992.8|8991.3|8993.1|8991.6|8993.7|8991.8|8992.1|8990.2|163
1622229600000|2021-05-28 19:20:00|8993.2|8991.7|8991.2|8989.7|8993.6|8991.8|8991.1|8989.2|230
1622229900000|2021-05-28 19:25:00|8991.3|8989.8|8992|8989.6|8992.6|8990.7|8990.5|8988.7|263
1622230200000|2021-05-28 19:30:00|8992.1|8989.7|8993.4|8991.9|8993.8|8991.9|8991.8|8989.7|149
1622230500000|2021-05-28 19:35:00|8993.3|8991.8|8993.3|8991.8|8994|8992|8992.7|8990.7|177
1622230800000|2021-05-28 19:40:00|8993.4|8991.9|8994.1|8992.6|8994.7|8992.7|8992.5|8991|137
1622231100000|2021-05-28 19:45:00|8994.2|8992.7|8994.1|8992.6|8994.8|8993|8993.8|8992|188
1622231400000|2021-05-28 19:50:00|8994|8992.5|8995.4|8993|8995.5|8993.5|8993.8|8991.9|143
1622231700000|2021-05-28 19:55:00|8995.3|8992.9|8998.7|8996.3|8999.3|8996.9|8994.2|8992.3|233
1622232000000|2021-05-28 20:00:00|8998.3|8996.8|8997.4|8995|8998.6|8996.8|8995.5|8993.1|215
1622232300000|2021-05-28 20:05:00|8997.3|8994.9|8996.4|8994|8998.3|8996|8996.2|8993.8|199
1622232600000|2021-05-28 20:10:00|8996.3|8993.9|8998.2|8995.8|8998.6|8996.2|8996.3|8993.9|169
1622232900000|2021-05-28 20:15:00|8998|8995.6|8997.8|8995.4|8998.2|8995.8|8996.5|8994.3|149
1622233200000|2021-05-28 20:20:00|8997.7|8995.3|8998.7|8996.3|8999|8996.7|8997.7|8995.3|124
1622233500000|2021-05-28 20:25:00|8998.6|8996.2|9002.1|8999.7|9002.6|9000.2|8998.1|8996.2|166
1622233800000|2021-05-28 20:30:00|9002|8999.6|9000.5|8998.1|9002|8999.6|9000.1|8997.7|175
1622234100000|2021-05-28 20:35:00|9000.4|8998|8998.3|8995.9|9000.7|8998.3|8997.9|8995.5|113
1622234400000|2021-05-28 20:40:00|8998.1|8995.7|8997|8994.6|8999.6|8996.5|8996.9|8994.5|167
1622234700000|2021-05-28 20:45:00|8997.1|8994.7|8998.6|8995.7|8999.2|8996.5|8995.8|8993.1|310
1622235000000|2021-05-28 20:50:00|8998.7|8995.8|9003.6|9001|9004.1|9001|8997.7|8994.9|540
1622235300000|2021-05-28 20:55:00|9003.7|9001.1|9001.3|8996.3|9004.8|9001.2|9000.3|8995.3|434
1622404800000|2021-05-30 20:00:00|9009.9|8998.9|9009.9|8998.9|9009.9|8998.9|9002.4|8991.4|3
1622405100000|2021-05-30 20:05:00|9009.1|8998.1|9009.9|8998.9|9009.9|8998.9|9009.1|8998.1|10
1622405400000|2021-05-30 20:10:00|9009.6|8998.6|9009.9|8998.9|9009.9|8998.9|9009.1|8998.1|8
1622405700000|2021-05-30 20:15:00|9009.6|8998.6|9009.9|8998.9|9010.1|8999.1|9002.4|8991.4|8
1622406000000|2021-05-30 20:20:00|9002.4|8991.4|9009.9|8998.9|9009.9|8998.9|9002.4|8991.4|5
1622406300000|2021-05-30 20:25:00|9009.6|8998.6|9009.9|8998.9|9009.9|8998.9|9002.4|8991.4|11
1622406600000|2021-05-30 20:30:00|9009.1|8998.1|9002.4|8991.4|9010.6|8999.6|9002.4|8991.4|5
1622406900000|2021-05-30 20:35:00|9009.1|8998.1|9009.9|8998.9|9009.9|8998.9|9009.1|8998.1|13
1622407200000|2021-05-30 20:40:00|9009.1|8998.1|9009.9|8998.9|9009.9|8998.9|9009.1|8998.1|8
1622407500000|2021-05-30 20:45:00|9009.6|8998.6|9008.1|8997.1|9009.9|8998.9|9008.1|8997.1|8
1622407800000|2021-05-30 20:50:00|9009.9|8998.9|9010.1|8999.1|9010.1|8999.1|9009.1|8998.1|6
1622408100000|2021-05-30 20:55:00|9009.1|8998.1|9008.4|8997.4|9010.1|8999.1|9004.4|8993.4|39
1622408400000|2021-05-30 21:00:00|9009|8998|9007.9|8996.9|9009.1|8998.1|8999.9|8988.9|28
1622408700000|2021-05-30 21:05:00|9004|8993|9004|8993|9008.1|8997.1|8997.3|8986.3|86
1622409000000|2021-05-30 21:10:00|9003.4|8993.4|9003.7|8993.7|9008.1|8997.8|9002.7|8992.6|80
1622409300000|2021-05-30 21:15:00|9004.1|8994.1|9001.1|8995.5|9009.7|8999.7|9001.1|8992.6|81
1622409600000|2021-05-30 21:20:00|9008.1|8998.1|9003.8|8993.8|9008.6|8998.6|9001|8992.5|52
1622409900000|2021-05-30 21:25:00|9003.4|8993.4|9001.2|8994.3|9008.9|8998.9|9001.2|8992.6|53
1622410200000|2021-05-30 21:30:00|9004|8994|9007.5|8997.5|9008.7|8998.7|9000.7|8990.7|49
1622410500000|2021-05-30 21:35:00|9008.6|8998.6|9000.1|8993.3|9008.6|8998.6|8999.6|8990.7|181
1622410800000|2021-05-30 21:40:00|9000|8991.9|9000.9|8990.9|9007|8997|8999.5|8990.7|213
1622411100000|2021-05-30 21:45:00|9002.4|8992.4|9000|8995|9007|8999.5|8998.8|8991.8|265
1622411400000|2021-05-30 21:50:00|9001.2|8996.2|9000.6|8995.6|9003.7|8998.7|8999.3|8994.3|319
1622411700000|2021-05-30 21:55:00|9000.9|8995.9|9002.1|8997.1|9003.1|8998.1|8999.2|8994.2|254
1622412000000|2021-05-30 22:00:00|9004.4|8999.4|8999.8|8995.4|9004.4|8999.4|8998.8|8994.5|482
1622412300000|2021-05-30 22:05:00|8999.2|8995.6|8998.2|8995.1|9000.1|8996.2|8997.7|8994.2|434
1622412600000|2021-05-30 22:10:00|8998|8995.3|8997.5|8994.2|8998.9|8995.3|8996.7|8993.5|185
1622412900000|2021-05-30 22:15:00|8997.7|8994|8997.7|8994.8|8999.3|8996.4|8997.4|8993.9|234
1622413200000|2021-05-30 22:20:00|8998.1|8994.9|8997.6|8995.2|8998.5|8995.4|8997.4|8994.1|155
1622413500000|2021-05-30 22:25:00|8997.5|8995.1|8997.6|8995.2|8998.7|8995.5|8997.4|8994.4|138
1622413800000|2021-05-30 22:30:00|8997.8|8995.4|8999|8996.6|8999.8|8997.1|8997.7|8995.3|120
1622414100000|2021-05-30 22:35:00|8998.9|8996.5|8998.3|8995.9|8999.3|8996.7|8998.1|8995.7|125
1622414400000|2021-05-30 22:40:00|8998.4|8996|8998|8995.6|8998.9|8996.2|8997.5|8995.1|123
1622414700000|2021-05-30 22:45:00|8997.8|8995.4|8997.7|8995.3|8998.5|8996|8997.6|8995.1|97
1622415000000|2021-05-30 22:50:00|8997.8|8995.4|8998.3|8995.9|8998.5|8996.1|8997.4|8995.1|128
1622415300000|2021-05-30 22:55:00|8998.4|8996|8998.3|8995.9|8998.7|8996.3|8998|8995.6|103
1622415600000|2021-05-30 23:00:00|8998.2|8995.8|8997.8|8995.4|8999.4|8997|8997.1|8994.7|199
1622415900000|2021-05-30 23:05:00|8997.7|8995.3|8998.9|8996.5|8999.9|8997.5|8997.7|8995.3|168
1622416200000|2021-05-30 23:10:00|8998.8|8996.4|9000|8997.6|9000.3|8997.9|8998.5|8996.1|176
1622416500000|2021-05-30 23:15:00|9000.1|8997.7|8999.8|8997.4|9000.2|8998.2|8998.6|8996.4|130
1622416800000|2021-05-30 23:20:00|8999.9|8997.5|8999.8|8997.4|9000.2|8997.8|8998.7|8996.3|145
1622417100000|2021-05-30 23:25:00|8999.9|8997.5|8999.8|8997.4|9000.1|8998.1|8998.6|8996.6|175
1622417400000|2021-05-30 23:30:00|8999.7|8997.3|8999.8|8997.4|9000.3|8997.9|8999.4|8997|172
1622417700000|2021-05-30 23:35:00|8999.3|8997.8|8999.9|8997.5|9000.1|8998.1|8999.2|8997.2|97
1622418000000|2021-05-30 23:40:00|9000|8997.6|9000.8|8998.4|9000.8|8998.6|8999.4|8997.3|139
1622418300000|2021-05-30 23:45:00|9000.9|8998.5|9001|8998.6|9001.3|8999|9000.4|8998.2|132
1622418600000|2021-05-30 23:50:00|9000.9|8998.5|9001.8|8999.4|9001.9|8999.5|9000.5|8998.5|164
1622418900000|2021-05-30 23:55:00|9001.7|8999.3|9003|9000.6|9003.5|9001.1|9001.6|8999.3|210
1622419200000|2021-05-31 00:00:00|9003.1|9000.7|9005.1|9002.7|9005.5|9003.2|9002|9000|392
1622419500000|2021-05-31 00:05:00|9005|9002.6|9004.9|9002.5|9005.6|9003.2|9004.3|9002.3|175
1622419800000|2021-05-31 00:10:00|9004.8|9002.4|9005|9002.6|9005.5|9003.1|9003.6|9001.2|200
1622420100000|2021-05-31 00:15:00|9004.9|9002.5|9003.8|9001.4|9004.9|9002.5|9002.9|9000.7|235
1622420400000|2021-05-31 00:20:00|9003.9|9001.5|9005.4|9003|9005.5|9003.1|9003.2|9001.2|182
1622420700000|2021-05-31 00:25:00|9005.6|9003.2|9005.7|9003.3|9005.9|9003.9|9005.2|9002.8|122
1622421000000|2021-05-31 00:30:00|9005.6|9003.2|9005.1|9002.7|9005.8|9003.5|9004.3|9002.4|183
1622421300000|2021-05-31 00:35:00|9005.2|9002.8|9005.2|9002.8|9005.8|9003.9|9003.9|9001.5|186
1622421600000|2021-05-31 00:40:00|9005.1|9002.7|9003.2|9000.8|9005.1|9003|9002.7|9000.7|189
1622421900000|2021-05-31 00:45:00|9003.1|9000.7|9003.1|9001.6|9004|9002.1|9002.5|9000.5|127
1622422200000|2021-05-31 00:50:00|9003.5|9002|9003.4|9001|9005|9003.1|9001.8|8999.4|404
1622422500000|2021-05-31 00:55:00|9003|9000.6|8999.3|8996.9|9004.1|9001.7|8998.2|8995.8|359
1622422800000|2021-05-31 01:00:00|8999.4|8997|9001.5|8999.1|9001.8|8999.7|8999.1|8996.7|255
1622423100000|2021-05-31 01:05:00|9001.4|8999|8998.7|8996.3|9001.7|8999.3|8997.8|8995.4|308
1622423400000|2021-05-31 01:10:00|8999|8996.6|8996.7|8994.3|8999.3|8996.9|8996.1|8993.8|327
1622423700000|2021-05-31 01:15:00|8996.6|8994.2|8995.4|8993.9|8997.6|8995.2|8994.4|8992.2|421
1622424000000|2021-05-31 01:20:00|8995.5|8994|8994.2|8992.7|8996.1|8994.1|8993|8991|327
1622424300000|2021-05-31 01:25:00|8994.3|8992.8|8994.3|8991.9|8995|8993.5|8993.7|8991.8|248
1622424600000|2021-05-31 01:30:00|8994.2|8991.8|8993.7|8991.3|8994.7|8992.7|8993.1|8991|255
1622424900000|2021-05-31 01:35:00|8993.8|8991.4|8994.4|8992|8995.4|8993|8993.8|8991.4|290
1622425200000|2021-05-31 01:40:00|8994.5|8992.1|8995.3|8992.9|8995.4|8993.2|8993.7|8991.4|287
1622425500000|2021-05-31 01:45:00|8995.2|8992.8|8994.5|8992.1|8995.7|8993.3|8993.1|8991.2|263
1622425800000|2021-05-31 01:50:00|8994.6|8992.2|8993.8|8991.4|8994.6|8992.2|8993.1|8991.1|307
1622426100000|2021-05-31 01:55:00|8993.9|8991.5|8993|8990.6|8994.7|8992.6|8992.3|8990.5|314
1622426400000|2021-05-31 02:00:00|8992.9|8990.5|8992.7|8990.3|8993.1|8990.9|8991.8|8989.8|230
1622426700000|2021-05-31 02:05:00|8992.9|8990.5|8991.5|8989.1|8993.3|8990.9|8990.9|8988.8|241
1622427000000|2021-05-31 02:10:00|8991.4|8989|8991.8|8989.4|8992.3|8990|8990.8|8988.6|214
1622427300000|2021-05-31 02:15:00|8991.9|8989.5|8991.9|8989.5|8992.9|8990.5|8991.1|8989.2|173
1622427600000|2021-05-31 02:20:00|8992|8989.6|8992.1|8989.7|8992.2|8990.2|8991.2|8989.2|164
1622427900000|2021-05-31 02:25:00|8992|8989.6|8991.6|8989.2|8992.3|8990.3|8991|8989|188
1622428200000|2021-05-31 02:30:00|8991.7|8989.3|8990.9|8988.5|8991.7|8989.6|8990.3|8988.1|238
1622428500000|2021-05-31 02:35:00|8990.8|8988.4|8990.9|8988.5|8991.6|8989.2|8990.1|8988.1|196
1622428800000|2021-05-31 02:40:00|8990.8|8988.4|8990|8988.5|8991.3|8988.9|8989.9|8987.9|184
1622429100000|2021-05-31 02:45:00|8990.6|8988.2|8987.2|8985.7|8990.8|8988.7|8987.2|8985.3|244
1622429400000|2021-05-31 02:50:00|8987.3|8985.8|8987.1|8985.6|8988.7|8986.6|8987|8985|212
1622429700000|2021-05-31 02:55:00|8987|8985.5|8986.7|8985.2|8988.4|8986.5|8986.4|8984.4|191
1622430000000|2021-05-31 03:00:00|8987.4|8985.9|8986.3|8983.9|8988.1|8986.1|8985.6|8983.7|225
1622430300000|2021-05-31 03:05:00|8986.4|8984|8986.3|8983.9|8986.8|8984.9|8985.8|8983.6|212
1622430600000|2021-05-31 03:10:00|8986.2|8983.8|8986.9|8984.5|8987.1|8984.7|8986.1|8983.7|145
1622430900000|2021-05-31 03:15:00|8986.8|8984.4|8987.1|8984.7|8987.4|8985.3|8986.4|8984.3|181
1622431200000|2021-05-31 03:20:00|8987.2|8984.8|8987.5|8985.1|8987.9|8985.9|8986.1|8984.1|217
1622431500000|2021-05-31 03:25:00|8987.2|8985.7|8987.7|8985.3|8987.8|8985.9|8986.6|8984.6|175
1622431800000|2021-05-31 03:30:00|8987.8|8985.4|8989.7|8987.3|8989.7|8987.5|8987.2|8985.2|210
1622432100000|2021-05-31 03:35:00|8989.6|8987.2|8989.6|8987.2|8990.5|8988.4|8989|8987|149
1622432400000|2021-05-31 03:40:00|8989.3|8987.8|8990.3|8987.9|8990.4|8988.1|8989.3|8987.4|139
1622432700000|2021-05-31 03:45:00|8990.4|8988|8990.3|8987.9|8990.5|8988.2|8989.5|8987.4|107
1622433000000|2021-05-31 03:50:00|8990.2|8987.8|8990.3|8987.9|8990.4|8988.3|8989.4|8987.5|119
1622433300000|2021-05-31 03:55:00|8990.4|8988|8992|8989.6|8992.1|8990.1|8989.7|8987.7|183
1622433600000|2021-05-31 04:00:00|8991.9|8989.5|8990.8|8989.3|8992.9|8990.9|8990.4|8988|260
1622433900000|2021-05-31 04:05:00|8990.7|8989.2|8991.8|8989.4|8993.2|8991.2|8990.7|8988.8|202
1622434200000|2021-05-31 04:10:00|8991.3|8989.8|8992.9|8990.5|8992.9|8990.5|8991.3|8989.4|104
1622434500000|2021-05-31 04:15:00|8992.8|8990.4|8992.4|8990|8993.4|8991|8992|8989.7|199
1622434800000|2021-05-31 04:20:00|8992.5|8990.1|8992.6|8990.2|8993.1|8990.7|8991.7|8989.6|173
1622435100000|2021-05-31 04:25:00|8992.7|8990.3|8993.7|8991.3|8993.8|8991.4|8992.6|8990.2|160
1622435400000|2021-05-31 04:30:00|8993.6|8991.2|8992.4|8990.9|8993.7|8991.7|8991.2|8989.2|249
1622435700000|2021-05-31 04:35:00|8992.8|8990.4|8992.3|8990.8|8993.7|8991.9|8992|8990.1|194
1622436000000|2021-05-31 04:40:00|8992.2|8990.7|8992.2|8990.7|8992.9|8990.9|8992.2|8990.2|97
1622436300000|2021-05-31 04:45:00|8992.6|8990.2|8990.1|8987.7|8993.6|8991.7|8989.9|8987.5|213
1622436600000|2021-05-31 04:50:00|8990|8987.6|8991.2|8988.8|8991.9|8989.5|8989.4|8987.3|174
1622436900000|2021-05-31 04:55:00|8991.3|8988.9|8992.3|8989.9|8993|8990.6|8991.1|8988.7|182
1622437200000|2021-05-31 05:00:00|8992.4|8990|8992.3|8989.9|8992.4|8990.7|8991.2|8989.5|151
1622437500000|2021-05-31 05:05:00|8991.8|8990.3|8992|8990.5|8992.8|8990.9|8991.8|8989.9|132
1622437800000|2021-05-31 05:10:00|8992.1|8990.6|8992.5|8990.1|8993.2|8991.7|8991.5|8989.6|162
1622438100000|2021-05-31 05:15:00|8992.7|8990.3|8991.8|8989.4|8992.7|8990.7|8991.1|8989.2|122
1622438400000|2021-05-31 05:20:00|8991.7|8989.3|8992.6|8990.2|8992.7|8990.9|8990.9|8988.9|181
1622438700000|2021-05-31 05:25:00|8992.2|8990.7|8992.7|8990.3|8993.5|8991.5|8992.1|8990.2|100
1622439000000|2021-05-31 05:30:00|8991.9|8990.4|8993|8991.5|8993.6|8991.6|8991.4|8989.4|194
1622439300000|2021-05-31 05:35:00|8992.9|8991.4|8992.3|8989.9|8993.5|8991.6|8991.3|8989.4|143
1622439600000|2021-05-31 05:40:00|8991.9|8990.4|8994.3|8991.9|8994.5|8992.4|8991.8|8990.2|136
1622439900000|2021-05-31 05:45:00|8994.4|8992|8995.2|8992.8|8995.5|8993.2|8993.9|8991.9|210
1622440200000|2021-05-31 05:50:00|8995.1|8992.7|8995.9|8993.5|8996.9|8994.9|8994.5|8992.4|223
1622440500000|2021-05-31 05:55:00|8996|8993.6|8996.1|8993.7|8997.1|8995.1|8995.3|8993.4|153
1622440800000|2021-05-31 06:00:00|8996|8993.6|8996.1|8993.7|8996.9|8994.9|8994.8|8992.8|290
1622441100000|2021-05-31 06:05:00|8996.7|8994.6|8995.2|8992.8|8996.7|8994.6|8993.3|8991.3|238
1622441400000|2021-05-31 06:10:00|8995.3|8992.9|8994.6|8992.2|8995.3|8993.1|8994|8991.8|249
1622441700000|2021-05-31 06:15:00|8994.9|8992.5|8997.8|8995.4|8998.7|8996.3|8993.9|8991.7|244
1622442000000|2021-05-31 06:20:00|8997.9|8995.5|8998.5|8996.1|9000.7|8998.3|8997.4|8995.4|317
1622442300000|2021-05-31 06:25:00|8998.6|8996.2|8998.6|8996.2|8999.3|8997.4|8997.5|8995.2|324
1622442600000|2021-05-31 06:30:00|8998.2|8996.7|9001.9|8999.5|9002.7|9000.3|8997.9|8995.9|321
1622442900000|2021-05-31 06:35:00|9002|8999.6|9001.3|8999.8|9003.5|9001.5|9001.2|8999.1|252
1622443200000|2021-05-31 06:40:00|9001.2|8999.7|9002.1|9000.6|9002.1|9000.6|9000.6|8998.4|216
1622443500000|2021-05-31 06:45:00|9002.5|9000.1|9001.2|8999.7|9002.6|9000.6|9000.6|8998.6|224
1622443800000|2021-05-31 06:50:00|9001.3|8999.8|9000.9|8998.5|9002.7|9000.3|9000.8|8998.4|189
1622444100000|2021-05-31 06:55:00|9001|8998.6|8999.3|8996.9|9001|8998.9|8999.1|8996.7|235
1622444400000|2021-05-31 07:00:00|8999.4|8997|8995.9|8993.5|8999.8|8997.5|8995.9|8993.5|400
1622444700000|2021-05-31 07:05:00|8996|8993.6|8998.6|8996.2|8998.7|8996.6|8994.9|8992.6|298
1622445000000|2021-05-31 07:10:00|8999.2|8996.8|9000|8997.6|9000.4|8998.6|8997.9|8995.8|297
1622445300000|2021-05-31 07:15:00|8999.9|8997.5|9003.3|9000.9|9004.1|9001.7|8998.9|8996.5|319
1622445600000|2021-05-31 07:20:00|9003.2|9000.8|9002.5|9000.1|9003.5|9001.1|9001.8|8999.4|276
1622445900000|2021-05-31 07:25:00|9002.1|8999.7|9001.2|8998.8|9003.1|9000.7|8999.9|8997.5|373
1622446200000|2021-05-31 07:30:00|9001.1|8998.7|9001.8|8999.4|9002|8999.6|8998.8|8997|453
1622446500000|2021-05-31 07:35:00|9001.9|8999.5|9000.1|8997.7|9005.1|9002.7|8999.1|8996.7|516
1622446800000|2021-05-31 07:40:00|9000|8997.6|9007.6|9005.2|9007.7|9005.3|8999.8|8997.4|409
1622447100000|2021-05-31 07:45:00|9007.5|9005.1|9012.3|9009.9|9014.3|9011.9|9007.5|9005.1|428
1622447400000|2021-05-31 07:50:00|9012.4|9010|9009.4|9007|9013.8|9011.4|9008.5|9006.1|388
1622447700000|2021-05-31 07:55:00|9009.3|9006.9|9005.7|9003.3|9009.9|9007.5|9005.5|9003.1|409
1622448000000|2021-05-31 08:00:00|9005.3|9003.8|9006.7|9004.3|9007.3|9005.2|9004.9|9002.5|395
1622448300000|2021-05-31 08:05:00|9006.8|9004.4|9005.5|9003.1|9007.7|9005.3|9004.5|9002.5|371
1622448600000|2021-05-31 08:10:00|9005.4|9003|9002.1|8999.7|9006|9003.6|9001.5|8999.1|349
1622448900000|2021-05-31 08:15:00|9002.2|8999.8|9002.1|8999.7|9002.6|9000.5|9000.4|8998|402
1622449200000|2021-05-31 08:20:00|9002.2|8999.8|9004.3|9001.9|9005.2|9003.1|9000.4|8998.3|326
1622449500000|2021-05-31 08:25:00|9004.4|9002|9006.3|9003.9|9007.4|9005|9003.7|9001.3|288
1622449800000|2021-05-31 08:30:00|9006.4|9004|9002.1|8999.7|9006.4|9004|9002|8999.6|380
1622450100000|2021-05-31 08:35:00|9002.2|8999.8|9001.5|8999.1|9003.6|9001.4|9001|8998.6|360
1622450400000|2021-05-31 08:40:00|9001.4|8999|9002.6|9000.2|9002.7|9000.3|9001.2|8999|265
1622450700000|2021-05-31 08:45:00|9002.7|9000.3|9003.8|9001.4|9006.3|9003.9|8998.9|8996.8|524
1622451000000|2021-05-31 08:50:00|9003.6|9001.2|9002.6|9000.2|9003.6|9001.2|9000.4|8998|418
1622451300000|2021-05-31 08:55:00|9002.4|9000|8999.1|8996.7|9002.8|9000.8|8996.7|8994.3|608
1622451600000|2021-05-31 09:00:00|8999.2|8996.8|8998.9|8996.5|9000.5|8998.1|8997.6|8995.2|364
1622451900000|2021-05-31 09:05:00|8998.8|8996.4|8999.5|8997.1|9000.5|8998.1|8998|8995.6|307
1622452200000|2021-05-31 09:10:00|8999.4|8997|9001.8|9000.3|9002.7|9000.4|8999.4|8997|382
1622452500000|2021-05-31 09:15:00|9002.3|8999.9|8999.7|8997.3|9003.4|9001|8999.4|8997|334
1622452800000|2021-05-31 09:20:00|8999.8|8997.4|9001.8|8999.4|9001.9|8999.5|8999.2|8996.8|327
1622453100000|2021-05-31 09:25:00|9001.9|8999.5|9001.6|8999.2|9003|9000.6|9000.6|8998.5|309
1622453400000|2021-05-31 09:30:00|9001.5|8999.1|9002|8999.6|9002.6|9000.5|9000.9|8998.5|250
1622453700000|2021-05-31 09:35:00|9002.1|8999.7|9002.9|9000.5|9003.1|9001.1|9001.2|8999|227
1622454000000|2021-05-31 09:40:00|9003|9000.6|9001.1|8998.7|9005.3|9003.3|9000.5|8998.3|314
1622454300000|2021-05-31 09:45:00|9001.4|8999|8997.9|8995.5|9001.4|8999|8997.8|8995.4|210
1622454600000|2021-05-31 09:50:00|8998|8995.6|9003.7|9001.3|9004.5|9002.7|8997.6|8995.2|398
1622454900000|2021-05-31 09:55:00|9003.8|9001.4|9003.9|9001.5|9005.8|9003.4|9001.9|8999.5|354
1622455200000|2021-05-31 10:00:00|9003.5|9002|9003.3|9000.9|9004.4|9002.1|9001.9|9000|275
1622455500000|2021-05-31 10:05:00|9003.1|9000.7|9002|8999.6|9003.3|9000.9|9001.3|8998.9|219
1622455800000|2021-05-31 10:10:00|9001.9|8999.5|9000.9|8998.5|9002.5|9000.1|8999.9|8997.5|133
1622456100000|2021-05-31 10:15:00|9000.8|8998.4|9000|8997.6|9001|8998.8|8999.7|8997.3|155
1622456400000|2021-05-31 10:20:00|8999.9|8997.5|8999|8996.6|9000.3|8998.1|8999|8996.6|144
1622456700000|2021-05-31 10:25:00|8999.1|8996.7|9001|8998.6|9001|8998.6|8998|8995.7|283
1622457000000|2021-05-31 10:30:00|9000.9|8998.5|9001.2|8998.8|9002.8|9000.6|8999.8|8997.4|246
1622457300000|2021-05-31 10:35:00|9001.1|8998.7|9000.6|8998.2|9001.1|8999|8999.8|8997.4|177
1622457600000|2021-05-31 10:40:00|9000.5|8998.1|9001.6|8999.2|9001.7|8999.7|9000|8997.7|180
1622457900000|2021-05-31 10:45:00|9001.7|8999.3|9003.4|9001|9003.5|9001.1|9000.9|8999|190
1622458200000|2021-05-31 10:50:00|9003.3|9000.9|9002.6|9000.2|9004.5|9002.3|9002.3|8999.9|216
1622458500000|2021-05-31 10:55:00|9002.4|9000|9000.2|8997.8|9002.5|9000.1|8999.8|8997.4|194
1622458800000|2021-05-31 11:00:00|9000.1|8997.7|9003.3|9000.9|9003.4|9001|8999.5|8997.4|211
1622459100000|2021-05-31 11:05:00|9003.4|9001|9007.8|9005.4|9007.8|9005.7|9002.2|9000.5|276
1622459400000|2021-05-31 11:10:00|9007.7|9005.3|9007|9004.6|9008|9005.7|9005.3|9003.4|232
1622459700000|2021-05-31 11:15:00|9007.1|9004.7|9009.1|9006.7|9010|9008.1|9005.6|9003.6|253
1622460000000|2021-05-31 11:20:00|9009.2|9006.8|9009|9006.6|9010|9008.1|9008.4|9006|239
1622460300000|2021-05-31 11:25:00|9008.9|9006.5|9011.4|9009|9011.7|9009.6|9008.7|9006.3|300
1622460600000|2021-05-31 11:30:00|9010.4|9008.9|9006.8|9004.4|9010.7|9008.9|9006.7|9004.3|276
1622460900000|2021-05-31 11:35:00|9006.7|9004.3|9005.5|9003.1|9007.6|9005.4|9004.9|9002.8|246
1622461200000|2021-05-31 11:40:00|9005.6|9003.2|9004.8|9002.4|9006.5|9004.4|9004.6|9002.2|217
1622461500000|2021-05-31 11:45:00|9004.7|9002.3|9004.3|9001.9|9005.7|9003.3|9002.4|9000.5|244
1622461800000|2021-05-31 11:50:00|9004.4|9002|9004.2|9001.8|9006.1|9003.8|9003.7|9001.3|248
1622462100000|2021-05-31 11:55:00|9004.1|9001.7|9002.2|8999.8|9004.2|9001.8|9000.6|8998.8|318
1622462400000|2021-05-31 12:00:00|9001.1|8999.6|9003.3|9000.9|9005.8|9003.4|9001.1|8999.6|359
1622462700000|2021-05-31 12:05:00|9003.2|9000.8|9002.2|8999.8|9004.2|9001.8|9001|8999.1|293
1622463000000|2021-05-31 12:10:00|9002.1|8999.7|9002.4|9000|9003.5|9001.3|8999.8|8997.7|327
1622463300000|2021-05-31 12:15:00|9002.5|9000.1|9001.7|8999.3|9004.3|9001.9|9000.8|8998.7|312
1622463600000|2021-05-31 12:20:00|9001.6|8999.2|9002|8999.6|9003.7|9001.5|9001.5|8999.1|204
1622463900000|2021-05-31 12:25:00|9001.9|8999.5|9001.7|8999.3|9002.9|9000.5|9001.1|8999|245
1622464200000|2021-05-31 12:30:00|9001.8|8999.4|9001.1|8998.7|9002.6|9000.6|9000.1|8998|268
1622464500000|2021-05-31 12:35:00|9001.2|8998.8|9000.3|8998.8|9002.8|9001|9000|8998|247
1622464800000|2021-05-31 12:40:00|9000.2|8998.7|9001.7|8999.3|9002.2|9000.1|8999.7|8997.8|221
1622465100000|2021-05-31 12:45:00|9001.9|8999.5|9000.5|8999|9002.1|9000.1|9000.2|8998.4|149
1622465400000|2021-05-31 12:50:00|9000.6|8999.1|9002|9000.5|9002.6|9000.7|9000.1|8998.1|233
1622465700000|2021-05-31 12:55:00|9002.1|9000.6|9002.1|9000.6|9003.6|9001.7|9001.1|8999|279
1622466000000|2021-05-31 13:00:00|9001.9|9000.4|9001|8998.6|9001.9|9000.4|8999.4|8997.4|337
1622466300000|2021-05-31 13:05:00|9000.9|8998.5|9000|8997.6|9001.8|8999.8|8999.3|8997.3|218
1622466600000|2021-05-31 13:10:00|8999.9|8997.5|8998.8|8996.4|9000.2|8998.3|8998.4|8996.3|173
1622466900000|2021-05-31 13:15:00|8998.7|8996.3|9000|8997.6|9000.4|8998.4|8997.9|8996|247
1622467200000|2021-05-31 13:20:00|9000.1|8997.7|9000.5|8999|9001.1|8999|8998.4|8996.5|195
1622467500000|2021-05-31 13:25:00|9000.6|8999.1|9001.8|8999.4|9003.2|9001.1|9000.5|8998.5|211
1622467800000|2021-05-31 13:30:00|9001.9|8999.5|9001.3|8998.9|9002.7|9000.7|9000.8|8998.6|315
1622468100000|2021-05-31 13:35:00|9001.6|8999.2|9002.7|9001.2|9002.8|9001.3|9000.9|8998.9|265
1622468400000|2021-05-31 13:40:00|9003|9001.5|9006.4|9004.9|9008.2|9006.2|9002.8|9001.1|353
1622468700000|2021-05-31 13:45:00|9006.3|9004.8|9006.6|9004.2|9006.8|9005|9005.3|9003.4|244
1622469000000|2021-05-31 13:50:00|9006.1|9004.6|9005.8|9004.3|9008.9|9007.4|9005.6|9003.9|364
1622469300000|2021-05-31 13:55:00|9005.7|9004.2|9003.5|9001.1|9006.8|9004.8|9002.7|9000.6|314
1622469600000|2021-05-31 14:00:00|9003.4|9001|9003.2|9000.8|9005.1|9003.2|9001.9|8999.7|321
1622469900000|2021-05-31 14:05:00|9003.3|9000.9|9002.3|8999.9|9003.5|9001.6|9000.5|8998.9|319
1622470200000|2021-05-31 14:10:00|9002.2|8999.8|8999.8|8998.3|9002.4|9000.1|8998.6|8996.8|203
1622470500000|2021-05-31 14:15:00|8999.7|8998.2|9003.1|9000.7|9004.1|9001.9|8999.7|8997.6|208
1622470800000|2021-05-31 14:20:00|9003.2|9000.8|9008.2|9005.8|9008.9|9006.7|9001.4|8999.5|367
1622471100000|2021-05-31 14:25:00|9007.7|9006.2|9011.2|9008.8|9011.4|9009.4|9007|9005|276
1622471400000|2021-05-31 14:30:00|9011.1|9008.7|9006.2|9004.7|9011.5|9009.3|9005.8|9003.4|291
1622471700000|2021-05-31 14:35:00|9006.3|9004.8|9004.1|9001.7|9006.8|9004.8|9002.9|9000.8|304
1622472000000|2021-05-31 14:40:00|9004.2|9001.8|9003.1|9000.7|9004.5|9002.4|9002|9000.1|308
1622472300000|2021-05-31 14:45:00|9003|9000.6|9002.6|9000.2|9005.1|9003.3|9001.7|8999.3|406
1622472600000|2021-05-31 14:50:00|9002.8|9000.4|8994.3|8991.9|9003|9001.2|8994.3|8991.9|752
1622472900000|2021-05-31 14:55:00|8994.4|8992|8994.5|8992.1|8997.7|8995.7|8992.1|8990|1159
1622473200000|2021-05-31 15:00:00|8994.7|8992.3|8993.9|8992.4|8997.3|8995.8|8991.2|8989.6|979
1622473500000|2021-05-31 15:05:00|8994.5|8992.1|8991.9|8989.5|8994.6|8992.7|8990.7|8988.6|506
1622473800000|2021-05-31 15:10:00|8991.8|8989.4|8990.5|8988.1|8992|8989.6|8988.6|8986.7|522
1622474100000|2021-05-31 15:15:00|8990.6|8988.2|8992.6|8991.1|8993.9|8991.8|8990.4|8988|372
1622474400000|2021-05-31 15:20:00|8992.5|8991|8989.4|8987.9|8992.9|8991.1|8986.3|8984.5|330
1622474700000|2021-05-31 15:25:00|8990|8987.6|8991.1|8988.7|8992.1|8990.2|8989.5|8987.6|355
1622475000000|2021-05-31 15:30:00|8991.2|8988.8|8990.5|8989|8991.4|8989.4|8989.5|8987.4|194
1622475300000|2021-05-31 15:35:00|8990.6|8989.1|8990.3|8987.9|8990.8|8989.2|8989.6|8987.6|110
1622475600000|2021-05-31 15:40:00|8990.2|8987.8|8989|8987.5|8990.3|8988.4|8988.7|8986.3|126
1622475900000|2021-05-31 15:45:00|8988.8|8987.3|8987.2|8984.8|8989.1|8987.3|8985.9|8983.9|316
1622476200000|2021-05-31 15:50:00|8987.4|8985|8986.2|8983.8|8987.9|8985.6|8985.6|8983.6|261
1622476500000|2021-05-31 15:55:00|8986.3|8983.9|8985.7|8983.3|8987|8984.9|8985.2|8983.1|227
1622476800000|2021-05-31 16:00:00|8985.6|8983.2|8986|8983.6|8986.7|8984.5|8985|8983|298
1622477100000|2021-05-31 16:05:00|8985.9|8983.5|8988.7|8986.3|8988.9|8986.8|8985.8|8983.5|199
1622477400000|2021-05-31 16:10:00|8988.8|8986.4|8988.8|8986.4|8989.5|8987.5|8987.8|8985.8|167
1622477700000|2021-05-31 16:15:00|8988.7|8986.3|8988.7|8986.3|8989|8987.1|8987.5|8985.4|183
1622478000000|2021-05-31 16:20:00|8988.8|8986.4|8989.5|8987.1|8990.1|8988.2|8988.4|8986.3|137
1622478300000|2021-05-31 16:25:00|8989.4|8987|8992.1|8989.7|8992.8|8990.8|8989.3|8987|251
1622478600000|2021-05-31 16:30:00|8992.2|8989.8|8990.5|8988.1|8992.3|8990.3|8989.2|8987.2|136
1622478900000|2021-05-31 16:35:00|8990.4|8988|8989.3|8986.9|8990.7|8988.6|8989|8986.7|180
1622479200000|2021-05-31 16:40:00|8989.1|8986.7|8988.8|8986.4|8989.9|8987.8|8988|8986|241
1622479500000|2021-05-31 16:45:00|8989.3|8986.9|8990.4|8988|8990.6|8988.4|8989|8986.9|162
1622479800000|2021-05-31 16:50:00|8990.5|8988.1|8990.3|8987.9|8990.5|8988.3|8989.5|8987.5|117
1622480100000|2021-05-31 16:55:00|8989.7|8987.3|8988.8|8986.4|8990|8987.8|8988.4|8986.4|205
1622480400000|2021-05-31 17:00:00|8988.6|8986.2|8989.5|8987.1|8990|8987.6|8988.6|8986.2|281
1622480700000|2021-05-31 17:05:00|8989.4|8987|8988.4|8984.2|8989.9|8987.5|8988.1|8984.1|339
1622481000000|2021-05-31 17:10:00|8988.3|8984.3|8988.6|8984.6|8991.2|8987.6|8987.5|8983.7|796
1622481300000|2021-05-31 17:15:00|8988.7|8984.7|8988.4|8985|8989.2|8985.5|8987.5|8983.6|407
1622481600000|2021-05-31 17:20:00|8988.2|8985.2|8988.8|8984.5|8989.2|8986.2|8987.5|8983.3|430
1622481900000|2021-05-31 17:25:00|8988.7|8984.3|8987.8|8985.4|8989.1|8986.3|8987.5|8984.1|326
1622482200000|2021-05-31 17:30:00|8987.9|8985.5|8989|8984.9|8989.4|8986.3|8987.3|8983.9|541
1622482500000|2021-05-31 17:35:00|8988.9|8985.1|8988.6|8984.3|8989.7|8985.8|8987.7|8983.9|834
1622482800000|2021-05-31 17:40:00|8988.5|8984.4|8988.7|8984.5|8989.6|8985.5|8988|8984|893
1622483100000|2021-05-31 17:45:00|8988.8|8984.4|8989.8|8987.4|8990.9|8987.5|8988|8983.9|778
1622483400000|2021-05-31 17:50:00|8989.9|8987.5|8991.1|8988.2|8991.8|8988.6|8989.8|8986.4|657
1622483700000|2021-05-31 17:55:00|8991.3|8988.1|8991.2|8987.3|8992.1|8988.7|8990.6|8987.1|706
1622484000000|2021-05-31 18:00:00|8991|8987.4|8990.9|8987.2|8991.6|8987.9|8990.7|8986.7|777
1622484300000|2021-05-31 18:05:00|8991|8987.3|8990.8|8987.2|8991.4|8987.5|8990.1|8986.7|480
1622484600000|2021-05-31 18:10:00|8990.7|8987.3|8991|8987.3|8991.4|8987.6|8990.5|8987|434
1622484900000|2021-05-31 18:15:00|8990.9|8987.2|8991.1|8987.5|8991.8|8987.6|8990.5|8987.1|442
1622485200000|2021-05-31 18:20:00|8990.9|8987.3|8990.9|8987.3|8991.7|8987.6|8990.4|8986.9|633
1622485500000|2021-05-31 18:25:00|8990.8|8987.2|8990.4|8986.8|8991.5|8987.4|8989.9|8986.5|534
1622485800000|2021-05-31 18:30:00|8990.2|8986.7|8990.2|8986.6|8990.8|8987|8989.5|8985.6|354
1622486100000|2021-05-31 18:35:00|8990.1|8986.7|8989.5|8986.5|8990.7|8987|8989.2|8986.2|363
1622486400000|2021-05-31 18:40:00|8989.4|8986.4|8989.3|8986.7|8990.3|8987|8989.2|8986.2|313
1622486700000|2021-05-31 18:45:00|8989.4|8986.6|8990.1|8986.7|8990.5|8987|8989.3|8986.1|461
1622487000000|2021-05-31 18:50:00|8990|8986.6|8989.5|8986.6|8990.5|8987|8989.4|8986.4|440
1622487300000|2021-05-31 18:55:00|8989.4|8986.7|8990.4|8986.6|8990.8|8986.9|8989.3|8986.3|263
1622487600000|2021-05-31 19:00:00|8990.2|8986.7|8990.2|8986.6|8991|8987|8989.3|8986.5|422
1622487900000|2021-05-31 19:05:00|8990.3|8986.7|8991.2|8986.9|8991.3|8987.1|8989.4|8986.5|332
1622488200000|2021-05-31 19:10:00|8991.1|8987|8991.3|8986.9|8991.4|8987.1|8991|8986.6|178
1622488500000|2021-05-31 19:15:00|8991.4|8986.8|8990.9|8986.9|8991.4|8987|8990.4|8986.6|147
1622488800000|2021-05-31 19:20:00|8990.7|8986.8|8991|8986.8|8991.4|8987|8990.6|8986.8|128
1622489100000|2021-05-31 19:25:00|8991.2|8987.1|8990.3|8987.9|8991.6|8988.1|8990.2|8987|264
1622489400000|2021-05-31 19:30:00|8990.2|8987.8|8990.7|8988.3|8991.1|8988.6|8990.1|8987.6|114
1622489700000|2021-05-31 19:35:00|8990.9|8988.5|8990.7|8988.3|8991.2|8988.6|8990.3|8987.4|81
1622490000000|2021-05-31 19:40:00|8991|8988.6|8990.9|8987.5|8991.5|8988.6|8990.3|8987|97
1622490300000|2021-05-31 19:45:00|8991|8987.4|8991.7|8986.9|8992|8987.8|8990.8|8986.7|284
1622490600000|2021-05-31 19:50:00|8991.8|8987|8991.3|8986.8|8992|8987.2|8990.9|8986.5|253
1622490900000|2021-05-31 19:55:00|8991.2|8986.9|8989.5|8987.1|8991.3|8987.7|8988.5|8986.1|283
1622491200000|2021-05-31 20:00:00|8989.4|8987|8990.6|8987.6|8992|8988.2|8989.4|8986.9|220
1622491500000|2021-05-31 20:05:00|8990.5|8987.7|8990.8|8988.4|8991.9|8988.6|8990.2|8987.4|146
1622491800000|2021-05-31 20:10:00|8990.6|8988.2|8990.5|8988.1|8991|8988.5|8990.5|8987.9|87
1622492100000|2021-05-31 20:15:00|8990.6|8988.2|8988.9|8986.4|8990.9|8988.4|8988.7|8986.2|181
1622492400000|2021-05-31 20:20:00|8989.2|8986.5|8990.9|8986|8991.1|8987.3|8988.4|8986|396
1622492700000|2021-05-31 20:25:00|8990.6|8986.1|8990.2|8986.6|8990.8|8987.3|8989|8985.3|449
1622493000000|2021-05-31 20:30:00|8990|8986.8|8990|8986.5|8990.9|8987.5|8989.3|8985.5|353
1622493300000|2021-05-31 20:35:00|8990.2|8986.4|8989.9|8986.5|8990.6|8987|8989.4|8985.2|239
1622493600000|2021-05-31 20:40:00|8990|8986.6|8990.6|8986.3|8990.8|8987.1|8989.7|8985.1|146
1622493900000|2021-05-31 20:45:00|8990.4|8986.7|8990.2|8986.2|8991.1|8987.1|8989.7|8985|114
1622494200000|2021-05-31 20:50:00|8990|8986.1|8990.6|8985.9|8991.4|8987.8|8989.8|8985.6|173
1622494500000|2021-05-31 20:55:00|8990.9|8986.5|8989.9|8986.2|8992.2|8987.2|8989.8|8985.6|194
1622494800000|2021-05-31 21:00:00|8990.7|8985.7|8991.6|8986.6|8991.9|8986.9|8990.6|8985.6|30
1622495100000|2021-05-31 21:05:00|8991.1|8986.2|8992.2|8987.2|8992.5|8987.5|8988.7|8983.7|72
1622495400000|2021-05-31 21:10:00|8992.1|8987.1|8992.2|8987.2|8992.5|8987.5|8990.3|8985.3|38
1622495700000|2021-05-31 21:15:00|8992.5|8987.5|8992.2|8987.2|8992.5|8987.5|8990.3|8985.3|55
1622496000000|2021-05-31 21:20:00|8992.3|8987.3|8992.5|8987.5|8992.5|8987.5|8990.5|8985.5|61
1622496300000|2021-05-31 21:25:00|8991.8|8986.8|8992.5|8987.5|8992.5|8987.5|8990|8985.1|89
1622496600000|2021-05-31 21:30:00|8991.3|8986.3|8990.9|8985.9|8992.5|8987.5|8990.5|8985.6|93
1622496900000|2021-05-31 21:35:00|8991|8986|8991.8|8986.8|8992.5|8987.5|8990|8985.4|129
1622497200000|2021-05-31 21:40:00|8992.3|8987.3|8991.6|8986.6|8992.7|8987.7|8990|8985.5|128
1622497500000|2021-05-31 21:45:00|8992.1|8987.1|8991.2|8986.2|8992.3|8987.3|8990.5|8985.6|155
1622497800000|2021-05-31 21:50:00|8991.1|8986.1|8990.5|8985.7|8991.5|8986.7|8990|8985.5|122
1622498100000|2021-05-31 21:55:00|8991.2|8986.2|8991.2|8986.2|8991.6|8986.7|8990|8985.6|344
1622498400000|2021-05-31 22:00:00|8991|8986|8988.6|8986.2|8991.5|8986.6|8988|8984.9|402
1622498700000|2021-05-31 22:05:00|8988.5|8986.1|8986.9|8984.5|8988.8|8986.3|8986.5|8983.7|192
1622499000000|2021-05-31 22:10:00|8986.8|8984.4|8985.9|8983.5|8987|8984.6|8985.6|8983.2|134
1622499300000|2021-05-31 22:15:00|8985.8|8983.4|8987|8984.6|8987.1|8984.7|8985.7|8983.3|92
1622499600000|2021-05-31 22:20:00|8986.9|8984.5|8983.7|8981.3|8987.1|8984.7|8983.4|8979.2|171
1622499900000|2021-05-31 22:25:00|8983.8|8980.4|8986.1|8983.7|8987.3|8985.1|8983.4|8979.6|188
1622500200000|2021-05-31 22:30:00|8986.2|8983.8|8983.8|8981.4|8986.4|8983.8|8983.3|8979.4|188
1622500500000|2021-05-31 22:35:00|8983.9|8981.5|8984.6|8981.8|8984.8|8982.9|8983.9|8981.5|83
1622500800000|2021-05-31 22:40:00|8984.4|8982|8985.6|8983.2|8985.6|8983.2|8984.2|8981.6|94
1622501100000|2021-05-31 22:45:00|8985.8|8983.4|8985.9|8983.5|8986.3|8984.4|8984.9|8982.5|109
1622501400000|2021-05-31 22:50:00|8985.8|8983.4|8986.2|8983.8|8986.5|8984.1|8985|8982.6|157
1622501700000|2021-05-31 22:55:00|8986.1|8983.7|8985.6|8983.2|8986.4|8984.6|8985|8983|80
1622502000000|2021-05-31 23:00:00|8985.7|8983.3|8986.8|8984.4|8987.2|8985.1|8985.2|8983.1|150
1622502300000|2021-05-31 23:05:00|8986.9|8984.5|8986.1|8983.7|8987.2|8985.2|8985.4|8983.4|100
1622502600000|2021-05-31 23:10:00|8985.8|8984.3|8985.6|8983.2|8986.3|8984.4|8985.2|8982.9|107
1622502900000|2021-05-31 23:15:00|8985.7|8983.3|8986.2|8983.8|8986.3|8984.4|8985|8983|88
1622503200000|2021-05-31 23:20:00|8985.7|8984.2|8984.2|8982.7|8986.2|8984.4|8984.1|8982.5|106
1622503500000|2021-05-31 23:25:00|8984.1|8982.6|8984.4|8982.9|8986.1|8984|8984.1|8982|115
1622503800000|2021-05-31 23:30:00|8984.3|8982.8|8985|8983.5|8985.7|8983.7|8984.2|8982.2|93
1622504100000|2021-05-31 23:35:00|8985.2|8983.7|8984.7|8982.3|8985.6|8983.7|8984.6|8982.2|123
1622504400000|2021-05-31 23:40:00|8984.8|8982.4|8983.9|8981.5|8984.8|8982.8|8983.1|8980.8|161
1622504700000|2021-05-31 23:45:00|8983.8|8981.4|8984.7|8983.2|8985|8983.2|8983.8|8981.4|179
1622505000000|2021-05-31 23:50:00|8984.6|8983.1|8984.8|8983.3|8985.5|8983.4|8983.8|8981.9|139
1622505300000|2021-05-31 23:55:00|8985.1|8983.6|8985.2|8983.7|8986.2|8984.2|8984.5|8982.6|123
1622505600000|2021-06-01 00:00:00|8984.9|8983.4|8987.1|8984.7|8987.1|8985.3|8983.1|8981.6|379
1622505900000|2021-06-01 00:05:00|8986.7|8985.2|8985.7|8984.2|8987.5|8985.6|8984.9|8983.1|247
1622506200000|2021-06-01 00:10:00|8985.8|8984.3|8985.3|8983.8|8987.7|8985.8|8984.8|8982.8|235
1622506500000|2021-06-01 00:15:00|8985.6|8984.1|8985.1|8983.6|8986|8984.2|8984|8982.5|138
1622506800000|2021-06-01 00:20:00|8985.2|8983.7|8988.1|8986.6|8988.2|8986.7|8985.1|8983.6|188
1622507100000|2021-06-01 00:25:00|8988.2|8986.7|8987.4|8985.9|8989.1|8987.1|8987.3|8985.4|153
1622507400000|2021-06-01 00:30:00|8987.3|8985.8|8987.3|8985.8|8987.8|8986.1|8986.3|8984.4|179
1622507700000|2021-06-01 00:35:00|8987.4|8985.9|8986|8984.5|8987.8|8986|8984.9|8983.4|198
1622508000000|2021-06-01 00:40:00|8986.1|8984.6|8986.9|8985.4|8988.6|8986.7|8986|8984.2|222
1622508300000|2021-06-01 00:45:00|8986.8|8985.3|8987.4|8985|8987.7|8985.9|8986.3|8984.3|182
1622508600000|2021-06-01 00:50:00|8987.1|8985.6|8986.6|8984.2|8987.5|8985.6|8984.9|8982.8|274
1622508900000|2021-06-01 00:55:00|8986.3|8983.9|8985.6|8984.1|8986.6|8984.4|8984.8|8982.9|255
1622509200000|2021-06-01 01:00:00|8985.7|8984.2|8986.4|8984.9|8986.6|8984.9|8984.6|8982.6|265
1622509500000|2021-06-01 01:05:00|8986.3|8984.8|8985.8|8984.3|8986.9|8984.9|8985.1|8983.3|234
1622509800000|2021-06-01 01:10:00|8985.9|8984.4|8984.9|8983.4|8986.9|8985.1|8983.6|8981.5|254
1622510100000|2021-06-01 01:15:00|8984.8|8983.3|8984|8981.6|8985.9|8984.4|8982.8|8981.1|357
1622510400000|2021-06-01 01:20:00|8983.7|8981.3|8982.6|8980.2|8984.1|8982.2|8981.9|8980.1|264
1622510700000|2021-06-01 01:25:00|8982.7|8980.3|8982.9|8980.5|8984|8982|8981.6|8979.7|211
1622511000000|2021-06-01 01:30:00|8983|8980.6|8982.6|8981.1|8983.4|8981.9|8981.7|8979.8|318
1622511300000|2021-06-01 01:35:00|8983|8980.6|8985.7|8984.2|8985.9|8984.2|8982.5|8980.6|340
1622511600000|2021-06-01 01:40:00|8985.5|8984|8985.9|8983.5|8986.1|8984.2|8984|8982.3|262
1622511900000|2021-06-01 01:45:00|8985.8|8983.4|8984.5|8983|8985.9|8984|8984.4|8982.9|189
1622512200000|2021-06-01 01:50:00|8984.4|8982.9|8985|8983.5|8985.1|8983.6|8983.7|8982.2|196
1622512500000|2021-06-01 01:55:00|8985.1|8983.6|8985.7|8984.2|8986.5|8985|8984.2|8982.7|270
1622512800000|2021-06-01 02:00:00|8985.6|8984.1|8986|8984.5|8986.8|8985.3|8985.2|8983.6|269
1622513100000|2021-06-01 02:05:00|8986.1|8984.6|8984.3|8982.8|8986.1|8984.6|8983.3|8981.8|227
1622513400000|2021-06-01 02:10:00|8984.4|8982.9|8984.5|8983|8984.9|8983.4|8983.4|8981.5|170
1622513700000|2021-06-01 02:15:00|8984.4|8982.9|8986.2|8984.7|8987|8985.3|8984.4|8982.9|162
1622514000000|2021-06-01 02:20:00|8986.3|8984.8|8986.6|8985.1|8987.7|8985.8|8986.3|8984.4|173
1622514300000|2021-06-01 02:25:00|8986.5|8985|8986.2|8983.8|8987|8985.1|8985.5|8983.6|109
1622514600000|2021-06-01 02:30:00|8986.3|8983.9|8986.3|8984.8|8986.9|8985.2|8985.8|8983.9|194
1622514900000|2021-06-01 02:35:00|8986.2|8984.7|8985.8|8984.3|8987.1|8985.3|8985.5|8983.6|213
1622515200000|2021-06-01 02:40:00|8985.9|8984.4|8985.6|8984.1|8986.5|8984.7|8985.6|8983.7|127
1622515500000|2021-06-01 02:45:00|8985.2|8983.7|8984.1|8982.6|8985.4|8983.7|8983.7|8982.2|198
1622515800000|2021-06-01 02:50:00|8984|8982.5|8984.2|8982.7|8984.6|8982.7|8983.2|8981.3|140
1622516100000|2021-06-01 02:55:00|8984.1|8982.6|8985|8983.5|8986|8984.5|8984.1|8982.5|179
1622516400000|2021-06-01 03:00:00|8985.1|8983.6|8987|8985.5|8987.1|8985.6|8984.2|8982.5|245
1622516700000|2021-06-01 03:05:00|8987.1|8985.6|8985.2|8983.7|8987.4|8985.9|8985|8983.5|247
1622517000000|2021-06-01 03:10:00|8985.3|8983.8|8984.9|8983.4|8985.9|8984.4|8984|8982.5|282
1622517300000|2021-06-01 03:15:00|8984.8|8983.3|8985.4|8983|8985.5|8983.6|8984.4|8982.8|149
1622517600000|2021-06-01 03:20:00|8985.3|8982.9|8984.9|8983.4|8985.4|8983.9|8983.7|8982|156
1622517900000|2021-06-01 03:25:00|8984.8|8983.3|8984.9|8983.4|8985.1|8983.6|8984.7|8983.2|146
1622518200000|2021-06-01 03:30:00|8985|8983.5|8984.8|8983.3|8985.5|8983.6|8984.6|8982.8|105
1622518500000|2021-06-01 03:35:00|8984.7|8983.2|8985.1|8983.6|8985.6|8983.7|8984.7|8982.7|101
1622518800000|2021-06-01 03:40:00|8985|8983.5|8985|8983.5|8985.5|8983.6|8984.8|8983|41
1622519100000|2021-06-01 03:45:00|8985.4|8983|8986.5|8985|8986.7|8985.2|8985|8983|123
1622519400000|2021-06-01 03:50:00|8986.4|8984.9|8987.2|8985.7|8987.8|8985.9|8986|8984.4|105
1622519700000|2021-06-01 03:55:00|8987.6|8985.2|8987.1|8985.6|8988.1|8986.6|8987.1|8985.2|118
1622520000000|2021-06-01 04:00:00|8987.2|8985.7|8988.3|8986.8|8988.6|8986.8|8987.2|8985.3|129
1622520300000|2021-06-01 04:05:00|8988.2|8986.7|8987.5|8986|8988.7|8986.9|8987.3|8985.7|114
1622520600000|2021-06-01 04:10:00|8987.3|8985.8|8987.3|8985.8|8988.4|8986.4|8987.1|8985.1|85
1622520900000|2021-06-01 04:15:00|8987.2|8985.7|8988.6|8986.2|8988.8|8986.9|8987.2|8985.3|165
1622521200000|2021-06-01 04:20:00|8988.1|8986.6|8988.6|8986.2|8988.6|8986.8|8987.9|8986|89
1622521500000|2021-06-01 04:25:00|8988.1|8986.6|8988.2|8986.7|8989.2|8987.1|8987.9|8985.9|136
1622521800000|2021-06-01 04:30:00|8988.1|8986.6|8989.2|8986.8|8991.2|8988.8|8988.1|8986.2|304
1622522100000|2021-06-01 04:35:00|8989.1|8986.7|8988.7|8986.3|8989.6|8987.7|8988.2|8986.3|212
1622522400000|2021-06-01 04:40:00|8988.8|8986.4|8990.4|8988|8991|8989|8988.3|8986.3|199
1622522700000|2021-06-01 04:45:00|8990.3|8987.9|8989.3|8987.8|8992|8990.2|8989.1|8987.6|295
1622523000000|2021-06-01 04:50:00|8989.4|8987.9|8990.4|8988|8990.6|8988.6|8988.8|8987.1|189
1622523300000|2021-06-01 04:55:00|8990.5|8988.1|8990.5|8989|8991|8989.2|8989.5|8987.8|177
1622523600000|2021-06-01 05:00:00|8990.6|8989.1|8990.7|8989.2|8991.5|8990|8989.8|8988.3|168
1622523900000|2021-06-01 05:05:00|8990.8|8989.3|8991.5|8989.1|8992|8990.2|8990.8|8989|110
1622524200000|2021-06-01 05:10:00|8990.9|8989.4|8989.7|8988.2|8990.9|8989.4|8988.9|8987.4|141
1622524500000|2021-06-01 05:15:00|8989.8|8988.3|8989.8|8988.3|8990.3|8988.5|8989.6|8987.7|94
1622524800000|2021-06-01 05:20:00|8989.9|8988.4|8990.6|8989.1|8991.1|8989.2|8989.7|8987.7|73
1622525100000|2021-06-01 05:25:00|8991.1|8988.7|8992.1|8990.6|8993.1|8991.3|8990.6|8988.7|132
1622525400000|2021-06-01 05:30:00|8992.3|8990.8|8992.5|8991|8992.9|8991.1|8991.8|8990.1|128
1622525700000|2021-06-01 05:35:00|8992.4|8990.9|8993.8|8992.3|8994|8992.5|8992.2|8990.4|202
1622526000000|2021-06-01 05:40:00|8993.7|8992.2|8993.1|8991.6|8994.4|8992.5|8993|8991.1|161
1622526300000|2021-06-01 05:45:00|8993.2|8991.7|8992.6|8991.1|8994.4|8992.7|8992.3|8990.4|196
1622526600000|2021-06-01 05:50:00|8992.7|8991.2|8994.1|8992.6|8994.6|8992.6|8992.7|8990.5|136
1622526900000|2021-06-01 05:55:00|8994|8992.5|8993.7|8991.3|8994.6|8992.6|8993|8990.7|142
1622527200000|2021-06-01 06:00:00|8993.3|8991.8|8993.1|8991.6|8995|8993.1|8992.8|8991.3|196
1622527500000|2021-06-01 06:05:00|8993.2|8991.7|8995.3|8993.8|8995.6|8994|8991.9|8990.2|267
1622527800000|2021-06-01 06:10:00|8995.5|8994|8995.5|8994|8996.6|8995|8994.6|8993.1|371
1622528100000|2021-06-01 06:15:00|8995.6|8994.1|8993.3|8991.8|8995.7|8994.2|8991.4|8989.8|365
1622528400000|2021-06-01 06:20:00|8993.2|8991.7|8993.5|8991.1|8994.9|8993.3|8992.7|8990.8|353
1622528700000|2021-06-01 06:25:00|8993.6|8991.2|8988.9|8987.4|8993.6|8991.2|8988.5|8986.7|424
1622529000000|2021-06-01 06:30:00|8988.7|8987.2|8989.1|8987.6|8989.7|8987.8|8988.4|8986.7|210
1622529300000|2021-06-01 06:35:00|8989.2|8987.7|8989|8987.5|8990.1|8988.3|8988.3|8986.8|253
1622529600000|2021-06-01 06:40:00|8988.9|8987.4|8986.4|8984.9|8990.1|8988.6|8986.4|8984.9|227
1622529900000|2021-06-01 06:45:00|8986.6|8985.1|8985.9|8984.4|8987.7|8986.2|8985.7|8984.2|251
1622530200000|2021-06-01 06:50:00|8986|8984.5|8984.1|8982.6|8986.1|8984.6|8983.4|8981.9|244
1622530500000|2021-06-01 06:55:00|8984|8982.5|8985.4|8983.9|8986.3|8984.4|8982.9|8981.4|340
1622530800000|2021-06-01 07:00:00|8985.7|8984.2|8984.1|8982.6|8987.6|8986.1|8984|8982.4|607
1622531100000|2021-06-01 07:05:00|8984.2|8982.7|8983.1|8981.6|8987.7|8986.2|8982.8|8981|440
1622531400000|2021-06-01 07:10:00|8983|8981.5|8983.8|8982.3|8986.4|8984.8|8982.1|8980.6|479
1622531700000|2021-06-01 07:15:00|8984|8982.5|8982.8|8981.3|8985.3|8983.3|8981.8|8980.3|383
1622532000000|2021-06-01 07:20:00|8982.9|8981.4|8984.8|8983.3|8986.8|8984.8|8982.9|8981.4|325
1622532300000|2021-06-01 07:25:00|8984.9|8983.4|8983.9|8981.5|8988.1|8986.2|8983.3|8981.4|378
1622532600000|2021-06-01 07:30:00|8984|8981.6|8980.1|8978.6|8984|8981.7|8979.6|8977.5|578
1622532900000|2021-06-01 07:35:00|8979.9|8978.4|8980.1|8978.6|8982.5|8980.6|8979.9|8977.7|443
1622533200000|2021-06-01 07:40:00|8980.2|8978.7|8983.7|8981.3|8984.9|8982.5|8978.9|8977.4|485
1622533500000|2021-06-01 07:45:00|8983.1|8981.6|8984.1|8982.6|8985.7|8983.7|8981.3|8979.5|461
1622533800000|2021-06-01 07:50:00|8984.2|8982.7|8989.4|8987|8989.5|8987.3|8983.4|8981.8|362
1622534100000|2021-06-01 07:55:00|8988.9|8987.4|8982.6|8981.1|8989.1|8987.4|8982.6|8981.1|436
1622534400000|2021-06-01 08:00:00|8982.7|8981.2|8984.7|8983.2|8989.5|8988|8982.5|8981|468
1622534700000|2021-06-01 08:05:00|8984.8|8983.3|8990|8988.5|8990.4|8988.8|8984.6|8983.1|445
1622535000000|2021-06-01 08:10:00|8990.3|8988.8|8995.1|8993.6|8995.7|8993.6|8989.7|8988.2|596
1622535300000|2021-06-01 08:15:00|8995|8993.5|8992.9|8991.4|8995.5|8993.5|8988.6|8987.1|463
1622535600000|2021-06-01 08:20:00|8993|8991.5|8995.4|8993.9|8995.6|8994.1|8991.8|8990.1|554
1622535900000|2021-06-01 08:25:00|8995.3|8993.8|8995.5|8994|8997.9|8995.8|8994.6|8992.8|379
1622536200000|2021-06-01 08:30:00|8995.4|8993.9|8997|8995.5|8999.7|8998.2|8995.2|8993.7|440
1622536500000|2021-06-01 08:35:00|8996.9|8995.4|8996.9|8995.4|8999.8|8998|8996.7|8994.9|368
1622536800000|2021-06-01 08:40:00|8997.1|8995.6|8994.7|8993.2|8997.7|8995.8|8994.1|8992.6|269
1622537100000|2021-06-01 08:45:00|8994.6|8993.1|8993.9|8992.4|8995.4|8993.9|8991.9|8990.4|339
1622537400000|2021-06-01 08:50:00|8994|8992.5|8989.6|8988.1|8994|8992.5|8989.1|8987.6|397
1622537700000|2021-06-01 08:55:00|8989.5|8988|8991.2|8986.2|8993|8988.6|8987|8985.5|365
1622538000000|2021-06-01 09:00:00|8991.6|8986.6|8987.5|8986|8991.6|8987.6|8985.5|8984|405
1622538300000|2021-06-01 09:05:00|8987.4|8985.9|8988|8986.5|8988.3|8986.8|8986.3|8984.8|316
1622538600000|2021-06-01 09:10:00|8987.9|8986.4|8988.2|8986.7|8989.3|8987.7|8986|8984.5|264
1622538900000|2021-06-01 09:15:00|8988.3|8986.8|8986.8|8985.3|8989.1|8987.6|8985.4|8983.9|356
1622539200000|2021-06-01 09:20:00|8986.7|8985.2|8986.3|8984.8|8987.5|8986|8985.6|8984.1|238
1622539500000|2021-06-01 09:25:00|8986.2|8984.7|8986.7|8985.2|8988.4|8986.9|8985.7|8984.2|209
1622539800000|2021-06-01 09:30:00|8986.8|8985.3|8989.6|8988.1|8989.7|8988.2|8986.5|8985|202
1622540100000|2021-06-01 09:35:00|8989.7|8988.2|8992.2|8990.7|8992.6|8990.8|8989.6|8987.7|246
1622540400000|2021-06-01 09:40:00|8991.7|8990.2|8992.8|8991.3|8996.1|8993.7|8990.9|8988.9|444
1622540700000|2021-06-01 09:45:00|8992.7|8991.2|8992.3|8990.8|8993.4|8991.9|8991.1|8989.3|272
1622541000000|2021-06-01 09:50:00|8992.2|8990.7|8989.4|8987.9|8992.9|8991|8989.3|8987.8|263
1622541300000|2021-06-01 09:55:00|8989.3|8987.8|8991.4|8989.9|8992.5|8991|8989.3|8987.8|343
1622541600000|2021-06-01 10:00:00|8991.5|8990|8994.6|8993.1|8995.5|8994|8991.4|8989.9|398
1622541900000|2021-06-01 10:05:00|8994.7|8993.2|8992.1|8990.6|8994.7|8993.2|8991.8|8990.3|353
1622542200000|2021-06-01 10:10:00|8992.2|8990.7|8993.8|8992.3|8993.8|8992.3|8989.5|8988|289
1622542500000|2021-06-01 10:15:00|8993.7|8992.2|8993.2|8991.7|8994|8992.5|8992.2|8990.7|281
1622542800000|2021-06-01 10:20:00|8993|8991.5|8991.3|8989.8|8994.1|8992.6|8990.5|8989|295
1622543100000|2021-06-01 10:25:00|8991.5|8990|8991.8|8990.3|8992.1|8990.6|8989.5|8988|241
1622543400000|2021-06-01 10:30:00|8991.9|8990.4|8993|8991.5|8993.1|8991.6|8990.2|8988.7|262
1622543700000|2021-06-01 10:35:00|8992.9|8991.4|8995.4|8993.9|8996.2|8994.7|8991.9|8990.4|372
1622544000000|2021-06-01 10:40:00|8995.5|8994|8995.2|8993.7|8996.4|8994.6|8994.7|8993.2|237
1622544300000|2021-06-01 10:45:00|8995.1|8993.6|8992.5|8991|8995.2|8993.7|8992.5|8991|219
1622544600000|2021-06-01 10:50:00|8992.6|8991.1|8992|8990.5|8992.7|8991.2|8991.8|8990.3|177
1622544900000|2021-06-01 10:55:00|8992.1|8990.6|8994.9|8992.5|8994.9|8993.1|8991.4|8989.9|347
1622545200000|2021-06-01 11:00:00|8994.8|8992.4|8995.7|8994.2|8996.8|8995.3|8993.8|8992.3|360
1622545500000|2021-06-01 11:05:00|8995.8|8994.3|8995|8993.5|8996|8994.4|8994.5|8993|205
1622545800000|2021-06-01 11:10:00|8994.9|8993.4|8994.9|8993.4|8995.5|8994|8994|8992.5|181
1622546100000|2021-06-01 11:15:00|8995|8993.5|8993.2|8991.7|8995.3|8993.8|8992.1|8990.6|255
1622546400000|2021-06-01 11:20:00|8993.1|8991.6|8990.7|8989.2|8993.1|8991.6|8989|8987.5|309
1622546700000|2021-06-01 11:25:00|8990.8|8989.3|8991|8989.5|8991.1|8989.6|8989.8|8988.3|188
1622547000000|2021-06-01 11:30:00|8990.9|8989.4|8990.8|8989.3|8992.6|8991.1|8990.5|8988.6|236
1622547300000|2021-06-01 11:35:00|8990.7|8989.2|8987.2|8985.7|8990.9|8989.4|8987.2|8985.7|260
1622547600000|2021-06-01 11:40:00|8987.3|8985.8|8988.1|8985.7|8988.3|8986.8|8986.5|8985|234
1622547900000|2021-06-01 11:45:00|8988|8985.6|8988.4|8986.9|8989.5|8988|8986.8|8985.3|314
1622548200000|2021-06-01 11:50:00|8988.3|8986.8|8987|8985.5|8989.3|8987.5|8986.7|8984.8|340
1622548500000|2021-06-01 11:55:00|8987.1|8985.6|8987.2|8985.7|8988|8986.5|8986.6|8985.1|343
1622548800000|2021-06-01 12:00:00|8987.3|8985.8|8985.9|8984.4|8988.1|8986.6|8985|8983.5|414
1622549100000|2021-06-01 12:05:00|8985.8|8984.3|8985.6|8984.1|8987.7|8986|8985.4|8983.4|355
1622549400000|2021-06-01 12:10:00|8985.7|8984.2|8987.7|8986.2|8988.7|8986.6|8985.4|8983.9|321
1622549700000|2021-06-01 12:15:00|8987.6|8986.1|8989.8|8988.3|8990.4|8988.6|8987.6|8986.1|314
1622550000000|2021-06-01 12:20:00|8989.7|8988.2|8992.8|8991.3|8994|8992.3|8988.8|8987.3|420
1622550300000|2021-06-01 12:25:00|8992.9|8991.4|8990.4|8988.9|8994.8|8993.3|8989.3|8987.5|384
1622550600000|2021-06-01 12:30:00|8990.5|8989|8988.9|8987.4|8992.9|8990.8|8987.4|8985.8|475
1622550900000|2021-06-01 12:35:00|8989|8987.5|8989|8987.5|8990|8988.5|8987.2|8985.7|416
1622551200000|2021-06-01 12:40:00|8988.9|8987.4|8987.3|8985.8|8990.4|8988.7|8987.1|8985.6|390
1622551500000|2021-06-01 12:45:00|8987.5|8986|8986.1|8984.6|8988.9|8987.4|8986|8984.5|286
1622551800000|2021-06-01 12:50:00|8986|8984.5|8986.6|8985.1|8987.5|8986|8985.5|8984|274
1622552100000|2021-06-01 12:55:00|8986.5|8985|8986|8984.5|8988.6|8987.1|8985.7|8984.2|313
1622552400000|2021-06-01 13:00:00|8986.1|8984.6|8987|8984.6|8987.4|8985.7|8985|8983.1|425
1622552700000|2021-06-01 13:05:00|8986.9|8984.5|8986.2|8984.7|8987|8984.9|8984.9|8983.4|449
1622553000000|2021-06-01 13:10:00|8986.3|8984.8|8985.8|8984.3|8990.1|8988.2|8985.2|8983.7|445
1622553300000|2021-06-01 13:15:00|8985.7|8984.2|8984.8|8983.3|8986.7|8984.6|8981.8|8979.6|431
1622553600000|2021-06-01 13:20:00|8984.9|8983.4|8979.5|8978|8984.9|8983.4|8979.1|8977.5|547
1622553900000|2021-06-01 13:25:00|8979.6|8978.1|8979.3|8977.8|8980.8|8978.8|8978.5|8976.6|567
1622554200000|2021-06-01 13:30:00|8979.2|8977.7|8979.8|8978.3|8981.6|8979.6|8978.2|8976|487
1622554500000|2021-06-01 13:35:00|8979.7|8978.2|8980.2|8978.7|8981.4|8979.7|8977.9|8975.9|510
1622554800000|2021-06-01 13:40:00|8980|8978.5|8980.7|8978.3|8980.8|8978.8|8976.4|8974.5|488
1622555100000|2021-06-01 13:45:00|8980.6|8978.2|8978.4|8976.9|8981.8|8979.7|8974.6|8973.1|570
1622555400000|2021-06-01 13:50:00|8978|8976.5|8978.4|8976.9|8981.7|8979.6|8977.6|8975.8|624
1622555700000|2021-06-01 13:55:00|8978.3|8976.8|8980.3|8975.3|8980.3|8976.8|8972.5|8967.5|658
1622556000000|2021-06-01 14:00:00|8980|8975|8970|8967.6|8980|8975.2|8966.1|8963.7|1159
1622556300000|2021-06-01 14:05:00|8970.1|8967.7|8963.1|8961.6|8970.7|8968.5|8962.1|8960.2|911
1622556600000|2021-06-01 14:10:00|8963.2|8961.7|8964|8962.5|8966.2|8964.2|8962.2|8960.3|697
1622556900000|2021-06-01 14:15:00|8964.1|8962.6|8961.9|8959.5|8967.1|8965.3|8961.3|8959.4|661
1622557200000|2021-06-01 14:20:00|8961.6|8960.1|8955.3|8952.9|8962.2|8960.1|8953.4|8951.6|753
1622557500000|2021-06-01 14:25:00|8955.2|8952.8|8955.3|8952.9|8956|8953.8|8953.1|8951.6|531
1622557800000|2021-06-01 14:30:00|8954.7|8953.2|8953.4|8951|8955.9|8954.2|8952.4|8950.2|673
1622558100000|2021-06-01 14:35:00|8953.5|8951.1|8950.9|8949.4|8955.2|8953.3|8949.8|8948|614
1622558400000|2021-06-01 14:40:00|8950.7|8949.2|8953.3|8951.8|8953.8|8951.8|8948.7|8946.9|564
1622558700000|2021-06-01 14:45:00|8953.2|8951.7|8956|8954.5|8958.6|8956.6|8953.2|8951.1|668
1622559000000|2021-06-01 14:50:00|8955.9|8954.4|8958.8|8957.3|8960.2|8958.2|8954.3|8952.2|701
1622559300000|2021-06-01 14:55:00|8958.7|8957.2|8954.1|8952.6|8958.9|8957.4|8952.2|8950.7|660
1622559600000|2021-06-01 15:00:00|8954.3|8952.8|8952.9|8951.4|8955.3|8953.8|8951.3|8949.8|630
1622559900000|2021-06-01 15:05:00|8952.8|8951.3|8951.4|8949.9|8954.5|8952.5|8950.2|8948.4|442
1622560200000|2021-06-01 15:10:00|8951.6|8950.1|8947.9|8946.4|8952.1|8950.4|8947.7|8945.8|432
1622560500000|2021-06-01 15:15:00|8948|8946.5|8949.2|8947.7|8950.3|8948.4|8947.9|8946.1|464
1622560800000|2021-06-01 15:20:00|8949.3|8947.8|8950.4|8948|8950.6|8948.9|8948.2|8946.2|467
1622561100000|2021-06-01 15:25:00|8950.5|8948.1|8952.2|8950.7|8952.8|8951|8949.8|8947.8|478
1622561400000|2021-06-01 15:30:00|8952.3|8950.8|8953.9|8952.4|8954.3|8952.4|8952.2|8950.2|459
1622561700000|2021-06-01 15:35:00|8955|8952.6|8952.1|8950.6|8955.3|8953.3|8950.2|8948.5|578
1622562000000|2021-06-01 15:40:00|8952.2|8950.7|8953.9|8951.5|8954.9|8953|8952.1|8949.8|313
1622562300000|2021-06-01 15:45:00|8954|8951.6|8954.8|8953.3|8955.6|8953.7|8953.6|8951.6|433
1622562600000|2021-06-01 15:50:00|8954.7|8953.2|8954|8952.5|8954.8|8953.3|8952.7|8951.2|310
1622562900000|2021-06-01 15:55:00|8953.9|8952.4|8955.3|8953.8|8955.7|8954.2|8953.9|8952|303
1622563200000|2021-06-01 16:00:00|8955.2|8953.7|8955.3|8953.8|8956.4|8954.9|8954.3|8952.8|305
1622563500000|2021-06-01 16:05:00|8955.4|8953.9|8954.3|8952.8|8955.4|8953.9|8952.7|8950.8|314
1622563800000|2021-06-01 16:10:00|8954.2|8952.7|8956.2|8954.7|8956.9|8955.1|8953.6|8951.7|321
1622564100000|2021-06-01 16:15:00|8956.1|8954.6|8954.8|8953.3|8956.5|8955|8954.4|8952.9|293
1622564400000|2021-06-01 16:20:00|8954.7|8953.2|8955.3|8953.8|8956.2|8954.7|8954.5|8952.8|256
1622564700000|2021-06-01 16:25:00|8955.1|8953.6|8955.4|8953.9|8956.5|8954.9|8954.8|8953.3|325
1622565000000|2021-06-01 16:30:00|8955.3|8953.8|8958.7|8957.2|8958.8|8957.3|8954.9|8953.4|266
1622565300000|2021-06-01 16:35:00|8958.6|8957.1|8960.8|8959.3|8960.9|8959.4|8958.4|8956.6|223
1622565600000|2021-06-01 16:40:00|8960.9|8959.4|8961.6|8960.1|8961.8|8960.3|8960.7|8958.7|267
1622565900000|2021-06-01 16:45:00|8961.7|8960.2|8961.3|8959.8|8961.7|8960.2|8960.5|8959|168
1622566200000|2021-06-01 16:50:00|8961.4|8959.9|8960.9|8959.4|8961.7|8960.2|8960.7|8959.2|145
1622566500000|2021-06-01 16:55:00|8960.8|8959.3|8962.1|8960.6|8962.3|8960.8|8960.8|8959.1|229
1622566800000|2021-06-01 17:00:00|8962.2|8960.7|8963.4|8961.9|8963.4|8961.9|8961.7|8960.2|212
1622567100000|2021-06-01 17:05:00|8963.3|8961.8|8964.8|8963.3|8965.9|8964.4|8963.2|8961.7|245
1622567400000|2021-06-01 17:10:00|8964.9|8963.4|8966.3|8964.8|8967.7|8965.8|8964.4|8962.9|205
1622567700000|2021-06-01 17:15:00|8965.9|8964.4|8965.9|8963.5|8966.2|8964.7|8965.2|8963.2|217
1622568000000|2021-06-01 17:20:00|8966|8963.6|8966|8963.6|8966.5|8964.6|8965|8962.7|399
1622568300000|2021-06-01 17:25:00|8966.1|8963.7|8966.6|8965.1|8966.8|8965.3|8965.5|8963.2|305
1622568600000|2021-06-01 17:30:00|8966.7|8965.2|8966.5|8965|8967.2|8965.4|8965.6|8963.7|253
1622568900000|2021-06-01 17:35:00|8966.4|8964.9|8965.6|8964.1|8966.5|8965|8964.8|8963|259
1622569200000|2021-06-01 17:40:00|8965.8|8964.3|8965.7|8964.2|8967.1|8965.6|8965.6|8963.7|251
1622569500000|2021-06-01 17:45:00|8965.6|8964.1|8965.7|8964.2|8966.5|8964.9|8965.5|8963.8|208
1622569800000|2021-06-01 17:50:00|8965.5|8964|8966.8|8964.4|8967.6|8965.7|8965.4|8963.3|416
1622570100000|2021-06-01 17:55:00|8966.3|8964.8|8965.7|8964.2|8966.4|8964.9|8965.5|8964|201
1622570400000|2021-06-01 18:00:00|8966.1|8964.6|8965.6|8964.1|8966.4|8964.9|8964.9|8963.4|210
1622570700000|2021-06-01 18:05:00|8965.5|8964|8965.4|8963.9|8965.8|8964.3|8964.6|8963|220
1622571000000|2021-06-01 18:10:00|8965.5|8964|8965.4|8963.9|8965.9|8964.4|8964|8962.2|240
1622571300000|2021-06-01 18:15:00|8965.5|8964|8964.7|8963.2|8965.6|8964.1|8964|8962|160
1622571600000|2021-06-01 18:20:00|8964.8|8963.3|8965.6|8964.1|8965.8|8964.3|8964.3|8962.8|212
1622571900000|2021-06-01 18:25:00|8965.5|8964|8965.7|8964.2|8966|8964.3|8964.7|8963|211
1622572200000|2021-06-01 18:30:00|8965.8|8964.3|8965.7|8964.2|8966.5|8965|8965.2|8963.6|173
1622572500000|2021-06-01 18:35:00|8965.8|8964.3|8965.7|8964.2|8966.4|8964.9|8965.5|8963.7|168
1622572800000|2021-06-01 18:40:00|8965.2|8963.7|8965.9|8964.4|8966.4|8964.9|8964|8962.5|149
1622573100000|2021-06-01 18:45:00|8966|8964.5|8965.7|8964.2|8966.6|8965.1|8965.6|8964.1|75
1622573400000|2021-06-01 18:50:00|8965.8|8964.3|8966.6|8965.1|8966.7|8965.2|8965.7|8964.2|124
1622573700000|2021-06-01 18:55:00|8966.7|8965.2|8967.9|8966.4|8968.9|8967|8966.5|8965|301
1622574000000|2021-06-01 19:00:00|8968.2|8966.7|8968.1|8966.6|8968.8|8967.3|8967.6|8965.7|107
1622574300000|2021-06-01 19:05:00|8968.2|8966.7|8969|8967.5|8970.9|8968.9|8968.1|8966.6|158
1622574600000|2021-06-01 19:10:00|8969.1|8967.6|8971.4|8969.9|8972.3|8970.2|8968.8|8966.9|202
1622574900000|2021-06-01 19:15:00|8971.8|8969.4|8971.4|8969.9|8972.5|8970.5|8971.2|8969.2|150
1622575200000|2021-06-01 19:20:00|8971.3|8969.8|8971.6|8970.1|8972|8970.3|8971|8969.3|154
1622575500000|2021-06-01 19:25:00|8972.1|8969.7|8971.7|8970.2|8972.5|8970.5|8969.9|8968.3|259
1622575800000|2021-06-01 19:30:00|8971.6|8970.1|8970.2|8968.7|8971.9|8970.3|8970.2|8968.3|202
1622576100000|2021-06-01 19:35:00|8970.3|8968.8|8970.2|8968.7|8970.9|8969|8969.4|8967.5|229
1622576400000|2021-06-01 19:40:00|8970.3|8968.8|8969.7|8968.2|8970.9|8969.1|8969.6|8967.7|180
1622576700000|2021-06-01 19:45:00|8970.2|8967.8|8969.2|8966.8|8970.8|8968.7|8968.1|8965.9|301
1622577000000|2021-06-01 19:50:00|8969.1|8966.7|8967.4|8965.9|8970.1|8968.1|8967.3|8965.4|203
1622577300000|2021-06-01 19:55:00|8967.5|8966|8969.3|8966.9|8970.5|8968.5|8967.1|8965.2|371
1622577600000|2021-06-01 20:00:00|8969.2|8966.8|8968.5|8967|8971.3|8969.3|8968.5|8966.7|271
1622577900000|2021-06-01 20:05:00|8968.7|8967.2|8969.9|8967.5|8970.4|8968.3|8968.4|8966.4|174
1622578200000|2021-06-01 20:10:00|8969.8|8967.4|8970.4|8968|8970.4|8968.3|8969.4|8967.3|120
1622578500000|2021-06-01 20:15:00|8970.3|8967.9|8970.5|8968.1|8970.9|8968.9|8969.8|8967.8|100
1622578800000|2021-06-01 20:20:00|8970.6|8968.2|8971.6|8970.1|8972.4|8970.5|8970.1|8968.1|107
1622579100000|2021-06-01 20:25:00|8972|8969.6|8970.7|8968.3|8972.1|8970.2|8969.3|8967.5|124
1622579400000|2021-06-01 20:30:00|8970.8|8968.4|8971.4|8969.9|8972.3|8970.2|8970.4|8968.4|119
1622579700000|2021-06-01 20:35:00|8971.6|8970.1|8971.5|8970|8972.2|8970.2|8971.2|8969.4|92
1622580000000|2021-06-01 20:40:00|8971.4|8969.9|8972.1|8970.6|8973.1|8970.9|8971.3|8969.4|187
1622580300000|2021-06-01 20:45:00|8972.2|8970.7|8972.9|8970.5|8973.1|8971.1|8972.2|8970.2|140
1622580600000|2021-06-01 20:50:00|8972.8|8970.4|8976|8973.6|8976.5|8974.1|8972.7|8970.3|216
1622580900000|2021-06-01 20:55:00|8976.3|8973.9|8974.9|8969.9|8977.3|8975.2|8974.5|8969.5|326
1622581200000|2021-06-01 21:00:00|8974.8|8969.8|8973.2|8968.2|8975.4|8970.4|8968.8|8963.8|77
1622581500000|2021-06-01 21:05:00|8971.8|8966.8|8969.5|8964.5|8973.4|8968.4|8963.4|8958.4|144
1622581800000|2021-06-01 21:10:00|8969.9|8964.9|8971.8|8966.8|8973.1|8968.1|8965|8960|159
1622582100000|2021-06-01 21:15:00|8973|8968|8970.6|8965.6|8973|8968|8967.3|8962.3|116
1622582400000|2021-06-01 21:20:00|8971.6|8966.6|8972.2|8967.2|8973|8968|8967.4|8962.4|124
1622582700000|2021-06-01 21:25:00|8971.6|8966.6|8972.9|8967.9|8974.9|8969.9|8968.2|8963.2|154
1622583000000|2021-06-01 21:30:00|8972.2|8967.2|8974.5|8969.5|8975.3|8970.3|8968.6|8963.6|165
1622583300000|2021-06-01 21:35:00|8974.6|8969.6|8974.7|8969.7|8975.3|8970.3|8973.9|8968.9|144
1622583600000|2021-06-01 21:40:00|8974.4|8969.4|8975.2|8970.2|8975.9|8970.9|8974.4|8969.4|137
1622583900000|2021-06-01 21:45:00|8974.8|8969.8|8975.1|8970.1|8975.9|8970.9|8973.8|8968.8|230
1622584200000|2021-06-01 21:50:00|8975|8970|8976.7|8971.7|8977.3|8972.3|8974.7|8969.7|172
1622584500000|2021-06-01 21:55:00|8976|8971|8976.2|8971.2|8978.8|8973.8|8975.2|8970.2|248
1622584800000|2021-06-01 22:00:00|8975|8970|8975|8971.4|8979.3|8974.3|8973.6|8968.6|625
1622585100000|2021-06-01 22:05:00|8974.7|8971.8|8975.5|8972.9|8976.2|8973.7|8974.7|8971.2|259
1622585400000|2021-06-01 22:10:00|8975.4|8972.5|8975.4|8973|8976.1|8973.6|8975.2|8972.5|127
1622585700000|2021-06-01 22:15:00|8975.3|8972.9|8975.4|8973|8978.4|8973.7|8975.2|8972.8|145
1622586000000|2021-06-01 22:20:00|8975.6|8973.2|8975.3|8972.9|8977.2|8973.7|8975.3|8972.9|111
1622586300000|2021-06-01 22:25:00|8975.8|8973.4|8975.2|8972.8|8976.7|8973.7|8974.9|8972.5|100
1622586600000|2021-06-01 22:30:00|8975.4|8973|8974.7|8972.3|8977.2|8973.3|8974.5|8972.1|123
1622586900000|2021-06-01 22:35:00|8974.8|8972.4|8974.7|8972.3|8975.6|8973|8974.6|8972.2|133
1622587200000|2021-06-01 22:40:00|8974.6|8972.2|8974.7|8972.3|8975.1|8972.7|8974.1|8972.1|93
1622587500000|2021-06-01 22:45:00|8975|8972.6|8974.8|8972.4|8975.3|8972.9|8973.8|8971.4|132
1622587800000|2021-06-01 22:50:00|8975|8972.6|8974.9|8972.5|8975.2|8972.8|8974.2|8972.2|62
1622588100000|2021-06-01 22:55:00|8974.8|8972.4|8974.8|8972.4|8975|8972.8|8974.1|8972.1|82
1622588400000|2021-06-01 23:00:00|8974.7|8972.3|8973.5|8972|8975|8972.6|8973|8970.6|191
1622588700000|2021-06-01 23:05:00|8973.4|8971.9|8974.9|8972.5|8975.1|8973.1|8973.4|8971.6|155
1622589000000|2021-06-01 23:10:00|8974.3|8972.8|8974.4|8972.9|8975|8973|8974|8972.2|101
1622589300000|2021-06-01 23:15:00|8974.5|8973|8974.2|8972.7|8974.9|8973.1|8973.9|8972.3|120
1622589600000|2021-06-01 23:20:00|8974.1|8972.6|8974.8|8972.4|8974.9|8973|8974.1|8972.2|123
1622589900000|2021-06-01 23:25:00|8974.9|8972.5|8974.8|8972.4|8974.9|8973|8973.7|8972.1|110
1622590200000|2021-06-01 23:30:00|8974.9|8972.5|8973.2|8971.7|8974.9|8972.8|8973.1|8971.1|123
1622590500000|2021-06-01 23:35:00|8973.3|8971.8|8973.8|8971.4|8973.9|8971.9|8973.1|8971.2|85
1622590800000|2021-06-01 23:40:00|8973.9|8971.5|8974|8972.5|8974.7|8972.8|8972.5|8970.5|150
1622591100000|2021-06-01 23:45:00|8974.1|8972.6|8973|8970.6|8974.6|8972.7|8972.4|8970.5|143
1622591400000|2021-06-01 23:50:00|8973.1|8970.7|8972.2|8969.8|8973.1|8971.1|8971.7|8969.7|130
1622591700000|2021-06-01 23:55:00|8972.3|8969.9|8972|8970.5|8973|8971|8971.8|8969.7|102
1622592000000|2021-06-02 00:00:00|8972.1|8970.6|8972.5|8970.1|8974.6|8972.6|8971.4|8969.4|305
1622592300000|2021-06-02 00:05:00|8972|8970.5|8971.6|8969.2|8972.7|8970.8|8970.2|8968.2|259
1622592600000|2021-06-02 00:10:00|8971.5|8969.1|8971.8|8970.3|8972.7|8970.7|8971.1|8969.1|149
1622592900000|2021-06-02 00:15:00|8971.6|8970.1|8970.5|8969|8971.9|8970.4|8970.3|8968.5|207
1622593200000|2021-06-02 00:20:00|8970.6|8969.1|8969.4|8967.9|8971.2|8969.6|8969.3|8967.3|171
1622593500000|2021-06-02 00:25:00|8969.3|8967.8|8969.8|8967.4|8969.8|8968.1|8968.6|8966.8|157
1622593800000|2021-06-02 00:30:00|8969.9|8967.5|8968.4|8966.9|8969.9|8968.1|8968|8966.4|146
1622594100000|2021-06-02 00:35:00|8968.3|8966.8|8968.7|8967.2|8969.1|8967.3|8967.9|8966.4|123
1622594400000|2021-06-02 00:40:00|8969.2|8966.8|8969.5|8968|8970.3|8968.5|8968.6|8966.7|178
1622594700000|2021-06-02 00:45:00|8969.6|8968.1|8969.4|8967.9|8972|8970|8969.3|8967.5|216
1622595000000|2021-06-02 00:50:00|8969.5|8968|8971.5|8969.1|8971.6|8969.7|8969|8967.1|315
1622595300000|2021-06-02 00:55:00|8971.6|8969.2|8971.8|8970.3|8973.5|8971.8|8971.6|8969.2|235
1622595600000|2021-06-02 01:00:00|8971.9|8970.4|8969.3|8967.8|8972.1|8970.6|8968.9|8967.1|314
1622595900000|2021-06-02 01:05:00|8969.4|8967.9|8970.6|8968.2|8970.7|8968.8|8969.2|8967.3|249
1622596200000|2021-06-02 01:10:00|8970.7|8968.3|8971.4|8969|8972.3|8970.3|8970|8967.9|209
1622596500000|2021-06-02 01:15:00|8971.3|8968.9|8969.3|8967.8|8971.5|8969.1|8969.2|8967.4|183
1622596800000|2021-06-02 01:20:00|8969.2|8967.7|8969.5|8968|8970.1|8968.3|8968.9|8967.3|179
1622597100000|2021-06-02 01:25:00|8969.4|8967.9|8968.9|8967.4|8969.5|8968|8968.1|8966.1|154
1622597400000|2021-06-02 01:30:00|8969|8967.5|8971.2|8969.7|8971.5|8969.8|8967.8|8966.1|230
1622597700000|2021-06-02 01:35:00|8971.1|8969.6|8971.5|8970|8972.4|8970.6|8970.6|8969.1|287
1622598000000|2021-06-02 01:40:00|8971.4|8969.9|8970.2|8968.7|8972|8970.5|8970.1|8968.1|307
1622598300000|2021-06-02 01:45:00|8970.3|8968.8|8969.9|8967.5|8970.4|8968.9|8969|8967.2|296
1622598600000|2021-06-02 01:50:00|8969.8|8967.4|8971.2|8969.7|8971.5|8969.9|8969|8967.3|260
1622598900000|2021-06-02 01:55:00|8971.3|8969.8|8973.2|8971.7|8973.3|8971.7|8970.2|8968.2|191
1622599200000|2021-06-02 02:00:00|8973.1|8971.6|8974.7|8972.3|8975.3|8973.4|8973.1|8971.3|298
1622599500000|2021-06-02 02:05:00|8974.8|8972.4|8974.1|8972.6|8974.8|8972.9|8973.4|8971.5|261
1622599800000|2021-06-02 02:10:00|8974.2|8972.7|8974.1|8972.6|8974.9|8972.9|8973.7|8971.8|182
1622600100000|2021-06-02 02:15:00|8974.2|8972.7|8974.6|8972.2|8974.7|8972.8|8973.9|8972.1|153
1622600400000|2021-06-02 02:20:00|8974.1|8972.6|8971.7|8969.3|8974.4|8972.7|8971.2|8969.2|253
1622600700000|2021-06-02 02:25:00|8971.8|8969.4|8971.6|8970.1|8972.2|8970.4|8970.9|8969|236
1622601000000|2021-06-02 02:30:00|8971.5|8970|8970|8968.5|8971.7|8970.2|8969.9|8968.1|223
1622601300000|2021-06-02 02:35:00|8970.1|8968.6|8970.1|8968.6|8970.6|8968.9|8969.2|8967.7|187
1622601600000|2021-06-02 02:40:00|8970.2|8968.7|8971.1|8969.6|8971.8|8969.8|8970.1|8968.4|214
1622601900000|2021-06-02 02:45:00|8971|8969.5|8970.3|8968.8|8971.3|8969.8|8970.1|8968.2|148
1622602200000|2021-06-02 02:50:00|8970.4|8968.9|8971.2|8969.7|8971.6|8969.9|8970.2|8968.3|180
1622602500000|2021-06-02 02:55:00|8971.1|8969.6|8971.2|8969.7|8972.3|8970.3|8971|8969.4|219
1622602800000|2021-06-02 03:00:00|8971.1|8969.6|8971.2|8969.7|8971.4|8969.9|8970.1|8968.3|188
1622603100000|2021-06-02 03:05:00|8971.3|8969.8|8970.7|8969.2|8971.5|8969.8|8970.2|8968.2|150
1622603400000|2021-06-02 03:10:00|8970.6|8969.1|8972.4|8970|8972.9|8970.9|8970.2|8968.5|269
1622603700000|2021-06-02 03:15:00|8972.3|8969.9|8971.2|8969.7|8972.3|8970.4|8970.7|8969.2|158
1622604000000|2021-06-02 03:20:00|8971.1|8969.6|8970.2|8968.7|8971.4|8969.9|8970|8968.2|158
1622604300000|2021-06-02 03:25:00|8970.5|8969|8970.9|8969.4|8971.8|8970.3|8970.2|8968.5|198
1622604600000|2021-06-02 03:30:00|8971|8969.5|8971.9|8970.4|8972.4|8970.4|8970.8|8969.3|124
1622604900000|2021-06-02 03:35:00|8971.8|8970.3|8971|8969.5|8972.3|8970.4|8970.8|8969.1|140
1622605200000|2021-06-02 03:40:00|8970.9|8969.4|8971.6|8970.1|8972.2|8970.4|8970.9|8969.1|111
1622605500000|2021-06-02 03:45:00|8971.7|8970.2|8971.8|8970.3|8972.3|8970.7|8971.1|8969.2|137
1622605800000|2021-06-02 03:50:00|8971.9|8970.4|8971.7|8970.2|8972.8|8970.8|8971.5|8969.7|123
1622606100000|2021-06-02 03:55:00|8971.8|8970.3|8971.5|8970|8972.3|8970.4|8971.3|8969.6|142
1622606400000|2021-06-02 04:00:00|8971.4|8969.9|8972.2|8970.7|8973.3|8971.3|8971.4|8969.9|144
1622606700000|2021-06-02 04:05:00|8972.3|8970.8|8973.7|8971.3|8973.7|8972|8972.2|8970.7|172
1622607000000|2021-06-02 04:10:00|8973.8|8971.4|8972.7|8971.2|8973.9|8972|8972.5|8970.7|171
1622607300000|2021-06-02 04:15:00|8972.6|8971.1|8973.4|8971.9|8974|8972|8972.4|8970.5|139
1622607600000|2021-06-02 04:20:00|8973.5|8972|8973|8971.5|8973.7|8972|8972.8|8970.9|171
1622607900000|2021-06-02 04:25:00|8973.1|8971.6|8974.3|8971.9|8974.5|8972.8|8973|8971.2|240
1622608200000|2021-06-02 04:30:00|8974.2|8971.8|8972.5|8971|8974.7|8972.9|8972.4|8970.9|251
1622608500000|2021-06-02 04:35:00|8972.7|8971.2|8973.2|8971.7|8973.8|8971.9|8972.3|8970.2|152
1622608800000|2021-06-02 04:40:00|8973.3|8971.8|8973.2|8971.7|8973.7|8972.2|8973.1|8971.6|155
1622609100000|2021-06-02 04:45:00|8973.3|8971.8|8974.3|8972.8|8974.3|8972.8|8973.3|8971.8|156
1622609400000|2021-06-02 04:50:00|8974.2|8972.7|8975.2|8973.7|8976|8974|8974.1|8972.6|211
1622609700000|2021-06-02 04:55:00|8975.3|8973.8|8975.7|8974.2|8976|8974.5|8975|8973.5|172
1622610000000|2021-06-02 05:00:00|8975.8|8974.3|8976.7|8975.2|8977.5|8975.6|8975.3|8973.6|220
1622610300000|2021-06-02 05:05:00|8976.8|8975.3|8974.8|8973.3|8977|8975.5|8974.6|8972.9|192
1622610600000|2021-06-02 05:10:00|8974.7|8973.2|8977.4|8975.9|8978|8976|8974.7|8973.2|169
1622610900000|2021-06-02 05:15:00|8977.5|8976|8977.8|8975.4|8977.9|8976.1|8976.6|8975|173
1622611200000|2021-06-02 05:20:00|8977.7|8975.3|8976.6|8975.1|8977.8|8976|8976.4|8974.5|164
1622611500000|2021-06-02 05:25:00|8977.1|8974.7|8976.5|8975|8977.1|8975.3|8975.2|8973.4|188
1622611800000|2021-06-02 05:30:00|8976.1|8974.6|8974.8|8973.3|8977.3|8975.7|8974.7|8973|261
1622612100000|2021-06-02 05:35:00|8974.9|8973.4|8974.6|8973.1|8975.6|8973.6|8974|8972.2|205
1622612400000|2021-06-02 05:40:00|8974.7|8973.2|8974.9|8973.4|8975.3|8973.4|8974.2|8972.5|151
1622612700000|2021-06-02 05:45:00|8974.8|8973.3|8974.6|8973.1|8975|8973.5|8974.4|8972.4|112
1622613000000|2021-06-02 05:50:00|8974.4|8972.9|8975.2|8972.8|8975.4|8973.6|8974.4|8972.6|146
1622613300000|2021-06-02 05:55:00|8974.9|8973.4|8977.4|8975|8977.7|8975.3|8974.8|8973.3|190
1622613600000|2021-06-02 06:00:00|8977.5|8975.1|8978.3|8976.8|8979.6|8978.1|8977|8975.1|398
1622613900000|2021-06-02 06:05:00|8978.4|8976.9|8977.4|8975.9|8979.3|8977.2|8975.5|8973.5|331
1622614200000|2021-06-02 06:10:00|8977.5|8976|8976.4|8974.9|8978.4|8976.6|8975.3|8973.6|348
1622614500000|2021-06-02 06:15:00|8976.5|8975|8978.1|8976.6|8979.8|8978|8976.2|8974.7|362
1622614800000|2021-06-02 06:20:00|8978.2|8976.7|8978.8|8977.3|8979.5|8977.6|8976.2|8974.4|316
1622615100000|2021-06-02 06:25:00|8978.9|8977.4|8977.3|8975.8|8979.8|8977.9|8977.1|8975.6|319
1622615400000|2021-06-02 06:30:00|8977.2|8975.7|8977.4|8975.9|8978.1|8976.6|8976|8974.5|289
1622615700000|2021-06-02 06:35:00|8977.5|8976|8981.7|8979.3|8982.3|8980.2|8977.4|8975.9|369
1622616000000|2021-06-02 06:40:00|8981.6|8979.2|8981.5|8980|8983.1|8981.1|8981.1|8979.1|266
1622616300000|2021-06-02 06:45:00|8981.6|8980.1|8980.3|8978.8|8983.2|8981.4|8979.7|8978.2|245
1622616600000|2021-06-02 06:50:00|8980.2|8978.7|8982.9|8981.4|8983.2|8981.7|8980.2|8978.7|265
1622616900000|2021-06-02 06:55:00|8982.8|8981.3|8980.3|8978.8|8984.2|8982.4|8979.6|8978.1|396
1622617200000|2021-06-02 07:00:00|8980.4|8978.9|8978.9|8977.4|8982.2|8980.4|8978.3|8976.3|536
1622617500000|2021-06-02 07:05:00|8978.8|8977.3|8982.9|8981.4|8984.3|8982.6|8978.7|8977.2|429
1622617800000|2021-06-02 07:10:00|8983|8981.5|8980.5|8979|8983.2|8981.6|8978.9|8977|345
1622618100000|2021-06-02 07:15:00|8980.4|8978.9|8976.5|8975|8981.4|8979.9|8976|8974.2|396
1622618400000|2021-06-02 07:20:00|8976.6|8975.1|8976.4|8974|8978.3|8976.4|8974.5|8972.7|411
1622618700000|2021-06-02 07:25:00|8977|8974.9|8976.7|8975.2|8980.4|8978.9|8975.7|8973.9|433
1622619000000|2021-06-02 07:30:00|8976.6|8975.1|8971.5|8969.1|8977.9|8976.4|8970.2|8968.4|620
1622619300000|2021-06-02 07:35:00|8971.6|8969.2|8970.9|8968.5|8973.1|8971.6|8970|8967.9|375
1622619600000|2021-06-02 07:40:00|8971|8968.6|8978.8|8976.4|8979|8977|8970.1|8968.3|388
1622619900000|2021-06-02 07:45:00|8978.9|8976.5|8982.7|8980.3|8982.8|8980.9|8978.2|8976.4|479
1622620200000|2021-06-02 07:50:00|8982.6|8980.2|8985.1|8982.7|8985.9|8984|8981.7|8979.5|417
1622620500000|2021-06-02 07:55:00|8985.2|8982.8|8986.2|8984.7|8988.2|8986.4|8984.6|8982.6|459
1622620800000|2021-06-02 08:00:00|8986.3|8984.8|8987.7|8986.2|8987.7|8986.2|8984.4|8982.3|300
1622621100000|2021-06-02 08:05:00|8987.4|8985.9|8988.1|8985.7|8989.2|8987.2|8986.8|8985.3|397
1622621400000|2021-06-02 08:10:00|8988.2|8985.8|8988.3|8986.8|8989.2|8987|8985.2|8983.1|352
1622621700000|2021-06-02 08:15:00|8988.4|8986.9|8989.5|8988|8993|8990.6|8987.7|8986|441
1622622000000|2021-06-02 08:20:00|8989.4|8987.9|8997|8994.6|8998.3|8996.3|8989.2|8987.7|508
1622622300000|2021-06-02 08:25:00|8997.1|8994.7|8996.9|8995.4|8998.3|8996.8|8995.7|8994.2|346
1622622600000|2021-06-02 08:30:00|8997.4|8995|9001.8|8999.4|9002.3|9000.1|8997.3|8995|610
1622622900000|2021-06-02 08:35:00|9001.4|8999.9|9006.1|9004.6|9008.1|9006|9000.6|8999.1|730
1622623200000|2021-06-02 08:40:00|9006.2|9004.7|9005.4|9003.9|9006.9|9005.4|9002.2|9000.1|646
1622623500000|2021-06-02 08:45:00|9005.5|9004|9008.8|9007.3|9010|9008|9005.4|9003.6|611
1622623800000|2021-06-02 08:50:00|9009|9007.5|9009|9007.5|9011.3|9009.5|9008.5|9007|512
1622624100000|2021-06-02 08:55:00|9009.1|9007.6|9006.2|9003.8|9009.9|9008|9005.4|9003.4|428
1622624400000|2021-06-02 09:00:00|9005.8|9004.3|9006.8|9005.3|9008.8|9007.3|9005.7|9004.2|291
1622624700000|2021-06-02 09:05:00|9006.7|9005.2|9006.2|9004.7|9008.7|9006.8|9005.4|9003.9|435
1622625000000|2021-06-02 09:10:00|9006.3|9004.8|9006.8|9005.3|9011.3|9009.4|9005.3|9003.5|349
1622625300000|2021-06-02 09:15:00|9006.9|9005.4|9005.1|9003.6|9009.4|9007.9|9005|9003.5|339
1622625600000|2021-06-02 09:20:00|9005|9003.5|9006.4|9004|9007|9005.5|9005|9003.5|338
1622625900000|2021-06-02 09:25:00|9006|9004.5|9006.6|9005.1|9007.5|9005.6|9005.2|9003.1|465
1622626200000|2021-06-02 09:30:00|9006.7|9005.2|9017.7|9015.3|9018.3|9016.3|9006.6|9004.6|721
1622626500000|2021-06-02 09:35:00|9017.6|9015.2|9019.5|9017.1|9020|9017.7|9015.8|9014.3|563
1622626800000|2021-06-02 09:40:00|9019|9017.5|9018.1|9016.6|9019.7|9017.9|9015.9|9014.4|414
1622627100000|2021-06-02 09:45:00|9018.2|9016.7|9017.3|9015.8|9018.4|9016.9|9015.6|9013.7|486
1622627400000|2021-06-02 09:50:00|9017.2|9015.7|9011.9|9010.4|9017.6|9016.1|9011.7|9009.8|286
1622627700000|2021-06-02 09:55:00|9011.8|9010.3|9010.3|9008.8|9013.2|9011.7|9009.6|9008.1|312
1622628000000|2021-06-02 10:00:00|9010.4|9008.9|9016.9|9015.4|9017.2|9015.4|9009.4|9007.9|376
1622628300000|2021-06-02 10:05:00|9016.8|9015.3|9010.5|9009|9017.8|9016.3|9010.4|9008.9|311
1622628600000|2021-06-02 10:10:00|9010.6|9009.1|9014.2|9011.8|9015.7|9013.8|9010.6|9009.1|305
1622628900000|2021-06-02 10:15:00|9014.3|9011.9|9014.3|9012.8|9017.5|9015.7|9014|9011.9|321
1622629200000|2021-06-02 10:20:00|9014.4|9012.9|9018.8|9016.4|9020.3|9018.1|9013.1|9011.2|364
1622629500000|2021-06-02 10:25:00|9018.9|9016.5|9018.8|9017.3|9019.8|9017.9|9016.9|9014.8|392
1622629800000|2021-06-02 10:30:00|9018.9|9017.4|9015.4|9013.9|9019.8|9018.3|9014.9|9013.1|317
1622630100000|2021-06-02 10:35:00|9015.5|9014|9012.6|9011.1|9017.3|9015.4|9012.5|9010.5|286
1622630400000|2021-06-02 10:40:00|9012.7|9011.2|9018.5|9016.1|9018.6|9016.4|9012|9009.9|294
1622630700000|2021-06-02 10:45:00|9018.6|9016.2|9017.6|9016.1|9018.9|9017.4|9016.4|9014.3|303
1622631000000|2021-06-02 10:50:00|9017.7|9016.2|9015.9|9014.4|9018|9016.5|9014.1|9012|418
1622631300000|2021-06-02 10:55:00|9016|9014.5|9021.1|9018.7|9021.4|9019.4|9015.8|9014.3|336
1622631600000|2021-06-02 11:00:00|9021|9018.6|9020.8|9019.3|9021.7|9020.2|9019|9017.2|349
1622631900000|2021-06-02 11:05:00|9020.9|9019.4|9021.7|9019.3|9023|9021.1|9020|9018.5|278
1622632200000|2021-06-02 11:10:00|9021.8|9019.4|9022.4|9020.9|9024.1|9022.3|9020.9|9019.3|362
1622632500000|2021-06-02 11:15:00|9022.3|9020.8|9022.3|9020.8|9023.4|9021.9|9019.7|9017.6|351
1622632800000|2021-06-02 11:20:00|9022.4|9020.9|9024|9022.5|9025.4|9023.8|9022.4|9020.9|391
1622633100000|2021-06-02 11:25:00|9023.9|9022.4|9022.5|9021|9024.2|9022.7|9021.2|9019.3|357
1622633400000|2021-06-02 11:30:00|9022.3|9020.8|9020.7|9019.2|9022.7|9021.2|9020|9018.4|446
1622633700000|2021-06-02 11:35:00|9020.9|9018.5|9016.5|9015|9021|9019.1|9016.3|9014.4|518
1622634000000|2021-06-02 11:40:00|9016.4|9014.9|9016.5|9015|9017.8|9016.3|9015.8|9014.3|349
1622634300000|2021-06-02 11:45:00|9016.4|9014.9|9013.1|9011.6|9018|9016.1|9012.6|9011|345
1622634600000|2021-06-02 11:50:00|9013|9011.5|9018.3|9015.9|9018.4|9016.6|9013|9011.4|366
1622634900000|2021-06-02 11:55:00|9018.2|9015.8|9014.9|9013.4|9018.7|9016.9|9014.8|9013.1|491
1622635200000|2021-06-02 12:00:00|9015|9013.5|9011|9009.5|9015.4|9013.5|9010.8|9008.9|595
1622635500000|2021-06-02 12:05:00|9011.1|9009.6|9011.1|9009.6|9012.9|9010.9|9010.7|9009.2|344
1622635800000|2021-06-02 12:10:00|9011.4|9009.9|9012.3|9010.8|9013.6|9011.6|9010.7|9008.9|389
1622636100000|2021-06-02 12:15:00|9012.2|9010.7|9008.3|9006.8|9012.6|9011.1|9006.6|9005.1|400
1622636400000|2021-06-02 12:20:00|9008.4|9006.9|9008.5|9007|9009.3|9007.8|9006.6|9004.6|376
1622636700000|2021-06-02 12:25:00|9008.6|9007.1|9005.2|9003.7|9009|9007.2|9004.7|9003.2|331
1622637000000|2021-06-02 12:30:00|9005.3|9003.8|9005.4|9003.9|9006.7|9004.7|9004.8|9002.9|371
1622637300000|2021-06-02 12:35:00|9005.3|9003.8|9008|9006.5|9009.6|9007.4|9004.4|9002.8|424
1622637600000|2021-06-02 12:40:00|9007.9|9006.4|9008.9|9007.4|9010.4|9008.9|9007.6|9005.8|393
1622637900000|2021-06-02 12:45:00|9008.4|9006.9|9009.1|9006.7|9009.5|9007.4|9007|9005.2|473
1622638200000|2021-06-02 12:50:00|9009|9006.6|9009.6|9008.1|9011.4|9009.8|9008.2|9006.3|384
1622638500000|2021-06-02 12:55:00|9009.5|9008|9010|9008.5|9010.8|9009|9008.4|9006.5|365
1622638800000|2021-06-02 13:00:00|9009.9|9008.4|9007.8|9006.3|9011.5|9009.9|9007.4|9005.6|417
1622639100000|2021-06-02 13:05:00|9007.5|9006|9004|9001.6|9009.4|9007.1|9003.4|9001.5|466
1622639400000|2021-06-02 13:10:00|9004.1|9001.7|9003|9001.5|9005.1|9003.3|9002|9000.4|346
1622639700000|2021-06-02 13:15:00|9003.1|9001.6|9003.2|9001.7|9006.2|9004.6|9001.7|8999.8|396
1622640000000|2021-06-02 13:20:00|9003.7|9002.2|9003.4|9001.9|9004.9|9003.4|9001.4|8999.7|334
1622640300000|2021-06-02 13:25:00|9003.5|9002|9002.1|9000.6|9003.7|9002|9001.4|8999.9|253
1622640600000|2021-06-02 13:30:00|9002.4|9000.9|8997.8|8996.3|9004.7|9003.2|8996.7|8994.7|412
1622640900000|2021-06-02 13:35:00|8997.6|8996.1|8996.6|8995.1|9001.5|8999.7|8996.3|8994.3|571
1622641200000|2021-06-02 13:40:00|8996.7|8995.2|8994.3|8992.8|8997|8995.2|8992.6|8990.6|634
1622641500000|2021-06-02 13:45:00|8994.2|8992.7|8992.8|8991.3|8994.6|8992.7|8992.4|8990.5|434
1622641800000|2021-06-02 13:50:00|8992.5|8991|8994.4|8992.9|8994.8|8992.9|8991.6|8990.1|518
1622642100000|2021-06-02 13:55:00|8994.3|8992.8|8989.5|8988|8994.4|8992.9|8988.7|8986.8|594
1622642400000|2021-06-02 14:00:00|8989.4|8987.9|8989.7|8988.2|8992.8|8990.6|8989.4|8987.7|552
1622642700000|2021-06-02 14:05:00|8989.8|8988.3|8990.2|8988.7|8991.5|8989.5|8988.6|8986.8|443
1622643000000|2021-06-02 14:10:00|8990.1|8988.6|8992.5|8991|8993.9|8991.9|8990|8988.5|521
1622643300000|2021-06-02 14:15:00|8992.7|8990.3|8992.8|8991.3|8993.4|8991.5|8989.7|8987.7|450
1622643600000|2021-06-02 14:20:00|8992.6|8991.1|8992.3|8990.8|8993.6|8991.5|8991|8989.1|424
1622643900000|2021-06-02 14:25:00|8992.4|8990.9|8993.2|8990.8|8993.9|8992|8991.7|8989.7|431
1622644200000|2021-06-02 14:30:00|8993.4|8991|8994|8992.5|8995.3|8993.6|8992.1|8990.2|364
1622644500000|2021-06-02 14:35:00|8993.9|8992.4|8990.3|8988.8|8994.4|8992.5|8990.1|8987.9|426
1622644800000|2021-06-02 14:40:00|8990.4|8988.9|8990.5|8989|8990.7|8989.1|8988.7|8987|339
1622645100000|2021-06-02 14:45:00|8990.4|8988.9|8990.2|8988.7|8991.4|8989.5|8987.7|8985.9|456
1622645400000|2021-06-02 14:50:00|8990.1|8988.6|8988.5|8987|8996.4|8994|8987.9|8985.8|539
1622645700000|2021-06-02 14:55:00|8989.1|8986.7|8985.7|8984.2|8990.3|8988.4|8985.1|8983.6|711
1622646000000|2021-06-02 15:00:00|8985.6|8984.1|8985.9|8984.4|8988.8|8987.3|8984.5|8982.9|570
1622646300000|2021-06-02 15:05:00|8986|8984.5|8987|8985.5|8989.3|8987.4|8985.5|8984|404
1622646600000|2021-06-02 15:10:00|8986.9|8985.4|8982.3|8980.8|8987.1|8985.4|8982.1|8980.3|441
1622646900000|2021-06-02 15:15:00|8982.2|8980.7|8980.5|8979|8983.1|8981.4|8979.7|8977.7|510
1622647200000|2021-06-02 15:20:00|8981|8978.6|8983.9|8982.4|8984.6|8982.7|8980.2|8978.2|389
1622647500000|2021-06-02 15:25:00|8984|8982.5|8983.6|8982.1|8984.2|8982.5|8981|8979.2|295
1622647800000|2021-06-02 15:30:00|8983.5|8982|8982.2|8980.7|8984.3|8982.4|8981.7|8980.2|292
1622648100000|2021-06-02 15:35:00|8982.3|8980.8|8981.6|8980.1|8983.4|8981.4|8981.3|8979.5|280
1622648400000|2021-06-02 15:40:00|8981.7|8980.2|8981.3|8979.8|8982.6|8980.7|8980|8978.4|365
1622648700000|2021-06-02 15:45:00|8981.5|8980|8982.3|8980.8|8983.4|8981.5|8980.8|8979.3|304
1622649000000|2021-06-02 15:50:00|8983|8980.6|8982.4|8980.9|8983.6|8981.7|8982|8979.9|319
1622649300000|2021-06-02 15:55:00|8982.5|8981|8981.4|8979.9|8983.5|8981.6|8980.5|8978.6|277
1622649600000|2021-06-02 16:00:00|8981.5|8980|8980.6|8979.1|8981.5|8980|8979.6|8977.7|219
1622649900000|2021-06-02 16:05:00|8980.5|8979|8981.5|8980|8983.1|8981.2|8979.8|8978.3|237
1622650200000|2021-06-02 16:10:00|8981.4|8979.9|8981.9|8980.4|8982.7|8980.6|8980.6|8978.7|295
1622650500000|2021-06-02 16:15:00|8982|8980.5|8983.1|8981.6|8983.6|8981.8|8980.6|8978.7|304
1622650800000|2021-06-02 16:20:00|8983|8981.5|8984.4|8982.9|8984.7|8983|8982.1|8980.2|269
1622651100000|2021-06-02 16:25:00|8984.3|8982.8|8986|8984.5|8986.6|8984.7|8983.8|8982.3|228
1622651400000|2021-06-02 16:30:00|8985.9|8984.4|8985.5|8984|8986.1|8984.4|8983.9|8982|263
1622651700000|2021-06-02 16:35:00|8985.4|8983.9|8986.2|8984.7|8986.8|8984.9|8985.4|8983.6|212
1622652000000|2021-06-02 16:40:00|8986.3|8984.8|8984.7|8983.2|8987|8985.2|8984.6|8982.6|242
1622652300000|2021-06-02 16:45:00|8984.6|8983.1|8984.2|8981.8|8984.9|8983.1|8983.7|8981.5|158
1622652600000|2021-06-02 16:50:00|8983.6|8982.1|8983.7|8982.2|8984.4|8982.4|8983.6|8981.7|103
1622652900000|2021-06-02 16:55:00|8983.6|8982.1|8983.8|8982.3|8984.5|8982.9|8982.9|8981.1|142
1622653200000|2021-06-02 17:00:00|8983.7|8982.2|8982.5|8981|8984.6|8983.1|8982.5|8981|234
1622653500000|2021-06-02 17:05:00|8982.6|8981.1|8983.8|8982.3|8984.3|8982.4|8982.6|8981.1|150
1622653800000|2021-06-02 17:10:00|8983.9|8982.4|8984.3|8981.9|8984.4|8982.4|8983.1|8981.2|156
1622654100000|2021-06-02 17:15:00|8984.2|8981.8|8984.1|8982.6|8984.6|8982.8|8983.5|8981.7|153
1622654400000|2021-06-02 17:20:00|8984.4|8982|8985.7|8984.2|8986.4|8984.6|8983.8|8981.9|251
1622654700000|2021-06-02 17:25:00|8985.8|8984.3|8984.8|8983.3|8987.1|8985.1|8984.6|8982.7|239
1622655000000|2021-06-02 17:30:00|8984.7|8983.2|8984.8|8983.3|8985.6|8983.6|8983.8|8981.9|180
1622655300000|2021-06-02 17:35:00|8984.7|8983.2|8984.8|8983.3|8985.5|8984|8984.4|8982.5|205
1622655600000|2021-06-02 17:40:00|8984.7|8983.2|8984.5|8983|8985.7|8984.2|8983.9|8982.4|191
1622655900000|2021-06-02 17:45:00|8984.6|8983.1|8984.6|8983.1|8985.3|8983.4|8984.4|8982.5|132
1622656200000|2021-06-02 17:50:00|8984.5|8983|8983.7|8982.2|8984.7|8983.2|8983.2|8981.3|145
1622656500000|2021-06-02 17:55:00|8983.6|8982.1|8984.1|8981.7|8984.3|8982.4|8982.9|8981.1|194
1622656800000|2021-06-02 18:00:00|8984.3|8981.9|8982|8980.5|8984.5|8983|8981.3|8979.8|275
1622657100000|2021-06-02 18:05:00|8982.1|8980.6|8980.6|8979.1|8982.2|8980.7|8980.5|8979|211
1622657400000|2021-06-02 18:10:00|8980.5|8979|8981.3|8979.8|8982.1|8980.6|8979.8|8978.3|208
1622657700000|2021-06-02 18:15:00|8981.4|8979.9|8979|8977.5|8981.7|8980.2|8978.9|8977.4|210
1622658000000|2021-06-02 18:20:00|8979.1|8977.6|8977.1|8975.6|8979.7|8978.2|8977|8975.2|204
1622658300000|2021-06-02 18:25:00|8977.2|8975.7|8979.7|8978.2|8979.7|8978.2|8976.9|8975.4|145
1622658600000|2021-06-02 18:30:00|8979.6|8978.1|8980.9|8979.4|8981.4|8979.9|8978.4|8976.9|164
1622658900000|2021-06-02 18:35:00|8980.8|8979.3|8981.3|8979.8|8981.6|8980.1|8979.6|8978.1|158
1622659200000|2021-06-02 18:40:00|8981.4|8979.9|8981|8979.5|8981.5|8979.9|8980.3|8978.8|165
1622659500000|2021-06-02 18:45:00|8980.9|8979.4|8980.7|8979.2|8981.7|8980.2|8980.6|8978.9|186
1622659800000|2021-06-02 18:50:00|8980.8|8979.3|8979.7|8978.2|8981.3|8979.8|8979.6|8977.7|220
1622660100000|2021-06-02 18:55:00|8979.6|8978.1|8980.6|8979.1|8981|8979.5|8979.2|8977.7|307
1622660400000|2021-06-02 19:00:00|8980.5|8979|8981.4|8979.9|8981.7|8980.2|8980.3|8978.8|123
1622660700000|2021-06-02 19:05:00|8981.3|8979.8|8982.1|8980.6|8982.2|8980.7|8981.1|8979.5|144
1622661000000|2021-06-02 19:10:00|8982|8980.5|8981.3|8979.8|8982|8980.5|8980.6|8979.1|166
1622661300000|2021-06-02 19:15:00|8981.2|8979.7|8980|8978.5|8981.3|8979.8|8979.5|8978|175
1622661600000|2021-06-02 19:20:00|8980.1|8978.6|8979.7|8978.2|8980.6|8979|8979.5|8978|157
1622661900000|2021-06-02 19:25:00|8979.6|8978.1|8979.7|8978.2|8979.8|8978.3|8979.3|8977.8|74
1622662200000|2021-06-02 19:30:00|8979.8|8978.3|8979.7|8978.2|8979.9|8978.4|8979.3|8977.8|122
1622662500000|2021-06-02 19:35:00|8979.6|8978.1|8980.6|8978.2|8981.3|8979.3|8979.6|8978|164
1622662800000|2021-06-02 19:40:00|8980.1|8978.6|8979.6|8977.2|8981.3|8978.9|8979.4|8977.2|201
1622663100000|2021-06-02 19:45:00|8979.7|8977.3|8979.8|8978.3|8980.1|8978.5|8979|8977.2|219
1622663400000|2021-06-02 19:50:00|8979.7|8978.2|8979.2|8977.7|8980|8978.5|8979.1|8977.6|184
1622663700000|2021-06-02 19:55:00|8979.1|8977.6|8979.6|8978.1|8980.6|8979.1|8978.8|8977.3|331
1622664000000|2021-06-02 20:00:00|8979.7|8978.2|8981.1|8978.7|8981.7|8979.8|8979.7|8978.2|205
1622664300000|2021-06-02 20:05:00|8981|8978.6|8981.1|8978.7|8981.8|8979.9|8980.6|8978.6|91
1622664600000|2021-06-02 20:10:00|8981.2|8978.8|8983.4|8981|8983.5|8981.4|8981.1|8978.7|165
1622664900000|2021-06-02 20:15:00|8983.3|8980.9|8981.3|8979.8|8984|8981.7|8981.2|8979.4|105
1622665200000|2021-06-02 20:20:00|8981.2|8979.7|8981.4|8979.9|8981.8|8979.9|8981.2|8979.3|67
1622665500000|2021-06-02 20:25:00|8981.3|8979.8|8981.5|8980|8982.9|8980.9|8980.4|8978.6|169
1622665800000|2021-06-02 20:30:00|8981.6|8980.1|8981.7|8979.3|8982.8|8980.8|8981.2|8979.3|112
1622666100000|2021-06-02 20:35:00|8981.8|8979.4|8982|8980.5|8982.6|8980.7|8981.3|8979.3|78
1622666400000|2021-06-02 20:40:00|8982.5|8980.1|8981.3|8979.8|8982.5|8980.1|8981.2|8979.3|47
1622666700000|2021-06-02 20:45:00|8981.8|8979.4|8981.8|8979.4|8981.9|8979.9|8981.2|8979.2|73
1622667000000|2021-06-02 20:50:00|8981.9|8979.5|8982.1|8979.7|8982.6|8980.4|8981.7|8979.3|109
1622667300000|2021-06-02 20:55:00|8982.4|8980|8980.7|8978.3|8982.5|8980.1|8980|8977.3|194
1622667600000|2021-06-02 21:00:00|8981.2|8976.7|8980.7|8975.7|8981.5|8977.4|8980.6|8975.7|22
1622667900000|2021-06-02 21:05:00|8980.2|8975.6|8981.1|8976.1|8981.3|8976.3|8979.8|8975.5|46
1622668200000|2021-06-02 21:10:00|8981|8976|8980.7|8975.7|8981.5|8976.5|8980.5|8975.5|55
1622668500000|2021-06-02 21:15:00|8980.6|8975.6|8980.7|8975.7|8981.2|8976.2|8980.4|8975.4|59
1622668800000|2021-06-02 21:20:00|8980.6|8975.6|8980.9|8975.9|8981|8976|8980.3|8975.3|67
1622669100000|2021-06-02 21:25:00|8980.6|8975.6|8980.5|8975.5|8981.3|8976.5|8979.8|8975.2|72
1622669400000|2021-06-02 21:30:00|8980.4|8975.4|8981.7|8976.7|8984.2|8979.2|8980.1|8975.1|93
1622669700000|2021-06-02 21:35:00|8981.8|8976.8|8981.5|8976.5|8982|8977|8981.4|8976.4|52
1622670000000|2021-06-02 21:40:00|8982|8977|8981.9|8976.9|8982.9|8977.9|8981.5|8976.5|75
1622670300000|2021-06-02 21:45:00|8982|8977|8981.7|8976.7|8983.5|8978.7|8981.7|8976.7|164
1622670600000|2021-06-02 21:50:00|8981.9|8976.9|8982.7|8977.7|8982.9|8977.9|8981.7|8976.7|193
1622670900000|2021-06-02 21:55:00|8982.6|8977.6|8982.4|8977.4|8982.9|8977.9|8982|8977.2|138
1622671200000|2021-06-02 22:00:00|8982.6|8977.6|8980.9|8978.5|8982.6|8978.6|8980.3|8976.5|257
1622671500000|2021-06-02 22:05:00|8980.6|8978.2|8980.6|8978.2|8981.8|8979|8980.3|8977.9|107
1622671800000|2021-06-02 22:10:00|8980.5|8978.1|8981.1|8978.7|8982.2|8979.3|8980.3|8977.9|74
1622672100000|2021-06-02 22:15:00|8981.3|8978.9|8980.8|8978.4|8981.4|8979|8980.4|8978|81
1622672400000|2021-06-02 22:20:00|8980.7|8978.3|8981.5|8979.1|8982.1|8979.7|8980.7|8978.3|80
1622672700000|2021-06-02 22:25:00|8981.4|8979|8980.8|8978.4|8981.9|8979.5|8980.7|8978.3|92
1622673000000|2021-06-02 22:30:00|8980.7|8978.3|8980.8|8978.4|8981.1|8978.7|8980.6|8978.2|68
1622673300000|2021-06-02 22:35:00|8980.9|8978.5|8981.3|8978.9|8982.4|8979.4|8980.8|8978.4|119
1622673600000|2021-06-02 22:40:00|8981.2|8978.8|8981.3|8978.9|8981.6|8979.2|8980.9|8978.5|112
1622673900000|2021-06-02 22:45:00|8981.4|8979|8983.5|8981.1|8984|8981.7|8981.3|8978.9|107
1622674200000|2021-06-02 22:50:00|8983.4|8981|8982.7|8980.3|8983.5|8981.1|8982.3|8980.1|70
1622674500000|2021-06-02 22:55:00|8982.4|8980.9|8982.9|8980.5|8983|8981|8982.2|8980.3|68
1622674800000|2021-06-02 23:00:00|8982.8|8980.4|8981.9|8979.5|8982.8|8980.4|8980.8|8978.5|151
1622675100000|2021-06-02 23:05:00|8981.8|8979.4|8982|8979.6|8982.2|8980.1|8981.4|8979|127
1622675400000|2021-06-02 23:10:00|8981.4|8979.9|8981.7|8980.2|8982.4|8980.4|8981.4|8979.4|88
1622675700000|2021-06-02 23:15:00|8981.6|8980.1|8981.4|8979.9|8982.5|8980.4|8981.4|8979.4|120
1622676000000|2021-06-02 23:20:00|8981.9|8979.5|8981.3|8978.9|8982|8979.6|8980.7|8978.8|100
1622676300000|2021-06-02 23:25:00|8981.2|8978.8|8981.6|8980.1|8982.1|8980.1|8980.8|8978.8|78
1622676600000|2021-06-02 23:30:00|8981.5|8980|8982.1|8979.7|8982.2|8980.2|8981.5|8979.6|49
1622676900000|2021-06-02 23:35:00|8982.2|8979.8|8983.9|8981.5|8983.9|8982|8982.2|8979.8|103
1622677200000|2021-06-02 23:40:00|8983.8|8981.4|8983.3|8981.8|8983.8|8982|8983.1|8981.2|79
1622677500000|2021-06-02 23:45:00|8983.7|8981.3|8983.2|8981.7|8983.8|8981.9|8983|8981.1|56
1622677800000|2021-06-02 23:50:00|8983.1|8981.6|8983.1|8981.6|8983.6|8981.7|8982.9|8981.1|53
1622678100000|2021-06-02 23:55:00|8983|8981.5|8983.3|8981.8|8983.8|8981.9|8983|8981.1|71
1622678400000|2021-06-03 00:00:00|8983.2|8981.7|8983|8981.5|8983.5|8981.9|8982.2|8980.3|125
1622678700000|2021-06-03 00:05:00|8983.1|8981.6|8981.7|8980.2|8983.4|8981.9|8980.9|8979|162
1622679000000|2021-06-03 00:10:00|8981.6|8980.1|8981.6|8980.1|8981.9|8980.2|8980.5|8978.9|140
1622679300000|2021-06-03 00:15:00|8981.7|8980.2|8982.3|8980.8|8983|8981.3|8981.5|8979.9|158
1622679600000|2021-06-03 00:20:00|8982.2|8980.7|8982.4|8980.9|8982.8|8981.3|8982.2|8980.7|81
1622679900000|2021-06-03 00:25:00|8982.3|8980.8|8982.4|8980|8982.9|8981|8981.9|8980|119
1622680200000|2021-06-03 00:30:00|8982.3|8979.9|8982.3|8980.8|8982.8|8981|8981.6|8979.8|120
1622680500000|2021-06-03 00:35:00|8982.4|8980.9|8982.5|8980.1|8982.8|8981|8981.9|8980|87
1622680800000|2021-06-03 00:40:00|8982.2|8980.7|8980.8|8979.3|8982.7|8980.8|8980.5|8978.6|165
1622681100000|2021-06-03 00:45:00|8980.7|8979.2|8980.8|8979.3|8981.3|8979.5|8980.5|8978.7|108
1622681400000|2021-06-03 00:50:00|8980.7|8979.2|8981|8978.6|8982.3|8980.3|8979.9|8978.1|186
1622681700000|2021-06-03 00:55:00|8980.7|8979.2|8980.9|8979.4|8981.7|8979.8|8980|8978.2|215
1622682000000|2021-06-03 01:00:00|8980.8|8979.3|8982.8|8981.3|8984.8|8982.8|8980.1|8978.6|267
1622682300000|2021-06-03 01:05:00|8982.7|8981.2|8983.2|8981.7|8983.7|8981.8|8981.9|8980.1|168
1622682600000|2021-06-03 01:10:00|8983.1|8981.6|8983.1|8981.6|8983.5|8981.8|8982.5|8980.7|122
1622682900000|2021-06-03 01:15:00|8983|8981.5|8984.4|8982.9|8985.1|8983.4|8983|8981|170
1622683200000|2021-06-03 01:20:00|8984.5|8983|8982.2|8980.7|8984.9|8983.1|8982.2|8980.3|198
1622683500000|2021-06-03 01:25:00|8982.3|8980.8|8982|8980.5|8982.8|8980.9|8981.8|8979.9|104
1622683800000|2021-06-03 01:30:00|8981.5|8980|8982.2|8980.7|8983.5|8981.5|8981.1|8979.2|195
1622684100000|2021-06-03 01:35:00|8982.3|8980.8|8981.2|8979.7|8982.9|8981.1|8981.1|8979.4|123
1622684400000|2021-06-03 01:40:00|8981.3|8979.8|8982.7|8980.3|8982.8|8980.9|8981.2|8979.3|135
1622684700000|2021-06-03 01:45:00|8982.6|8980.2|8983.1|8981.6|8983.4|8981.8|8982.3|8980.1|99
1622685000000|2021-06-03 01:50:00|8983|8981.5|8983.1|8981.6|8983.5|8981.8|8983|8981.1|87
1622685300000|2021-06-03 01:55:00|8983.2|8981.7|8983.7|8982.2|8983.7|8982.2|8982.8|8981.3|63
1622685600000|2021-06-03 02:00:00|8983.6|8982.1|8983.1|8981.6|8983.7|8982.1|8982.9|8981|111
1622685900000|2021-06-03 02:05:00|8983|8981.5|8982.4|8980.9|8983.5|8981.7|8982.2|8980.2|100
1622686200000|2021-06-03 02:10:00|8982.1|8980.6|8983.6|8981.2|8984.1|8982.3|8982.1|8980.4|93
1622686500000|2021-06-03 02:15:00|8983.7|8981.3|8982.3|8980.8|8983.7|8981.8|8982.2|8980.4|127
1622686800000|2021-06-03 02:20:00|8982.4|8980.9|8982.4|8980.9|8983.2|8981.4|8982.2|8980.4|126
1622687100000|2021-06-03 02:25:00|8982.3|8980.8|8982.3|8980.8|8983.1|8981.2|8982.1|8980.3|109
1622687400000|2021-06-03 02:30:00|8982.2|8980.7|8983.2|8981.7|8983.7|8981.8|8982.1|8980.3|103
1622687700000|2021-06-03 02:35:00|8983.3|8981.8|8984.5|8983|8985.1|8983.3|8983.2|8981.7|143
1622688000000|2021-06-03 02:40:00|8984|8982.5|8984|8982.5|8984.5|8982.7|8983.7|8981.8|104
1622688300000|2021-06-03 02:45:00|8984.2|8982.7|8983.9|8982.4|8984.4|8982.8|8983.8|8981.8|75
1622688600000|2021-06-03 02:50:00|8983.8|8982.3|8983.8|8982.3|8984.4|8982.8|8983.8|8981.9|81
1622688900000|2021-06-03 02:55:00|8983.7|8982.2|8984.2|8981.8|8984.6|8982.3|8983|8981.1|151
1622689200000|2021-06-03 03:00:00|8983.8|8982.3|8983.8|8982.3|8984.9|8982.9|8983.3|8981.6|204
1622689500000|2021-06-03 03:05:00|8983.7|8982.2|8984.7|8983.2|8985|8983.5|8983.5|8982|166
1622689800000|2021-06-03 03:10:00|8984.8|8983.3|8983.9|8982.4|8985|8983.5|8983.8|8981.9|110
1622690100000|2021-06-03 03:15:00|8984|8982.5|8985.4|8983.9|8985.5|8984|8983.6|8982.1|149
1622690400000|2021-06-03 03:20:00|8985.3|8983.8|8984.4|8982|8985.5|8984|8983.6|8981.8|153
1622690700000|2021-06-03 03:25:00|8984.3|8981.9|8984.1|8982.6|8985.2|8983.3|8983.6|8981.8|124
1622691000000|2021-06-03 03:30:00|8984|8982.5|8984|8982.5|8984.5|8982.7|8983.1|8981.1|158
1622691300000|2021-06-03 03:35:00|8983.9|8982.4|8983.8|8982.3|8984.6|8982.8|8983.7|8981.8|115
1622691600000|2021-06-03 03:40:00|8983.9|8982.4|8983.8|8982.3|8984.3|8982.5|8983.7|8981.8|88
1622691900000|2021-06-03 03:45:00|8983.7|8982.2|8983.9|8982.4|8984.3|8982.5|8983.7|8981.8|89
1622692200000|2021-06-03 03:50:00|8983.8|8982.3|8984.3|8982.8|8984.8|8983.1|8983.8|8982|72
1622692500000|2021-06-03 03:55:00|8984.4|8982.9|8984.1|8982.6|8984.4|8982.9|8983.9|8982.4|105
1622692800000|2021-06-03 04:00:00|8984|8982.5|8984.1|8982.6|8984.3|8982.7|8983.8|8981.9|56
1622693100000|2021-06-03 04:05:00|8984|8982.5|8983.9|8982.4|8984.5|8982.7|8983.9|8982.1|107
1622693400000|2021-06-03 04:10:00|8984|8982.5|8983.6|8982.1|8984.9|8983|8983.5|8981.5|126
1622693700000|2021-06-03 04:15:00|8983.7|8982.2|8984.6|8982.2|8984.7|8982.7|8983.5|8981.5|126
1622694000000|2021-06-03 04:20:00|8984.7|8982.3|8984.4|8982|8984.7|8982.7|8983.8|8981.8|146
1622694300000|2021-06-03 04:25:00|8984.5|8982.1|8985.6|8984.1|8986.2|8984.1|8983.9|8981.9|142
1622694600000|2021-06-03 04:30:00|8985.5|8984|8985|8982.6|8986|8984.2|8984.2|8982.4|149
1622694900000|2021-06-03 04:35:00|8984.6|8982.2|8984.2|8982.7|8984.7|8982.8|8983.8|8981.8|99
1622695200000|2021-06-03 04:40:00|8984.3|8982.8|8984|8982.5|8984.5|8982.8|8983.2|8981.5|126
1622695500000|2021-06-03 04:45:00|8984.1|8982.6|8984.5|8983|8985.2|8983.2|8983.9|8982.2|91
1622695800000|2021-06-03 04:50:00|8984.8|8982.4|8985.6|8984.1|8986.1|8984.2|8984.2|8982.3|111
1622696100000|2021-06-03 04:55:00|8985.5|8984|8984.9|8983.4|8986.2|8984.3|8984.6|8982.8|165
1622696400000|2021-06-03 05:00:00|8985.7|8984.2|8986.9|8984.5|8987.6|8985.2|8985.7|8983.8|165
1622696700000|2021-06-03 05:05:00|8986.8|8984.4|8986.5|8985|8988.2|8985.9|8986.3|8984.3|184
1622697000000|2021-06-03 05:10:00|8986.4|8984.9|8986.9|8984.5|8987|8985|8986|8984.1|149
1622697300000|2021-06-03 05:15:00|8987|8984.6|8988.5|8986.1|8988.6|8986.7|8986.2|8984.3|131
1622697600000|2021-06-03 05:20:00|8988.6|8986.2|8987.3|8985.8|8988.6|8986.7|8987.1|8985.3|154
1622697900000|2021-06-03 05:25:00|8987.2|8985.7|8989.1|8986.7|8989.5|8987.5|8986.8|8984.7|176
1622698200000|2021-06-03 05:30:00|8989.2|8986.8|8987.3|8985.8|8989.9|8987.8|8987.2|8985.4|190
1622698500000|2021-06-03 05:35:00|8987.4|8985.9|8987.3|8985.8|8987.5|8986|8987.2|8985.7|118
1622698800000|2021-06-03 05:40:00|8987.4|8985.9|8988.2|8986.7|8988.5|8986.9|8987.3|8985.8|152
1622699100000|2021-06-03 05:45:00|8988.3|8986.8|8989.5|8987.1|8989.6|8987.7|8988|8986.5|148
1622699400000|2021-06-03 05:50:00|8989.6|8987.2|8988.9|8987.4|8990.4|8988.5|8988.9|8986.8|204
1622699700000|2021-06-03 05:55:00|8989|8987.5|8989.4|8987|8989.9|8988.3|8988.7|8987|240
1622700000000|2021-06-03 06:00:00|8989.3|8986.9|8989.8|8988.3|8991.2|8989.3|8988|8986.2|320
1622700300000|2021-06-03 06:05:00|8989.9|8988.4|8991.7|8990.2|8993.5|8992|8989.7|8988.2|319
1622700600000|2021-06-03 06:10:00|8991.8|8990.3|8993.1|8991.6|8993.7|8992.2|8991.4|8989.9|353
1622700900000|2021-06-03 06:15:00|8993.2|8991.7|8992.9|8991.4|8994|8992.5|8992.8|8991|231
1622701200000|2021-06-03 06:20:00|8993|8991.5|8993.8|8992.3|8994|8992.5|8992.8|8991.3|171
1622701500000|2021-06-03 06:25:00|8993.9|8992.4|8994.7|8993.2|8994.7|8993.2|8993.7|8992.2|183
1622701800000|2021-06-03 06:30:00|8994.6|8993.1|8998.7|8996.3|9000.1|8997.7|8994.3|8992.2|351
1622702100000|2021-06-03 06:35:00|8998.6|8996.2|8999|8996.6|8999.2|8997.2|8995.4|8993.9|286
1622702400000|2021-06-03 06:40:00|8999.1|8996.7|8997.3|8994.9|8999.6|8997.6|8996.7|8994.7|244
1622702700000|2021-06-03 06:45:00|8997.4|8995|8997|8995.5|8997.9|8996.4|8996.8|8994.9|191
1622703000000|2021-06-03 06:50:00|8997.1|8995.6|8997.6|8996.1|9000.6|8998.8|8996.9|8995.4|241
1622703300000|2021-06-03 06:55:00|8997.7|8996.2|8999.9|8998.4|9000|8998.5|8997|8995.3|248
1622703600000|2021-06-03 07:00:00|9000|8998.5|9000.3|8998.8|9002.6|9000.8|8999|8997.2|376
1622703900000|2021-06-03 07:05:00|9000.5|8999|9002.5|9001|9004.2|9002.7|9000.4|8998.7|360
1622704200000|2021-06-03 07:10:00|9002.4|9000.9|9001.7|9000.2|9004.3|9002.8|9000.8|8999.2|304
1622704500000|2021-06-03 07:15:00|9001.8|9000.3|9002.7|9001.2|9004.7|9002.8|9001.3|8999.8|270
1622704800000|2021-06-03 07:20:00|9002.5|9001|9001.5|9000|9005.6|9003.6|9001.2|8999.6|450
1622705100000|2021-06-03 07:25:00|9001.6|9000.1|9001.9|9000.4|9005.3|9003.8|9001.5|8999.8|338
1622705400000|2021-06-03 07:30:00|9002|9000.5|9004.7|9003.2|9005.5|9003.7|9002|9000.5|284
1622705700000|2021-06-03 07:35:00|9004.8|9003.3|9007.2|9004.8|9009|9006.9|9004.7|9002.8|282
1622706000000|2021-06-03 07:40:00|9006.7|9005.2|9008.1|9006.6|9008.8|9007|9006.2|9004.2|279
1622706300000|2021-06-03 07:45:00|9007.9|9006.4|9010.1|9007.7|9011.6|9009.7|9007.9|9006.4|300
1622706600000|2021-06-03 07:50:00|9009.6|9008.1|9007.7|9005.3|9011.2|9009.5|9007.6|9005.2|357
1622706900000|2021-06-03 07:55:00|9007.3|9005.8|9005.7|9004.2|9007.6|9006.1|9004.1|9002.4|328
1622707200000|2021-06-03 08:00:00|9006|9004.5|9006|9004.5|9006.9|9005.2|9003.1|9001.6|379
1622707500000|2021-06-03 08:05:00|9005.8|9004.3|9003|9001.5|9006.2|9004.3|9002.9|9001.1|471
1622707800000|2021-06-03 08:10:00|9003.1|9001.6|9002.5|9000.1|9003.3|9001.8|9000.5|8998.7|303
1622708100000|2021-06-03 08:15:00|9002.7|9000.3|9001|8999.5|9004|9001.9|8999.8|8998.3|282
1622708400000|2021-06-03 08:20:00|9000.9|8999.4|8999.8|8998.3|9002.8|9001.3|8999.6|8998.1|285
1622708700000|2021-06-03 08:25:00|8999.7|8998.2|9002|8999.6|9002.7|9001.2|8999.7|8998.2|255
1622709000000|2021-06-03 08:30:00|9002.1|8999.7|8997.9|8996.4|9002.1|9000.1|8996.6|8994.7|389
1622709300000|2021-06-03 08:35:00|8998|8996.5|8999.8|8998.3|8999.8|8998.3|8996.5|8994.7|338
1622709600000|2021-06-03 08:40:00|8999.7|8998.2|8998.3|8996.8|9000.2|8998.4|8996.4|8994.4|262
1622709900000|2021-06-03 08:45:00|8998.4|8996.9|8997.2|8995.7|8999.8|8997.8|8997|8995.5|388
1622710200000|2021-06-03 08:50:00|8997.1|8995.6|9001.4|8999|9001.9|8999.6|8996.5|8994.9|353
1622710500000|2021-06-03 08:55:00|9002.2|8999.9|9004|9002.5|9005|9003.5|9000.9|8999.2|353
1622710800000|2021-06-03 09:00:00|9003.8|9002.3|9003.2|9001.7|9004.4|9002.8|9002.4|9000.7|325
1622711100000|2021-06-03 09:05:00|9003.3|9001.8|9000.3|8998.8|9003.4|9001.9|8999.9|8998.2|261
1622711400000|2021-06-03 09:10:00|9000.4|8998.9|9000.2|8998.7|9000.5|8999|8998.2|8996.4|188
1622711700000|2021-06-03 09:15:00|9000.3|8998.8|8999.8|8998.3|9001.4|8999.6|8999.5|8997.7|311
1622712000000|2021-06-03 09:20:00|8999.7|8998.2|9000.1|8998.6|9000.4|8998.9|8998.9|8997.4|243
1622712300000|2021-06-03 09:25:00|9000|8998.5|9003.3|9001.8|9004.3|9002.6|8998.4|8996.7|345
1622712600000|2021-06-03 09:30:00|9003.4|9001.9|9001.6|9000.1|9003.7|9002.2|8999.7|8997.9|269
1622712900000|2021-06-03 09:35:00|9001.7|9000.2|9000.7|8999.2|9003.3|9001.4|9000.4|8998.5|244
1622713200000|2021-06-03 09:40:00|9000.8|8999.3|8999.9|8998.4|9002|9000|8999.7|8998.2|169
1622713500000|2021-06-03 09:45:00|9000|8998.5|9001.5|9000|9002.2|9000.7|9000|8997.9|194
1622713800000|2021-06-03 09:50:00|9001.6|9000.1|8998.7|8997.2|9001.6|9000.1|8997.4|8995.6|225
1622714100000|2021-06-03 09:55:00|8998.6|8997.1|8998.2|8996.7|8999.2|8997.3|8996.8|8995.3|217
1622714400000|2021-06-03 10:00:00|8998.3|8996.8|8988.2|8986.7|8999.4|8997.5|8987.5|8985.2|743
1622714700000|2021-06-03 10:05:00|8988.1|8986.6|8989.6|8988.1|8991.5|8990|8986.9|8984.8|387
1622715000000|2021-06-03 10:10:00|8989.5|8988|8991.8|8990.3|8992.3|8990.4|8989.3|8987.5|292
1622715300000|2021-06-03 10:15:00|8991.7|8990.2|8991.4|8989.9|8994.6|8992.9|8991.1|8989.3|405
1622715600000|2021-06-03 10:20:00|8991.6|8990.1|8990.5|8988.1|8992.3|8990.7|8989|8987.2|405
1622715900000|2021-06-03 10:25:00|8990.6|8988.2|8992.3|8989.9|8993.6|8991.7|8989.7|8988|333
1622716200000|2021-06-03 10:30:00|8992.4|8990|8996.3|8994.8|8997.4|8995.5|8990.8|8989|421
1622716500000|2021-06-03 10:35:00|8996.6|8994.2|8997.9|8996.4|8999.7|8997.8|8994.1|8992.4|410
1622716800000|2021-06-03 10:40:00|8997.8|8996.3|8995.1|8993.6|8999.3|8997.4|8995|8993.1|345
1622717100000|2021-06-03 10:45:00|8995|8993.5|8996|8994.5|8997.3|8995.4|8994.9|8993.4|228
1622717400000|2021-06-03 10:50:00|8996.1|8994.6|8996.8|8995.3|8997.4|8995.9|8995.9|8994.4|220
1622717700000|2021-06-03 10:55:00|8996.7|8995.2|8999.2|8997.7|9000.5|8998.5|8996.7|8994.8|362
1622718000000|2021-06-03 11:00:00|8999.6|8997.2|8997.5|8996|9000.2|8997.8|8996.5|8994.5|354
1622718300000|2021-06-03 11:05:00|8997.4|8995.9|8994|8992.5|8997.5|8996|8994|8992.5|319
1622718600000|2021-06-03 11:10:00|8994.1|8992.6|8994.6|8993.1|8995.2|8993.7|8993.5|8992|366
1622718900000|2021-06-03 11:15:00|8994.5|8993|8998.9|8997.4|8999.3|8997.5|8993.5|8992|327
1622719200000|2021-06-03 11:20:00|8999|8997.5|8997.8|8995.4|9001.2|8999.7|8996.4|8994.9|435
1622719500000|2021-06-03 11:25:00|8997.7|8995.3|8996|8994.5|8998.2|8996.2|8995.6|8993.8|268
1622719800000|2021-06-03 11:30:00|8996.1|8994.6|8990.3|8988.8|8997.1|8994.9|8990.1|8988.2|454
1622720100000|2021-06-03 11:35:00|8990.4|8988.9|8990.7|8989.2|8991.7|8990.2|8990.2|8988.3|368
1622720400000|2021-06-03 11:40:00|8990.6|8989.1|8991.4|8989.9|8991.7|8990|8989.2|8987.6|304
1622720700000|2021-06-03 11:45:00|8991.3|8989.8|8993.1|8991.6|8993.9|8992.2|8990.2|8988.3|397
1622721000000|2021-06-03 11:50:00|8993|8991.5|8995.4|8993|8995.8|8994|8993|8991.5|391
1622721300000|2021-06-03 11:55:00|8995.5|8993.1|8994.1|8991.7|8996.6|8994.4|8991.3|8989.8|483
1622721600000|2021-06-03 12:00:00|8994.6|8992.2|8994.4|8992|8995.8|8994|8991.9|8990.4|439
1622721900000|2021-06-03 12:05:00|8994.3|8991.9|8996.1|8994.6|8997.3|8995.6|8992.7|8991.2|398
1622722200000|2021-06-03 12:10:00|8996.3|8994.8|8995.1|8991.1|8997.5|8995.8|8992.9|8990.1|459
1622722500000|2021-06-03 12:15:00|8994|8991.6|8999.6|8997.2|9002.6|9000.2|8993.8|8991.3|1098
1622722800000|2021-06-03 12:20:00|8999.5|8997.1|9014.4|9012|9015.6|9013.2|8998.7|8996.3|891
1622723100000|2021-06-03 12:25:00|9014.3|9011.9|9013.1|9010.7|9020.1|9017.7|9012.8|9010.3|858
1622723400000|2021-06-03 12:30:00|9013.2|9010.8|9014|9011.6|9016.7|9014.3|9010|9007.6|1146
1622723700000|2021-06-03 12:35:00|9013.9|9011.5|9011|9009.5|9017.5|9015.1|9010.9|9009|773
1622724000000|2021-06-03 12:40:00|9011.2|9009.7|9011.5|9009.1|9016.2|9014|9010.6|9008.3|660
1622724300000|2021-06-03 12:45:00|9011|9008.6|9012.5|9010.1|9014|9011.7|9010.2|9008|554
1622724600000|2021-06-03 12:50:00|9012.6|9010.2|9012.7|9011.2|9015.3|9013.5|9011.6|9009.2|526
1622724900000|2021-06-03 12:55:00|9012.8|9011.3|9018.6|9017.1|9020.2|9017.8|9011.7|9009.8|735
1622725200000|2021-06-03 13:00:00|9018.5|9017|9019|9016.6|9020.2|9018.4|9015.9|9013.9|799
1622725500000|2021-06-03 13:05:00|9019.7|9017.3|9019.3|9017.8|9020.8|9018.8|9015.8|9014|655
1622725800000|2021-06-03 13:10:00|9019.4|9017.9|9019.8|9017.4|9021.8|9019.6|9017|9014.8|704
1622726100000|2021-06-03 13:15:00|9019.9|9017.5|9020.3|9017.9|9021.5|9019.5|9018.4|9016.7|522
1622726400000|2021-06-03 13:20:00|9020.4|9018|9019.6|9017.2|9021.7|9019.3|9018.3|9016.4|441
1622726700000|2021-06-03 13:25:00|9019.7|9017.3|9019.5|9018|9021.7|9019.8|9017.5|9015.6|443
1622727000000|2021-06-03 13:30:00|9019.3|9017.8|9022.8|9021.3|9026.3|9024|9019.1|9017.3|678
1622727300000|2021-06-03 13:35:00|9022.7|9021.2|9025.4|9023|9029.1|9027.4|9022.7|9020.9|651
1622727600000|2021-06-03 13:40:00|9026.5|9023.9|9030.6|9028.2|9031.4|9029.5|9025.8|9023.7|564
1622727900000|2021-06-03 13:45:00|9030.4|9028|9035.2|9032.8|9035.4|9033.5|9030.1|9028|602
1622728200000|2021-06-03 13:50:00|9035.3|9032.9|9033.9|9032.4|9037.9|9036|9033.7|9032|747
1622728500000|2021-06-03 13:55:00|9033.8|9032.3|9032.6|9030.2|9035.2|9033.2|9029|9027.2|753
1622728800000|2021-06-03 14:00:00|9032.7|9030.3|9028.6|9026.2|9037.4|9035.2|9027.3|9025.2|1056
1622729100000|2021-06-03 14:05:00|9028.8|9026.4|9037.8|9035.4|9038.5|9036.4|9028.3|9026.2|972
1622729400000|2021-06-03 14:10:00|9037.7|9035.3|9043.2|9041.7|9043.6|9041.7|9036.3|9034.2|837
1622729700000|2021-06-03 14:15:00|9043.1|9041.6|9044.1|9041.7|9046.9|9045|9042.9|9040.5|764
1622730000000|2021-06-03 14:20:00|9044.6|9042.2|9039.6|9037.2|9045|9043|9037|9034.8|750
1622730300000|2021-06-03 14:25:00|9039.5|9037.1|9046.1|9043.7|9046.1|9043.7|9037.9|9035.8|800
1622730600000|2021-06-03 14:30:00|9045.2|9043.3|9042.6|9041.1|9047|9044.6|9042.6|9041.1|760
1622730900000|2021-06-03 14:35:00|9042.7|9041.2|9044.4|9042|9045.2|9043.1|9041.6|9039.2|724
1622731200000|2021-06-03 14:40:00|9044.5|9042.1|9047.6|9045.2|9047.7|9045.3|9044.3|9041.9|657
1622731500000|2021-06-03 14:45:00|9047.7|9045.3|9047.1|9044.7|9050|9047.6|9044.4|9042.3|911
1622731800000|2021-06-03 14:50:00|9047.3|9044.9|9048.4|9046.9|9051|9049.1|9046.3|9044.2|772
1622732100000|2021-06-03 14:55:00|9048.8|9046.4|9043.7|9041.3|9051.2|9049.4|9042.9|9041|744
1622732400000|2021-06-03 15:00:00|9043.4|9041.9|9043.2|9040.8|9045.9|9043.9|9042.4|9040.5|719
1622732700000|2021-06-03 15:05:00|9043.1|9040.7|9042.1|9040.6|9043.7|9041.7|9040.6|9038.4|644
1622733000000|2021-06-03 15:10:00|9042.2|9040.7|9047.4|9045|9048.5|9046.4|9041.4|9039.3|648
1622733300000|2021-06-03 15:15:00|9047.3|9044.9|9046.4|9044|9048.7|9046.6|9045.3|9043.5|496
1622733600000|2021-06-03 15:20:00|9045.9|9044.4|9048.5|9046.1|9049.1|9047|9044.3|9042.3|678
1622733900000|2021-06-03 15:25:00|9048.6|9046.2|9047.4|9045|9049.8|9047.4|9046|9043.6|613
1622734200000|2021-06-03 15:30:00|9046.8|9045.3|9046.6|9045.1|9048.3|9046.3|9045.6|9043.2|492
1622734500000|2021-06-03 15:35:00|9046.4|9044.9|9049.2|9046.8|9049.4|9047.3|9045.7|9043.6|466
1622734800000|2021-06-03 15:40:00|9049.1|9046.7|9050.9|9048.5|9051.4|9049.5|9048.6|9046.6|327
1622735100000|2021-06-03 15:45:00|9051|9048.6|9051.3|9049.8|9051.9|9049.9|9050.1|9048.2|335
1622735400000|2021-06-03 15:50:00|9051.4|9049.9|9052.4|9050|9053.3|9051.3|9051.3|9049.7|315
1622735700000|2021-06-03 15:55:00|9052.3|9049.9|9052.2|9049.8|9052.5|9050.5|9050.5|9048.3|357
1622736000000|2021-06-03 16:00:00|9051.9|9050.4|9051.6|9049.2|9052.3|9050.4|9049.2|9047.3|397
1622736300000|2021-06-03 16:05:00|9051.5|9049.1|9047|9045.5|9051.5|9049.3|9046.9|9045|425
1622736600000|2021-06-03 16:10:00|9047.1|9045.6|9047.3|9044.9|9049.1|9047.2|9046.1|9044|350
1622736900000|2021-06-03 16:15:00|9047.2|9044.8|9049.6|9047.2|9050|9048.1|9046.8|9044.7|347
1622737200000|2021-06-03 16:20:00|9049.1|9047.6|9051.3|9049.8|9051.3|9049.8|9049|9047.1|255
1622737500000|2021-06-03 16:25:00|9051.2|9049.7|9051.3|9049.8|9051.8|9050.3|9050.5|9049|228
1622737800000|2021-06-03 16:30:00|9051.2|9049.7|9049.2|9046.8|9053.1|9051.2|9048.5|9046.6|507
1622738100000|2021-06-03 16:35:00|9048.7|9047.2|9046.6|9045.1|9049.9|9048.1|9046.5|9044.7|227
1622738400000|2021-06-03 16:40:00|9046.5|9045|9047.9|9046.4|9048.6|9046.7|9045.7|9043.8|305
1622738700000|2021-06-03 16:45:00|9048|9046.5|9045.4|9043.9|9048.3|9046.5|9045.4|9043.4|291
1622739000000|2021-06-03 16:50:00|9045.5|9044|9047.1|9045.6|9048.3|9046.3|9045.1|9043.2|325
1622739300000|2021-06-03 16:55:00|9047.6|9045.2|9047.9|9046.4|9049.8|9047.8|9047.2|9045.2|305
1622739600000|2021-06-03 17:00:00|9047.8|9046.3|9048.3|9045.9|9049.9|9047.5|9047.1|9045|406
1622739900000|2021-06-03 17:05:00|9048.4|9046|9047.7|9045.3|9049|9047|9046.9|9045|316
1622740200000|2021-06-03 17:10:00|9047.6|9045.2|9045.5|9044|9047.7|9045.7|9044.7|9042.8|313
1622740500000|2021-06-03 17:15:00|9045.4|9043.9|9045.6|9044.1|9046.4|9044.7|9044.9|9043.3|228
1622740800000|2021-06-03 17:20:00|9045.5|9044|9044.9|9043.4|9046.2|9044.7|9044.5|9042.7|225
1622741100000|2021-06-03 17:25:00|9044.6|9043.1|9045.7|9044.2|9046.4|9044.9|9044.5|9043|237
1622741400000|2021-06-03 17:30:00|9045.8|9044.3|9043.9|9042.4|9046.3|9044.8|9043.6|9042|232
1622741700000|2021-06-03 17:35:00|9044.1|9042.6|9042.6|9041.1|9044.7|9042.7|9042.5|9040.6|209
1622742000000|2021-06-03 17:40:00|9042.7|9041.2|9041.7|9040.2|9043.1|9041.5|9041.4|9039.1|230
1622742300000|2021-06-03 17:45:00|9041.8|9040.3|9043.5|9042|9044.1|9042.3|9041.1|9039.1|304
1622742600000|2021-06-03 17:50:00|9043.4|9041.9|9046.1|9044.6|9047.2|9045.4|9043.1|9041.5|269
1622742900000|2021-06-03 17:55:00|9046|9044.5|9044.4|9042.9|9047|9045.3|9044.3|9042.4|237
1622743200000|2021-06-03 18:00:00|9044.5|9043|9045.8|9044.3|9046.4|9044.5|9044.4|9042.9|254
1622743500000|2021-06-03 18:05:00|9045.9|9044.4|9043|9041.5|9045.9|9044.4|9042.7|9041.2|219
1622743800000|2021-06-03 18:10:00|9043.1|9041.6|9044.8|9043.3|9045.6|9044.1|9042.7|9041.2|201
1622744100000|2021-06-03 18:15:00|9045.2|9043.7|9048|9045.6|9048.1|9046.3|9045.2|9043.7|298
1622744400000|2021-06-03 18:20:00|9048.1|9045.7|9047.4|9045.9|9048.2|9046.4|9046.7|9045.1|106
1622744700000|2021-06-03 18:25:00|9047.5|9046|9047.7|9046.2|9047.7|9046.2|9046.9|9045.2|144
1622745000000|2021-06-03 18:30:00|9047.6|9046.1|9046.9|9045.4|9048.2|9046.7|9046.8|9045.3|159
1622745300000|2021-06-03 18:35:00|9047|9045.5|9045.5|9044|9047.2|9045.7|9044.9|9043.4|151
1622745600000|2021-06-03 18:40:00|9045.4|9043.9|9046.1|9044.6|9046.6|9045|9045.4|9043.9|126
1622745900000|2021-06-03 18:45:00|9046.2|9044.7|9044.5|9043|9046.2|9044.7|9044.1|9042.6|185
1622746200000|2021-06-03 18:50:00|9044.6|9043.1|9044.5|9043|9044.9|9043.4|9043.5|9042|216
1622746500000|2021-06-03 18:55:00|9044.4|9042.9|9042|9040.5|9044.8|9043.3|9041.9|9040.4|283
1622746800000|2021-06-03 19:00:00|9042.2|9040.7|9042.2|9039.8|9043.6|9041.7|9041.5|9039.5|204
1622747100000|2021-06-03 19:05:00|9041.7|9040.2|9042|9040.5|9043.1|9041.2|9041.7|9040.1|208
1622747400000|2021-06-03 19:10:00|9042.1|9040.6|9041.6|9040.1|9042.3|9040.8|9041.3|9039.3|178
1622747700000|2021-06-03 19:15:00|9041.4|9039.9|9040.5|9039|9041.9|9040|9040.4|9038.6|195
1622748000000|2021-06-03 19:20:00|9040.6|9039.1|9039.1|9037.6|9040.7|9039.2|9038.8|9036.9|176
1622748300000|2021-06-03 19:25:00|9038.9|9037.4|9039.6|9038.1|9040.3|9038.4|9038.9|9037.1|121
1622748600000|2021-06-03 19:30:00|9039.7|9038.2|9036.4|9034|9040.2|9038.3|9036.1|9033.7|219
1622748900000|2021-06-03 19:35:00|9036.5|9034.1|9034.5|9033|9037|9035|9034.1|9032.1|322
1622749200000|2021-06-03 19:40:00|9034.4|9032.9|9036.6|9035.1|9037.2|9035.1|9034.4|9032.7|239
1622749500000|2021-06-03 19:45:00|9036.8|9035.3|9035.7|9034.2|9037.2|9035.3|9035.5|9033.7|194
1622749800000|2021-06-03 19:50:00|9035.6|9034.1|9035.6|9034.1|9036.3|9034.2|9035.2|9033.2|167
1622750100000|2021-06-03 19:55:00|9035.5|9034|9034.8|9033.3|9036.1|9034.2|9034|9032.2|371
1622750400000|2021-06-03 20:00:00|9034.9|9033.4|9037|9035.5|9037.7|9036.2|9034.5|9032.9|248
1622750700000|2021-06-03 20:05:00|9036.8|9035.3|9037|9034.6|9037.4|9035.6|9036.2|9034.3|131
1622751000000|2021-06-03 20:10:00|9036.9|9034.5|9037.7|9035.3|9038|9035.9|9036.7|9034.4|115
1622751300000|2021-06-03 20:15:00|9037.8|9035.4|9037.6|9035.2|9037.8|9035.8|9037.2|9035.1|93
1622751600000|2021-06-03 20:20:00|9037.5|9035.1|9036.6|9035.1|9037.6|9035.3|9036.5|9034.5|59
1622751900000|2021-06-03 20:25:00|9036.7|9035.2|9034.9|9033.4|9037.3|9035.2|9034.8|9032.8|118
1622752200000|2021-06-03 20:30:00|9035.4|9033|9034.9|9033.4|9035.4|9033.5|9034.7|9032.8|62
1622752500000|2021-06-03 20:35:00|9035.4|9033|9035.7|9034.2|9036.4|9034.3|9034.9|9032.9|90
1622752800000|2021-06-03 20:40:00|9036.2|9033.8|9034.9|9033.4|9036.2|9034.3|9034.8|9032.7|71
1622753100000|2021-06-03 20:45:00|9035.5|9033.1|9036|9033.6|9036.9|9034.8|9034.9|9032.9|137
1622753400000|2021-06-03 20:50:00|9036.1|9033.7|9037.1|9034.7|9037.8|9035.7|9035.8|9033.7|152
1622753700000|2021-06-03 20:55:00|9037|9034.6|9036.1|9033.7|9038.1|9035.7|9036.1|9033.7|192
1622754000000|2021-06-03 21:00:00|9036.2|9033.8|9036.3|9033.6|9036.4|9034|9036|9033.5|18
1622754300000|2021-06-03 21:05:00|9036.2|9033.2|9036.2|9033.8|9037.3|9034.1|9036|9033.1|106
1622754600000|2021-06-03 21:10:00|9036.5|9033.7|9036.1|9033.7|9037.2|9034.1|9036|9033.4|82
1622754900000|2021-06-03 21:15:00|9036.8|9033.3|9036.2|9033.8|9037|9034.2|9035.8|9033.3|73
1622755200000|2021-06-03 21:20:00|9036.1|9033.7|9036.4|9033.9|9036.7|9034|9035.8|9033.4|33
1622755500000|2021-06-03 21:25:00|9036.8|9033.5|9036.3|9033.9|9037|9034.2|9036.2|9033.5|34
1622755800000|2021-06-03 21:30:00|9036.6|9034.2|9035.5|9032.8|9037|9034.2|9035.2|9031.7|132
1622756100000|2021-06-03 21:35:00|9035.6|9032.6|9036.7|9031.9|9036.8|9033.4|9035.2|9031.8|85
1622756400000|2021-06-03 21:40:00|9036.1|9032.4|9036.2|9032|9036.4|9033.3|9035|9031.9|101
1622756700000|2021-06-03 21:45:00|9036.3|9031.7|9036|9032.2|9037|9033|9035.4|9031.2|182
1622757000000|2021-06-03 21:50:00|9035.9|9032.4|9035.8|9033.4|9037.4|9033.7|9035.4|9031.9|236
1622757300000|2021-06-03 21:55:00|9035.7|9032.7|9036.1|9033.7|9037|9033.9|9035.5|9032.2|220
1622757600000|2021-06-03 22:00:00|9036.2|9033|9036.2|9033.8|9036.8|9034.1|9035.8|9032.3|338
1622757900000|2021-06-03 22:05:00|9036.1|9033.7|9036.5|9034.1|9037.1|9034.7|9035.4|9033|264
1622758200000|2021-06-03 22:10:00|9036.6|9034.2|9038.4|9036|9039.8|9037.4|9036.3|9033.6|217
1622758500000|2021-06-03 22:15:00|9038.5|9036.1|9038.2|9035.8|9038.6|9036.2|9037.6|9035|67
1622758800000|2021-06-03 22:20:00|9038.3|9035.9|9038.3|9035.9|9038.7|9036.3|9037.8|9035.1|135
1622759100000|2021-06-03 22:25:00|9038.5|9036.1|9038.1|9035.7|9038.6|9036.1|9037.8|9034.9|123
1622759400000|2021-06-03 22:30:00|9038.2|9035.8|9038|9035.6|9038.4|9036|9037.7|9035.3|135
1622759700000|2021-06-03 22:35:00|9038.1|9035.5|9037.6|9035.2|9038.2|9035.8|9036.8|9034.2|159
1622760000000|2021-06-03 22:40:00|9037.5|9035.1|9037.6|9035.2|9037.8|9035.4|9037|9033.9|158
1622760300000|2021-06-03 22:45:00|9037.4|9035|9037.2|9034.8|9037.7|9035.3|9037.1|9033.8|109
1622760600000|2021-06-03 22:50:00|9037|9034.2|9037.4|9035|9037.4|9035.2|9036.7|9034.2|73
1622760900000|2021-06-03 22:55:00|9037.5|9035.1|9037.1|9034.7|9037.7|9035.3|9036.9|9034.4|91
1622761200000|2021-06-03 23:00:00|9037.2|9034.8|9036.7|9034.3|9037.2|9034.8|9036|9033.6|143
1622761500000|2021-06-03 23:05:00|9037|9034.6|9037.4|9035|9038.4|9036|9036.9|9034.5|121
1622761800000|2021-06-03 23:10:00|9037.5|9035.1|9036.6|9034.2|9037.6|9035.6|9036.2|9034|84
1622762100000|2021-06-03 23:15:00|9036.5|9034.1|9036.8|9035.3|9037.5|9035.4|9036.5|9034.1|79
1622762400000|2021-06-03 23:20:00|9037.3|9034.9|9037.5|9035.1|9037.5|9035.5|9036.7|9034.8|42
1622762700000|2021-06-03 23:25:00|9037.4|9035|9036.8|9035.3|9037.5|9035.4|9036.7|9034.7|80
1622763000000|2021-06-03 23:30:00|9036.9|9035.4|9036.7|9035.2|9037.4|9035.4|9036.6|9034.7|105
1622763300000|2021-06-03 23:35:00|9036.8|9035.3|9035.8|9034.3|9037.2|9035.3|9035.7|9033.8|122
1622763600000|2021-06-03 23:40:00|9035.9|9034.4|9035.8|9034.3|9036.4|9034.5|9035.2|9033.2|143
1622763900000|2021-06-03 23:45:00|9036|9034.5|9035.5|9033.1|9036.4|9034.5|9035.1|9032.9|107
1622764200000|2021-06-03 23:50:00|9035.1|9033.6|9035.6|9033.2|9035.8|9033.8|9035|9033.1|79
1622764500000|2021-06-03 23:55:00|9035.5|9033.1|9036|9034.5|9036.7|9034.7|9035.2|9033.1|99
1622764800000|2021-06-04 00:00:00|9036.1|9034.6|9040.3|9038.8|9041.1|9039.1|9035.4|9033.7|352
1622765100000|2021-06-04 00:05:00|9040.5|9039|9040.3|9037.9|9040.8|9039.1|9039.2|9037.1|234
1622765400000|2021-06-04 00:10:00|9039.8|9038.3|9041.1|9039.6|9042.2|9040.1|9039.3|9037.4|308
1622765700000|2021-06-04 00:15:00|9041|9039.5|9043.5|9041.1|9045.3|9043.1|9041|9039|353
1622766000000|2021-06-04 00:20:00|9043|9041.5|9039.1|9037.6|9043.5|9041.5|9039.1|9036.9|323
1622766300000|2021-06-04 00:25:00|9039.2|9037.7|9039.2|9037.7|9040.2|9038.2|9038.3|9036.4|248
1622766600000|2021-06-04 00:30:00|9039.3|9037.8|9040.9|9038.5|9041.9|9039.9|9039.3|9037.3|270
1622766900000|2021-06-04 00:35:00|9041|9038.6|9039.7|9038.2|9041|9039|9039.4|9037.5|277
1622767200000|2021-06-04 00:40:00|9039.8|9038.3|9039.2|9037.7|9041.6|9039.7|9039.2|9037.2|275
1622767500000|2021-06-04 00:45:00|9039.3|9037.8|9038|9036.5|9040.2|9038.4|9037.8|9035.8|213
1622767800000|2021-06-04 00:50:00|9037.9|9036.4|9039.6|9037.2|9039.8|9037.7|9036.9|9034.9|340
1622768100000|2021-06-04 00:55:00|9039.7|9037.3|9039.2|9036.8|9040.3|9038.3|9036.7|9034.5|344
1622768400000|2021-06-04 01:00:00|9039.3|9036.9|9037.1|9035.6|9040|9037.9|9036.9|9035|272
1622768700000|2021-06-04 01:05:00|9037.2|9035.7|9037.6|9036.1|9038.9|9037.1|9037|9035.1|228
1622769000000|2021-06-04 01:10:00|9037.5|9036|9037.3|9035.8|9038.4|9036.3|9036.1|9034.1|268
1622769300000|2021-06-04 01:15:00|9037.2|9035.7|9036.9|9035.4|9038|9036.1|9035.5|9033.5|347
1622769600000|2021-06-04 01:20:00|9036.8|9035.3|9037.3|9035.8|9038.6|9036.7|9036.3|9034.4|305
1622769900000|2021-06-04 01:25:00|9037.2|9035.7|9038|9036.5|9038.7|9036.8|9036.4|9034.4|256
1622770200000|2021-06-04 01:30:00|9038.1|9036.6|9037.1|9035.6|9039.9|9038.1|9036.4|9034.3|380
1622770500000|2021-06-04 01:35:00|9037|9035.5|9038.4|9036.9|9039.2|9037.4|9037|9035.2|276
1622770800000|2021-06-04 01:40:00|9038.8|9036.4|9037.9|9036.4|9038.9|9037.3|9037.7|9035.8|232
1622771100000|2021-06-04 01:45:00|9037.8|9036.3|9038.7|9037.2|9039|9037.5|9037.1|9035.1|189
1622771400000|2021-06-04 01:50:00|9038.8|9037.3|9038.8|9037.3|9040.1|9038.4|9038.4|9036.6|226
1622771700000|2021-06-04 01:55:00|9038.9|9037.4|9039.4|9037.9|9040.8|9038.8|9037.9|9036.1|373
1622772000000|2021-06-04 02:00:00|9039.3|9037.8|9039.7|9038.2|9040.8|9039.2|9038.1|9036.1|390
1622772300000|2021-06-04 02:05:00|9039.9|9038.4|9041.3|9039.8|9042.6|9040.8|9039.6|9037.6|246
1622772600000|2021-06-04 02:10:00|9041.4|9039.9|9039.6|9038.1|9041.4|9039.9|9037.9|9035.8|256
1622772900000|2021-06-04 02:15:00|9039.5|9038|9040.4|9038.9|9042|9040.1|9038.9|9037.2|349
1622773200000|2021-06-04 02:20:00|9040.5|9039|9040.5|9039|9041|9039|9039.3|9037|217
1622773500000|2021-06-04 02:25:00|9040.4|9038.9|9040.2|9038.7|9041.3|9039.8|9040.1|9038.4|145
1622773800000|2021-06-04 02:30:00|9040.1|9038.6|9041|9039.5|9041.6|9039.7|9039.9|9038.4|164
1622774100000|2021-06-04 02:35:00|9040.9|9039.4|9041.6|9040.1|9042.4|9040.9|9040.9|9039.2|194
1622774400000|2021-06-04 02:40:00|9041.8|9040.3|9041.5|9040|9042.5|9040.8|9041|9039.2|212
1622774700000|2021-06-04 02:45:00|9041.4|9039.9|9042.7|9041.2|9043.4|9041.6|9041.2|9039.1|246
1622775000000|2021-06-04 02:50:00|9043.3|9040.9|9042.2|9040.7|9043.7|9042|9041.9|9040|215
1622775300000|2021-06-04 02:55:00|9042.1|9040.6|9041.6|9040.1|9043|9041|9041.1|9039.1|269
1622775600000|2021-06-04 03:00:00|9041.5|9040|9041|9038.6|9042.1|9040.1|9040.3|9038.3|159
1622775900000|2021-06-04 03:05:00|9040.5|9039|9041.4|9039.9|9041.7|9040|9040.1|9038.5|189
1622776200000|2021-06-04 03:10:00|9041.9|9039.5|9041.4|9039.9|9042.4|9040.5|9041|9039.3|126
1622776500000|2021-06-04 03:15:00|9041.3|9039.8|9043|9041.5|9043.5|9041.6|9041.3|9039.8|149
1622776800000|2021-06-04 03:20:00|9043.1|9041.6|9041|9039.5|9043.3|9041.6|9040.9|9039.2|146
1622777100000|2021-06-04 03:25:00|9041.5|9039.1|9042.2|9040.7|9042.7|9040.8|9040.5|9039|161
1622777400000|2021-06-04 03:30:00|9042.1|9040.6|9042|9040.5|9042.7|9040.8|9041.6|9039.6|163
1622777700000|2021-06-04 03:35:00|9041.9|9040.4|9041.8|9040.3|9042.6|9040.9|9041.2|9039.3|133
1622778000000|2021-06-04 03:40:00|9041.9|9040.4|9042|9039.6|9043|9041.1|9041|9039.2|250
1622778300000|2021-06-04 03:45:00|9041.9|9039.5|9042.8|9041.3|9043.8|9041.6|9041.5|9039.5|150
1622778600000|2021-06-04 03:50:00|9042.9|9041.4|9043.2|9041.7|9043.7|9041.9|9042.5|9040.6|150
1622778900000|2021-06-04 03:55:00|9043.3|9041.8|9045.8|9043.4|9045.9|9043.9|9043.3|9041.5|180
1622779200000|2021-06-04 04:00:00|9045.2|9043.7|9045.2|9043.7|9045.8|9044.1|9044.8|9042.9|222
1622779500000|2021-06-04 04:05:00|9045|9043.5|9045.9|9043.5|9046.3|9044.4|9044.9|9043.1|205
1622779800000|2021-06-04 04:10:00|9045.8|9043.4|9046.2|9044.7|9047.4|9045.5|9045.7|9043.3|225
1622780100000|2021-06-04 04:15:00|9046.4|9044.9|9046.2|9044.7|9047|9045.5|9046|9044.4|213
1622780400000|2021-06-04 04:20:00|9046.1|9044.6|9046.1|9044.6|9046.6|9044.9|9045.2|9043.5|222
1622780700000|2021-06-04 04:25:00|9046|9044.5|9045.1|9043.6|9046.2|9044.7|9044.5|9042.8|144
1622781000000|2021-06-04 04:30:00|9045.2|9043.7|9045.2|9043.7|9045.8|9043.9|9044.4|9042.4|225
1622781300000|2021-06-04 04:35:00|9045.3|9043.8|9045.2|9043.7|9046|9044.1|9044.8|9042.9|158
1622781600000|2021-06-04 04:40:00|9045.3|9043.8|9045.2|9043.7|9046.1|9044.1|9044.9|9042.9|179
1622781900000|2021-06-04 04:45:00|9045.1|9043.6|9045.3|9042.9|9045.6|9043.7|9044.4|9042.5|129
1622782200000|2021-06-04 04:50:00|9045.4|9043|9047.2|9044.8|9048.1|9046.1|9044.6|9042.6|295
1622782500000|2021-06-04 04:55:00|9047.3|9044.9|9047.1|9044.7|9047.5|9045.7|9046.5|9044.5|215
1622782800000|2021-06-04 05:00:00|9046.7|9045.2|9046.2|9044.7|9047|9045.2|9045.7|9043.8|152
1622783100000|2021-06-04 05:05:00|9046.3|9044.8|9046.8|9045.3|9047.3|9045.4|9045.7|9043.8|172
1622783400000|2021-06-04 05:10:00|9046.9|9045.4|9046.9|9045.4|9047.2|9045.7|9046.5|9045|168
1622783700000|2021-06-04 05:15:00|9046.8|9045.3|9045.3|9043.8|9046.9|9045.4|9045.2|9043.3|137
1622784000000|2021-06-04 05:20:00|9045.4|9043.9|9045.7|9044.2|9046.1|9044.6|9045.3|9043.6|172
1622784300000|2021-06-04 05:25:00|9045.6|9044.1|9048.7|9046.3|9048.9|9046.8|9045.4|9043.9|162
1622784600000|2021-06-04 05:30:00|9047.8|9046.2|9047.8|9046.3|9049.1|9047.2|9047|9045.2|210
1622784900000|2021-06-04 05:35:00|9047.9|9046.4|9048.7|9047.2|9049.8|9047.8|9047.8|9045.9|168
1622785200000|2021-06-04 05:40:00|9048.6|9047.1|9049.4|9047.9|9050.6|9048.9|9048.2|9046.3|255
1622785500000|2021-06-04 05:45:00|9049.5|9048|9048.4|9046.9|9049.9|9048.1|9048.3|9046.6|199
1622785800000|2021-06-04 05:50:00|9048.5|9047|9050.3|9048.8|9050.7|9048.8|9048|9045.8|193
1622786100000|2021-06-04 05:55:00|9050.2|9048.7|9050.6|9048.2|9052.3|9050.3|9049.9|9047.6|250
1622786400000|2021-06-04 06:00:00|9050.7|9049.2|9049.3|9047.8|9052|9050.1|9048.3|9046.5|363
1622786700000|2021-06-04 06:05:00|9049.4|9047.9|9049|9047.5|9050.4|9048.9|9048.8|9047.3|356
1622787000000|2021-06-04 06:10:00|9049.4|9047.9|9050.1|9048.6|9052.5|9050.4|9049|9047.5|278
1622787300000|2021-06-04 06:15:00|9050.2|9048.7|9049.2|9047.7|9050.8|9049.3|9048.3|9046.3|239
1622787600000|2021-06-04 06:20:00|9049.3|9047.8|9049.2|9047.7|9050.4|9048.7|9048.2|9046.2|256
1622787900000|2021-06-04 06:25:00|9049.1|9047.6|9051.9|9050.4|9052.3|9050.5|9048.5|9046.7|269
1622788200000|2021-06-04 06:30:00|9051.8|9050.3|9049.3|9047.8|9051.8|9050.3|9048.4|9046.5|281
1622788500000|2021-06-04 06:35:00|9049.4|9047.9|9049|9047.5|9050.3|9048.8|9048.4|9046.5|277
1622788800000|2021-06-04 06:40:00|9048.9|9047.4|9046.5|9045|9049.3|9047.6|9046.3|9044.5|366
1622789100000|2021-06-04 06:45:00|9046.4|9044.9|9047.3|9045.8|9048.3|9046.4|9045.6|9044.1|342
1622789400000|2021-06-04 06:50:00|9047.4|9045.9|9048.3|9046.8|9049.2|9047.5|9046.6|9044.8|276
1622789700000|2021-06-04 06:55:00|9048.2|9046.7|9045.9|9044.4|9048.7|9047.2|9045.8|9044.3|263
1622790000000|2021-06-04 07:00:00|9046|9044.5|9045.1|9043.6|9046.1|9044.6|9042.6|9041.1|413
1622790300000|2021-06-04 07:05:00|9045|9043.5|9049.3|9047.8|9050.6|9048.6|9045|9043.5|315
1622790600000|2021-06-04 07:10:00|9049.2|9047.7|9047.5|9045.1|9050.7|9048.9|9045.7|9043.3|365
1622790900000|2021-06-04 07:15:00|9047.6|9045.2|9047.3|9044.9|9048.2|9046.2|9046|9044|359
1622791200000|2021-06-04 07:20:00|9047.4|9045|9046.3|9044.8|9049.9|9048.1|9046|9044|448
1622791500000|2021-06-04 07:25:00|9046.4|9044.9|9050.4|9048.9|9053.2|9050.9|9046.3|9044.7|456
1622791800000|2021-06-04 07:30:00|9050.5|9049|9047.7|9046.2|9050.5|9049|9046.1|9044.1|468
1622792100000|2021-06-04 07:35:00|9047.6|9046.1|9047.9|9045.5|9048.3|9046.6|9046.1|9044|324
1622792400000|2021-06-04 07:40:00|9047.8|9045.4|9045.4|9043.9|9049.9|9048.1|9045.3|9043.4|322
1622792700000|2021-06-04 07:45:00|9045.5|9044|9046.3|9044.8|9050.3|9048.3|9045.3|9043.8|240
1622793000000|2021-06-04 07:50:00|9046.8|9044.4|9047.2|9044.8|9049.4|9047.9|9043.9|9041.7|417
1622793300000|2021-06-04 07:55:00|9047.1|9044.7|9051.4|9049.9|9051.7|9050.2|9046.5|9044.7|410
1622793600000|2021-06-04 08:00:00|9051.5|9050|9050.6|9049.1|9052.1|9050.3|9050.1|9048.4|390
1622793900000|2021-06-04 08:05:00|9050.7|9049.2|9052.8|9051.3|9053.9|9052.1|9050.7|9048.6|356
1622794200000|2021-06-04 08:10:00|9052.7|9051.2|9052.4|9050.9|9054.7|9053.2|9051.1|9049.1|279
1622794500000|2021-06-04 08:15:00|9052.5|9051|9053.5|9052|9054.4|9052.9|9052.2|9050.6|317
1622794800000|2021-06-04 08:20:00|9053.4|9051.9|9054.2|9052.7|9054.7|9052.8|9049.8|9047.8|356
1622795100000|2021-06-04 08:25:00|9054.1|9052.6|9054.1|9052.6|9055.2|9053.2|9051.7|9049.7|263
1622795400000|2021-06-04 08:30:00|9053.9|9052.4|9052.7|9051.2|9054|9052.4|9051.8|9050|293
1622795700000|2021-06-04 08:35:00|9052.6|9051.1|9046.7|9045.2|9052.7|9051.2|9046.4|9044.6|334
1622796000000|2021-06-04 08:40:00|9047.1|9045.6|9045.8|9044.3|9048.4|9046.6|9045.1|9043.1|304
1622796300000|2021-06-04 08:45:00|9045.9|9044.4|9045.1|9043.6|9047.7|9045.8|9044.9|9043.1|349
1622796600000|2021-06-04 08:50:00|9045|9043.5|9046.4|9044.9|9047.5|9045.7|9044.7|9042.7|400
1622796900000|2021-06-04 08:55:00|9046.3|9044.8|9045.1|9042.7|9046.8|9045.3|9043.6|9041.4|278
1622797200000|2021-06-04 09:00:00|9044.7|9043.2|9043.6|9042.1|9047.2|9045|9043.1|9041.5|343
1622797500000|2021-06-04 09:05:00|9043.4|9041.9|9047|9044.6|9047.2|9045.1|9043.1|9041.2|401
1622797800000|2021-06-04 09:10:00|9046.9|9044.5|9048.5|9046.1|9049.1|9046.9|9045.9|9044.1|353
1622798100000|2021-06-04 09:15:00|9048.4|9046|9046.1|9044.6|9048.6|9046.5|9046|9044.3|354
1622798400000|2021-06-04 09:20:00|9046.2|9044.7|9046.3|9044.8|9049|9047.1|9045.6|9043.8|338
1622798700000|2021-06-04 09:25:00|9046.4|9044.9|9046.8|9045.3|9048.5|9046.2|9045.7|9043.7|264
1622799000000|2021-06-04 09:30:00|9046.7|9045.2|9046.8|9044.4|9047|9045.5|9045.3|9043.8|249
1622799300000|2021-06-04 09:35:00|9046.7|9044.3|9046.3|9044.8|9049|9047|9046.1|9044.1|227
1622799600000|2021-06-04 09:40:00|9046.4|9044.9|9042.4|9040.9|9047.6|9045.7|9042.1|9040.3|263
1622799900000|2021-06-04 09:45:00|9042.3|9040.8|9042.9|9041.4|9046|9044|9041.9|9040.3|403
1622800200000|2021-06-04 09:50:00|9043|9041.5|9044.8|9043.3|9045.9|9043.9|9042.8|9040.9|323
1622800500000|2021-06-04 09:55:00|9044.7|9043.2|9043.1|9041.6|9044.8|9043.3|9042.7|9040.9|285
1622800800000|2021-06-04 10:00:00|9043|9041.5|9043.8|9042.3|9045.1|9043.1|9042.5|9040.5|236
1622801100000|2021-06-04 10:05:00|9043.9|9042.4|9043.2|9041.7|9045.8|9044|9042.6|9040.7|218
1622801400000|2021-06-04 10:10:00|9043.1|9041.6|9044.7|9043.2|9045|9043.5|9043|9041.4|263
1622801700000|2021-06-04 10:15:00|9044.3|9042.8|9047.3|9045.8|9047.5|9045.8|9043.6|9042.1|256
1622802000000|2021-06-04 10:20:00|9047.2|9045.7|9045.7|9044.2|9047.7|9045.8|9045.4|9043.9|242
1622802300000|2021-06-04 10:25:00|9045.6|9044.1|9046.3|9043.9|9046.5|9044.8|9045.4|9043.9|167
1622802600000|2021-06-04 10:30:00|9046.2|9043.8|9046.4|9044.9|9047.7|9045.9|9045.6|9043.8|210
1622802900000|2021-06-04 10:35:00|9046.3|9044.8|9046.3|9044.8|9047.3|9045.8|9046.2|9044.4|233
1622803200000|2021-06-04 10:40:00|9046.4|9044.9|9047.1|9045.6|9047.3|9045.8|9046.2|9044.7|180
1622803500000|2021-06-04 10:45:00|9047.2|9045.7|9046.9|9045.4|9049.1|9047.3|9046.8|9045.3|300
1622803800000|2021-06-04 10:50:00|9047|9045.5|9046.8|9045.3|9048.4|9046.5|9046.1|9044.6|305
1622804100000|2021-06-04 10:55:00|9046.7|9045.2|9047.6|9046.1|9048.5|9046.5|9045.8|9044.2|334
1622804400000|2021-06-04 11:00:00|9047.4|9045.9|9047|9045.5|9047.7|9046|9046.1|9044.2|245
1622804700000|2021-06-04 11:05:00|9046.9|9045.4|9048.4|9046.9|9050|9048.1|9046.6|9045|361
1622805000000|2021-06-04 11:10:00|9048.3|9046.8|9046.9|9045.4|9048.7|9047.2|9046.8|9044.8|352
1622805300000|2021-06-04 11:15:00|9046.8|9045.3|9046.3|9044.8|9048.8|9047.3|9045.9|9044.4|319
1622805600000|2021-06-04 11:20:00|9046.4|9044.9|9046.4|9044.9|9046.6|9045.1|9045.9|9044.4|228
1622805900000|2021-06-04 11:25:00|9046.3|9044.8|9045.3|9043.8|9047|9045.5|9045.2|9043.7|294
1622806200000|2021-06-04 11:30:00|9045.2|9043.7|9046.4|9044.9|9047|9045.1|9044.9|9043.4|302
1622806500000|2021-06-04 11:35:00|9046.5|9045|9046.7|9045.2|9047.2|9045.6|9046.1|9044.2|281
1622806800000|2021-06-04 11:40:00|9046.6|9045.1|9047.1|9045.6|9048.4|9046.7|9046.1|9044.3|262
1622807100000|2021-06-04 11:45:00|9047.2|9045.7|9044.6|9043.1|9047.7|9045.9|9044.5|9042.8|290
1622807400000|2021-06-04 11:50:00|9044.7|9043.2|9042.6|9041.1|9045.4|9043.9|9041|9038.9|361
1622807700000|2021-06-04 11:55:00|9042.7|9041.2|9043.2|9040.8|9043.7|9041.8|9042|9040|322
1622808000000|2021-06-04 12:00:00|9043.3|9040.9|9039.9|9038.4|9043.6|9041.5|9039|9037|433
1622808300000|2021-06-04 12:05:00|9040.4|9038.9|9040.3|9038.8|9041.3|9039.4|9038.8|9036.9|365
1622808600000|2021-06-04 12:10:00|9039.8|9038.3|9038.3|9035.9|9040.5|9038.5|9036.9|9034.8|485
1622808900000|2021-06-04 12:15:00|9037.9|9036.4|9037.1|9035.6|9038.5|9036.6|9035.4|9033.5|370
1622809200000|2021-06-04 12:20:00|9037|9035.5|9035.8|9033.4|9038.5|9036.5|9035.1|9033|380
1622809500000|2021-06-04 12:25:00|9035.4|9033.9|9037.8|9032.8|9041.2|9036.4|9033.9|9031.8|546
1622809800000|2021-06-04 12:30:00|9037.6|9032.6|9005.3|9002.9|9038.1|9035.6|8996.8|8994.4|1958
1622810100000|2021-06-04 12:35:00|9005.2|9002.8|9014.3|9011.9|9018.3|9015.9|9003.2|9000.8|1428
1622810400000|2021-06-04 12:40:00|9014.2|9011.8|9007.4|9005|9017.7|9015.3|9006.2|9003.8|1194
1622810700000|2021-06-04 12:45:00|9007.3|9004.9|9003.7|9001.3|9008|9005.6|8999.3|8997.3|1168
1622811000000|2021-06-04 12:50:00|9003.8|9001.4|8997.4|8995.9|9006.3|9003.9|8995.2|8993.7|1029
1622811300000|2021-06-04 12:55:00|8997.5|8996|8995|8992.6|8997.6|8996.1|8988.8|8986.4|1199
1622811600000|2021-06-04 13:00:00|8994.9|8992.5|8993.3|8990.9|8998.3|8996.4|8990.5|8988.1|984
1622811900000|2021-06-04 13:05:00|8992.9|8991.4|8992.9|8991.4|8995.4|8993.5|8991.8|8989.5|798
1622812200000|2021-06-04 13:10:00|8992.8|8991.3|8996|8994.5|8998.3|8996.4|8991.2|8989.1|797
1622812500000|2021-06-04 13:15:00|8995.9|8994.4|8992.4|8990|8996|8994.5|8990|8987.8|735
1622812800000|2021-06-04 13:20:00|8992.5|8990.1|8988.9|8987.4|8992.5|8990.4|8987.7|8985.7|661
1622813100000|2021-06-04 13:25:00|8989|8987.5|8987.9|8986.4|8991.1|8989.6|8986.8|8984.9|536
1622813400000|2021-06-04 13:30:00|8988|8986.5|8988.3|8985.9|8989.3|8987.3|8986.2|8984.1|516
1622813700000|2021-06-04 13:35:00|8988.2|8985.8|8987.4|8985|8988.4|8986.4|8985.4|8983.5|483
1622814000000|2021-06-04 13:40:00|8987.5|8985.1|8987.4|8985|8989.3|8987.4|8986.3|8984.6|410
1622814300000|2021-06-04 13:45:00|8987.6|8985.2|8987.2|8985.7|8989.1|8987.2|8985.4|8983.2|531
1622814600000|2021-06-04 13:50:00|8986.7|8985.2|8985.7|8984.2|8987.6|8985.8|8984.5|8982.8|596
1622814900000|2021-06-04 13:55:00|8985.6|8984.1|8984.7|8982.3|8987.7|8985.7|8984.2|8982.2|550
1622815200000|2021-06-04 14:00:00|8984.8|8982.4|8989.2|8987.7|8990.2|8988.2|8982.9|8981.3|738
1622815500000|2021-06-04 14:05:00|8989.1|8987.6|8990|8988.5|8991.3|8989.8|8987.8|8985.9|556
1622815800000|2021-06-04 14:10:00|8989.9|8988.4|8989.2|8986.8|8990.1|8988.6|8987.4|8985.3|494
1622816100000|2021-06-04 14:15:00|8988.7|8987.2|8994.5|8993|8995.9|8993.9|8988.2|8986.3|625
1622816400000|2021-06-04 14:20:00|8994.6|8993.1|8994.5|8993|8996.7|8995.2|8993.5|8991.5|486
1622816700000|2021-06-04 14:25:00|8994.3|8992.8|8993.2|8991.7|8996.6|8995.1|8992.9|8991.4|557
1622817000000|2021-06-04 14:30:00|8993.3|8991.8|8986.9|8985.4|8995|8992.9|8985.4|8983.9|679
1622817300000|2021-06-04 14:35:00|8986.8|8985.3|8988|8986.5|8988.1|8986.6|8985|8983.5|373
1622817600000|2021-06-04 14:40:00|8987.9|8986.4|8993.7|8992.2|8993.8|8992.3|8987.8|8986.3|387
1622817900000|2021-06-04 14:45:00|8993.8|8992.3|8992.4|8990.9|8994|8992.3|8988.9|8987.4|505
1622818200000|2021-06-04 14:50:00|8992.6|8991.1|8996.8|8995.3|8998.4|8996.9|8992.6|8991.1|561
1622818500000|2021-06-04 14:55:00|8996.9|8995.4|8995.2|8993.7|8997.1|8995.6|8993.4|8991.9|744
1622818800000|2021-06-04 15:00:00|8995|8993.5|8994.4|8992.9|8997.2|8995.2|8992.6|8990.7|652
1622819100000|2021-06-04 15:05:00|8994.5|8993|8994.3|8992.8|8995.5|8993.8|8992.3|8990.8|433
1622819400000|2021-06-04 15:10:00|8994.4|8992.9|8992.4|8990.9|8995.1|8993.6|8990.9|8989.2|385
1622819700000|2021-06-04 15:15:00|8992.5|8991|8991.9|8990.4|8992.5|8991|8989.3|8987.8|380
1622820000000|2021-06-04 15:20:00|8991.8|8990.3|8994|8992.5|8995|8993|8990.4|8988.7|388
1622820300000|2021-06-04 15:25:00|8994.1|8992.6|8992.8|8991.3|8994.5|8992.8|8991.7|8990.1|363
1622820600000|2021-06-04 15:30:00|8993|8991.5|8991.7|8990.2|8993.5|8992|8990.9|8989.3|354
1622820900000|2021-06-04 15:35:00|8991.8|8990.3|8993|8990.6|8993.4|8991.5|8990|8988.5|440
1622821200000|2021-06-04 15:40:00|8992.8|8990.4|8992.8|8991.3|8993.8|8992.3|8991.6|8990.1|360
1622821500000|2021-06-04 15:45:00|8992.7|8991.2|8994.9|8993.4|8995.4|8993.6|8992.2|8990.3|347
1622821800000|2021-06-04 15:50:00|8995|8993.5|8994.9|8993.4|8995.9|8994.2|8993.2|8991.7|318
1622822100000|2021-06-04 15:55:00|8995|8993.5|8991.6|8990.1|8995.1|8993.6|8990.9|8989.1|273
1622822400000|2021-06-04 16:00:00|8991.7|8990.2|8993.4|8991.9|8993.8|8992.3|8991.5|8989.9|279
1622822700000|2021-06-04 16:05:00|8993.5|8992|8991.6|8990.1|8993.5|8992|8990.9|8989.4|320
1622823000000|2021-06-04 16:10:00|8991.3|8989.8|8990.9|8989.4|8991.7|8990.2|8989.1|8987.4|300
1622823300000|2021-06-04 16:15:00|8991|8989.5|8993.3|8991.8|8993.8|8992.3|8990.9|8989.4|328
1622823600000|2021-06-04 16:20:00|8993.2|8991.7|8991.8|8990.3|8993.3|8991.8|8991.8|8989.8|229
1622823900000|2021-06-04 16:25:00|8991.9|8990.4|8993.7|8992.2|8994.5|8992.9|8991.5|8990|248
1622824200000|2021-06-04 16:30:00|8993.6|8992.1|8995.1|8993.6|8995.2|8993.7|8992.2|8990.7|241
1622824500000|2021-06-04 16:35:00|8995.2|8993.7|8996.3|8994.8|8998.1|8996.4|8994.7|8993.2|257
1622824800000|2021-06-04 16:40:00|8996.4|8994.9|8995.1|8993.6|8996.5|8995|8995|8993.3|236
1622825100000|2021-06-04 16:45:00|8995.2|8993.7|8993.7|8992.2|8995.3|8993.8|8993.4|8991.6|239
1622825400000|2021-06-04 16:50:00|8993.6|8992.1|8996|8994.5|8996.3|8994.7|8993.4|8991.6|277
1622825700000|2021-06-04 16:55:00|8996.1|8994.6|8996.5|8995|8996.6|8995.1|8994.2|8992.7|268
1622826000000|2021-06-04 17:00:00|8996.3|8994.8|8996.7|8995.2|8997.4|8995.9|8995.7|8994.2|262
1622826300000|2021-06-04 17:05:00|8996.6|8995.1|8995.9|8994.4|8996.8|8995.3|8995.8|8994.3|175
1622826600000|2021-06-04 17:10:00|8996|8994.5|8994.7|8993.2|8996.5|8995|8994.3|8992.8|207
1622826900000|2021-06-04 17:15:00|8994.8|8993.3|8995.1|8993.6|8996.4|8994.9|8994.8|8993.3|142
1622827200000|2021-06-04 17:20:00|8995.2|8993.7|8993.9|8992.4|8996.2|8994.7|8993.5|8991.7|235
1622827500000|2021-06-04 17:25:00|8993.8|8992.3|8994.9|8993.4|8995.2|8993.7|8993|8991.5|245
1622827800000|2021-06-04 17:30:00|8995|8993.5|8994.5|8993|8996.3|8994.8|8994.4|8992.9|189
1622828100000|2021-06-04 17:35:00|8994.4|8992.9|8994.3|8992.8|8994.6|8993.1|8993.2|8991.3|152
1622828400000|2021-06-04 17:40:00|8994.7|8992.3|8994.9|8993.4|8994.9|8993.4|8993.8|8992.2|147
1622828700000|2021-06-04 17:45:00|8994.8|8993.3|8994.4|8992.9|8994.9|8993.4|8993.6|8992.1|165
1622829000000|2021-06-04 17:50:00|8994.3|8992.8|8994.2|8992.7|8994.3|8992.8|8993.6|8992.1|101
1622829300000|2021-06-04 17:55:00|8994.1|8992.6|8994|8992.5|8994.3|8992.8|8993.9|8992.4|69
1622829600000|2021-06-04 18:00:00|8994.1|8992.6|8993.6|8992.1|8994.1|8992.6|8993.2|8991.7|128
1622829900000|2021-06-04 18:05:00|8993.5|8992|8994.1|8992.6|8994.3|8992.8|8993|8991.5|164
1622830200000|2021-06-04 18:10:00|8994.2|8992.7|8995|8993.5|8995.2|8993.7|8993.8|8992.3|151
1622830500000|2021-06-04 18:15:00|8994.9|8993.4|8995.2|8993.7|8995.9|8994.2|8994.1|8992.6|166
1622830800000|2021-06-04 18:20:00|8995.1|8993.6|8994.7|8993.2|8995.2|8993.7|8993.5|8992|153
1622831100000|2021-06-04 18:25:00|8994.8|8993.3|8994.4|8992.9|8994.8|8993.3|8994|8992.5|167
1622831400000|2021-06-04 18:30:00|8994.3|8992.8|8993.6|8992.1|8994.4|8992.9|8992.6|8991.1|274
1622831700000|2021-06-04 18:35:00|8993.8|8992.3|8992.7|8991.2|8994.1|8992.6|8991.6|8990.1|220
1622832000000|2021-06-04 18:40:00|8992.8|8991.3|8992.6|8991.1|8993.2|8991.7|8992|8990.5|229
1622832300000|2021-06-04 18:45:00|8992.7|8991.2|8992.5|8991|8993.2|8991.7|8992.4|8990.9|131
1622832600000|2021-06-04 18:50:00|8992.6|8991.1|8991.9|8990.4|8993.1|8991.3|8990.9|8989.4|202
1622832900000|2021-06-04 18:55:00|8992|8990.5|8992.8|8991.3|8992.9|8991.4|8990.8|8989.3|270
1622833200000|2021-06-04 19:00:00|8992.7|8991.2|8992.5|8991|8993.6|8991.8|8992.3|8990.5|260
1622833500000|2021-06-04 19:05:00|8992.4|8990.9|8994.9|8993.4|8994.9|8993.4|8992|8990.5|205
1622833800000|2021-06-04 19:10:00|8995|8993.5|8994.1|8992.6|8995|8993.5|8993.2|8991.7|176
1622834100000|2021-06-04 19:15:00|8994.2|8992.7|8993.2|8991.7|8994.5|8992.8|8993.1|8991.6|187
1622834400000|2021-06-04 19:20:00|8993.3|8991.8|8993|8991.5|8994.1|8992.6|8992.7|8991.2|150
1622834700000|2021-06-04 19:25:00|8993.1|8991.6|8991.7|8990.2|8993.3|8991.8|8991.6|8990.1|202
1622835000000|2021-06-04 19:30:00|8991.6|8990.1|8991.7|8990.2|8991.8|8990.3|8991.5|8990|108
1622835300000|2021-06-04 19:35:00|8991.6|8990.1|8992.6|8991.1|8992.9|8991.4|8991.6|8990.1|111
1622835600000|2021-06-04 19:40:00|8992.7|8991.2|8992.5|8991|8993|8991.2|8992.4|8990.3|122
1622835900000|2021-06-04 19:45:00|8992.6|8991.1|8991.7|8990.2|8992.7|8991.2|8991.5|8990|129
1622836200000|2021-06-04 19:50:00|8991.6|8990.1|8991|8989.5|8991.8|8990.3|8990.6|8989.1|151
1622836500000|2021-06-04 19:55:00|8990.9|8989.4|8987.8|8986.3|8990.9|8989.4|8987.4|8985.3|436
1622836800000|2021-06-04 20:00:00|8987.7|8986.2|8989|8986.6|8989.2|8987.1|8985.7|8983.9|381
1622837100000|2021-06-04 20:05:00|8988.9|8986.5|8989.8|8987.4|8990|8988|8988.9|8986.5|99
1622837400000|2021-06-04 20:10:00|8989.7|8987.3|8989.6|8988.1|8990.1|8988.3|8989.4|8987.3|85
1622837700000|2021-06-04 20:15:00|8989.5|8988|8990.8|8988.4|8990.8|8989.1|8989.5|8988|106
1622838000000|2021-06-04 20:20:00|8990.7|8988.3|8989.7|8988.2|8990.9|8988.8|8989.5|8987.5|52
1622838300000|2021-06-04 20:25:00|8989.8|8988.3|8992.9|8990.5|8993.1|8990.7|8989.6|8988.1|125
1622838600000|2021-06-04 20:30:00|8993|8990.6|8991|8989.5|8993|8990.6|8991|8989|65
1622838900000|2021-06-04 20:35:00|8991.5|8989.1|8991.3|8988.9|8991.7|8989.6|8990.9|8988.9|41
1622839200000|2021-06-04 20:40:00|8991.4|8989|8991.4|8989|8991.6|8989.2|8990.5|8988.1|72
1622839500000|2021-06-04 20:45:00|8991.5|8989.1|8993.7|8991.3|8993.7|8991.3|8991.3|8988.9|127
1622839800000|2021-06-04 20:50:00|8993.5|8991.1|8992.7|8990.3|8994.7|8991.4|8992.2|8989.5|136
1622840100000|2021-06-04 20:55:00|8992.6|8990.2|8992.7|8990.3|8994.9|8990.5|8992|8987|94
1623009600000|2021-06-06 20:00:00|9002|8991|9001.9|8990.9|9002.5|8991.5|9001.9|8990.9|4
1623009900000|2021-06-06 20:05:00|9002.5|8991.5|9002|8991|9002.5|8991.5|9002|8991|2
1623011400000|2021-06-06 20:30:00|9001.9|8990.9|9002|8991|9002.5|8991.5|9001.9|8990.9|3
1623012900000|2021-06-06 20:55:00|9000.8|8989.8|9003.8|8992.8|9003.8|8992.8|9000.8|8989.8|6
1623013200000|2021-06-06 21:00:00|9003.1|8992.1|9000.7|8991|9003.2|8992.2|9000.1|8989.1|24
1623013500000|2021-06-06 21:05:00|9001|8990|9002.6|8991.6|9004|8993|9001|8990|35
1623013800000|2021-06-06 21:10:00|9002.7|8991.7|9002.9|8991.9|9003.9|8992.9|9002|8991|64
1623014100000|2021-06-06 21:15:00|9003|8992|9001.8|8990.8|9003.1|8992.1|9001.4|8990.4|78
1623014400000|2021-06-06 21:20:00|9001.4|8990.4|9002.7|8991.7|9003.1|8992.1|9001.4|8990.4|73
1623014700000|2021-06-06 21:25:00|9001.4|8990.4|9002.8|8991.8|9002.8|8991.8|9001.3|8990.3|8
1623015000000|2021-06-06 21:30:00|9001.4|8990.4|9002|8991|9003.4|8992.4|9001.4|8990.4|93
1623015300000|2021-06-06 21:35:00|9001.9|8990.9|9002.4|8991.4|9003.1|8992.1|9001.4|8990.4|109
1623015600000|2021-06-06 21:40:00|9002.1|8991.1|9002.5|8991.5|9002.8|8991.8|8999.2|8988.2|105
1623015900000|2021-06-06 21:45:00|8999.4|8988.4|8997.9|8992.9|9002.3|8994.5|8995.9|8988.4|109
1623016200000|2021-06-06 21:50:00|8997.7|8992.7|8998.5|8993.5|8999.3|8994.3|8995.4|8990.4|220
1623016500000|2021-06-06 21:55:00|8998.3|8993.3|8995.5|8990.5|8999.1|8994.1|8994.9|8989.9|262
1623016800000|2021-06-06 22:00:00|8994.4|8989.4|8991.9|8988.3|8995.6|8990.6|8991.3|8987|449
1623017100000|2021-06-06 22:05:00|8992|8988.6|8991.4|8988.2|8992|8988.9|8989.8|8986.7|372
1623017400000|2021-06-06 22:10:00|8991.3|8988.3|8994|8991.6|8994.3|8991.7|8991|8988.1|304
1623017700000|2021-06-06 22:15:00|8993.9|8991.5|8993.7|8991.3|8994.1|8991.7|8993.5|8991.1|131
1623018000000|2021-06-06 22:20:00|8993.8|8991.4|8992.4|8990|8994|8991.4|8992|8988.7|132
1623018300000|2021-06-06 22:25:00|8992.8|8989.7|8992.9|8990.5|8993.6|8990.9|8992.3|8989.3|140
1623018600000|2021-06-06 22:30:00|8992.8|8990.4|8993.2|8990.8|8993.9|8991.5|8992.7|8990.1|137
1623018900000|2021-06-06 22:35:00|8993.1|8990.7|8993.8|8991.4|8994.5|8992|8993.1|8990.7|155
1623019200000|2021-06-06 22:40:00|8993.9|8991.5|8994.1|8991.7|8994.7|8992.3|8993.3|8991.1|149
1623019500000|2021-06-06 22:45:00|8994.2|8991.8|8994.7|8992.3|8995.3|8992.9|8994|8991.2|148
1623019800000|2021-06-06 22:50:00|8994.4|8992.9|8994.2|8991.8|8995.4|8993|8993.8|8991|126
1623020100000|2021-06-06 22:55:00|8994.3|8991.9|8994.2|8991.8|8995|8992.6|8993.4|8991.1|102
1623020400000|2021-06-06 23:00:00|8994|8991.6|8994.7|8992.3|8994.9|8992.6|8993.4|8991.3|176
1623020700000|2021-06-06 23:05:00|8994.8|8992.4|8994.7|8992.3|8994.9|8992.8|8994.2|8992.2|230
1623021000000|2021-06-06 23:10:00|8994.6|8992.2|8994.2|8992.7|8994.8|8992.9|8994.2|8992.1|105
1623021300000|2021-06-06 23:15:00|8994.7|8992.3|8993.8|8991.4|8994.7|8992.8|8993.3|8991.2|105
1623021600000|2021-06-06 23:20:00|8993.7|8991.3|8993.8|8991.4|8994.8|8992.4|8993.1|8991.2|120
1623021900000|2021-06-06 23:25:00|8993.7|8991.3|8993.6|8991.2|8994|8991.9|8993|8991|154
1623022200000|2021-06-06 23:30:00|8993.8|8991.4|8993.7|8991.3|8993.9|8991.8|8993|8991.1|150
1623022500000|2021-06-06 23:35:00|8993.8|8991.4|8994.6|8992.2|8994.7|8992.8|8993.1|8991.2|123
1623022800000|2021-06-06 23:40:00|8994.2|8992.7|8994.5|8992.1|8994.7|8992.7|8994|8992|110
1623023100000|2021-06-06 23:45:00|8994.6|8992.2|8994.5|8992.1|8994.7|8992.7|8994|8992.1|128
1623023400000|2021-06-06 23:50:00|8994.4|8992|8993.1|8991.6|8994.4|8992.4|8993.1|8991|165
1623023700000|2021-06-06 23:55:00|8993.2|8991.7|8994.5|8992.1|8994.6|8992.4|8992.9|8990.6|343
1623024000000|2021-06-07 00:00:00|8994.4|8992|8994.1|8992.6|8996.2|8994|8993.8|8991.9|443
1623024300000|2021-06-07 00:05:00|8994.5|8992.1|8990.2|8987.8|8994.5|8992.1|8988.9|8986.5|477
1623024600000|2021-06-07 00:10:00|8989.9|8988.4|8990.8|8989.3|8991|8989.3|8989.3|8987.2|286
1623024900000|2021-06-07 00:15:00|8990.7|8989.2|8990.4|8988.9|8991.4|8989.3|8989.7|8987.9|291
1623025200000|2021-06-07 00:20:00|8990.5|8989|8990.7|8989.2|8991.2|8989.3|8989.8|8988|237
1623025500000|2021-06-07 00:25:00|8990.8|8989.3|8989.7|8987.3|8991.2|8989.3|8989.2|8987.2|116
1623025800000|2021-06-07 00:30:00|8989.8|8987.4|8990.5|8989|8991.1|8989.4|8989.1|8987.1|146
1623026100000|2021-06-07 00:35:00|8990.4|8988.9|8990.2|8988.7|8990.8|8989.3|8990.1|8988.1|99
1623026400000|2021-06-07 00:40:00|8990.6|8988.2|8990.7|8989.2|8991.1|8989.5|8990|8988.2|152
1623026700000|2021-06-07 00:45:00|8990.6|8989.1|8990.9|8989.4|8991.3|8989.4|8989.5|8987.6|173
1623027000000|2021-06-07 00:50:00|8990.8|8989.3|8992.5|8991|8993.1|8991.2|8989.9|8987.9|270
1623027300000|2021-06-07 00:55:00|8992.9|8990.5|8993.3|8991.8|8994.1|8992.1|8992.9|8990.5|156
1623027600000|2021-06-07 01:00:00|8993.2|8991.7|8994.2|8992.7|8995.4|8993.4|8993.2|8991.7|246
1623027900000|2021-06-07 01:05:00|8994.1|8992.6|8995.4|8993|8995.7|8993.8|8993.6|8991.4|297
1623028200000|2021-06-07 01:10:00|8995.3|8992.9|8995.6|8994.1|8996.3|8994.4|8994.7|8992.7|178
1623028500000|2021-06-07 01:15:00|8995.7|8994.2|8996.1|8993.7|8996.2|8994.4|8994.7|8992.8|178
1623028800000|2021-06-07 01:20:00|8996|8993.6|8995.5|8993.1|8996.2|8994.2|8994.7|8992.7|211
1623029100000|2021-06-07 01:25:00|8995.4|8993|8995.6|8994.1|8996.3|8994.4|8994.7|8992.7|120
1623029400000|2021-06-07 01:30:00|8995.7|8994.2|8997.3|8995.8|8997.9|8996|8995.1|8993|167
1623029700000|2021-06-07 01:35:00|8997.2|8995.7|8997.2|8995.7|8997.6|8996|8996.4|8994.5|231
1623030000000|2021-06-07 01:40:00|8997.3|8995.8|8996.3|8994.8|8997.4|8995.9|8995.8|8993.8|197
1623030300000|2021-06-07 01:45:00|8996.2|8994.7|8996.1|8994.6|8996.9|8995.1|8995.8|8994.1|176
1623030600000|2021-06-07 01:50:00|8996|8994.5|8996.4|8994.9|8997|8995|8994.4|8992.7|322
1623030900000|2021-06-07 01:55:00|8996.3|8994.8|8995.2|8993.7|8996.5|8995|8994.9|8993.1|216
1623031200000|2021-06-07 02:00:00|8995.3|8993.8|8995.6|8994.1|8996.1|8994.3|8994.4|8992.5|238
1623031500000|2021-06-07 02:05:00|8995.4|8993.9|8994.8|8993.3|8996.2|8994.3|8994.5|8992.7|184
1623031800000|2021-06-07 02:10:00|8994.7|8993.2|8995.5|8993.1|8996.2|8994.3|8994.7|8992.8|188
1623032100000|2021-06-07 02:15:00|8995.6|8993.2|8994.4|8992.9|8996.1|8994.2|8993.9|8992.1|302
1623032400000|2021-06-07 02:20:00|8994.3|8992.8|8995.1|8993.6|8995.6|8993.8|8993.8|8992.3|176
1623032700000|2021-06-07 02:25:00|8995.3|8993.8|8994.3|8992.8|8995.3|8993.8|8994|8992.1|199
1623033000000|2021-06-07 02:30:00|8994.2|8992.7|8994.3|8991.9|8994.8|8992.8|8993.2|8991.3|224
1623033300000|2021-06-07 02:35:00|8994.2|8991.8|8995.3|8992.9|8995.6|8993.8|8993.3|8991.4|359
1623033600000|2021-06-07 02:40:00|8995.4|8993|8995.7|8994.2|8996.3|8994.5|8994.5|8992.5|227
1623033900000|2021-06-07 02:45:00|8995.6|8994.1|8996.1|8993.7|8996.2|8994.3|8995.2|8993.5|200
1623034200000|2021-06-07 02:50:00|8995.6|8994.1|8995.6|8993.2|8996.4|8994.5|8995|8993.2|301
1623034500000|2021-06-07 02:55:00|8995.1|8993.6|8995.7|8994.2|8996.3|8994.4|8995|8993.3|244
1623034800000|2021-06-07 03:00:00|8995.6|8994.1|8994.8|8993.3|8996.2|8994.5|8994.6|8992.8|149
1623035100000|2021-06-07 03:05:00|8994.9|8993.4|8995.7|8993.3|8996.4|8994.4|8994.8|8992.8|162
1623035400000|2021-06-07 03:10:00|8995.9|8993.5|8994.7|8992.3|8995.9|8993.5|8993.8|8991.9|219
1623035700000|2021-06-07 03:15:00|8994.6|8992.2|8993.8|8992.3|8995.4|8993.5|8993.8|8992|153
1623036000000|2021-06-07 03:20:00|8993.9|8992.4|8992.4|8990.9|8994|8992.5|8992|8990.5|173
1623036300000|2021-06-07 03:25:00|8992.3|8990.8|8991.9|8990.4|8993|8991.2|8991.5|8989.7|167
1623036600000|2021-06-07 03:30:00|8991.8|8990.3|8991.5|8990|8992.4|8990.5|8991.2|8989.4|165
1623036900000|2021-06-07 03:35:00|8991.4|8989.9|8992.1|8990.6|8992.9|8991|8991|8989.3|164
1623037200000|2021-06-07 03:40:00|8992.2|8990.7|8991.7|8990.2|8993.3|8991|8991.3|8989.6|199
1623037500000|2021-06-07 03:45:00|8991.6|8990.1|8992.5|8991|8993|8991.1|8991.6|8990.1|177
1623037800000|2021-06-07 03:50:00|8992.6|8991.1|8991.6|8990.1|8992.7|8991.1|8991.5|8989.8|190
1623038100000|2021-06-07 03:55:00|8991.5|8990|8991.8|8990.3|8992.3|8990.4|8991.3|8989.6|149
1623038400000|2021-06-07 04:00:00|8991.7|8990.2|8991.7|8990.2|8992.2|8990.5|8991.6|8989.8|109
1623038700000|2021-06-07 04:05:00|8991.8|8990.3|8992.9|8990.5|8992.9|8991.1|8991.6|8989.8|144
1623039000000|2021-06-07 04:10:00|8992.2|8990.7|8993.2|8991.7|8993.8|8991.8|8992.2|8990.6|218
1623039300000|2021-06-07 04:15:00|8993.1|8991.6|8993.3|8991.8|8994|8992.1|8993|8991.3|129
1623039600000|2021-06-07 04:20:00|8993.4|8991.9|8992|8990.5|8993.8|8991.9|8991.9|8990.4|173
1623039900000|2021-06-07 04:25:00|8992.1|8990.6|8990.6|8989.1|8992.5|8990.7|8990.6|8988.9|141
1623040200000|2021-06-07 04:30:00|8991.2|8988.8|8990.2|8988.7|8992|8990|8989.9|8988.1|166
1623040500000|2021-06-07 04:35:00|8990.1|8988.6|8990.4|8988|8991.4|8989.4|8989.2|8987.7|223
1623040800000|2021-06-07 04:40:00|8990.3|8987.9|8990.2|8988.7|8990.8|8988.8|8989.5|8987.7|134
1623041100000|2021-06-07 04:45:00|8990.3|8988.8|8989.5|8988|8991.6|8989.6|8989.4|8987.9|147
1623041400000|2021-06-07 04:50:00|8989.4|8987.9|8989.9|8988.4|8990.8|8988.8|8989.3|8987.5|161
1623041700000|2021-06-07 04:55:00|8990|8988.5|8991.5|8989.1|8991.8|8989.9|8989.6|8987.8|161
1623042000000|2021-06-07 05:00:00|8991.6|8989.2|8991|8989.5|8992.3|8990.2|8990.7|8988.8|160
1623042300000|2021-06-07 05:05:00|8990.9|8989.4|8992.3|8989.9|8992.3|8990.3|8990.7|8988.8|114
1623042600000|2021-06-07 05:10:00|8992.2|8989.8|8992.4|8990.9|8993.2|8991.2|8991.6|8989.8|177
1623042900000|2021-06-07 05:15:00|8992.3|8990.8|8993.9|8991.5|8994.6|8992.4|8992.3|8990.6|122
1623043200000|2021-06-07 05:20:00|8993.8|8991.4|8993.2|8990.8|8993.9|8992|8992.6|8990.7|148
1623043500000|2021-06-07 05:25:00|8993.1|8990.7|8993.6|8992.1|8993.8|8992.3|8992.7|8990.7|127
1623043800000|2021-06-07 05:30:00|8993.5|8992|8994.1|8992.6|8994.7|8993|8993.4|8991.5|168
1623044100000|2021-06-07 05:35:00|8994|8992.5|8993.5|8992|8994.8|8992.9|8993.4|8991.5|171
1623044400000|2021-06-07 05:40:00|8994.6|8992.2|8993.8|8991.4|8995.2|8993.2|8993.1|8991.1|202
1623044700000|2021-06-07 05:45:00|8993.9|8991.5|8995.5|8994|8995.9|8994.1|8993.2|8991.3|220
1623045000000|2021-06-07 05:50:00|8995.4|8993.9|8996.8|8994.4|8996.9|8994.5|8994.2|8992.3|199
1623045300000|2021-06-07 05:55:00|8996.7|8994.3|8998.1|8995.7|8998.6|8996.3|8996.5|8994.3|191
1623045600000|2021-06-07 06:00:00|8998.4|8996|8996.8|8995.3|8998.8|8996.4|8995.7|8993.7|311
1623045900000|2021-06-07 06:05:00|8996.7|8995.2|8997.9|8996.4|8998.1|8996.6|8996.5|8994.7|401
1623046200000|2021-06-07 06:10:00|8997.8|8996.3|8995.6|8994.1|8998.8|8997.3|8995.5|8994|325
1623046500000|2021-06-07 06:15:00|8995.7|8994.2|8995.9|8994.4|8997.1|8995.2|8994.4|8992.4|251
1623046800000|2021-06-07 06:20:00|8995.8|8994.3|8999.1|8997.6|8999.7|8997.8|8995.7|8994.2|334
1623047100000|2021-06-07 06:25:00|8999.2|8997.7|8998.5|8996.1|9000.2|8998.1|8998.2|8996|265
1623047400000|2021-06-07 06:30:00|8998.6|8996.2|8998.2|8996.7|8998.8|8996.9|8997.1|8995.4|200
1623047700000|2021-06-07 06:35:00|8998.1|8996.6|9004.7|9002.3|9005.1|9002.7|8997.2|8995.3|353
1623048000000|2021-06-07 06:40:00|9004.6|9002.2|9006.2|9003.8|9008.4|9006|9004.6|9002.2|367
1623048300000|2021-06-07 06:45:00|9005.8|9004.3|9007.5|9005.1|9008.1|9006.2|9005.8|9003.9|311
1623048600000|2021-06-07 06:50:00|9007.6|9005.2|9009.5|9008|9010|9008.1|9006.4|9004.7|290
1623048900000|2021-06-07 06:55:00|9009.4|9007.9|9006.9|9004.5|9010.9|9008.8|9006.2|9004.3|314
1623049200000|2021-06-07 07:00:00|9007|9004.6|9006.8|9004.4|9007.6|9005.6|9005.2|9002.8|379
1623049500000|2021-06-07 07:05:00|9006.9|9004.5|9011.3|9008.9|9011.5|9009.1|9005.7|9003.5|469
1623049800000|2021-06-07 07:10:00|9011.4|9009|9006|9004.5|9011.5|9009.1|9005.9|9003.8|369
1623050100000|2021-06-07 07:15:00|9006.1|9004.6|9009.7|9007.3|9009.8|9008|9004.7|9002.3|273
1623050400000|2021-06-07 07:20:00|9009.6|9007.2|9002.5|9000.1|9009.9|9007.8|9001.8|8999.8|350
1623050700000|2021-06-07 07:25:00|9002.6|9000.2|8998|8996.5|9002.6|9000.6|8997|8994.8|425
1623051000000|2021-06-07 07:30:00|8997.7|8996.2|8996.1|8993.7|8997.9|8996.2|8995.4|8993.1|372
1623051300000|2021-06-07 07:35:00|8996|8993.6|8993.5|8991.1|8997.9|8995.5|8992.2|8989.8|425
1623051600000|2021-06-07 07:40:00|8993.4|8991|8993.1|8990.7|8995.8|8993.4|8991.6|8989.6|441
1623051900000|2021-06-07 07:45:00|8992.8|8990.4|8991.2|8988.8|8993.1|8990.7|8990|8987.8|347
1623052200000|2021-06-07 07:50:00|8991.3|8988.9|8992|8989.6|8992.9|8991|8990.4|8988.4|353
1623052500000|2021-06-07 07:55:00|8991.9|8989.5|8992.9|8990.5|8994.2|8992.1|8990.8|8988.6|374
1623052800000|2021-06-07 08:00:00|8993|8990.6|8992.1|8989.7|8995.4|8993.5|8990.9|8988.6|424
1623053100000|2021-06-07 08:05:00|8992.2|8989.8|8997.6|8995.2|8998|8996.1|8991.1|8989.5|489
1623053400000|2021-06-07 08:10:00|8997.7|8995.3|8996.6|8995.1|9000.4|8998.2|8996.5|8995|382
1623053700000|2021-06-07 08:15:00|8997|8994.6|8996.3|8993.9|8997.2|8995.3|8995.2|8993.2|342
1623054000000|2021-06-07 08:20:00|8996.2|8993.8|8998.2|8996.7|9000.6|8998.6|8995.7|8993.6|302
1623054300000|2021-06-07 08:25:00|8998.1|8996.6|9000.4|8998|9001.1|8998.7|8998.1|8996|343
1623054600000|2021-06-07 08:30:00|8999.9|8998.4|9002.3|8999.9|9003.4|9001.2|8998.9|8996.7|358
1623054900000|2021-06-07 08:35:00|9002.4|9000|8999.5|8997.1|9002.8|9000.6|8998.8|8997.1|258
1623055200000|2021-06-07 08:40:00|8999.4|8997|8998.6|8996.2|9000|8997.9|8997.1|8995|283
1623055500000|2021-06-07 08:45:00|8998.7|8996.3|8996.7|8995.2|8999.6|8997.2|8995.6|8993.6|334
1623055800000|2021-06-07 08:50:00|8996.8|8995.3|8996|8993.6|8998|8995.9|8995|8993.3|364
1623056100000|2021-06-07 08:55:00|8995.4|8993.9|8994.8|8993.3|8996.3|8994.4|8993.3|8991.5|372
1623056400000|2021-06-07 09:00:00|8994.9|8993.4|8997.6|8996.1|8998.1|8996.3|8994.8|8993.3|272
1623056700000|2021-06-07 09:05:00|8997.5|8996|9000.3|8998.8|9001.1|8998.8|8997.5|8996|383
1623057000000|2021-06-07 09:10:00|9000.2|8998.7|9003.2|9000.8|9003.8|9001.7|8999.7|8997.7|490
1623057300000|2021-06-07 09:15:00|9003.3|9000.9|9000.7|8998.3|9004.6|9002.5|9000.7|8998.3|266
1623057600000|2021-06-07 09:20:00|9000.6|8998.2|8998.5|8996.1|9000.8|8998.4|8997.5|8995.4|270
1623057900000|2021-06-07 09:25:00|8998.6|8996.2|9000|8997.6|9000.3|8998.1|8997.5|8995.1|223
1623058200000|2021-06-07 09:30:00|9000.1|8997.7|8998.3|8996.8|9000.5|8998.6|8997.8|8995.9|228
1623058500000|2021-06-07 09:35:00|8998.4|8996.9|8997.1|8994.7|8999.4|8997.4|8996.1|8994.2|210
1623058800000|2021-06-07 09:40:00|8996.6|8995.1|8994.8|8993.3|8997.2|8995.3|8994.8|8992.8|218
1623059100000|2021-06-07 09:45:00|8994.9|8993.4|8994.2|8992.7|8995.7|8993.8|8994|8992.1|167
1623059400000|2021-06-07 09:50:00|8994.1|8992.6|8991.8|8990.3|8994.4|8992.9|8991.5|8989.7|161
1623059700000|2021-06-07 09:55:00|8991.9|8990.4|8995|8993.5|8995.8|8993.9|8991.6|8990.1|264
1623060000000|2021-06-07 10:00:00|8995.1|8993.6|8997.3|8995.8|8998.6|8996.9|8994.9|8993.4|222
1623060300000|2021-06-07 10:05:00|8997.4|8995.9|8997|8994.6|8997.9|8995.9|8996.2|8994.5|194
1623060600000|2021-06-07 10:10:00|8997.1|8994.7|8994.6|8992.2|8997.2|8995.1|8993.1|8991.2|238
1623060900000|2021-06-07 10:15:00|8994.7|8992.3|8998.2|8996.7|8998.9|8996.8|8994.2|8992.1|220
1623061200000|2021-06-07 10:20:00|8998.1|8996.6|8996.3|8994.8|8998.7|8996.9|8996.2|8994.7|216
1623061500000|2021-06-07 10:25:00|8996.2|8994.7|8998.1|8996.6|8998.7|8996.8|8995.6|8993.6|278
1623061800000|2021-06-07 10:30:00|8998.2|8996.7|9001.6|9000.1|9002.4|9000.6|8998.2|8996.7|375
1623062100000|2021-06-07 10:35:00|9001.7|9000.2|8999.5|8998|9002.4|9000.5|8999.4|8997.4|238
1623062400000|2021-06-07 10:40:00|8999.4|8997.9|8997.3|8995.8|8999.5|8998|8996.7|8994.7|274
1623062700000|2021-06-07 10:45:00|8997.2|8995.7|8997.2|8995.7|8998.3|8996.5|8997.1|8995.2|206
1623063000000|2021-06-07 10:50:00|8997.1|8995.6|8996.4|8994.9|8997.6|8995.9|8995.5|8993.6|241
1623063300000|2021-06-07 10:55:00|8996.3|8994.8|8996.6|8995.1|8997.6|8995.8|8996.3|8994.6|193
1623063600000|2021-06-07 11:00:00|8996.7|8995.2|8996.2|8994.7|8997.2|8995.7|8995.8|8994.3|250
1623063900000|2021-06-07 11:05:00|8996.1|8994.6|8995.5|8994|8996.5|8995|8994.7|8993.2|290
1623064200000|2021-06-07 11:10:00|8995.6|8994.1|8994.2|8992.7|8995.7|8994.2|8993.9|8992|191
1623064500000|2021-06-07 11:15:00|8994.1|8992.6|8993.3|8991.8|8994.4|8992.9|8991.8|8990.1|265
1623064800000|2021-06-07 11:20:00|8993.2|8991.7|8991.5|8990|8993.3|8991.8|8989.9|8988|313
1623065100000|2021-06-07 11:25:00|8991.6|8990.1|8989.1|8987.6|8991.7|8990.2|8989.1|8987.6|207
1623065400000|2021-06-07 11:30:00|8989.2|8987.7|8984.6|8983.1|8989.2|8987.7|8981.9|8979.5|691
1623065700000|2021-06-07 11:35:00|8985|8982.6|8990.2|8988.7|8991.3|8989.4|8984.7|8982.6|544
1623066000000|2021-06-07 11:40:00|8990.6|8988.2|8990.4|8988.9|8992.1|8989.9|8988.4|8986.9|390
1623066300000|2021-06-07 11:45:00|8990.3|8988.8|8986.9|8985.4|8990.7|8988.9|8986.8|8984.9|334
1623066600000|2021-06-07 11:50:00|8986.8|8985.3|8987.5|8986|8989.1|8987.1|8985.4|8983.9|361
1623066900000|2021-06-07 11:55:00|8987.6|8986.1|8989|8987.5|8989.8|8987.9|8986.1|8984.6|397
1623067200000|2021-06-07 12:00:00|8989.1|8987.6|8989.1|8986.7|8991.3|8988.9|8986.7|8985.2|380
1623067500000|2021-06-07 12:05:00|8989|8986.6|8991.1|8989.6|8991.5|8990|8988.6|8986.4|354
1623067800000|2021-06-07 12:10:00|8991|8989.5|8992.4|8990|8993.1|8991.6|8990.9|8989|281
1623068100000|2021-06-07 12:15:00|8992.3|8989.9|8991.4|8989|8993.3|8991.3|8990.7|8988.5|306
1623068400000|2021-06-07 12:20:00|8991|8989.5|8991.9|8989.5|8994.1|8992.1|8990.1|8988|346
1623068700000|2021-06-07 12:25:00|8991.8|8989.4|8988.8|8987.3|8992.5|8990.7|8988.4|8986.4|343
1623069000000|2021-06-07 12:30:00|8989|8986.6|8989.4|8987.9|8991.1|8989.2|8987.2|8985.4|426
1623069300000|2021-06-07 12:35:00|8989.5|8988|8989.5|8987.1|8990|8988.1|8987.6|8985.4|449
1623069600000|2021-06-07 12:40:00|8989.4|8987|8991.6|8990.1|8992.6|8990.8|8988.9|8986.8|342
1623069900000|2021-06-07 12:45:00|8991.5|8990|8992.2|8989.8|8992.5|8990.9|8990.5|8989|334
1623070200000|2021-06-07 12:50:00|8992.1|8989.7|8990.6|8988.2|8993.8|8991.8|8989.9|8987.9|370
1623070500000|2021-06-07 12:55:00|8989.9|8988.4|8993.9|8991.5|8994.5|8992.3|8989.5|8987.5|364
1623070800000|2021-06-07 13:00:00|8993.4|8991.9|8997.4|8995|8998|8996.1|8993.4|8991.3|531
1623071100000|2021-06-07 13:05:00|8996.9|8995.4|8993|8991.5|8997.5|8995.7|8992.5|8990.7|364
1623071400000|2021-06-07 13:10:00|8993.1|8991.6|8986|8984.5|8993.4|8991.9|8985.3|8983.3|436
1623071700000|2021-06-07 13:15:00|8986.1|8984.6|8984.9|8982.5|8987.6|8985.9|8984.1|8982.3|394
1623072000000|2021-06-07 13:20:00|8984.4|8982.9|8982.3|8980.8|8984.7|8983|8981.7|8979.7|484
1623072300000|2021-06-07 13:25:00|8982.7|8981.2|8980|8977.6|8983.9|8981.9|8978.7|8976.7|441
1623072600000|2021-06-07 13:30:00|8979.6|8978.1|8980.6|8978.2|8983.5|8981.6|8979.1|8976.9|412
1623072900000|2021-06-07 13:35:00|8980.7|8978.3|8986.4|8984|8986.4|8984|8978.7|8976.6|385
1623073200000|2021-06-07 13:40:00|8986.3|8984.8|8982.9|8980.5|8987.5|8985.5|8981.8|8979.9|517
1623073500000|2021-06-07 13:45:00|8982.5|8981|8980.8|8979.3|8982.9|8981|8980.8|8978.8|492
1623073800000|2021-06-07 13:50:00|8980.9|8979.4|8981.8|8980.3|8982.5|8980.7|8980|8978.1|488
1623074100000|2021-06-07 13:55:00|8981.5|8980|8979.9|8978.4|8982.5|8980.6|8979.5|8977.6|524
1623074400000|2021-06-07 14:00:00|8980|8978.5|8982.8|8981.3|8984.8|8982.9|8979.9|8978.3|545
1623074700000|2021-06-07 14:05:00|8982.7|8981.2|8980.7|8979.2|8984.2|8982.2|8980.1|8978.6|364
1623075000000|2021-06-07 14:10:00|8980.6|8979.1|8979.9|8978.4|8981.3|8979.8|8978.8|8977.3|356
1623075300000|2021-06-07 14:15:00|8979.8|8978.3|8981.9|8980.4|8982.1|8980.6|8977.6|8975.9|359
1623075600000|2021-06-07 14:20:00|8982|8980.5|8979.7|8978.2|8982|8980.5|8978.6|8976.9|384
1623075900000|2021-06-07 14:25:00|8979.8|8978.3|8979.2|8976.8|8982.3|8980.4|8978.9|8976.8|361
1623076200000|2021-06-07 14:30:00|8978.7|8977.2|8979.9|8978.4|8981.5|8979.5|8977.4|8975.9|461
1623076500000|2021-06-07 14:35:00|8979.8|8978.3|8981.2|8979.7|8982|8979.9|8978.6|8976.7|366
1623076800000|2021-06-07 14:40:00|8981.1|8979.6|8974.8|8973.3|8981.5|8979.7|8974.3|8972.5|531
1623077100000|2021-06-07 14:45:00|8974.7|8973.2|8974.4|8972.9|8976.7|8974.7|8974|8972|381
1623077400000|2021-06-07 14:50:00|8974.5|8973|8982.1|8980.6|8982.6|8980.8|8973.9|8971.9|565
1623077700000|2021-06-07 14:55:00|8982.2|8980.7|8980.1|8978.6|8983.3|8981.2|8978.1|8976.6|778
1623078000000|2021-06-07 15:00:00|8980.2|8978.7|8975.4|8973.9|8981.1|8979.6|8975.2|8973.3|585
1623078300000|2021-06-07 15:05:00|8975.5|8974|8974.5|8972.1|8975.8|8974|8973.1|8971|371
1623078600000|2021-06-07 15:10:00|8974.4|8972|8971.9|8969.5|8974.6|8972.6|8970.7|8968.9|385
1623078900000|2021-06-07 15:15:00|8971.5|8970|8973.4|8971.9|8973.9|8972.4|8971.4|8969.9|322
1623079200000|2021-06-07 15:20:00|8973.2|8971.7|8971.9|8970.4|8973.2|8971.7|8971.4|8969.6|190
1623079500000|2021-06-07 15:25:00|8972|8970.5|8971.6|8970.1|8972.7|8970.6|8970.7|8968.9|236
1623079800000|2021-06-07 15:30:00|8971.5|8970|8970.7|8969.2|8972|8970.3|8970.1|8968.4|302
1623080100000|2021-06-07 15:35:00|8970.8|8969.3|8972.4|8970.9|8972.6|8971.1|8970.7|8969.2|175
1623080400000|2021-06-07 15:40:00|8972.3|8970.8|8973.1|8971.6|8974.1|8972.6|8972.3|8970.8|219
1623080700000|2021-06-07 15:45:00|8973.2|8971.7|8971.4|8969.9|8973.5|8971.7|8970.5|8969|305
1623081000000|2021-06-07 15:50:00|8971.3|8969.8|8971.6|8970.1|8972.2|8970.7|8968.9|8967.4|360
1623081300000|2021-06-07 15:55:00|8971.4|8969.9|8970.8|8969.3|8971.9|8970.4|8970.2|8968.7|258
1623081600000|2021-06-07 16:00:00|8970.9|8969.4|8970.8|8968.4|8971.1|8969.4|8968|8966.5|295
1623081900000|2021-06-07 16:05:00|8970.9|8968.5|8971.5|8970|8971.5|8970|8969.2|8967.4|320
1623082200000|2021-06-07 16:10:00|8971.4|8969.9|8971.9|8970.4|8972.3|8970.5|8970.6|8969.1|216
1623082500000|2021-06-07 16:15:00|8972|8970.5|8971.6|8970.1|8972.3|8970.8|8970.7|8969.2|188
1623082800000|2021-06-07 16:20:00|8971.5|8970|8970.8|8969.3|8972.1|8970.2|8970.6|8969.1|75
1623083100000|2021-06-07 16:25:00|8970.9|8969.4|8971.7|8970.2|8972|8970.5|8970.7|8969.2|129
1623083400000|2021-06-07 16:30:00|8971.8|8970.3|8974.1|8972.6|8974.4|8972.7|8971.7|8970.2|154
1623083700000|2021-06-07 16:35:00|8974.2|8972.7|8971.6|8970.1|8975|8973.5|8971.5|8969.6|168
1623084000000|2021-06-07 16:40:00|8971.9|8970.4|8972.4|8970.9|8973.4|8971.7|8971.4|8969.7|267
1623084300000|2021-06-07 16:45:00|8972.3|8970.8|8971.6|8970.1|8973.3|8971.8|8971.5|8970|117
1623084600000|2021-06-07 16:50:00|8971.5|8970|8971.6|8970.1|8972.7|8970.9|8971.2|8969.7|138
1623084900000|2021-06-07 16:55:00|8971.7|8970.2|8973.2|8971.7|8973.7|8971.9|8971.5|8970|150
1623085200000|2021-06-07 17:00:00|8973|8971.5|8976.1|8974.6|8976.4|8974.9|8972.5|8970.8|222
1623085500000|2021-06-07 17:05:00|8976|8974.5|8976.9|8975.4|8977.6|8975.9|8976|8974.5|177
1623085800000|2021-06-07 17:10:00|8976.8|8975.3|8977.2|8975.7|8977.3|8975.8|8976.2|8974.7|165
1623086100000|2021-06-07 17:15:00|8977.1|8975.6|8977.1|8975.6|8977.8|8976.3|8976.7|8975.2|180
1623086400000|2021-06-07 17:20:00|8977|8975.5|8977.1|8975.6|8977.9|8976.4|8976.7|8975.2|159
1623086700000|2021-06-07 17:25:00|8977|8975.5|8976.8|8975.3|8977.3|8975.8|8976.7|8975.2|160
1623087000000|2021-06-07 17:30:00|8976.9|8975.4|8977.8|8976.3|8979.2|8977.3|8976.7|8975.2|180
1623087300000|2021-06-07 17:35:00|8977.9|8976.4|8978|8976.5|8978.3|8976.8|8977.5|8976|109
1623087600000|2021-06-07 17:40:00|8977.8|8976.3|8976.4|8974.9|8978|8976.5|8976.3|8974.8|115
1623087900000|2021-06-07 17:45:00|8976.3|8974.8|8974.5|8973|8976.7|8975.2|8974.5|8973|136
1623088200000|2021-06-07 17:50:00|8974.6|8973.1|8973.1|8971.6|8974.8|8973.3|8972.7|8971.2|130
1623088500000|2021-06-07 17:55:00|8973.2|8971.7|8973|8971.5|8973.6|8972.1|8972|8970.5|181
1623088800000|2021-06-07 18:00:00|8972.9|8971.4|8972.4|8970.9|8973|8971.5|8971.1|8969.2|144
1623089100000|2021-06-07 18:05:00|8972.5|8971|8972.3|8970.8|8972.5|8971|8972.1|8970.6|128
1623089400000|2021-06-07 18:10:00|8972.2|8970.7|8971.5|8970|8972.4|8970.9|8971.1|8969.6|151
1623089700000|2021-06-07 18:15:00|8971.4|8969.9|8972.3|8970.8|8972.4|8970.9|8971.3|8969.8|165
1623090000000|2021-06-07 18:20:00|8972.4|8970.9|8971.8|8970.3|8972.5|8971|8971.6|8970.1|121
1623090300000|2021-06-07 18:25:00|8971.7|8970.2|8972.3|8970.8|8972.5|8971|8971.5|8970|104
1623090600000|2021-06-07 18:30:00|8972.4|8970.9|8972.5|8971|8973.1|8971.6|8972.2|8970.7|80
1623090900000|2021-06-07 18:35:00|8972.4|8970.9|8973.2|8971.7|8973.3|8971.8|8972.2|8970.7|155
1623091200000|2021-06-07 18:40:00|8973.3|8971.8|8972.9|8971.4|8973.3|8971.8|8972.5|8971|113
1623091500000|2021-06-07 18:45:00|8973|8971.5|8972.2|8970.7|8973|8971.5|8971.4|8969.9|167
1623091800000|2021-06-07 18:50:00|8972.1|8970.6|8971.7|8970.2|8972.3|8970.6|8970.6|8969.1|98
1623092100000|2021-06-07 18:55:00|8971.6|8970.1|8971.1|8969.6|8973.5|8971.8|8970.7|8969|172
1623092400000|2021-06-07 19:00:00|8971|8969.5|8973.3|8971.8|8973.6|8971.9|8971|8969.5|250
1623092700000|2021-06-07 19:05:00|8973.4|8971.9|8973.2|8971.7|8974.5|8972.6|8972.9|8971.3|130
1623093000000|2021-06-07 19:10:00|8973.3|8971.8|8973.2|8971.7|8973.8|8971.9|8973.1|8971.2|96
1623093300000|2021-06-07 19:15:00|8973.1|8971.6|8973.2|8971.7|8973.4|8971.9|8973.1|8971.6|73
1623093600000|2021-06-07 19:20:00|8973.3|8971.8|8973.1|8971.6|8974.4|8972.5|8973|8971.1|103
1623093900000|2021-06-07 19:25:00|8973|8971.5|8972.3|8970.8|8973.1|8971.6|8972.2|8970.3|86
1623094200000|2021-06-07 19:30:00|8972.2|8970.7|8972.2|8970.7|8973.5|8971.5|8971.8|8969.9|95
1623094500000|2021-06-07 19:35:00|8972.3|8970.8|8972.8|8970.4|8972.9|8970.9|8972.1|8970.3|61
1623094800000|2021-06-07 19:40:00|8972.9|8970.5|8972.9|8970.5|8973|8971|8972.2|8970.3|77
1623095100000|2021-06-07 19:45:00|8973|8970.6|8973|8971.5|8973.3|8971.5|8971.6|8970.1|94
1623095400000|2021-06-07 19:50:00|8972.9|8971.4|8973.3|8971.8|8973.8|8971.9|8972.4|8970.7|157
1623095700000|2021-06-07 19:55:00|8973.2|8971.7|8973.2|8971.7|8973.7|8971.9|8972.9|8971.1|146
1623096000000|2021-06-07 20:00:00|8973.3|8971.8|8974.5|8972.1|8974.6|8972.7|8973.1|8971.2|170
1623096300000|2021-06-07 20:05:00|8974.6|8972.2|8974|8972.5|8974.7|8972.7|8974|8972|90
1623096600000|2021-06-07 20:10:00|8974.6|8972.2|8974|8972.5|8974.7|8972.7|8973.8|8971.9|107
1623096900000|2021-06-07 20:15:00|8974.1|8972.6|8974.2|8972.7|8974.7|8972.8|8973.9|8972.1|80
1623097200000|2021-06-07 20:20:00|8974.1|8972.6|8975.4|8973|8975.5|8973.5|8974|8972.1|95
1623097500000|2021-06-07 20:25:00|8975.9|8973.5|8976|8974.5|8976.5|8974.5|8975.6|8973.4|85
1623097800000|2021-06-07 20:30:00|8975.9|8974.4|8975.7|8974.2|8976.4|8974.5|8975.6|8973.7|82
1623098100000|2021-06-07 20:35:00|8975.8|8974.3|8976.9|8974.5|8977.2|8975|8975.6|8973.7|116
1623098400000|2021-06-07 20:40:00|8976.8|8974.4|8976.2|8973.8|8977.1|8975.1|8975.5|8973.6|106
1623098700000|2021-06-07 20:45:00|8976.1|8973.7|8976.3|8973.9|8976.4|8974.5|8975.7|8973.6|93
1623099000000|2021-06-07 20:50:00|8976.2|8973.8|8976.4|8974|8976.7|8974.8|8975.6|8973.6|191
1623099300000|2021-06-07 20:55:00|8976.6|8974.2|8977.4|8975|8979.1|8976.2|8976.5|8974.1|320
1623099600000|2021-06-07 21:00:00|8978.5|8975.7|8978.9|8973.9|8981|8976|8978.5|8973.9|41
1623099900000|2021-06-07 21:05:00|8978.6|8973.7|8979.8|8974.8|8981.5|8976.5|8977.8|8973.6|131
1623100200000|2021-06-07 21:10:00|8979.9|8975|8980.2|8975.2|8984.4|8979.4|8978.2|8973.9|119
1623100500000|2021-06-07 21:15:00|8980.8|8975.8|8979.6|8974.6|8981|8976|8979|8974.4|99
1623100800000|2021-06-07 21:20:00|8979.8|8974.8|8980|8975|8981.6|8976.6|8979.4|8974.4|55
1623101100000|2021-06-07 21:25:00|8979.9|8974.9|8979.4|8974.4|8980.1|8975.2|8979.4|8974.4|39
1623101400000|2021-06-07 21:30:00|8979|8974|8975.7|8970.7|8979|8974|8973.7|8968.7|289
1623101700000|2021-06-07 21:35:00|8975.8|8970.8|8975.9|8970.9|8978.8|8973.8|8973.2|8968.2|503
1623102000000|2021-06-07 21:40:00|8976|8971|8974.7|8969.7|8977|8972|8973.6|8968.6|244
1623102300000|2021-06-07 21:45:00|8975.4|8970.4|8978.3|8973.3|8980.8|8975.8|8974.8|8969.8|407
1623102600000|2021-06-07 21:50:00|8978.2|8973.2|8978|8973|8980.8|8975.8|8977.6|8972.6|211
1623102900000|2021-06-07 21:55:00|8983.2|8978.2|8979.2|8974.2|8983.2|8978.2|8977|8972|202
1623103200000|2021-06-07 22:00:00|8979.1|8974.1|8976.1|8972.7|8979.1|8974.1|8974.7|8970.8|406
1623103500000|2021-06-07 22:05:00|8976|8972.8|8976.3|8972.7|8977.7|8973.3|8975.4|8971.8|305
1623103800000|2021-06-07 22:10:00|8976.4|8972.5|8975.8|8972.8|8977.3|8973.6|8975.5|8972|404
1623104100000|2021-06-07 22:15:00|8975.9|8972.7|8976.3|8973.2|8978.1|8974|8975.6|8972.2|363
1623104400000|2021-06-07 22:20:00|8976.2|8973.1|8976.2|8973.8|8976.8|8974.3|8975.6|8972.8|191
1623104700000|2021-06-07 22:25:00|8976.1|8973.7|8975.9|8973.5|8977.1|8974.3|8975.5|8972.6|168
1623105000000|2021-06-07 22:30:00|8975.8|8973.4|8975.8|8973.4|8977.5|8974.1|8975.6|8973.2|164
1623105300000|2021-06-07 22:35:00|8976.2|8973.8|8975.6|8973.2|8976.5|8974.1|8975|8972.6|143
1623105600000|2021-06-07 22:40:00|8975.5|8973.1|8976.1|8973.7|8976.4|8974.2|8974.6|8972.7|107
1623105900000|2021-06-07 22:45:00|8976|8973.6|8977.8|8975.4|8977.8|8975.4|8976|8973.6|87
1623106200000|2021-06-07 22:50:00|8977.5|8975.1|8976.1|8973.7|8977.6|8975.2|8975.5|8973.5|162
1623106500000|2021-06-07 22:55:00|8976|8973.6|8977|8974.6|8977.2|8974.8|8975.5|8973.6|98
1623106800000|2021-06-07 23:00:00|8976.9|8974.5|8976.9|8974.5|8977.2|8975.2|8975.7|8973.5|433
1623107100000|2021-06-07 23:05:00|8977|8974.6|8977.8|8975.4|8978.1|8975.7|8976.6|8974.2|380
1623107400000|2021-06-07 23:10:00|8977.9|8975.5|8977.8|8975.4|8978|8975.9|8977.1|8975.1|334
1623107700000|2021-06-07 23:15:00|8977.7|8975.3|8977.9|8975.5|8978|8975.9|8977.2|8975.1|270
1623108000000|2021-06-07 23:20:00|8977.8|8975.4|8977.7|8975.3|8977.9|8975.9|8977.1|8975.2|221
1623108300000|2021-06-07 23:25:00|8977.8|8975.4|8977.8|8975.4|8977.9|8975.9|8977.2|8975.2|174
1623108600000|2021-06-07 23:30:00|8977.9|8975.5|8977.8|8975.4|8977.9|8975.9|8977.2|8975.1|151
1623108900000|2021-06-07 23:35:00|8977.7|8975.3|8977.3|8975.8|8977.9|8975.8|8977.2|8975.2|211
1623109200000|2021-06-07 23:40:00|8977.2|8975.7|8977.8|8975.4|8978.1|8975.9|8977.2|8975.2|292
1623109500000|2021-06-07 23:45:00|8977.9|8975.5|8978.1|8975.7|8978.4|8976|8977|8975.1|159
1623109800000|2021-06-07 23:50:00|8978.2|8975.8|8978.4|8976|8978.7|8976.8|8977.7|8975.7|172
1623110100000|2021-06-07 23:55:00|8978.5|8976.1|8978.1|8976.6|8979.2|8977.1|8977.6|8975.2|180
1623110400000|2021-06-08 00:00:00|8978.4|8976.9|8976.2|8974.7|8979|8977.2|8975.3|8973.3|383
1623110700000|2021-06-08 00:05:00|8976.1|8974.6|8975.4|8973.9|8976.8|8974.9|8975.2|8973.7|190
1623111000000|2021-06-08 00:10:00|8975.5|8974|8975.6|8974.1|8976|8974.4|8974.3|8972.8|157
1623111300000|2021-06-08 00:15:00|8975.5|8974|8976.1|8974.6|8976.9|8975|8975.3|8973.8|167
1623111600000|2021-06-08 00:20:00|8976.2|8974.7|8977.6|8975.2|8977.6|8975.8|8975.1|8973.2|151
1623111900000|2021-06-08 00:25:00|8977.5|8975.1|8979.3|8977.8|8980|8978.2|8977.3|8975.1|302
1623112200000|2021-06-08 00:30:00|8979.7|8977.3|8978.6|8977.1|8979.9|8978|8978.5|8976.5|179
1623112500000|2021-06-08 00:35:00|8978.7|8977.2|8979.2|8976.8|8979.9|8978|8977.7|8975.9|213
1623112800000|2021-06-08 00:40:00|8979.1|8976.7|8979.7|8978.2|8981|8979|8978.6|8976.6|220
1623113100000|2021-06-08 00:45:00|8979.6|8978.1|8980.3|8978.8|8980.9|8979|8979.6|8978.1|87
1623113400000|2021-06-08 00:50:00|8980.2|8978.7|8981.6|8979.2|8981.7|8979.9|8980.2|8978.7|255
1623113700000|2021-06-08 00:55:00|8981.5|8979.1|8979.9|8977.5|8982.3|8979.9|8979.9|8977.5|221
1623114000000|2021-06-08 01:00:00|8979.8|8977.4|8977.6|8975.2|8980.9|8978.8|8977|8975|291
1623114300000|2021-06-08 01:05:00|8977.5|8975.1|8976.5|8974.1|8977.6|8975.5|8976.2|8973.9|213
1623114600000|2021-06-08 01:10:00|8976.4|8974|8976.5|8974.1|8976.8|8975.1|8975.9|8973.9|161
1623114900000|2021-06-08 01:15:00|8976.4|8974|8975.4|8973.9|8976.5|8974.7|8975.1|8973.1|323
1623115200000|2021-06-08 01:20:00|8975.9|8973.5|8976.2|8974.7|8976.7|8974.8|8975.2|8973.3|436
1623115500000|2021-06-08 01:25:00|8976.3|8974.8|8976.1|8974.6|8977.1|8975.5|8975.8|8974|290
1623115800000|2021-06-08 01:30:00|8976|8974.5|8976.1|8974.6|8977.4|8975.4|8975.4|8973.5|230
1623116100000|2021-06-08 01:35:00|8976|8974.5|8977.8|8976.3|8978.8|8976.9|8975.9|8974.2|223
1623116400000|2021-06-08 01:40:00|8977.7|8976.2|8976.9|8975.4|8978.2|8976.3|8976.7|8974.9|171
1623116700000|2021-06-08 01:45:00|8977|8975.5|8976|8974.5|8977.5|8975.8|8975.8|8974.2|180
1623117000000|2021-06-08 01:50:00|8975.9|8974.4|8973.8|8972.3|8975.9|8974.4|8973.7|8971.7|290
1623117300000|2021-06-08 01:55:00|8973.7|8972.2|8976.2|8974.7|8976.7|8974.8|8973.7|8971.8|236
1623117600000|2021-06-08 02:00:00|8976.1|8974.6|8976|8974.5|8977|8975.3|8975.7|8974.1|248
1623117900000|2021-06-08 02:05:00|8976.1|8974.6|8974.4|8972.9|8976.5|8974.7|8974.2|8972.4|257
1623118200000|2021-06-08 02:10:00|8974.3|8972.8|8973.9|8972.4|8975|8973.1|8973.6|8971.7|185
1623118500000|2021-06-08 02:15:00|8974|8972.5|8975.2|8973.7|8975.4|8973.9|8973.7|8972.2|145
1623118800000|2021-06-08 02:20:00|8975.1|8973.6|8974.6|8973.1|8976.7|8974.9|8974.4|8972.5|200
1623119100000|2021-06-08 02:25:00|8974.5|8973|8976|8974.5|8976.6|8974.8|8974.4|8972.8|216
1623119400000|2021-06-08 02:30:00|8976.1|8974.6|8976.2|8974.7|8976.5|8975|8975.3|8973.8|249
1623119700000|2021-06-08 02:35:00|8976.3|8974.8|8976.4|8974.9|8976.8|8974.9|8975.2|8973.7|316
1623120000000|2021-06-08 02:40:00|8976.3|8974.8|8975.3|8973.8|8976.8|8974.8|8974.9|8973.2|286
1623120300000|2021-06-08 02:45:00|8975.4|8973.9|8975.3|8973.8|8975.9|8973.9|8974.4|8972.6|149
1623120600000|2021-06-08 02:50:00|8975.2|8973.7|8976.5|8975|8976.7|8975.1|8974.5|8972.5|348
1623120900000|2021-06-08 02:55:00|8976.4|8974.9|8976|8974.5|8977.1|8975.1|8975.3|8973.4|342
1623121200000|2021-06-08 03:00:00|8976.2|8974.7|8977.4|8975.9|8977.6|8976|8975.6|8973.8|376
1623121500000|2021-06-08 03:05:00|8977.2|8975.7|8977.6|8976.1|8978|8976.2|8976.7|8974.7|188
1623121800000|2021-06-08 03:10:00|8977.7|8976.2|8978|8976.5|8979.4|8977.4|8977.7|8975.7|253
1623122100000|2021-06-08 03:15:00|8977.9|8976.4|8978.3|8975.9|8979.1|8977.2|8977.2|8975.6|258
1623122400000|2021-06-08 03:20:00|8978|8975.6|8978.1|8975.7|8979.1|8977.2|8977.6|8975.6|217
1623122700000|2021-06-08 03:25:00|8978.2|8975.8|8978.3|8976.8|8978.7|8977.2|8977.6|8975.6|152
1623123000000|2021-06-08 03:30:00|8978.6|8977.1|8977.8|8976.3|8979|8977.1|8977.6|8975.8|227
1623123300000|2021-06-08 03:35:00|8978.3|8975.9|8978.3|8976.8|8979|8977.3|8977.7|8975.8|351
1623123600000|2021-06-08 03:40:00|8978.4|8976.9|8978.5|8976.1|8979|8977|8977.9|8975.8|199
1623123900000|2021-06-08 03:45:00|8978.6|8976.2|8979.1|8976.7|8979.2|8977.3|8977.9|8975.8|183
1623124200000|2021-06-08 03:50:00|8979|8976.6|8979.5|8978|8980.5|8978.6|8977.8|8976.3|250
1623124500000|2021-06-08 03:55:00|8979.6|8978.1|8980.1|8977.7|8980.6|8978.5|8978.6|8976.6|305
1623124800000|2021-06-08 04:00:00|8980.2|8977.8|8979.9|8978.4|8980.8|8979|8979.4|8977.6|261
1623125100000|2021-06-08 04:05:00|8979.8|8978.3|8981.1|8979.6|8981.8|8980|8979.8|8978.3|162
1623125400000|2021-06-08 04:10:00|8981.2|8979.7|8981.6|8979.2|8981.7|8979.8|8981|8979.1|123
1623125700000|2021-06-08 04:15:00|8981.2|8979.7|8979.6|8978.1|8981.3|8979.8|8979|8977.2|94
1623126000000|2021-06-08 04:20:00|8979.5|8978|8980.3|8978.8|8980.4|8978.9|8979.4|8977.9|81
1623126300000|2021-06-08 04:25:00|8980.4|8978.9|8980.3|8978.8|8981.4|8979.9|8980.2|8978.3|141
1623126600000|2021-06-08 04:30:00|8980.4|8978.9|8980.3|8978.8|8981.5|8979.8|8980.1|8978.3|215
1623126900000|2021-06-08 04:35:00|8980.4|8978.9|8980.2|8978.7|8981|8979|8980.2|8978.3|132
1623127200000|2021-06-08 04:40:00|8980.3|8978.8|8979.4|8977.9|8980.7|8979.2|8979|8977.2|136
1623127500000|2021-06-08 04:45:00|8979.3|8977.8|8979.4|8977.9|8980.2|8978.2|8979.3|8977.4|144
1623127800000|2021-06-08 04:50:00|8979.5|8978|8980.1|8978.6|8980.7|8978.9|8979.2|8977.2|208
1623128100000|2021-06-08 04:55:00|8980.2|8978.7|8979.4|8977.9|8980.2|8978.7|8979.2|8977.3|116
1623128400000|2021-06-08 05:00:00|8979.5|8978|8978.8|8977.3|8980|8978.5|8978.5|8977|157
1623128700000|2021-06-08 05:05:00|8978.9|8977.4|8978.3|8976.8|8978.9|8977.4|8978|8976.3|126
1623129000000|2021-06-08 05:10:00|8978.2|8976.7|8977.9|8976.4|8978.4|8976.7|8977.5|8975.6|156
1623129300000|2021-06-08 05:15:00|8978|8976.5|8977.9|8976.4|8978.6|8976.6|8977.7|8975.9|141
1623129600000|2021-06-08 05:20:00|8978|8976.5|8978|8976.5|8978.8|8977|8977.8|8976|136
1623129900000|2021-06-08 05:25:00|8978.1|8976.6|8979.1|8976.7|8979.3|8977.4|8977.8|8976.1|165
1623130200000|2021-06-08 05:30:00|8979.2|8976.8|8979.5|8978|8979.9|8978.4|8978.6|8976.8|198
1623130500000|2021-06-08 05:35:00|8979.6|8978.1|8980.7|8979.2|8981.6|8979.7|8978.5|8976.6|191
1623130800000|2021-06-08 05:40:00|8980.8|8979.3|8980.3|8978.8|8980.9|8979.3|8980.2|8978.3|92
1623131100000|2021-06-08 05:45:00|8980.4|8978.9|8982|8980.5|8983|8981.1|8980.4|8978.9|168
1623131400000|2021-06-08 05:50:00|8981.9|8980.4|8982.5|8980.1|8982.5|8980.8|8980.8|8978.8|178
1623131700000|2021-06-08 05:55:00|8982|8980.5|8982.3|8979.9|8983.4|8981.4|8981.9|8979.9|180
1623132000000|2021-06-08 06:00:00|8982.2|8979.8|8979.1|8977.6|8982.6|8980.5|8979.1|8977.3|286
1623132300000|2021-06-08 06:05:00|8979.2|8977.7|8978.2|8975.8|8979.4|8977.7|8976.3|8973.9|280
1623132600000|2021-06-08 06:10:00|8978.1|8975.7|8980.1|8978.6|8980.7|8978.8|8977|8974.9|243
1623132900000|2021-06-08 06:15:00|8980|8978.5|8979.3|8977.8|8981.4|8979.7|8978.3|8976.4|274
1623133200000|2021-06-08 06:20:00|8979.2|8977.7|8982|8980.5|8982.4|8980.5|8979.2|8977.7|249
1623133500000|2021-06-08 06:25:00|8981.9|8980.4|8981.5|8980|8983.4|8981.3|8981.3|8979.4|258
1623133800000|2021-06-08 06:30:00|8981.4|8979.9|8981.3|8979.8|8981.9|8980.4|8980.7|8979.2|223
1623134100000|2021-06-08 06:35:00|8981.2|8979.7|8980.3|8978.8|8981.5|8980|8978.5|8977|225
1623134400000|2021-06-08 06:40:00|8980.2|8978.7|8979.4|8977.9|8980.2|8978.7|8977.6|8976.1|289
1623134700000|2021-06-08 06:45:00|8979.5|8978|8980.3|8978.8|8982.8|8981.3|8979.3|8977.8|259
1623135000000|2021-06-08 06:50:00|8980.4|8978.9|8982|8980.5|8982.1|8980.6|8980.1|8978.6|174
1623135300000|2021-06-08 06:55:00|8981.9|8980.4|8983.3|8981.8|8983.6|8982.1|8981.8|8979.9|179
1623135600000|2021-06-08 07:00:00|8982.8|8981.3|8978.3|8976.8|8983.1|8981.3|8978.2|8976.4|396
1623135900000|2021-06-08 07:05:00|8978.2|8976.7|8978.7|8977.2|8979.9|8977.9|8976.7|8974.8|299
1623136200000|2021-06-08 07:10:00|8978.6|8977.1|8980.3|8977.9|8980.4|8978.7|8978|8976.5|276
1623136500000|2021-06-08 07:15:00|8980|8978.5|8986.4|8984.9|8987.3|8985.5|8980|8978.5|450
1623136800000|2021-06-08 07:20:00|8986.5|8985|8988.9|8986.5|8989|8987.1|8984.9|8983.4|365
1623137100000|2021-06-08 07:25:00|8988.8|8986.4|8986.5|8985|8990.7|8988.7|8985.7|8984.2|479
1623137400000|2021-06-08 07:30:00|8986.6|8985.1|8984.5|8983|8987.4|8985.9|8982|8980.2|478
1623137700000|2021-06-08 07:35:00|8984.4|8982.9|8984.1|8982.6|8986.4|8984.9|8982.5|8980.9|381
1623138000000|2021-06-08 07:40:00|8984|8982.5|8982.1|8979.7|8984.2|8982.5|8981.5|8979.4|371
1623138300000|2021-06-08 07:45:00|8982|8979.6|8980.5|8978.1|8982.4|8980.4|8979.9|8978|365
1623138600000|2021-06-08 07:50:00|8980|8978.5|8982.6|8981.1|8982.7|8981.2|8979.4|8977.6|338
1623138900000|2021-06-08 07:55:00|8982.5|8981|8982.7|8981.2|8983.9|8982|8981.6|8979.7|365
1623139200000|2021-06-08 08:00:00|8982.6|8981.1|8982.7|8981.2|8983.8|8982|8980.6|8978.8|461
1623139500000|2021-06-08 08:05:00|8982.6|8981.1|8982.1|8980.6|8985.5|8983.8|8981.6|8979.9|406
1623139800000|2021-06-08 08:10:00|8982.2|8980.7|8982.6|8981.1|8985.3|8983.6|8981.2|8979.1|389
1623140100000|2021-06-08 08:15:00|8982.5|8981|8983.2|8981.7|8984|8982|8981.6|8979.8|276
1623140400000|2021-06-08 08:20:00|8983.1|8981.6|8983.4|8981.9|8984.7|8982.8|8981.9|8980.3|294
1623140700000|2021-06-08 08:25:00|8983.5|8982|8979.2|8976.8|8985.9|8984.4|8977.8|8975.8|486
1623141000000|2021-06-08 08:30:00|8979.1|8976.7|8977.4|8975.9|8979.5|8978|8976.3|8974.8|405
1623141300000|2021-06-08 08:35:00|8977.3|8975.8|8977.1|8975.6|8978|8976.5|8975|8973.3|293
1623141600000|2021-06-08 08:40:00|8977|8975.5|8973.6|8972.1|8977.2|8975.5|8973.3|8971.4|380
1623141900000|2021-06-08 08:45:00|8973.5|8972|8971.9|8970.4|8974.7|8973|8971.1|8969.4|436
1623142200000|2021-06-08 08:50:00|8972|8970.5|8969.4|8967.9|8972|8970.5|8968.1|8966.6|314
1623142500000|2021-06-08 08:55:00|8969.2|8967.7|8970.8|8968.4|8970.9|8968.5|8967.8|8966.1|266
1623142800000|2021-06-08 09:00:00|8971.2|8968.8|8966.6|8965.1|8971.7|8969.3|8966|8963.6|445
1623143100000|2021-06-08 09:05:00|8966.5|8965|8968.1|8966.6|8969.5|8967.2|8966|8964.1|354
1623143400000|2021-06-08 09:10:00|8968|8966.5|8968.2|8966.7|8969.2|8967.3|8967.6|8965.7|332
1623143700000|2021-06-08 09:15:00|8968.3|8966.8|8972.2|8970.7|8973|8971.1|8967.2|8965.4|359
1623144000000|2021-06-08 09:20:00|8972|8970.5|8969.4|8967.9|8973.6|8971.7|8968.6|8967|307
1623144300000|2021-06-08 09:25:00|8969.3|8967.8|8969.3|8967.8|8970.7|8969.2|8968.8|8966.8|300
1623144600000|2021-06-08 09:30:00|8969.4|8967|8967.4|8965.9|8969.8|8968.1|8967.2|8965.2|297
1623144900000|2021-06-08 09:35:00|8967.5|8966|8968.2|8966.7|8968.9|8967.4|8966.5|8965|234
1623145200000|2021-06-08 09:40:00|8968.3|8966.8|8971.4|8969.9|8971.7|8969.9|8967.9|8966.4|210
1623145500000|2021-06-08 09:45:00|8971.3|8969.8|8971.5|8970|8971.8|8970|8969.3|8967.7|227
1623145800000|2021-06-08 09:50:00|8971.4|8969.9|8971.1|8969.6|8974.2|8972.1|8971.1|8969|216
1623146100000|2021-06-08 09:55:00|8971.3|8969.8|8970.7|8969.2|8973.9|8972|8970.6|8968.9|266
1623146400000|2021-06-08 10:00:00|8970.8|8969.3|8973|8971.5|8973.4|8971.6|8970.4|8968.4|241
1623146700000|2021-06-08 10:05:00|8973.1|8971.6|8969.7|8968.2|8973.1|8971.6|8969.5|8968|206
1623147000000|2021-06-08 10:10:00|8969.8|8968.3|8966.5|8965|8969.9|8968.4|8966.1|8964.1|390
1623147300000|2021-06-08 10:15:00|8966.4|8964.9|8967|8964.6|8967.4|8965.9|8961.6|8959.2|617
1623147600000|2021-06-08 10:20:00|8967.1|8964.7|8966.6|8965.1|8967.2|8965.6|8964.9|8963.2|368
1623147900000|2021-06-08 10:25:00|8966.5|8965|8966.7|8965.2|8968.8|8967|8966.4|8964.4|405
1623148200000|2021-06-08 10:30:00|8966.5|8965|8967.8|8965.4|8967.9|8965.9|8963.5|8961.4|462
1623148500000|2021-06-08 10:35:00|8967.7|8965.3|8966.4|8964.9|8968.4|8966.5|8964.8|8963|460
1623148800000|2021-06-08 10:40:00|8966.5|8965|8966.3|8964.8|8967.3|8965.2|8964.9|8963.4|315
1623149100000|2021-06-08 10:45:00|8966.2|8964.7|8965.6|8964.1|8966.8|8965.2|8965.5|8963.7|237
1623149400000|2021-06-08 10:50:00|8965.7|8964.2|8962.7|8961.2|8965.7|8964.2|8962.7|8961|334
1623149700000|2021-06-08 10:55:00|8962.6|8961.1|8964.8|8963.3|8965.4|8963.6|8962.6|8960.6|305
1623150000000|2021-06-08 11:00:00|8964.9|8963.4|8963.3|8961.8|8966.1|8964.6|8963.1|8961.5|288
1623150300000|2021-06-08 11:05:00|8963.2|8961.7|8963.7|8962.2|8964.9|8963.4|8962.9|8961.3|317
1623150600000|2021-06-08 11:10:00|8963.6|8962.1|8961.8|8960.3|8964.7|8962.8|8961.6|8960.1|327
1623150900000|2021-06-08 11:15:00|8961.7|8960.2|8962.3|8960.8|8963.3|8961.4|8961.7|8960.2|169
1623151200000|2021-06-08 11:20:00|8962.4|8960.9|8963.5|8962|8964.5|8962.6|8962|8960.5|256
1623151500000|2021-06-08 11:25:00|8963.4|8961.9|8965.8|8964.3|8965.8|8964.3|8963.2|8961.7|234
1623151800000|2021-06-08 11:30:00|8965.7|8964.2|8964.7|8963.2|8966.3|8964.2|8962.8|8961.3|326
1623152100000|2021-06-08 11:35:00|8964.6|8963.1|8966.3|8964.8|8967.3|8965.8|8964.6|8962.8|269
1623152400000|2021-06-08 11:40:00|8966.2|8964.7|8961.5|8960|8966.2|8964.7|8961.1|8959.6|330
1623152700000|2021-06-08 11:45:00|8961.6|8960.1|8963.2|8961.7|8963.7|8961.9|8961.1|8959.6|245
1623153000000|2021-06-08 11:50:00|8963.1|8961.6|8963.3|8961.8|8963.3|8961.8|8960.8|8959.3|290
1623153300000|2021-06-08 11:55:00|8963.2|8961.7|8962.5|8961|8963.9|8962.4|8960.8|8959.3|326
1623153600000|2021-06-08 12:00:00|8962.4|8960.9|8961.8|8960.3|8963|8961.5|8960.9|8959.4|287
1623153900000|2021-06-08 12:05:00|8961.7|8960.2|8962.5|8961|8963.7|8961.9|8961|8959.5|327
1623154200000|2021-06-08 12:10:00|8962.4|8960.9|8960.1|8958.6|8962.6|8961.1|8960|8958.5|209
1623154500000|2021-06-08 12:15:00|8960.6|8959.1|8959.9|8958.4|8961.9|8960.3|8959.8|8958.3|342
1623154800000|2021-06-08 12:20:00|8960|8958.5|8959.1|8957.6|8961.5|8960|8959.1|8957.2|367
1623155100000|2021-06-08 12:25:00|8959.2|8957.7|8958|8955.6|8960.3|8958.5|8956.8|8954.7|377
1623155400000|2021-06-08 12:30:00|8958.1|8955.7|8955.8|8954.3|8958.1|8956.4|8954.4|8952.3|579
1623155700000|2021-06-08 12:35:00|8955.9|8954.4|8954.9|8953.4|8956.9|8955.1|8952.5|8950.7|775
1623156000000|2021-06-08 12:40:00|8954.8|8953.3|8959.6|8958.1|8959.7|8958.2|8953.8|8952.3|529
1623156300000|2021-06-08 12:45:00|8959.5|8958|8963.4|8961.9|8965.5|8964|8957.9|8955.9|571
1623156600000|2021-06-08 12:50:00|8963.3|8961.8|8962.5|8961|8966.7|8965.2|8961.6|8959.8|688
1623156900000|2021-06-08 12:55:00|8962.6|8961.1|8964.3|8962.8|8966.2|8964.5|8960.7|8959.1|629
1623157200000|2021-06-08 13:00:00|8964.6|8963.1|8960.9|8959.4|8964.9|8963.4|8960.7|8958.7|662
1623157500000|2021-06-08 13:05:00|8960.8|8959.3|8963.2|8961.7|8963.4|8961.7|8959.4|8957.9|425
1623157800000|2021-06-08 13:10:00|8963.3|8961.8|8961.1|8959.6|8963.4|8961.8|8959.1|8957.6|517
1623158100000|2021-06-08 13:15:00|8961.2|8959.7|8960.6|8959.1|8962.2|8960.3|8958.5|8956.8|545
1623158400000|2021-06-08 13:20:00|8960.7|8959.2|8960.3|8958.8|8962.7|8960.7|8959.2|8957.2|479
1623158700000|2021-06-08 13:25:00|8960.2|8958.7|8966.5|8965|8966.9|8965|8959.8|8957.8|411
1623159000000|2021-06-08 13:30:00|8966.4|8964.9|8969.4|8967.9|8971|8969.2|8964.9|8962.5|586
1623159300000|2021-06-08 13:35:00|8969.5|8968|8970.9|8968.5|8974|8971.7|8968.4|8966.8|671
1623159600000|2021-06-08 13:40:00|8970.8|8968.4|8969.3|8966.9|8971.7|8969.4|8967.5|8965.4|793
1623159900000|2021-06-08 13:45:00|8969.5|8967.1|8965.5|8964|8971|8969.2|8964.8|8963|599
1623160200000|2021-06-08 13:50:00|8965.4|8963.9|8966.9|8964.5|8968.7|8966.8|8964.7|8962.6|620
1623160500000|2021-06-08 13:55:00|8966.8|8964.4|8964.1|8961.7|8967.5|8965.9|8961.5|8959.2|871
1623160800000|2021-06-08 14:00:00|8963.4|8961.9|8964|8962.5|8966.1|8964.3|8960.1|8958.2|868
1623161100000|2021-06-08 14:05:00|8963.9|8962.4|8960.3|8957.9|8964.8|8962.9|8958.9|8957.1|589
1623161400000|2021-06-08 14:10:00|8960.4|8958|8961.2|8958.8|8961.4|8959.6|8958.4|8956.7|634
1623161700000|2021-06-08 14:15:00|8961|8958.6|8963.3|8961.8|8964.5|8962.5|8958.6|8957.1|500
1623162000000|2021-06-08 14:20:00|8963.4|8961.9|8967|8965.5|8968.1|8966.2|8962.8|8960.7|523
1623162300000|2021-06-08 14:25:00|8966.6|8965.1|8969.3|8966.9|8969.8|8967.7|8966.2|8964.3|485
1623162600000|2021-06-08 14:30:00|8968.9|8967.4|8967.3|8964.9|8970.4|8968.9|8965.6|8963.6|545
1623162900000|2021-06-08 14:35:00|8967|8965.5|8966.7|8964.3|8968.8|8967|8965.7|8963.3|407
1623163200000|2021-06-08 14:40:00|8966.6|8964.2|8962.9|8961.4|8966.7|8964.3|8961.5|8959.5|569
1623163500000|2021-06-08 14:45:00|8963|8961.5|8960.6|8958.2|8964.3|8962.2|8959.1|8957.2|580
1623163800000|2021-06-08 14:50:00|8960.7|8958.3|8956.7|8955.2|8961.3|8959.4|8955.1|8953.3|665
1623164100000|2021-06-08 14:55:00|8956.8|8955.3|8961.4|8959.9|8963|8961.2|8954.7|8952.3|765
1623164400000|2021-06-08 15:00:00|8961.5|8960|8963.1|8961.6|8963.7|8961.7|8960|8958|623
1623164700000|2021-06-08 15:05:00|8963|8961.5|8961.3|8958.9|8963.8|8961.7|8959.9|8958.1|373
1623165000000|2021-06-08 15:10:00|8961.4|8959|8963.7|8962.2|8963.9|8962.4|8960.9|8958.9|356
1623165300000|2021-06-08 15:15:00|8963.8|8962.3|8963.8|8962.3|8964.5|8963|8962|8960.5|414
1623165600000|2021-06-08 15:20:00|8963.7|8962.2|8964.5|8963|8967.1|8965.3|8963.7|8962.2|438
1623165900000|2021-06-08 15:25:00|8964.6|8963.1|8964.3|8962.8|8966.5|8964.6|8963.2|8961.7|376
1623166200000|2021-06-08 15:30:00|8964.4|8962.9|8962.9|8961.4|8965.5|8964|8962|8960.1|388
1623166500000|2021-06-08 15:35:00|8963|8961.5|8963.9|8962.4|8964.7|8962.7|8962.6|8960.9|320
1623166800000|2021-06-08 15:40:00|8964|8962.5|8964.6|8963.1|8965.2|8963.1|8962.9|8961.2|275
1623167100000|2021-06-08 15:45:00|8964.7|8963.2|8964.6|8963.1|8966.1|8964.6|8964.1|8962.6|265
1623167400000|2021-06-08 15:50:00|8964.7|8963.2|8966|8963.6|8966.2|8964.1|8964.1|8962.6|268
1623167700000|2021-06-08 15:55:00|8966.1|8963.7|8965|8963.5|8966.1|8964.1|8964.2|8962.2|259
1623168000000|2021-06-08 16:00:00|8965.1|8963.6|8965.6|8963.2|8966.8|8964.7|8964.9|8963|301
1623168300000|2021-06-08 16:05:00|8965.5|8963.1|8964.6|8963.1|8965.9|8964|8964.4|8962.5|261
1623168600000|2021-06-08 16:10:00|8964.7|8963.2|8965.2|8962.8|8965.8|8963.9|8964.1|8962.2|269
1623168900000|2021-06-08 16:15:00|8965.4|8963|8964.6|8963.1|8965.8|8964|8964.2|8962.2|233
1623169200000|2021-06-08 16:20:00|8964.5|8963|8964.6|8963.1|8966|8964.2|8964.5|8962.6|262
1623169500000|2021-06-08 16:25:00|8964.7|8963.2|8965.2|8963.7|8965.8|8964|8964.5|8962.7|268
1623169800000|2021-06-08 16:30:00|8965.1|8963.6|8964.6|8963.1|8965.5|8963.9|8964.3|8962.5|190
1623170100000|2021-06-08 16:35:00|8964.8|8963.3|8965|8963.5|8966|8964.1|8964.5|8962.6|199
1623170400000|2021-06-08 16:40:00|8965.1|8963.6|8965.2|8963.7|8966.1|8964.2|8964.5|8962.6|234
1623170700000|2021-06-08 16:45:00|8965.3|8963.8|8967|8965.5|8967.7|8965.7|8965.3|8963.2|270
1623171000000|2021-06-08 16:50:00|8966.9|8965.4|8965.8|8964.3|8967.5|8965.6|8965.7|8963.8|177
1623171300000|2021-06-08 16:55:00|8965.9|8964.4|8967.9|8966.4|8968.4|8966.6|8965.7|8963.8|235
1623171600000|2021-06-08 17:00:00|8967.8|8966.3|8968.8|8967.3|8969.6|8967.5|8967.7|8965.7|281
1623171900000|2021-06-08 17:05:00|8968.7|8967.2|8968.8|8967.3|8970.6|8968.6|8968|8966.2|182
1623172200000|2021-06-08 17:10:00|8968.7|8967.2|8968.5|8967|8969.9|8968.1|8968.3|8966.8|216
1623172500000|2021-06-08 17:15:00|8968.6|8967.1|8969.5|8968|8969.9|8968.2|8968.1|8966.5|187
1623172800000|2021-06-08 17:20:00|8969.3|8967.8|8969.2|8967.7|8970|8968.1|8968.5|8966.6|275
1623173100000|2021-06-08 17:25:00|8969.1|8967.6|8969.9|8967.5|8970.6|8969|8968.8|8966.7|339
1623173400000|2021-06-08 17:30:00|8969.8|8967.4|8969.9|8968.4|8970.4|8968.9|8967.8|8965.8|283
1623173700000|2021-06-08 17:35:00|8970|8968.5|8970.2|8968.7|8971|8969|8969.8|8967.9|133
1623174000000|2021-06-08 17:40:00|8970.3|8968.8|8969.8|8968.3|8971.1|8969.1|8969.4|8967.9|111
1623174300000|2021-06-08 17:45:00|8969.7|8968.2|8969.8|8968.3|8970.9|8969|8969.6|8967.8|179
1623174600000|2021-06-08 17:50:00|8969.7|8968.2|8969.6|8968.1|8970.8|8969|8969.5|8967.6|144
1623174900000|2021-06-08 17:55:00|8969.5|8968|8968.7|8967.2|8969.9|8968.4|8968.7|8967.1|182
1623175200000|2021-06-08 18:00:00|8968.8|8967.3|8967.7|8966.2|8969.1|8967.3|8967.6|8965.7|239
1623175500000|2021-06-08 18:05:00|8967.8|8966.3|8967.7|8966.2|8968.3|8966.4|8967.6|8965.6|95
1623175800000|2021-06-08 18:10:00|8967.6|8966.1|8966.6|8965.1|8968.3|8966.3|8966.6|8964.7|177
1623176100000|2021-06-08 18:15:00|8966.7|8965.2|8967|8965.5|8967.5|8965.7|8966.2|8964.3|198
1623176400000|2021-06-08 18:20:00|8966.9|8965.4|8967|8965.5|8967.4|8965.7|8966.2|8964.5|248
1623176700000|2021-06-08 18:25:00|8966.9|8965.4|8966.8|8965.3|8967.2|8965.5|8966.2|8964.6|168
1623177000000|2021-06-08 18:30:00|8966.7|8965.2|8966.5|8965|8967.1|8965.4|8966.1|8964.1|225
1623177300000|2021-06-08 18:35:00|8966.4|8964.9|8966.8|8965.3|8967.8|8965.9|8966.4|8964.9|239
1623177600000|2021-06-08 18:40:00|8966.7|8965.2|8966.9|8965.4|8967.6|8965.8|8966.3|8964.5|216
1623177900000|2021-06-08 18:45:00|8967|8965.5|8966.3|8964.8|8967.2|8965.7|8966.2|8964.7|181
1623178200000|2021-06-08 18:50:00|8966.2|8964.7|8965.6|8963.2|8966.9|8965.4|8965.3|8963.2|205
1623178500000|2021-06-08 18:55:00|8965.7|8963.3|8963.9|8962.4|8965.7|8963.6|8963.8|8961.9|308
1623178800000|2021-06-08 19:00:00|8963.8|8962.3|8966.1|8964.6|8966.8|8965|8963.8|8962.3|254
1623179100000|2021-06-08 19:05:00|8966.2|8964.7|8966.5|8965|8967.4|8965.6|8965.8|8963.8|176
1623179400000|2021-06-08 19:10:00|8966.6|8965.1|8967.9|8966.4|8968.4|8966.5|8966.5|8964.5|205
1623179700000|2021-06-08 19:15:00|8968|8966.5|8967.3|8965.8|8968|8966.5|8967|8965.1|166
1623180000000|2021-06-08 19:20:00|8967.4|8965.9|8968.2|8966.7|8968.9|8967|8966.9|8964.9|187
1623180300000|2021-06-08 19:25:00|8968.3|8966.8|8968|8966.5|8968.6|8967.1|8967.2|8965.3|213
1623180600000|2021-06-08 19:30:00|8967.9|8966.4|8967.6|8966.1|8968.5|8966.7|8967.3|8965.4|185
1623180900000|2021-06-08 19:35:00|8967.5|8966|8969.3|8966.9|8969.4|8967.6|8967.4|8965.5|190
1623181200000|2021-06-08 19:40:00|8969.4|8967|8969.2|8966.8|8969.5|8967.8|8968.4|8966|173
1623181500000|2021-06-08 19:45:00|8969.3|8966.9|8969.3|8967.8|8970.5|8968.5|8968.8|8966.8|162
1623181800000|2021-06-08 19:50:00|8969.2|8967.7|8970.1|8967.7|8970.6|8969|8968.6|8966.7|272
1623182100000|2021-06-08 19:55:00|8970|8967.6|8969.2|8966.8|8970.1|8968.1|8968.7|8966.7|253
1623182400000|2021-06-08 20:00:00|8968.8|8967.3|8969.1|8966.7|8969.4|8967.9|8968.6|8966.6|158
1623182700000|2021-06-08 20:05:00|8969|8966.6|8968.6|8967.1|8969.3|8967.4|8968.6|8966.4|62
1623183000000|2021-06-08 20:10:00|8969|8966.6|8969.2|8966.8|8969.3|8967.3|8968.3|8966.2|133
1623183300000|2021-06-08 20:15:00|8969.1|8966.7|8968.7|8967.2|8969.2|8967.4|8968.6|8966.5|74
1623183600000|2021-06-08 20:20:00|8969.1|8966.7|8968.8|8967.3|8969.4|8967.4|8968.6|8966.6|73
1623183900000|2021-06-08 20:25:00|8969.3|8966.9|8969.3|8967.8|8969.8|8967.9|8968.5|8966.7|169
1623184200000|2021-06-08 20:30:00|8969.4|8967.9|8969.7|8968.2|8970.3|8968.4|8969.3|8967.2|104
1623184500000|2021-06-08 20:35:00|8969.9|8968.4|8969.5|8968|8970.2|8968.4|8969.4|8967.4|58
1623184800000|2021-06-08 20:40:00|8969.6|8968.1|8969.6|8968.1|8970|8968.1|8969.4|8967.5|47
1623185100000|2021-06-08 20:45:00|8969.5|8968|8968.9|8967.4|8970.1|8968.2|8968.8|8966.9|94
1623185400000|2021-06-08 20:50:00|8969.4|8967|8970.3|8967.9|8970.3|8967.9|8968.1|8965.7|167
1623185700000|2021-06-08 20:55:00|8970.2|8967.8|8969.8|8967.4|8970.5|8968.1|8969.4|8967|221
1623186000000|2021-06-08 21:00:00|8969.6|8967.2|8969.8|8966.7|8970.4|8967.3|8969.5|8966.2|33
1623186300000|2021-06-08 21:05:00|8970.5|8965.5|8969.3|8966.3|8970.5|8967.3|8969.1|8965.5|93
1623186600000|2021-06-08 21:10:00|8969.4|8967.2|8970.2|8966.5|8971|8967.6|8968.8|8965.8|100
1623186900000|2021-06-08 21:15:00|8969.8|8967.1|8970.5|8966.8|8970.6|8967.5|8968.8|8965.3|175
1623187200000|2021-06-08 21:20:00|8970.6|8966.1|8969.9|8966.7|8970.6|8967.3|8969.2|8965.3|109
1623187500000|2021-06-08 21:25:00|8969.4|8967|8969.2|8966.7|8970.3|8967.3|8968.5|8963.5|98
1623187800000|2021-06-08 21:30:00|8969.5|8966.2|8970.9|8965.9|8971.4|8966.4|8966.8|8961.8|227
1623188100000|2021-06-08 21:35:00|8970.6|8965.6|8971.1|8966.1|8971.9|8966.9|8967.4|8962.4|186
1623188400000|2021-06-08 21:40:00|8971.2|8966.2|8971.1|8966.1|8971.9|8966.9|8968.6|8963.6|134
1623188700000|2021-06-08 21:45:00|8971.2|8966.2|8970.7|8965.7|8971.7|8966.7|8970.2|8965.2|141
1623189000000|2021-06-08 21:50:00|8971.3|8966.3|8970.7|8965.7|8971.3|8966.3|8969|8964|128
1623189300000|2021-06-08 21:55:00|8970.5|8965.5|8970.8|8965.8|8971.3|8967|8967.9|8962.9|350
1623189600000|2021-06-08 22:00:00|8970.7|8965.7|8970.3|8967.9|8972.1|8968|8969.2|8964.2|378
1623189900000|2021-06-08 22:05:00|8970.6|8968|8970.3|8967.9|8970.9|8968.3|8969.8|8967.4|182
1623190200000|2021-06-08 22:10:00|8970.2|8967.8|8970.2|8967.8|8971.3|8968.9|8970.1|8967.7|189
1623190500000|2021-06-08 22:15:00|8970.5|8968.1|8969.9|8967.5|8970.6|8968.2|8969.6|8967.2|102
1623190800000|2021-06-08 22:20:00|8970|8967.6|8969.7|8967.3|8970.6|8968.2|8969.7|8967.3|69
1623191100000|2021-06-08 22:25:00|8970|8967.6|8969.9|8967.5|8970.5|8968.1|8969.7|8967.3|89
1623191400000|2021-06-08 22:30:00|8969.8|8967.4|8970.1|8967.7|8970.4|8968|8969.5|8967.1|124
1623191700000|2021-06-08 22:35:00|8970.2|8967.8|8970|8967.6|8970.4|8968|8969.1|8967.2|124
1623192000000|2021-06-08 22:40:00|8970.1|8967.7|8969.4|8967|8970.6|8968|8969.1|8966.7|173
1623192300000|2021-06-08 22:45:00|8969.5|8967.1|8969.5|8968|8970.5|8968.1|8969.2|8966.8|99
1623192600000|2021-06-08 22:50:00|8970.1|8967.7|8970|8967.6|8970.3|8968|8969.5|8967.5|67
1623192900000|2021-06-08 22:55:00|8969.5|8968|8970.1|8967.7|8970.3|8968|8969.4|8967.5|64
1623193200000|2021-06-08 23:00:00|8970|8967.6|8970.7|8968.3|8971.2|8969.2|8969.6|8967.6|147
1623193500000|2021-06-08 23:05:00|8970.8|8968.4|8970.8|8968.4|8971.1|8969|8970.2|8968.2|64
1623193800000|2021-06-08 23:10:00|8970.4|8968.9|8970.8|8968.4|8971|8968.9|8969.5|8967.6|125
1623194100000|2021-06-08 23:15:00|8970.9|8968.5|8969.1|8967.6|8970.9|8968.9|8969.1|8967.4|71
1623194400000|2021-06-08 23:20:00|8969.2|8967.7|8970.9|8968.5|8971|8968.9|8969|8967.2|146
1623194700000|2021-06-08 23:25:00|8970.8|8968.4|8970.4|8968.9|8970.9|8969.1|8970.1|8968.1|112
1623195000000|2021-06-08 23:30:00|8970.8|8968.4|8970.3|8968.8|8971|8969|8969.5|8967.5|110
1623195300000|2021-06-08 23:35:00|8970.4|8968.9|8970.4|8968.9|8971|8969|8970.2|8968.3|104
1623195600000|2021-06-08 23:40:00|8970.3|8968.8|8970.7|8968.3|8971|8969|8970.2|8968.2|126
1623195900000|2021-06-08 23:45:00|8970.2|8968.7|8970.4|8968.9|8971|8969.1|8970.1|8968.1|111
1623196200000|2021-06-08 23:50:00|8970.3|8968.8|8970.5|8968.1|8971.6|8969.6|8969.2|8967.3|122
1623196500000|2021-06-08 23:55:00|8970.4|8968|8970.4|8968.9|8970.9|8969|8969.4|8967.3|153
1623196800000|2021-06-09 00:00:00|8970.3|8968.8|8968.7|8967.2|8971.7|8969.6|8968|8965.6|366
1623197100000|2021-06-09 00:05:00|8969.1|8966.7|8969|8966.6|8970.1|8968.2|8968.4|8966.5|175
1623197400000|2021-06-09 00:10:00|8969.1|8966.7|8968.2|8966.7|8969.1|8967.1|8967.3|8965.5|174
1623197700000|2021-06-09 00:15:00|8968.1|8966.6|8968|8966.5|8968.6|8966.8|8967.5|8965.6|169
1623198000000|2021-06-09 00:20:00|8968.4|8966|8968.8|8967.3|8969.2|8967.4|8967.9|8965.8|215
1623198300000|2021-06-09 00:25:00|8968.7|8967.2|8968.1|8966.6|8969.2|8967.6|8967.7|8965.7|154
1623198600000|2021-06-09 00:30:00|8968|8966.5|8968.2|8966.7|8968.6|8966.7|8967.7|8965.7|139
1623198900000|2021-06-09 00:35:00|8968.1|8966.6|8969.3|8966.9|8969.7|8967.9|8968.1|8966.6|132
1623199200000|2021-06-09 00:40:00|8969.1|8966.7|8968.7|8967.2|8969.5|8967.6|8968|8966.5|141
1623199500000|2021-06-09 00:45:00|8968.8|8967.3|8969.3|8966.9|8969.4|8967.4|8967.9|8966.3|144
1623199800000|2021-06-09 00:50:00|8969.2|8966.8|8969.4|8967|8970.1|8968.3|8967|8965.3|332
1623200100000|2021-06-09 00:55:00|8969.3|8966.9|8969.1|8966.7|8970.4|8968.4|8968.3|8966.3|231
1623200400000|2021-06-09 01:00:00|8969.2|8966.8|8969.1|8966.7|8969.4|8967.6|8968.1|8966.3|239
1623200700000|2021-06-09 01:05:00|8969.2|8966.8|8968.8|8967.3|8969.3|8967.4|8968.5|8966.6|108
1623201000000|2021-06-09 01:10:00|8968.7|8967.2|8968.1|8966.6|8969.3|8967.5|8967.8|8966.1|250
1623201300000|2021-06-09 01:15:00|8968|8966.5|8968|8966.5|8969.2|8967.2|8967.9|8966|128
1623201600000|2021-06-09 01:20:00|8968.1|8966.6|8968|8966.5|8968.4|8966.9|8967.9|8966|124
1623201900000|2021-06-09 01:25:00|8967.9|8966.4|8968.4|8966|8968.6|8966.6|8967.8|8965.9|83
1623202200000|2021-06-09 01:30:00|8968.5|8966.1|8968.1|8966.6|8969.3|8967.3|8967.8|8966|167
1623202500000|2021-06-09 01:35:00|8968|8966.5|8967.2|8965.7|8968.9|8967.2|8967.1|8965.1|206
1623202800000|2021-06-09 01:40:00|8967.3|8965.8|8966.3|8964.8|8968.1|8966.1|8966.2|8964.3|140
1623203100000|2021-06-09 01:45:00|8966.2|8964.7|8966.4|8964.9|8966.9|8965|8966.1|8964.4|114
1623203400000|2021-06-09 01:50:00|8966.3|8964.8|8966.4|8964.9|8966.8|8964.9|8966.1|8964.1|102
1623203700000|2021-06-09 01:55:00|8966.3|8964.8|8964.7|8963.2|8966.5|8965|8964.4|8962.9|143
1623204000000|2021-06-09 02:00:00|8964.5|8963|8964.6|8963.1|8964.9|8963.4|8964.4|8962.9|105
1623204300000|2021-06-09 02:05:00|8964.5|8963|8964.7|8963.2|8965.1|8963.2|8963.5|8961.7|138
1623204600000|2021-06-09 02:10:00|8964.6|8963.1|8964.7|8963.2|8965.2|8963.4|8964.6|8962.6|123
1623204900000|2021-06-09 02:15:00|8964.8|8963.3|8966.3|8964.8|8966.9|8964.9|8964.7|8962.7|121
1623205200000|2021-06-09 02:20:00|8966.2|8964.7|8966.7|8964.3|8966.9|8965|8965.7|8963.9|153
1623205500000|2021-06-09 02:25:00|8966.8|8964.4|8966.7|8964.3|8966.8|8964.8|8966|8964.1|120
1623205800000|2021-06-09 02:30:00|8966.6|8964.2|8966.6|8964.2|8966.8|8964.8|8965.3|8963.4|208
1623206100000|2021-06-09 02:35:00|8966.5|8964.1|8966|8964.5|8966.8|8964.9|8965.6|8963.8|122
1623206400000|2021-06-09 02:40:00|8966.1|8964.6|8965.4|8963.9|8966.1|8964.6|8964.4|8962.9|141
1623206700000|2021-06-09 02:45:00|8965.3|8963.8|8965|8963.5|8965.6|8964.1|8964.9|8963.4|127
1623207000000|2021-06-09 02:50:00|8964.9|8963.4|8965.3|8963.8|8965.8|8964.1|8964.9|8963.4|78
1623207300000|2021-06-09 02:55:00|8965.4|8963.9|8963.8|8962.3|8965.4|8963.9|8963.4|8961.9|166
1623207600000|2021-06-09 03:00:00|8963.7|8962.2|8962.3|8960.8|8963.9|8962.4|8962.3|8960.8|216
1623207900000|2021-06-09 03:05:00|8962.4|8960.9|8962.9|8961.4|8963.2|8961.7|8962.3|8960.8|134
1623208200000|2021-06-09 03:10:00|8963|8961.5|8962.9|8961.4|8963.4|8961.6|8962|8960.5|134
1623208500000|2021-06-09 03:15:00|8962.8|8961.3|8962.3|8960.8|8962.9|8961.4|8962|8960.5|96
1623208800000|2021-06-09 03:20:00|8962.2|8960.7|8963.3|8961.8|8963.8|8962.3|8962.2|8960.7|143
1623209100000|2021-06-09 03:25:00|8963.4|8961.9|8963.1|8961.6|8964.1|8962|8962.9|8961.4|86
1623209400000|2021-06-09 03:30:00|8963|8961.5|8963.2|8961.7|8963.4|8961.9|8962.9|8961.4|86
1623209700000|2021-06-09 03:35:00|8963.3|8961.8|8962.4|8960.9|8963.3|8961.8|8962.3|8960.8|120
1623210000000|2021-06-09 03:40:00|8962.6|8961.1|8963|8961.5|8963.8|8961.7|8961.6|8959.9|180
1623210300000|2021-06-09 03:45:00|8963.1|8961.6|8963.9|8962.4|8964.2|8962.7|8963|8961.5|139
1623210600000|2021-06-09 03:50:00|8964|8962.5|8963.8|8962.3|8966|8964.2|8963.6|8962|235
1623210900000|2021-06-09 03:55:00|8963.9|8962.4|8963.9|8962.4|8964.8|8962.7|8963.6|8961.8|133
1623211200000|2021-06-09 04:00:00|8964.7|8963.2|8966.1|8964.6|8966.7|8964.7|8964.7|8963.2|172
1623211500000|2021-06-09 04:05:00|8966|8964.5|8965.4|8963.9|8966.4|8964.8|8965.3|8963.3|173
1623211800000|2021-06-09 04:10:00|8965.5|8964|8965.4|8963.9|8966|8964.5|8964.9|8962.8|177
1623212100000|2021-06-09 04:15:00|8965.5|8964|8966.7|8964.3|8966.7|8965|8965.4|8963.4|138
1623212400000|2021-06-09 04:20:00|8966.8|8964.4|8965.5|8964|8966.8|8965|8965.1|8963.3|170
1623212700000|2021-06-09 04:25:00|8965.4|8963.9|8965.4|8963.9|8966.2|8964.1|8965.2|8963.4|131
1623213000000|2021-06-09 04:30:00|8965.5|8964|8966.2|8964.7|8966.6|8964.7|8965.3|8963.5|67
1623213300000|2021-06-09 04:35:00|8966.1|8964.6|8965.4|8963.9|8966.9|8965|8965.1|8963.2|188
1623213600000|2021-06-09 04:40:00|8965.3|8963.8|8966.2|8964.7|8966.4|8964.9|8965.3|8963.6|149
1623213900000|2021-06-09 04:45:00|8966.3|8964.8|8966.3|8964.8|8966.5|8965|8966.2|8964.7|106
1623214200000|2021-06-09 04:50:00|8966.2|8964.7|8966.2|8964.7|8966.6|8964.8|8965.4|8963.5|105
1623214500000|2021-06-09 04:55:00|8966.3|8964.8|8966.6|8964.2|8966.6|8965|8966|8964|164
1623214800000|2021-06-09 05:00:00|8966|8964.5|8966.8|8965.3|8967.1|8965.6|8966|8964.5|194
1623215100000|2021-06-09 05:05:00|8966.7|8965.2|8966.7|8965.2|8967.4|8965.6|8966.2|8964.2|162
1623215400000|2021-06-09 05:10:00|8966.8|8965.3|8967.3|8964.9|8967.4|8965.4|8966.6|8964.5|113
1623215700000|2021-06-09 05:15:00|8967.4|8965|8967.3|8964.9|8967.4|8965.5|8966.5|8964.3|180
1623216000000|2021-06-09 05:20:00|8967.4|8965|8967.3|8964.9|8967.4|8965.5|8966.7|8964.7|87
1623216300000|2021-06-09 05:25:00|8966.8|8965.3|8967.2|8964.8|8967.4|8965.4|8966.3|8964.6|115
1623216600000|2021-06-09 05:30:00|8967.3|8964.9|8967.3|8964.9|8967.4|8965.4|8966.6|8964.7|123
1623216900000|2021-06-09 05:35:00|8967.2|8964.8|8967.5|8966|8968|8966.2|8966.7|8964.8|79
1623217200000|2021-06-09 05:40:00|8967.6|8966.1|8967.4|8965|8968.2|8966.3|8966.8|8964.9|101
1623217500000|2021-06-09 05:45:00|8967.3|8964.9|8968.5|8967|8969|8967|8967.3|8964.9|97
1623217800000|2021-06-09 05:50:00|8968.4|8966.9|8970.1|8968.6|8970.2|8968.6|8968.4|8966.6|143
1623218100000|2021-06-09 05:55:00|8970.2|8968.7|8968|8965.6|8970.7|8968.7|8967.5|8965.5|187
1623218400000|2021-06-09 06:00:00|8968.3|8966.8|8967.8|8965.4|8968.7|8966.9|8965.9|8963.8|236
1623218700000|2021-06-09 06:05:00|8967.9|8965.5|8966|8964.5|8967.9|8966|8965.8|8963.7|195
1623219000000|2021-06-09 06:10:00|8966.1|8964.6|8964.5|8963|8967|8964.9|8964.2|8962.3|192
1623219300000|2021-06-09 06:15:00|8964.4|8962.9|8963.8|8962.3|8965|8963|8963.3|8961.4|182
1623219600000|2021-06-09 06:20:00|8963.7|8962.2|8964.1|8961.7|8965|8963.3|8963.6|8961.7|192
1623219900000|2021-06-09 06:25:00|8963.7|8962.2|8965.4|8963.9|8965.8|8964.1|8963.6|8961.6|179
1623220200000|2021-06-09 06:30:00|8965.3|8963.8|8966.2|8964.7|8966.2|8964.7|8965.2|8963.7|119
1623220500000|2021-06-09 06:35:00|8966.1|8964.6|8960|8957.6|8966.3|8964.8|8959.3|8957.4|397
1623220800000|2021-06-09 06:40:00|8959.8|8957.4|8966.1|8964.6|8966.5|8964.7|8958.5|8956.5|453
1623221100000|2021-06-09 06:45:00|8966|8964.5|8967.9|8966.4|8968.7|8966.7|8964.7|8963.2|365
1623221400000|2021-06-09 06:50:00|8968.6|8966.2|8969.5|8968|8970.1|8968.1|8967.4|8965.5|382
1623221700000|2021-06-09 06:55:00|8969.4|8967.9|8968.1|8966.6|8970.9|8968.9|8967.9|8966.4|359
1623222000000|2021-06-09 07:00:00|8967.9|8966.4|8968.4|8966.9|8969.3|8967.5|8965.4|8963.8|293
1623222300000|2021-06-09 07:05:00|8968.3|8966.8|8971.5|8970|8973.2|8971.1|8967.4|8965.3|316
1623222600000|2021-06-09 07:10:00|8971.4|8969.9|8971.4|8969.9|8972.9|8971.1|8970.8|8968.8|294
1623222900000|2021-06-09 07:15:00|8971|8969.5|8970.9|8968.5|8972|8970.2|8967.8|8965.9|395
1623223200000|2021-06-09 07:20:00|8970.8|8968.4|8971.9|8969.5|8972|8970.2|8968.2|8966.4|318
1623223500000|2021-06-09 07:25:00|8971.8|8969.4|8968.3|8966.8|8971.9|8970.4|8966.6|8965.1|302
1623223800000|2021-06-09 07:30:00|8968.4|8966.9|8969.2|8967.7|8970.5|8968.7|8967.5|8965.5|329
1623224100000|2021-06-09 07:35:00|8969.3|8967.8|8967.1|8965.6|8969.3|8967.8|8966.6|8965.1|257
1623224400000|2021-06-09 07:40:00|8967|8965.5|8967.6|8966.1|8968.6|8967.1|8966.9|8965.3|245
1623224700000|2021-06-09 07:45:00|8967.7|8966.2|8966.8|8965.3|8968.2|8966.5|8966.7|8964.9|255
1623225000000|2021-06-09 07:50:00|8967|8965.5|8966.3|8964.8|8968.1|8966.4|8965.3|8963.8|277
1623225300000|2021-06-09 07:55:00|8966.4|8964.9|8965.5|8964|8967.4|8965.7|8965.2|8963.6|318
1623225600000|2021-06-09 08:00:00|8965.3|8963.8|8964.4|8962.9|8966.7|8964.8|8961.6|8960.1|413
1623225900000|2021-06-09 08:05:00|8964.3|8962.8|8961.4|8959|8964.5|8963|8960.6|8958.7|309
1623226200000|2021-06-09 08:10:00|8961.3|8958.9|8960.1|8957.7|8962.3|8960.8|8959.1|8957.1|463
1623226500000|2021-06-09 08:15:00|8960.2|8957.8|8958.5|8957|8962.7|8960.7|8957.2|8955.6|408
1623226800000|2021-06-09 08:20:00|8959.1|8956.7|8961.9|8959.5|8962.8|8960.8|8959|8956.6|339
1623227100000|2021-06-09 08:25:00|8962|8959.6|8966|8963.6|8966.9|8964.8|8961.7|8959.3|355
1623227400000|2021-06-09 08:30:00|8965.9|8963.5|8966|8964.5|8968.7|8966.8|8965.2|8963.3|448
1623227700000|2021-06-09 08:35:00|8965.9|8964.4|8965.1|8963.6|8968|8966.1|8962.7|8960.8|429
1623228000000|2021-06-09 08:40:00|8965|8963.5|8964.7|8963.2|8967.1|8965.3|8964.2|8962|350
1623228300000|2021-06-09 08:45:00|8964.5|8963|8965.2|8963.7|8966.7|8964.7|8962.9|8961.2|304
1623228600000|2021-06-09 08:50:00|8965.3|8963.8|8964.1|8961.7|8965.7|8963.8|8963.3|8961.3|269
1623228900000|2021-06-09 08:55:00|8964.2|8961.8|8962.8|8961.3|8965.1|8963.6|8962.7|8960.9|302
1623229200000|2021-06-09 09:00:00|8962.7|8961.2|8962.8|8961.3|8964.6|8962.8|8961.8|8960.2|271
1623229500000|2021-06-09 09:05:00|8962.9|8961.4|8964.6|8963.1|8966.2|8964.6|8962.8|8961.3|248
1623229800000|2021-06-09 09:10:00|8964.5|8963|8964.7|8963.2|8965|8963.4|8963.4|8961.9|240
1623230100000|2021-06-09 09:15:00|8964.8|8963.3|8965.1|8963.6|8965.9|8964|8963.3|8961.8|282
1623230400000|2021-06-09 09:20:00|8964.7|8963.2|8962.1|8960.6|8965.1|8963.2|8962|8960.5|225
1623230700000|2021-06-09 09:25:00|8962.2|8960.7|8961.6|8959.2|8964.3|8962.8|8960.9|8959.1|256
1623231000000|2021-06-09 09:30:00|8961.7|8959.3|8960.9|8958.5|8961.7|8959.6|8959.6|8957.9|261
1623231300000|2021-06-09 09:35:00|8960.8|8958.4|8959.9|8957.5|8960.9|8959|8959.4|8957.3|213
1623231600000|2021-06-09 09:40:00|8960|8957.6|8961.4|8959.9|8962.5|8961|8959.8|8957.6|267
1623231900000|2021-06-09 09:45:00|8961.9|8960.4|8961.1|8959.6|8963.4|8961.7|8961|8959.5|199
1623232200000|2021-06-09 09:50:00|8961|8959.5|8955.7|8954.2|8961.4|8959.9|8955.6|8953.8|379
1623232500000|2021-06-09 09:55:00|8955.6|8954.1|8956.7|8955.2|8958|8956.3|8955.6|8954.1|281
1623232800000|2021-06-09 10:00:00|8956.6|8955.1|8958.5|8957|8960.2|8958.3|8956.5|8955|353
1623233100000|2021-06-09 10:05:00|8958.6|8957.1|8958.3|8956.8|8959.2|8957.3|8956.5|8955|151
1623233400000|2021-06-09 10:10:00|8958.4|8956.9|8956.7|8955.2|8958.4|8956.9|8956.4|8954.8|265
1623233700000|2021-06-09 10:15:00|8956.8|8955.3|8958.4|8956.9|8959.6|8957.6|8956.5|8954.5|232
1623234000000|2021-06-09 10:20:00|8958.8|8956.4|8958.3|8956.8|8959.4|8957.4|8957.7|8956|199
1623234300000|2021-06-09 10:25:00|8958.4|8956.9|8957.8|8956.3|8959.3|8957.5|8957.7|8955.9|225
1623234600000|2021-06-09 10:30:00|8957.5|8956|8960.5|8958.1|8960.5|8958.7|8957.4|8955.8|298
1623234900000|2021-06-09 10:35:00|8960.4|8958|8958.4|8956.9|8960.6|8958.6|8957.6|8956|252
1623235200000|2021-06-09 10:40:00|8958.2|8956.7|8957.9|8956.4|8959.5|8957.5|8957.4|8955.9|168
1623235500000|2021-06-09 10:45:00|8958|8956.5|8956.8|8955.3|8958.5|8956.6|8955.8|8954.3|290
1623235800000|2021-06-09 10:50:00|8956.9|8955.4|8958.8|8956.4|8960.2|8958|8955.5|8953.5|297
1623236100000|2021-06-09 10:55:00|8958.9|8956.5|8957.2|8955.7|8959.6|8957.3|8955.9|8954.4|284
1623236400000|2021-06-09 11:00:00|8957.4|8955.9|8957.4|8955.9|8957.9|8956.2|8956.5|8955|202
1623236700000|2021-06-09 11:05:00|8957.3|8955.8|8958.4|8956.9|8958.5|8957|8956.7|8955.2|262
1623237000000|2021-06-09 11:10:00|8958.3|8956.8|8957.2|8955.7|8958.9|8957.4|8957.2|8955.7|275
1623237300000|2021-06-09 11:15:00|8957.3|8955.8|8957.5|8956|8958.5|8957|8956.5|8955|270
1623237600000|2021-06-09 11:20:00|8957.4|8955.9|8957|8955.5|8957.5|8956|8955.8|8954.1|215
1623237900000|2021-06-09 11:25:00|8956.9|8955.4|8956.1|8954.6|8958.1|8956.1|8955.7|8954|326
1623238200000|2021-06-09 11:30:00|8956.2|8954.7|8958.4|8956.9|8958.6|8956.9|8955.9|8954.4|288
1623238500000|2021-06-09 11:35:00|8958.5|8957|8957.6|8956.1|8959.5|8957.7|8957.4|8955.9|222
1623238800000|2021-06-09 11:40:00|8957.5|8956|8954.8|8953.3|8958.1|8956.6|8954.5|8953|239
1623239100000|2021-06-09 11:45:00|8954.9|8953.4|8956.4|8954.9|8956.6|8955.1|8954.3|8952.8|233
1623239400000|2021-06-09 11:50:00|8956.3|8954.8|8955|8953.5|8956.7|8955.2|8954.8|8953.3|279
1623239700000|2021-06-09 11:55:00|8955.1|8953.6|8953.6|8952.1|8955.2|8953.7|8952.9|8951|427
1623240000000|2021-06-09 12:00:00|8953.5|8952|8954.7|8953.2|8955.1|8953.6|8952.9|8951.4|306
1623240300000|2021-06-09 12:05:00|8954.6|8953.1|8951|8949.5|8954.7|8953.2|8949.9|8948.4|300
1623240600000|2021-06-09 12:10:00|8950.9|8949.4|8949.5|8948|8951.8|8950.3|8948.4|8946.9|337
1623240900000|2021-06-09 12:15:00|8949.4|8947.9|8954.8|8953.3|8954.8|8953.3|8947.9|8946.1|507
1623241200000|2021-06-09 12:20:00|8955.1|8953.6|8952|8950.5|8955.1|8953.6|8951|8949.5|527
1623241500000|2021-06-09 12:25:00|8952.1|8950.6|8953.7|8952.2|8954.3|8952.8|8951.6|8950.1|420
1623241800000|2021-06-09 12:30:00|8953.9|8952.4|8951.4|8949.9|8953.9|8952.4|8950.1|8948.6|424
1623242100000|2021-06-09 12:35:00|8951.6|8950.1|8950.5|8949|8952.4|8950.6|8950.3|8948.8|395
1623242400000|2021-06-09 12:40:00|8950.9|8949.4|8951.9|8950.4|8952|8950.5|8949.4|8947.9|389
1623242700000|2021-06-09 12:45:00|8951.8|8950.3|8949.3|8947.8|8952.8|8951.3|8947.7|8945.7|385
1623243000000|2021-06-09 12:50:00|8949|8947.5|8947|8945.5|8949.5|8948|8947|8945|354
1623243300000|2021-06-09 12:55:00|8947.1|8945.6|8948.1|8946.6|8949.1|8947.3|8946.5|8944.6|376
1623243600000|2021-06-09 13:00:00|8948.3|8946.8|8947.1|8945.6|8948.9|8947.1|8945.5|8943.7|502
1623243900000|2021-06-09 13:05:00|8947|8945.5|8942.7|8940.3|8947.9|8946|8942.3|8940.3|561
1623244200000|2021-06-09 13:10:00|8942.3|8940.8|8942|8940.5|8943.5|8941.8|8941|8939.4|476
1623244500000|2021-06-09 13:15:00|8942.1|8940.6|8939.8|8938.3|8942.1|8940.6|8938.4|8936.9|408
1623244800000|2021-06-09 13:20:00|8939.7|8938.2|8934.3|8932.8|8940.2|8938.6|8934.1|8932.5|422
1623245100000|2021-06-09 13:25:00|8934.2|8932.7|8934.3|8932.8|8936.6|8934.7|8933.3|8931.3|452
1623245400000|2021-06-09 13:30:00|8934.2|8932.7|8928.9|8927.4|8934.3|8932.8|8927.1|8925.2|542
1623245700000|2021-06-09 13:35:00|8929|8927.5|8928.9|8927.4|8930.9|8929.4|8927.4|8925.6|412
1623246000000|2021-06-09 13:40:00|8928.8|8927.3|8933.1|8931.6|8933.6|8932.1|8928.8|8927.3|308
1623246300000|2021-06-09 13:45:00|8932.9|8931.4|8933.6|8932.1|8934.3|8932.5|8931.8|8930.1|422
1623246600000|2021-06-09 13:50:00|8933.7|8932.2|8933.5|8932|8937.2|8935.3|8932.8|8931.3|464
1623246900000|2021-06-09 13:55:00|8933.6|8932.1|8930.1|8927.7|8933.8|8932.1|8929.8|8927.4|491
1623247200000|2021-06-09 14:00:00|8930|8928.5|8932.9|8930.5|8934.3|8932.7|8928.8|8926.6|653
1623247500000|2021-06-09 14:05:00|8933|8930.6|8937.8|8935.4|8939.5|8937.5|8931.7|8930.1|660
1623247800000|2021-06-09 14:10:00|8937.7|8935.3|8941.3|8939.8|8942.4|8940.4|8935.5|8933.9|559
1623248100000|2021-06-09 14:15:00|8941.2|8939.7|8940.3|8937.9|8942.1|8940.1|8938|8936.1|577
1623248400000|2021-06-09 14:20:00|8939.8|8938.3|8943.7|8942.2|8945.7|8943.8|8939.1|8937.2|492
1623248700000|2021-06-09 14:25:00|8943.5|8942|8945.1|8943.6|8945.6|8943.8|8942.2|8940.7|562
1623249000000|2021-06-09 14:30:00|8945|8943.5|8949.9|8948.4|8950.2|8948.7|8944.5|8943|529
1623249300000|2021-06-09 14:35:00|8950|8948.5|8953|8951.5|8953.4|8951.5|8949.4|8947.9|538
1623249600000|2021-06-09 14:40:00|8952.9|8951.4|8953.5|8952|8954.8|8952.8|8951.9|8950.4|478
1623249900000|2021-06-09 14:45:00|8953.7|8952.2|8958.6|8957.1|8959.7|8957.6|8952.2|8950.4|532
1623250200000|2021-06-09 14:50:00|8958.7|8957.2|8960.9|8959.4|8964.2|8962.6|8958.3|8956.3|732
1623250500000|2021-06-09 14:55:00|8960.8|8959.3|8958|8956.5|8963.3|8961.6|8957.9|8955.9|661
1623250800000|2021-06-09 15:00:00|8957.8|8956.3|8960.2|8957.8|8961.9|8960|8957.8|8955.9|598
1623251100000|2021-06-09 15:05:00|8959.8|8958.3|8960|8958.5|8961.1|8959.1|8958.8|8956.7|355
1623251400000|2021-06-09 15:10:00|8959.8|8958.3|8959.3|8957.8|8960.8|8959|8959.1|8957|459
1623251700000|2021-06-09 15:15:00|8960|8957.6|8958.7|8957.2|8960.9|8958.8|8958.5|8956.4|180
1623252000000|2021-06-09 15:20:00|8958.6|8957.1|8959.4|8957.9|8960.4|8958.4|8958.1|8955.7|271
1623252300000|2021-06-09 15:25:00|8959.5|8958|8958.3|8956.8|8960.1|8958.2|8957.1|8955.1|331
1623252600000|2021-06-09 15:30:00|8958.2|8956.7|8956|8953.6|8958.6|8957.1|8955.6|8953.6|449
1623252900000|2021-06-09 15:35:00|8956.2|8953.8|8955.5|8954|8958.1|8956|8955.4|8953.5|252
1623253200000|2021-06-09 15:40:00|8955.4|8953.9|8955.6|8954.1|8955.7|8954.2|8954.1|8952.6|213
1623253500000|2021-06-09 15:45:00|8955.5|8954|8957.3|8955.8|8957.4|8955.9|8955.4|8953.9|153
1623253800000|2021-06-09 15:50:00|8957.4|8955.9|8959.6|8958.1|8959.9|8958.3|8957.3|8955.4|231
1623254100000|2021-06-09 15:55:00|8959.5|8958|8959.3|8957.8|8959.7|8958.1|8958|8956.1|231
1623254400000|2021-06-09 16:00:00|8959.2|8957.7|8962|8960.5|8962.6|8960.6|8959.2|8957.7|224
1623254700000|2021-06-09 16:05:00|8961.9|8960.4|8961.1|8958.7|8963.4|8961.5|8959.8|8957.8|260
1623255000000|2021-06-09 16:10:00|8960.9|8959.4|8961|8959.5|8961.8|8959.9|8960.4|8958.6|191
1623255300000|2021-06-09 16:15:00|8961.1|8959.6|8961.2|8959.7|8962.5|8960.6|8960.4|8958.9|271
1623255600000|2021-06-09 16:20:00|8961.1|8959.6|8961.4|8959.9|8961.9|8960.4|8959.7|8958.2|144
1623255900000|2021-06-09 16:25:00|8961.3|8959.8|8961.3|8959.8|8962.3|8960.4|8960.5|8959|135
1623256200000|2021-06-09 16:30:00|8961.4|8959.9|8963|8961.5|8963.2|8961.7|8961.3|8959.8|180
1623256500000|2021-06-09 16:35:00|8962.9|8961.4|8964.6|8963.1|8965.4|8963.9|8962.9|8961.4|185
1623256800000|2021-06-09 16:40:00|8964.5|8963|8964.4|8962.9|8964.6|8963.1|8963.5|8962|161
1623257100000|2021-06-09 16:45:00|8964.3|8962.8|8964.5|8963|8964.6|8963.1|8963.7|8962.2|83
1623257400000|2021-06-09 16:50:00|8964.4|8962.9|8966.2|8964.7|8966.9|8965.4|8964|8962.5|171
1623257700000|2021-06-09 16:55:00|8966.1|8964.6|8966|8964.5|8966.4|8964.8|8965.1|8963.2|207
1623258000000|2021-06-09 17:00:00|8965.9|8964.4|8963.2|8960.8|8966.2|8964.6|8963.1|8960.7|431
1623258300000|2021-06-09 17:05:00|8963.1|8960.7|8965|8962.6|8965.2|8963|8962.8|8960.5|381
1623258600000|2021-06-09 17:10:00|8965.1|8962.7|8965.1|8963.6|8966.6|8964.7|8964.9|8962.7|278
1623258900000|2021-06-09 17:15:00|8965|8963.5|8964.6|8962.2|8965.6|8963.9|8963.8|8961.8|279
1623259200000|2021-06-09 17:20:00|8964.1|8962.6|8963.4|8961.9|8964.5|8962.9|8963.3|8961.3|206
1623259500000|2021-06-09 17:25:00|8963.5|8962|8962.8|8961.3|8963.5|8962|8961.7|8959.7|251
1623259800000|2021-06-09 17:30:00|8962.7|8961.2|8961.8|8960.3|8964.8|8962.9|8961.7|8960.2|184
1623260100000|2021-06-09 17:35:00|8961.7|8960.2|8959.4|8957.9|8962|8960.4|8959.3|8957.3|220
1623260400000|2021-06-09 17:40:00|8959.5|8958|8959.9|8957.5|8961|8959.1|8959.3|8957.4|200
1623260700000|2021-06-09 17:45:00|8959.8|8957.4|8960.3|8958.8|8960.9|8959|8959.3|8957.3|144
1623261000000|2021-06-09 17:50:00|8960.4|8958.9|8960.5|8959|8961.2|8959.7|8960.1|8958.5|198
1623261300000|2021-06-09 17:55:00|8960.4|8958.9|8958.6|8957.1|8960.5|8959|8958.3|8956.4|218
1623261600000|2021-06-09 18:00:00|8958.5|8957|8958.6|8957.1|8959.1|8957.3|8957.5|8955.9|214
1623261900000|2021-06-09 18:05:00|8958.5|8957|8960|8957.6|8960|8958|8958.4|8956.5|155
1623262200000|2021-06-09 18:10:00|8959.5|8958|8957.7|8956.2|8959.6|8958.1|8957.5|8955.4|201
1623262500000|2021-06-09 18:15:00|8958|8955.6|8957.9|8956.4|8958.4|8956.6|8957.3|8955.3|201
1623262800000|2021-06-09 18:20:00|8957.8|8956.3|8957.1|8955.6|8957.9|8956.4|8956.2|8954.1|162
1623263100000|2021-06-09 18:25:00|8957.2|8955.7|8957.8|8956.3|8958.1|8956.6|8957|8955.1|188
1623263400000|2021-06-09 18:30:00|8957.9|8956.4|8957.9|8956.4|8958.4|8956.5|8957.7|8956|38
1623263700000|2021-06-09 18:35:00|8957.3|8955.8|8957.7|8956.2|8958.3|8956.6|8956.7|8955|196
1623264000000|2021-06-09 18:40:00|8957.8|8956.3|8957.1|8955.6|8958.3|8956.4|8957|8955.5|222
1623264300000|2021-06-09 18:45:00|8957|8955.5|8957|8955.5|8958.5|8956.7|8956.4|8954.9|153
1623264600000|2021-06-09 18:50:00|8957.1|8955.6|8957.8|8956.3|8958.5|8956.7|8956.9|8955|151
1623264900000|2021-06-09 18:55:00|8957.9|8956.4|8959.7|8958.2|8960.3|8958.3|8957|8954.6|371
1623265200000|2021-06-09 19:00:00|8960.3|8957.9|8956.6|8954.2|8960.3|8958|8956.3|8954|259
1623265500000|2021-06-09 19:05:00|8956.5|8954.1|8956.7|8954.3|8957.4|8955|8956.4|8954|255
1623265800000|2021-06-09 19:10:00|8956.4|8954.9|8958.3|8955.9|8958.6|8956.7|8956.4|8954.2|258
1623266100000|2021-06-09 19:15:00|8958.4|8956|8959.2|8956.8|8959.3|8957.3|8958|8955.6|189
1623266400000|2021-06-09 19:20:00|8958.8|8957.3|8959.2|8956.8|8959.8|8957.6|8958.6|8956.7|147
1623266700000|2021-06-09 19:25:00|8959.1|8956.7|8961.1|8959.6|8961.7|8959.7|8958.5|8956.6|263
1623267000000|2021-06-09 19:30:00|8961|8959.5|8960.6|8958.2|8961.6|8959.7|8959.3|8957.3|151
1623267300000|2021-06-09 19:35:00|8960.7|8958.3|8960.8|8958.4|8961.2|8959.3|8960.1|8958.2|128
1623267600000|2021-06-09 19:40:00|8960.9|8958.5|8961.1|8959.6|8962.7|8960.6|8960.4|8958.4|162
1623267900000|2021-06-09 19:45:00|8961.6|8959.2|8961.6|8959.2|8962|8959.7|8961|8959|207
1623268200000|2021-06-09 19:50:00|8961.7|8959.3|8960.3|8958.8|8961.8|8959.7|8960.2|8958.4|220
1623268500000|2021-06-09 19:55:00|8960.2|8958.7|8960.1|8957.7|8961|8959.1|8959.7|8957.5|219
1623268800000|2021-06-09 20:00:00|8959.7|8958.2|8961.6|8959.2|8961.8|8959.8|8959.7|8957.5|185
1623269100000|2021-06-09 20:05:00|8961.5|8959.1|8960.1|8958.6|8961.6|8959.8|8960|8958|99
1623269400000|2021-06-09 20:10:00|8960|8958.5|8960.7|8958.3|8960.9|8958.9|8960|8958.2|62
1623269700000|2021-06-09 20:15:00|8960.8|8958.4|8960.4|8958.9|8960.9|8959|8960.2|8958.3|45
1623270000000|2021-06-09 20:20:00|8960.3|8958.8|8960.9|8958.5|8961|8959.1|8960.3|8958.4|49
1623270300000|2021-06-09 20:25:00|8960.8|8958.4|8960.8|8958.4|8961|8959.1|8960.2|8958.2|61
1623270600000|2021-06-09 20:30:00|8960.9|8958.5|8960.9|8958.5|8961|8959|8960.3|8958.3|83
1623270900000|2021-06-09 20:35:00|8961|8958.6|8960.9|8959.4|8962.2|8959.8|8960.8|8958.5|113
1623271200000|2021-06-09 20:40:00|8961.1|8958.7|8960.7|8958.3|8961.6|8959.6|8960.6|8958.2|82
1623271500000|2021-06-09 20:45:00|8960.6|8958.2|8960.8|8958.4|8960.9|8958.8|8960|8958|81
1623271800000|2021-06-09 20:50:00|8960.7|8958.3|8960|8957.6|8960.8|8958.4|8959.8|8957.4|201
1623272100000|2021-06-09 20:55:00|8959.9|8957.5|8959.8|8956.6|8960.4|8958|8958.7|8956.3|244
1623272400000|2021-06-09 21:00:00|8958.3|8955.2|8957.5|8952.5|8959.1|8955.2|8957.4|8952.4|47
1623272700000|2021-06-09 21:05:00|8958|8953|8958.8|8953.8|8959.2|8954.2|8955.2|8950.2|76
1623273000000|2021-06-09 21:10:00|8958.9|8953.9|8958.7|8953.7|8959.1|8954.1|8956.7|8951.7|81
1623273300000|2021-06-09 21:15:00|8957.7|8952.7|8957.8|8952.8|8958.9|8953.9|8957|8952|100
1623273600000|2021-06-09 21:20:00|8957.9|8952.9|8958|8953|8959.1|8954.1|8956.7|8951.7|92
1623273900000|2021-06-09 21:25:00|8958.1|8953.1|8958.2|8953.2|8958.7|8953.7|8956.8|8951.8|85
1623274200000|2021-06-09 21:30:00|8960.2|8955.2|8960.8|8955.8|8961.5|8956.5|8955.3|8950.3|147
1623274500000|2021-06-09 21:35:00|8960.7|8955.7|8961.6|8956.6|8961.8|8956.8|8956.9|8951.9|121
1623274800000|2021-06-09 21:40:00|8961.2|8956.2|8961.3|8956.3|8962.6|8957.6|8957.9|8952.9|159
1623275100000|2021-06-09 21:45:00|8958.7|8953.7|8960.4|8955.4|8962.7|8957.7|8957.3|8952.3|212
1623275400000|2021-06-09 21:50:00|8960.2|8955.2|8960.3|8955.3|8962|8957|8958.3|8953.3|203
1623275700000|2021-06-09 21:55:00|8960.4|8955.4|8960.2|8955.2|8962.4|8957.4|8959.2|8954.2|337
1623276000000|2021-06-09 22:00:00|8960.4|8955.4|8958.3|8955.9|8960.9|8956.2|8957.5|8952.5|273
1623276300000|2021-06-09 22:05:00|8959.4|8955.4|8958.4|8956|8960.2|8957.8|8957.9|8955.3|217
1623276600000|2021-06-09 22:10:00|8958.6|8956.2|8958.6|8956|8959|8956.6|8958.1|8955.6|99
1623276900000|2021-06-09 22:15:00|8958.7|8956.3|8959.2|8956.8|8959.9|8957.5|8958.6|8955.7|125
1623277200000|2021-06-09 22:20:00|8959.1|8956.7|8960|8957.6|8960.3|8957.9|8958.9|8956|112
1623277500000|2021-06-09 22:25:00|8959.6|8957.2|8959.4|8957|8960.3|8957.9|8959|8955.9|108
1623277800000|2021-06-09 22:30:00|8959.3|8956.9|8959.3|8956.9|8959.6|8957.2|8958.8|8956.4|77
1623278100000|2021-06-09 22:35:00|8959.2|8956.8|8959.4|8957|8960.2|8957.4|8959.1|8956.7|68
1623278400000|2021-06-09 22:40:00|8959.5|8957.1|8959.2|8956.8|8960.3|8957.4|8958.6|8956.2|87
1623278700000|2021-06-09 22:45:00|8959.1|8956.7|8959|8956.6|8960.6|8957.1|8958.9|8956.5|100
1623279000000|2021-06-09 22:50:00|8959.1|8956.7|8958.8|8956.4|8959.6|8956.9|8958.4|8956|80
1623279300000|2021-06-09 22:55:00|8958.7|8956.3|8959.6|8957.2|8959.9|8957.4|8958.5|8956.1|90
1623279600000|2021-06-09 23:00:00|8959.7|8957.3|8960.2|8957.8|8960.3|8957.9|8959.2|8956.8|74
1623279900000|2021-06-09 23:05:00|8960.3|8957.9|8959.5|8957.1|8960.4|8958.4|8959.2|8956.8|96
1623280200000|2021-06-09 23:10:00|8959.6|8957.2|8959.5|8957.1|8959.8|8957.4|8958.9|8956.5|95
1623280500000|2021-06-09 23:15:00|8959.4|8957|8959.5|8957.1|8959.5|8957.1|8958.9|8956.5|70
1623280800000|2021-06-09 23:20:00|8959.4|8957|8959.4|8957|8959.6|8957.2|8958.5|8956.4|100
1623281100000|2021-06-09 23:25:00|8959.3|8956.9|8960.7|8958.3|8960.8|8958.5|8958.9|8956.8|140
1623281400000|2021-06-09 23:30:00|8960.6|8958.2|8960.2|8957.8|8960.9|8958.5|8959.7|8957.3|170
1623281700000|2021-06-09 23:35:00|8960.3|8957.9|8960.1|8957.7|8960.4|8958.1|8959.6|8957.6|79
1623282000000|2021-06-09 23:40:00|8960.2|8957.8|8960.2|8957.8|8960.4|8958|8960|8957.6|106
1623282300000|2021-06-09 23:45:00|8960.3|8957.9|8960|8957.6|8960.5|8958.1|8959.3|8957.3|121
1623282600000|2021-06-09 23:50:00|8960.1|8957.7|8960.3|8957.9|8960.7|8958.6|8959.4|8957.5|126
1623282900000|2021-06-09 23:55:00|8960.5|8958.1|8960.2|8957.8|8960.5|8958.3|8959.6|8957.6|57
1623283200000|2021-06-10 00:00:00|8960.1|8957.7|8961|8958.6|8963.6|8961.2|8960|8957.6|284
1623283500000|2021-06-10 00:05:00|8961.1|8958.7|8961.3|8959.8|8962|8959.9|8959.8|8957.8|208
1623283800000|2021-06-10 00:10:00|8961.2|8959.7|8960.1|8958.6|8962.6|8960.6|8959.7|8957.9|232
1623284100000|2021-06-10 00:15:00|8960.2|8958.7|8960.5|8959|8961.3|8959.2|8960|8957.9|136
1623284400000|2021-06-10 00:20:00|8960.9|8958.5|8960.6|8959.1|8961.4|8959.5|8959.4|8957.2|139
1623284700000|2021-06-10 00:25:00|8960.5|8959|8961|8958.6|8961.3|8959.4|8960.5|8958.5|137
1623285000000|2021-06-10 00:30:00|8961.1|8958.7|8960.6|8959.1|8961.2|8959.3|8959.6|8957.7|165
1623285300000|2021-06-10 00:35:00|8960.7|8959.2|8961.9|8959.5|8962.3|8960.4|8960.5|8958.6|140
1623285600000|2021-06-10 00:40:00|8961.8|8959.4|8961.9|8959.5|8962.2|8960.4|8961.4|8959.4|150
1623285900000|2021-06-10 00:45:00|8962|8959.6|8962|8960.5|8962.6|8960.6|8961.4|8959.5|122
1623286200000|2021-06-10 00:50:00|8961.9|8960.4|8963.4|8961|8965.2|8962.9|8961.9|8959.7|233
1623286500000|2021-06-10 00:55:00|8963.6|8961.2|8963|8961.5|8964.3|8962.4|8962.8|8960.9|171
1623286800000|2021-06-10 01:00:00|8963.2|8961.7|8965|8962.6|8965.1|8963.3|8962.9|8960.7|270
1623287100000|2021-06-10 01:05:00|8965.1|8962.7|8963.4|8961|8965.1|8962.8|8961.4|8959.1|267
1623287400000|2021-06-10 01:10:00|8963.3|8960.9|8963.5|8961.1|8963.9|8961.7|8962.3|8959.9|191
1623287700000|2021-06-10 01:15:00|8963.6|8961.2|8964.2|8961.8|8965|8963|8962.9|8960.5|235
1623288000000|2021-06-10 01:20:00|8964.3|8961.9|8963.5|8961.1|8964.3|8962.1|8962.8|8960.6|223
1623288300000|2021-06-10 01:25:00|8963.6|8961.2|8963.3|8960.9|8963.8|8961.5|8962.4|8960.6|244
1623288600000|2021-06-10 01:30:00|8963.2|8960.8|8960.7|8958.3|8963.4|8961.2|8960.3|8958.2|268
1623288900000|2021-06-10 01:35:00|8960.8|8958.4|8959.3|8957.8|8961.3|8959.3|8958.5|8956.7|324
1623289200000|2021-06-10 01:40:00|8959.4|8957.9|8960|8958.5|8960.6|8958.8|8959.1|8957.2|180
1623289500000|2021-06-10 01:45:00|8960.1|8958.6|8961.8|8959.4|8962.7|8960.7|8960|8958|252
1623289800000|2021-06-10 01:50:00|8961.7|8959.3|8961.3|8959.8|8962.7|8960.7|8961.1|8959.3|189
1623290100000|2021-06-10 01:55:00|8961.4|8959.9|8961.3|8959.8|8961.8|8959.9|8960.9|8959.2|125
1623290400000|2021-06-10 02:00:00|8961.2|8959.7|8961.5|8960|8962.1|8960.3|8961.1|8959.3|195
1623290700000|2021-06-10 02:05:00|8961.4|8959.9|8961.4|8959.9|8963.1|8961.6|8960.6|8959.1|278
1623291000000|2021-06-10 02:10:00|8961.6|8960.1|8961.7|8959.3|8962.5|8960.8|8961.1|8959.3|251
1623291300000|2021-06-10 02:15:00|8961.2|8959.7|8960.4|8958.9|8961.9|8959.8|8960.2|8958.3|268
1623291600000|2021-06-10 02:20:00|8960.3|8958.8|8959.7|8958.2|8960.9|8958.9|8959.5|8957.6|201
1623291900000|2021-06-10 02:25:00|8959.6|8958.1|8960.1|8957.7|8960.8|8959|8959.6|8957.6|235
1623292200000|2021-06-10 02:30:00|8960.2|8957.8|8959.5|8957.1|8960.4|8958.6|8958.9|8957|167
1623292500000|2021-06-10 02:35:00|8959.4|8957|8959.3|8957.8|8959.8|8958.1|8958.4|8956.6|186
1623292800000|2021-06-10 02:40:00|8959.2|8957.7|8959.8|8958.3|8960.3|8958.4|8959.2|8957.3|130
1623293100000|2021-06-10 02:45:00|8959.7|8958.2|8960.2|8958.7|8960.9|8959|8959.7|8957.8|139
1623293400000|2021-06-10 02:50:00|8960.3|8958.8|8960.1|8957.7|8961|8959.3|8959.6|8957.7|180
1623293700000|2021-06-10 02:55:00|8960.2|8957.8|8960.8|8958.4|8961|8959.2|8959.4|8957.7|212
1623294000000|2021-06-10 03:00:00|8960.7|8958.3|8960.6|8959.1|8961.1|8959.2|8959.6|8957.8|154
1623294300000|2021-06-10 03:05:00|8960.7|8959.2|8960.2|8957.8|8960.8|8959.3|8959.6|8957.6|162
1623294600000|2021-06-10 03:10:00|8959.8|8958.3|8960.2|8957.8|8961|8959|8959.2|8957.5|227
1623294900000|2021-06-10 03:15:00|8960.3|8957.9|8959.1|8957.6|8960.5|8958.7|8958.9|8956.8|171
1623295200000|2021-06-10 03:20:00|8959|8957.5|8959.1|8957.6|8959.6|8957.8|8958.7|8956.9|98
1623295500000|2021-06-10 03:25:00|8959.2|8957.7|8959.8|8958.3|8960.4|8958.3|8959|8957.5|132
1623295800000|2021-06-10 03:30:00|8959.7|8958.2|8959.6|8958.1|8960.3|8958.5|8959.3|8957.6|123
1623296100000|2021-06-10 03:35:00|8959.7|8958.2|8958.9|8957.4|8960.2|8958.2|8958.7|8957|89
1623296400000|2021-06-10 03:40:00|8959|8957.5|8959.6|8957.2|8959.6|8957.7|8958.8|8956.9|102
1623296700000|2021-06-10 03:45:00|8959.1|8957.6|8959.2|8957.7|8959.7|8958|8958.8|8957|103
1623297000000|2021-06-10 03:50:00|8959.1|8957.6|8959.1|8957.6|8959.8|8957.8|8959|8957.1|87
1623297300000|2021-06-10 03:55:00|8959|8957.5|8959.4|8957|8959.5|8957.5|8958.2|8956.3|132
1623297600000|2021-06-10 04:00:00|8959.5|8957.1|8959.4|8957.9|8960.1|8958.2|8959|8957|70
1623297900000|2021-06-10 04:05:00|8959.5|8958|8959.9|8958.4|8961|8959|8959.4|8957.9|149
1623298200000|2021-06-10 04:10:00|8960|8958.5|8960.1|8958.6|8960.7|8958.9|8959.8|8957.9|121
1623298500000|2021-06-10 04:15:00|8960.2|8958.7|8960.6|8959.1|8961.2|8959.5|8960|8958.2|126
1623298800000|2021-06-10 04:20:00|8960.7|8959.2|8960.7|8959.2|8961.2|8959.4|8960.6|8958.6|87
1623299100000|2021-06-10 04:25:00|8960.6|8959.1|8961.6|8960.1|8961.9|8960.4|8960.6|8959.1|121
1623299400000|2021-06-10 04:30:00|8961.5|8960|8961.6|8960.1|8961.8|8960.2|8960.6|8959.1|160
1623299700000|2021-06-10 04:35:00|8961.5|8960|8961.2|8959.7|8962.1|8960.3|8960.2|8958.2|230
1623300000000|2021-06-10 04:40:00|8961.3|8959.8|8960.5|8959|8962|8960|8960.2|8958.3|240
1623300300000|2021-06-10 04:45:00|8960.6|8959.1|8959.6|8958.1|8960.7|8959.1|8959|8957|153
1623300600000|2021-06-10 04:50:00|8959.5|8958|8960|8958.5|8960.9|8959|8959.2|8957.7|123
1623300900000|2021-06-10 04:55:00|8960.1|8958.6|8959.9|8957.5|8961|8959|8958.9|8957.2|213
1623301200000|2021-06-10 05:00:00|8960|8957.6|8958.7|8957.2|8960|8958.2|8958.6|8956.9|149
1623301500000|2021-06-10 05:05:00|8958.8|8957.3|8958.5|8956.1|8958.8|8957.3|8957.5|8955.6|147
1623301800000|2021-06-10 05:10:00|8958.6|8956.2|8958.6|8956.2|8958.8|8956.8|8957.9|8955.9|157
1623302100000|2021-06-10 05:15:00|8958.5|8956.1|8958.6|8956.2|8959.4|8957.3|8958|8956|103
1623302400000|2021-06-10 05:20:00|8958.7|8956.3|8958.7|8956.3|8958.8|8956.8|8958|8956|107
1623302700000|2021-06-10 05:25:00|8958.8|8956.4|8957.5|8956|8958.9|8956.8|8957.5|8955.4|137
1623303000000|2021-06-10 05:30:00|8957.6|8956.1|8959.9|8958.4|8960.4|8958.4|8957.5|8955.3|166
1623303300000|2021-06-10 05:35:00|8960.3|8957.9|8959.9|8958.4|8960.5|8958.6|8959.7|8957.8|78
1623303600000|2021-06-10 05:40:00|8960|8958.5|8960.5|8959|8961.4|8959.4|8959.9|8958|138
1623303900000|2021-06-10 05:45:00|8960.6|8959.1|8959.5|8957.1|8961.1|8959.4|8959|8957|167
1623304200000|2021-06-10 05:50:00|8959.6|8957.2|8959.1|8957.6|8959.6|8957.7|8958.9|8957.1|99
1623304500000|2021-06-10 05:55:00|8959.2|8957.7|8960.7|8958.3|8961.1|8959.2|8959|8957.3|137
1623304800000|2021-06-10 06:00:00|8960.8|8958.4|8960|8958.5|8962.7|8960.8|8959.7|8958.2|255
1623305100000|2021-06-10 06:05:00|8960.1|8958.6|8959.7|8958.2|8960.8|8959.2|8958.9|8957|208
1623305400000|2021-06-10 06:10:00|8959.6|8958.1|8957.8|8955.4|8960.5|8958.6|8956.7|8954.7|171
1623305700000|2021-06-10 06:15:00|8957.9|8955.5|8958.6|8957.1|8959.8|8957.7|8956.9|8955.4|318
1623306000000|2021-06-10 06:20:00|8958.5|8957|8958|8955.6|8959.8|8957.9|8957.1|8955.1|256
1623306300000|2021-06-10 06:25:00|8957.9|8955.5|8957.7|8955.3|8958.4|8956.1|8956.8|8955.1|183
1623306600000|2021-06-10 06:30:00|8957.8|8955.4|8957.7|8955.3|8958.5|8956.9|8956.7|8955.1|248
1623306900000|2021-06-10 06:35:00|8957.8|8955.4|8956.3|8954.8|8957.8|8955.5|8955.4|8953.1|233
1623307200000|2021-06-10 06:40:00|8956.4|8954.9|8956.1|8953.7|8957.2|8955.2|8955.5|8953.3|158
1623307500000|2021-06-10 06:45:00|8956.2|8953.8|8956.9|8954.5|8957|8955.1|8955|8953|208
1623307800000|2021-06-10 06:50:00|8957|8954.6|8958.2|8956.7|8959.2|8957.7|8957|8954.6|275
1623308100000|2021-06-10 06:55:00|8958.3|8956.8|8961.6|8959.2|8961.6|8959.9|8957.4|8955.4|352
1623308400000|2021-06-10 07:00:00|8961.7|8959.3|8962|8960.5|8965.2|8963.2|8961|8959.1|410
1623308700000|2021-06-10 07:05:00|8962.2|8960.7|8958.1|8956.6|8962.2|8960.7|8958|8956|375
1623309000000|2021-06-10 07:10:00|8958.2|8956.7|8959.2|8956.8|8963|8961.1|8957.8|8956.3|519
1623309300000|2021-06-10 07:15:00|8959.1|8956.7|8960.6|8959.1|8962|8960.5|8958.3|8956.4|428
1623309600000|2021-06-10 07:20:00|8960.5|8959|8963.2|8961.7|8964.1|8962.3|8960.4|8958.6|386
1623309900000|2021-06-10 07:25:00|8963.1|8961.6|8963.9|8961.5|8965.1|8962.9|8961.2|8959.2|420
1623310200000|2021-06-10 07:30:00|8964|8961.6|8966.9|8964.5|8967.1|8964.7|8962.8|8960.8|464
1623310500000|2021-06-10 07:35:00|8967|8964.6|8969.8|8968.3|8973|8970.9|8967|8964.6|503
1623310800000|2021-06-10 07:40:00|8969.9|8968.4|8969.5|8968|8970.6|8968.8|8967.6|8965.6|404
1623311100000|2021-06-10 07:45:00|8969.6|8968.1|8969|8966.6|8971.1|8968.7|8968|8966|351
1623311400000|2021-06-10 07:50:00|8968.9|8966.5|8967.3|8964.9|8969.5|8967.6|8966.7|8964.8|286
1623311700000|2021-06-10 07:55:00|8967.2|8964.8|8969.6|8967.2|8970.3|8968|8966.5|8964.7|346
1623312000000|2021-06-10 08:00:00|8969.1|8967.6|8967.3|8964.9|8969.4|8967.6|8967|8964.8|257
1623312300000|2021-06-10 08:05:00|8967.4|8965|8966.7|8964.3|8967.8|8966.1|8965.7|8963.9|233
1623312600000|2021-06-10 08:10:00|8966.6|8964.2|8964.6|8962.2|8967.4|8965.3|8963.6|8961.8|311
1623312900000|2021-06-10 08:15:00|8964.5|8962.1|8963.9|8961.5|8966.2|8964.3|8963|8961|283
1623313200000|2021-06-10 08:20:00|8963.4|8961.9|8964.7|8963.2|8965.5|8963.7|8962.8|8960.8|270
1623313500000|2021-06-10 08:25:00|8964.8|8963.3|8962.6|8960.2|8965.2|8963.4|8961.9|8959.9|322
1623313800000|2021-06-10 08:30:00|8962.7|8960.3|8962.2|8960.7|8963.1|8961|8960.9|8958.9|310
1623314100000|2021-06-10 08:35:00|8962.3|8960.8|8960.4|8958.9|8963.9|8961.7|8960.4|8958.8|299
1623314400000|2021-06-10 08:40:00|8960.5|8959|8958.8|8957.3|8961.5|8959.9|8958.7|8956.8|269
1623314700000|2021-06-10 08:45:00|8958.7|8957.2|8961.1|8959.6|8962|8959.8|8957.8|8956|302
1623315000000|2021-06-10 08:50:00|8961|8959.5|8964|8962.5|8964.5|8962.5|8960.3|8958.4|366
1623315300000|2021-06-10 08:55:00|8964.1|8962.6|8963.3|8961.8|8966.3|8964.4|8962.5|8961|278
1623315600000|2021-06-10 09:00:00|8963.4|8961.9|8963.1|8961.6|8966.1|8963.8|8963|8961.5|257
1623315900000|2021-06-10 09:05:00|8963|8961.5|8962.5|8960.1|8963|8961.5|8960.9|8959.4|295
1623316200000|2021-06-10 09:10:00|8962.6|8960.2|8959.2|8956.8|8962.6|8960.5|8958.5|8956.8|237
1623316500000|2021-06-10 09:15:00|8959.1|8956.7|8959.2|8956.8|8960.4|8958.1|8958.6|8956.3|352
1623316800000|2021-06-10 09:20:00|8959.3|8956.9|8962|8960.5|8962.9|8961|8958.6|8956.8|289
1623317100000|2021-06-10 09:25:00|8961.9|8960.4|8961.3|8958.9|8962|8960.5|8958.9|8957.4|277
1623317400000|2021-06-10 09:30:00|8961.2|8958.8|8961|8958.6|8961.8|8960.1|8959.7|8957.8|253
1623317700000|2021-06-10 09:35:00|8961.1|8958.7|8961.4|8959.9|8961.9|8960|8960.1|8958.5|212
1623318000000|2021-06-10 09:40:00|8961.3|8959.8|8962.2|8960.7|8963.4|8961.4|8960.8|8958.8|285
1623318300000|2021-06-10 09:45:00|8962.9|8960.5|8965|8962.6|8965.2|8963.2|8962.7|8960.5|301
1623318600000|2021-06-10 09:50:00|8964.9|8962.5|8963.8|8962.3|8966.2|8964.4|8962.6|8961.1|261
1623318900000|2021-06-10 09:55:00|8963.9|8962.4|8964|8962.5|8964.9|8962.9|8961.6|8959.5|359
1623319200000|2021-06-10 10:00:00|8964.1|8962.6|8963.8|8962.3|8965.6|8964.1|8963|8961.5|230
1623319500000|2021-06-10 10:05:00|8963.9|8962.4|8966.2|8964.7|8966.8|8965|8963.1|8961.6|224
1623319800000|2021-06-10 10:10:00|8966.1|8964.6|8965.6|8963.2|8967|8965.1|8964.9|8963.1|262
1623320100000|2021-06-10 10:15:00|8965|8963.5|8963.4|8961.9|8965.8|8964|8962.6|8961.1|171
1623320400000|2021-06-10 10:20:00|8963.5|8962|8962.7|8960.3|8964.3|8962.5|8962|8960.1|351
1623320700000|2021-06-10 10:25:00|8962.6|8960.2|8957.6|8955.2|8962.7|8960.3|8957.1|8955.2|308
1623321000000|2021-06-10 10:30:00|8957.7|8955.3|8958.3|8956.8|8958.4|8956.9|8955.4|8953.8|205
1623321300000|2021-06-10 10:35:00|8958.4|8956.9|8956.5|8955|8958.4|8956.9|8955.3|8953.7|200
1623321600000|2021-06-10 10:40:00|8956.6|8955.1|8958.8|8956.4|8959.2|8957.2|8956.2|8954.7|208
1623321900000|2021-06-10 10:45:00|8958.7|8956.3|8959.5|8958|8961.1|8959.1|8958.2|8956.3|233
1623322200000|2021-06-10 10:50:00|8959.4|8957.9|8960.4|8958|8961.4|8959.5|8959.1|8957.3|225
1623322500000|2021-06-10 10:55:00|8960.5|8958.1|8958.5|8957|8960.5|8958.4|8958.5|8956.7|375
1623322800000|2021-06-10 11:00:00|8958.9|8956.5|8956.3|8954.8|8959|8957|8956.1|8954.1|317
1623323100000|2021-06-10 11:05:00|8956.2|8954.7|8956.1|8954.6|8957.9|8956|8955.7|8953.8|283
1623323400000|2021-06-10 11:10:00|8956.2|8954.7|8954.7|8953.2|8956.9|8955.4|8954.3|8952.6|309
1623323700000|2021-06-10 11:15:00|8954.6|8953.1|8953.1|8951.6|8955.7|8954.2|8952|8950.1|370
1623324000000|2021-06-10 11:20:00|8953.4|8951|8955|8953.5|8955.6|8954|8951.8|8950.3|376
1623324300000|2021-06-10 11:25:00|8955.1|8953.6|8953.8|8951.4|8955.2|8953.6|8952.9|8950.5|456
1623324600000|2021-06-10 11:30:00|8953.9|8951.5|8955.9|8954.4|8956.5|8954.7|8953.5|8951.1|432
1623324900000|2021-06-10 11:35:00|8956|8954.5|8958|8956.5|8958.8|8957.1|8955.5|8953.4|335
1623325200000|2021-06-10 11:40:00|8957.9|8956.4|8959.8|8957.2|8960.2|8958.3|8956.6|8954.5|309
1623325500000|2021-06-10 11:45:00|8959.4|8957|8962.1|8959.7|8962.7|8960.3|8954.5|8952.1|900
1623325800000|2021-06-10 11:50:00|8962.2|8959.8|8963.9|8961.5|8964.3|8961.9|8959.9|8957.5|475
1623326100000|2021-06-10 11:55:00|8964|8961.6|8961.1|8958.7|8964.1|8961.7|8959.5|8957.1|520
1623326400000|2021-06-10 12:00:00|8961.2|8958.8|8969.2|8966.8|8969.8|8967.7|8961.2|8958.8|620
1623326700000|2021-06-10 12:05:00|8968.7|8967.2|8964.3|8961.9|8968.7|8967.2|8963.7|8961.6|500
1623327000000|2021-06-10 12:10:00|8964.2|8961.8|8962.6|8961.1|8965.6|8963.5|8962.5|8960.5|436
1623327300000|2021-06-10 12:15:00|8962.7|8961.2|8962.6|8961.1|8966.2|8964.7|8961.8|8960.3|513
1623327600000|2021-06-10 12:20:00|8962.5|8961|8961.8|8960.3|8964.5|8962.9|8961.7|8960.1|498
1623327900000|2021-06-10 12:25:00|8962.1|8960.6|8966.9|8962.6|8967.3|8963.8|8961.9|8960.2|542
1623328200000|2021-06-10 12:30:00|8967|8962.8|8961.8|8959.4|8995.7|8990.7|8960|8957.2|1638
1623328500000|2021-06-10 12:35:00|8961.6|8959.2|8960|8957.6|8967|8964.6|8958.3|8955.9|1154
1623328800000|2021-06-10 12:40:00|8960.3|8957.9|8959.1|8956.7|8961|8958.6|8953.5|8951.1|1178
1623329100000|2021-06-10 12:45:00|8959|8956.6|8961.2|8958.8|8969.5|8967.1|8957.7|8955.3|1129
1623329400000|2021-06-10 12:50:00|8961.1|8958.7|8958|8955.6|8961.2|8959.2|8954.8|8952.4|1000
1623329700000|2021-06-10 12:55:00|8958.1|8955.7|8959.6|8957.2|8965.4|8963|8958.1|8955.7|975
1623330000000|2021-06-10 13:00:00|8959.1|8957.6|8964.2|8961.8|8964.2|8961.8|8953.8|8951.4|1060
1623330300000|2021-06-10 13:05:00|8964|8961.6|8967.3|8964.9|8968.4|8966|8958.8|8956.4|919
1623330600000|2021-06-10 13:10:00|8967.1|8964.7|8973|8970.6|8975.3|8972.9|8966.8|8964.4|899
1623330900000|2021-06-10 13:15:00|8973.1|8970.7|8976.8|8974.4|8978.3|8975.9|8972.4|8970.1|986
1623331200000|2021-06-10 13:20:00|8976.9|8974.5|8978.6|8977.1|8979.8|8977.6|8975.7|8973.7|747
1623331500000|2021-06-10 13:25:00|8978.7|8977.2|8990.7|8988.3|8992.5|8990.1|8977.1|8975.1|691
1623331800000|2021-06-10 13:30:00|8990.8|8988.4|8978.9|8976.5|8990.8|8988.4|8978.7|8976.3|729
1623332100000|2021-06-10 13:35:00|8979.3|8976.9|8969|8966.6|8982|8979.6|8968.5|8966.4|753
1623332400000|2021-06-10 13:40:00|8968.6|8966.2|8964.4|8962|8970.9|8968.9|8964|8961.9|712
1623332700000|2021-06-10 13:45:00|8964.3|8961.9|8951.6|8950.1|8964.3|8961.9|8950.6|8948.6|770
1623333000000|2021-06-10 13:50:00|8951.7|8950.2|8947.6|8945.2|8952.1|8950.2|8946.6|8944.3|918
1623333300000|2021-06-10 13:55:00|8947.3|8944.9|8949.6|8948.1|8952|8949.6|8946.7|8944.8|964
1623333600000|2021-06-10 14:00:00|8949.4|8947.9|8948.4|8946|8950.8|8948.9|8946.9|8944.9|770
1623333900000|2021-06-10 14:05:00|8948.2|8945.8|8951.3|8948.9|8951.9|8949.8|8945.6|8944.1|824
1623334200000|2021-06-10 14:10:00|8951.2|8948.8|8947.7|8945.3|8953.7|8951.5|8946.9|8944.6|853
1623334500000|2021-06-10 14:15:00|8947.8|8945.4|8943.3|8941.8|8947.8|8945.4|8942.9|8941|735
1623334800000|2021-06-10 14:20:00|8943.4|8941.9|8946.4|8944|8947.7|8945.3|8941.2|8939.2|982
1623335100000|2021-06-10 14:25:00|8946.3|8943.9|8948.7|8947.2|8950.3|8948.4|8944.1|8942.2|812
1623335400000|2021-06-10 14:30:00|8948.6|8947.1|8949.1|8947.6|8950.1|8948|8945.4|8943.3|792
1623335700000|2021-06-10 14:35:00|8949.2|8947.7|8956.1|8953.7|8956.3|8954.5|8947.8|8946.3|813
1623336000000|2021-06-10 14:40:00|8956.2|8953.8|8956.9|8954.5|8960.9|8958.5|8955.8|8953.4|839
1623336300000|2021-06-10 14:45:00|8957|8954.6|8960.2|8957.8|8960.5|8958.6|8956.6|8954.2|645
1623336600000|2021-06-10 14:50:00|8959.7|8958.2|8960.4|8958.9|8961.4|8959.5|8957.5|8955.6|652
1623336900000|2021-06-10 14:55:00|8960.6|8959.1|8960|8958.5|8962.1|8960.2|8959.2|8957.4|709
1623337200000|2021-06-10 15:00:00|8960.4|8958.9|8957.8|8955.4|8961.2|8959.3|8957.1|8955.1|559
1623337500000|2021-06-10 15:05:00|8957.7|8955.3|8954.5|8952.1|8958|8956|8953.2|8951.5|532
1623337800000|2021-06-10 15:10:00|8954.4|8952|8953.9|8952.4|8955.6|8953.2|8952.6|8950.6|495
1623338100000|2021-06-10 15:15:00|8954|8952.5|8961.4|8959|8961.6|8959.5|8953.9|8952.3|514
1623338400000|2021-06-10 15:20:00|8960.9|8959.4|8960.3|8958.8|8963.6|8961.5|8960|8958|429
1623338700000|2021-06-10 15:25:00|8960.4|8958.9|8961|8959.5|8962.7|8960.7|8958.7|8956.9|372
1623339000000|2021-06-10 15:30:00|8961.4|8959|8960.6|8959.1|8962.3|8960.5|8959.7|8957.6|349
1623339300000|2021-06-10 15:35:00|8960.5|8959|8957|8954.6|8960.6|8959.1|8956.2|8954.2|382
1623339600000|2021-06-10 15:40:00|8957.1|8954.7|8959|8956.6|8960.6|8958.7|8955.4|8953.4|477
1623339900000|2021-06-10 15:45:00|8959.2|8956.8|8956.2|8953.8|8959.7|8957.6|8955.7|8953.7|388
1623340200000|2021-06-10 15:50:00|8956.3|8953.9|8954.1|8952.6|8956.4|8954.4|8954.1|8952|360
1623340500000|2021-06-10 15:55:00|8954.2|8952.7|8952.9|8950.5|8955.9|8953.6|8951.7|8949.9|459
1623340800000|2021-06-10 16:00:00|8952.5|8951|8954|8951.6|8954.5|8952.4|8951.8|8949.7|671
1623341100000|2021-06-10 16:05:00|8954.1|8951.7|8955.8|8953.4|8957|8954.7|8952.8|8950.4|502
1623341400000|2021-06-10 16:10:00|8955.9|8953.5|8956.3|8953.9|8957.2|8955.4|8954.5|8952.6|497
1623341700000|2021-06-10 16:15:00|8956.4|8954|8955.4|8953.9|8956.4|8954.3|8953.9|8951.8|544
1623342000000|2021-06-10 16:20:00|8955.5|8954|8956.4|8954.9|8957.5|8955.5|8954.6|8952.6|416
1623342300000|2021-06-10 16:25:00|8956.3|8954.8|8955.3|8952.9|8957.1|8955.1|8954.9|8952.6|248
1623342600000|2021-06-10 16:30:00|8954.8|8953.3|8954.2|8952.7|8954.9|8953.4|8952.9|8951|294
1623342900000|2021-06-10 16:35:00|8953.9|8952.4|8951.4|8949|8954.2|8952.4|8950.8|8948.7|220
1623343200000|2021-06-10 16:40:00|8951.3|8948.9|8951.8|8949.4|8952.1|8950.2|8950|8947.8|287
1623343500000|2021-06-10 16:45:00|8951.7|8949.3|8952.6|8950.2|8954.2|8951.9|8951.2|8949.3|230
1623343800000|2021-06-10 16:50:00|8952.4|8950|8951|8948.6|8952.5|8950.4|8950.3|8948.2|338
1623344100000|2021-06-10 16:55:00|8951.2|8948.8|8949.2|8947.7|8951.6|8949.5|8949|8947|267
1623344400000|2021-06-10 17:00:00|8949.3|8947.8|8952.1|8950.6|8953.3|8950.9|8949.2|8947.2|449
1623344700000|2021-06-10 17:05:00|8951.7|8950.2|8950.6|8949.1|8951.9|8950.4|8950|8948.1|446
1623345000000|2021-06-10 17:10:00|8950.7|8949.2|8948.8|8947.3|8950.9|8949.2|8948.1|8946.2|340
1623345300000|2021-06-10 17:15:00|8948.7|8947.2|8950.1|8948.6|8950.6|8948.9|8948.6|8946.9|263
1623345600000|2021-06-10 17:20:00|8950|8948.5|8950.6|8949.1|8950.9|8949.2|8949.5|8947.7|176
1623345900000|2021-06-10 17:25:00|8950.7|8949.2|8951.2|8949.7|8952.1|8950.3|8950.6|8948.7|161
1623346200000|2021-06-10 17:30:00|8951.6|8949.2|8951|8949.5|8951.8|8950.3|8950.5|8949|209
1623346500000|2021-06-10 17:35:00|8950.9|8949.4|8950.7|8949.2|8952|8950|8950.6|8948.7|211
1623346800000|2021-06-10 17:40:00|8950.8|8949.3|8949.9|8948.4|8951.1|8949.3|8949.1|8947|182
1623347100000|2021-06-10 17:45:00|8949.8|8948.3|8950.6|8948.2|8952.2|8950.2|8949.8|8947.9|261
1623347400000|2021-06-10 17:50:00|8950.7|8948.3|8951.9|8949.5|8952.1|8950.1|8950.4|8948|255
1623347700000|2021-06-10 17:55:00|8951.8|8949.4|8951.2|8948.8|8952|8950.1|8950.4|8948.1|193
1623348000000|2021-06-10 18:00:00|8950.8|8949.3|8951.8|8949.4|8952.4|8950.4|8950.7|8948.8|232
1623348300000|2021-06-10 18:05:00|8951.9|8949.5|8951.8|8949.4|8952|8950|8950.6|8948.3|253
1623348600000|2021-06-10 18:10:00|8951.9|8949.5|8951.1|8948.7|8952.2|8949.8|8950.5|8948.1|188
1623348900000|2021-06-10 18:15:00|8951|8948.6|8950.4|8948.9|8951.5|8949.6|8949.8|8947.7|236
1623349200000|2021-06-10 18:20:00|8950.5|8949|8950.7|8949.2|8951.1|8949.2|8950.1|8948.1|204
1623349500000|2021-06-10 18:25:00|8950.6|8949.1|8951|8948.6|8951.3|8949.3|8950.1|8948.1|183
1623349800000|2021-06-10 18:30:00|8951.1|8948.7|8948.9|8947.4|8951.4|8949.9|8948.9|8947.2|132
1623350100000|2021-06-10 18:35:00|8949|8947.5|8949.2|8947.7|8950.2|8948.6|8948.1|8946.3|228
1623350400000|2021-06-10 18:40:00|8949.1|8947.6|8949.1|8947.6|8950.7|8948.9|8948.7|8946.9|183
1623350700000|2021-06-10 18:45:00|8949.2|8947.7|8948.6|8947.1|8949.8|8948.3|8948.4|8946.5|177
1623351000000|2021-06-10 18:50:00|8949.1|8947.6|8947.7|8945.3|8949.7|8947.7|8947.3|8945.3|193
1623351300000|2021-06-10 18:55:00|8947.8|8945.4|8949.6|8948.1|8949.8|8948.2|8946.8|8944.9|413
1623351600000|2021-06-10 19:00:00|8949.8|8948.3|8949.1|8947.6|8950.3|8948.4|8948.2|8946.4|234
1623351900000|2021-06-10 19:05:00|8949.2|8947.7|8949.4|8947|8949.5|8947.7|8948.8|8946.8|137
1623352200000|2021-06-10 19:10:00|8948.9|8947.4|8947.9|8945.5|8949.4|8947.5|8947.3|8945.4|278
1623352500000|2021-06-10 19:15:00|8947.8|8945.4|8946.5|8945|8948|8946.3|8946.5|8944.5|172
1623352800000|2021-06-10 19:20:00|8946.6|8945.1|8947|8944.6|8947.3|8945.5|8945.9|8944.3|203
1623353100000|2021-06-10 19:25:00|8946.5|8945|8947|8944.6|8947.3|8945.8|8946.5|8944.4|176
1623353400000|2021-06-10 19:30:00|8947.1|8944.7|8948|8945.6|8948.3|8946.2|8946|8943.7|294
1623353700000|2021-06-10 19:35:00|8948.1|8945.7|8949.1|8947.6|8949.7|8947.7|8947.3|8945.4|245
1623354000000|2021-06-10 19:40:00|8949.2|8947.7|8950.3|8947.9|8950.4|8948.5|8947.8|8945.8|300
1623354300000|2021-06-10 19:45:00|8949.9|8948.4|8952|8949.6|8952.3|8950.4|8949.8|8947.8|227
1623354600000|2021-06-10 19:50:00|8951.9|8949.5|8949.8|8948.3|8952|8950.1|8949.6|8947.5|269
1623354900000|2021-06-10 19:55:00|8949.7|8948.2|8950.8|8949.3|8952.8|8951|8949.5|8947.5|380
1623355200000|2021-06-10 20:00:00|8951|8949.5|8950|8948.5|8951.6|8949.7|8949|8947.5|265
1623355500000|2021-06-10 20:05:00|8949.9|8948.4|8948.4|8946.9|8950.6|8948.8|8948.2|8946.7|155
1623355800000|2021-06-10 20:10:00|8948.2|8946.7|8948.7|8947.2|8948.9|8947.2|8948|8946.1|125
1623356100000|2021-06-10 20:15:00|8948.6|8947.1|8948.3|8946.8|8949.1|8947.2|8947.8|8946.3|103
1623356400000|2021-06-10 20:20:00|8948.2|8946.7|8948.3|8946.8|8948.4|8946.9|8948.1|8946.6|68
1623356700000|2021-06-10 20:25:00|8948.2|8946.7|8948.5|8947|8948.6|8947.1|8948.1|8946.6|42
1623357000000|2021-06-10 20:30:00|8948.4|8946.9|8948.4|8946.9|8948.7|8947.2|8947.9|8946.4|89
1623357300000|2021-06-10 20:35:00|8948.5|8947|8946.1|8944.6|8948.9|8947|8946|8944.5|118
1623357600000|2021-06-10 20:40:00|8946.2|8944.7|8947|8944.6|8947.1|8945.1|8946|8944|128
1623357900000|2021-06-10 20:45:00|8947.1|8944.7|8946.2|8943.8|8947.3|8945|8946|8943.6|158
1623358200000|2021-06-10 20:50:00|8946.3|8943.9|8946.3|8943.9|8946.4|8944.3|8945.3|8943.5|83
1623358500000|2021-06-10 20:55:00|8946.2|8943.8|8946.3|8943.9|8947.2|8944.8|8946.2|8943.8|175
1623358800000|2021-06-10 21:00:00|8945.8|8943.4|8946.8|8943.3|8947.5|8943.4|8944.7|8941.5|50
1623359100000|2021-06-10 21:05:00|8947.4|8942.4|8946.7|8942.9|8948.2|8944.1|8946|8942.2|102
1623359400000|2021-06-10 21:10:00|8946.3|8943.1|8946.9|8942.9|8947.6|8943.1|8946|8941.9|93
1623359700000|2021-06-10 21:15:00|8946.2|8943.1|8947.2|8943|8947.6|8944.2|8945.8|8942|115
1623360000000|2021-06-10 21:20:00|8947.3|8942.8|8947.1|8943.7|8947.6|8943.7|8945.8|8942.2|97
1623360300000|2021-06-10 21:25:00|8947|8943.6|8946.7|8943.4|8947.3|8944.5|8945.9|8942.2|140
1623360600000|2021-06-10 21:30:00|8946.8|8945.1|8950.5|8945.5|8952.3|8947.3|8946.8|8943.6|154
1623360900000|2021-06-10 21:35:00|8950.6|8945.6|8951.4|8946.4|8951.8|8946.8|8949.9|8944.9|137
1623361200000|2021-06-10 21:40:00|8950.9|8945.9|8950.4|8945.4|8952.8|8947.8|8949.7|8944.7|119
1623361500000|2021-06-10 21:45:00|8950.3|8945.3|8948.8|8943.8|8950.6|8945.6|8948.7|8943.7|104
1623361800000|2021-06-10 21:50:00|8948.9|8943.9|8949.1|8944.1|8949.9|8944.9|8948.6|8943.6|124
1623362100000|2021-06-10 21:55:00|8949|8944|8949.6|8944.6|8950.1|8945.1|8948.6|8943.6|93
1623362400000|2021-06-10 22:00:00|8949.5|8944.5|8949.2|8945.8|8950.6|8946.5|8948.1|8943.8|303
1623362700000|2021-06-10 22:05:00|8949.1|8945.9|8949.2|8946.8|8949.6|8947|8948.3|8945|199
1623363000000|2021-06-10 22:10:00|8949.3|8946.9|8950.1|8947.7|8950.2|8947.8|8948.7|8946.3|113
1623363300000|2021-06-10 22:15:00|8950|8947.6|8950.6|8948.2|8950.8|8948.4|8949.7|8947.3|70
1623363600000|2021-06-10 22:20:00|8950.4|8948|8950.5|8948.1|8951.4|8949|8950.1|8947.7|109
1623363900000|2021-06-10 22:25:00|8950.4|8948|8950.9|8948.5|8951.3|8948.9|8950.1|8947.7|138
1623364200000|2021-06-10 22:30:00|8950.6|8948.2|8950.7|8948.3|8951.9|8949.5|8950.2|8947.3|140
1623364500000|2021-06-10 22:35:00|8950.6|8948.2|8950.7|8948.3|8951.1|8948.7|8950.4|8948|83
1623364800000|2021-06-10 22:40:00|8950.8|8948.4|8950.5|8948.1|8951|8948.6|8950.2|8947.8|110
1623365100000|2021-06-10 22:45:00|8950.4|8948|8950.7|8948.3|8950.9|8948.5|8950.4|8948|75
1623365400000|2021-06-10 22:50:00|8950.6|8948.2|8950.6|8948.2|8950.8|8948.4|8949.9|8947.5|96
1623365700000|2021-06-10 22:55:00|8950.5|8948.1|8949.1|8946.7|8950.5|8948.1|8948.5|8946.4|111
1623366000000|2021-06-10 23:00:00|8949|8946.6|8948.1|8945.7|8949.1|8947.1|8948|8945.6|123
1623366300000|2021-06-10 23:05:00|8948.2|8945.8|8948.2|8945.8|8948.5|8946.4|8947.8|8945.4|72
1623366600000|2021-06-10 23:10:00|8948.1|8945.7|8948.2|8945.8|8948.4|8946.4|8947.3|8945.4|104
1623366900000|2021-06-10 23:15:00|8948.1|8945.7|8947.5|8946|8948.6|8946.5|8947.5|8945.4|106
1623367200000|2021-06-10 23:20:00|8947.6|8946.1|8948.3|8945.9|8948.4|8946.2|8947.5|8945.6|52
1623367500000|2021-06-10 23:25:00|8947.8|8946.3|8948.4|8946|8948.6|8946.6|8947.5|8945.5|96
1623367800000|2021-06-10 23:30:00|8948.3|8945.9|8948|8946.5|8948.7|8946.5|8947.8|8945.9|104
1623368100000|2021-06-10 23:35:00|8947.9|8946.4|8948|8946.5|8948.5|8946.6|8947.9|8945.9|66
1623368400000|2021-06-10 23:40:00|8948.5|8946.1|8948.7|8946.3|8949.3|8947.3|8947.6|8945.7|112
1623368700000|2021-06-10 23:45:00|8948.6|8946.2|8948.2|8945.8|8948.6|8946.5|8947.2|8945.1|104
1623369000000|2021-06-10 23:50:00|8948.4|8946|8947.8|8945.4|8948.6|8946.5|8945.6|8943.2|164
1623369300000|2021-06-10 23:55:00|8947.6|8945.2|8947.1|8944.7|8949.1|8947.1|8947|8944.7|182
1623369600000|2021-06-11 00:00:00|8947.2|8944.8|8945.9|8943.5|8948.4|8946|8944.6|8942.3|344
1623369900000|2021-06-11 00:05:00|8945.5|8944|8944.4|8942|8946|8944|8943.9|8941.7|167
1623370200000|2021-06-11 00:10:00|8944.3|8941.9|8944|8941.6|8945.3|8943.3|8943.4|8941.5|165
1623370500000|2021-06-11 00:15:00|8943.9|8941.5|8945|8942.6|8945.2|8943.2|8943|8941|154
1623370800000|2021-06-11 00:20:00|8945.1|8942.7|8945|8942.6|8945.2|8943.4|8944.4|8942.4|86
1623371100000|2021-06-11 00:25:00|8944.9|8942.5|8944.8|8943.3|8946.7|8944.7|8944.5|8942.4|153
1623371400000|2021-06-11 00:30:00|8944.9|8943.4|8945.5|8943.1|8945.5|8943.5|8944.3|8941.9|148
1623371700000|2021-06-11 00:35:00|8945.4|8943|8945.6|8944.1|8946.7|8944.8|8945.3|8943|150
1623372000000|2021-06-11 00:40:00|8945.5|8944|8946.2|8944.7|8946.9|8944.9|8945.3|8943.4|127
1623372300000|2021-06-11 00:45:00|8946.3|8944.8|8945.4|8943.9|8947.6|8945.7|8945.4|8943.6|126
1623372600000|2021-06-11 00:50:00|8945.5|8944|8945.1|8942.7|8947.1|8945.1|8945|8942.6|227
1623372900000|2021-06-11 00:55:00|8945|8942.6|8944.9|8943.4|8946.7|8944.7|8944.7|8942.6|209
1623373200000|2021-06-11 01:00:00|8944.8|8943.3|8945.2|8942.8|8945.8|8944|8944.3|8942.2|291
1623373500000|2021-06-11 01:05:00|8945.3|8942.9|8945.1|8942.7|8946.1|8944.1|8944.2|8942.3|285
1623373800000|2021-06-11 01:10:00|8945|8942.6|8944.2|8942.7|8945|8943.1|8943.8|8941.9|178
1623374100000|2021-06-11 01:15:00|8944.6|8942.2|8943.1|8941.6|8944.6|8942.6|8942.8|8941|196
1623374400000|2021-06-11 01:20:00|8943.2|8941.7|8942.3|8940.8|8943.5|8941.7|8942|8940.1|235
1623374700000|2021-06-11 01:25:00|8942.2|8940.7|8941.9|8940.4|8942.8|8940.9|8941.8|8940|233
1623375000000|2021-06-11 01:30:00|8942.2|8940.7|8942.6|8940.2|8943.6|8941.3|8941.1|8939|315
1623375300000|2021-06-11 01:35:00|8942.5|8940.1|8942.4|8940|8942.7|8940.6|8940.8|8939|326
1623375600000|2021-06-11 01:40:00|8941.9|8940.4|8940.9|8939.4|8942.4|8940.6|8940.7|8938.8|260
1623375900000|2021-06-11 01:45:00|8940.8|8939.3|8939.5|8937.1|8941.3|8939.6|8939.2|8936.9|197
1623376200000|2021-06-11 01:50:00|8939.4|8937|8939.4|8937|8939.6|8937.7|8938.7|8936.3|125
1623376500000|2021-06-11 01:55:00|8939.5|8937.1|8940.2|8937.8|8940.5|8939|8938.4|8936.6|184
1623376800000|2021-06-11 02:00:00|8940.3|8937.9|8941.3|8938.9|8941.7|8939.9|8940.2|8937.8|228
1623377100000|2021-06-11 02:05:00|8941.4|8939|8942.1|8939.7|8942.8|8941|8940.8|8938.8|130
1623377400000|2021-06-11 02:10:00|8941.7|8940.2|8943.4|8941.9|8944.2|8942|8941.3|8939.5|185
1623377700000|2021-06-11 02:15:00|8943.3|8941.8|8942.7|8941.2|8943.5|8941.8|8942.4|8940.3|168
1623378000000|2021-06-11 02:20:00|8942.6|8941.1|8941.6|8940.1|8943.6|8941.7|8941.3|8939.4|145
1623378300000|2021-06-11 02:25:00|8941.7|8940.2|8942.9|8940.5|8943.7|8941.9|8941.5|8939.7|167
1623378600000|2021-06-11 02:30:00|8942.8|8940.4|8942.1|8940.6|8943|8941|8941.9|8940.2|175
1623378900000|2021-06-11 02:35:00|8942.2|8940.7|8942.7|8940.3|8942.8|8941|8941.2|8939.2|287
1623379200000|2021-06-11 02:40:00|8942.6|8940.2|8941.6|8939.2|8942.6|8940.8|8940.4|8938.6|208
1623379500000|2021-06-11 02:45:00|8941.7|8939.3|8940.5|8938.1|8941.7|8939.7|8939.7|8937.5|212
1623379800000|2021-06-11 02:50:00|8940.1|8938.6|8940.6|8938.2|8940.8|8938.7|8939.4|8937.4|192
1623380100000|2021-06-11 02:55:00|8940.7|8938.3|8936.5|8935|8940.9|8939|8936.1|8934.4|305
1623380400000|2021-06-11 03:00:00|8936.4|8934.9|8935.5|8934|8936.9|8935.4|8934.9|8933|237
1623380700000|2021-06-11 03:05:00|8935.4|8933.9|8936.5|8934.1|8937|8935.2|8934.9|8932.9|201
1623381000000|2021-06-11 03:10:00|8936.6|8934.2|8936.3|8934.8|8937.1|8935.2|8935.8|8934|133
1623381300000|2021-06-11 03:15:00|8936.2|8934.7|8936.7|8935.2|8937.1|8935.2|8936|8934.5|126
1623381600000|2021-06-11 03:20:00|8937.1|8934.7|8936.5|8935|8937.1|8935.2|8936.3|8934.5|76
1623381900000|2021-06-11 03:25:00|8937|8934.6|8936.5|8935|8937.1|8935.3|8935.7|8933.9|150
1623382200000|2021-06-11 03:30:00|8936.4|8934.9|8937.4|8935|8938.8|8936.8|8936.4|8934.5|143
1623382500000|2021-06-11 03:35:00|8937|8935.5|8937.5|8936|8938|8936|8937|8934.9|141
1623382800000|2021-06-11 03:40:00|8937.6|8936.1|8937.8|8935.4|8938.8|8936.7|8937.1|8935.1|137
1623383100000|2021-06-11 03:45:00|8937.7|8935.3|8938.2|8936.7|8939.6|8937.7|8937.2|8935.3|129
1623383400000|2021-06-11 03:50:00|8938.1|8936.6|8938.7|8936.3|8938.9|8936.9|8938.1|8936.2|75
1623383700000|2021-06-11 03:55:00|8938.6|8936.2|8938.3|8936.8|8939.2|8937.1|8938.2|8936.1|96
1623384000000|2021-06-11 04:00:00|8938.2|8936.7|8938.7|8936.3|8938.8|8937|8938.1|8936.2|90
1623384300000|2021-06-11 04:05:00|8938.6|8936.2|8938.7|8936.3|8938.9|8937|8938.1|8936.1|84
1623384600000|2021-06-11 04:10:00|8938.8|8936.4|8938.7|8936.3|8938.8|8936.8|8938|8935.9|143
1623384900000|2021-06-11 04:15:00|8938.8|8936.4|8937.6|8936.1|8938.8|8936.8|8937.5|8935.6|143
1623385200000|2021-06-11 04:20:00|8937.7|8936.2|8937.6|8936.1|8938.2|8936.2|8937.5|8935.5|90
1623385500000|2021-06-11 04:25:00|8937.7|8936.2|8936.6|8935.1|8938.1|8936.2|8936.5|8934.6|102
1623385800000|2021-06-11 04:30:00|8937.1|8934.7|8938.1|8936.6|8938.7|8936.8|8936.6|8934.7|140
1623386100000|2021-06-11 04:35:00|8938|8936.5|8938.4|8936.9|8938.8|8936.9|8937.3|8935.4|134
1623386400000|2021-06-11 04:40:00|8938.8|8936.4|8938.1|8936.6|8938.8|8936.8|8937.9|8936.2|116
1623386700000|2021-06-11 04:45:00|8938.2|8936.7|8938.1|8936.6|8938.6|8936.8|8938|8936.2|81
1623387000000|2021-06-11 04:50:00|8938.2|8936.7|8938.1|8936.6|8938.8|8936.8|8937.2|8935.3|133
1623387300000|2021-06-11 04:55:00|8938.2|8936.7|8938.3|8936.8|8938.4|8936.9|8937.3|8935.4|135
1623387600000|2021-06-11 05:00:00|8938.2|8936.7|8938.2|8936.7|8939|8937.1|8937.3|8935.5|149
1623387900000|2021-06-11 05:05:00|8938.3|8936.8|8939.5|8937.1|8939.6|8937.6|8937.8|8936.2|131
1623388200000|2021-06-11 05:10:00|8939.6|8937.2|8939|8937.5|8939.7|8937.7|8938.9|8937|87
1623388500000|2021-06-11 05:15:00|8938.9|8937.4|8940.1|8937.7|8940.9|8939.1|8938.8|8936.5|186
1623388800000|2021-06-11 05:20:00|8940.2|8937.8|8941|8938.6|8941.6|8939.5|8939|8937.1|170
1623389100000|2021-06-11 05:25:00|8941.1|8938.7|8940.4|8938|8941.3|8939.2|8939.7|8937.5|170
1623389400000|2021-06-11 05:30:00|8940.3|8937.9|8939|8937.5|8940.5|8938.4|8938.8|8937|173
1623389700000|2021-06-11 05:35:00|8938.9|8937.4|8938.8|8937.3|8939.6|8937.7|8938.5|8936.7|159
1623390000000|2021-06-11 05:40:00|8938.9|8937.4|8939.5|8937.1|8940.3|8938.2|8938.6|8936.6|128
1623390300000|2021-06-11 05:45:00|8939.1|8937.6|8939.9|8938.4|8940.1|8938.6|8938.8|8936.9|144
1623390600000|2021-06-11 05:50:00|8940|8938.5|8940.9|8939.4|8941.5|8939.5|8939.8|8938|172
1623390900000|2021-06-11 05:55:00|8940.8|8939.3|8940.2|8937.8|8941.2|8939.4|8939.6|8937.7|203
1623391200000|2021-06-11 06:00:00|8940.1|8937.7|8938.9|8937.4|8942.1|8940.1|8938.9|8936.7|283
1623391500000|2021-06-11 06:05:00|8939|8937.5|8935.9|8934.4|8939.3|8937.5|8935.8|8933.9|301
1623391800000|2021-06-11 06:10:00|8935.8|8934.3|8936.5|8935|8936.5|8935|8934.9|8933.4|256
1623392100000|2021-06-11 06:15:00|8936.6|8935.1|8935.8|8933.4|8937.1|8935.2|8935.1|8933.2|214
1623392400000|2021-06-11 06:20:00|8935.7|8933.3|8935.3|8933.8|8936.5|8934.6|8934.2|8931.8|266
1623392700000|2021-06-11 06:25:00|8935.4|8933.9|8938.9|8936.5|8939.2|8937.1|8935.3|8933.8|247
1623393000000|2021-06-11 06:30:00|8938.5|8937|8938|8935.6|8938.5|8937|8935.9|8933.9|234
1623393300000|2021-06-11 06:35:00|8938.1|8935.7|8941.2|8938.8|8941.6|8939.4|8937.6|8935.5|340
1623393600000|2021-06-11 06:40:00|8941.1|8938.7|8940.5|8938.1|8941.6|8939.2|8939|8937|338
1623393900000|2021-06-11 06:45:00|8940.1|8938.6|8941.3|8939.8|8942.4|8940.5|8939.9|8937.9|192
1623394200000|2021-06-11 06:50:00|8941|8939.5|8942.6|8941.1|8943.7|8941.8|8939.3|8937.7|283
1623394500000|2021-06-11 06:55:00|8942.5|8941|8943|8941.5|8944.6|8943.1|8940.9|8939.4|422
1623394800000|2021-06-11 07:00:00|8943.1|8941.6|8936.6|8935.1|8943.1|8941.6|8935.7|8933.9|410
1623395100000|2021-06-11 07:05:00|8936.5|8935|8935.7|8934.2|8937.2|8935.2|8935.2|8933.5|452
1623395400000|2021-06-11 07:10:00|8935.8|8934.3|8936.9|8935.4|8938.5|8937|8935.3|8933.6|358
1623395700000|2021-06-11 07:15:00|8937|8935.5|8938.4|8936|8941.1|8939.5|8935.9|8934.4|376
1623396000000|2021-06-11 07:20:00|8938.3|8935.9|8936.6|8934.2|8938.5|8936.1|8936.5|8934.1|330
1623396300000|2021-06-11 07:25:00|8936.7|8934.3|8942.7|8941.2|8944.2|8942.5|8935.7|8933.3|547
1623396600000|2021-06-11 07:30:00|8942.8|8941.3|8941.8|8940.3|8945.1|8943.3|8941.7|8939.9|512
1623396900000|2021-06-11 07:35:00|8941.9|8940.4|8941.4|8939.9|8942.6|8941.1|8939.5|8937.6|524
1623397200000|2021-06-11 07:40:00|8941.3|8939.8|8940.8|8938.4|8942.3|8940.6|8939.4|8937.3|427
1623397500000|2021-06-11 07:45:00|8940.9|8938.5|8938.3|8936.8|8942.3|8940.4|8938.1|8936.3|428
1623397800000|2021-06-11 07:50:00|8938.4|8936.9|8937.9|8936.4|8938.9|8937.4|8936.7|8935|349
1623398100000|2021-06-11 07:55:00|8938|8936.5|8942.4|8940|8942.8|8940.9|8937.6|8936.1|381
1623398400000|2021-06-11 08:00:00|8942.3|8940.9|8944|8942.5|8945.3|8943.5|8942.2|8940.7|375
1623398700000|2021-06-11 08:05:00|8944.1|8942.6|8946.7|8944.3|8951.3|8948.9|8943.7|8942.2|495
1623399000000|2021-06-11 08:10:00|8946.8|8944.4|8951.2|8948.8|8951.6|8949.2|8944.6|8942.5|444
1623399300000|2021-06-11 08:15:00|8951.3|8948.9|8952.5|8950.1|8952.6|8950.3|8948.2|8946.2|444
1623399600000|2021-06-11 08:20:00|8952.4|8950|8953.9|8951.5|8954|8952.1|8950|8948.2|400
1623399900000|2021-06-11 08:25:00|8953.4|8951.9|8958.1|8955.7|8958.2|8956.4|8952.6|8950.4|528
1623400200000|2021-06-11 08:30:00|8957.4|8955.9|8958.5|8956.1|8960.4|8958.3|8956.4|8954.9|567
1623400500000|2021-06-11 08:35:00|8957.9|8956.4|8958|8956.5|8959.5|8957.3|8957.2|8955.2|351
1623400800000|2021-06-11 08:40:00|8957.9|8956.4|8957|8955.5|8958.7|8956.9|8955.8|8954.2|347
1623401100000|2021-06-11 08:45:00|8956.8|8955.3|8956.2|8954.7|8958.7|8957.2|8953.5|8951.7|391
1623401400000|2021-06-11 08:50:00|8956.3|8954.8|8955.5|8954|8958.4|8956.3|8954.9|8952.9|343
1623401700000|2021-06-11 08:55:00|8955.4|8953.9|8957.7|8955.3|8959.4|8957.6|8954.4|8952.7|372
1623402000000|2021-06-11 09:00:00|8957.6|8955.2|8957|8955.5|8958.3|8956.6|8956.3|8954.5|225
1623402300000|2021-06-11 09:05:00|8956.8|8955.3|8957.2|8955.7|8958.1|8956.5|8955|8953|242
1623402600000|2021-06-11 09:10:00|8957.3|8955.8|8956.4|8954.9|8958.5|8956.7|8956.2|8954.2|270
1623402900000|2021-06-11 09:15:00|8956.5|8955|8957.3|8955.8|8958.1|8956.2|8955.1|8953.2|340
1623403200000|2021-06-11 09:20:00|8957.2|8955.7|8956.9|8955.4|8959.6|8957.6|8956.6|8955|322
1623403500000|2021-06-11 09:25:00|8957|8955.5|8958.1|8956.6|8958.9|8956.8|8956.6|8954.4|301
1623403800000|2021-06-11 09:30:00|8958|8956.5|8961.5|8960|8962.5|8960.7|8958|8956.5|454
1623404100000|2021-06-11 09:35:00|8961.6|8960.1|8965.6|8963.2|8966.6|8964.9|8961.6|8960|325
1623404400000|2021-06-11 09:40:00|8965.7|8963.3|8965.4|8963|8965.7|8964|8961.8|8959.7|363
1623404700000|2021-06-11 09:45:00|8965|8963.5|8965|8962.6|8967.3|8965.2|8962.3|8960.5|394
1623405000000|2021-06-11 09:50:00|8965.1|8962.7|8966|8964.5|8966.1|8964.6|8964|8962.1|247
1623405300000|2021-06-11 09:55:00|8966.1|8964.6|8966.6|8964.2|8967.6|8965.5|8965.8|8963.9|258
1623405600000|2021-06-11 10:00:00|8966.7|8964.3|8966.8|8965.3|8969.1|8967.1|8965.8|8963.7|403
1623405900000|2021-06-11 10:05:00|8966.7|8965.2|8967.8|8966.3|8968.7|8966.8|8964.9|8962.8|348
1623406200000|2021-06-11 10:10:00|8967.7|8966.2|8965|8963.5|8968.9|8966.9|8965|8962.9|293
1623406500000|2021-06-11 10:15:00|8965.1|8963.6|8964.3|8962.8|8966.1|8964.5|8964.2|8962.5|213
1623406800000|2021-06-11 10:20:00|8964.4|8962.9|8964.3|8962.8|8964.4|8962.9|8962.8|8961.1|240
1623407100000|2021-06-11 10:25:00|8964.4|8962.9|8960.4|8958.9|8965.1|8963.6|8960.2|8958.7|282
1623407400000|2021-06-11 10:30:00|8960.9|8958.5|8960.2|8958.7|8961.7|8959.7|8960|8958.2|287
1623407700000|2021-06-11 10:35:00|8960.3|8958.8|8961.9|8960.4|8962.8|8960.7|8959|8957|258
1623408000000|2021-06-11 10:40:00|8962|8960.5|8962.9|8961.4|8963.9|8962.2|8961.3|8959.4|332
1623408300000|2021-06-11 10:45:00|8962.8|8961.3|8962.7|8961.2|8964.8|8962.8|8962.6|8960.8|256
1623408600000|2021-06-11 10:50:00|8962.8|8961.3|8963.6|8962.1|8964.4|8962.4|8962.1|8960.3|243
1623408900000|2021-06-11 10:55:00|8963.7|8962.2|8963.9|8962.4|8965|8963.2|8962.8|8961|317
1623409200000|2021-06-11 11:00:00|8964|8962.5|8964|8961.6|8966.4|8964.5|8963.4|8961.5|379
1623409500000|2021-06-11 11:05:00|8964.1|8961.7|8964.6|8963.1|8964.7|8963.2|8962.6|8960.7|309
1623409800000|2021-06-11 11:10:00|8965|8962.6|8965.8|8963.4|8966.6|8964.9|8963.5|8962|367
1623410100000|2021-06-11 11:15:00|8965.9|8963.5|8967.1|8965.6|8967.9|8966|8965.3|8963.4|392
1623410400000|2021-06-11 11:20:00|8967.2|8965.7|8966.6|8965.1|8967.9|8966.3|8964.2|8962.7|481
1623410700000|2021-06-11 11:25:00|8966.7|8965.2|8969.2|8967.7|8969.3|8967.8|8966|8964.5|379
1623411000000|2021-06-11 11:30:00|8969.4|8967|8969.8|8968.3|8972.6|8970.8|8968.6|8966.7|468
1623411300000|2021-06-11 11:35:00|8970.2|8968.7|8969.6|8968.1|8970.6|8969.1|8968.4|8966.8|369
1623411600000|2021-06-11 11:40:00|8969.5|8968|8970.9|8969.4|8972.5|8971|8968.6|8967.1|294
1623411900000|2021-06-11 11:45:00|8970.8|8969.3|8970.7|8969.2|8972.7|8970.4|8970|8968|289
1623412200000|2021-06-11 11:50:00|8970.8|8969.3|8972.7|8971.2|8972.8|8971.3|8968.3|8966.4|263
1623412500000|2021-06-11 11:55:00|8972.8|8971.3|8972|8970.5|8974.6|8972.6|8971.7|8970.2|384
1623412800000|2021-06-11 12:00:00|8971.8|8970.3|8969.8|8968.3|8973.9|8972|8969.2|8967.7|475
1623413100000|2021-06-11 12:05:00|8969.9|8968.4|8975.3|8973.8|8975.7|8974.2|8969.9|8968.4|405
1623413400000|2021-06-11 12:10:00|8975.7|8974.2|8975.9|8974.4|8977.8|8975.6|8974.7|8972.9|388
1623413700000|2021-06-11 12:15:00|8976.2|8974.7|8974.5|8973|8977.5|8975.7|8974.4|8972.5|426
1623414000000|2021-06-11 12:20:00|8974.6|8972.2|8974.3|8971.9|8975.2|8973.4|8972.2|8970.7|416
1623414300000|2021-06-11 12:25:00|8974.4|8972|8973.5|8971.1|8974.5|8972.4|8972.2|8970.3|417
1623414600000|2021-06-11 12:30:00|8973.6|8971.2|8971|8969.5|8974.2|8972.3|8970.9|8969.4|436
1623414900000|2021-06-11 12:35:00|8970.8|8969.3|8970.6|8969.1|8972.4|8970.9|8968.5|8967|402
1623415200000|2021-06-11 12:40:00|8970.7|8969.2|8967.5|8966|8972.7|8971|8967.4|8965.9|416
1623415500000|2021-06-11 12:45:00|8967.4|8965.9|8969.4|8967.9|8969.8|8968|8965.9|8964.4|411
1623415800000|2021-06-11 12:50:00|8969.5|8968|8972.2|8970.7|8972.9|8970.9|8969.1|8967.6|432
1623416100000|2021-06-11 12:55:00|8972.3|8970.8|8975|8973.5|8975.8|8974.3|8972.3|8970.6|433
1623416400000|2021-06-11 13:00:00|8974.9|8973.4|8976.2|8974.7|8976.6|8975.1|8973.7|8972.2|372
1623416700000|2021-06-11 13:05:00|8976.1|8974.6|8974.5|8973|8976.7|8975.2|8973.8|8972.1|330
1623417000000|2021-06-11 13:10:00|8974.4|8972.9|8973.8|8972.3|8975.4|8973.9|8972|8970.5|478
1623417300000|2021-06-11 13:15:00|8974|8972.5|8972.4|8970.9|8975|8973.5|8971.7|8970.1|677
1623417600000|2021-06-11 13:20:00|8972.2|8970.7|8973.8|8972.3|8976.2|8974.7|8972|8970.5|442
1623417900000|2021-06-11 13:25:00|8973.9|8972.4|8975.6|8974.1|8976.2|8974.3|8972.9|8971.1|278
1623418200000|2021-06-11 13:30:00|8975.7|8974.2|8974.8|8973.3|8976|8974.2|8972.3|8970.8|383
1623418500000|2021-06-11 13:35:00|8974.7|8973.2|8978.2|8976.7|8978.7|8976.8|8973.4|8971.7|492
1623418800000|2021-06-11 13:40:00|8978.3|8976.8|8978.7|8976.3|8979.5|8977.5|8977.4|8975.6|465
1623419100000|2021-06-11 13:45:00|8978.5|8976.1|8983.3|8980.9|8983.9|8982.4|8977.6|8975.5|486
1623419400000|2021-06-11 13:50:00|8983.5|8981.1|8983.5|8981.1|8984.8|8983|8981.5|8979.6|527
1623419700000|2021-06-11 13:55:00|8983.4|8981|8980.1|8977.7|8983.7|8982.1|8978.6|8976.7|516
1623420000000|2021-06-11 14:00:00|8980.2|8977.8|8978.4|8976|8980.3|8978.3|8976.3|8974.3|649
1623420300000|2021-06-11 14:05:00|8978.3|8975.9|8984.1|8982.6|8984.5|8983|8977.7|8975.4|606
1623420600000|2021-06-11 14:10:00|8984|8982.5|8986.6|8984.2|8988.3|8986.2|8983.9|8981.9|579
1623420900000|2021-06-11 14:15:00|8986.5|8984.1|8987|8985.5|8987.5|8985.7|8985.1|8983|508
1623421200000|2021-06-11 14:20:00|8987.4|8985|8989|8987.5|8990.5|8988.6|8986.9|8984.9|512
1623421500000|2021-06-11 14:25:00|8989.1|8987.6|8989.2|8987.7|8990.1|8988|8988.4|8986.4|434
1623421800000|2021-06-11 14:30:00|8989.1|8987.6|8992|8989.6|8993.9|8991.5|8988.9|8987|595
1623422100000|2021-06-11 14:35:00|8991.5|8990|8996|8993.6|8996.5|8994.1|8989.6|8987.2|497
1623422400000|2021-06-11 14:40:00|8996.1|8993.7|8997.1|8994.7|8999.5|8997.4|8993|8991.2|636
1623422700000|2021-06-11 14:45:00|8997|8994.6|8995.6|8994.1|9000.5|8998.4|8995.5|8993.6|531
1623423000000|2021-06-11 14:50:00|8996|8994.5|8989|8986.6|8997|8994.9|8988.3|8986.2|738
1623423300000|2021-06-11 14:55:00|8989.1|8986.7|8990.1|8988.6|8995.6|8993.9|8988.2|8986.3|783
1623423600000|2021-06-11 15:00:00|8990.3|8988.8|8991.7|8990.2|8992.9|8991.1|8984.4|8982.3|745
1623423900000|2021-06-11 15:05:00|8991.8|8990.3|8993.5|8992|8993.8|8992|8991.4|8989.5|429
1623424200000|2021-06-11 15:10:00|8993.9|8991.5|8998.1|8995.7|8998.4|8996.4|8992.7|8991|461
1623424500000|2021-06-11 15:15:00|8998|8995.6|9000.4|8998.9|9001.2|8999.3|8997.7|8995.6|482
1623424800000|2021-06-11 15:20:00|9000.3|8998.8|8998.6|8997.1|9001|8999.2|8997.9|8996.1|511
1623425100000|2021-06-11 15:25:00|8999.1|8996.7|8992.8|8990.4|8999.3|8997.5|8992.2|8990.2|509
1623425400000|2021-06-11 15:30:00|8992.7|8990.3|8995.3|8993.8|8995.8|8993.9|8992|8990|337
1623425700000|2021-06-11 15:35:00|8995.2|8993.7|8992.6|8991.1|8996.9|8995|8992.3|8990.3|428
1623426000000|2021-06-11 15:40:00|8993.4|8991|8993.2|8991.7|8996|8994|8992.3|8990.2|366
1623426300000|2021-06-11 15:45:00|8993.1|8991.6|8994|8991.6|8994.7|8992.7|8992.6|8990.6|337
1623426600000|2021-06-11 15:50:00|8994.1|8991.7|8995.8|8993.4|8996.2|8994.3|8993.6|8991.7|309
1623426900000|2021-06-11 15:55:00|8995.1|8993.6|8995.1|8992.7|8996|8993.9|8993.7|8991.7|338
1623427200000|2021-06-11 16:00:00|8994.9|8993.4|8994.5|8993|8995.6|8994|8993.8|8991.7|410
1623427500000|2021-06-11 16:05:00|8994.6|8993.1|8994.5|8993|8996.1|8994.2|8994.3|8992.3|296
1623427800000|2021-06-11 16:10:00|8994.4|8992.9|8995.2|8993.7|8997.1|8995.2|8994.2|8992.5|368
1623428100000|2021-06-11 16:15:00|8995.1|8993.6|8993.9|8992.4|8995.3|8993.8|8993.8|8992.1|260
1623428400000|2021-06-11 16:20:00|8993.8|8992.3|8993.3|8991.8|8994.6|8993.1|8993.2|8991.7|258
1623428700000|2021-06-11 16:25:00|8993.2|8991.7|8994.1|8992.6|8994.6|8992.7|8993|8991.5|214
1623429000000|2021-06-11 16:30:00|8994|8992.5|8993.9|8992.4|8996.5|8994.7|8993.8|8992.3|286
1623429300000|2021-06-11 16:35:00|8993.8|8992.3|8994|8992.5|8994.9|8992.8|8993.2|8991.1|201
1623429600000|2021-06-11 16:40:00|8993.9|8992.4|8992|8989.6|8994.5|8992.5|8991.2|8989.2|345
1623429900000|2021-06-11 16:45:00|8992.1|8989.7|8991.6|8990.1|8992.3|8990.4|8990.7|8989.2|193
1623430200000|2021-06-11 16:50:00|8991.7|8990.2|8990.8|8989.3|8992.1|8990.3|8990.3|8988.3|212
1623430500000|2021-06-11 16:55:00|8990.9|8989.4|8992.5|8991|8992.8|8991|8990.4|8988.5|198
1623430800000|2021-06-11 17:00:00|8992.4|8990.9|8992.6|8991.1|8994.1|8992.6|8992.3|8990.4|272
1623431100000|2021-06-11 17:05:00|8992.5|8991|8993.3|8991.8|8994.2|8992.7|8992.4|8990.9|191
1623431400000|2021-06-11 17:10:00|8993.2|8991.7|8992.5|8991|8993.4|8991.9|8992.4|8990.5|222
1623431700000|2021-06-11 17:15:00|8992.7|8991.2|8993.4|8991.9|8994|8992.5|8992.5|8991|177
1623432000000|2021-06-11 17:20:00|8993.5|8992|8993.1|8991.6|8993.5|8992|8993|8991.5|123
1623432300000|2021-06-11 17:25:00|8993|8991.5|8992.5|8991|8993.3|8991.8|8992.3|8990.3|172
1623432600000|2021-06-11 17:30:00|8992.6|8991.1|8992.4|8990.9|8993.5|8991.7|8991.8|8989.9|257
1623432900000|2021-06-11 17:35:00|8992.5|8991|8993.3|8991.8|8993.5|8992|8992.1|8990.4|245
1623433200000|2021-06-11 17:40:00|8993.2|8991.7|8992.5|8991|8994.1|8992.6|8992.3|8990.5|164
1623433500000|2021-06-11 17:45:00|8992.4|8990.9|8992.3|8990.8|8992.5|8991|8992.1|8990.6|86
1623433800000|2021-06-11 17:50:00|8992.2|8990.7|8990.8|8989.3|8992.3|8990.8|8990.6|8988.6|130
1623434100000|2021-06-11 17:55:00|8990.9|8989.4|8990.3|8988.8|8991.2|8989.4|8989.9|8988.4|197
1623434400000|2021-06-11 18:00:00|8990.4|8988.9|8989.4|8987.9|8990.8|8989.3|8989.3|8987.8|173
1623434700000|2021-06-11 18:05:00|8989.3|8987.8|8990|8988.5|8990.2|8988.7|8988.9|8987.4|168
1623435000000|2021-06-11 18:10:00|8990.1|8988.6|8990.9|8989.4|8991.5|8989.6|8990|8988|164
1623435300000|2021-06-11 18:15:00|8990.8|8989.3|8991.6|8990.1|8991.8|8990.3|8990.8|8988.9|108
1623435600000|2021-06-11 18:20:00|8991.5|8990|8993.4|8991.9|8993.6|8992.1|8990.7|8989.2|153
1623435900000|2021-06-11 18:25:00|8993.1|8991.6|8993.5|8992|8993.7|8992.2|8992.4|8990.9|206
1623436200000|2021-06-11 18:30:00|8993.4|8991.9|8992.8|8991.3|8994|8992.5|8992.8|8991.3|180
1623436500000|2021-06-11 18:35:00|8992.7|8991.2|8992.5|8991|8992.9|8991.4|8991.9|8990.4|177
1623436800000|2021-06-11 18:40:00|8992.7|8991.2|8992.6|8991.1|8993|8991.5|8991.8|8990.3|153
1623437100000|2021-06-11 18:45:00|8992.7|8991.2|8993.6|8992.1|8994|8992.1|8991.8|8990.3|173
1623437400000|2021-06-11 18:50:00|8993.5|8992|8993.6|8992.1|8994.4|8992.3|8993.4|8991.8|100
1623437700000|2021-06-11 18:55:00|8993.5|8992|8989.8|8988.3|8993.7|8992.2|8989.5|8987.6|368
1623438000000|2021-06-11 19:00:00|8989.9|8988.4|8990.5|8989|8991|8989.3|8989.7|8988.2|266
1623438300000|2021-06-11 19:05:00|8990.6|8989.1|8991|8989.5|8991.5|8989.6|8990.3|8988.4|199
1623438600000|2021-06-11 19:10:00|8990.9|8989.4|8990.5|8989|8991.5|8989.6|8990.4|8988.5|192
1623438900000|2021-06-11 19:15:00|8990.4|8988.9|8990.3|8988.8|8991|8989.3|8990.1|8988.5|148
1623439200000|2021-06-11 19:20:00|8990.4|8988.9|8990.4|8988.9|8990.5|8989|8990.1|8988.6|92
1623439500000|2021-06-11 19:25:00|8990.3|8988.8|8990.2|8988.7|8990.5|8989|8990.2|8988.7|55
1623439800000|2021-06-11 19:30:00|8990.3|8988.8|8989.4|8987.9|8990.3|8988.8|8989.4|8987.9|65
1623440100000|2021-06-11 19:35:00|8989.5|8988|8989.4|8987.9|8989.6|8988.1|8989.1|8987.6|84
1623440400000|2021-06-11 19:40:00|8989.5|8988|8988.2|8985.8|8989.5|8988|8987.7|8985.7|161
1623440700000|2021-06-11 19:45:00|8988.1|8985.7|8987|8985.5|8988.2|8986.4|8986.8|8985|110
1623441000000|2021-06-11 19:50:00|8987.1|8985.6|8987.1|8984.7|8987.6|8985.6|8986.5|8984.7|105
1623441300000|2021-06-11 19:55:00|8987.2|8984.8|8985.6|8984.1|8987.4|8985.5|8985.3|8983.8|201
1623441600000|2021-06-11 20:00:00|8985.5|8984|8986|8983.6|8986.8|8984.8|8985.5|8983.5|188
1623441900000|2021-06-11 20:05:00|8985.6|8984.1|8985.8|8984.3|8986.5|8984.6|8985.5|8983.4|117
1623442200000|2021-06-11 20:10:00|8986.1|8983.7|8986.8|8984.4|8986.8|8984.9|8985.9|8983.7|74
1623442500000|2021-06-11 20:15:00|8986.3|8984.8|8986.6|8984.2|8987.2|8985.2|8985.9|8984.1|88
1623442800000|2021-06-11 20:20:00|8986.7|8984.3|8983.5|8982|8986.7|8984.3|8983.4|8981|165
1623443100000|2021-06-11 20:25:00|8983.4|8981.9|8983.3|8980.9|8984|8982.2|8982.6|8980.6|137
1623443400000|2021-06-11 20:30:00|8983.2|8980.8|8984.1|8981.7|8984.2|8982.3|8982.8|8980.7|112
1623443700000|2021-06-11 20:35:00|8984|8981.6|8984.2|8981.8|8984.2|8982.2|8983.7|8981.5|69
1623444000000|2021-06-11 20:40:00|8984|8981.6|8983.5|8981.1|8984.2|8981.8|8983.5|8981.1|94
1623444300000|2021-06-11 20:45:00|8983.8|8981.4|8984|8981.6|8984.3|8982|8983.2|8980.9|136
1623444600000|2021-06-11 20:50:00|8984.1|8981.7|8982.8|8980.4|8984.6|8981.7|8982.4|8979.1|213
1623444900000|2021-06-11 20:55:00|8982.2|8979.8|8979.4|8977|8984.8|8981.1|8978.6|8974.4|407
1623614400000|2021-06-13 20:00:00|8995|8984|8995|8984|8995|8984|8994.4|8983.4|3
1623615900000|2021-06-13 20:25:00|8994.4|8983.4|8995|8984|8995|8984|8994.4|8983.4|2
1623616200000|2021-06-13 20:30:00|8994.4|8983.4|8994.8|8983.8|8995|8984|8994.4|8983.4|4
1623616500000|2021-06-13 20:35:00|8995|8984|8995|8984|8995.1|8984.1|8995|8984|5
1623616800000|2021-06-13 20:40:00|8995.1|8984.1|8995|8984|8995.1|8984.1|8994.4|8983.4|4
1623617100000|2021-06-13 20:45:00|8995.1|8984.1|8995|8984|8995.1|8984.1|8995|8984|2
1623617400000|2021-06-13 20:50:00|8995.1|8984.1|8995|8984|8995.1|8984.1|8995|8984|2
1623617700000|2021-06-13 20:55:00|8994.4|8983.4|8994.7|8983.7|8995.1|8984.1|8993.5|8982.5|13
1623618000000|2021-06-13 21:00:00|8994.4|8983.4|8995|8984|8995.1|8984.1|8994.1|8983.1|22
1623618300000|2021-06-13 21:05:00|8994.8|8983.8|8992.7|8981.7|8995|8984|8988|8977.4|58
1623618600000|2021-06-13 21:10:00|8995|8984|8990|8979|8995.4|8984.4|8988.9|8977.9|78
1623618900000|2021-06-13 21:15:00|8988.9|8977.9|8993|8982|8995.5|8984.5|8987.4|8977|145
1623619200000|2021-06-13 21:20:00|8993.6|8982.6|8992.2|8981.2|8995|8984|8992.1|8981.1|86
1623619500000|2021-06-13 21:25:00|8992.9|8981.9|8994.9|8983.9|8994.9|8983.9|8989.2|8978.8|66
1623619800000|2021-06-13 21:30:00|8995|8984|8994.7|8983.7|8995.5|8984.5|8988.3|8978.1|96
1623620100000|2021-06-13 21:35:00|8994.8|8983.8|8992.8|8981.8|8995.1|8984.1|8989|8978.4|159
1623620400000|2021-06-13 21:40:00|8992.9|8981.9|8995.5|8984.5|8995.9|8984.9|8990.1|8979.1|120
1623620700000|2021-06-13 21:45:00|8995.6|8984.6|8991.5|8986.5|8995.6|8987.6|8990.5|8983.1|264
1623621000000|2021-06-13 21:50:00|8992.2|8987.2|8991.8|8986.8|8992.8|8987.8|8990.1|8985.1|236
1623621300000|2021-06-13 21:55:00|8990.9|8985.9|8984.4|8979.4|8992.9|8987.9|8983.7|8978.7|282
1623621600000|2021-06-13 22:00:00|8984.8|8979.8|8985|8980|8991.7|8986.7|8983.3|8978.3|460
1623621900000|2021-06-13 22:05:00|8985.2|8980.2|8984.6|8981|8987.3|8982.3|8983.9|8979.3|563
1623622200000|2021-06-13 22:10:00|8984.7|8981.1|8980.7|8978.3|8984.8|8981.1|8980.7|8976.4|349
1623622500000|2021-06-13 22:15:00|8980.8|8978.4|8981.7|8978.2|8982.8|8979.5|8979.8|8975.4|331
1623622800000|2021-06-13 22:20:00|8982|8977.8|8981.3|8977.5|8982.5|8979.2|8980.5|8976.1|240
1623623100000|2021-06-13 22:25:00|8981.4|8977.7|8981|8977.9|8981.8|8978.8|8980.9|8976.2|142
1623623400000|2021-06-13 22:30:00|8980.9|8978.5|8982.3|8979.2|8982.8|8979.5|8980.9|8976.4|274
1623623700000|2021-06-13 22:35:00|8982.1|8979.4|8981.2|8978.4|8985.2|8981.8|8980.4|8977.6|433
1623624000000|2021-06-13 22:40:00|8981.1|8978.5|8981.2|8978.8|8982.1|8979.1|8980.6|8977.5|187
1623624300000|2021-06-13 22:45:00|8981.7|8979|8981.2|8978.8|8982|8979.2|8980.9|8978.5|98
1623624600000|2021-06-13 22:50:00|8981.1|8978.7|8982.6|8980.2|8982.9|8980.3|8981|8978.3|125
1623624900000|2021-06-13 22:55:00|8982.7|8980.1|8983.2|8980.6|8984.2|8981.4|8982.4|8978.1|241
1623625200000|2021-06-13 23:00:00|8983.1|8980.7|8982.9|8980.5|8984|8981.6|8982.4|8979.8|127
1623625500000|2021-06-13 23:05:00|8982.8|8980.4|8982.7|8980.3|8983.3|8981.1|8982.3|8979.9|112
1623625800000|2021-06-13 23:10:00|8982.4|8980|8983.6|8981.2|8983.7|8981.3|8982.3|8979.9|118
1623626100000|2021-06-13 23:15:00|8983.7|8981.3|8983.9|8981.5|8984.1|8981.9|8983.3|8981.2|74
1623626400000|2021-06-13 23:20:00|8983.8|8981.4|8983.8|8981.4|8984.2|8982.2|8983.2|8981.3|80
1623626700000|2021-06-13 23:25:00|8983.7|8981.3|8983.2|8980.8|8983.9|8981.9|8982.8|8980.7|96
1623627000000|2021-06-13 23:30:00|8983.1|8980.7|8982.9|8980.5|8983.4|8981.4|8982.4|8980.4|95
1623627300000|2021-06-13 23:35:00|8983|8980.6|8982.8|8980.4|8983.4|8981.5|8982.5|8980.4|83
1623627600000|2021-06-13 23:40:00|8982.9|8980.5|8982.7|8980.3|8983.3|8981.3|8982.3|8979.9|163
1623627900000|2021-06-13 23:45:00|8982.8|8980.4|8983|8980.6|8983.4|8981.1|8981.7|8979.8|213
1623628200000|2021-06-13 23:50:00|8983.1|8980.7|8980|8977.6|8983.5|8981.4|8979.5|8977.5|223
1623628500000|2021-06-13 23:55:00|8980.1|8977.7|8979.6|8978.1|8980.5|8978.3|8979.1|8976.9|191
1623628800000|2021-06-14 00:00:00|8979.5|8978|8982.4|8980|8982.8|8980.5|8979.5|8978|320
1623629100000|2021-06-14 00:05:00|8982.5|8980.1|8984.5|8982.1|8984.9|8982.9|8982.2|8979.8|258
1623629400000|2021-06-14 00:10:00|8984.4|8982|8983.5|8982|8984.6|8982.6|8982.4|8980.4|304
1623629700000|2021-06-14 00:15:00|8983.8|8981.4|8983.9|8981.5|8984.3|8982.3|8983.3|8980.9|218
1623630000000|2021-06-14 00:20:00|8984|8981.6|8983.8|8981.4|8984.6|8982.2|8983|8980.6|271
1623630300000|2021-06-14 00:25:00|8983.9|8981.5|8984.8|8982.4|8985.3|8982.9|8983.2|8980.8|347
1623630600000|2021-06-14 00:30:00|8984.7|8982.3|8986.1|8983.7|8986.8|8984.4|8984.7|8982.3|313
1623630900000|2021-06-14 00:35:00|8986.2|8983.8|8987.3|8984.9|8988|8985.6|8985.9|8983.5|211
1623631200000|2021-06-14 00:40:00|8987.4|8985|8986.8|8984.4|8987.4|8985|8985.6|8983.2|201
1623631500000|2021-06-14 00:45:00|8986.9|8984.5|8987.3|8984.9|8987.4|8985|8986.3|8984|231
1623631800000|2021-06-14 00:50:00|8987.2|8984.8|8989.4|8987|8989.5|8987.1|8986.2|8984.1|443
1623632100000|2021-06-14 00:55:00|8989.3|8986.9|8989.6|8987.2|8990.7|8988.5|8988.6|8986.5|302
1623632400000|2021-06-14 01:00:00|8989.5|8987.1|8990.7|8988.3|8991.3|8988.9|8989.5|8987.1|315
1623632700000|2021-06-14 01:05:00|8990.5|8988.1|8988.8|8986.4|8990.8|8988.7|8988.7|8986.4|239
1623633000000|2021-06-14 01:10:00|8988.7|8986.3|8990.5|8989|8991.1|8989.2|8988.5|8986.2|310
1623633300000|2021-06-14 01:15:00|8990.4|8988.9|8991.9|8989.5|8992.2|8990.1|8990.2|8987.9|309
1623633600000|2021-06-14 01:20:00|8992|8989.6|8989.6|8987.2|8992.1|8989.7|8989.5|8987.1|323
1623633900000|2021-06-14 01:25:00|8989.7|8987.3|8989.9|8987.5|8990.2|8988.3|8989.3|8987.2|174
1623634200000|2021-06-14 01:30:00|8989.8|8987.4|8990.7|8988.3|8991.3|8989.1|8989.2|8986.8|201
1623634500000|2021-06-14 01:35:00|8990.5|8988.1|8990.7|8988.3|8990.9|8988.9|8988.8|8986.7|218
1623634800000|2021-06-14 01:40:00|8990.6|8988.2|8989.4|8987.9|8990.8|8988.9|8989.3|8986.9|175
1623635100000|2021-06-14 01:45:00|8989.5|8988|8989.9|8987.5|8990|8988.1|8989.1|8987|152
1623635400000|2021-06-14 01:50:00|8989.8|8987.4|8990.4|8988|8990.6|8988.6|8989.3|8987.1|158
1623635700000|2021-06-14 01:55:00|8990.2|8987.8|8990.5|8989|8991|8989|8989.5|8987.5|166
1623636000000|2021-06-14 02:00:00|8990.4|8988.9|8989.3|8987.8|8990.7|8989|8989.2|8987.3|162
1623636300000|2021-06-14 02:05:00|8989.4|8987.9|8988.8|8987.3|8990.1|8988.2|8988.7|8986.7|186
1623636600000|2021-06-14 02:10:00|8988.7|8987.2|8989|8986.6|8989.3|8987.3|8987.9|8985.8|211
1623636900000|2021-06-14 02:15:00|8988.5|8987|8987.7|8986.2|8988.8|8987.2|8987.5|8985.7|240
1623637200000|2021-06-14 02:20:00|8987.6|8986.1|8986.7|8984.3|8987.9|8986.1|8986.1|8984.1|224
1623637500000|2021-06-14 02:25:00|8986.3|8984.8|8986.1|8984.6|8987|8985|8985.9|8984|182
1623637800000|2021-06-14 02:30:00|8986.2|8984.7|8986.3|8984.8|8987.1|8985.1|8986|8984.1|179
1623638100000|2021-06-14 02:35:00|8986.7|8985.2|8986.2|8984.7|8987.6|8985.6|8985.4|8983.4|198
1623638400000|2021-06-14 02:40:00|8986.3|8984.8|8987.4|8985|8988.4|8986.4|8986.1|8984.6|179
1623638700000|2021-06-14 02:45:00|8987.3|8984.9|8989.2|8986.8|8989.4|8987.1|8986.9|8984.8|203
1623639000000|2021-06-14 02:50:00|8988.7|8987.2|8988.9|8986.5|8989.5|8987.3|8988.4|8986.2|212
1623639300000|2021-06-14 02:55:00|8988.8|8986.4|8989.8|8987.4|8989.8|8987.4|8988.2|8986|177
1623639600000|2021-06-14 03:00:00|8989.7|8987.3|8989.8|8988.3|8990.8|8988.5|8988.6|8987.1|273
1623639900000|2021-06-14 03:05:00|8989.7|8988.2|8991.1|8988.7|8991.5|8989.1|8989.7|8987.6|154
1623640200000|2021-06-14 03:10:00|8990.9|8988.5|8989.5|8987.1|8990.9|8988.6|8988.9|8986.9|193
1623640500000|2021-06-14 03:15:00|8989.6|8987.2|8989|8986.6|8989.8|8987.6|8988.2|8986.3|129
1623640800000|2021-06-14 03:20:00|8988.9|8986.5|8989.5|8987.1|8990.6|8988.4|8988.7|8986.3|196
1623641100000|2021-06-14 03:25:00|8988.8|8987.3|8990.2|8987.8|8990.6|8988.6|8988.8|8986.5|184
1623641400000|2021-06-14 03:30:00|8990.4|8988|8991.7|8989.3|8991.7|8989.9|8990|8988|202
1623641700000|2021-06-14 03:35:00|8991.8|8989.4|8990.5|8988.1|8992.1|8990.2|8989.4|8987.5|213
1623642000000|2021-06-14 03:40:00|8990.4|8988|8989.8|8988.3|8990.7|8988.7|8989.3|8987.4|170
1623642300000|2021-06-14 03:45:00|8989.9|8988.4|8990.1|8988.6|8990.8|8988.7|8989.8|8987.8|107
1623642600000|2021-06-14 03:50:00|8990.2|8988.7|8989.8|8987.4|8990.4|8988.7|8989.2|8987.2|99
1623642900000|2021-06-14 03:55:00|8989.3|8987.8|8988.8|8987.3|8989.8|8987.9|8988.4|8986.9|104
1623643200000|2021-06-14 04:00:00|8988.7|8987.2|8991|8989.5|8991.4|8989.6|8988.7|8987.2|224
1623643500000|2021-06-14 04:05:00|8990.9|8989.4|8989.8|8987.4|8991|8989.5|8988.7|8986.7|252
1623643800000|2021-06-14 04:10:00|8989.7|8987.3|8990.7|8988.3|8990.7|8988.7|8989.1|8987.2|191
1623644100000|2021-06-14 04:15:00|8990.8|8988.4|8990.1|8988.6|8991.1|8989.1|8989.7|8987.7|245
1623644400000|2021-06-14 04:20:00|8990|8988.5|8991.2|8988.8|8991.5|8989.3|8990|8988.2|156
1623644700000|2021-06-14 04:25:00|8991.3|8988.9|8989.5|8988|8991.4|8989.1|8989.2|8987.2|187
1623645000000|2021-06-14 04:30:00|8989.4|8987.9|8990.1|8988.6|8990.7|8988.7|8988.7|8986.6|177
1623645300000|2021-06-14 04:35:00|8990.2|8988.7|8988.4|8986.9|8990.5|8988.7|8988.4|8986.4|114
1623645600000|2021-06-14 04:40:00|8988.3|8986.8|8988.7|8987.2|8989.4|8987.4|8988.3|8986.2|173
1623645900000|2021-06-14 04:45:00|8988.8|8987.3|8989.3|8987.8|8990.4|8988.3|8988.3|8986.8|168
1623646200000|2021-06-14 04:50:00|8989.7|8987.3|8989.6|8987.2|8989.8|8987.8|8989|8987.1|87
1623646500000|2021-06-14 04:55:00|8989.5|8987.1|8988.9|8986.5|8989.7|8987.7|8986.2|8983.9|263
1623646800000|2021-06-14 05:00:00|8989|8986.6|8990|8988.5|8991.4|8989.3|8988.1|8986.4|250
1623647100000|2021-06-14 05:05:00|8989.9|8988.4|8989.8|8987.4|8990.5|8988.6|8989.3|8987.1|171
1623647400000|2021-06-14 05:10:00|8989.7|8987.3|8990.9|8988.5|8991.3|8989.4|8989.1|8987|209
1623647700000|2021-06-14 05:15:00|8990.8|8988.4|8990.7|8988.3|8991.3|8989.2|8989.5|8987.4|187
1623648000000|2021-06-14 05:20:00|8990.8|8988.4|8988.8|8986.4|8990.8|8988.9|8988.3|8986.2|125
1623648300000|2021-06-14 05:25:00|8988.9|8986.5|8988.3|8986.8|8988.9|8987|8987.4|8985.5|113
1623648600000|2021-06-14 05:30:00|8988.4|8986.9|8990|8988.5|8990.6|8988.7|8988.3|8986.5|195
1623648900000|2021-06-14 05:35:00|8990.1|8988.6|8990.3|8987.9|8990.6|8988.6|8989.8|8987.5|111
1623649200000|2021-06-14 05:40:00|8989.9|8988.4|8987.6|8985.2|8991|8989.1|8987.1|8985|208
1623649500000|2021-06-14 05:45:00|8987.7|8985.3|8987.4|8985.9|8988.7|8986.4|8987.2|8985.2|125
1623649800000|2021-06-14 05:50:00|8987.3|8985.8|8987.1|8985.6|8987.9|8985.9|8986.8|8984.9|154
1623650100000|2021-06-14 05:55:00|8987.2|8985.7|8988.2|8985.8|8988.3|8986.4|8986.8|8985|218
1623650400000|2021-06-14 06:00:00|8988.3|8985.9|8988.7|8987.2|8992.6|8990.2|8987|8985.2|467
1623650700000|2021-06-14 06:05:00|8989.1|8986.7|8988.7|8987.2|8991.5|8989.2|8988.4|8986.7|321
1623651000000|2021-06-14 06:10:00|8988.8|8987.3|8988.4|8986.9|8993.9|8991.8|8988.3|8986.3|379
1623651300000|2021-06-14 06:15:00|8988.5|8987|8991.7|8990.2|8992.9|8990.5|8988.4|8986.8|367
1623651600000|2021-06-14 06:20:00|8991.8|8990.3|8992.6|8991.1|8994.7|8992.8|8991.2|8989.7|387
1623651900000|2021-06-14 06:25:00|8993|8990.6|8993.4|8990.9|8994.5|8992.7|8992.2|8990.4|314
1623652200000|2021-06-14 06:30:00|8993.2|8990.8|8991.4|8989.9|8993.6|8991.9|8991|8989.3|301
1623652500000|2021-06-14 06:35:00|8991.5|8990|8992.6|8991.1|8993.5|8991.6|8989.9|8988.4|265
1623652800000|2021-06-14 06:40:00|8992.5|8991|8991.3|8988.9|8993.5|8991.9|8989.1|8986.8|335
1623653100000|2021-06-14 06:45:00|8991.2|8988.8|8988.8|8987.3|8992.2|8990.1|8988.4|8986.2|360
1623653400000|2021-06-14 06:50:00|8989.2|8986.8|8989.3|8987.8|8990.5|8988.3|8987.7|8986.2|260
1623653700000|2021-06-14 06:55:00|8989.2|8987.7|8991.7|8990.2|8992.3|8990.4|8989.1|8987.6|360
1623654000000|2021-06-14 07:00:00|8991.9|8990.4|8993.5|8992|8996.3|8994.2|8991.7|8989.8|571
1623654300000|2021-06-14 07:05:00|8993.4|8991.9|8998.6|8996.2|8998.6|8996.6|8991.9|8990.4|526
1623654600000|2021-06-14 07:10:00|8998.5|8996.1|8997.4|8995.9|9001.8|8999.5|8997.2|8995.1|567
1623654900000|2021-06-14 07:15:00|8997.5|8996|8992|8989.6|8998.4|8996.5|8991.3|8989.3|482
1623655200000|2021-06-14 07:20:00|8991.9|8989.5|8995.3|8992.9|8995.3|8993.3|8990.9|8988.9|499
1623655500000|2021-06-14 07:25:00|8995.2|8992.8|8993.3|8990.9|8995.3|8992.9|8988.9|8986.5|467
1623655800000|2021-06-14 07:30:00|8993.4|8991|8990.2|8987.8|8994.4|8992|8987.9|8986.2|508
1623656100000|2021-06-14 07:35:00|8989.6|8988.1|8988.5|8986.1|8990.2|8988.5|8987.3|8985.2|491
1623656400000|2021-06-14 07:40:00|8988.4|8986|8990.4|8988|8992.2|8990|8988.3|8986|392
1623656700000|2021-06-14 07:45:00|8990.6|8988.2|8988.1|8985.7|8991.1|8988.9|8987.5|8985.1|436
1623657000000|2021-06-14 07:50:00|8988|8985.6|8993|8991.5|8993.9|8992|8988|8985.6|452
1623657300000|2021-06-14 07:55:00|8993.1|8991.6|8990.9|8989.4|8995|8993.1|8990.8|8989.3|318
1623657600000|2021-06-14 08:00:00|8990.8|8989.3|8991.6|8989.2|8993.4|8991.9|8990.8|8989.1|359
1623657900000|2021-06-14 08:05:00|8991.5|8989.1|8991.9|8990.4|8993.8|8992|8989.1|8987.5|338
1623658200000|2021-06-14 08:10:00|8991.8|8990.3|8992.8|8990.4|8993.2|8991.2|8990.3|8987.9|310
1623658500000|2021-06-14 08:15:00|8992.9|8990.5|8996.7|8995.2|8997.9|8995.8|8992.3|8990.4|322
1623658800000|2021-06-14 08:20:00|8996.8|8995.3|8996.8|8994.4|8998.9|8996.8|8996.2|8994|331
1623659100000|2021-06-14 08:25:00|8996.9|8994.5|8995.6|8994.1|8997.9|8995.9|8995.5|8993.5|297
1623659400000|2021-06-14 08:30:00|8995.7|8994.2|8991.9|8989.5|8996.8|8995.2|8991.6|8989.3|392
1623659700000|2021-06-14 08:35:00|8992|8989.6|8992.4|8990|8994.7|8992.8|8990.4|8988|317
1623660000000|2021-06-14 08:40:00|8992.3|8989.9|8991.5|8990|8993.7|8992.2|8990.7|8988.8|273
1623660300000|2021-06-14 08:45:00|8992|8989.6|8985.7|8984.2|8992.4|8990.9|8985.2|8983.2|427
1623660600000|2021-06-14 08:50:00|8985.8|8984.3|8984.2|8982.7|8986.7|8984.7|8984.2|8982.5|344
1623660900000|2021-06-14 08:55:00|8984.4|8982.9|8991.5|8990|8992.8|8990.7|8984.2|8982.4|459
1623661200000|2021-06-14 09:00:00|8992.6|8990.2|8989.2|8987.7|8994.1|8992.2|8989.1|8987.6|395
1623661500000|2021-06-14 09:05:00|8989.1|8987.6|8990.3|8987.9|8990.8|8988.6|8987.4|8985.7|324
1623661800000|2021-06-14 09:10:00|8990.4|8988|8988.9|8986.5|8990.8|8988.9|8988.5|8986.5|322
1623662100000|2021-06-14 09:15:00|8989|8986.6|8985.4|8983.9|8990|8987.9|8985.3|8983.4|378
1623662400000|2021-06-14 09:20:00|8985.5|8984|8986.8|8985.3|8987.6|8985.9|8985.1|8983.1|286
1623662700000|2021-06-14 09:25:00|8986.6|8985.1|8987.1|8984.7|8988.1|8986|8986.2|8984.5|214
1623663000000|2021-06-14 09:30:00|8987|8984.6|8988.1|8985.7|8988.4|8986.4|8985.9|8983.9|280
1623663300000|2021-06-14 09:35:00|8988.2|8985.8|8986.1|8984.6|8988.9|8986.9|8985.9|8984|284
1623663600000|2021-06-14 09:40:00|8986.2|8984.7|8988.4|8986.9|8989.3|8987.4|8985.3|8983.4|274
1623663900000|2021-06-14 09:45:00|8988.5|8987|8990.7|8988.3|8990.8|8988.8|8987.9|8986|282
1623664200000|2021-06-14 09:50:00|8990.6|8988.2|8994.2|8992.7|8994.8|8992.9|8990.1|8988.2|276
1623664500000|2021-06-14 09:55:00|8994.1|8992.6|8991.6|8990.1|8995.3|8993.3|8990.6|8989.1|387
1623664800000|2021-06-14 10:00:00|8991.7|8990.2|8991.7|8990.2|8992.4|8990.5|8989.9|8988.4|297
1623665100000|2021-06-14 10:05:00|8991.8|8990.3|8991.7|8989.3|8992.5|8991|8989.6|8987.8|344
1623665400000|2021-06-14 10:10:00|8991.8|8989.4|8990.2|8987.8|8991.8|8989.4|8987.8|8985.9|309
1623665700000|2021-06-14 10:15:00|8990.3|8987.9|8991.5|8990|8992.1|8990.4|8989.6|8987.5|245
1623666000000|2021-06-14 10:20:00|8991.4|8989.9|8990.9|8989.4|8992|8990.3|8990.7|8988.8|261
1623666300000|2021-06-14 10:25:00|8991|8989.5|8987.9|8985.5|8991|8989.5|8987.4|8985.3|397
1623666600000|2021-06-14 10:30:00|8988|8985.6|8988.4|8986|8989.8|8987.6|8986.6|8985.1|448
1623666900000|2021-06-14 10:35:00|8988.1|8985.7|8982.7|8981.2|8988.2|8986.6|8982.5|8980.7|352
1623667200000|2021-06-14 10:40:00|8982.9|8981.4|8983.3|8980.9|8983.6|8982.1|8981.9|8980.3|268
1623667500000|2021-06-14 10:45:00|8982.9|8981.4|8981.1|8979.6|8984.9|8983.1|8980.9|8979.2|261
1623667800000|2021-06-14 10:50:00|8981.2|8979.7|8982|8980.5|8983.2|8981.1|8980.3|8978.5|386
1623668100000|2021-06-14 10:55:00|8981.9|8980.4|8981.7|8980.2|8983|8981.5|8979.5|8977.6|309
1623668400000|2021-06-14 11:00:00|8981.8|8980.3|8983.8|8982.3|8984.9|8983.1|8981.6|8979.5|504
1623668700000|2021-06-14 11:05:00|8983.9|8982.4|8985.2|8983.7|8985.4|8983.9|8983.4|8981.9|328
1623669000000|2021-06-14 11:10:00|8985.1|8983.6|8984.1|8982.6|8985.8|8984|8983.6|8981.6|278
1623669300000|2021-06-14 11:15:00|8984.2|8982.7|8982.8|8981.3|8986.2|8983.9|8982.6|8981.1|446
1623669600000|2021-06-14 11:20:00|8982.9|8981.4|8983.2|8981.7|8983.8|8982|8982.1|8980.4|273
1623669900000|2021-06-14 11:25:00|8983.1|8981.6|8983.1|8981.6|8984.3|8982.5|8981.8|8980|246
1623670200000|2021-06-14 11:30:00|8983|8981.5|8983.7|8981.3|8984|8982.1|8981.6|8979.8|386
1623670500000|2021-06-14 11:35:00|8983.6|8981.2|8983.2|8981.7|8984.3|8982.8|8982.3|8980.5|313
1623670800000|2021-06-14 11:40:00|8983.1|8981.6|8982.4|8980|8984.4|8982.3|8980.9|8979.2|441
1623671100000|2021-06-14 11:45:00|8982.5|8980.1|8983.2|8981.7|8983.5|8981.7|8980.7|8978.3|363
1623671400000|2021-06-14 11:50:00|8983.3|8981.8|8983|8981.5|8985.1|8983|8982|8980.3|352
1623671700000|2021-06-14 11:55:00|8983.2|8981.7|8985|8982.6|8986|8983.8|8982.7|8981|478
1623672000000|2021-06-14 12:00:00|8984.7|8982.3|8985.9|8984.4|8986.6|8984.5|8983.2|8981.6|423
1623672300000|2021-06-14 12:05:00|8985.8|8984.3|8988|8986.5|8988.4|8986.6|8984.3|8982.8|404
1623672600000|2021-06-14 12:10:00|8988.1|8986.6|8990.3|8988.8|8991.5|8990|8986.8|8985.2|447
1623672900000|2021-06-14 12:15:00|8990.2|8988.7|8990.1|8988.6|8990.8|8989|8988.2|8986.7|402
1623673200000|2021-06-14 12:20:00|8990|8988.5|8991.9|8990.4|8992.6|8991|8989.7|8988.2|341
1623673500000|2021-06-14 12:25:00|8992|8990.5|8988.6|8987.1|8992.9|8991.4|8988.5|8986.5|304
1623673800000|2021-06-14 12:30:00|8988.4|8986.9|8988.2|8986.7|8989.2|8987.7|8985.6|8984.1|412
1623674100000|2021-06-14 12:35:00|8988|8986.5|8989.5|8988|8990.5|8989|8987.5|8986|457
1623674400000|2021-06-14 12:40:00|8989.4|8987.9|8991.1|8989.6|8991.9|8990.1|8988.1|8986.6|336
1623674700000|2021-06-14 12:45:00|8990.9|8989.4|8992.7|8991.2|8993.2|8991.4|8990.2|8988.3|397
1623675000000|2021-06-14 12:50:00|8992.6|8991.1|8992.4|8990|8992.7|8991.2|8990.3|8988.8|317
1623675300000|2021-06-14 12:55:00|8992.3|8989.9|8988.3|8985.9|8993.5|8992|8987.5|8985.3|402
1623675600000|2021-06-14 13:00:00|8987.8|8986.3|8985.3|8983.8|8990.8|8988.8|8985.2|8983.7|596
1623675900000|2021-06-14 13:05:00|8985.2|8983.7|8982.4|8980.9|8986.5|8984.7|8981.5|8979.8|586
1623676200000|2021-06-14 13:10:00|8982.3|8980.8|8981.6|8980.1|8984.4|8982.9|8981|8979.2|479
1623676500000|2021-06-14 13:15:00|8981.5|8980|8983.8|8981.4|8985.6|8983.6|8981|8979.2|456
1623676800000|2021-06-14 13:20:00|8983.9|8981.5|8983.7|8981.3|8984.2|8982.2|8980.5|8979|330
1623677100000|2021-06-14 13:25:00|8983.6|8981.2|8983.9|8982.4|8986.9|8985|8983|8981.2|411
1623677400000|2021-06-14 13:30:00|8984|8982.5|8986.6|8984.2|8987.5|8985.7|8984|8982.1|448
1623677700000|2021-06-14 13:35:00|8986.2|8984.7|8986.1|8983.7|8986.7|8984.7|8982.4|8980.5|410
1623678000000|2021-06-14 13:40:00|8986.4|8984|8990|8987.6|8991.6|8989.8|8985.2|8983.3|523
1623678300000|2021-06-14 13:45:00|8989.9|8987.5|8990.3|8988.8|8993.3|8991.4|8988.2|8986.2|497
1623678600000|2021-06-14 13:50:00|8990.1|8988.6|8995.6|8993.2|8995.8|8993.7|8988.6|8986.8|661
1623678900000|2021-06-14 13:55:00|8995.7|8993.3|8994.4|8992.9|8996.3|8994.4|8993.8|8991.9|610
1623679200000|2021-06-14 14:00:00|8994.5|8993|8997.2|8995.7|8997.6|8996.1|8994.4|8992.9|493
1623679500000|2021-06-14 14:05:00|8997.1|8995.6|8998.2|8995.8|8998.6|8997.1|8993.5|8992|511
1623679800000|2021-06-14 14:10:00|8997.7|8996.2|8992.5|8991|8998.2|8996.4|8992.3|8990.8|432
1623680100000|2021-06-14 14:15:00|8992.6|8991.1|8995.9|8994.4|8997|8995.2|8992.5|8991|422
1623680400000|2021-06-14 14:20:00|8996|8994.5|8992.5|8991|8996.1|8994.6|8991.7|8990.2|368
1623680700000|2021-06-14 14:25:00|8992.6|8991.1|8988.7|8987.2|8993.3|8991.8|8988.5|8987|430
1623681000000|2021-06-14 14:30:00|8988.8|8987.3|8989.3|8987.8|8992.4|8990.4|8988.5|8987|455
1623681300000|2021-06-14 14:35:00|8989.4|8987.9|8987|8985.5|8989.8|8988.3|8985.6|8984.1|443
1623681600000|2021-06-14 14:40:00|8987.1|8985.6|8988.2|8986.7|8990.6|8989.1|8987|8985.5|357
1623681900000|2021-06-14 14:45:00|8988.1|8986.6|8988.5|8987|8990.2|8988.7|8986.1|8984.6|441
1623682200000|2021-06-14 14:50:00|8988.4|8986.9|8991.9|8990.4|8992.5|8991|8988.2|8986.7|569
1623682500000|2021-06-14 14:55:00|8991.8|8990.3|8992.3|8990.8|8992.7|8991.2|8989.7|8988.1|494
1623682800000|2021-06-14 15:00:00|8992.1|8990.6|8991.2|8989.7|8992.7|8991.2|8990.4|8988.9|538
1623683100000|2021-06-14 15:05:00|8991.1|8989.6|8993.4|8991.9|8993.5|8992|8990.2|8988.7|330
1623683400000|2021-06-14 15:10:00|8993.5|8992|8993.3|8991.8|8994.3|8992.8|8992.6|8991.1|298
1623683700000|2021-06-14 15:15:00|8993.6|8992.1|8992.3|8990.8|8994.4|8992.9|8992.1|8990.2|298
1623684000000|2021-06-14 15:20:00|8992.4|8990.9|8993.4|8991|8993.7|8992.2|8991.5|8989.6|335
1623684300000|2021-06-14 15:25:00|8993.3|8990.9|8992.1|8989.7|8993.7|8991.9|8991.7|8989.4|356
1623684600000|2021-06-14 15:30:00|8991.8|8990.3|8993.6|8992.1|8994.7|8993.2|8991.8|8989.8|279
1623684900000|2021-06-14 15:35:00|8993.7|8992.2|8993.7|8992.2|8995.9|8994.3|8992.9|8991|374
1623685200000|2021-06-14 15:40:00|8993.6|8992.1|8990.1|8988.6|8994|8992.2|8990|8988.5|289
1623685500000|2021-06-14 15:45:00|8989.9|8988.4|8990.5|8989|8991.7|8990|8989|8987.5|343
1623685800000|2021-06-14 15:50:00|8990.4|8988.9|8989.6|8988.1|8991.4|8989.4|8988.8|8987|417
1623686100000|2021-06-14 15:55:00|8989.5|8988|8993.4|8991|8993.4|8991.6|8989.3|8987.4|322
1623686400000|2021-06-14 16:00:00|8993.5|8991.1|8991.7|8990.2|8994.7|8992.8|8991.6|8990|377
1623686700000|2021-06-14 16:05:00|8991.6|8990.1|8990.8|8989.3|8991.7|8990.2|8989.3|8987.4|298
1623687000000|2021-06-14 16:10:00|8990.7|8989.2|8990.9|8989.4|8991.8|8990.1|8990.3|8988.4|295
1623687300000|2021-06-14 16:15:00|8990.8|8989.3|8991.7|8990.2|8992.2|8990.2|8990.7|8989.1|192
1623687600000|2021-06-14 16:20:00|8991.6|8990.1|8992.6|8991.1|8992.9|8991.2|8990.9|8989.4|188
1623687900000|2021-06-14 16:25:00|8992.5|8991|8990.7|8989.2|8992.6|8991.1|8990.7|8989.2|209
1623688200000|2021-06-14 16:30:00|8990.8|8989.3|8992.5|8991|8992.7|8991.2|8990.8|8989.3|172
1623688500000|2021-06-14 16:35:00|8992.3|8990.8|8994|8992.5|8994|8992.5|8991.8|8990.3|185
1623688800000|2021-06-14 16:40:00|8994.1|8992.6|8992.5|8991|8994.2|8992.7|8992.5|8991|137
1623689100000|2021-06-14 16:45:00|8992.6|8991.1|8993.9|8992.4|8994.3|8992.4|8992|8990.5|150
1623689400000|2021-06-14 16:50:00|8993.6|8992.1|8995.3|8992.9|8995.4|8993.5|8993.6|8991.9|141
1623689700000|2021-06-14 16:55:00|8995.4|8993|8994.7|8993.2|8995.9|8994.1|8994.4|8992.3|291
1623690000000|2021-06-14 17:00:00|8994.8|8993.3|8995.1|8993.6|8995.6|8994|8994.6|8992.7|210
1623690300000|2021-06-14 17:05:00|8995|8993.5|8997|8994.6|8997.4|8995.6|8994.8|8993.3|256
1623690600000|2021-06-14 17:10:00|8996.9|8994.5|8996|8994.5|8997|8995.1|8995.6|8993.6|215
1623690900000|2021-06-14 17:15:00|8996.2|8994.7|8994.9|8993.4|8996.9|8995.1|8994.7|8993.1|130
1623691200000|2021-06-14 17:20:00|8995.2|8992.8|8995.8|8994.3|8996.3|8994.6|8994.7|8992.8|206
1623691500000|2021-06-14 17:25:00|8995.7|8994.2|8995|8993.5|8996.2|8994.7|8994.8|8993.1|191
1623691800000|2021-06-14 17:30:00|8994.9|8993.4|8995.6|8994.1|8996.1|8994.4|8994.8|8993.3|152
1623692100000|2021-06-14 17:35:00|8995.5|8994|8996.1|8993.7|8996.2|8994.3|8995.3|8993.5|116
1623692400000|2021-06-14 17:40:00|8996|8993.6|8995.6|8994.1|8996.1|8994.1|8994.7|8992.8|120
1623692700000|2021-06-14 17:45:00|8995.5|8994|8995.6|8994.1|8996.5|8995|8995.5|8993.7|131
1623693000000|2021-06-14 17:50:00|8995.7|8994.2|8997.1|8995.6|8997.2|8995.7|8995.7|8994.1|139
1623693300000|2021-06-14 17:55:00|8997|8995.5|8997|8995.5|8997.6|8995.7|8995.9|8994.4|222
1623693600000|2021-06-14 18:00:00|8996.9|8995.4|8997|8995.5|8998.5|8996.7|8996.6|8994.6|310
1623693900000|2021-06-14 18:05:00|8997.1|8995.6|8998.8|8997.3|8999.2|8997.5|8997|8995.5|169
1623694200000|2021-06-14 18:10:00|8998.7|8997.2|8997.9|8996.4|8998.8|8997.3|8997.6|8996.1|175
1623694500000|2021-06-14 18:15:00|8998|8996.5|8998.6|8997.1|8998.7|8997.2|8997.8|8996.3|145
1623694800000|2021-06-14 18:20:00|8998.7|8997.2|8999.5|8998|8999.9|8998.1|8998.5|8996.7|196
1623695100000|2021-06-14 18:25:00|8999.6|8998.1|9000.5|8999|9000.7|8999.2|8999.5|8998|152
1623695400000|2021-06-14 18:30:00|9000.6|8999.1|9000.1|8998.6|9000.6|8999.1|8999.6|8998.1|161
1623695700000|2021-06-14 18:35:00|9000|8998.5|9000.5|8999|9000.9|8999|8999.7|8997.9|163
1623696000000|2021-06-14 18:40:00|9000.4|8998.9|9000.5|8999|9001.4|8999.9|9000.3|8998.8|152
1623696300000|2021-06-14 18:45:00|9000.4|8998.9|9002.1|9000.6|9002.5|9000.8|9000.3|8998.5|116
1623696600000|2021-06-14 18:50:00|9002|9000.5|9001.8|9000.3|9002.7|9000.9|9001.2|8999.3|170
1623696900000|2021-06-14 18:55:00|9001.9|9000.4|9001|8999.5|9002.1|9000.6|9000.9|8999.3|254
1623697200000|2021-06-14 19:00:00|9001.1|8999.6|9001.7|9000.2|9002.4|9000.6|9000.9|8999.2|150
1623697500000|2021-06-14 19:05:00|9001.6|9000.1|8999.5|8998|9001.9|9000.1|8999.4|8997.6|167
1623697800000|2021-06-14 19:10:00|8999.4|8997.9|9000.6|8999.1|9001|8999.2|8999.4|8997.5|200
1623698100000|2021-06-14 19:15:00|9000.7|8999.2|9000.5|8999|9001.6|8999.7|8999.7|8997.9|128
1623698400000|2021-06-14 19:20:00|9000.6|8999.1|8999.7|8998.2|9001|8999.1|8999.2|8997.5|121
1623698700000|2021-06-14 19:25:00|8999.5|8998|8999.6|8998.1|9000.8|8999.1|8999.4|8997.3|172
1623699000000|2021-06-14 19:30:00|8999.5|8998|9000.4|8998.9|9000.8|8999|8999.4|8997.6|146
1623699300000|2021-06-14 19:35:00|9000.5|8999|9000.5|8999|9001.4|8999.8|9000|8998|154
1623699600000|2021-06-14 19:40:00|9000.4|8998.9|8998.9|8997.4|9000.5|8999|8998.6|8996.8|159
1623699900000|2021-06-14 19:45:00|8999.3|8996.9|8997|8995.5|8999.4|8997.5|8996.9|8994.9|222
1623700200000|2021-06-14 19:50:00|8997.1|8995.6|8996.3|8994.8|8997.3|8995.8|8996.2|8994.7|126
1623700500000|2021-06-14 19:55:00|8996.4|8994.9|8995.8|8993.4|8996.9|8995.1|8995.2|8993.3|241
1623700800000|2021-06-14 20:00:00|8995.3|8993.8|8995.1|8993.6|8997|8995.1|8995|8993.5|142
1623701100000|2021-06-14 20:05:00|8995|8993.5|8996.3|8994.8|8996.5|8995|8995|8993.5|73
1623701400000|2021-06-14 20:10:00|8996.4|8994.9|8996.3|8994.8|8996.6|8994.9|8996|8994.1|99
1623701700000|2021-06-14 20:15:00|8996.2|8994.7|8996|8994.5|8996.6|8994.8|8995.7|8993.7|95
1623702000000|2021-06-14 20:20:00|8995.9|8994.4|8996.6|8995.1|8996.8|8995.3|8995.9|8994.1|81
1623702300000|2021-06-14 20:25:00|8996.5|8995|8999|8997.5|8999.8|8997.6|8996.2|8994.7|195
1623702600000|2021-06-14 20:30:00|8999.5|8997.1|8998|8996.5|8999.5|8997.1|8997.9|8996.1|56
1623702900000|2021-06-14 20:35:00|8997.9|8996.4|8998.2|8996.7|8998.9|8997.2|8997.9|8996.1|62
1623703200000|2021-06-14 20:40:00|8998.1|8996.6|8997.5|8996|8998.2|8996.7|8997.4|8995.5|66
1623703500000|2021-06-14 20:45:00|8997.7|8995.3|8999.5|8997.1|8999.9|8997.7|8996.6|8994.8|122
1623703800000|2021-06-14 20:50:00|8999.1|8997.6|8998|8995.6|8999.7|8997.8|8997.9|8995.5|164
1623704100000|2021-06-14 20:55:00|8997.9|8995.5|8998.4|8993.4|8999.4|8995.6|8995.6|8991.3|439
1623704400000|2021-06-14 21:00:00|9000.3|8995.3|9001.2|8996.2|9001.6|8996.6|8999.5|8994.5|50
1623704700000|2021-06-14 21:05:00|9000.6|8995.6|9002.6|8997.6|9003.5|8998.5|9000|8995|94
1623705000000|2021-06-14 21:10:00|9002.7|8997.7|9002.9|8997.9|9004.6|8999.6|9002.2|8997.2|97
1623705300000|2021-06-14 21:15:00|9002.7|8997.7|9002.6|8997.6|9003.4|8998.4|9001.3|8996.3|91
1623705600000|2021-06-14 21:20:00|9002.7|8997.7|9002.6|8997.6|9003.1|8998.1|9001.1|8996.1|90
1623705900000|2021-06-14 21:25:00|9002.3|8997.3|9002.1|8997.1|9003|8998|9001.6|8996.6|75
1623706200000|2021-06-14 21:30:00|9001.6|8996.6|9001.1|8996.1|9002.2|8997.2|8999.7|8994.7|188
1623706500000|2021-06-14 21:35:00|9001|8996|9000.3|8995.3|9001.8|8996.8|8999.7|8994.7|181
1623706800000|2021-06-14 21:40:00|9000.6|8995.6|8999.7|8994.7|9002.7|8997.7|8999.2|8994.2|188
1623707100000|2021-06-14 21:45:00|8999.6|8994.6|8998.8|8993.8|9001.6|8996.6|8998.2|8993.2|230
1623707400000|2021-06-14 21:50:00|8998.7|8993.7|8999.9|8994.9|9002.1|8997.1|8997.9|8992.9|216
1623707700000|2021-06-14 21:55:00|8999.8|8994.8|9000.2|8995.2|9001.1|8996.1|8998.7|8993.7|185
1623708000000|2021-06-14 22:00:00|9000.5|8995.5|8997.9|8993.1|9000.5|8995.5|8995.9|8991.9|562
1623708300000|2021-06-14 22:05:00|8997.8|8993.2|8996.3|8993|8999|8994.4|8996.1|8992.7|511
1623708600000|2021-06-14 22:10:00|8997.1|8992.7|8996.2|8993.1|8997.8|8993.8|8995.5|8992.2|479
1623708900000|2021-06-14 22:15:00|8996.1|8993|8996.6|8993.2|8997.8|8993.8|8995.9|8992.3|311
1623709200000|2021-06-14 22:20:00|8996.8|8993|8996.3|8993.4|8997.6|8993.9|8995.8|8992.3|490
1623709500000|2021-06-14 22:25:00|8996.4|8993.5|8996.5|8992.9|8998.1|8993.7|8995.9|8992.5|399
1623709800000|2021-06-14 22:30:00|8996.4|8993|8996.3|8993.7|8997.6|8994.1|8995.8|8992.3|274
1623710100000|2021-06-14 22:35:00|8996.1|8993.8|8996.7|8994.3|8998.1|8994.6|8996.1|8993.6|119
1623710400000|2021-06-14 22:40:00|8996.6|8994.2|8996.2|8993.8|8997.7|8994.3|8996|8993.4|97
1623710700000|2021-06-14 22:45:00|8996.1|8993.7|8996|8993.6|8996.5|8994.1|8995.3|8992.9|110
1623711000000|2021-06-14 22:50:00|8995.9|8993.5|8995.9|8993.5|8996.7|8994.1|8995.7|8993.3|103
1623711300000|2021-06-14 22:55:00|8996.3|8993.9|8996.1|8993.7|8996.5|8994.1|8995.5|8993.1|119
1623711600000|2021-06-14 23:00:00|8995.8|8993.4|8996|8993.6|8996.4|8994|8994.8|8992.4|152
1623711900000|2021-06-14 23:05:00|8996.2|8993.8|8995.9|8993.5|8997.1|8994.7|8995.3|8993|186
1623712200000|2021-06-14 23:10:00|8995.4|8993.9|8996|8993.6|8996.1|8994|8995.4|8993.3|85
1623712500000|2021-06-14 23:15:00|8995.9|8993.5|8995.2|8992.8|8996|8994.1|8995|8992.6|132
1623712800000|2021-06-14 23:20:00|8995.3|8992.9|8995.1|8992.7|8995.3|8993.2|8994.1|8991.7|111
1623713100000|2021-06-14 23:25:00|8994.6|8993.1|8995.2|8992.8|8995.3|8993.3|8994.2|8991.9|93
1623713400000|2021-06-14 23:30:00|8995.1|8992.7|8994.5|8992.1|8995.3|8993.3|8994.4|8992|110
1623713700000|2021-06-14 23:35:00|8994.4|8992|8994.3|8991.9|8994.5|8992.5|8993.8|8991.7|91
1623714000000|2021-06-14 23:40:00|8994.4|8992|8994.1|8992.6|8994.7|8992.6|8993.9|8991.9|68
1623714300000|2021-06-14 23:45:00|8994|8992.5|8995.1|8992.7|8995.4|8993|8993.8|8991.8|87
1623714600000|2021-06-14 23:50:00|8995|8992.6|8993.8|8992.3|8995.1|8992.7|8993.8|8991.6|79
1623714900000|2021-06-14 23:55:00|8994.3|8991.9|8995.1|8992.7|8995.1|8993.1|8994.2|8991.8|122
1623715200000|2021-06-15 00:00:00|8995|8992.6|8998.3|8995.9|8999.5|8997.5|8994.2|8991.8|287
1623715500000|2021-06-15 00:05:00|8998.2|8995.8|8997.6|8995.2|8998.5|8996.1|8995.8|8993.4|225
1623715800000|2021-06-15 00:10:00|8997.5|8995.1|8996.8|8994.4|8997.8|8995.5|8996.1|8994.1|180
1623716100000|2021-06-15 00:15:00|8996.7|8994.3|8997.1|8994.7|8997.3|8994.9|8995.3|8993.4|123
1623716400000|2021-06-15 00:20:00|8997.2|8994.8|8997.3|8994.9|8997.4|8995.2|8996.7|8994.3|121
1623716700000|2021-06-15 00:25:00|8997.4|8995|8996.7|8994.3|8997.4|8995.3|8996.3|8994.2|124
1623717000000|2021-06-15 00:30:00|8996.6|8994.2|8995.8|8994.3|8997|8995|8994.8|8992.8|134
1623717300000|2021-06-15 00:35:00|8995.7|8994.2|8996.4|8994.9|8997|8995.2|8995.4|8993.6|211
1623717600000|2021-06-15 00:40:00|8996.3|8994.8|8996.2|8993.8|8997|8995.1|8994.7|8992.5|185
1623717900000|2021-06-15 00:45:00|8996.3|8993.9|8996.1|8993.7|8997|8994.9|8995.3|8993.5|141
1623718200000|2021-06-15 00:50:00|8996|8993.6|8994.6|8993.1|8997|8995.1|8994.4|8992.6|316
1623718500000|2021-06-15 00:55:00|8994.5|8993|8994.8|8993.3|8996.3|8994.5|8994.2|8992.6|310
1623718800000|2021-06-15 01:00:00|8994.9|8993.4|8995.7|8994.2|8996.9|8995|8994.5|8992.6|393
1623719100000|2021-06-15 01:05:00|8995.6|8994.1|8997.6|8995.2|8998.2|8996|8995.6|8993.5|299
1623719400000|2021-06-15 01:10:00|8997.5|8995.1|8997.6|8995.2|8998.5|8996.8|8996.1|8994.2|351
1623719700000|2021-06-15 01:15:00|8997.5|8995.1|8996.8|8994.4|8997.8|8995.4|8995.5|8993.4|303
1623720000000|2021-06-15 01:20:00|8996.9|8994.5|8997.8|8995.4|8997.8|8995.9|8995.7|8993.8|326
1623720300000|2021-06-15 01:25:00|8997.7|8995.3|8997.7|8995.3|8997.8|8995.4|8997.3|8994.9|178
1623720600000|2021-06-15 01:30:00|8997.8|8995.4|8997.6|8996.1|8999|8996.9|8997.3|8995.2|239
1623720900000|2021-06-15 01:35:00|8997.5|8996|8997.8|8995.4|8998.3|8996.4|8997.1|8995|235
1623721200000|2021-06-15 01:40:00|8997.9|8995.5|8999.6|8998.1|8999.9|8998.2|8997.2|8995.2|273
1623721500000|2021-06-15 01:45:00|8999.5|8998|9000.3|8998.8|9001.2|8999.6|8999|8997.1|366
1623721800000|2021-06-15 01:50:00|9000.4|8998.9|9000.2|8998.7|9001.7|8999.9|8999.6|8997.8|285
1623722100000|2021-06-15 01:55:00|9000.3|8998.8|9001|8998.6|9001.3|8999.5|8999.6|8997.5|285
1623722400000|2021-06-15 02:00:00|9000.6|8999.1|9002.1|9000.6|9002.6|9000.6|9000.6|8998.3|294
1623722700000|2021-06-15 02:05:00|9002|9000.5|9001.6|8999.2|9003.4|9001.4|9000.6|8998.8|217
1623723000000|2021-06-15 02:10:00|9001.5|8999.1|9000.7|8999.2|9001.8|8999.9|9000.4|8998.5|196
1623723300000|2021-06-15 02:15:00|9000.6|8999.1|8999.5|8998|9001.8|9000.3|8999.3|8997.1|174
1623723600000|2021-06-15 02:20:00|8999.6|8998.1|8997.5|8995.1|9000.9|8999|8996.9|8995|338
1623723900000|2021-06-15 02:25:00|8997.4|8995|8997.4|8995|8997.8|8995.8|8996.3|8994.3|257
1623724200000|2021-06-15 02:30:00|8997.3|8994.9|8997.4|8995|8998.3|8996.2|8996.6|8994.3|208
1623724500000|2021-06-15 02:35:00|8997.3|8994.9|8997.5|8995.1|8997.7|8995.6|8996|8993.7|258
1623724800000|2021-06-15 02:40:00|8997.4|8995|8997.1|8994.7|8997.6|8995.6|8997.1|8994.7|185
1623725100000|2021-06-15 02:45:00|8997.2|8994.8|8996.1|8994.6|8997.8|8996|8995.6|8993.3|217
1623725400000|2021-06-15 02:50:00|8996.2|8994.7|8996.6|8994.2|8997.6|8995.2|8996|8994|220
1623725700000|2021-06-15 02:55:00|8996.7|8994.3|8995.7|8994.2|8997.5|8995.4|8995.3|8993.3|244
1623726000000|2021-06-15 03:00:00|8995.6|8994.1|8997.1|8995.6|8997.7|8995.8|8995.6|8993.7|215
1623726300000|2021-06-15 03:05:00|8997.2|8995.7|8997.6|8995.2|8997.9|8996|8996.7|8994.7|152
1623726600000|2021-06-15 03:10:00|8997.5|8995.1|8998.1|8996.6|8999.3|8997.1|8997|8995.1|190
1623726900000|2021-06-15 03:15:00|8998.2|8996.7|8997.2|8995.7|8998.6|8996.7|8997|8995|132
1623727200000|2021-06-15 03:20:00|8997.1|8995.6|8998.3|8995.9|8998.4|8996.4|8997|8994.9|131
1623727500000|2021-06-15 03:25:00|8997.8|8996.3|8997.2|8995.7|8998.3|8996.4|8997.2|8995.2|114
1623727800000|2021-06-15 03:30:00|8997.3|8995.8|8997.2|8995.7|8997.8|8995.9|8996.8|8995|117
1623728100000|2021-06-15 03:35:00|8997.3|8995.8|8997.3|8995.8|8998.3|8996.4|8997.2|8995.2|97
1623728400000|2021-06-15 03:40:00|8997.4|8995.9|8997.7|8995.3|8997.8|8995.9|8997|8994.9|108
1623728700000|2021-06-15 03:45:00|8997.8|8995.4|8996.6|8994.2|8997.8|8995.8|8996.2|8994.1|186
1623729000000|2021-06-15 03:50:00|8996.1|8993.7|8996.8|8994.4|8996.9|8994.9|8995.5|8993.4|152
1623729300000|2021-06-15 03:55:00|8996.9|8994.5|8996.7|8994.3|8996.9|8994.7|8995.6|8993.4|227
1623729600000|2021-06-15 04:00:00|8996.8|8994.4|8995.8|8993.4|8996.8|8994.7|8994.8|8993|200
1623729900000|2021-06-15 04:05:00|8995.6|8994.1|8995.5|8993.1|8996.1|8994.1|8994.5|8992.4|157
1623730200000|2021-06-15 04:10:00|8995.2|8992.8|8994.9|8992.5|8995.3|8993.8|8994.5|8992.5|170
1623730500000|2021-06-15 04:15:00|8994.8|8992.4|8995.2|8992.8|8995.7|8993.7|8994.3|8992.2|123
1623730800000|2021-06-15 04:20:00|8995.1|8992.7|8995.1|8992.7|8995.5|8993.3|8994.3|8992.4|152
1623731100000|2021-06-15 04:25:00|8995|8992.6|8995|8992.6|8995.2|8992.8|8994.9|8992.5|103
1623731400000|2021-06-15 04:30:00|8995.1|8992.7|8994.5|8993|8995.3|8993.2|8994.2|8992.5|99
1623731700000|2021-06-15 04:35:00|8994.6|8993.1|8995|8992.6|8995.3|8993.2|8993.9|8991.9|111
1623732000000|2021-06-15 04:40:00|8995.1|8992.7|8995.2|8992.8|8995.7|8993.6|8994.6|8992.2|159
1623732300000|2021-06-15 04:45:00|8995.3|8992.9|8994.3|8992.8|8995.7|8993.7|8994.1|8992.1|164
1623732600000|2021-06-15 04:50:00|8994.2|8992.7|8995|8993.5|8995.4|8993.6|8994.1|8992.3|103
1623732900000|2021-06-15 04:55:00|8994.9|8993.4|8994.9|8992.5|8995.3|8993.6|8994.1|8992.3|153
1623733200000|2021-06-15 05:00:00|8994.8|8992.4|8995|8992.6|8995.5|8993.2|8994.5|8992.1|100
1623733500000|2021-06-15 05:05:00|8994.9|8992.5|8995|8992.6|8995.8|8993.9|8994.5|8992.5|84
1623733800000|2021-06-15 05:10:00|8995.1|8992.7|8995.4|8993.9|8995.9|8994|8994.1|8991.7|135
1623734100000|2021-06-15 05:15:00|8995.3|8993.8|8995.1|8992.7|8995.9|8993.9|8994.7|8992.5|119
1623734400000|2021-06-15 05:20:00|8995|8992.6|8995.1|8992.7|8995.3|8993.2|8994.5|8992.4|77
1623734700000|2021-06-15 05:25:00|8995.2|8992.8|8994.9|8992.5|8995.9|8994|8994.8|8992.4|129
1623735000000|2021-06-15 05:30:00|8994.8|8992.4|8994.9|8992.5|8995.2|8993.1|8993.9|8991.6|153
1623735300000|2021-06-15 05:35:00|8994.8|8992.4|8994.8|8992.4|8995|8993.2|8994.4|8992|120
1623735600000|2021-06-15 05:40:00|8994.9|8992.5|8994.5|8992.1|8995.8|8993.4|8994|8992|129
1623735900000|2021-06-15 05:45:00|8994.6|8992.2|8995.1|8992.7|8995.1|8993.1|8994.4|8992|131
1623736200000|2021-06-15 05:50:00|8995|8992.6|8994.1|8991.7|8995.2|8993.1|8993.5|8991.6|131
1623736500000|2021-06-15 05:55:00|8994.2|8991.8|8992.9|8990.4|8994.2|8991.8|8992.5|8990.2|202
1623736800000|2021-06-15 06:00:00|8993.2|8990.5|8993.7|8992.2|8994.8|8992.4|8992.6|8990.5|336
1623737100000|2021-06-15 06:05:00|8993.8|8992.3|8992.2|8990.7|8995.1|8993.1|8992|8990|314
1623737400000|2021-06-15 06:10:00|8992.1|8990.6|8994.2|8992.7|8996.9|8994.8|8992.1|8990.2|293
1623737700000|2021-06-15 06:15:00|8994.1|8992.6|8995.1|8993.6|8995.8|8994|8991.2|8989.4|405
1623738000000|2021-06-15 06:20:00|8995.2|8993.7|8995.6|8994.1|8996.9|8995.4|8994.7|8992.7|392
1623738300000|2021-06-15 06:25:00|8995.5|8994|8988.7|8986.3|8996.2|8994.4|8987.7|8985.3|431
1623738600000|2021-06-15 06:30:00|8988.6|8986.2|8989.3|8987.8|8989.9|8988.4|8987.3|8985.8|360
1623738900000|2021-06-15 06:35:00|8989.4|8987.9|8984.5|8983|8989.5|8987.9|8984.1|8982.6|322
1623739200000|2021-06-15 06:40:00|8984.4|8982.9|8982.5|8981|8985.5|8984|8982.5|8981|290
1623739500000|2021-06-15 06:45:00|8982.6|8981.1|8981|8979.5|8985.5|8983.7|8980.1|8978.6|427
1623739800000|2021-06-15 06:50:00|8981.6|8980.1|8984.8|8982.4|8984.9|8983|8981|8979.1|315
1623740100000|2021-06-15 06:55:00|8984.9|8982.5|8985.6|8984.1|8988.4|8986.9|8984.5|8982.3|521
1623740400000|2021-06-15 07:00:00|8985.5|8984|8984|8982.5|8986.7|8984.8|8981.6|8979.3|532
1623740700000|2021-06-15 07:05:00|8984.1|8982.6|8986.1|8984.6|8986.4|8984.8|8981.5|8979.2|481
1623741000000|2021-06-15 07:10:00|8986.2|8984.7|8982.7|8981.2|8987.9|8986.2|8982.2|8980.7|375
1623741300000|2021-06-15 07:15:00|8982.8|8981.3|8982.2|8979.8|8983.6|8982.1|8980.1|8978.6|385
1623741600000|2021-06-15 07:20:00|8981.8|8980.3|8976.5|8975|8982.8|8981.3|8976.3|8974.8|442
1623741900000|2021-06-15 07:25:00|8976.4|8974.9|8975.3|8973.8|8977.5|8975.5|8973.7|8971.7|378
1623742200000|2021-06-15 07:30:00|8975.2|8973.7|8975.5|8974|8976.3|8974.3|8971.6|8969.6|445
1623742500000|2021-06-15 07:35:00|8975.6|8974.1|8972.7|8971.2|8977|8975|8972.6|8970.5|354
1623742800000|2021-06-15 07:40:00|8972.8|8971.3|8969|8966.6|8974|8972.1|8968.4|8966|383
1623743100000|2021-06-15 07:45:00|8968.1|8965.7|8968.8|8967.3|8970.2|8968.2|8966.3|8964.3|331
1623743400000|2021-06-15 07:50:00|8968.7|8967.2|8969.9|8968.4|8970.2|8968.5|8967.9|8966.4|345
1623743700000|2021-06-15 07:55:00|8970.3|8967.9|8970.5|8969|8971.9|8969.9|8967.3|8965.4|365
1623744000000|2021-06-15 08:00:00|8970.4|8968.9|8968.2|8966.7|8971.5|8970|8967.3|8965.8|351
1623744300000|2021-06-15 08:05:00|8968.3|8966.8|8968.1|8966.6|8969.3|8967.6|8966.8|8965.3|300
1623744600000|2021-06-15 08:10:00|8968.3|8966.8|8971.4|8969.9|8971.9|8970|8968.2|8966.3|281
1623744900000|2021-06-15 08:15:00|8971.3|8969.8|8971.4|8969.9|8972.5|8970.8|8970.4|8968.4|364
1623745200000|2021-06-15 08:20:00|8971.3|8969.8|8967|8964.6|8971.6|8969.9|8966.5|8964.4|441
1623745500000|2021-06-15 08:25:00|8967.1|8964.7|8970.1|8968.6|8970.4|8968.9|8966.6|8964.5|392
1623745800000|2021-06-15 08:30:00|8970.4|8968.9|8973.2|8971.7|8973.7|8972.2|8969.8|8968|366
1623746100000|2021-06-15 08:35:00|8973.3|8971.8|8974.4|8972.9|8975.8|8973.9|8972.7|8970.9|340
1623746400000|2021-06-15 08:40:00|8974.3|8972.8|8977|8975.5|8977|8975.5|8972.9|8971.4|240
1623746700000|2021-06-15 08:45:00|8976.9|8975.4|8976.7|8975.2|8979.5|8978|8976.1|8974.4|339
1623747000000|2021-06-15 08:50:00|8976.6|8975.1|8978.9|8977.4|8979.4|8977.5|8974.3|8972.5|352
1623747300000|2021-06-15 08:55:00|8978.8|8977.3|8978.4|8976.9|8980.9|8979.2|8976.9|8975|379
1623747600000|2021-06-15 09:00:00|8978.5|8977|8984|8982.5|8985.3|8983.2|8978.5|8977|626
1623747900000|2021-06-15 09:05:00|8984.1|8982.6|8986.4|8984.9|8988.6|8986.6|8984|8982.5|438
1623748200000|2021-06-15 09:10:00|8986.9|8984.5|8987.5|8986|8988|8986.5|8984.9|8983.4|279
1623748500000|2021-06-15 09:15:00|8987.4|8985.9|8985.5|8984|8987.9|8986.1|8984.9|8983|295
1623748800000|2021-06-15 09:20:00|8985.6|8984.1|8985|8982.6|8986.8|8984.9|8983.8|8982|247
1623749100000|2021-06-15 09:25:00|8985.1|8982.7|8985.3|8983.8|8985.9|8984.4|8983.1|8981.3|391
1623749400000|2021-06-15 09:30:00|8985.5|8984|8985.7|8984.2|8988|8986.5|8984.5|8983|351
1623749700000|2021-06-15 09:35:00|8985.8|8984.3|8986.6|8985.1|8988.1|8986.6|8985.5|8984|248
1623750000000|2021-06-15 09:40:00|8986.9|8985.4|8983.6|8982.1|8987.2|8985.7|8982.4|8980.6|315
1623750300000|2021-06-15 09:45:00|8984.2|8981.8|8985.5|8984|8987.3|8985.8|8983.7|8981.8|315
1623750600000|2021-06-15 09:50:00|8986.3|8983.9|8984.8|8983.3|8986.5|8985|8984.6|8983.1|258
1623750900000|2021-06-15 09:55:00|8984.7|8983.2|8986.3|8984.8|8987.3|8985.6|8982.4|8980.9|396
1623751200000|2021-06-15 10:00:00|8986.4|8984.9|8984.9|8983.4|8988.3|8986.8|8984.5|8982.9|322
1623751500000|2021-06-15 10:05:00|8985|8983.5|8984.8|8983.3|8987.1|8985.3|8984.7|8983.1|299
1623751800000|2021-06-15 10:10:00|8984.7|8983.2|8985.3|8983.8|8985.6|8984.1|8982.5|8981|314
1623752100000|2021-06-15 10:15:00|8985.4|8983.9|8985.3|8983.8|8986.6|8985.1|8983|8981.1|257
1623752400000|2021-06-15 10:20:00|8985.2|8983.7|8989.3|8986.9|8989.3|8987.3|8985.2|8983.7|245
1623752700000|2021-06-15 10:25:00|8989|8987.5|8988.1|8986.6|8989.7|8988.2|8987.3|8985.6|305
1623753000000|2021-06-15 10:30:00|8988.2|8986.7|8988.8|8987.3|8990|8988.5|8987.9|8986.1|238
1623753300000|2021-06-15 10:35:00|8988.7|8987.2|8987.5|8986|8989.9|8988.4|8987|8985.5|383
1623753600000|2021-06-15 10:40:00|8987.4|8985.9|8987.8|8986.3|8988|8986.5|8986.1|8984.1|352
1623753900000|2021-06-15 10:45:00|8987.9|8986.4|8985.5|8984|8988.6|8986.8|8985.4|8983.9|318
1623754200000|2021-06-15 10:50:00|8985.4|8983.9|8991|8989.5|8991.1|8989.6|8985.4|8983.9|371
1623754500000|2021-06-15 10:55:00|8991.1|8989.6|8990.7|8989.2|8994.4|8992.9|8990.5|8988.6|428
1623754800000|2021-06-15 11:00:00|8990.8|8989.3|8991.1|8989.6|8992.3|8990.3|8990.2|8988.6|331
1623755100000|2021-06-15 11:05:00|8991.2|8989.7|8990.4|8988.9|8992.7|8991|8990.4|8988.5|284
1623755400000|2021-06-15 11:10:00|8990.5|8989|8991.1|8989.6|8992.2|8990.4|8989.9|8988.4|285
1623755700000|2021-06-15 11:15:00|8991|8989.5|8992.1|8990.6|8993.7|8991.6|8990.4|8988.9|227
1623756000000|2021-06-15 11:20:00|8992|8990.5|8997.3|8995.8|8997.7|8996.2|8991.9|8990.1|427
1623756300000|2021-06-15 11:25:00|8997.4|8995.9|8996.8|8995.3|8998.8|8997.3|8996.5|8994.7|504
1623756600000|2021-06-15 11:30:00|8996.9|8995.4|9000.3|8998.8|9001.2|8999.6|8996.5|8994.6|427
1623756900000|2021-06-15 11:35:00|9000.4|8998.9|8999.4|8997.9|9000.8|8999.3|8999|8997.3|361
1623757200000|2021-06-15 11:40:00|8999.3|8997.8|8999.7|8997.3|9000.1|8998.6|8998.3|8996.5|331
1623757500000|2021-06-15 11:45:00|8999.5|8997.1|9001.1|8998.7|9001.5|9000|8999|8997.1|307
1623757800000|2021-06-15 11:50:00|9001|8998.6|9003.6|9001.2|9004.2|9002.3|9000.2|8998.2|337
1623758100000|2021-06-15 11:55:00|9003.1|9001.6|9002.7|9000.3|9006|9004.1|9002.2|9000.3|479
1623758400000|2021-06-15 12:00:00|9003|9000.6|9000.9|8999.4|9004.3|9002|9000.1|8997.9|441
1623758700000|2021-06-15 12:05:00|9000.7|8999.2|9001.4|8999.9|9003.6|9002|9000.6|8998.6|391
1623759000000|2021-06-15 12:10:00|9001.3|8999.8|9002.1|9000.6|9003.8|9001.8|9001.3|8999.3|357
1623759300000|2021-06-15 12:15:00|9002.2|9000.7|8999.3|8996.9|9002.6|9000.7|8997.8|8995.9|434
1623759600000|2021-06-15 12:20:00|8999.2|8996.8|8999|8996.6|9000.1|8998.3|8996.9|8994.7|527
1623759900000|2021-06-15 12:25:00|8999.1|8996.7|8999.8|8997.4|9000.7|8998.3|8997.6|8995.6|464
1623760200000|2021-06-15 12:30:00|8999.7|8997.3|9001.8|9000.3|9003.4|9001.7|8994.8|8992.4|784
1623760500000|2021-06-15 12:35:00|9001.7|9000.2|9001.7|9000.2|9003.6|9002.1|8998.3|8996.8|553
1623760800000|2021-06-15 12:40:00|9001.8|9000.3|9004.3|9002.8|9004.6|9003.1|9000.7|8998.9|486
1623761100000|2021-06-15 12:45:00|9004.2|9002.7|9004|9001.6|9008.8|9007.2|9003.6|9001.6|528
1623761400000|2021-06-15 12:50:00|9004.1|9001.7|9003.1|9001.6|9006.4|9004.9|9002.9|9001.4|441
1623761700000|2021-06-15 12:55:00|9003.2|9001.7|9000.6|8998.2|9006.4|9004.9|9000.2|8997.9|507
1623762000000|2021-06-15 13:00:00|9000.5|8998.1|9002.2|9000.7|9004.7|9003.2|8999.8|8998.1|605
1623762300000|2021-06-15 13:05:00|9002.1|9000.6|9002.4|9000.9|9003.8|9001.9|8998.6|8997.1|536
1623762600000|2021-06-15 13:10:00|9002.5|9001|9000.9|8995.9|9002.6|9001.1|8996.7|8994.3|607
1623762900000|2021-06-15 13:15:00|8999.9|8996.1|8994.8|8992.4|9000.9|8996.7|8993.8|8991.6|633
1623763200000|2021-06-15 13:20:00|8994.9|8992.5|8991.9|8990.4|8995.2|8993.4|8990.6|8989.1|574
1623763500000|2021-06-15 13:25:00|8991.8|8990.3|8992.3|8990.8|8992.8|8991|8988.6|8987.1|376
1623763800000|2021-06-15 13:30:00|8992.4|8990.9|8994.7|8993.2|8996.1|8994.1|8990.9|8989.4|489
1623764100000|2021-06-15 13:35:00|8994.8|8993.3|8994.7|8993.2|8996|8993.9|8992|8990.2|371
1623764400000|2021-06-15 13:40:00|8994.9|8992.5|8995.5|8994|8997.1|8995.6|8993.9|8992|446
1623764700000|2021-06-15 13:45:00|8995.4|8993.9|8991.7|8989.3|8998|8996|8991.2|8989.1|386
1623765000000|2021-06-15 13:50:00|8991.8|8989.4|8984.3|8982.8|8991.8|8990.3|8981.7|8980.2|489
1623765300000|2021-06-15 13:55:00|8984.2|8982.7|8990.4|8988.9|8990.9|8989.2|8984.2|8982.7|619
1623765600000|2021-06-15 14:00:00|8990.5|8989|8985.5|8984|8991.1|8989.5|8984.9|8983.3|496
1623765900000|2021-06-15 14:05:00|8985.4|8983.9|8985.5|8983.1|8987.1|8985|8982|8980.1|585
1623766200000|2021-06-15 14:10:00|8985.2|8983.7|8985.3|8983.8|8987.1|8985.2|8984.3|8982.6|473
1623766500000|2021-06-15 14:15:00|8985.2|8983.7|8987.9|8986.4|8988.5|8986.4|8985.2|8983.2|401
1623766800000|2021-06-15 14:20:00|8988.2|8985.8|8988.1|8986.6|8988.9|8987.2|8984.8|8982.9|501
1623767100000|2021-06-15 14:25:00|8988.2|8986.7|8986.2|8984.7|8988.3|8986.7|8985|8983.5|573
1623767400000|2021-06-15 14:30:00|8986.3|8984.8|8987|8984.6|8988.1|8986.1|8985.7|8983.9|487
1623767700000|2021-06-15 14:35:00|8986.5|8985|8987.4|8985.9|8989.3|8987.5|8985.4|8983.4|430
1623768000000|2021-06-15 14:40:00|8987.6|8986.1|8991.6|8990.1|8993.5|8992|8987.6|8986.1|547
1623768300000|2021-06-15 14:45:00|8992|8989.6|8987.8|8986.3|8992.7|8990.8|8987.3|8985.5|537
1623768600000|2021-06-15 14:50:00|8988.2|8985.8|8987.6|8986.1|8989.7|8987.7|8985.9|8984.4|570
1623768900000|2021-06-15 14:55:00|8988|8986.5|8985.7|8984.2|8989.5|8987.7|8984|8982.5|645
1623769200000|2021-06-15 15:00:00|8986.6|8985.1|8985.8|8984.3|8986.7|8985.2|8983.4|8981.5|522
1623769500000|2021-06-15 15:05:00|8985.6|8984.1|8986.6|8985.1|8986.9|8985.4|8985.3|8983.8|330
1623769800000|2021-06-15 15:10:00|8986.5|8985|8987.4|8985.9|8987.5|8986|8984.3|8982.8|343
1623770100000|2021-06-15 15:15:00|8987.3|8985.8|8980.1|8978.6|8987.8|8986.3|8980.1|8978.2|408
1623770400000|2021-06-15 15:20:00|8980.2|8978.7|8982.7|8981.2|8983.9|8982.2|8979.3|8977.8|356
1623770700000|2021-06-15 15:25:00|8982.6|8981.1|8982.5|8981|8984.2|8982.4|8981.8|8980|333
1623771000000|2021-06-15 15:30:00|8982.3|8980.8|8981.1|8979.6|8982.7|8981.2|8980.6|8979.1|311
1623771300000|2021-06-15 15:35:00|8981|8979.5|8981.7|8980.2|8982.9|8981.3|8980.9|8979.1|319
1623771600000|2021-06-15 15:40:00|8981.9|8980.4|8982.7|8980.3|8982.9|8981|8980.8|8979.3|352
1623771900000|2021-06-15 15:45:00|8982.6|8981.1|8984.5|8983|8984.6|8983.1|8982.4|8980.9|291
1623772200000|2021-06-15 15:50:00|8984.4|8982.9|8986.9|8985.4|8987.8|8986.3|8984.2|8982.7|267
1623772500000|2021-06-15 15:55:00|8986.8|8985.3|8986.7|8985.2|8987.2|8985.6|8985.7|8984.1|313
1623772800000|2021-06-15 16:00:00|8986.6|8985.1|8989.2|8987.7|8989.3|8987.7|8986.5|8985|354
1623773100000|2021-06-15 16:05:00|8988.7|8987.2|8987.5|8986|8989.1|8987.6|8987.4|8985.9|262
1623773400000|2021-06-15 16:10:00|8987.4|8985.9|8987.5|8986|8988.2|8986.7|8985.9|8984.4|223
1623773700000|2021-06-15 16:15:00|8987.2|8985.7|8986.7|8985.2|8987.9|8986.3|8986.6|8985.1|172
1623774000000|2021-06-15 16:20:00|8986.6|8985.1|8987.9|8986.4|8988.6|8986.7|8986|8984.5|202
1623774300000|2021-06-15 16:25:00|8987.8|8986.3|8987.3|8985.8|8989.9|8987.9|8987.2|8985.7|211
1623774600000|2021-06-15 16:30:00|8987.4|8985.9|8988.4|8986.9|8988.5|8987|8987.3|8985.8|135
1623774900000|2021-06-15 16:35:00|8988.5|8987|8987.7|8986.2|8988.8|8987.3|8987.6|8986.1|138
1623775200000|2021-06-15 16:40:00|8987.8|8986.3|8987.5|8986|8988.2|8986.7|8987.3|8985.8|156
1623775500000|2021-06-15 16:45:00|8987.4|8985.9|8986.4|8984.9|8987.7|8986.2|8986.3|8984.8|167
1623775800000|2021-06-15 16:50:00|8986.3|8984.8|8987.4|8985.9|8987.8|8986.1|8985.7|8984.2|189
1623776100000|2021-06-15 16:55:00|8987.3|8985.8|8988.3|8986.8|8988.6|8987.1|8987.1|8985.6|197
1623776400000|2021-06-15 17:00:00|8988.2|8986.7|8986.6|8984.2|8988.6|8987.1|8985.6|8983.4|293
1623776700000|2021-06-15 17:05:00|8986.8|8984.4|8986.6|8985.1|8986.8|8985.3|8985.7|8984.2|218
1623777000000|2021-06-15 17:10:00|8986.5|8985|8985.9|8984.4|8986.7|8985.2|8985.3|8983.8|179
1623777300000|2021-06-15 17:15:00|8985.8|8984.3|8984.9|8983.4|8986.6|8984.8|8984.8|8983.3|165
1623777600000|2021-06-15 17:20:00|8985|8983.5|8983.4|8981.9|8985.2|8983.7|8983.2|8981.2|198
1623777900000|2021-06-15 17:25:00|8983.5|8982|8984.1|8982.6|8985.1|8983.4|8983.2|8981.6|190
1623778200000|2021-06-15 17:30:00|8984.2|8982.7|8985|8983.5|8985.3|8983.7|8983.8|8982.3|190
1623778500000|2021-06-15 17:35:00|8984.9|8983.4|8983.9|8982.4|8985|8983.5|8983.9|8982.4|76
1623778800000|2021-06-15 17:40:00|8984|8982.5|8983.6|8982.1|8984.5|8982.7|8983.1|8981.6|218
1623779100000|2021-06-15 17:45:00|8983.4|8981.9|8980.9|8979.4|8983.9|8982|8980.7|8979.2|214
1623779400000|2021-06-15 17:50:00|8981|8979.5|8981.7|8980.2|8981.8|8980.3|8980.7|8979.2|145
1623779700000|2021-06-15 17:55:00|8981.8|8980.3|8982.7|8981.2|8982.8|8981.3|8981.2|8979.3|176
1623780000000|2021-06-15 18:00:00|8982.8|8981.3|8981.8|8980.3|8982.8|8981.3|8981.6|8980.1|159
1623780300000|2021-06-15 18:05:00|8981.7|8980.2|8981.2|8979.7|8981.9|8980.4|8980.3|8978.8|151
1623780600000|2021-06-15 18:10:00|8981.1|8979.6|8981.9|8980.4|8982|8980.5|8981|8979.5|114
1623780900000|2021-06-15 18:15:00|8982|8980.5|8980.3|8978.8|8982|8980.5|8980.2|8978.7|220
1623781200000|2021-06-15 18:20:00|8979.8|8978.3|8979.9|8978.4|8980.8|8979|8979.4|8977.9|152
1623781500000|2021-06-15 18:25:00|8979.8|8978.3|8980.3|8978.8|8980.6|8979.1|8979.6|8978|116
1623781800000|2021-06-15 18:30:00|8980.4|8978.9|8982.2|8980.7|8982.3|8980.8|8980.2|8978.7|182
1623782100000|2021-06-15 18:35:00|8982.1|8980.6|8983|8981.5|8983|8981.5|8981.8|8980.3|155
1623782400000|2021-06-15 18:40:00|8982.9|8981.4|8982.9|8981.4|8983.1|8981.6|8982.3|8980.8|113
1623782700000|2021-06-15 18:45:00|8982.8|8981.3|8983.8|8982.3|8984.1|8982.6|8982.7|8981.2|143
1623783000000|2021-06-15 18:50:00|8983.9|8982.4|8984|8982.5|8985.1|8983.6|8983.7|8982.1|216
1623783300000|2021-06-15 18:55:00|8984.1|8982.6|8985|8983.5|8985.3|8983.8|8984|8982.5|297
1623783600000|2021-06-15 19:00:00|8985.1|8983.6|8985.1|8983.6|8985.6|8984.1|8984.8|8983.3|158
1623783900000|2021-06-15 19:05:00|8985.2|8983.7|8985.2|8983.7|8986.2|8984.7|8984.9|8983.4|150
1623784200000|2021-06-15 19:10:00|8985.7|8984.2|8986.1|8984.6|8986.2|8984.7|8985|8983.5|165
1623784500000|2021-06-15 19:15:00|8986.2|8984.7|8986|8984.5|8986.6|8985.1|8985.6|8983.7|157
1623784800000|2021-06-15 19:20:00|8985.9|8984.4|8985.4|8983.9|8986|8984.5|8985|8983.5|162
1623785100000|2021-06-15 19:25:00|8985.3|8983.8|8985.4|8983.9|8985.9|8984.4|8985.3|8983.5|152
1623785400000|2021-06-15 19:30:00|8985.6|8984.1|8985.2|8983.7|8986|8984.2|8985|8983.2|163
1623785700000|2021-06-15 19:35:00|8985.1|8983.6|8985.1|8983.6|8985.5|8983.7|8985|8983.1|78
1623786000000|2021-06-15 19:40:00|8985.2|8983.7|8984.3|8982.8|8985.5|8983.8|8984.2|8982.7|82
1623786300000|2021-06-15 19:45:00|8984.4|8982.9|8984.3|8982.8|8984.7|8982.9|8984.2|8982.3|43
1623786600000|2021-06-15 19:50:00|8984.4|8982.9|8985.2|8983.7|8985.7|8983.7|8984.2|8982.3|78
1623786900000|2021-06-15 19:55:00|8985.1|8983.6|8983.6|8981.2|8985.7|8983.8|8983.1|8981.2|228
1623787200000|2021-06-15 20:00:00|8983.2|8981.7|8983.2|8981.7|8985.6|8983.6|8982.6|8980.8|183
1623787500000|2021-06-15 20:05:00|8983.6|8981.2|8983.4|8981.9|8984.1|8982.2|8982.9|8980.8|117
1623787800000|2021-06-15 20:10:00|8983.3|8981.8|8983.5|8982|8983.9|8982.2|8983.2|8981.3|77
1623788100000|2021-06-15 20:15:00|8983.6|8982.1|8983.9|8981.5|8983.9|8982.1|8983.2|8981.4|46
1623788400000|2021-06-15 20:20:00|8983.8|8981.4|8983.7|8982.2|8984.1|8982.3|8983|8981.4|68
1623788700000|2021-06-15 20:25:00|8983.6|8982.1|8983.3|8981.8|8983.7|8982.2|8982.9|8981.4|85
1623789000000|2021-06-15 20:30:00|8983.2|8981.7|8983.3|8981.8|8983.6|8982.1|8983.2|8981.7|67
1623789300000|2021-06-15 20:35:00|8983.4|8981.9|8983.2|8981.7|8983.8|8982|8983.2|8981.3|54
1623789600000|2021-06-15 20:40:00|8983.3|8981.8|8983.7|8981.3|8983.9|8982.2|8983|8981.1|71
1623789900000|2021-06-15 20:45:00|8983.6|8981.2|8983.9|8981.5|8984.1|8982.3|8983.1|8981.1|67
1623790200000|2021-06-15 20:50:00|8983.8|8981.4|8984.8|8982.4|8984.9|8982.8|8983.4|8981.2|84
1623790500000|2021-06-15 20:55:00|8984.7|8982.3|8984.9|8981.3|8985.9|8983.4|8984.2|8981.3|234
1623790800000|2021-06-15 21:00:00|8985.2|8981.2|8982.1|8977.1|8985.2|8982.2|8982.1|8977.1|34
1623791100000|2021-06-15 21:05:00|8981.8|8976.8|8982.2|8977.2|8983.3|8978.3|8981|8976|83
1623791400000|2021-06-15 21:10:00|8982|8977|8982.4|8977.4|8983|8978|8981.5|8976.5|79
1623791700000|2021-06-15 21:15:00|8982.2|8977.2|8981.9|8976.9|8982.8|8977.8|8981.8|8976.8|71
1623792000000|2021-06-15 21:20:00|8981.8|8976.8|8982|8977|8983.2|8978.2|8981.8|8976.8|77
1623792300000|2021-06-15 21:25:00|8982.6|8977.6|8982.2|8977.2|8983.5|8978.5|8981.9|8976.9|80
1623792600000|2021-06-15 21:30:00|8982.6|8977.6|8985.9|8980.9|8988.2|8983.2|8982.6|8977.6|153
1623792900000|2021-06-15 21:35:00|8987.1|8982.1|8985.8|8980.8|8987.9|8982.9|8985.8|8980.8|106
1623793200000|2021-06-15 21:40:00|8985.9|8980.9|8987.9|8982.9|8989.9|8984.9|8985.6|8980.6|135
1623793500000|2021-06-15 21:45:00|8987.6|8982.6|8985.4|8980.4|8987.6|8982.6|8984.1|8979.1|117
1623793800000|2021-06-15 21:50:00|8985.6|8980.6|8984.7|8979.7|8986|8981|8984.1|8979.1|127
1623794100000|2021-06-15 21:55:00|8984.8|8979.8|8985.1|8980.1|8985.4|8980.4|8983.6|8978.6|104
1623794400000|2021-06-15 22:00:00|8985|8980|8984.6|8981.8|8985.8|8982.3|8983.6|8979.4|300
1623794700000|2021-06-15 22:05:00|8984.3|8981.9|8984.2|8981.4|8985.4|8982|8984|8980.9|148
1623795000000|2021-06-15 22:10:00|8984|8981.6|8985.2|8982.8|8985.9|8982.9|8983.9|8981.5|108
1623795300000|2021-06-15 22:15:00|8985.1|8982.7|8985.3|8982.9|8985.6|8983.2|8985.1|8982.7|73
1623795600000|2021-06-15 22:20:00|8985.2|8982.8|8985.2|8982.8|8985.6|8983.2|8985|8982.6|62
1623795900000|2021-06-15 22:25:00|8985.1|8982.7|8984.9|8982.5|8985.7|8983.2|8984.5|8982.1|99
1623796200000|2021-06-15 22:30:00|8984.8|8982.4|8984.5|8982.1|8985.6|8983.1|8984.4|8982|111
1623796500000|2021-06-15 22:35:00|8984.4|8982|8984.7|8982.3|8985|8982.6|8984.4|8981.9|100
1623796800000|2021-06-15 22:40:00|8984.8|8982.4|8984.5|8982.1|8985|8982.6|8984.4|8982|70
1623797100000|2021-06-15 22:45:00|8984.4|8982|8984.4|8982|8985|8982.3|8984.3|8981.9|85
1623797400000|2021-06-15 22:50:00|8984.3|8981.9|8984.5|8982.1|8984.8|8982.4|8984.2|8981.8|88
1623797700000|2021-06-15 22:55:00|8984.6|8982.2|8985.2|8982.8|8985.8|8983.4|8984.5|8982.1|103
1623798000000|2021-06-15 23:00:00|8985.3|8982.9|8984.4|8982|8985.4|8983|8984.3|8981.9|123
1623798300000|2021-06-15 23:05:00|8984.5|8982.1|8985.1|8982.7|8985.2|8982.8|8984|8981.9|123
1623798600000|2021-06-15 23:10:00|8985.2|8982.8|8985.3|8982.9|8985.7|8983.3|8984.4|8982.6|148
1623798900000|2021-06-15 23:15:00|8985.5|8983.1|8985.3|8982.9|8986.1|8984.2|8984.4|8982|117
1623799200000|2021-06-15 23:20:00|8985.4|8983|8985.5|8983.1|8986.2|8984.2|8985.3|8982.9|79
1623799500000|2021-06-15 23:25:00|8985.4|8983|8986.1|8983.7|8986.3|8984.3|8985.4|8983|89
1623799800000|2021-06-15 23:30:00|8986.2|8983.8|8985.4|8983|8986.2|8984.1|8984.8|8982.7|122
1623800100000|2021-06-15 23:35:00|8985.3|8982.9|8987|8984.6|8987.2|8984.8|8985.3|8982.9|88
1623800400000|2021-06-15 23:40:00|8986.9|8984.5|8986.9|8984.5|8987.1|8985.1|8986.5|8984.4|92
1623800700000|2021-06-15 23:45:00|8986.8|8984.4|8986.9|8984.5|8987|8985|8986.4|8984.3|102
1623801000000|2021-06-15 23:50:00|8986.3|8984.8|8986.6|8984.2|8987|8984.9|8986.3|8984.2|77
1623801300000|2021-06-15 23:55:00|8986.7|8984.3|8987.1|8984.7|8987.2|8984.9|8986.3|8984.2|77
1623801600000|2021-06-16 00:00:00|8987.2|8984.8|8987.2|8984.8|8987.7|8985.7|8986|8984.1|144
1623801900000|2021-06-16 00:05:00|8987.3|8984.9|8987.5|8985.1|8987.7|8985.7|8986.4|8984.5|119
1623802200000|2021-06-16 00:10:00|8987.4|8985|8988.4|8986|8988.5|8986.5|8987.1|8985|93
1623802500000|2021-06-16 00:15:00|8987.6|8986.1|8987.1|8984.7|8988.3|8986.1|8986.3|8983.9|217
1623802800000|2021-06-16 00:20:00|8986.8|8985.3|8986.7|8984.3|8987.3|8985.3|8986.2|8983.9|110
1623803100000|2021-06-16 00:25:00|8986.6|8984.2|8985.9|8984.4|8986.7|8984.5|8985.3|8983.4|144
1623803400000|2021-06-16 00:30:00|8986|8984.5|8984.7|8983.2|8986.4|8984.5|8984.4|8982.6|158
1623803700000|2021-06-16 00:35:00|8984.6|8983.1|8983.8|8982.3|8985.1|8983.2|8983.6|8981.7|150
1623804000000|2021-06-16 00:40:00|8984|8982.5|8983.9|8982.4|8984.7|8983.1|8983.6|8982.1|159
1623804300000|2021-06-16 00:45:00|8984|8982.5|8984.2|8982.7|8985.1|8983.3|8983.1|8981.3|171
1623804600000|2021-06-16 00:50:00|8984.1|8982.6|8985.4|8983|8986.1|8984.2|8983.8|8982|200
1623804900000|2021-06-16 00:55:00|8985.5|8983.1|8987|8985.5|8987.5|8985.8|8985.3|8983.1|232
1623805200000|2021-06-16 01:00:00|8987.1|8985.6|8988.2|8986.7|8988.5|8986.8|8986.3|8984.7|156
1623805500000|2021-06-16 01:05:00|8988.1|8986.6|8989|8987.5|8990.1|8988.3|8988.1|8986.6|176
1623805800000|2021-06-16 01:10:00|8988.9|8987.4|8989.6|8988.1|8990.3|8988.3|8988.4|8986.4|201
1623806100000|2021-06-16 01:15:00|8989.5|8988|8991|8988.6|8991.1|8989|8988.8|8986.9|190
1623806400000|2021-06-16 01:20:00|8990.8|8988.4|8990.7|8989.2|8991|8989.2|8989.7|8987.7|185
1623806700000|2021-06-16 01:25:00|8990.6|8989.1|8988.8|8987.3|8990.7|8989.2|8988.8|8986.9|131
1623807000000|2021-06-16 01:30:00|8988.9|8987.4|8989.7|8988.2|8989.9|8988.3|8988.7|8987|211
1623807300000|2021-06-16 01:35:00|8989.6|8988.1|8989.9|8988.4|8991|8989|8989.5|8987.9|198
1623807600000|2021-06-16 01:40:00|8989.8|8988.3|8990.3|8987.9|8990.5|8988.4|8989.6|8987.7|110
1623807900000|2021-06-16 01:45:00|8989.9|8988.4|8988.6|8987.1|8990.4|8988.5|8987.9|8986.3|239
1623808200000|2021-06-16 01:50:00|8988.7|8987.2|8989.1|8987.6|8990|8988.2|8988.6|8987|188
1623808500000|2021-06-16 01:55:00|8989|8987.5|8990.2|8987.8|8990.2|8988.4|8988.8|8987.3|108
1623808800000|2021-06-16 02:00:00|8990.1|8987.7|8989.1|8987.6|8990.3|8988.4|8988.9|8987.2|201
1623809100000|2021-06-16 02:05:00|8989.2|8987.7|8989.1|8987.6|8989.3|8987.8|8988.8|8987.3|135
1623809400000|2021-06-16 02:10:00|8989|8987.5|8989.9|8988.4|8989.9|8988.4|8988.9|8987.4|193
1623809700000|2021-06-16 02:15:00|8989.8|8988.3|8989.3|8987.8|8990.6|8989.1|8988.9|8987|167
1623810000000|2021-06-16 02:20:00|8989.2|8987.7|8989|8987.5|8990|8988.1|8988.7|8986.8|168
1623810300000|2021-06-16 02:25:00|8988.9|8987.4|8989.4|8987.9|8989.8|8988|8988.8|8986.9|111
1623810600000|2021-06-16 02:30:00|8989.3|8987.8|8989.5|8988|8990.2|8988.3|8989.2|8987.3|192
1623810900000|2021-06-16 02:35:00|8989.6|8988.1|8991.3|8989.8|8991.8|8989.8|8989.3|8987.7|160
1623811200000|2021-06-16 02:40:00|8991.2|8989.7|8991.8|8989.4|8992.1|8989.8|8990.8|8988.9|151
1623811500000|2021-06-16 02:45:00|8991.7|8989.3|8991.8|8989.4|8992|8990.1|8990.8|8988.9|144
1623811800000|2021-06-16 02:50:00|8991.7|8989.3|8991.8|8989.4|8991.9|8989.9|8990.9|8989|162
1623812100000|2021-06-16 02:55:00|8991.9|8989.5|8990.5|8989|8992|8989.9|8989.8|8987.8|197
1623812400000|2021-06-16 03:00:00|8990.9|8988.5|8990.5|8989|8991|8989.1|8990.3|8988.4|149
1623812700000|2021-06-16 03:05:00|8990.4|8988.9|8990.6|8989.1|8991|8989.3|8990.3|8988.3|69
1623813000000|2021-06-16 03:10:00|8990.5|8989|8991.2|8989.7|8991.7|8989.9|8990.5|8989|87
1623813300000|2021-06-16 03:15:00|8991.1|8989.6|8990.4|8988.9|8991.6|8989.7|8990.2|8988.3|117
1623813600000|2021-06-16 03:20:00|8990.5|8989|8990.2|8988.7|8990.8|8989.2|8990|8988.4|129
1623813900000|2021-06-16 03:25:00|8990.3|8988.8|8989.1|8987.6|8990.4|8988.9|8988.9|8987.4|105
1623814200000|2021-06-16 03:30:00|8989|8987.5|8989.8|8988.3|8990.5|8988.6|8988.9|8987.1|130
1623814500000|2021-06-16 03:35:00|8990.2|8987.8|8989.9|8988.4|8990.4|8988.9|8989.6|8987.8|120
1623814800000|2021-06-16 03:40:00|8989.8|8988.3|8989.7|8988.2|8990.3|8988.6|8989.5|8987.8|116
1623815100000|2021-06-16 03:45:00|8989.6|8988.1|8989.8|8988.3|8990.4|8988.9|8989.5|8987.6|150
1623815400000|2021-06-16 03:50:00|8989.9|8988.4|8989.1|8987.6|8990.4|8988.6|8988.9|8987.4|106
1623815700000|2021-06-16 03:55:00|8989|8987.5|8989.8|8988.3|8990.2|8988.3|8989|8987.5|129
1623816000000|2021-06-16 04:00:00|8989.7|8988.2|8989|8987.5|8990.1|8988.3|8988.9|8987.1|195
1623816300000|2021-06-16 04:05:00|8988.9|8987.4|8989|8987.5|8989.9|8988.2|8988.7|8987|171
1623816600000|2021-06-16 04:10:00|8989.1|8987.6|8989.2|8987.7|8989.9|8988.1|8988.9|8986.9|174
1623816900000|2021-06-16 04:15:00|8989.1|8987.6|8988.2|8986.7|8989.2|8987.7|8988|8986.5|198
1623817200000|2021-06-16 04:20:00|8988.4|8986.9|8988|8986.5|8989.4|8987.6|8987.9|8986|176
1623817500000|2021-06-16 04:25:00|8988.1|8986.6|8987.8|8986.3|8988.3|8986.6|8987.3|8985.1|170
1623817800000|2021-06-16 04:30:00|8987.7|8986.2|8987.7|8985.3|8988.3|8986.4|8987|8985.1|159
1623818100000|2021-06-16 04:35:00|8987.8|8985.4|8987|8985.5|8987.8|8986.1|8986.7|8984.4|172
1623818400000|2021-06-16 04:40:00|8986.5|8985|8987.2|8985.7|8987.4|8985.9|8986.4|8984.9|112
1623818700000|2021-06-16 04:45:00|8987.1|8985.6|8987.3|8985.8|8987.4|8985.9|8986.6|8985.1|116
1623819000000|2021-06-16 04:50:00|8987.4|8985.9|8987.2|8985.7|8987.4|8985.9|8987.1|8985.6|74
1623819300000|2021-06-16 04:55:00|8987.3|8985.8|8987.2|8985.7|8987.8|8985.9|8986.7|8985.2|110
1623819600000|2021-06-16 05:00:00|8987.3|8985.8|8986.6|8985.1|8987.9|8985.9|8986.3|8984.5|180
1623819900000|2021-06-16 05:05:00|8986.5|8985|8987.2|8985.7|8988.5|8986.5|8986.5|8985|135
1623820200000|2021-06-16 05:10:00|8987.3|8985.8|8987.1|8985.6|8987.9|8985.9|8986.9|8984.6|120
1623820500000|2021-06-16 05:15:00|8987|8985.5|8987|8984.6|8987.2|8985.6|8986.2|8984.4|121
1623820800000|2021-06-16 05:20:00|8987.1|8984.7|8987.2|8985.7|8987.6|8985.9|8986.4|8984.4|123
1623821100000|2021-06-16 05:25:00|8987.3|8985.8|8987|8984.6|8987.3|8985.8|8986.3|8984.3|106
1623821400000|2021-06-16 05:30:00|8986.9|8984.5|8986.6|8985.1|8987.1|8985.2|8985.7|8984|145
1623821700000|2021-06-16 05:35:00|8987|8984.6|8986.4|8984.9|8987.1|8985.5|8986|8984.5|141
1623822000000|2021-06-16 05:40:00|8986.5|8985|8985.9|8984.4|8986.8|8985.3|8985.9|8983.9|100
1623822300000|2021-06-16 05:45:00|8986|8984.5|8986.2|8984.7|8987|8985|8985.6|8983.5|102
1623822600000|2021-06-16 05:50:00|8986.3|8984.8|8984.9|8983.4|8986.6|8984.9|8984.7|8982.6|155
1623822900000|2021-06-16 05:55:00|8984.8|8983.3|8985.3|8982.9|8986.3|8984.2|8984.7|8982.7|163
1623823200000|2021-06-16 06:00:00|8985.5|8983.1|8987.1|8984.7|8987.1|8985.2|8984.7|8982.5|282
1623823500000|2021-06-16 06:05:00|8987|8984.6|8988.7|8987.2|8991.5|8989.1|8985.3|8983.3|384
1623823800000|2021-06-16 06:10:00|8988.6|8987.1|8989|8987.5|8990.4|8988.3|8988.1|8986.5|316
1623824100000|2021-06-16 06:15:00|8988.9|8987.4|8989.9|8988.4|8991.2|8989.7|8988.9|8987.4|323
1623824400000|2021-06-16 06:20:00|8989.8|8988.3|8989.2|8987.7|8990.4|8988.5|8988.5|8986.9|194
1623824700000|2021-06-16 06:25:00|8989.3|8987.8|8988.9|8987.4|8989.9|8988.4|8988.7|8986.8|264
1623825000000|2021-06-16 06:30:00|8989|8987.5|8988|8985.6|8989.9|8988|8986.4|8984.9|258
1623825300000|2021-06-16 06:35:00|8988.1|8985.7|8984.6|8983.1|8988.2|8986.5|8984.1|8982.3|346
1623825600000|2021-06-16 06:40:00|8984.5|8983|8985.6|8984.1|8986.9|8985.3|8984.1|8982.6|353
1623825900000|2021-06-16 06:45:00|8985.5|8984|8987.3|8985.8|8988.1|8986.4|8984.8|8983|325
1623826200000|2021-06-16 06:50:00|8987.2|8985.7|8986.3|8984.8|8988.1|8986.6|8985.6|8983.8|244
1623826500000|2021-06-16 06:55:00|8986.4|8984.9|8983.9|8982.4|8986.4|8984.9|8982.5|8981|518
1623826800000|2021-06-16 07:00:00|8984|8982.5|8985.6|8984.1|8988.5|8986.5|8983.7|8982.1|466
1623827100000|2021-06-16 07:05:00|8985.5|8984|8988.1|8986.6|8988.9|8987.1|8983.4|8981.5|560
1623827400000|2021-06-16 07:10:00|8988|8986.5|8986|8984.5|8988.2|8986.7|8984.7|8983.2|380
1623827700000|2021-06-16 07:15:00|8985.9|8984.4|8985.4|8983.9|8988.4|8986.9|8985.4|8983.9|328
1623828000000|2021-06-16 07:20:00|8985.5|8984|8981.2|8978.8|8985.5|8984|8979.6|8977.4|424
1623828300000|2021-06-16 07:25:00|8981.3|8978.9|8982.7|8981.2|8984.3|8982.8|8980.2|8978|407
1623828600000|2021-06-16 07:30:00|8982.6|8981.1|8985|8983.5|8986|8984.5|8982.2|8980.3|353
1623828900000|2021-06-16 07:35:00|8985.1|8983.6|8988.8|8987.3|8989.9|8988.1|8984.9|8983.4|381
1623829200000|2021-06-16 07:40:00|8988.7|8987.2|8985.2|8983.7|8989|8987.5|8984.3|8982.4|316
1623829500000|2021-06-16 07:45:00|8985.6|8983.2|8981|8978.6|8985.7|8984.2|8980.3|8978.5|403
1623829800000|2021-06-16 07:50:00|8980.6|8979.1|8979.3|8976.9|8981.3|8979.4|8978.1|8976.2|416
1623830100000|2021-06-16 07:55:00|8979.4|8977|8979.8|8977.4|8980.7|8978.9|8978|8976.3|315
1623830400000|2021-06-16 08:00:00|8979.6|8977.2|8979.9|8978.4|8982.3|8980.3|8978.4|8976.4|354
1623830700000|2021-06-16 08:05:00|8979.7|8978.2|8978.6|8977.1|8980.6|8979|8978.5|8976.5|300
1623831000000|2021-06-16 08:10:00|8978.5|8977|8980.4|8978.9|8982|8980.5|8978.5|8977|321
1623831300000|2021-06-16 08:15:00|8980.3|8978.8|8980.3|8978.8|8981.6|8980.1|8979.7|8978.2|267
1623831600000|2021-06-16 08:20:00|8979.9|8978.4|8980.9|8979.4|8981.7|8979.8|8979.3|8977.5|315
1623831900000|2021-06-16 08:25:00|8981|8979.5|8983.1|8981.6|8983.9|8982.3|8980.5|8978.9|390
1623832200000|2021-06-16 08:30:00|8982.9|8981.4|8980.6|8979.1|8982.9|8981.4|8980|8978.5|527
1623832500000|2021-06-16 08:35:00|8980.8|8979.3|8983.1|8981.6|8983.5|8982|8980|8978.5|427
1623832800000|2021-06-16 08:40:00|8983|8981.5|8982.6|8981.1|8985.8|8984.3|8982.2|8980.7|341
1623833100000|2021-06-16 08:45:00|8982.5|8981|8983.7|8982.2|8983.8|8982.2|8982.1|8980.6|238
1623833400000|2021-06-16 08:50:00|8983.6|8982.1|8984.4|8982|8984.6|8982.9|8982.6|8980.7|260
1623833700000|2021-06-16 08:55:00|8983.8|8982.3|8982.4|8980.9|8983.8|8982.3|8982.3|8980.6|224
1623834000000|2021-06-16 09:00:00|8982.5|8981|8983.7|8981.3|8984.5|8982.6|8982.1|8980.6|250
1623834300000|2021-06-16 09:05:00|8983.8|8981.4|8987|8985.5|8987.3|8985.8|8983|8981.1|302
1623834600000|2021-06-16 09:10:00|8986.9|8985.4|8986.7|8985.2|8987.9|8986.4|8986.4|8984.5|242
1623834900000|2021-06-16 09:15:00|8986.8|8985.3|8988.9|8987.4|8989.7|8988.2|8986.5|8984.6|252
1623835200000|2021-06-16 09:20:00|8988.8|8987.3|8988.1|8986.6|8989.6|8988.1|8988|8986.5|198
1623835500000|2021-06-16 09:25:00|8988.2|8986.7|8992.4|8990|8993.1|8991.2|8988|8986.5|317
1623835800000|2021-06-16 09:30:00|8992.5|8990.1|8991.3|8989.8|8993.1|8991.1|8991.1|8989.2|251
1623836100000|2021-06-16 09:35:00|8991.4|8989.9|8991.1|8989.6|8992.9|8991.2|8990.3|8988.8|250
1623836400000|2021-06-16 09:40:00|8991.2|8989.7|8991.2|8988.8|8992.4|8990.9|8990.3|8988.2|284
1623836700000|2021-06-16 09:45:00|8991.1|8988.7|8988.7|8987.2|8991.2|8989.2|8988|8986.5|238
1623837000000|2021-06-16 09:50:00|8988.8|8987.3|8989.5|8988|8990.7|8989.2|8988.6|8986.9|239
1623837300000|2021-06-16 09:55:00|8989.6|8988.1|8988.3|8986.8|8990.5|8989|8988.1|8986.4|259
1623837600000|2021-06-16 10:00:00|8988.1|8986.6|8989.5|8988|8990.9|8989.3|8987.7|8986.2|305
1623837900000|2021-06-16 10:05:00|8989.4|8987.9|8985.4|8983.9|8989.5|8988|8985.3|8983.6|387
1623838200000|2021-06-16 10:10:00|8985.3|8983.8|8989.6|8988.1|8989.6|8988.1|8985.3|8983.8|231
1623838500000|2021-06-16 10:15:00|8989.5|8988|8989.2|8987.7|8989.7|8988|8987.2|8985.4|338
1623838800000|2021-06-16 10:20:00|8989.3|8987.8|8986.9|8985.4|8989.4|8987.9|8986.6|8985.1|199
1623839100000|2021-06-16 10:25:00|8987|8985.5|8989.5|8988|8991.1|8989.6|8986.9|8985|241
1623839400000|2021-06-16 10:30:00|8989.6|8988.1|8990|8988.5|8992.5|8991|8989.2|8987.2|244
1623839700000|2021-06-16 10:35:00|8989.9|8988.4|8992.6|8991.1|8993.2|8991.7|8989.6|8988.1|272
1623840000000|2021-06-16 10:40:00|8992.4|8990.9|8995|8993.5|8995.4|8993.5|8992.1|8990.6|269
1623840300000|2021-06-16 10:45:00|8994.9|8993.4|8993.6|8992.1|8996.9|8995.4|8993.4|8991.7|278
1623840600000|2021-06-16 10:50:00|8993.5|8992|8994.4|8992.9|8995.3|8993.8|8992.7|8991.2|244
1623840900000|2021-06-16 10:55:00|8994.5|8993|8994.4|8992|8996.9|8995.4|8993.6|8991.8|338
1623841200000|2021-06-16 11:00:00|8994.3|8991.9|8994.4|8992.9|8995.9|8994.4|8992.8|8991.3|356
1623841500000|2021-06-16 11:05:00|8994.3|8992.8|8995.7|8994.2|8996.1|8994.6|8994.1|8992.6|284
1623841800000|2021-06-16 11:10:00|8995.8|8994.3|8995.4|8993.9|8997|8995.5|8995.1|8993.6|265
1623842100000|2021-06-16 11:15:00|8995.3|8993.8|8993.6|8992.1|8995.8|8993.9|8992.5|8991|241
1623842400000|2021-06-16 11:20:00|8993.7|8992.2|8991.8|8990.3|8993.7|8992.2|8991.8|8990.3|293
1623842700000|2021-06-16 11:25:00|8991.7|8990.2|8991.9|8990.4|8994.6|8993.1|8991.4|8989.9|327
1623843000000|2021-06-16 11:30:00|8992|8990.5|8989.5|8988|8993.1|8991.1|8989.5|8988|275
1623843300000|2021-06-16 11:35:00|8989.6|8988.1|8991.5|8990|8991.9|8990.4|8989.4|8987.9|249
1623843600000|2021-06-16 11:40:00|8991.4|8989.9|8995.4|8993.9|8996.5|8994.5|8990.7|8989.2|311
1623843900000|2021-06-16 11:45:00|8995.8|8993.4|8995.8|8994.3|8996.6|8994.7|8994.3|8992.8|303
1623844200000|2021-06-16 11:50:00|8995.5|8994|8995.4|8993.9|8998.1|8996.3|8995|8993.2|271
1623844500000|2021-06-16 11:55:00|8995.5|8994|8995.9|8994.4|8997.3|8995.8|8994.9|8993.4|317
1623844800000|2021-06-16 12:00:00|8996|8994.5|8992|8990.5|8996.4|8994.9|8991.5|8990|281
1623845100000|2021-06-16 12:05:00|8991.9|8990.4|8992.7|8991.2|8993.5|8992|8991|8989.5|277
1623845400000|2021-06-16 12:10:00|8992.3|8990.8|8987.9|8986.4|8992.3|8990.8|8986.9|8985.4|344
1623845700000|2021-06-16 12:15:00|8987.8|8986.3|8985.5|8984|8988|8986.5|8984.4|8982.7|378
1623846000000|2021-06-16 12:20:00|8985.9|8984.4|8984.7|8983.2|8987.5|8985.8|8982.3|8980.7|441
1623846300000|2021-06-16 12:25:00|8984.5|8983|8985.9|8983.5|8986.5|8984.4|8983.8|8981.8|269
1623846600000|2021-06-16 12:30:00|8986.1|8983.7|8988|8986.5|8989.6|8987.6|8983.6|8981.9|486
1623846900000|2021-06-16 12:35:00|8988.1|8986.6|8988.8|8987.3|8989.4|8987.7|8986.1|8984.6|438
1623847200000|2021-06-16 12:40:00|8988.6|8987.1|8990.5|8988.1|8991.6|8989.6|8987.1|8985.6|390
1623847500000|2021-06-16 12:45:00|8989.8|8988.3|8991.8|8990.3|8993.1|8991|8989.4|8987.6|309
1623847800000|2021-06-16 12:50:00|8991.5|8990|8995.8|8994.3|8996.7|8995.2|8990.7|8989.2|347
1623848100000|2021-06-16 12:55:00|8995.9|8994.4|8996|8994.5|8997.4|8995.6|8994.1|8992.6|310
1623848400000|2021-06-16 13:00:00|8995.9|8994.4|8993.6|8992.1|8996.4|8994.9|8992|8990.5|381
1623848700000|2021-06-16 13:05:00|8993.5|8992|8992.8|8991.3|8994.3|8992.8|8991.9|8990.4|388
1623849000000|2021-06-16 13:10:00|8992.9|8991.4|8996.4|8994|8997.3|8995.4|8992.5|8991|376
1623849300000|2021-06-16 13:15:00|8996.3|8993.9|8998.3|8996.8|8999.9|8998.4|8994.9|8992.8|371
1623849600000|2021-06-16 13:20:00|8998.2|8996.7|8999|8997.5|9000.4|8998.9|8998.2|8996.7|422
1623849900000|2021-06-16 13:25:00|8999.1|8997.6|8998.5|8996.1|8999.8|8998.3|8996.5|8994.8|304
1623850200000|2021-06-16 13:30:00|8998.3|8995.9|8996.5|8995|8999.2|8997.7|8996.4|8994.9|275
1623850500000|2021-06-16 13:35:00|8996.4|8994.9|8996.7|8995.2|8998.5|8997|8995.2|8993.7|255
1623850800000|2021-06-16 13:40:00|8996.5|8995|8998.8|8997.3|8999.9|8998.3|8995.8|8993.9|291
1623851100000|2021-06-16 13:45:00|8998.7|8997.2|8998.7|8997.2|9002|9000.3|8998.5|8997|322
1623851400000|2021-06-16 13:50:00|8998.6|8997.1|8995.7|8994.2|9000.2|8998.7|8994.9|8993.1|464
1623851700000|2021-06-16 13:55:00|8995.8|8994.3|8997|8995.5|8997.2|8995.5|8993.5|8992|528
1623852000000|2021-06-16 14:00:00|8996.9|8995.4|8995.4|8993.9|8997.1|8995.4|8993.4|8991.4|355
1623852300000|2021-06-16 14:05:00|8995.3|8993.8|8996|8994.5|8996.4|8994.6|8994.3|8992.5|273
1623852600000|2021-06-16 14:10:00|8996.1|8994.6|8995.8|8994.3|8997.6|8996.1|8994.3|8992.8|432
1623852900000|2021-06-16 14:15:00|8995.7|8994.2|8996.7|8995.2|8997.5|8996|8995.4|8993.3|367
1623853200000|2021-06-16 14:20:00|8996.6|8995.1|8995.3|8992.9|8997.9|8996.1|8993.9|8991.9|324
1623853500000|2021-06-16 14:25:00|8994.9|8993.4|8996.4|8994|8997.6|8996.1|8994.8|8993|364
1623853800000|2021-06-16 14:30:00|8996.2|8994.7|8996.1|8994.6|8997.2|8995.3|8994.4|8992.8|280
1623854100000|2021-06-16 14:35:00|8996.2|8994.7|8996.3|8994.8|8996.5|8995|8994.4|8992.9|311
1623854400000|2021-06-16 14:40:00|8996.4|8994.9|8997|8995.5|8999.2|8997.4|8995.6|8993.6|333
1623854700000|2021-06-16 14:45:00|8996.9|8995.4|8997.8|8996.3|9001.8|9000.3|8996.2|8994.7|517
1623855000000|2021-06-16 14:50:00|8997.7|8996.2|8995.3|8993.8|8997.9|8996.4|8994.6|8993|319
1623855300000|2021-06-16 14:55:00|8994.9|8993.4|8990.8|8989.3|8996.5|8995|8988.3|8986.5|789
1623855600000|2021-06-16 15:00:00|8990.9|8989.4|8988.6|8987.1|8991.8|8990.3|8987.2|8985.7|710
1623855900000|2021-06-16 15:05:00|8988.8|8987.3|8989.5|8988|8990.5|8988.9|8988.1|8986.5|334
1623856200000|2021-06-16 15:10:00|8989.6|8988.1|8989.5|8988|8991.9|8989.9|8988.5|8987|303
1623856500000|2021-06-16 15:15:00|8989.4|8987.9|8989.4|8987.9|8990.6|8988.7|8989|8987.5|260
1623856800000|2021-06-16 15:20:00|8989.2|8987.7|8988.9|8987.4|8989.8|8988.3|8988.4|8986.9|270
1623857100000|2021-06-16 15:25:00|8988.8|8987.3|8991.9|8990.4|8992.1|8990.6|8988.8|8987.3|280
1623857400000|2021-06-16 15:30:00|8992|8990.5|8993.8|8992.3|8994.2|8992.6|8990.9|8989.4|281
1623857700000|2021-06-16 15:35:00|8993.7|8992.2|8994.5|8993|8994.8|8993.2|8993.2|8991.6|234
1623858000000|2021-06-16 15:40:00|8994.6|8993.1|8995.4|8993.9|8995.8|8994.3|8993.9|8992.2|276
1623858300000|2021-06-16 15:45:00|8995.7|8994.2|8991.9|8990.4|8996.9|8995.4|8991|8989.5|279
1623858600000|2021-06-16 15:50:00|8991.8|8990.3|8988.4|8986.9|8992.3|8990.6|8988.4|8986.3|468
1623858900000|2021-06-16 15:55:00|8988.5|8987|8987.8|8986.3|8989.4|8987.9|8987.3|8985.5|355
1623859200000|2021-06-16 16:00:00|8987.9|8986.4|8987.6|8986.1|8988|8986.5|8986.5|8985|268
1623859500000|2021-06-16 16:05:00|8987.5|8986|8990.2|8988.7|8990.3|8988.8|8986.8|8984.9|300
1623859800000|2021-06-16 16:10:00|8990|8988.5|8989.8|8988.3|8992.2|8990.3|8989|8987.2|453
1623860100000|2021-06-16 16:15:00|8989.9|8988.4|8989.7|8988.2|8990.8|8989|8988.5|8986.9|393
1623860400000|2021-06-16 16:20:00|8989.6|8988.1|8992.3|8990.8|8992.9|8991.4|8989.5|8987.9|319
1623860700000|2021-06-16 16:25:00|8992.2|8990.7|8991.7|8990.2|8992.9|8991.4|8991|8989.2|220
1623861000000|2021-06-16 16:30:00|8991.6|8990.1|8989.3|8987.8|8991.7|8990.2|8989|8987.5|253
1623861300000|2021-06-16 16:35:00|8989.1|8987.6|8991.1|8989.6|8991.7|8989.8|8988.8|8987.3|264
1623861600000|2021-06-16 16:40:00|8991.2|8989.7|8991.7|8990.2|8992.5|8990.5|8990.9|8989.4|201
1623861900000|2021-06-16 16:45:00|8991.5|8990|8991.3|8989.8|8992.4|8990.7|8991.2|8989.7|250
1623862200000|2021-06-16 16:50:00|8991.4|8989.9|8990|8988.5|8991.4|8989.9|8988.9|8987.4|131
1623862500000|2021-06-16 16:55:00|8990.1|8988.6|8988.9|8987.4|8990.5|8989|8988.8|8986.9|143
1623862800000|2021-06-16 17:00:00|8989|8987.5|8991.7|8990.2|8992.2|8990.3|8989|8987.5|211
1623863100000|2021-06-16 17:05:00|8991.6|8990.1|8991.2|8989.7|8991.8|8990.3|8990.3|8988.7|233
1623863400000|2021-06-16 17:10:00|8991.1|8989.6|8991.9|8990.4|8992.9|8991.4|8991|8989.5|153
1623863700000|2021-06-16 17:15:00|8992|8990.5|8992.4|8990.9|8992.4|8990.9|8991.1|8989.6|147
1623864000000|2021-06-16 17:20:00|8992.3|8990.8|8992|8990.5|8992.9|8991.4|8991.4|8989.7|102
1623864300000|2021-06-16 17:25:00|8992.1|8990.6|8992.8|8991.3|8992.8|8991.3|8991.8|8990.3|71
1623864600000|2021-06-16 17:30:00|8992.9|8991.4|8993.7|8992.2|8993.8|8992.3|8992.7|8991.2|103
1623864900000|2021-06-16 17:35:00|8993.6|8992.1|8993.7|8992.2|8994.2|8992.3|8993.5|8991.7|103
1623865200000|2021-06-16 17:40:00|8993.8|8992.3|8993.3|8991.8|8994.9|8992.9|8993.2|8991.4|117
1623865500000|2021-06-16 17:45:00|8993.2|8991.7|8992.3|8989.9|8993.8|8991.8|8991.8|8989.8|201
1623865800000|2021-06-16 17:50:00|8992|8990.5|8991.8|8989.4|8993.2|8991.3|8991.3|8989.4|241
1623866100000|2021-06-16 17:55:00|8992|8989.6|8990.4|8988|8993.9|8990.6|8989|8985.8|353
1623866400000|2021-06-16 18:00:00|8991.7|8987|9037.7|9035.3|9038.2|9035.8|8991.7|8987|1910
1623866700000|2021-06-16 18:05:00|9037.3|9034.9|9037|9034.6|9042.1|9039.7|9027.2|9023.8|1651
1623867000000|2021-06-16 18:10:00|9037.1|9034.7|9045.3|9042.9|9048.9|9046.5|9036|9033.6|1515
1623867300000|2021-06-16 18:15:00|9045.2|9042.8|9049.1|9046.7|9052.9|9050.5|9043.4|9041|1617
1623867600000|2021-06-16 18:20:00|9048.9|9046.5|9040.2|9037.8|9051|9048.6|9038.6|9036.3|1585
1623867900000|2021-06-16 18:25:00|9040|9037.6|9045.1|9042.7|9049|9046.6|9038.1|9035.7|1502
1623868200000|2021-06-16 18:30:00|9045.2|9042.8|9049.3|9046.9|9049.8|9047.4|9039.6|9037.2|1774
1623868500000|2021-06-16 18:35:00|9049|9046.6|9051.2|9048.8|9055.3|9052.9|9043.2|9041.3|1934
1623868800000|2021-06-16 18:40:00|9051.5|9049.1|9061.4|9059|9062.6|9060.2|9050.5|9048.1|1622
1623869100000|2021-06-16 18:45:00|9061.7|9059.3|9066.2|9063.8|9070.1|9067.7|9060.8|9058.4|1470
1623869400000|2021-06-16 18:50:00|9065.9|9063.5|9060.8|9058.4|9069.3|9066.9|9056.6|9054.2|1689
1623869700000|2021-06-16 18:55:00|9061.4|9059|9063.8|9061.4|9065.1|9062.7|9057.3|9054.9|1437
1623870000000|2021-06-16 19:00:00|9064|9061.6|9054.8|9052.4|9066.2|9063.8|9054.5|9052.1|1304
1623870300000|2021-06-16 19:05:00|9054.7|9052.3|9052.8|9050.4|9056.7|9054.3|9050.8|9048.2|1268
1623870600000|2021-06-16 19:10:00|9052.5|9050.1|9063.3|9060.9|9063.3|9060.9|9051.2|9048.8|1367
1623870900000|2021-06-16 19:15:00|9063.2|9060.8|9061.4|9059|9065.3|9062.6|9059.6|9057.2|1000
1623871200000|2021-06-16 19:20:00|9061.1|9058.7|9065.8|9063.4|9071.1|9068.4|9060.9|9058.6|1166
1623871500000|2021-06-16 19:25:00|9066.1|9063.7|9068.1|9065.7|9070.1|9067.7|9064.1|9061.7|1085
1623871800000|2021-06-16 19:30:00|9068.2|9065.8|9073.6|9071.2|9074.2|9071.8|9068|9065.6|829
1623872100000|2021-06-16 19:35:00|9073.7|9071.3|9074.1|9072.6|9075.7|9073.7|9073|9070.9|459
1623872400000|2021-06-16 19:40:00|9074.2|9072.7|9079.6|9077.2|9079.7|9077.3|9071.8|9069.8|550
1623872700000|2021-06-16 19:45:00|9079.7|9077.3|9079.2|9077.7|9081.7|9079.3|9077.4|9075.4|587
1623873000000|2021-06-16 19:50:00|9079.4|9077.9|9080.4|9078.9|9081|9079.2|9076.8|9074.6|648
1623873300000|2021-06-16 19:55:00|9080.3|9078.8|9082.6|9080.2|9083.1|9081.1|9079.2|9077.5|731
1623873600000|2021-06-16 20:00:00|9081.9|9080.4|9077.6|9076.1|9081.9|9080.4|9076.9|9074.8|436
1623873900000|2021-06-16 20:05:00|9077.5|9076|9080.1|9078.6|9080.5|9078.7|9077.1|9075.4|270
1623874200000|2021-06-16 20:10:00|9080.7|9078.3|9081.7|9080.2|9082.4|9080.4|9079.8|9077.9|346
1623874500000|2021-06-16 20:15:00|9081.8|9080.3|9080.8|9079.3|9082.2|9080.4|9080.6|9078.8|269
1623874800000|2021-06-16 20:20:00|9080.6|9079.1|9079.3|9077.8|9083.2|9081.3|9079.2|9077.2|333
1623875100000|2021-06-16 20:25:00|9079.4|9077.9|9084|9081.6|9084.2|9082|9077.4|9075.3|441
1623875400000|2021-06-16 20:30:00|9084.1|9081.7|9082.3|9079.9|9084.2|9082.2|9080.5|9078.6|292
1623875700000|2021-06-16 20:35:00|9082|9080.5|9083.6|9081.2|9084|9082|9080.5|9078.5|235
1623876000000|2021-06-16 20:40:00|9083.5|9081.1|9086|9083.6|9090|9087.7|9083.3|9081.1|406
1623876300000|2021-06-16 20:45:00|9085.8|9083.4|9082.1|9079.7|9086.7|9084.7|9080.9|9078.5|285
1623876600000|2021-06-16 20:50:00|9082|9079.6|9088.2|9085.8|9088.4|9086|9080.9|9078.5|363
1623876900000|2021-06-16 20:55:00|9088.1|9085.7|9088.2|9085.8|9089|9086.4|9084.6|9082.2|603
1623877200000|2021-06-16 21:00:00|9088.3|9085.9|9087.7|9083.8|9089|9085.9|9087.4|9082.4|54
1623877500000|2021-06-16 21:05:00|9088.4|9084.5|9087.9|9084.3|9088.7|9085.4|9086.5|9081.5|122
1623877800000|2021-06-16 21:10:00|9088.3|9084.5|9087.9|9084.3|9088.8|9084.9|9086.4|9081.4|168
1623878100000|2021-06-16 21:15:00|9087.3|9084.7|9087.4|9084.1|9088.4|9084.7|9086.9|9083.4|124
1623878400000|2021-06-16 21:20:00|9087.6|9084.3|9087|9084.2|9088|9084.5|9086.1|9082.7|153
1623878700000|2021-06-16 21:25:00|9087.2|9084.3|9086.6|9084.2|9087.6|9085|9086.5|9083.6|100
1623879000000|2021-06-16 21:30:00|9086.8|9084.4|9087.3|9084.4|9088.1|9084.7|9086.8|9083.1|148
1623879300000|2021-06-16 21:35:00|9087|9084.5|9087.2|9084.3|9087.8|9084.9|9086.6|9083.4|121
1623879600000|2021-06-16 21:40:00|9086.9|9083.9|9087.2|9084|9087.8|9084.8|9086.5|9083.3|107
1623879900000|2021-06-16 21:45:00|9087.1|9084.1|9087.3|9084.4|9087.6|9084.9|9086.5|9084|114
1623880200000|2021-06-16 21:50:00|9087.2|9084.5|9087.4|9084.1|9088.2|9084.7|9086.6|9083.3|161
1623880500000|2021-06-16 21:55:00|9087.3|9084.2|9087.1|9084.4|9087.9|9084.6|9086.8|9083.4|148
1623880800000|2021-06-16 22:00:00|9087|9084.3|9087.3|9084.9|9088.7|9086.3|9086.7|9083.4|356
1623881100000|2021-06-16 22:05:00|9087.4|9085|9087.5|9085.1|9087.9|9085.5|9086.8|9084.3|119
1623881400000|2021-06-16 22:10:00|9087.6|9085.2|9086.7|9084.3|9087.6|9085.2|9086.6|9084|157
1623881700000|2021-06-16 22:15:00|9086.8|9084.4|9086.3|9083.9|9087.3|9084.9|9085.9|9083.1|216
1623882000000|2021-06-16 22:20:00|9086.2|9083.8|9087.9|9085.5|9088.1|9085.7|9086|9083.4|222
1623882300000|2021-06-16 22:25:00|9087.8|9085.4|9087.4|9085|9088.2|9085.8|9086.9|9084.5|134
1623882600000|2021-06-16 22:30:00|9087.5|9085.1|9087.2|9084.8|9087.9|9085.5|9086.2|9083.8|174
1623882900000|2021-06-16 22:35:00|9087|9084.6|9086.3|9083.9|9087.6|9085.2|9085.7|9083.3|242
1623883200000|2021-06-16 22:40:00|9086|9083.6|9086.3|9083.9|9086.7|9084.4|9085.9|9083.6|181
1623883500000|2021-06-16 22:45:00|9086.4|9084|9084.6|9082.2|9086.6|9084.2|9084.1|9082.1|233
1623883800000|2021-06-16 22:50:00|9084.7|9082.3|9087.4|9085|9088|9085.6|9084.7|9082.3|176
1623884100000|2021-06-16 22:55:00|9087.3|9084.9|9086.7|9084.3|9087.8|9085.4|9085.6|9083.2|192
1623884400000|2021-06-16 23:00:00|9086.6|9084.2|9089|9086.6|9089.3|9087.3|9086.6|9084.2|226
1623884700000|2021-06-16 23:05:00|9088.9|9086.5|9087.5|9085.1|9090.9|9088.5|9087|9085.1|246
1623885000000|2021-06-16 23:10:00|9087|9085.5|9088.4|9086|9088.5|9086.1|9086.6|9084.5|231
1623885300000|2021-06-16 23:15:00|9088|9085.6|9089.3|9087.8|9089.8|9087.9|9086.9|9085|195
1623885600000|2021-06-16 23:20:00|9089.4|9087.9|9089.4|9087.9|9090|9088.1|9088.6|9086.6|145
1623885900000|2021-06-16 23:25:00|9089.3|9087.8|9089.2|9086.8|9089.7|9088|9088.2|9086.1|212
1623886200000|2021-06-16 23:30:00|9089.1|9087.6|9088.3|9086.8|9089.8|9088|9088.3|9086.3|168
1623886500000|2021-06-16 23:35:00|9088.2|9086.7|9091.5|9089.1|9092.4|9090.4|9088.2|9086.5|297
1623886800000|2021-06-16 23:40:00|9091.6|9089.2|9089.5|9088|9091.6|9089.2|9088.8|9086.7|367
1623887100000|2021-06-16 23:45:00|9089.4|9087.9|9090.4|9088|9091.3|9089.3|9089.2|9087.4|381
1623887400000|2021-06-16 23:50:00|9090.6|9088.2|9089.7|9087.3|9091.1|9089.1|9088.3|9086.4|337
1623887700000|2021-06-16 23:55:00|9089.8|9087.4|9088|9086.5|9090.2|9088.1|9087.6|9085.2|225
1623888000000|2021-06-17 00:00:00|9088.1|9086.6|9085.7|9083.3|9090.4|9088.5|9084.5|9082.1|531
1623888300000|2021-06-17 00:05:00|9085.6|9083.2|9087.6|9085.2|9088.6|9087|9085|9083|287
1623888600000|2021-06-17 00:10:00|9087.7|9085.3|9092.2|9089.8|9092.6|9090.4|9087.2|9085.1|451
1623888900000|2021-06-17 00:15:00|9092.3|9089.9|9091|9089.5|9092.6|9090.9|9089.9|9088.1|456
1623889200000|2021-06-17 00:20:00|9090.9|9089.4|9091.1|9089.6|9092.4|9090.7|9089.1|9087.5|404
1623889500000|2021-06-17 00:25:00|9091.2|9089.7|9086.9|9085.4|9091.3|9089.8|9086.6|9084.5|509
1623889800000|2021-06-17 00:30:00|9087|9085.5|9086.9|9084.5|9088.3|9086.1|9084.8|9082.6|461
1623890100000|2021-06-17 00:35:00|9087|9084.6|9085.3|9083.8|9089.1|9087.2|9085.1|9083|487
1623890400000|2021-06-17 00:40:00|9086|9083.6|9086.4|9084.9|9086.9|9085.3|9085.1|9083.2|327
1623890700000|2021-06-17 00:45:00|9086.3|9084.8|9087.3|9085.8|9087.9|9086.2|9086.3|9084.1|442
1623891000000|2021-06-17 00:50:00|9087.4|9085.9|9089.7|9087.3|9089.7|9087.7|9087.4|9085.8|581
1623891300000|2021-06-17 00:55:00|9089.6|9087.2|9091|9089.5|9091.7|9090.1|9088.7|9086.8|423
1623891600000|2021-06-17 01:00:00|9090.9|9089.4|9084.4|9082|9091.6|9089.7|9084.1|9082|533
1623891900000|2021-06-17 01:05:00|9084.5|9082.1|9085.6|9083.2|9086.5|9084.6|9084.2|9082.1|359
1623892200000|2021-06-17 01:10:00|9085.1|9083.6|9080.4|9078|9086.5|9084.5|9080|9077.6|574
1623892500000|2021-06-17 01:15:00|9079.9|9078.4|9080.5|9079|9083|9081.1|9079.9|9078.2|358
1623892800000|2021-06-17 01:20:00|9080.4|9078.9|9079.8|9078.3|9081.1|9079.2|9079.6|9077.9|286
1623893100000|2021-06-17 01:25:00|9080.1|9078.6|9080.7|9078.3|9080.9|9078.9|9079.8|9077.9|287
1623893400000|2021-06-17 01:30:00|9080.6|9078.2|9082.1|9080.6|9082.4|9080.8|9079.5|9077.2|522
1623893700000|2021-06-17 01:35:00|9082.3|9080.8|9081.5|9079.1|9083.1|9081.2|9081|9079|498
1623894000000|2021-06-17 01:40:00|9081.4|9079|9081.1|9079.6|9082.4|9080.9|9080.4|9078.5|357
1623894300000|2021-06-17 01:45:00|9081.2|9079.7|9081.4|9079|9082.5|9080.7|9080.2|9078.5|380
1623894600000|2021-06-17 01:50:00|9081.5|9079.1|9080.3|9078.8|9082.7|9081.2|9080.2|9078.4|386
1623894900000|2021-06-17 01:55:00|9080.5|9079|9079.6|9078.1|9081.1|9079.1|9078.2|9076.4|422
1623895200000|2021-06-17 02:00:00|9079.5|9078|9079.7|9078.2|9080.1|9078.5|9078.3|9076.6|303
1623895500000|2021-06-17 02:05:00|9080.1|9077.7|9077.3|9075.8|9080.2|9078.4|9077.2|9075.7|289
1623895800000|2021-06-17 02:10:00|9077.4|9075.9|9077.8|9076.3|9078.9|9077|9076.8|9075.1|341
1623896100000|2021-06-17 02:15:00|9077.9|9076.4|9078.7|9076.3|9079.2|9077.5|9076.8|9075.1|386
1623896400000|2021-06-17 02:20:00|9078.6|9076.2|9078.9|9077.4|9079.9|9077.9|9077.6|9075.6|309
1623896700000|2021-06-17 02:25:00|9079.4|9077|9079.4|9077.9|9080.2|9078|9078.3|9076.4|300
1623897000000|2021-06-17 02:30:00|9079.3|9077.8|9079.2|9077.7|9080.7|9078.9|9078.5|9076.5|349
1623897300000|2021-06-17 02:35:00|9079.3|9077.8|9081.5|9080|9082.9|9080.6|9078.6|9077.1|413
1623897600000|2021-06-17 02:40:00|9081.8|9079.4|9080.1|9078.6|9082.3|9080.2|9079.5|9077.4|440
1623897900000|2021-06-17 02:45:00|9080|9078.5|9080.1|9078.6|9080.7|9078.7|9079.6|9077.6|190
1623898200000|2021-06-17 02:50:00|9080.6|9078.2|9079.1|9077.6|9080.7|9078.9|9078.3|9076.8|274
1623898500000|2021-06-17 02:55:00|9079|9077.5|9079.9|9077.5|9081|9079|9078.8|9076.9|335
1623898800000|2021-06-17 03:00:00|9080|9077.6|9080.2|9078.7|9080.8|9078.8|9078.8|9076.9|211
1623899100000|2021-06-17 03:05:00|9080.3|9078.8|9080.4|9078.9|9080.8|9079.1|9079.9|9078.2|163
1623899400000|2021-06-17 03:10:00|9080.5|9079|9081.2|9079.7|9081.5|9079.8|9079.7|9077.8|183
1623899700000|2021-06-17 03:15:00|9081.3|9079.8|9081.2|9079.7|9081.8|9080.1|9080.5|9078.7|187
1623900000000|2021-06-17 03:20:00|9081.3|9079.8|9082.1|9080.6|9082.4|9080.9|9080.9|9079.1|171
1623900300000|2021-06-17 03:25:00|9082.2|9080.7|9084.5|9083|9084.9|9083|9082|9080.1|269
1623900600000|2021-06-17 03:30:00|9084.4|9082.9|9084.3|9082.8|9085.1|9083.1|9083.8|9082.1|203
1623900900000|2021-06-17 03:35:00|9084.2|9082.7|9085.6|9084.1|9086.1|9084.4|9084.2|9082.7|278
1623901200000|2021-06-17 03:40:00|9085.7|9084.2|9086.1|9084.6|9086.7|9084.9|9084.9|9083|201
1623901500000|2021-06-17 03:45:00|9086.2|9084.7|9086.2|9084.7|9087.3|9085.4|9085.8|9083.9|243
1623901800000|2021-06-17 03:50:00|9086.1|9084.6|9086.1|9084.6|9086.8|9085|9085.8|9084.1|194
1623902100000|2021-06-17 03:55:00|9086.2|9084.7|9088.2|9085.8|9088.2|9086.4|9086|9084.2|187
1623902400000|2021-06-17 04:00:00|9088.3|9085.9|9086.7|9084.3|9088.3|9086.4|9085.3|9083.2|253
1623902700000|2021-06-17 04:05:00|9086.8|9084.4|9087.3|9084.9|9087.4|9085.5|9086|9084|193
1623903000000|2021-06-17 04:10:00|9087.2|9084.8|9086.9|9085.4|9087.8|9086.1|9086.7|9084.8|292
1623903300000|2021-06-17 04:15:00|9087|9085.5|9086.8|9084.4|9087.2|9085.7|9085.8|9084|213
1623903600000|2021-06-17 04:20:00|9086.9|9084.5|9087.6|9085.2|9088.1|9086.1|9086.1|9084.2|157
1623903900000|2021-06-17 04:25:00|9087.7|9085.3|9087.6|9085.2|9087.8|9086.1|9086.9|9085.1|180
1623904200000|2021-06-17 04:30:00|9087.5|9085.1|9087.8|9086.3|9088.4|9086.8|9086.9|9085|183
1623904500000|2021-06-17 04:35:00|9087.6|9086.1|9086.9|9085.4|9087.7|9086.2|9086.8|9085.3|165
1623904800000|2021-06-17 04:40:00|9086.8|9085.3|9086.8|9085.3|9087.2|9085.7|9086.7|9085.2|161
1623905100000|2021-06-17 04:45:00|9086.9|9085.4|9086.9|9085.4|9087.3|9085.6|9085.8|9084.1|195
1623905400000|2021-06-17 04:50:00|9086.8|9085.3|9085.9|9084.4|9087.4|9085.4|9085.8|9083.9|211
1623905700000|2021-06-17 04:55:00|9086|9084.5|9084.8|9082.4|9086|9084.5|9084.1|9082.2|187
1623906000000|2021-06-17 05:00:00|9084.9|9082.5|9087.1|9084.7|9087.4|9085|9084.4|9082.5|293
1623906300000|2021-06-17 05:05:00|9086.7|9084.3|9085.5|9083.1|9086.9|9084.9|9085.1|9083|179
1623906600000|2021-06-17 05:10:00|9085.4|9083|9085.9|9084.4|9086.9|9084.7|9085|9083|165
1623906900000|2021-06-17 05:15:00|9086|9084.5|9085.8|9084.3|9086.9|9084.6|9085.8|9083.8|129
1623907200000|2021-06-17 05:20:00|9085.9|9084.4|9087.2|9084.8|9087.6|9085.6|9085.8|9083.9|142
1623907500000|2021-06-17 05:25:00|9087.3|9084.9|9085.5|9083.1|9087.3|9085.4|9084.9|9082.9|185
1623907800000|2021-06-17 05:30:00|9084.9|9083.4|9084.4|9082|9086.6|9084.7|9083.9|9082|264
1623908100000|2021-06-17 05:35:00|9084.5|9082.1|9083|9080.6|9084.8|9082.6|9081.8|9079.4|345
1623908400000|2021-06-17 05:40:00|9082.9|9080.5|9081.9|9079.5|9083|9080.7|9081.3|9079.4|217
1623908700000|2021-06-17 05:45:00|9082|9079.6|9079.5|9077.1|9082.5|9080.3|9079.4|9077|284
1623909000000|2021-06-17 05:50:00|9079.7|9077.3|9080.3|9078.8|9081.3|9079.3|9079.2|9077.2|258
1623909300000|2021-06-17 05:55:00|9080.4|9078.9|9084.2|9081.8|9084.5|9082.1|9080.4|9078.2|447
1623909600000|2021-06-17 06:00:00|9084.5|9082.1|9093.2|9090.8|9094.6|9092.2|9084.5|9082.1|670
1623909900000|2021-06-17 06:05:00|9093.1|9090.7|9096.4|9094.9|9096.8|9094.9|9092.6|9090.4|509
1623910200000|2021-06-17 06:10:00|9096.5|9095|9094.8|9092.4|9098.9|9096.6|9093.5|9091.3|803
1623910500000|2021-06-17 06:15:00|9094.7|9092.3|9094.7|9092.3|9095.5|9093.4|9090.6|9088.9|587
1623910800000|2021-06-17 06:20:00|9094.8|9092.4|9097.5|9095.1|9099.4|9097.2|9092.6|9091.1|719
1623911100000|2021-06-17 06:25:00|9097.4|9095|9095.2|9093.7|9097.5|9095.6|9093|9091|539
1623911400000|2021-06-17 06:30:00|9095.6|9094.1|9096.9|9095.4|9097.4|9095.6|9092|9090.1|681
1623911700000|2021-06-17 06:35:00|9097|9095.5|9102.1|9099.7|9102.3|9100.8|9097|9095.3|565
1623912000000|2021-06-17 06:40:00|9102|9099.6|9106.1|9103.7|9106.2|9104.6|9101.5|9099.6|570
1623912300000|2021-06-17 06:45:00|9106|9104.5|9105.1|9102.7|9108.1|9105.8|9102.3|9100.8|523
1623912600000|2021-06-17 06:50:00|9105|9102.6|9105|9103.5|9106|9104|9100.7|9099.2|630
1623912900000|2021-06-17 06:55:00|9104.8|9103.3|9103.1|9101.6|9105.2|9103.7|9100.3|9098.5|724
1623913200000|2021-06-17 07:00:00|9102.6|9101.1|9107.4|9105|9107.6|9105.6|9101.4|9099|886
1623913500000|2021-06-17 07:05:00|9107.5|9105.1|9111.7|9110.2|9114|9112.2|9107.1|9104.7|713
1623913800000|2021-06-17 07:10:00|9111.8|9110.3|9114.2|9112.7|9117.9|9115.8|9111.7|9110.2|845
1623914100000|2021-06-17 07:15:00|9114.3|9112.8|9122.8|9121.3|9124.8|9123.1|9113.6|9112.1|805
1623914400000|2021-06-17 07:20:00|9122.9|9121.4|9124.1|9122.6|9125.8|9124.1|9122.6|9120.4|572
1623914700000|2021-06-17 07:25:00|9124.2|9122.7|9126.5|9123.1|9127.6|9125.2|9124|9121.7|575
1623915000000|2021-06-17 07:30:00|9126.4|9123.5|9130|9128.5|9130.8|9128.9|9126.4|9121.5|633
1623915300000|2021-06-17 07:35:00|9130.2|9128.7|9130.4|9128|9130.6|9129|9126.2|9123.8|675
1623915600000|2021-06-17 07:40:00|9130.5|9128.1|9130.6|9129.1|9134.2|9132.3|9128.6|9126.3|657
1623915900000|2021-06-17 07:45:00|9130.7|9129.2|9128.5|9127|9131.7|9129.7|9123.7|9121.3|821
1623916200000|2021-06-17 07:50:00|9128.9|9126.5|9129.4|9127.9|9131.2|9129.3|9127.2|9125.4|634
1623916500000|2021-06-17 07:55:00|9129.5|9128|9121.9|9119.5|9131.8|9129.6|9121.3|9119.3|654
1623916800000|2021-06-17 08:00:00|9122|9120.5|9119.7|9117.3|9125.6|9123.6|9118.8|9116.7|959
1623917100000|2021-06-17 08:05:00|9119.8|9117.4|9124|9121.6|9125.1|9122.8|9118.9|9116.7|762
1623917400000|2021-06-17 08:10:00|9124.3|9121.9|9125.3|9122.9|9125.9|9124|9123.3|9121.3|647
1623917700000|2021-06-17 08:15:00|9125.4|9123|9129.1|9127.6|9132.3|9130.5|9125.3|9122.9|645
1623918000000|2021-06-17 08:20:00|9129|9127.5|9131.2|9129.7|9134.8|9132.4|9127.6|9125.7|710
1623918300000|2021-06-17 08:25:00|9131.3|9129.8|9127|9125.5|9133.4|9131.3|9126.5|9124.6|628
1623918600000|2021-06-17 08:30:00|9126.9|9125.4|9131.6|9130.1|9132.4|9130.4|9125.2|9123.3|605
1623918900000|2021-06-17 08:35:00|9131.9|9130.4|9134.6|9133.1|9135.9|9134.4|9131.1|9129.6|621
1623919200000|2021-06-17 08:40:00|9134.5|9133|9135.1|9133.6|9138.4|9136.4|9133.6|9131.7|545
1623919500000|2021-06-17 08:45:00|9135.2|9133.7|9139.7|9138.2|9141.9|9140|9135.1|9133.6|564
1623919800000|2021-06-17 08:50:00|9139.8|9138.3|9142|9139.6|9142.5|9141|9138.6|9137.1|674
1623920100000|2021-06-17 08:55:00|9142.1|9139.7|9137.2|9135.7|9142.3|9140.8|9137|9135.4|538
1623920400000|2021-06-17 09:00:00|9137.1|9135.6|9137.8|9136.3|9140|9138.5|9135.5|9133.6|443
1623920700000|2021-06-17 09:05:00|9137.7|9136.2|9133.5|9131.1|9139.9|9138.4|9132.3|9130.3|535
1623921000000|2021-06-17 09:10:00|9133.1|9131.6|9132.2|9130.7|9134.8|9133.3|9131.9|9130.4|428
1623921300000|2021-06-17 09:15:00|9132.7|9131.2|9135.6|9134.1|9135.8|9134.3|9130.4|9128.9|484
1623921600000|2021-06-17 09:20:00|9135.5|9134|9134.8|9133.3|9136.8|9135.3|9132.8|9131.3|518
1623921900000|2021-06-17 09:25:00|9134.7|9133.2|9139.3|9137.8|9141.5|9139.6|9134|9132.5|583
1623922200000|2021-06-17 09:30:00|9139|9137.5|9143.6|9142.1|9144|9142.5|9137.2|9135.6|485
1623922500000|2021-06-17 09:35:00|9143.5|9142|9138|9136.5|9144|9142.5|9136.7|9134.7|482
1623922800000|2021-06-17 09:40:00|9137.8|9136.3|9137.8|9136.3|9142.6|9140.8|9137.2|9135.4|535
1623923100000|2021-06-17 09:45:00|9137.7|9136.2|9143.7|9142.2|9145.9|9144|9137.7|9136.2|586
1623923400000|2021-06-17 09:50:00|9143.8|9142.3|9147.3|9145.8|9149.6|9148.1|9143.7|9142.1|469
1623923700000|2021-06-17 09:55:00|9147.2|9145.7|9146.6|9145.1|9149.1|9147.5|9144.6|9143.1|576
1623924000000|2021-06-17 10:00:00|9146.5|9145|9146.7|9145.2|9148.4|9146.9|9145.5|9143.7|400
1623924300000|2021-06-17 10:05:00|9146.6|9145.1|9147.3|9145.8|9148.5|9146.6|9144.6|9143.1|413
1623924600000|2021-06-17 10:10:00|9147.2|9145.7|9148.6|9147.1|9149.5|9148|9144.9|9143.3|392
1623924900000|2021-06-17 10:15:00|9148.4|9146.9|9149.4|9147.9|9149.9|9148.4|9147.8|9146.3|424
1623925200000|2021-06-17 10:20:00|9149.3|9147.8|9153.9|9151.5|9155.2|9153.1|9148.1|9146.4|410
1623925500000|2021-06-17 10:25:00|9153.8|9151.4|9154.7|9153.2|9157|9155.3|9152.1|9150.2|455
1623925800000|2021-06-17 10:30:00|9154.6|9153.1|9154.8|9153.3|9158.1|9156.6|9150.9|9149.3|526
1623926100000|2021-06-17 10:35:00|9154.7|9153.2|9147.9|9145.5|9156.2|9154.4|9147.4|9145|604
1623926400000|2021-06-17 10:40:00|9148.1|9145.7|9154.1|9152.6|9156.8|9155|9147.3|9145.2|582
1623926700000|2021-06-17 10:45:00|9153.4|9151.9|9153.3|9150.9|9155.2|9152.9|9150.3|9148.2|605
1623927000000|2021-06-17 10:50:00|9153.6|9151.2|9151.4|9149.9|9155|9153.3|9151.4|9149.6|455
1623927300000|2021-06-17 10:55:00|9151.5|9150|9150.4|9148|9152.7|9150.7|9147.4|9145.9|523
1623927600000|2021-06-17 11:00:00|9150.3|9147.9|9149.1|9147.6|9152.6|9150.5|9148.8|9146.8|530
1623927900000|2021-06-17 11:05:00|9149|9147.5|9151.8|9149.4|9152.8|9150.8|9148.7|9147|531
1623928200000|2021-06-17 11:10:00|9151.7|9149.3|9155.1|9152.7|9155.6|9153.5|9150.8|9149.1|441
1623928500000|2021-06-17 11:15:00|9155|9152.6|9153.5|9151.1|9155.3|9153.7|9152.1|9150.1|406
1623928800000|2021-06-17 11:20:00|9153.3|9150.9|9154.1|9152.6|9155.2|9153|9151.6|9149.9|333
1623929100000|2021-06-17 11:25:00|9154.9|9152.5|9154.7|9152.3|9155.1|9153.3|9151.6|9149.5|419
1623929400000|2021-06-17 11:30:00|9154|9152.5|9154|9152.5|9155.2|9153.6|9152.4|9150.9|430
1623929700000|2021-06-17 11:35:00|9154.1|9152.6|9154.4|9152.9|9155.3|9153.8|9149.9|9148.4|550
1623930000000|2021-06-17 11:40:00|9154.3|9152.8|9154.1|9152.6|9155.5|9153.5|9152.4|9150.9|473
1623930300000|2021-06-17 11:45:00|9154.2|9152.7|9152.3|9150.8|9155.4|9153.3|9151.8|9150.3|461
1623930600000|2021-06-17 11:50:00|9152.4|9150.9|9152.1|9150.6|9155.4|9153.9|9151.9|9150|550
1623930900000|2021-06-17 11:55:00|9152|9150.5|9154.1|9152.6|9155.5|9154|9151.9|9149.9|572
1623931200000|2021-06-17 12:00:00|9154|9152.5|9153.6|9151.2|9155.2|9153.5|9151.9|9150.3|582
1623931500000|2021-06-17 12:05:00|9153|9151.5|9148.2|9146.7|9153.2|9151.7|9147.5|9145.6|562
1623931800000|2021-06-17 12:10:00|9148.1|9146.6|9153.3|9151.8|9154.5|9152.6|9148.1|9146.6|538
1623932100000|2021-06-17 12:15:00|9153|9151.5|9150.7|9149.2|9153.6|9152.1|9149.8|9148.3|493
1623932400000|2021-06-17 12:20:00|9150.8|9149.3|9151.3|9149.8|9154.3|9152.5|9150.8|9149.3|594
1623932700000|2021-06-17 12:25:00|9151.4|9149.9|9151.5|9149.1|9152.7|9150.8|9149.6|9148|456
1623933000000|2021-06-17 12:30:00|9151|9148.6|9148|9145.6|9151.7|9149.3|9144|9142|820
1623933300000|2021-06-17 12:35:00|9148.1|9145.7|9150.6|9149.1|9153.3|9151.2|9147.2|9145.2|690
1623933600000|2021-06-17 12:40:00|9150.3|9148.8|9148.5|9146.1|9153|9151.1|9147.4|9145.7|724
1623933900000|2021-06-17 12:45:00|9148.4|9146|9152.8|9150.4|9153.6|9151.5|9147.9|9146|521
1623934200000|2021-06-17 12:50:00|9152.9|9150.5|9154.6|9152.2|9156.4|9154.6|9151.2|9149.7|575
1623934500000|2021-06-17 12:55:00|9153.7|9151.7|9151.2|9149.7|9154.1|9152.3|9148.9|9147.2|583
1623934800000|2021-06-17 13:00:00|9151.4|9149.9|9152.8|9151.3|9155|9153.5|9148.9|9147.4|708
1623935100000|2021-06-17 13:05:00|9152.7|9151.2|9152.2|9150.7|9155|9153.5|9149.5|9148|615
1623935400000|2021-06-17 13:10:00|9152.1|9150.6|9152|9150.5|9153|9151|9147.2|9145.7|696
1623935700000|2021-06-17 13:15:00|9152.1|9150.6|9149.4|9147.9|9152.1|9150.6|9147.9|9146.4|587
1623936000000|2021-06-17 13:20:00|9149.7|9147.3|9147.4|9145.9|9150.4|9148.9|9145.9|9144.3|440
1623936300000|2021-06-17 13:25:00|9147.3|9145.8|9145.8|9144.3|9152.1|9150.6|9145.8|9143.8|467
1623936600000|2021-06-17 13:30:00|9145.7|9144.2|9137.6|9136.1|9147.4|9145.2|9137.4|9135.9|590
1623936900000|2021-06-17 13:35:00|9137.8|9136.3|9136.6|9134.2|9140.4|9138.9|9134.2|9131.8|488
1623937200000|2021-06-17 13:40:00|9136.4|9134|9144.1|9142.6|9144.5|9143|9135.5|9133.5|514
1623937500000|2021-06-17 13:45:00|9144.4|9142.9|9151.3|9149.8|9153|9150.8|9144.2|9142.5|508
1623937800000|2021-06-17 13:50:00|9151.2|9149.7|9153.7|9152.2|9154.6|9153.1|9150.3|9148.3|497
1623938100000|2021-06-17 13:55:00|9153.5|9152|9159.2|9156.8|9159.2|9156.9|9150.9|9149.4|497
1623938400000|2021-06-17 14:00:00|9159.1|9156.7|9158.8|9157.3|9160.4|9158.9|9156.7|9154.8|547
1623938700000|2021-06-17 14:05:00|9158.9|9157.4|9159.5|9158|9160.2|9158.7|9156.7|9154.9|472
1623939000000|2021-06-17 14:10:00|9159.6|9158.1|9166.6|9165.1|9167.3|9165.6|9159.4|9157.8|515
1623939300000|2021-06-17 14:15:00|9166.5|9165|9163.9|9162.4|9167.7|9165.8|9163.6|9161.7|480
1623939600000|2021-06-17 14:20:00|9164.3|9162.8|9159.9|9158.4|9164.3|9162.8|9159.1|9157.4|449
1623939900000|2021-06-17 14:25:00|9159.8|9158.3|9159.1|9156.7|9163.4|9161.9|9158.6|9156.7|453
1623940200000|2021-06-17 14:30:00|9158.7|9157.2|9159.8|9158.3|9163.8|9162|9157.8|9156.3|525
1623940500000|2021-06-17 14:35:00|9159.7|9158.2|9156.2|9154.7|9161.5|9159.1|9156|9154.1|420
1623940800000|2021-06-17 14:40:00|9156.1|9154.6|9154.4|9152.9|9158|9155.9|9154.3|9152.8|446
1623941100000|2021-06-17 14:45:00|9154.3|9152.8|9153.3|9151.8|9155.8|9154.1|9150.4|9148.6|552
1623941400000|2021-06-17 14:50:00|9153.7|9151.3|9150.3|9147.9|9153.7|9152.2|9146.9|9144.8|659
1623941700000|2021-06-17 14:55:00|9150.2|9147.8|9152.9|9151.4|9155.1|9153.2|9148.9|9146.7|636
1623942000000|2021-06-17 15:00:00|9153.2|9151.7|9156.2|9153.8|9157.4|9155|9150.3|9148.2|600
1623942300000|2021-06-17 15:05:00|9156.1|9154.6|9160.2|9157.8|9160.5|9159|9155.9|9154|451
1623942600000|2021-06-17 15:10:00|9159.9|9158.4|9165.3|9163.8|9166.1|9164.6|9159.9|9158.4|454
1623942900000|2021-06-17 15:15:00|9165.2|9163.7|9166.7|9165.2|9167.4|9165.9|9163.4|9161.9|416
1623943200000|2021-06-17 15:20:00|9166.8|9165.3|9171.2|9169.7|9172.6|9171|9166.7|9165.2|473
1623943500000|2021-06-17 15:25:00|9171.3|9169.8|9169|9166.6|9172.1|9170.1|9167.4|9165.7|453
1623943800000|2021-06-17 15:30:00|9168.5|9167|9167.5|9166|9169.5|9168|9166.8|9165.3|500
1623944100000|2021-06-17 15:35:00|9167.4|9165.9|9169.7|9168.2|9170.5|9169|9166|9164|322
1623944400000|2021-06-17 15:40:00|9169.6|9168.1|9175.8|9174.3|9178.5|9176.5|9169.5|9167.8|406
1623944700000|2021-06-17 15:45:00|9175.7|9174.2|9177.5|9176|9178.5|9176.8|9172.8|9171.2|434
1623945000000|2021-06-17 15:50:00|9177.4|9175.9|9176.2|9174.7|9178.6|9177.1|9175.7|9173.8|471
1623945300000|2021-06-17 15:55:00|9176.1|9174.6|9175.2|9173.7|9177.6|9175.8|9174.6|9173.1|291
1623945600000|2021-06-17 16:00:00|9175.3|9173.8|9175.4|9173.9|9177.8|9175.8|9172.9|9171.2|431
1623945900000|2021-06-17 16:05:00|9175.5|9174|9177.3|9175.8|9178.1|9176.6|9174.6|9173.1|324
1623946200000|2021-06-17 16:10:00|9177.2|9175.7|9176.5|9175|9178.3|9176.5|9176.5|9174.5|345
1623946500000|2021-06-17 16:15:00|9176.6|9175.1|9183.9|9181.5|9185.1|9183.2|9176.5|9174.9|402
1623946800000|2021-06-17 16:20:00|9184|9181.6|9187.1|9184.7|9187.4|9185|9182.3|9180.2|445
1623947100000|2021-06-17 16:25:00|9187.3|9184.9|9184.9|9183.4|9189.2|9187.2|9183.5|9181.6|512
1623947400000|2021-06-17 16:30:00|9185|9183.5|9185.3|9183.8|9187.1|9185.1|9184.7|9182.7|414
1623947700000|2021-06-17 16:35:00|9185.2|9183.7|9184.9|9183.4|9186.4|9184.8|9184.6|9182.8|297
1623948000000|2021-06-17 16:40:00|9185|9183.5|9184.2|9182.7|9185.4|9183.9|9182.8|9180.9|307
1623948300000|2021-06-17 16:45:00|9184.6|9183.1|9183.7|9182.2|9185.6|9184.1|9182.9|9180.6|349
1623948600000|2021-06-17 16:50:00|9183.6|9182.1|9184.1|9181.7|9184.8|9183|9182.4|9180.3|359
1623948900000|2021-06-17 16:55:00|9184.8|9182.4|9187.1|9185.6|9187.8|9185.8|9184.5|9182.3|375
1623949200000|2021-06-17 17:00:00|9187.2|9185.7|9180.3|9177.9|9187.2|9185.7|9180.2|9177.9|390
1623949500000|2021-06-17 17:05:00|9180.5|9178.1|9174.2|9172.7|9180.6|9178.6|9174.1|9172.5|503
1623949800000|2021-06-17 17:10:00|9174.1|9172.6|9178.1|9176.6|9179.9|9177.5|9174.1|9172.5|489
1623950100000|2021-06-17 17:15:00|9178.2|9176.7|9176.9|9175.4|9179.1|9177.2|9176.4|9174.9|400
1623950400000|2021-06-17 17:20:00|9176.8|9175.3|9178.2|9176.7|9179.9|9178|9176.7|9175.2|344
1623950700000|2021-06-17 17:25:00|9178.1|9176.6|9176|9174.5|9178.8|9177.3|9174.9|9172.8|399
1623951000000|2021-06-17 17:30:00|9175.8|9174.3|9172.5|9170.1|9176.5|9174.5|9171.2|9169.2|393
1623951300000|2021-06-17 17:35:00|9172.4|9170|9172.6|9171.1|9175|9172.8|9171.5|9169.8|439
1623951600000|2021-06-17 17:40:00|9172.5|9171|9173.2|9170.8|9174.1|9171.8|9171.3|9169.4|421
1623951900000|2021-06-17 17:45:00|9173.3|9170.9|9173.8|9172.3|9175.8|9173.9|9172.8|9170.8|311
1623952200000|2021-06-17 17:50:00|9173.9|9172.4|9173.7|9172.2|9174.9|9173|9173|9171|290
1623952500000|2021-06-17 17:55:00|9173.6|9172.1|9172.6|9171.1|9173.7|9172.2|9171.7|9170.1|187
1623952800000|2021-06-17 18:00:00|9172.1|9170.6|9171.9|9170.4|9173.6|9171.7|9170|9168.2|338
1623953100000|2021-06-17 18:05:00|9172|9170.5|9172.5|9171|9173.6|9171.7|9171.5|9169.5|282
1623953400000|2021-06-17 18:10:00|9172.9|9170.5|9172.5|9170.1|9173.3|9171.5|9172|9170.1|246
1623953700000|2021-06-17 18:15:00|9172.4|9170|9172.7|9170.3|9173|9171.1|9171.2|9169.3|266
1623954000000|2021-06-17 18:20:00|9172.8|9170.4|9170.5|9169|9172.8|9171.2|9169.9|9168.1|193
1623954300000|2021-06-17 18:25:00|9170.4|9168.9|9170.6|9169.1|9171.9|9169.9|9170.1|9168.4|246
1623954600000|2021-06-17 18:30:00|9170.7|9169.2|9171.8|9169.4|9172.6|9170.5|9170.1|9168.5|264
1623954900000|2021-06-17 18:35:00|9171.7|9169.3|9170.3|9168.8|9172.1|9170.6|9169.8|9167.6|316
1623955200000|2021-06-17 18:40:00|9170.2|9168.7|9166.8|9165.3|9170.3|9168.8|9166.3|9164.4|382
1623955500000|2021-06-17 18:45:00|9166.9|9165.4|9167.2|9165.7|9169.3|9167.8|9166.4|9164.7|318
1623955800000|2021-06-17 18:50:00|9167|9165.5|9169.1|9167.6|9170.1|9168.6|9166.8|9164.8|272
1623956100000|2021-06-17 18:55:00|9169.2|9167.7|9174.2|9172.7|9175|9173|9168.8|9167.3|402
1623956400000|2021-06-17 19:00:00|9174.1|9172.6|9173.9|9172.4|9174.9|9173.4|9172.4|9170.6|332
1623956700000|2021-06-17 19:05:00|9173.8|9172.3|9178.2|9176.7|9178.4|9176.8|9173.8|9171.7|296
1623957000000|2021-06-17 19:10:00|9178.3|9176.8|9176.2|9174.7|9180.1|9178|9175.6|9174.1|302
1623957300000|2021-06-17 19:15:00|9176|9174.5|9177.3|9175.8|9177.6|9176.1|9176|9174.5|186
1623957600000|2021-06-17 19:20:00|9177.4|9175.9|9176.7|9175.2|9178.8|9177.3|9176.3|9174.3|233
1623957900000|2021-06-17 19:25:00|9176.5|9175|9174.5|9173|9177.5|9175.7|9174.5|9172.5|217
1623958200000|2021-06-17 19:30:00|9174.6|9173.1|9176.5|9175|9177.2|9175.7|9173.8|9171.8|254
1623958500000|2021-06-17 19:35:00|9176.4|9174.9|9177.3|9175.8|9178.1|9176.1|9176.2|9174.6|215
1623958800000|2021-06-17 19:40:00|9177.2|9175.7|9176.4|9174|9178.1|9176.6|9175.8|9173.8|223
1623959100000|2021-06-17 19:45:00|9176.3|9173.9|9176.3|9174.8|9176.8|9175|9174.8|9173.2|194
1623959400000|2021-06-17 19:50:00|9175.7|9174.2|9178.9|9177.4|9179.4|9177.6|9175.5|9174|237
1623959700000|2021-06-17 19:55:00|9178.8|9177.3|9179.9|9177.5|9180.3|9178.8|9178.7|9177.1|350
1623960000000|2021-06-17 20:00:00|9180|9177.6|9179.9|9177.5|9180.2|9178.6|9178.7|9176.9|205
1623960300000|2021-06-17 20:05:00|9180|9177.6|9180|9177.6|9180.8|9178.9|9179.3|9177.4|115
1623960600000|2021-06-17 20:10:00|9180.1|9177.7|9179.1|9176.7|9180.1|9178.1|9178.1|9176.6|132
1623960900000|2021-06-17 20:15:00|9179.2|9176.8|9179.3|9176.9|9180.2|9178.2|9178.8|9176.8|72
1623961200000|2021-06-17 20:20:00|9179.4|9177|9179.6|9178.1|9180.1|9178.2|9178.9|9176.9|82
1623961500000|2021-06-17 20:25:00|9179.7|9178.2|9180.4|9178.9|9181|9178.9|9178.6|9176.5|159
1623961800000|2021-06-17 20:30:00|9180.3|9178.8|9176.7|9174.3|9180.7|9178.8|9175.3|9173.1|145
1623962100000|2021-06-17 20:35:00|9176.2|9174.7|9180.7|9178.3|9181.9|9179.9|9176.2|9174.1|201
1623962400000|2021-06-17 20:40:00|9180.6|9178.2|9180|9177.6|9181.1|9179.1|9179.6|9177.2|80
1623962700000|2021-06-17 20:45:00|9179.9|9177.5|9180.5|9178.1|9181.2|9178.8|9179.6|9177.2|178
1623963000000|2021-06-17 20:50:00|9180.6|9178.2|9179.5|9177.1|9180.9|9178.5|9178.2|9175.8|236
1623963300000|2021-06-17 20:55:00|9179.4|9177|9178.3|9173.3|9179.5|9177.1|9177.3|9172.3|226
1623963600000|2021-06-17 21:00:00|9177.3|9172.3|9172.8|9167.8|9179.7|9174.7|9172.5|9167.5|39
1623963900000|2021-06-17 21:05:00|9171.5|9166.5|9176.8|9171.8|9180.9|9175.9|9171.5|9166.5|139
1623964200000|2021-06-17 21:10:00|9176.7|9171.7|9175.4|9170.4|9179.1|9174.1|9173.6|9168.6|141
1623964500000|2021-06-17 21:15:00|9175.8|9170.8|9180.6|9175.6|9180.8|9176.2|9174.2|9169.2|120
1623964800000|2021-06-17 21:20:00|9180.7|9175.7|9174.2|9169.2|9180.9|9176.6|9173.3|9168.3|115
1623965100000|2021-06-17 21:25:00|9174.3|9169.3|9175.5|9170.5|9175.8|9170.8|9173.6|9168.6|122
1623965400000|2021-06-17 21:30:00|9175.7|9170.7|9176.7|9171.7|9176.8|9171.8|9173.4|9168.4|116
1623965700000|2021-06-17 21:35:00|9176.6|9171.6|9177.2|9172.2|9177.4|9172.4|9175.8|9170.8|156
1623966000000|2021-06-17 21:40:00|9177.1|9172.1|9176.9|9171.9|9178.1|9173.1|9176.6|9171.6|134
1623966300000|2021-06-17 21:45:00|9177.1|9172.1|9177.1|9172.1|9178.1|9173.1|9175.5|9170.5|165
1623966600000|2021-06-17 21:50:00|9177.3|9172.3|9176.3|9171.3|9177.3|9172.3|9175.5|9170.5|192
1623966900000|2021-06-17 21:55:00|9176.2|9171.2|9178.8|9173.8|9179|9174|9174.9|9169.9|207
1623967200000|2021-06-17 22:00:00|9178.6|9173.6|9178.2|9175.8|9180|9176|9177.2|9172.5|343
1623967500000|2021-06-17 22:05:00|9178.3|9175.9|9178.1|9175.7|9178.7|9176.1|9177.4|9173|234
1623967800000|2021-06-17 22:10:00|9178.6|9175.8|9176.3|9173.9|9179.8|9175.9|9176|9173.6|258
1623968100000|2021-06-17 22:15:00|9176.4|9174|9177.3|9174.9|9178.4|9175.7|9176.1|9173|231
1623968400000|2021-06-17 22:20:00|9177.2|9174.8|9177.2|9174.8|9178.1|9175|9176.1|9173.5|171
1623968700000|2021-06-17 22:25:00|9177.3|9174.9|9177.2|9174.8|9178.8|9175.3|9176.6|9173.8|124
1623969000000|2021-06-17 22:30:00|9177.1|9174.7|9176.7|9174.3|9177.9|9175.2|9176.6|9174.1|144
1623969300000|2021-06-17 22:35:00|9176.9|9174.5|9177.5|9175.1|9177.6|9175.1|9175.9|9173.5|141
1623969600000|2021-06-17 22:40:00|9177.4|9175|9177.3|9174.9|9179.5|9175.2|9176.5|9174|164
1623969900000|2021-06-17 22:45:00|9177.4|9175|9177.1|9174.7|9178.6|9176.1|9176.7|9174.1|158
1623970200000|2021-06-17 22:50:00|9176.8|9174.4|9177.4|9175|9178|9175|9175.9|9173.5|171
1623970500000|2021-06-17 22:55:00|9177.3|9174.9|9177|9174.6|9178|9175.1|9176.7|9174.3|138
1623970800000|2021-06-17 23:00:00|9176.8|9174.4|9177.3|9174.9|9178|9175.6|9176.8|9174.4|137
1623971100000|2021-06-17 23:05:00|9177.2|9174.8|9177.1|9174.7|9177.8|9175.4|9176.5|9174.5|106
1623971400000|2021-06-17 23:10:00|9177|9174.6|9177.5|9175.1|9178.1|9175.7|9176.7|9174.6|199
1623971700000|2021-06-17 23:15:00|9177.4|9175|9177.2|9174.8|9177.9|9175.6|9176.6|9174.6|253
1623972000000|2021-06-17 23:20:00|9177.3|9174.9|9177.4|9175|9177.7|9175.3|9176.6|9174.4|114
1623972300000|2021-06-17 23:25:00|9177.3|9174.9|9177.5|9175.1|9177.8|9175.6|9176.7|9174.7|130
1623972600000|2021-06-17 23:30:00|9177.4|9175|9180.2|9177.8|9180.3|9177.9|9177.4|9175|127
1623972900000|2021-06-17 23:35:00|9180.3|9177.9|9179.6|9177.2|9180.9|9178.5|9178.7|9176.4|250
1623973200000|2021-06-17 23:40:00|9179.5|9177.1|9179.4|9177|9180.8|9178.6|9178.9|9176.9|222
1623973500000|2021-06-17 23:45:00|9179|9177.5|9178.8|9176.4|9179.2|9177.5|9177.6|9175.4|179
1623973800000|2021-06-17 23:50:00|9178.3|9176.8|9176.5|9174.1|9179.1|9177.1|9175.9|9173.7|158
1623974100000|2021-06-17 23:55:00|9176.6|9174.2|9178.3|9175.9|9178.7|9176.3|9176.5|9174.1|108
1623974400000|2021-06-18 00:00:00|9178.4|9176|9178.4|9176|9181.4|9179.1|9176.9|9174.5|456
1623974700000|2021-06-18 00:05:00|9178.3|9175.9|9181.5|9180|9182.8|9181.1|9177.4|9175.8|267
1623975000000|2021-06-18 00:10:00|9181.6|9180.1|9181.2|9179.7|9182.8|9181.1|9180.1|9178.2|251
1623975300000|2021-06-18 00:15:00|9181.3|9179.8|9181.1|9179.6|9184.4|9182|9180.9|9179.1|282
1623975600000|2021-06-18 00:20:00|9181|9179.5|9180.2|9178.7|9181.3|9179.5|9179.1|9177.4|230
1623975900000|2021-06-18 00:25:00|9180.1|9178.6|9179.9|9177.5|9180.9|9179|9179.2|9177.2|253
1623976200000|2021-06-18 00:30:00|9180|9177.6|9178.5|9177|9180.8|9178.9|9178.3|9176.5|196
1623976500000|2021-06-18 00:35:00|9178.4|9176.9|9179.4|9177|9181.3|9179.3|9178.2|9176.4|183
1623976800000|2021-06-18 00:40:00|9178.9|9177.4|9179.5|9178|9179.9|9178|9177.5|9175.6|160
1623977100000|2021-06-18 00:45:00|9179.4|9177.9|9180.4|9178.9|9181.1|9179.2|9179.1|9177.1|237
1623977400000|2021-06-18 00:50:00|9180.8|9178.4|9184|9181.6|9185.2|9182.8|9179.9|9177.8|312
1623977700000|2021-06-18 00:55:00|9184.1|9181.7|9183.6|9182.1|9185.1|9182.8|9182.4|9180.7|293
1623978000000|2021-06-18 01:00:00|9183.3|9181.8|9183.8|9182.3|9184.8|9183|9181.8|9180.1|299
1623978300000|2021-06-18 01:05:00|9184.1|9182.6|9180.9|9178.5|9184.9|9182.9|9180.5|9178.2|211
1623978600000|2021-06-18 01:10:00|9180.8|9178.4|9181.7|9179.3|9182.2|9180.4|9180|9177.8|177
1623978900000|2021-06-18 01:15:00|9181.6|9179.2|9180.7|9179.2|9182.5|9180.6|9180.3|9178.4|329
1623979200000|2021-06-18 01:20:00|9180.8|9179.3|9181.4|9179.9|9181.8|9180|9179.9|9177.9|225
1623979500000|2021-06-18 01:25:00|9181.3|9179.8|9182.1|9180.6|9182.9|9180.9|9181.3|9179.3|216
1623979800000|2021-06-18 01:30:00|9182|9180.5|9179.2|9177.7|9182.2|9180.5|9178.7|9177|270
1623980100000|2021-06-18 01:35:00|9179.4|9177.9|9175.8|9173.4|9179.8|9177.9|9174.9|9172.9|270
1623980400000|2021-06-18 01:40:00|9175.7|9173.3|9176.3|9173.9|9177|9175.4|9175.1|9173.1|180
1623980700000|2021-06-18 01:45:00|9176.4|9174|9176.7|9174.3|9177.2|9175.2|9175.4|9173.4|270
1623981000000|2021-06-18 01:50:00|9176.4|9174.9|9176.7|9174.3|9177.4|9175.4|9175.7|9173.8|217
1623981300000|2021-06-18 01:55:00|9176.9|9174.5|9175.9|9173.5|9176.9|9174.9|9175.2|9173.3|225
1623981600000|2021-06-18 02:00:00|9175.8|9173.4|9175|9172.6|9175.9|9173.8|9174.1|9172.2|214
1623981900000|2021-06-18 02:05:00|9175.1|9172.7|9174.4|9172.9|9175.8|9173.9|9174.2|9172.3|224
1623982200000|2021-06-18 02:10:00|9174.3|9172.8|9174.4|9172.9|9175.1|9173.3|9173.9|9171.7|219
1623982500000|2021-06-18 02:15:00|9174.5|9173|9175.7|9173.3|9176|9174|9174.3|9172.2|159
1623982800000|2021-06-18 02:20:00|9175.8|9173.4|9175.7|9173.3|9176|9174.4|9174.9|9173.1|141
1623983100000|2021-06-18 02:25:00|9175.6|9173.2|9175.6|9173.2|9176.1|9173.8|9174.5|9172.6|163
1623983400000|2021-06-18 02:30:00|9175.7|9173.3|9174.8|9172.4|9176.5|9174.1|9173.8|9172.2|276
1623983700000|2021-06-18 02:35:00|9174.3|9172.8|9174.8|9172.4|9176|9174.1|9174.1|9172.2|219
1623984000000|2021-06-18 02:40:00|9175|9172.6|9173.1|9171.6|9175|9173.2|9172.9|9170.9|208
1623984300000|2021-06-18 02:45:00|9173|9171.5|9173.1|9170.7|9174.3|9172.2|9172.1|9169.9|234
1623984600000|2021-06-18 02:50:00|9173.2|9170.8|9174|9171.6|9174.7|9172.7|9172.8|9170.7|173
1623984900000|2021-06-18 02:55:00|9173.9|9171.5|9173.8|9171.4|9174.2|9172.2|9171.9|9170|319
1623985200000|2021-06-18 03:00:00|9173.9|9171.5|9173.3|9170.9|9173.9|9171.8|9172.5|9170.1|239
1623985500000|2021-06-18 03:05:00|9172.8|9171.3|9172|9170.5|9173.8|9171.9|9171.9|9170.3|262
1623985800000|2021-06-18 03:10:00|9171.9|9170.4|9170.4|9168.9|9172.5|9171|9170.3|9168.3|191
1623986100000|2021-06-18 03:15:00|9170.2|9168.7|9170.7|9168.3|9171.6|9169.7|9169.9|9168|195
1623986400000|2021-06-18 03:20:00|9170.8|9168.4|9170.3|9167.9|9171|9169.1|9169.7|9167.6|191
1623986700000|2021-06-18 03:25:00|9170.4|9168|9170.6|9168.2|9170.7|9168.8|9169.8|9167.8|165
1623987000000|2021-06-18 03:30:00|9170.2|9168.7|9170.1|9168.6|9171.3|9169.5|9169.8|9168.1|168
1623987300000|2021-06-18 03:35:00|9170|9168.5|9170.8|9168.4|9171|9169|9169.4|9167.6|150
1623987600000|2021-06-18 03:40:00|9170.9|9168.5|9170.7|9168.3|9171|9169.1|9170|9168.1|131
1623987900000|2021-06-18 03:45:00|9170.6|9168.2|9170.5|9169|9171.2|9169.3|9170.1|9167.9|129
1623988200000|2021-06-18 03:50:00|9170.6|9169.1|9170.6|9168.2|9171.1|9169.2|9170|9168|78
1623988500000|2021-06-18 03:55:00|9170.5|9168.1|9170.2|9168.7|9170.8|9169|9169.9|9167.9|149
1623988800000|2021-06-18 04:00:00|9170.3|9168.8|9171.1|9169.6|9171.7|9169.8|9170|9168.1|209
1623989100000|2021-06-18 04:05:00|9171|9169.5|9170.5|9169|9171.7|9169.8|9170.5|9168.6|150
1623989400000|2021-06-18 04:10:00|9170.6|9169.1|9171.6|9169.2|9171.8|9170.2|9170.6|9169.1|115
1623989700000|2021-06-18 04:15:00|9171.7|9169.3|9171.7|9170.2|9172.1|9170.2|9170.9|9169.2|122
1623990000000|2021-06-18 04:20:00|9171.6|9170.1|9171.7|9170.2|9171.9|9170.2|9171.1|9169.1|124
1623990300000|2021-06-18 04:25:00|9171.6|9170.1|9173.6|9171.2|9173.7|9171.6|9171.6|9170.1|145
1623990600000|2021-06-18 04:30:00|9173.7|9171.3|9173.5|9172|9174.6|9172.6|9173.3|9171.2|133
1623990900000|2021-06-18 04:35:00|9173.4|9171.9|9175.4|9173.9|9176|9174.1|9173.3|9171.8|127
1623991200000|2021-06-18 04:40:00|9175.3|9173.8|9175.7|9173.3|9176.1|9174.6|9175.1|9173.3|89
1623991500000|2021-06-18 04:45:00|9175.6|9173.2|9174.5|9173|9176|9174|9174.3|9172.4|172
1623991800000|2021-06-18 04:50:00|9174.4|9172.9|9175.8|9173.4|9175.9|9173.7|9174.1|9172.2|178
1623992100000|2021-06-18 04:55:00|9175.7|9173.3|9178.2|9175.8|9178.4|9176.3|9174.3|9172.5|186
1623992400000|2021-06-18 05:00:00|9178.3|9175.9|9182|9179.6|9182.5|9180.1|9176.8|9174.8|350
1623992700000|2021-06-18 05:05:00|9181.9|9179.5|9183.1|9180.7|9183.1|9180.7|9180.7|9178.3|199
1623993000000|2021-06-18 05:10:00|9182.9|9180.5|9187.7|9185.3|9187.9|9185.6|9182.6|9180.3|387
1623993300000|2021-06-18 05:15:00|9187.8|9185.4|9189.4|9187|9190|9187.9|9186.1|9183.9|274
1623993600000|2021-06-18 05:20:00|9189|9186.6|9187.5|9185.1|9189.6|9187.2|9187.3|9184.9|209
1623993900000|2021-06-18 05:25:00|9187.4|9185|9187.9|9185.5|9189.4|9187.2|9187|9185|254
1623994200000|2021-06-18 05:30:00|9187.5|9185.1|9185.7|9184.2|9188.4|9186|9184.9|9182.7|399
1623994500000|2021-06-18 05:35:00|9185.8|9184.3|9184.1|9181.7|9186.3|9184.3|9182.8|9180.8|246
1623994800000|2021-06-18 05:40:00|9184.3|9181.9|9183.4|9181|9185.2|9183|9182.9|9180.8|316
1623995100000|2021-06-18 05:45:00|9183.5|9181.1|9180.5|9178.1|9184.3|9181.9|9180.1|9178.1|305
1623995400000|2021-06-18 05:50:00|9180.6|9178.2|9179.2|9177.7|9182.7|9180.7|9179.1|9177.4|401
1623995700000|2021-06-18 05:55:00|9179.1|9177.6|9180.1|9177.7|9181.5|9179.1|9177.7|9175.7|362
1623996000000|2021-06-18 06:00:00|9180|9177.6|9181.6|9179.2|9186.3|9184.1|9179.5|9177.5|472
1623996300000|2021-06-18 06:05:00|9181.5|9179.1|9187.6|9185.2|9187.6|9185.2|9180.1|9177.8|399
1623996600000|2021-06-18 06:10:00|9187.5|9185.1|9185.3|9182.9|9189.6|9187.4|9184.3|9182.1|451
1623996900000|2021-06-18 06:15:00|9184.8|9183.3|9182.1|9180.6|9186.9|9184.6|9181.9|9179.9|397
1623997200000|2021-06-18 06:20:00|9182.2|9180.7|9186.1|9183.7|9186.3|9183.9|9180.3|9178.5|448
1623997500000|2021-06-18 06:25:00|9186|9183.6|9185.3|9183.8|9187.6|9185.5|9183.6|9181.6|378
1623997800000|2021-06-18 06:30:00|9185.2|9183.7|9182|9179.6|9187|9185.5|9181.6|9179.5|432
1623998100000|2021-06-18 06:35:00|9181.9|9179.5|9183|9181.5|9184.4|9182.7|9181|9179|334
1623998400000|2021-06-18 06:40:00|9182.9|9181.4|9186.2|9184.7|9187.1|9185.6|9180.1|9178.6|430
1623998700000|2021-06-18 06:45:00|9186.1|9184.6|9189.9|9188.4|9190.8|9188.9|9183.5|9181.6|431
1623999000000|2021-06-18 06:50:00|9190|9188.5|9191.9|9190.4|9193.1|9191.3|9189.2|9187.1|393
1623999300000|2021-06-18 06:55:00|9192|9190.5|9190.2|9188.7|9194.6|9193.1|9190.2|9188.6|420
1623999600000|2021-06-18 07:00:00|9190.3|9188.8|9184|9182.5|9190.4|9188.8|9182.3|9180.3|497
1623999900000|2021-06-18 07:05:00|9183.8|9182.3|9179.4|9177.9|9186.8|9184.9|9179|9177.4|503
1624000200000|2021-06-18 07:10:00|9179.5|9178|9176|9174.5|9180.7|9179.1|9175.9|9174.1|408
1624000500000|2021-06-18 07:15:00|9175.3|9173.8|9188|9185.6|9188.4|9186.8|9174|9172|482
1624000800000|2021-06-18 07:20:00|9188.1|9185.7|9186.7|9184.3|9188.9|9187.3|9184.4|9182.5|502
1624001100000|2021-06-18 07:25:00|9186.6|9184.2|9189.2|9186.8|9189.4|9187.6|9184.2|9182.5|375
1624001400000|2021-06-18 07:30:00|9189.3|9186.9|9184.8|9183.3|9192.4|9190.9|9182|9180|603
1624001700000|2021-06-18 07:35:00|9184.9|9183.4|9184.6|9183.1|9186.7|9185.2|9183.3|9181.4|405
1624002000000|2021-06-18 07:40:00|9185.2|9183.7|9184.5|9183|9186.5|9185|9183.2|9181.4|346
1624002300000|2021-06-18 07:45:00|9183.9|9182.4|9176.7|9175.2|9184.9|9182.9|9176.6|9175.1|451
1624002600000|2021-06-18 07:50:00|9176.8|9175.3|9175.3|9173.8|9179.4|9177.4|9174.4|9172.5|475
1624002900000|2021-06-18 07:55:00|9175.9|9173.5|9177.8|9176.3|9177.8|9176.3|9173.5|9171.7|438
1624003200000|2021-06-18 08:00:00|9177.9|9176.4|9179.8|9178.3|9179.9|9178.4|9175.1|9173.6|433
1624003500000|2021-06-18 08:05:00|9179.7|9178.2|9179.8|9178.3|9182.2|9180.7|9178.6|9177.1|478
1624003800000|2021-06-18 08:10:00|9180|9178.5|9180.6|9178.2|9181.8|9180.3|9178.6|9176.7|397
1624004100000|2021-06-18 08:15:00|9180.8|9178.4|9176.7|9175.2|9182.7|9180.8|9176.4|9174.6|461
1624004400000|2021-06-18 08:20:00|9177.1|9174.7|9179.1|9177.6|9180.3|9178.6|9175.6|9173.6|416
1624004700000|2021-06-18 08:25:00|9179|9177.5|9176.1|9174.6|9179.7|9178.2|9173.5|9172|365
1624005000000|2021-06-18 08:30:00|9175.7|9174.2|9181.7|9179.3|9181.9|9180|9175.7|9174.1|402
1624005300000|2021-06-18 08:35:00|9181.9|9179.5|9191.3|9188.9|9192.5|9190.1|9180.9|9179.1|481
1624005600000|2021-06-18 08:40:00|9191.2|9188.8|9186.6|9185.1|9192.1|9190.2|9186.3|9184.7|352
1624005900000|2021-06-18 08:45:00|9186.7|9185.2|9189.7|9188.2|9190.3|9188.6|9186.6|9185|272
1624006200000|2021-06-18 08:50:00|9189.9|9188.4|9187.1|9185.6|9190.1|9188.5|9186.9|9184.8|370
1624006500000|2021-06-18 08:55:00|9187|9185.5|9186.6|9185.1|9188.2|9186.7|9185.8|9184.3|329
1624006800000|2021-06-18 09:00:00|9186.7|9185.2|9189.2|9186.8|9192|9190.1|9186.7|9185.2|489
1624007100000|2021-06-18 09:05:00|9189.3|9186.9|9183.2|9181.7|9189.5|9187.2|9182.6|9180.8|412
1624007400000|2021-06-18 09:10:00|9183.1|9181.6|9184.6|9183.1|9184.9|9183.4|9181.9|9180.3|306
1624007700000|2021-06-18 09:15:00|9184.5|9183|9186|9184.5|9186.3|9184.8|9183.6|9182|309
1624008000000|2021-06-18 09:20:00|9186.6|9185.1|9183.6|9182.1|9187.6|9186.1|9183|9180.9|385
1624008300000|2021-06-18 09:25:00|9183.8|9182.3|9182.6|9181.1|9183.9|9182.4|9180.6|9178.3|472
1624008600000|2021-06-18 09:30:00|9182.5|9181|9184.7|9183.2|9187|9185.5|9182|9180.1|387
1624008900000|2021-06-18 09:35:00|9184.6|9183.1|9186|9184.5|9187.1|9185.2|9184|9182.3|359
1624009200000|2021-06-18 09:40:00|9186.1|9184.6|9190.2|9187.8|9190.6|9188.7|9185.6|9183.7|359
1624009500000|2021-06-18 09:45:00|9190.1|9187.7|9195.4|9193.9|9195.9|9194|9189.9|9187.7|409
1624009800000|2021-06-18 09:50:00|9195.3|9193.8|9187.1|9185.6|9196.2|9194.4|9187|9185.5|479
1624010100000|2021-06-18 09:55:00|9187|9185.5|9186.4|9184.9|9188.2|9186.1|9183.9|9182.3|434
1624010400000|2021-06-18 10:00:00|9186.7|9185.2|9189.7|9187.3|9189.7|9187.8|9186.3|9184.5|339
1624010700000|2021-06-18 10:05:00|9189.6|9187.2|9190.2|9188.7|9191.6|9190|9188.1|9186.2|389
1624011000000|2021-06-18 10:10:00|9190.1|9188.6|9186.1|9184.6|9190.1|9188.6|9185|9183|348
1624011300000|2021-06-18 10:15:00|9186|9184.5|9185.5|9184|9187.4|9185.9|9183.9|9182.4|249
1624011600000|2021-06-18 10:20:00|9185.6|9184.1|9184|9182.5|9186|9184.1|9182.3|9180.6|302
1624011900000|2021-06-18 10:25:00|9184.1|9182.6|9185|9182.6|9185.5|9183.5|9180.9|9179.4|364
1624012200000|2021-06-18 10:30:00|9185.1|9182.7|9185.7|9184.2|9186|9184.3|9182.1|9180.6|252
1624012500000|2021-06-18 10:35:00|9185.6|9184.1|9186.8|9185.3|9188.5|9186.9|9184.1|9182.6|314
1624012800000|2021-06-18 10:40:00|9186.7|9185.2|9188.9|9187.4|9190|9188.1|9186.4|9184.4|317
1624013100000|2021-06-18 10:45:00|9189|9187.5|9186.5|9185|9189.6|9187.7|9186.5|9184.5|311
1624013400000|2021-06-18 10:50:00|9186.6|9185.1|9186.1|9184.6|9188.4|9186.2|9184.7|9182.9|310
1624013700000|2021-06-18 10:55:00|9186.2|9184.7|9189.8|9188.3|9189.9|9188.4|9186.2|9184.7|280
1624014000000|2021-06-18 11:00:00|9189.7|9188.2|9193.2|9191.7|9194.4|9192.5|9189.6|9187.5|386
1624014300000|2021-06-18 11:05:00|9193.3|9191.8|9193|9191.5|9194.2|9192.6|9192.4|9190.9|297
1624014600000|2021-06-18 11:10:00|9193.1|9191.6|9191.1|9188.7|9194|9192|9189.9|9188.1|304
1624014900000|2021-06-18 11:15:00|9191|9188.6|9193.2|9191.7|9193.6|9191.7|9189.3|9187.6|354
1624015200000|2021-06-18 11:20:00|9193.1|9191.6|9193.3|9191.8|9195.5|9193.6|9193.1|9191.6|323
1624015500000|2021-06-18 11:25:00|9193.2|9191.7|9195.4|9193.9|9196.2|9194.2|9193.2|9191.7|229
1624015800000|2021-06-18 11:30:00|9195.3|9193.8|9195|9193.5|9196.4|9194.9|9194.3|9192.8|288
1624016100000|2021-06-18 11:35:00|9194.8|9193.3|9195.3|9193.8|9196.6|9194.8|9194.3|9192.8|261
1624016400000|2021-06-18 11:40:00|9195.4|9193.9|9193.3|9191.8|9196.7|9194.5|9193.2|9191.7|190
1624016700000|2021-06-18 11:45:00|9193.4|9191.9|9193.9|9192.4|9195.5|9193.5|9192.4|9190.8|316
1624017000000|2021-06-18 11:50:00|9193.8|9192.3|9190.7|9189.2|9194.6|9192.8|9190|9188|393
1624017300000|2021-06-18 11:55:00|9190.8|9189.3|9189.2|9186.8|9191.5|9189.3|9186.8|9184.7|367
1624017600000|2021-06-18 12:00:00|9189.1|9186.7|9187.9|9186.4|9190.3|9188.4|9186.3|9184.8|435
1624017900000|2021-06-18 12:05:00|9188|9186.5|9191.2|9189.7|9191.9|9189.8|9186.9|9185.4|385
1624018200000|2021-06-18 12:10:00|9191.3|9189.8|9196.1|9193.7|9196.9|9194.9|9191.2|9189.4|583
1624018500000|2021-06-18 12:15:00|9196|9193.6|9200.8|9199.3|9201.6|9199.3|9195|9193.5|518
1624018800000|2021-06-18 12:20:00|9200.7|9199.2|9208|9205.6|9209.1|9206.7|9200.3|9198.1|796
1624019100000|2021-06-18 12:25:00|9208.1|9205.7|9214.2|9211.8|9219.9|9217.5|9206.8|9204.4|767
1624019400000|2021-06-18 12:30:00|9214.3|9211.9|9197.9|9195.5|9214.3|9212.5|9197.9|9195.5|612
1624019700000|2021-06-18 12:35:00|9198.1|9195.7|9197|9194.6|9201.5|9199.1|9195.2|9193.1|636
1624020000000|2021-06-18 12:40:00|9197.1|9194.7|9200.6|9198.2|9204.2|9201.8|9195|9193.1|655
1624020300000|2021-06-18 12:45:00|9200.7|9198.3|9205.3|9202.9|9206.7|9204.3|9198.8|9196.4|713
1624020600000|2021-06-18 12:50:00|9205.6|9203.2|9207.8|9205.4|9212.6|9210.6|9204.7|9202.3|568
1624020900000|2021-06-18 12:55:00|9207.7|9205.3|9202.9|9201.4|9208.2|9206.3|9202.1|9199.7|553
1624021200000|2021-06-18 13:00:00|9203.1|9201.6|9208.7|9206.3|9212.6|9210.3|9202.9|9201.4|623
1624021500000|2021-06-18 13:05:00|9208.8|9206.4|9215.7|9214.2|9216.5|9214.3|9207.4|9205.3|685
1624021800000|2021-06-18 13:10:00|9216.5|9214.1|9217.1|9215.6|9217.5|9215.7|9212.5|9210.7|564
1624022100000|2021-06-18 13:15:00|9216.8|9215.3|9219.3|9216.9|9223.6|9221.2|9216.3|9214.4|654
1624022400000|2021-06-18 13:20:00|9219.2|9216.8|9216.2|9214.7|9221.9|9219.8|9215.1|9213.3|417
1624022700000|2021-06-18 13:25:00|9216.1|9214.6|9219.3|9216.9|9219.7|9217.9|9214.3|9212.4|431
1624023000000|2021-06-18 13:30:00|9219.4|9217|9218.7|9217.2|9222.3|9219.9|9216|9214.1|685
1624023300000|2021-06-18 13:35:00|9219.4|9217|9221.8|9219.4|9223.8|9221.7|9218.3|9216.5|635
1624023600000|2021-06-18 13:40:00|9221.3|9219.8|9218|9215.6|9222.3|9220.3|9214.9|9212.5|603
1624023900000|2021-06-18 13:45:00|9217.9|9215.5|9220.6|9219.1|9222.7|9220.8|9217.6|9215.2|589
1624024200000|2021-06-18 13:50:00|9220.9|9218.5|9222.1|9220.6|9223.4|9221.4|9218.6|9217.1|493
1624024500000|2021-06-18 13:55:00|9222|9220.5|9221.5|9220|9222.6|9221|9218.6|9216.9|608
1624024800000|2021-06-18 14:00:00|9221.6|9220.1|9228.1|9225.7|9230.6|9228.2|9219.9|9218|599
1624025100000|2021-06-18 14:05:00|9228.2|9225.8|9223.5|9222|9228.2|9226.4|9222.8|9220.7|666
1624025400000|2021-06-18 14:10:00|9223.4|9221.9|9219.5|9218|9226.8|9224.8|9218.2|9216.7|623
1624025700000|2021-06-18 14:15:00|9219.4|9217.9|9220.6|9218.2|9222.1|9220.4|9218.3|9216.6|623
1624026000000|2021-06-18 14:20:00|9220.2|9218.7|9226.9|9224.5|9227.1|9224.8|9220|9218.4|599
1624026300000|2021-06-18 14:25:00|9227|9224.6|9224.2|9221.8|9231.2|9229.3|9223.7|9221.6|645
1624026600000|2021-06-18 14:30:00|9224.3|9221.9|9215.7|9213.3|9226.3|9224.3|9214.4|9212.3|594
1624026900000|2021-06-18 14:35:00|9215.6|9213.2|9211.4|9209|9215.8|9213.9|9210.5|9208.3|534
1624027200000|2021-06-18 14:40:00|9211.9|9209.5|9215.3|9212.9|9215.5|9213.4|9206.3|9203.9|743
1624027500000|2021-06-18 14:45:00|9215.2|9212.8|9219.8|9217.4|9225.2|9222.8|9214.8|9212.8|793
1624027800000|2021-06-18 14:50:00|9219.3|9217.8|9226.2|9224.7|9227.7|9225.3|9215.7|9213.3|773
1624028100000|2021-06-18 14:55:00|9226.3|9224.8|9228.7|9227.2|9232.9|9231.1|9226.2|9224.3|799
1624028400000|2021-06-18 15:00:00|9228.5|9227|9231|9229.5|9231.4|9229.5|9224.4|9222.3|752
1624028700000|2021-06-18 15:05:00|9231.1|9229.6|9228.5|9227|9231.6|9229.7|9225|9223|535
1624029000000|2021-06-18 15:10:00|9228.7|9227.2|9228.6|9227.1|9232.6|9231.1|9227.8|9226|550
1624029300000|2021-06-18 15:15:00|9228.5|9227|9224.6|9222.2|9229.9|9228|9221.9|9220|427
1624029600000|2021-06-18 15:20:00|9224.7|9222.3|9226.9|9225.4|9227.7|9226.2|9223.8|9222.1|460
1624029900000|2021-06-18 15:25:00|9227.1|9225.6|9224.5|9223|9227.7|9226.2|9223.8|9222.3|426
1624030200000|2021-06-18 15:30:00|9224.6|9223.1|9220.9|9218.5|9226.8|9225|9220.3|9218.3|552
1624030500000|2021-06-18 15:35:00|9221|9218.6|9216.2|9214.7|9221.1|9219.6|9214.2|9212.7|481
1624030800000|2021-06-18 15:40:00|9216.3|9214.8|9220.7|9219.2|9221.6|9219.7|9216.3|9214.8|422
1624031100000|2021-06-18 15:45:00|9220.9|9219.4|9216.1|9214.6|9221.2|9219.7|9215.5|9213.4|515
1624031400000|2021-06-18 15:50:00|9216|9214.5|9216.1|9214.6|9217.1|9215.6|9214.3|9212.8|357
1624031700000|2021-06-18 15:55:00|9216.2|9214.7|9215.9|9214.4|9216.6|9215.1|9214.4|9212.9|381
1624032000000|2021-06-18 16:00:00|9216|9214.5|9213.8|9212.3|9216.5|9214.8|9213.8|9211.8|353
1624032300000|2021-06-18 16:05:00|9213.7|9212.2|9209.9|9208.4|9214.4|9212.9|9209|9206.6|366
1624032600000|2021-06-18 16:10:00|9210|9208.5|9212.1|9210.6|9212.2|9210.6|9208.7|9207.2|335
1624032900000|2021-06-18 16:15:00|9212|9210.5|9215.3|9213.8|9215.8|9214.3|9212|9210.5|355
1624033200000|2021-06-18 16:20:00|9214.8|9213.3|9215.2|9213.7|9215.7|9214.2|9212.7|9210.8|319
1624033500000|2021-06-18 16:25:00|9215.1|9213.6|9216.8|9215.3|9217|9215.5|9213.8|9212.3|331
1624033800000|2021-06-18 16:30:00|9216.7|9215.2|9217.6|9216.1|9218.8|9217.2|9215.4|9213.9|354
1624034100000|2021-06-18 16:35:00|9217.7|9216.2|9216.8|9215.3|9218.4|9216.9|9216.2|9214.5|262
1624034400000|2021-06-18 16:40:00|9216.7|9215.2|9217.8|9216.3|9218|9216.5|9216.2|9214.7|260
1624034700000|2021-06-18 16:45:00|9217.9|9216.4|9218.6|9217.1|9220.9|9219.2|9217.6|9216.1|273
1624035000000|2021-06-18 16:50:00|9218.5|9217|9219.6|9218.1|9220|9218.5|9218.1|9216.1|189
1624035300000|2021-06-18 16:55:00|9219.5|9218|9216.9|9215.4|9220|9218.2|9216.4|9214.9|260
1624035600000|2021-06-18 17:00:00|9217|9215.5|9215.3|9213.8|9218.1|9216.6|9214.6|9212.7|251
1624035900000|2021-06-18 17:05:00|9215.4|9213.9|9214.5|9213|9216.3|9214.8|9214.3|9212.8|262
1624036200000|2021-06-18 17:10:00|9214.6|9213.1|9215.1|9213.6|9215.6|9213.8|9213|9211.5|314
1624036500000|2021-06-18 17:15:00|9215|9213.5|9214.3|9212.8|9216.5|9214.6|9213.8|9212.3|246
1624036800000|2021-06-18 17:20:00|9214.4|9212.9|9215.4|9213.9|9215.5|9214|9213.5|9212|241
1624037100000|2021-06-18 17:25:00|9215.3|9213.8|9218.6|9217.1|9219.1|9217.2|9214.8|9213.3|259
1624037400000|2021-06-18 17:30:00|9218.5|9217|9219|9217.5|9219.5|9217.7|9217.4|9215.6|243
1624037700000|2021-06-18 17:35:00|9218.9|9217.4|9216.8|9215.3|9219.3|9217.4|9215.9|9214.1|238
1624038000000|2021-06-18 17:40:00|9216.9|9215.4|9214.8|9213.3|9217.5|9215.6|9214.5|9212.5|299
1624038300000|2021-06-18 17:45:00|9214.6|9213.1|9212.4|9210.9|9214.8|9213.3|9211.8|9210.1|267
1624038600000|2021-06-18 17:50:00|9212.3|9210.8|9213.1|9211.6|9215.8|9213.9|9212.3|9210.8|309
1624038900000|2021-06-18 17:55:00|9213.4|9211.9|9214.5|9213|9214.8|9213.1|9211.7|9209.9|323
1624039200000|2021-06-18 18:00:00|9214.6|9213.1|9215.2|9212.8|9217.5|9215.5|9213.3|9211.5|330
1624039500000|2021-06-18 18:05:00|9214.5|9213|9213.1|9211.6|9215.5|9213.5|9212.2|9210.3|308
1624039800000|2021-06-18 18:10:00|9213|9211.5|9214.5|9213|9214.7|9213.2|9212.8|9211.3|264
1624040100000|2021-06-18 18:15:00|9214.4|9212.9|9215.5|9214|9215.9|9214|9212.8|9211.2|384
1624040400000|2021-06-18 18:20:00|9215.6|9214.1|9212.1|9210.6|9216.4|9214.5|9210.6|9208.7|418
1624040700000|2021-06-18 18:25:00|9212.9|9210.5|9213.9|9212.4|9216.3|9214.6|9212|9210.4|346
1624041000000|2021-06-18 18:30:00|9214.4|9212|9216.2|9214.7|9216.8|9215|9213.9|9212|292
1624041300000|2021-06-18 18:35:00|9216.1|9214.6|9216.2|9214.7|9217|9215.5|9215.7|9214|228
1624041600000|2021-06-18 18:40:00|9216.1|9214.6|9215.7|9214.2|9217.2|9215.2|9214.1|9212.6|297
1624041900000|2021-06-18 18:45:00|9215.8|9214.3|9214.4|9212.9|9215.8|9214.3|9213.5|9211.7|281
1624042200000|2021-06-18 18:50:00|9214.3|9212.8|9213.6|9212.1|9214.9|9213.4|9213|9211.5|242
1624042500000|2021-06-18 18:55:00|9213.5|9212|9219.4|9217|9219.5|9217.2|9212.9|9211.4|350
1624042800000|2021-06-18 19:00:00|9219.3|9216.9|9217.7|9216.2|9219.9|9217.9|9217.6|9215.7|321
1624043100000|2021-06-18 19:05:00|9217.8|9216.3|9217.7|9216.2|9218.5|9216.7|9217.1|9215.2|254
1624043400000|2021-06-18 19:10:00|9217.8|9216.3|9216.6|9215.1|9218.4|9216.7|9216.5|9214.8|240
1624043700000|2021-06-18 19:15:00|9216.7|9215.2|9215.9|9214.4|9217.4|9215.7|9214.6|9213.1|318
1624044000000|2021-06-18 19:20:00|9216|9214.5|9215.8|9214.3|9216.1|9214.5|9215|9213.1|228
1624044300000|2021-06-18 19:25:00|9215.7|9214.2|9215.8|9214.3|9217|9215.2|9214.8|9212.9|278
1624044600000|2021-06-18 19:30:00|9215.9|9214.4|9217.2|9214.8|9217.9|9216|9215.7|9213.8|193
1624044900000|2021-06-18 19:35:00|9217.3|9214.9|9219.5|9217.1|9219.9|9218|9216.8|9214.9|153
1624045200000|2021-06-18 19:40:00|9219.6|9217.2|9221.1|9219.6|9221.3|9219.6|9218.3|9216.6|187
1624045500000|2021-06-18 19:45:00|9221|9219.5|9222.8|9220.4|9222.8|9221.3|9220.1|9218.3|185
1624045800000|2021-06-18 19:50:00|9221.9|9220.5|9221.2|9219.7|9222.9|9220.8|9220.5|9219|258
1624046100000|2021-06-18 19:55:00|9221.3|9219.8|9224.4|9222|9225.2|9223.1|9220.5|9218.5|361
1624046400000|2021-06-18 20:00:00|9224.1|9221.7|9225.8|9223.4|9226|9224.2|9222.2|9220.2|343
1624046700000|2021-06-18 20:05:00|9225.7|9223.3|9225.6|9223.2|9226.5|9224.2|9225.4|9223.1|238
1624047000000|2021-06-18 20:10:00|9225.7|9223.3|9225.6|9223.2|9226.1|9223.7|9225.1|9222.7|148
1624047300000|2021-06-18 20:15:00|9225.5|9223.1|9225.7|9223.3|9226.5|9224.1|9224.7|9222.3|258
1624047600000|2021-06-18 20:20:00|9225.8|9223.4|9229.3|9226.9|9229.5|9227.1|9225.3|9222.9|259
1624047900000|2021-06-18 20:25:00|9229.4|9227|9230.8|9228.4|9231.5|9229.5|9228.5|9226.1|241
1624048200000|2021-06-18 20:30:00|9230.7|9228.3|9231.9|9229.5|9232.6|9230.2|9228.7|9226.3|217
1624048500000|2021-06-18 20:35:00|9231.7|9229.3|9238.3|9235.9|9240.5|9238.1|9231.5|9229.1|273
1624048800000|2021-06-18 20:40:00|9238.2|9235.8|9235|9232.6|9238.6|9236.2|9234.5|9232.1|248
1624049100000|2021-06-18 20:45:00|9234.8|9232.4|9236.7|9234.3|9237.4|9235|9234.1|9231.7|298
1624049400000|2021-06-18 20:50:00|9236.5|9234.1|9235.6|9233.2|9237.9|9235.5|9234.6|9230.9|404
1624049700000|2021-06-18 20:55:00|9235.7|9233.3|9233.3|9228.3|9237|9233.4|9227.3|9222.3|380
1624219200000|2021-06-20 20:00:00|9229.8|9218.8|9226.5|9215.5|9234.9|9223.9|9225.5|9214.5|16
1624219500000|2021-06-20 20:05:00|9225.5|9214.5|9234.8|9223.8|9234.8|9223.8|9225.5|9214.5|9
1624219800000|2021-06-20 20:10:00|9225.5|9214.5|9234.8|9223.8|9234.8|9226.3|9222.7|9211.7|19
1624220100000|2021-06-20 20:15:00|9226.5|9215.5|9226.5|9215.5|9234.8|9223.8|9225.5|9214.5|9
1624220400000|2021-06-20 20:20:00|9225.5|9214.5|9226.5|9215.5|9226.5|9215.5|9225.5|9214.5|4
1624220700000|2021-06-20 20:25:00|9225.5|9214.5|9234.8|9223.8|9234.8|9223.8|9225.5|9214.5|11
1624221000000|2021-06-20 20:30:00|9225.5|9214.5|9234.8|9223.8|9234.8|9223.8|9225.5|9214.5|11
1624221300000|2021-06-20 20:35:00|9225.5|9214.5|9226.5|9215.5|9226.5|9215.5|9225.5|9214.5|6
1624221600000|2021-06-20 20:40:00|9225.5|9214.5|9226.5|9215.5|9234.8|9223.8|9225.5|9214.5|9
1624221900000|2021-06-20 20:45:00|9225.5|9214.5|9226.5|9215.5|9226.5|9215.5|9225.5|9214.5|8
1624222200000|2021-06-20 20:50:00|9225.5|9214.5|9234.2|9223.2|9234.2|9223.2|9225.5|9214.5|9
1624222500000|2021-06-20 20:55:00|9225.5|9214.5|9225.1|9214.1|9226.5|9215.5|9221.3|9210.3|24
1624222800000|2021-06-20 21:00:00|9226|9215|9220.3|9209.3|9232.5|9221.5|9220.3|9209.3|23
1624223100000|2021-06-20 21:05:00|9223|9212|9229.7|9218.7|9233.8|9222.8|9221.4|9210.4|48
1624223400000|2021-06-20 21:10:00|9245.7|9234.7|9234.4|9223.4|9245.7|9234.7|9225.2|9214.2|75
1624223700000|2021-06-20 21:15:00|9233.3|9222.3|9233.6|9222.6|9234.4|9223.4|9221.8|9210.8|84
1624224000000|2021-06-20 21:20:00|9234.3|9223.3|9233.2|9222.2|9234.6|9223.6|9222.6|9211.6|147
1624224300000|2021-06-20 21:25:00|9234.2|9223.2|9231.4|9226.4|9235.1|9227.2|9221.2|9214.4|89
1624224600000|2021-06-20 21:30:00|9230.5|9225.5|9225.1|9220.1|9231.1|9226.1|9221.6|9216.6|169
1624224900000|2021-06-20 21:35:00|9225.6|9220.6|9226.5|9221.5|9229|9224|9224.3|9219.3|129
1624225200000|2021-06-20 21:40:00|9224.6|9219.6|9227.2|9222.2|9228.6|9223.6|9224.6|9219.6|184
1624225500000|2021-06-20 21:45:00|9225.8|9220.8|9230.2|9225.2|9230.8|9225.8|9224|9219|122
1624225800000|2021-06-20 21:50:00|9230.4|9225.4|9229.3|9224.3|9230.4|9225.4|9224.4|9219.4|133
1624226100000|2021-06-20 21:55:00|9228|9223|9224.8|9219.8|9230|9225|9220.8|9215.8|217
1624226400000|2021-06-20 22:00:00|9225.2|9220.2|9227.1|9222.1|9232.9|9227.9|9223.5|9218.5|521
1624226700000|2021-06-20 22:05:00|9226.8|9222.6|9224.8|9222.2|9227.2|9222.7|9224.2|9220.5|353
1624227000000|2021-06-20 22:10:00|9225|9222|9225.8|9222.7|9227.3|9223.2|9224.4|9220.9|405
1624227300000|2021-06-20 22:15:00|9225.9|9222.5|9223.9|9220.5|9226.4|9223.2|9223.2|9220.1|330
1624227600000|2021-06-20 22:20:00|9224|9220.4|9224.5|9221.2|9225.3|9222.1|9222.8|9218.4|288
1624227900000|2021-06-20 22:25:00|9224.7|9221.4|9226.1|9223.7|9227.5|9223.9|9223.9|9220.5|249
1624228200000|2021-06-20 22:30:00|9226|9223.6|9224.6|9222.2|9228.5|9225|9224.3|9221.6|374
1624228500000|2021-06-20 22:35:00|9224.8|9222.4|9225.8|9223.4|9227.7|9224.4|9224.5|9221.2|258
1624228800000|2021-06-20 22:40:00|9226.1|9223.2|9225.4|9223|9229|9225.7|9225.3|9222.4|356
1624229100000|2021-06-20 22:45:00|9225.9|9223.1|9225|9222.6|9226.6|9223.4|9224.8|9221.6|245
1624229400000|2021-06-20 22:50:00|9225.4|9222.3|9224.2|9221.6|9227.1|9225.2|9224|9220.7|312
1624229700000|2021-06-20 22:55:00|9224.4|9221.7|9224.4|9222|9224.9|9222.4|9223.3|9220.2|250
1624230000000|2021-06-20 23:00:00|9224.2|9221.8|9225.6|9223.2|9225.9|9223.5|9222.6|9220.2|241
1624230300000|2021-06-20 23:05:00|9225.5|9223.1|9226.1|9223.7|9226.3|9224|9224.8|9222.4|153
1624230600000|2021-06-20 23:10:00|9226.2|9223.8|9225.4|9223|9226.3|9223.9|9224.5|9222.2|98
1624230900000|2021-06-20 23:15:00|9225.3|9222.9|9224.8|9222.4|9225.6|9223.8|9222.8|9221|143
1624231200000|2021-06-20 23:20:00|9224.6|9222.2|9224.2|9221.8|9224.8|9222.6|9223.1|9221.1|152
1624231500000|2021-06-20 23:25:00|9223.8|9222.3|9223.5|9221.1|9224.7|9222.8|9221.8|9219.8|148
1624231800000|2021-06-20 23:30:00|9223.4|9221|9223.3|9221.8|9224.2|9222.3|9221.8|9219.9|158
1624232100000|2021-06-20 23:35:00|9223.4|9221.9|9225.2|9222.8|9225.8|9224|9223|9221|151
1624232400000|2021-06-20 23:40:00|9225.1|9222.7|9226.1|9224.6|9227.4|9225.3|9225|9222.6|168
1624232700000|2021-06-20 23:45:00|9226.5|9224.1|9226.4|9224|9227.2|9225.2|9225.3|9223.3|212
1624233000000|2021-06-20 23:50:00|9226.5|9224.1|9225.2|9222.8|9226.6|9224.8|9224.2|9222.2|164
1624233300000|2021-06-20 23:55:00|9225.3|9222.9|9226.2|9224.7|9226.8|9224.9|9224.2|9222.2|178
1624233600000|2021-06-21 00:00:00|9226.7|9224.3|9224.8|9222.4|9228.2|9226.2|9223.9|9221.5|408
1624233900000|2021-06-21 00:05:00|9224.5|9222.1|9221.9|9219.5|9224.5|9222.1|9221.9|9219.5|206
1624234200000|2021-06-21 00:10:00|9222|9219.6|9221.7|9219.3|9222.7|9220.3|9219.5|9217.1|240
1624234500000|2021-06-21 00:15:00|9222.1|9219.7|9222.9|9220.5|9223.1|9220.7|9221|9218.8|212
1624234800000|2021-06-21 00:20:00|9223|9220.6|9222.1|9219.7|9224.2|9221.9|9221.7|9219.5|226
1624235100000|2021-06-21 00:25:00|9222.2|9219.8|9222.1|9219.7|9223.6|9221.2|9221.9|9219.6|224
1624235400000|2021-06-21 00:30:00|9222.2|9219.8|9221.4|9219|9223.3|9220.9|9220|9217.8|258
1624235700000|2021-06-21 00:35:00|9221.5|9219.1|9220.7|9218.3|9221.8|9219.4|9219.2|9217.3|227
1624236000000|2021-06-21 00:40:00|9220.2|9218.7|9219.7|9217.3|9221.7|9219.7|9219.4|9217.2|299
1624236300000|2021-06-21 00:45:00|9219.8|9217.4|9220.7|9218.3|9220.9|9218.8|9219.1|9217.2|176
1624236600000|2021-06-21 00:50:00|9220.8|9218.4|9220.8|9218.4|9221|9219|9219.1|9217.2|239
1624236900000|2021-06-21 00:55:00|9221.3|9218.9|9220.8|9219.3|9222.3|9220.4|9219.9|9217.8|224
1624237200000|2021-06-21 01:00:00|9220.9|9219.4|9222.8|9220.4|9224.5|9222.1|9219.9|9218.4|257
1624237500000|2021-06-21 01:05:00|9222.9|9220.5|9223.9|9221.5|9226.7|9224.7|9222.6|9220.2|331
1624237800000|2021-06-21 01:10:00|9224.5|9222.1|9222.5|9220.1|9226.2|9224.2|9222.2|9219.8|260
1624238100000|2021-06-21 01:15:00|9222.6|9220.2|9223.2|9220.8|9224.2|9222|9221.9|9219.9|287
1624238400000|2021-06-21 01:20:00|9223|9220.6|9221|9218.6|9223.2|9220.9|9220.1|9217.9|323
1624238700000|2021-06-21 01:25:00|9220.9|9218.5|9221.4|9219|9221.8|9219.4|9219.9|9217.6|225
1624239000000|2021-06-21 01:30:00|9221.5|9219.1|9221.5|9219.1|9223.1|9220.7|9220.7|9218.3|257
1624239300000|2021-06-21 01:35:00|9221.6|9219.2|9219.6|9217.2|9221.6|9219.2|9219.3|9217.1|233
1624239600000|2021-06-21 01:40:00|9219.5|9217.1|9221.4|9219|9221.6|9219.2|9218.6|9216.6|216
1624239900000|2021-06-21 01:45:00|9221.5|9219.1|9220.2|9218.7|9221.7|9219.7|9219.7|9217.9|236
1624240200000|2021-06-21 01:50:00|9220.3|9218.8|9225.8|9223.4|9226.8|9224.4|9220.2|9218.2|229
1624240500000|2021-06-21 01:55:00|9225.7|9223.3|9227.1|9224.7|9227.2|9224.9|9224.5|9222.1|278
1624240800000|2021-06-21 02:00:00|9227.3|9224.9|9225.6|9223.2|9227.4|9225|9225.3|9223|344
1624241100000|2021-06-21 02:05:00|9225.5|9223.1|9220.5|9218.1|9225.7|9223.3|9220.2|9217.8|257
1624241400000|2021-06-21 02:10:00|9220.1|9217.7|9218.9|9216.5|9220.8|9218.9|9217.8|9215.4|356
1624241700000|2021-06-21 02:15:00|9218.8|9216.4|9222.1|9219.7|9222.1|9220.1|9218.1|9215.7|301
1624242000000|2021-06-21 02:20:00|9222|9219.6|9219|9216.6|9222|9219.7|9217.8|9215.4|297
1624242300000|2021-06-21 02:25:00|9218.7|9216.3|9220.8|9218.4|9220.9|9218.8|9218.7|9216.3|343
1624242600000|2021-06-21 02:30:00|9220.7|9218.3|9218.9|9216.5|9221.5|9219.3|9218.2|9216.2|326
1624242900000|2021-06-21 02:35:00|9218.8|9216.4|9223.2|9220.8|9223.5|9221.1|9218.3|9216.3|316
1624243200000|2021-06-21 02:40:00|9223.1|9220.7|9224.6|9222.2|9225|9222.7|9222.6|9220.6|225
1624243500000|2021-06-21 02:45:00|9224.7|9222.3|9226.1|9223.7|9226.6|9224.2|9223.4|9221.3|286
1624243800000|2021-06-21 02:50:00|9225.7|9224.2|9227|9224.6|9227.1|9224.8|9224.7|9222.8|196
1624244100000|2021-06-21 02:55:00|9227.1|9224.7|9223.2|9221.7|9228.1|9225.9|9223.2|9221.3|265
1624244400000|2021-06-21 03:00:00|9223.3|9221.8|9225.8|9223.4|9226.2|9224.1|9223.1|9221.2|251
1624244700000|2021-06-21 03:05:00|9225.5|9224|9223.3|9220.9|9226.6|9224.9|9221.7|9219.6|308
1624245000000|2021-06-21 03:10:00|9223.4|9221|9225.8|9223.4|9226.5|9224.1|9222.4|9220|327
1624245300000|2021-06-21 03:15:00|9225.7|9223.3|9229.1|9226.7|9230.3|9228|9225.6|9223.2|330
1624245600000|2021-06-21 03:20:00|9229.2|9226.8|9228.2|9225.8|9230|9227.6|9227.1|9224.9|231
1624245900000|2021-06-21 03:25:00|9228.1|9225.7|9225.5|9223.1|9230.3|9227.9|9224.6|9222.2|461
1624246200000|2021-06-21 03:30:00|9225.3|9222.9|9231|9228.6|9231.9|9229.5|9224.3|9221.9|473
1624246500000|2021-06-21 03:35:00|9231.1|9228.7|9228.4|9226|9231.1|9228.7|9226.3|9223.9|425
1624246800000|2021-06-21 03:40:00|9228.3|9225.9|9229.2|9226.8|9230.2|9227.8|9228|9225.7|341
1624247100000|2021-06-21 03:45:00|9229|9226.6|9229|9226.6|9231.8|9229.4|9228.5|9226.1|333
1624247400000|2021-06-21 03:50:00|9229.1|9226.7|9230.2|9227.8|9232.1|9229.7|9227.9|9225.9|347
1624247700000|2021-06-21 03:55:00|9230|9227.6|9229.1|9226.7|9230.3|9227.9|9227.9|9225.6|318
1624248000000|2021-06-21 04:00:00|9229|9226.6|9228.4|9226|9229.3|9226.9|9227|9225|306
1624248300000|2021-06-21 04:05:00|9228.7|9226.3|9228.6|9226.2|9229.3|9227.1|9227|9225|265
1624248600000|2021-06-21 04:10:00|9228.2|9226.7|9227.2|9224.8|9229.3|9227.3|9226|9224|250
1624248900000|2021-06-21 04:15:00|9227.3|9224.9|9227.3|9224.9|9227.9|9225.7|9226.3|9224.2|207
1624249200000|2021-06-21 04:20:00|9227.2|9224.8|9226.8|9224.4|9227.8|9225.4|9226.1|9223.8|213
1624249500000|2021-06-21 04:25:00|9226.7|9224.3|9228.1|9225.7|9228.7|9226.5|9225.9|9223.8|286
1624249800000|2021-06-21 04:30:00|9228|9225.6|9229.6|9227.2|9230.2|9227.8|9227.2|9225.3|240
1624250100000|2021-06-21 04:35:00|9229.7|9227.3|9235.3|9232.9|9237.5|9235.1|9229.6|9227.3|428
1624250400000|2021-06-21 04:40:00|9235.2|9232.8|9234.9|9233.4|9237.2|9235.3|9232.8|9230.8|396
1624250700000|2021-06-21 04:45:00|9235.6|9233.2|9234.9|9233.4|9235.9|9234.1|9234.6|9232.9|194
1624251000000|2021-06-21 04:50:00|9234.8|9233.3|9233.4|9231.9|9235.7|9234|9233.2|9231.2|200
1624251300000|2021-06-21 04:55:00|9233.6|9231.2|9229|9226.6|9234|9232.1|9228.9|9226.5|293
1624251600000|2021-06-21 05:00:00|9229.1|9226.7|9228.2|9225.8|9230.1|9227.9|9227.7|9225.6|146
1624251900000|2021-06-21 05:05:00|9227.8|9226.3|9229.9|9227.5|9230.7|9228.7|9227.7|9225.6|200
1624252200000|2021-06-21 05:10:00|9229.8|9227.4|9229.9|9227.5|9230.5|9228.6|9229.3|9226.9|125
1624252500000|2021-06-21 05:15:00|9230|9227.6|9233.1|9230.7|9234.7|9232.7|9229.8|9227.5|212
1624252800000|2021-06-21 05:20:00|9233|9230.6|9230.1|9227.7|9233.1|9230.7|9229.8|9227.4|173
1624253100000|2021-06-21 05:25:00|9230.3|9227.9|9228|9226.5|9231|9229.3|9227.8|9225.8|192
1624253400000|2021-06-21 05:30:00|9228.1|9226.6|9231.9|9229.5|9232.7|9230.3|9228|9226|281
1624253700000|2021-06-21 05:35:00|9231.8|9229.4|9230.6|9229.1|9232.6|9230.8|9228.6|9226.3|278
1624254000000|2021-06-21 05:40:00|9230.5|9229|9229.2|9226.8|9230.8|9229.1|9228.6|9226.6|205
1624254300000|2021-06-21 05:45:00|9229.3|9226.9|9227|9225.5|9230.4|9228.5|9224.5|9222.4|325
1624254600000|2021-06-21 05:50:00|9226.9|9225.4|9226.1|9224.6|9227.1|9225.4|9223.6|9221.6|240
1624254900000|2021-06-21 05:55:00|9226|9224.5|9223.3|9220.9|9227.5|9225.4|9223.2|9220.8|255
1624255200000|2021-06-21 06:00:00|9223.6|9221.2|9224.7|9223.2|9226.1|9224|9222.9|9220.9|473
1624255500000|2021-06-21 06:05:00|9224.6|9223.1|9225.7|9223.3|9225.8|9223.4|9221.9|9219.9|381
1624255800000|2021-06-21 06:10:00|9225.6|9223.2|9220.9|9219.4|9225.9|9223.8|9220.7|9218.8|410
1624256100000|2021-06-21 06:15:00|9220.8|9218.4|9221.4|9219|9223.4|9221|9220.1|9217.7|425
1624256400000|2021-06-21 06:20:00|9221.3|9218.9|9218.4|9216|9222.3|9220.6|9217.6|9215.2|314
1624256700000|2021-06-21 06:25:00|9218.2|9215.8|9220.3|9217.9|9221.6|9219.7|9216.8|9215|484
1624257000000|2021-06-21 06:30:00|9220.2|9217.8|9221.7|9220.2|9222|9220.4|9217.2|9215.7|394
1624257300000|2021-06-21 06:35:00|9221.8|9219.4|9221.9|9219.5|9223.7|9221.8|9220|9218.5|380
1624257600000|2021-06-21 06:40:00|9222|9219.6|9216.7|9215.2|9222.5|9220.4|9216.5|9214.6|436
1624257900000|2021-06-21 06:45:00|9216.5|9215|9216.6|9215.1|9217.2|9215.4|9213|9211|402
1624258200000|2021-06-21 06:50:00|9216.5|9215|9210.9|9209.4|9217.6|9216.1|9210|9207.8|464
1624258500000|2021-06-21 06:55:00|9210.8|9209.3|9218.6|9216.2|9218.8|9217.2|9210.1|9208|454
1624258800000|2021-06-21 07:00:00|9218.7|9216.3|9222.1|9219.7|9223.7|9221.7|9215.7|9214.2|500
1624259100000|2021-06-21 07:05:00|9222|9219.6|9226.4|9224|9228.3|9226.2|9220.3|9218.4|527
1624259400000|2021-06-21 07:10:00|9225.9|9224.4|9231|9228.6|9232.8|9230.9|9225.9|9224.2|446
1624259700000|2021-06-21 07:15:00|9231.1|9228.7|9233.8|9232.3|9235|9233.1|9230.5|9228.1|617
1624260000000|2021-06-21 07:20:00|9234|9232.5|9235.2|9232.8|9238.1|9236.3|9233.7|9232|502
1624260300000|2021-06-21 07:25:00|9235.3|9232.9|9234.2|9231.8|9236.1|9234.3|9232.8|9231.3|444
1624260600000|2021-06-21 07:30:00|9233.7|9232.2|9228|9226.5|9234.7|9233.1|9228|9226.5|476
1624260900000|2021-06-21 07:35:00|9227.9|9226.4|9225.4|9223.9|9231.5|9229.6|9225.2|9223.7|512
1624261200000|2021-06-21 07:40:00|9225.3|9223.8|9218.6|9217.1|9225.3|9223.8|9217.9|9215.8|560
1624261500000|2021-06-21 07:45:00|9218.7|9217.2|9215.2|9213.7|9222.2|9219.8|9213.1|9211.4|595
1624261800000|2021-06-21 07:50:00|9215.1|9213.6|9215.9|9213.5|9217.4|9215.5|9212.7|9211.1|469
1624262100000|2021-06-21 07:55:00|9215.4|9213.9|9217.1|9214.7|9217.5|9215.7|9213.8|9211.8|402
1624262400000|2021-06-21 08:00:00|9217.2|9214.8|9217|9214.6|9219.6|9217.5|9214.6|9213|539
1624262700000|2021-06-21 08:05:00|9216.9|9214.5|9211.1|9209.6|9217.7|9215.8|9211.1|9209.1|512
1624263000000|2021-06-21 08:10:00|9211|9209.5|9214.3|9211.9|9215.1|9213.6|9211|9209.5|436
1624263300000|2021-06-21 08:15:00|9214.4|9212|9216.3|9214.8|9217.9|9215.5|9213.7|9211.8|388
1624263600000|2021-06-21 08:20:00|9216.2|9214.7|9218.4|9216|9220.3|9218.1|9214.7|9212.6|382
1624263900000|2021-06-21 08:25:00|9218.6|9216.2|9217.6|9216.1|9220.1|9218.1|9217|9215.2|387
1624264200000|2021-06-21 08:30:00|9217.4|9215.9|9214.7|9213.2|9217.4|9215.9|9211.8|9209.8|387
1624264500000|2021-06-21 08:35:00|9214.6|9213.1|9213.9|9211.5|9216|9214|9211|9209.5|434
1624264800000|2021-06-21 08:40:00|9214|9211.6|9213|9211.5|9215|9213.2|9210.9|9209|403
1624265100000|2021-06-21 08:45:00|9213.1|9211.6|9214.2|9211.8|9215.4|9213.9|9211.7|9210.2|384
1624265400000|2021-06-21 08:50:00|9214.1|9211.7|9212.7|9211.2|9217.3|9215.6|9212.6|9211.1|367
1624265700000|2021-06-21 08:55:00|9212.3|9210.8|9210.6|9208.2|9214.2|9212.4|9209.4|9207|462
1624266000000|2021-06-21 09:00:00|9210.7|9208.3|9212.3|9210.8|9214.7|9212.3|9207.8|9206.3|412
1624266300000|2021-06-21 09:05:00|9212.4|9210.9|9210|9208.5|9213|9211.1|9209.5|9207.4|394
1624266600000|2021-06-21 09:10:00|9209.9|9208.4|9212.4|9210.9|9214.3|9212.8|9209.5|9207.9|310
1624266900000|2021-06-21 09:15:00|9212.5|9211|9213.8|9211.4|9215.7|9213.6|9211.8|9209.8|377
1624267200000|2021-06-21 09:20:00|9213.3|9211.8|9214.6|9213.1|9216.2|9213.9|9213|9210.8|361
1624267500000|2021-06-21 09:25:00|9214.7|9213.2|9213.1|9211.6|9214.7|9213.2|9211.3|9209.8|397
1624267800000|2021-06-21 09:30:00|9213.2|9211.7|9212.3|9210.8|9214.3|9212.5|9211.8|9210.2|340
1624268100000|2021-06-21 09:35:00|9212.2|9210.7|9213.3|9210.9|9213.4|9211.4|9209.2|9206.9|435
1624268400000|2021-06-21 09:40:00|9212.6|9211.1|9211.8|9209.4|9212.8|9211.2|9207.9|9206|320
1624268700000|2021-06-21 09:45:00|9211.7|9209.3|9213.9|9212.4|9214.3|9212.4|9210.1|9208.3|282
1624269000000|2021-06-21 09:50:00|9213.8|9212.3|9214.2|9211.8|9214.6|9212.3|9211|9208.6|400
1624269300000|2021-06-21 09:55:00|9214.1|9211.7|9212.9|9211.4|9215.9|9213.7|9212.9|9211|369
1624269600000|2021-06-21 10:00:00|9213|9211.5|9214.2|9211.8|9214.2|9212.3|9210.7|9209|343
1624269900000|2021-06-21 10:05:00|9214.1|9211.7|9215.4|9213.9|9215.9|9214|9212.7|9211.1|399
1624270200000|2021-06-21 10:10:00|9214.8|9213.3|9215.7|9213.3|9216.2|9214.3|9213.1|9211.6|310
1624270500000|2021-06-21 10:15:00|9215.2|9213.7|9215.7|9213.3|9217.4|9215.7|9215.1|9213.3|300
1624270800000|2021-06-21 10:20:00|9215.6|9213.2|9216.7|9214.3|9217|9214.8|9215.1|9213.2|278
1624271100000|2021-06-21 10:25:00|9216.6|9214.2|9214.6|9213.1|9217.6|9215.6|9213.4|9211.9|255
1624271400000|2021-06-21 10:30:00|9214.7|9213.2|9212.6|9211.1|9217.8|9216.2|9211.6|9210.1|342
1624271700000|2021-06-21 10:35:00|9212.5|9211|9213.4|9211|9215.4|9213.8|9212.4|9210.9|365
1624272000000|2021-06-21 10:40:00|9213.5|9211.1|9213.4|9211|9214.3|9212.3|9211.6|9209.8|293
1624272300000|2021-06-21 10:45:00|9213.5|9211.1|9212.1|9210.6|9214.2|9212.4|9211.2|9209.7|307
1624272600000|2021-06-21 10:50:00|9212.8|9210.4|9210.3|9208.8|9212.9|9211.2|9209.6|9208|272
1624272900000|2021-06-21 10:55:00|9210.2|9208.7|9211.1|9209.6|9212.1|9210.6|9209.7|9207.9|309
1624273200000|2021-06-21 11:00:00|9211.2|9209.7|9208.8|9207.3|9213.9|9212|9208.7|9207.2|434
1624273500000|2021-06-21 11:05:00|9208.7|9207.2|9211|9209.5|9211.6|9209.5|9207.7|9206.1|370
1624273800000|2021-06-21 11:10:00|9210.8|9209.3|9208.9|9207.4|9212.2|9210.5|9208.7|9207.2|236
1624274100000|2021-06-21 11:15:00|9209.4|9207.9|9212.8|9211.3|9213.6|9211.8|9209.3|9207.4|319
1624274400000|2021-06-21 11:20:00|9212.9|9211.4|9211.8|9210.3|9214.8|9212.9|9211.1|9209.6|334
1624274700000|2021-06-21 11:25:00|9211.9|9210.4|9213.1|9210.7|9213.1|9211.5|9211|9209.5|266
1624275000000|2021-06-21 11:30:00|9212.9|9211.4|9212.2|9210.7|9214|9212.1|9210.2|9208.2|375
1624275300000|2021-06-21 11:35:00|9212.3|9210.8|9214.8|9212.4|9214.8|9212.9|9212.3|9210.8|336
1624275600000|2021-06-21 11:40:00|9214.7|9213.2|9214.4|9212.9|9215.4|9213.5|9213.7|9212|308
1624275900000|2021-06-21 11:45:00|9214.3|9212.8|9214.6|9213.1|9215.6|9213.7|9212.8|9211|324
1624276200000|2021-06-21 11:50:00|9214.7|9213.2|9214|9212.5|9215.3|9213.8|9213.9|9212.1|320
1624276500000|2021-06-21 11:55:00|9214.1|9212.6|9209.3|9207.8|9215.4|9213.4|9209|9207.2|470
1624276800000|2021-06-21 12:00:00|9209.1|9207.6|9214.6|9213.1|9215.5|9213.6|9209|9207.5|428
1624277100000|2021-06-21 12:05:00|9214.7|9213.2|9215.3|9212.9|9216.4|9214.4|9213.8|9212.3|313
1624277400000|2021-06-21 12:10:00|9215.4|9213|9213.4|9211.9|9215.9|9214.4|9213.1|9211.4|361
1624277700000|2021-06-21 12:15:00|9213.3|9211.8|9213.9|9212.4|9215.5|9213.7|9211.6|9209.8|380
1624278000000|2021-06-21 12:20:00|9214|9212.5|9215.1|9213.6|9215.7|9213.6|9209.3|9207.8|522
1624278300000|2021-06-21 12:25:00|9215|9213.5|9214.2|9211.8|9217.8|9216.3|9213.5|9211.6|422
1624278600000|2021-06-21 12:30:00|9214.1|9211.7|9214.7|9213.2|9215.9|9214|9212.7|9211.2|343
1624278900000|2021-06-21 12:35:00|9214.6|9213.1|9212.4|9210.9|9215.2|9213.4|9212|9210.5|359
1624279200000|2021-06-21 12:40:00|9212.5|9211|9213|9211.5|9214.7|9213.2|9212.2|9210.7|310
1624279500000|2021-06-21 12:45:00|9212.9|9211.4|9213|9211.5|9214.1|9212.3|9210.4|9208.9|412
1624279800000|2021-06-21 12:50:00|9213.4|9211|9210.8|9209.3|9214.4|9212.3|9210.5|9209|318
1624280100000|2021-06-21 12:55:00|9210.7|9209.2|9210.5|9209|9212.4|9210.9|9209.3|9207.8|328
1624280400000|2021-06-21 13:00:00|9210.2|9208.7|9212.9|9211.4|9213.2|9211.7|9208.9|9207.4|374
1624280700000|2021-06-21 13:05:00|9213|9211.5|9210.5|9209|9213|9211.5|9208.9|9207.4|311
1624281000000|2021-06-21 13:10:00|9210.4|9208.9|9212.5|9211|9212.8|9211.3|9209.6|9208.1|312
1624281300000|2021-06-21 13:15:00|9212.4|9210.9|9207.4|9205.9|9213.4|9211.8|9207.3|9205.8|375
1624281600000|2021-06-21 13:20:00|9207.5|9206|9203.8|9202.3|9208.1|9206.2|9203.4|9201.3|493
1624281900000|2021-06-21 13:25:00|9204.1|9202.6|9205|9203.5|9205.9|9204.3|9202.7|9201.2|448
1624282200000|2021-06-21 13:30:00|9204.9|9203.4|9209|9207.5|9209.7|9208.2|9202.4|9200.5|548
1624282500000|2021-06-21 13:35:00|9209.2|9207.7|9198.7|9197.2|9209.6|9208.1|9198.1|9195.8|545
1624282800000|2021-06-21 13:40:00|9198.6|9197.1|9201|9199.5|9205|9203|9198.6|9197.1|448
1624283100000|2021-06-21 13:45:00|9201.3|9199.8|9205.7|9204.2|9205.8|9204.3|9201.1|9199.4|474
1624283400000|2021-06-21 13:50:00|9205.9|9204.4|9202|9200.5|9207.1|9205.6|9202|9200.1|605
1624283700000|2021-06-21 13:55:00|9201.6|9200.1|9199.1|9197.6|9202|9200.5|9198.7|9197.2|627
1624284000000|2021-06-21 14:00:00|9199.2|9197.7|9195.6|9194.1|9201.5|9199.6|9192.8|9190.4|1001
1624284300000|2021-06-21 14:05:00|9195.5|9194|9196.7|9195.2|9200.2|9198.4|9194.6|9193.1|635
1624284600000|2021-06-21 14:10:00|9196.8|9195.3|9196.3|9193.9|9200.2|9198.7|9195.7|9193.8|598
1624284900000|2021-06-21 14:15:00|9196.2|9193.8|9197.3|9195.8|9198.6|9196.6|9195.6|9193.6|683
1624285200000|2021-06-21 14:20:00|9197.4|9195.9|9199.9|9197.5|9200.4|9198.4|9193.7|9191.9|602
1624285500000|2021-06-21 14:25:00|9199.4|9197.9|9187.4|9185|9200.4|9198.6|9186.4|9184.5|667
1624285800000|2021-06-21 14:30:00|9187.3|9184.9|9190.1|9188.6|9191.1|9189.6|9185.6|9184.1|670
1624286100000|2021-06-21 14:35:00|9190.2|9188.7|9190.8|9189.3|9192.6|9191.1|9188|9186.2|520
1624286400000|2021-06-21 14:40:00|9190.6|9189.1|9184.8|9183.3|9191|9189.5|9184.6|9182.7|537
1624286700000|2021-06-21 14:45:00|9184.7|9183.2|9183.2|9181.7|9188.4|9186.9|9182.5|9180.5|544
1624287000000|2021-06-21 14:50:00|9183.4|9181.9|9178.8|9177.3|9183.4|9181.9|9176.2|9174.2|682
1624287300000|2021-06-21 14:55:00|9178.7|9177.2|9186.5|9185|9187.7|9185.8|9178.5|9177|776
1624287600000|2021-06-21 15:00:00|9186.6|9185.1|9186|9184.5|9189|9187.3|9183.5|9181.9|621
1624287900000|2021-06-21 15:05:00|9185.9|9184.4|9185|9183.5|9187.2|9185.5|9184.7|9183|521
1624288200000|2021-06-21 15:10:00|9185.1|9183.6|9186.6|9185.1|9187.1|9185.2|9184.5|9182.9|432
1624288500000|2021-06-21 15:15:00|9186.5|9185|9184.5|9183|9186.6|9185.1|9183.1|9181|474
1624288800000|2021-06-21 15:20:00|9184.7|9183.2|9184.6|9183.1|9185.1|9183.4|9181.3|9179.7|471
1624289100000|2021-06-21 15:25:00|9185.2|9182.8|9185.1|9183.6|9186.6|9184.9|9183.8|9182.2|536
1624289400000|2021-06-21 15:30:00|9185|9183.5|9190.4|9188.9|9192|9190|9184.9|9183.4|665
1624289700000|2021-06-21 15:35:00|9190.3|9188.8|9190.2|9188.7|9191|9189.3|9187.3|9185.5|550
1624290000000|2021-06-21 15:40:00|9190.3|9188.8|9188.3|9186.8|9191.3|9189.3|9187.3|9185.5|436
1624290300000|2021-06-21 15:45:00|9188.2|9186.7|9185.6|9184.1|9188.8|9187|9185.6|9184.1|391
1624290600000|2021-06-21 15:50:00|9185.7|9184.2|9187.6|9186.1|9189|9186.9|9185.3|9183.2|497
1624290900000|2021-06-21 15:55:00|9187.5|9186|9186.5|9184.1|9188.4|9186.5|9184.8|9183.1|396
1624291200000|2021-06-21 16:00:00|9186.1|9184.6|9185.9|9183.5|9186.4|9184.7|9183.9|9182|538
1624291500000|2021-06-21 16:05:00|9185.6|9184.1|9183.7|9182.2|9186.1|9184.3|9183.4|9181.5|423
1624291800000|2021-06-21 16:10:00|9183.6|9182.1|9185.1|9183.6|9185.4|9183.6|9183.1|9181.6|279
1624292100000|2021-06-21 16:15:00|9185.4|9183.9|9188|9186.5|9188.8|9187.1|9184.9|9183|395
1624292400000|2021-06-21 16:20:00|9188.1|9186.6|9187.7|9185.3|9189.8|9188|9186.7|9184.9|333
1624292700000|2021-06-21 16:25:00|9187.4|9185.9|9186.3|9184.8|9188.1|9186.3|9185.9|9184.4|225
1624293000000|2021-06-21 16:30:00|9186.4|9184.9|9184.2|9182.7|9186.8|9185.3|9183.1|9181.3|373
1624293300000|2021-06-21 16:35:00|9184.1|9182.6|9182.2|9180.7|9185.4|9183.4|9181.4|9179.9|277
1624293600000|2021-06-21 16:40:00|9182.3|9180.8|9180.5|9179|9182.3|9180.8|9180|9178.1|338
1624293900000|2021-06-21 16:45:00|9180.6|9179.1|9180.2|9178.7|9181.4|9179.9|9180|9177.9|266
1624294200000|2021-06-21 16:50:00|9180.3|9178.8|9180.6|9179.1|9181.1|9179.3|9179|9176.9|396
1624294500000|2021-06-21 16:55:00|9180.5|9179|9181.2|9179.7|9181.5|9179.8|9179.3|9177.3|364
1624294800000|2021-06-21 17:00:00|9180.8|9179.3|9181.1|9178.7|9182|9180.1|9179.8|9178.1|362
1624295100000|2021-06-21 17:05:00|9181.2|9178.8|9180.8|9179.3|9182.1|9180.3|9180.5|9178.8|258
1624295400000|2021-06-21 17:10:00|9181|9179.5|9181.6|9180.1|9182.9|9181.4|9180.7|9179.2|323
1624295700000|2021-06-21 17:15:00|9181.7|9180.2|9180.9|9179.4|9182.2|9180.6|9180.6|9178.8|316
1624296000000|2021-06-21 17:20:00|9180.8|9179.3|9179.8|9178.3|9181.4|9179.9|9179.7|9177.8|212
1624296300000|2021-06-21 17:25:00|9179.9|9178.4|9180|9178.5|9180.8|9178.9|9179|9177.3|255
1624296600000|2021-06-21 17:30:00|9180.1|9178.6|9181.7|9180.2|9181.8|9180.2|9179.2|9177.7|267
1624296900000|2021-06-21 17:35:00|9181.6|9180.1|9182.5|9181|9183.1|9181.2|9181.2|9179.3|255
1624297200000|2021-06-21 17:40:00|9182.6|9181.1|9182.6|9181.1|9183|9181.1|9180.8|9179.2|432
1624297500000|2021-06-21 17:45:00|9182.4|9180.9|9182|9180.5|9183.2|9181.5|9181.5|9179.6|311
1624297800000|2021-06-21 17:50:00|9182.3|9180.8|9184.3|9182.8|9185.5|9183.4|9181.9|9179.9|314
1624298100000|2021-06-21 17:55:00|9184.6|9183.1|9184.8|9183.3|9185.3|9183.4|9183.2|9181.7|297
1624298400000|2021-06-21 18:00:00|9184.7|9183.2|9185|9183.5|9185.3|9183.6|9183.3|9181.8|309
1624298700000|2021-06-21 18:05:00|9184.9|9183.4|9184.7|9183.2|9186|9184.5|9183.8|9182.3|262
1624299000000|2021-06-21 18:10:00|9184.6|9183.1|9183.3|9181.8|9185.2|9183.5|9183|9181.5|276
1624299300000|2021-06-21 18:15:00|9183.2|9181.7|9181.9|9180.4|9183.4|9181.9|9181.8|9180|225
1624299600000|2021-06-21 18:20:00|9182.1|9180.6|9183.9|9181.5|9184.1|9182.2|9181.8|9180.3|261
1624299900000|2021-06-21 18:25:00|9183.8|9181.4|9182.7|9181.2|9183.9|9182.2|9182|9180.4|285
1624300200000|2021-06-21 18:30:00|9182.8|9181.3|9183|9181.5|9183.6|9182.1|9182.2|9180.6|250
1624300500000|2021-06-21 18:35:00|9182.9|9181.4|9184.6|9182.2|9185.2|9183.2|9182.2|9180.4|341
1624300800000|2021-06-21 18:40:00|9184.7|9182.3|9184.1|9182.6|9184.8|9183|9182.9|9181.4|302
1624301100000|2021-06-21 18:45:00|9184.3|9182.8|9184.9|9183.4|9185.2|9183.7|9183.7|9182.2|239
1624301400000|2021-06-21 18:50:00|9184.8|9183.3|9182.3|9180.8|9185.2|9183.5|9182.3|9180.6|226
1624301700000|2021-06-21 18:55:00|9182.2|9180.7|9185.8|9184.3|9186.9|9184.9|9182.1|9180.6|412
1624302000000|2021-06-21 19:00:00|9186|9184.5|9182.7|9180.3|9186.1|9184.5|9181.4|9179.5|308
1624302300000|2021-06-21 19:05:00|9182.8|9180.4|9182|9180.5|9182.9|9180.9|9181.5|9179.6|210
1624302600000|2021-06-21 19:10:00|9181.9|9180.4|9181.1|9179.6|9182|9180.5|9180.4|9178.4|229
1624302900000|2021-06-21 19:15:00|9181.3|9179.8|9179.4|9177.9|9181.9|9180|9178.2|9176.7|306
1624303200000|2021-06-21 19:20:00|9179.3|9177.8|9180.6|9179.1|9181.1|9179.2|9178.7|9176.9|242
1624303500000|2021-06-21 19:25:00|9180.5|9179|9180.8|9178.4|9181.4|9179.2|9180.3|9178.1|303
1624303800000|2021-06-21 19:30:00|9181|9178.6|9178.9|9177.4|9181.2|9179.2|9178.9|9176.7|275
1624304100000|2021-06-21 19:35:00|9178.8|9177.3|9180.8|9178.4|9181.2|9179|9178.8|9177|281
1624304400000|2021-06-21 19:40:00|9180.7|9178.3|9181.3|9179.8|9181.3|9179.8|9180.3|9178.1|219
1624304700000|2021-06-21 19:45:00|9181.2|9179.7|9180.3|9178.8|9182.7|9180.7|9179.5|9178|245
1624305000000|2021-06-21 19:50:00|9180.1|9178.6|9178.3|9175.9|9180.3|9178.7|9177.8|9175.9|233
1624305300000|2021-06-21 19:55:00|9178.4|9176|9177.6|9175.2|9179|9177.1|9176.5|9174.6|389
1624305600000|2021-06-21 20:00:00|9177.7|9175.3|9179.8|9177.4|9180.1|9178.1|9177.4|9175.2|202
1624305900000|2021-06-21 20:05:00|9179.7|9177.3|9179.4|9177.9|9179.8|9177.9|9177.6|9175.2|303
1624306200000|2021-06-21 20:10:00|9179.3|9177.8|9180.7|9179.2|9181.6|9179.6|9179.2|9177.7|180
1624306500000|2021-06-21 20:15:00|9180.6|9179.1|9181.5|9179.1|9181.8|9179.8|9180.4|9178.6|116
1624306800000|2021-06-21 20:20:00|9181.6|9179.2|9180.6|9179.1|9181.6|9179.3|9180.4|9178.9|75
1624307100000|2021-06-21 20:25:00|9180.7|9179.2|9181.8|9179.4|9183.3|9181|9180.5|9178.9|191
1624307400000|2021-06-21 20:30:00|9181.7|9179.3|9182.7|9180.3|9183|9180.8|9180.3|9178.2|219
1624307700000|2021-06-21 20:35:00|9182.8|9180.4|9181.8|9179.4|9182.9|9180.9|9181.8|9179.4|140
1624308000000|2021-06-21 20:40:00|9181.7|9179.3|9180.4|9178|9181.9|9179.5|9180|9177.9|144
1624308300000|2021-06-21 20:45:00|9180.5|9178.1|9179.3|9176.9|9180.6|9178.4|9178.7|9176.8|135
1624308600000|2021-06-21 20:50:00|9179.4|9177|9180.7|9178.3|9181|9178.6|9179.3|9176.9|138
1624308900000|2021-06-21 20:55:00|9180.8|9178.4|9180.4|9178|9181.4|9179|9180.3|9177.8|222
1624309200000|2021-06-21 21:00:00|9180.2|9176.9|9180|9175|9180.3|9176.9|9178.8|9174.9|21
1624309500000|2021-06-21 21:05:00|9179.4|9174.4|9179.7|9174.7|9180.6|9175.7|9178.1|9174.2|61
1624309800000|2021-06-21 21:10:00|9180|9175|9179.9|9174.9|9181.7|9176.7|9179.3|9174.3|88
1624310100000|2021-06-21 21:15:00|9180|9175|9180.7|9175.7|9181.2|9176.2|9179.1|9174.1|117
1624310400000|2021-06-21 21:20:00|9180.6|9175.6|9178.6|9173.6|9181.7|9176.7|9177.6|9173.3|84
1624310700000|2021-06-21 21:25:00|9178.7|9173.7|9178.7|9175.2|9180.7|9175.7|9177.9|9173.5|103
1624311000000|2021-06-21 21:30:00|9179.4|9175.1|9178.9|9173.9|9179.8|9175.2|9177.8|9173.8|145
1624311300000|2021-06-21 21:35:00|9179|9174.2|9178.9|9174.2|9180|9175.3|9177.9|9173.9|191
1624311600000|2021-06-21 21:40:00|9179|9174.3|9179.1|9174.3|9179.9|9175.3|9178.1|9173.7|171
1624311900000|2021-06-21 21:45:00|9178.7|9175.3|9179|9174.4|9179.1|9175.7|9177.5|9173.7|154
1624312200000|2021-06-21 21:50:00|9178.4|9174.8|9179|9175|9179.9|9175.5|9177.2|9174.5|111
1624312500000|2021-06-21 21:55:00|9178.8|9175.1|9181.6|9176.6|9183.4|9178.4|9177.8|9173.9|280
1624312800000|2021-06-21 22:00:00|9182.2|9177.2|9179.1|9176.5|9183.2|9178.2|9179|9175.7|422
1624313100000|2021-06-21 22:05:00|9179.3|9176.4|9179.5|9177.1|9180.4|9177.5|9178.7|9175.2|211
1624313400000|2021-06-21 22:10:00|9179.4|9177|9179.6|9176.8|9180.4|9177.8|9178.9|9175.3|296
1624313700000|2021-06-21 22:15:00|9179.9|9177.2|9179.9|9177.2|9181.1|9178.6|9179.1|9175.4|153
1624314000000|2021-06-21 22:20:00|9180|9177.3|9179.9|9176.3|9180.8|9178.1|9179.1|9175.5|228
1624314300000|2021-06-21 22:25:00|9179.4|9176.8|9179.5|9176.9|9180.4|9177.9|9179.3|9175.2|221
1624314600000|2021-06-21 22:30:00|9180.1|9177.2|9182|9179.6|9182.4|9180|9179.3|9175.7|221
1624314900000|2021-06-21 22:35:00|9181.8|9179.4|9183.8|9181.4|9184.4|9182|9181.1|9177.8|281
1624315200000|2021-06-21 22:40:00|9183.9|9181.5|9183.8|9181.4|9184.9|9182.5|9183.7|9180.4|235
1624315500000|2021-06-21 22:45:00|9183.9|9181.5|9184.3|9181.9|9184.4|9182|9182.7|9180|203
1624315800000|2021-06-21 22:50:00|9184.2|9181.8|9184|9181.6|9184.4|9182|9183.7|9180.4|135
1624316100000|2021-06-21 22:55:00|9184.1|9181.7|9184|9181.6|9184.8|9182.4|9183.7|9180.8|149
1624316400000|2021-06-21 23:00:00|9183.6|9181.2|9184.8|9182.4|9185|9182.6|9183.6|9181.2|137
1624316700000|2021-06-21 23:05:00|9184.7|9182.3|9184.8|9182.4|9185.2|9182.8|9184|9182|171
1624317000000|2021-06-21 23:10:00|9184.6|9182.2|9185.8|9183.4|9185.8|9183.7|9184.5|9182.1|165
1624317300000|2021-06-21 23:15:00|9185.9|9183.5|9186.2|9184.7|9186.8|9184.8|9184.9|9182.5|175
1624317600000|2021-06-21 23:20:00|9186.3|9184.8|9185.9|9183.5|9186.9|9184.8|9185.4|9183.2|145
1624317900000|2021-06-21 23:25:00|9185.3|9183.8|9183|9181.5|9185.9|9183.8|9182.9|9181|158
1624318200000|2021-06-21 23:30:00|9182.9|9181.4|9184.4|9182|9184.5|9182.3|9182.8|9181.1|197
1624318500000|2021-06-21 23:35:00|9184|9182.5|9183.1|9181.6|9184.3|9182.5|9182.3|9180.4|198
1624318800000|2021-06-21 23:40:00|9183|9181.5|9184.7|9182.3|9184.7|9182.8|9183|9181.2|187
1624319100000|2021-06-21 23:45:00|9184.8|9182.4|9186.9|9184.5|9187|9185|9184.4|9182.3|189
1624319400000|2021-06-21 23:50:00|9186.8|9184.4|9187.1|9185.6|9187.7|9185.7|9186|9183.9|155
1624319700000|2021-06-21 23:55:00|9187.3|9185.8|9187.9|9185.5|9188.4|9186|9186.8|9184.9|142
1624320000000|2021-06-22 00:00:00|9187.3|9185.8|9186.5|9185|9189.3|9187.4|9186|9183.6|335
1624320300000|2021-06-22 00:05:00|9187|9184.6|9187|9184.6|9188|9186.1|9185.3|9183.1|233
1624320600000|2021-06-22 00:10:00|9186.9|9184.5|9188.8|9186.4|9189.6|9187.4|9186.1|9183.8|232
1624320900000|2021-06-22 00:15:00|9188.7|9186.3|9186.8|9184.4|9188.7|9186.5|9186.1|9184.1|161
1624321200000|2021-06-22 00:20:00|9186.7|9184.3|9187.5|9185.1|9188.5|9186.6|9185.9|9183.6|232
1624321500000|2021-06-22 00:25:00|9187.4|9185|9188.1|9185.7|9188.3|9186.1|9185.8|9184.2|219
1624321800000|2021-06-22 00:30:00|9188|9185.6|9189.7|9187.3|9190.7|9188.7|9187.5|9185.6|187
1624322100000|2021-06-22 00:35:00|9189.6|9187.2|9189.6|9188.1|9190|9188.4|9188.8|9186.8|160
1624322400000|2021-06-22 00:40:00|9189.5|9188|9192.1|9190.6|9192.6|9190.7|9189.3|9187.8|191
1624322700000|2021-06-22 00:45:00|9192.5|9190.1|9191.5|9190|9192.6|9190.2|9190.8|9188.7|240
1624323000000|2021-06-22 00:50:00|9191.4|9189.9|9192.1|9189.7|9192.2|9190.2|9190.3|9188.3|222
1624323300000|2021-06-22 00:55:00|9192.5|9190.1|9190.9|9188.5|9192.7|9191.1|9190.3|9188.4|204
1624323600000|2021-06-22 01:00:00|9191.3|9188.9|9195.1|9192.7|9195.6|9193.5|9190.6|9188.6|371
1624323900000|2021-06-22 01:05:00|9195|9192.6|9195.1|9192.7|9196.2|9194.2|9194.2|9192.3|252
1624324200000|2021-06-22 01:10:00|9194.6|9193.1|9195.5|9193.1|9197.7|9195.7|9194.6|9192.5|291
1624324500000|2021-06-22 01:15:00|9194.8|9193.3|9194.9|9192.5|9196.7|9194.8|9194.2|9192.3|268
1624324800000|2021-06-22 01:20:00|9195|9192.6|9195.2|9193.7|9196.9|9194.9|9194.2|9192.3|274
1624325100000|2021-06-22 01:25:00|9195.3|9193.8|9194.4|9192|9196.9|9194.8|9193.8|9192|277
1624325400000|2021-06-22 01:30:00|9194.5|9192.1|9194.9|9192.5|9196.1|9194.2|9193.9|9191.9|296
1624325700000|2021-06-22 01:35:00|9195|9192.6|9192.8|9191.3|9195.1|9192.9|9192.5|9190.6|199
1624326000000|2021-06-22 01:40:00|9192.9|9191.4|9191.3|9189.8|9194.4|9192.4|9191.1|9189.2|266
1624326300000|2021-06-22 01:45:00|9191.2|9189.7|9191.6|9189.2|9192.5|9190.4|9190.1|9188.2|306
1624326600000|2021-06-22 01:50:00|9191.7|9189.3|9194.1|9191.7|9194.5|9192.5|9191.5|9189.2|290
1624326900000|2021-06-22 01:55:00|9194|9191.6|9193.4|9191.9|9195.3|9193.4|9193.1|9191.1|304
1624327200000|2021-06-22 02:00:00|9193.3|9191.8|9192.7|9190.3|9193.8|9192|9191.6|9189.5|296
1624327500000|2021-06-22 02:05:00|9192.8|9190.4|9191|9189.5|9193.4|9191.4|9190.6|9188.7|294
1624327800000|2021-06-22 02:10:00|9191.4|9189|9193.8|9191.4|9194.2|9192.2|9190.9|9189|249
1624328100000|2021-06-22 02:15:00|9193.7|9191.3|9192.7|9191.2|9194.7|9192.4|9192.6|9190.6|235
1624328400000|2021-06-22 02:20:00|9193.2|9190.8|9193.3|9190.9|9194.1|9192|9191.7|9189.8|306
1624328700000|2021-06-22 02:25:00|9193.4|9191|9193.4|9191.9|9193.7|9192.2|9192.4|9190.5|291
1624329000000|2021-06-22 02:30:00|9193.3|9191.8|9195.4|9193.9|9195.9|9194.1|9191.3|9189.8|362
1624329300000|2021-06-22 02:35:00|9195.5|9194|9196.2|9194.7|9197|9195|9194.8|9193.2|249
1624329600000|2021-06-22 02:40:00|9196.1|9194.6|9196.2|9194.7|9196.8|9195|9195.1|9193.1|232
1624329900000|2021-06-22 02:45:00|9196.1|9194.6|9196.3|9194.8|9197.2|9195.6|9195.9|9194|259
1624330200000|2021-06-22 02:50:00|9196.2|9194.7|9196.1|9193.7|9197.5|9195.8|9195.2|9193.4|259
1624330500000|2021-06-22 02:55:00|9196.2|9193.8|9194.1|9191.7|9196.4|9194.3|9193.9|9191.5|430
1624330800000|2021-06-22 03:00:00|9194.2|9191.8|9194.3|9192.8|9195.1|9193.3|9193.6|9191.6|261
1624331100000|2021-06-22 03:05:00|9194.2|9192.7|9194.3|9192.8|9194.9|9193.4|9193.6|9191.6|241
1624331400000|2021-06-22 03:10:00|9194.2|9192.7|9192.7|9191.2|9194.4|9192.9|9192.3|9190.6|284
1624331700000|2021-06-22 03:15:00|9192.8|9191.3|9191.2|9189.7|9192.8|9191.3|9191|9189.5|350
1624332000000|2021-06-22 03:20:00|9191.1|9189.6|9191.5|9190|9192.5|9191|9190.8|9189.1|210
1624332300000|2021-06-22 03:25:00|9191.6|9190.1|9189.3|9187.8|9191.7|9190.2|9189.2|9187.4|327
1624332600000|2021-06-22 03:30:00|9189.2|9187.7|9190.9|9189.4|9191.6|9189.7|9189.1|9187.6|182
1624332900000|2021-06-22 03:35:00|9190.7|9189.2|9190.1|9188.6|9191.7|9190|9190|9188.1|239
1624333200000|2021-06-22 03:40:00|9190.2|9188.7|9191.1|9188.7|9191.7|9189.5|9189.9|9188.1|242
1624333500000|2021-06-22 03:45:00|9191.2|9188.8|9192|9190.5|9192.9|9191.2|9190.6|9188.7|292
1624333800000|2021-06-22 03:50:00|9192.2|9190.7|9190.9|9189.4|9192.2|9190.7|9190.7|9188.8|239
1624334100000|2021-06-22 03:55:00|9191|9189.5|9191.8|9190.3|9192.3|9190.6|9190.9|9189.4|237
1624334400000|2021-06-22 04:00:00|9191.9|9190.4|9191.8|9190.3|9192.6|9190.6|9191.5|9189.8|179
1624334700000|2021-06-22 04:05:00|9191.7|9190.2|9193.1|9191.6|9193.7|9191.9|9191.6|9190.1|167
1624335000000|2021-06-22 04:10:00|9193.2|9191.7|9193.4|9191.9|9193.5|9192|9193|9191.1|116
1624335300000|2021-06-22 04:15:00|9193.3|9191.8|9192.8|9191.3|9193.5|9192|9191.9|9190.4|154
1624335600000|2021-06-22 04:20:00|9192.9|9191.4|9193.3|9190.9|9193.7|9191.8|9192.4|9190.5|195
1624335900000|2021-06-22 04:25:00|9193.2|9190.8|9194.1|9192.6|9194.6|9193.1|9192.5|9190.6|214
1624336200000|2021-06-22 04:30:00|9194|9192.5|9194|9192.5|9194.6|9192.9|9193.7|9192.2|129
1624336500000|2021-06-22 04:35:00|9194.1|9192.6|9194.7|9193.2|9195|9193.5|9194|9192.4|144
1624336800000|2021-06-22 04:40:00|9194.6|9193.1|9195.4|9193.9|9196.6|9194.7|9194.4|9192.6|202
1624337100000|2021-06-22 04:45:00|9195.3|9193.8|9195.1|9193.6|9195.7|9194|9194.8|9193.2|170
1624337400000|2021-06-22 04:50:00|9195.2|9193.7|9195.2|9193.7|9195.5|9194|9194.6|9192.8|165
1624337700000|2021-06-22 04:55:00|9195.1|9193.6|9197.8|9196.3|9198.5|9196.6|9194.9|9193|211
1624338000000|2021-06-22 05:00:00|9197.7|9196.2|9197.2|9195.7|9198.7|9197.2|9197.1|9195.6|232
1624338300000|2021-06-22 05:05:00|9197.3|9195.8|9199|9196.6|9199.5|9197.8|9197.1|9195.6|225
1624338600000|2021-06-22 05:10:00|9199.1|9196.7|9200.6|9199.1|9200.7|9199.2|9198.5|9196.6|222
1624338900000|2021-06-22 05:15:00|9200.7|9199.2|9202.6|9201.1|9202.7|9201.2|9200.1|9198.4|319
1624339200000|2021-06-22 05:20:00|9202.7|9201.2|9204.2|9201.8|9204.4|9202.4|9202.6|9200.7|228
1624339500000|2021-06-22 05:25:00|9204.3|9201.9|9205.3|9203.8|9206.5|9204.5|9203.5|9201.5|217
1624339800000|2021-06-22 05:30:00|9205.2|9203.7|9204.2|9202.7|9207.1|9205.2|9204.2|9202.6|293
1624340100000|2021-06-22 05:35:00|9204.3|9202.8|9202.8|9201.3|9204.4|9202.8|9201.8|9199.8|301
1624340400000|2021-06-22 05:40:00|9202.7|9201.2|9201|9198.6|9203.4|9201.6|9200.4|9198.4|217
1624340700000|2021-06-22 05:45:00|9200.9|9198.5|9202.5|9200.1|9202.6|9200.6|9199.4|9197.5|306
1624341000000|2021-06-22 05:50:00|9202.3|9199.9|9203.2|9200.8|9203.4|9201.3|9201.1|9199.2|276
1624341300000|2021-06-22 05:55:00|9203.3|9200.9|9209.2|9206.8|9209.6|9207.5|9202.8|9200.8|462
1624341600000|2021-06-22 06:00:00|9209.3|9206.9|9208.6|9206.2|9210.8|9208.4|9204.8|9202.4|625
1624341900000|2021-06-22 06:05:00|9208.5|9206.1|9207|9205.5|9209|9207.3|9205.3|9203.5|569
1624342200000|2021-06-22 06:10:00|9206.9|9205.4|9207.5|9205.1|9208.5|9206.6|9206|9204|537
1624342500000|2021-06-22 06:15:00|9207.4|9205|9206.4|9204.9|9208.1|9206.6|9204.4|9202.5|560
1624342800000|2021-06-22 06:20:00|9206.5|9205|9204.3|9201.9|9207|9205.1|9202.5|9200.4|467
1624343100000|2021-06-22 06:25:00|9204.2|9201.8|9202.8|9201.3|9204.3|9202.4|9200.3|9198.8|414
1624343400000|2021-06-22 06:30:00|9202.7|9201.2|9201.9|9200.4|9203.9|9202.4|9199.4|9197.9|411
1624343700000|2021-06-22 06:35:00|9201.8|9200.3|9200|9197.6|9202.9|9201.4|9198.5|9196.6|396
1624344000000|2021-06-22 06:40:00|9199.6|9198.1|9199.2|9196.8|9200.3|9198.6|9197.2|9195|514
1624344300000|2021-06-22 06:45:00|9199.3|9196.9|9197.2|9195.7|9200.4|9198.5|9196.1|9194.4|354
1624344600000|2021-06-22 06:50:00|9197.3|9195.8|9194.8|9193.3|9197.9|9196.4|9194.5|9192.4|420
1624344900000|2021-06-22 06:55:00|9194.9|9193.4|9199.6|9198.1|9200.5|9198.8|9194.7|9192.7|508
1624345200000|2021-06-22 07:00:00|9199.4|9197.9|9198.2|9196.7|9200.3|9198.8|9195.9|9194|704
1624345500000|2021-06-22 07:05:00|9198.1|9196.6|9198.1|9196.6|9200|9197.8|9195.8|9194|610
1624345800000|2021-06-22 07:10:00|9198.2|9196.7|9198.5|9197|9200.1|9198.1|9195.8|9194.1|617
1624346100000|2021-06-22 07:15:00|9198.4|9196.9|9192.9|9191.4|9199|9197.2|9190.4|9188.9|679
1624346400000|2021-06-22 07:20:00|9192.8|9191.3|9193.6|9192.1|9194.5|9192.9|9189.3|9187.6|540
1624346700000|2021-06-22 07:25:00|9193.7|9192.2|9194.3|9192.8|9195|9193.5|9191.3|9189.3|456
1624347000000|2021-06-22 07:30:00|9194.4|9192.9|9190.5|9189|9194.5|9193|9188.5|9187|483
1624347300000|2021-06-22 07:35:00|9190.4|9188.9|9192.1|9189.7|9193.3|9191.6|9190.1|9188.4|402
1624347600000|2021-06-22 07:40:00|9191.7|9190.2|9189.4|9187.9|9193.6|9192.1|9189|9187.3|482
1624347900000|2021-06-22 07:45:00|9189.7|9188.2|9193.4|9191.9|9194.1|9192.3|9189.7|9188.2|557
1624348200000|2021-06-22 07:50:00|9193.6|9192.1|9196.8|9195.3|9197.4|9195.8|9191.6|9189.7|622
1624348500000|2021-06-22 07:55:00|9196.4|9194.9|9194.1|9192.6|9197.3|9195.8|9192.8|9191.1|775
1624348800000|2021-06-22 08:00:00|9194.2|9192.7|9199.4|9197.9|9202|9200.3|9194.1|9192.6|773
1624349100000|2021-06-22 08:05:00|9199.5|9198|9201.2|9198.8|9201.9|9200|9198.4|9196.6|598
1624349400000|2021-06-22 08:10:00|9201.5|9199.1|9199.1|9197.6|9202.8|9200.8|9198.3|9196.6|450
1624349700000|2021-06-22 08:15:00|9199.5|9198|9200.2|9197.8|9201|9199.1|9198.3|9196.6|590
1624350000000|2021-06-22 08:20:00|9200.3|9197.9|9201.7|9199.3|9201.8|9199.7|9198.9|9196.7|463
1624350300000|2021-06-22 08:25:00|9201.8|9199.4|9199.2|9197.7|9201.8|9199.9|9198.3|9196.7|653
1624350600000|2021-06-22 08:30:00|9199.3|9196.9|9194.8|9192.4|9201.3|9199.3|9193.9|9191.8|582
1624350900000|2021-06-22 08:35:00|9194.7|9192.3|9199.9|9197.5|9199.9|9197.8|9194.6|9192.3|510
1624351200000|2021-06-22 08:40:00|9199.5|9197.1|9198.5|9197|9199.9|9197.5|9196.9|9195.4|301
1624351500000|2021-06-22 08:45:00|9198.4|9196.9|9198.2|9196.7|9200|9198.2|9196.9|9195|390
1624351800000|2021-06-22 08:50:00|9198.1|9196.6|9201.9|9200.4|9202.1|9200.4|9197.5|9195.6|421
1624352100000|2021-06-22 08:55:00|9202|9200.5|9200.2|9198.7|9202.9|9201.1|9200.2|9198.7|457
1624352400000|2021-06-22 09:00:00|9200.3|9198.8|9200.2|9198.7|9202.9|9201|9200|9198.5|427
1624352700000|2021-06-22 09:05:00|9200.1|9198.6|9201.4|9199.9|9203.2|9201.7|9199.4|9197.9|367
1624353000000|2021-06-22 09:10:00|9201.5|9200|9199.8|9198.3|9202.5|9200.6|9198.6|9196.6|474
1624353300000|2021-06-22 09:15:00|9199.7|9198.2|9200.3|9198.8|9202|9200.2|9199.3|9197.6|440
1624353600000|2021-06-22 09:20:00|9200.5|9199|9200.3|9198.8|9201|9199.5|9199|9197.4|328
1624353900000|2021-06-22 09:25:00|9200.4|9198.9|9200.7|9198.3|9201.4|9199.6|9199.5|9197.4|291
1624354200000|2021-06-22 09:30:00|9200.6|9198.2|9200.2|9198.7|9202.5|9201|9199.8|9197.9|443
1624354500000|2021-06-22 09:35:00|9200.3|9198.8|9205|9203.5|9207|9204.7|9200.1|9198.6|685
1624354800000|2021-06-22 09:40:00|9204.8|9203.3|9206.4|9204.9|9207.3|9205.5|9204|9201.9|545
1624355100000|2021-06-22 09:45:00|9206.5|9205|9208|9206.5|9209.7|9207.7|9206.4|9204.2|544
1624355400000|2021-06-22 09:50:00|9208.1|9206.6|9209.7|9207.3|9209.7|9208|9206.3|9204.4|400
1624355700000|2021-06-22 09:55:00|9209.6|9207.2|9212.9|9211.4|9213.8|9211.7|9207.5|9206|476
1624356000000|2021-06-22 10:00:00|9213|9211.5|9210.2|9208.7|9214.2|9212|9210.2|9208.7|373
1624356300000|2021-06-22 10:05:00|9210.3|9208.8|9207.4|9205.9|9211.9|9210.4|9206.7|9205|452
1624356600000|2021-06-22 10:10:00|9207.5|9206|9205.3|9203.8|9208.9|9207.1|9205.1|9203.4|370
1624356900000|2021-06-22 10:15:00|9205.4|9203.9|9205.7|9203.3|9207.3|9205.3|9204.9|9202.9|394
1624357200000|2021-06-22 10:20:00|9205.1|9203.6|9206.4|9204.9|9207.5|9205.6|9204.9|9203|341
1624357500000|2021-06-22 10:25:00|9206.5|9205|9205.3|9203.8|9207.5|9205.7|9205.1|9203.1|384
1624357800000|2021-06-22 10:30:00|9205.2|9203.7|9204.3|9201.9|9206|9204.1|9202.8|9201|300
1624358100000|2021-06-22 10:35:00|9204|9201.6|9207.3|9204.9|9207.6|9206|9202.2|9200|329
1624358400000|2021-06-22 10:40:00|9207.4|9205|9204.7|9202.3|9207.4|9205.4|9203.3|9201.4|367
1624358700000|2021-06-22 10:45:00|9204.6|9202.2|9201.7|9199.3|9204.7|9202.5|9200.7|9198.6|375
1624359000000|2021-06-22 10:50:00|9201.6|9199.2|9202.5|9200.1|9204|9202.1|9201.2|9199.2|363
1624359300000|2021-06-22 10:55:00|9202.6|9200.2|9203.7|9201.3|9205|9203|9201.5|9199.3|341
1624359600000|2021-06-22 11:00:00|9203.6|9201.2|9200.9|9199.4|9206.5|9204.2|9200.6|9198.9|427
1624359900000|2021-06-22 11:05:00|9201|9199.5|9200.3|9197.9|9201.7|9199.9|9198.7|9196.9|399
1624360200000|2021-06-22 11:10:00|9200.5|9198.1|9198.9|9197.4|9201.4|9199.8|9198.3|9196.8|349
1624360500000|2021-06-22 11:15:00|9199.1|9197.6|9200.5|9199|9203.2|9201.3|9199|9197.5|402
1624360800000|2021-06-22 11:20:00|9200.6|9199.1|9200.4|9198.9|9202|9200.1|9199.7|9198.2|403
1624361100000|2021-06-22 11:25:00|9200.5|9199|9200.1|9198.6|9201.9|9200.1|9199.4|9197.7|357
1624361400000|2021-06-22 11:30:00|9200.2|9198.7|9200.6|9199.1|9202|9200.1|9199.5|9197.6|337
1624361700000|2021-06-22 11:35:00|9200.7|9199.2|9199.4|9197.9|9201.5|9200|9198.4|9196.6|365
1624362000000|2021-06-22 11:40:00|9199.3|9197.8|9198.3|9196.8|9199.6|9198.1|9197.5|9196|304
1624362300000|2021-06-22 11:45:00|9198.4|9196.9|9197.1|9195.6|9199.3|9197.8|9196.6|9195.1|393
1624362600000|2021-06-22 11:50:00|9197.2|9195.7|9197.5|9196|9199.1|9197.5|9195.8|9194.3|394
1624362900000|2021-06-22 11:55:00|9197.6|9196.1|9202.5|9201|9202.9|9201.1|9197.4|9195.9|392
1624363200000|2021-06-22 12:00:00|9202.4|9200.9|9201.4|9199.9|9203.2|9201.6|9201.3|9199.6|429
1624363500000|2021-06-22 12:05:00|9201.5|9200|9201.9|9199.5|9203.6|9202.1|9199.2|9197.7|448
1624363800000|2021-06-22 12:10:00|9201.8|9199.4|9200.9|9199.4|9202.1|9200.6|9199.8|9198.3|417
1624364100000|2021-06-22 12:15:00|9201|9199.5|9200|9198.5|9202|9200.2|9198.3|9196.8|448
1624364400000|2021-06-22 12:20:00|9199.9|9198.4|9200.8|9199.3|9201.2|9199.7|9199.3|9197.8|302
1624364700000|2021-06-22 12:25:00|9200.7|9199.2|9203.8|9202.3|9205.4|9203.9|9199.5|9198|531
1624365000000|2021-06-22 12:30:00|9203.7|9202.2|9204|9202.5|9204.3|9202.8|9201.4|9199.9|537
1624365300000|2021-06-22 12:35:00|9204.1|9202.6|9206|9204.5|9207.3|9205.8|9202.6|9201.1|458
1624365600000|2021-06-22 12:40:00|9205.8|9204.3|9208.6|9207.1|9209|9207.5|9205.8|9204.3|437
1624365900000|2021-06-22 12:45:00|9208.7|9207.2|9207.3|9205.8|9209.3|9207.8|9206.8|9205.3|497
1624366200000|2021-06-22 12:50:00|9207.4|9205.9|9206.9|9204.5|9207.9|9205.9|9204.8|9203|547
1624366500000|2021-06-22 12:55:00|9206.5|9205|9205.1|9203.6|9206.7|9205.2|9204.2|9202.5|539
1624366800000|2021-06-22 13:00:00|9205.2|9203.7|9202.9|9201.4|9208.9|9206.5|9201.7|9200|896
1624367100000|2021-06-22 13:05:00|9203.5|9201.1|9202.5|9201|9204.8|9202.9|9201.2|9199.2|679
1624367400000|2021-06-22 13:10:00|9202.6|9201.1|9198.2|9196.7|9202.9|9201.4|9197.1|9195.6|559
1624367700000|2021-06-22 13:15:00|9198.4|9196.9|9196.7|9195.2|9198.8|9197.1|9194.8|9193.2|595
1624368000000|2021-06-22 13:20:00|9196.8|9195.3|9195.3|9193.8|9198.5|9197|9193.8|9192.3|394
1624368300000|2021-06-22 13:25:00|9195.2|9193.7|9195|9193.5|9196.1|9194.6|9194.1|9192.6|378
1624368600000|2021-06-22 13:30:00|9195.1|9193.6|9197.7|9196.2|9200|9198.5|9194.7|9193.2|475
1624368900000|2021-06-22 13:35:00|9197.8|9196.3|9198.9|9197.4|9203.1|9200.9|9197.8|9196|551
1624369200000|2021-06-22 13:40:00|9199.1|9197.6|9200.2|9198.7|9200.3|9198.8|9196.7|9195.2|435
1624369500000|2021-06-22 13:45:00|9200.1|9198.6|9199.8|9198.3|9202.8|9201.3|9198.3|9196.8|409
1624369800000|2021-06-22 13:50:00|9199.5|9198|9199.9|9197.5|9204.4|9202.1|9196.1|9194.5|602
1624370100000|2021-06-22 13:55:00|9200|9198.4|9199.8|9197.4|9202|9200.5|9197.2|9195.2|531
1624370400000|2021-06-22 14:00:00|9200.4|9198|9197.2|9195.7|9202.9|9201.2|9197.2|9195.3|817
1624370700000|2021-06-22 14:05:00|9197.4|9195.9|9200|9197.6|9200.4|9198.9|9194.7|9192.9|720
1624371000000|2021-06-22 14:10:00|9200.1|9197.7|9197.8|9196.3|9200.1|9197.9|9196.3|9194.8|526
1624371300000|2021-06-22 14:15:00|9197.7|9196.2|9197.2|9195.7|9199.4|9197.8|9196.4|9194.8|601
1624371600000|2021-06-22 14:20:00|9197.1|9195.6|9195.3|9193.8|9197.2|9195.7|9194|9192.5|514
1624371900000|2021-06-22 14:25:00|9195.4|9193.9|9195.4|9193.9|9198.2|9196.7|9192.8|9191.3|581
1624372200000|2021-06-22 14:30:00|9195.5|9194|9195.3|9193.8|9196|9194.3|9191.1|9189.6|513
1624372500000|2021-06-22 14:35:00|9195.8|9194.3|9196.8|9195.3|9196.9|9195.3|9193.2|9191.7|530
1624372800000|2021-06-22 14:40:00|9196.6|9195.1|9195.8|9194.3|9198.8|9197.1|9195.7|9193.9|420
1624373100000|2021-06-22 14:45:00|9195.9|9194.4|9199.9|9198.4|9201.2|9199.7|9194.4|9192.9|980
1624373400000|2021-06-22 14:50:00|9200|9198.5|9204.2|9202.7|9205.4|9203.9|9199.9|9198.2|896
1624373700000|2021-06-22 14:55:00|9203.7|9202.2|9205.5|9204|9207.6|9206.1|9200.1|9198.5|590
1624374000000|2021-06-22 15:00:00|9205.6|9204.1|9203.3|9201.8|9207|9205.5|9201.8|9199.9|570
1624374300000|2021-06-22 15:05:00|9203.4|9201.9|9201|9199.5|9203.6|9202|9200.9|9199.4|465
1624374600000|2021-06-22 15:10:00|9200.8|9199.3|9199.2|9197.7|9201.1|9199.6|9198.3|9196.2|627
1624374900000|2021-06-22 15:15:00|9199.1|9197.6|9202.9|9201.4|9203.7|9202.2|9198.1|9196.6|587
1624375200000|2021-06-22 15:20:00|9202.7|9201.2|9201.6|9200.1|9203.3|9201.8|9200.3|9198.8|385
1624375500000|2021-06-22 15:25:00|9201.5|9200|9204.1|9202.6|9204.3|9202.8|9201.2|9199.7|341
1624375800000|2021-06-22 15:30:00|9204|9202.5|9205|9203.5|9205.3|9203.8|9203.9|9202.4|352
1624376100000|2021-06-22 15:35:00|9205.2|9203.7|9204.6|9203.1|9206.6|9204.8|9204.3|9202.5|374
1624376400000|2021-06-22 15:40:00|9204.5|9203|9203.4|9201.9|9205|9203.5|9202.9|9201.4|363
1624376700000|2021-06-22 15:45:00|9203.5|9202|9203.8|9202.3|9204.4|9202.6|9202.8|9201.3|304
1624377000000|2021-06-22 15:50:00|9203.9|9202.4|9202.4|9200.9|9204|9202.5|9201.8|9200.1|436
1624377300000|2021-06-22 15:55:00|9202.5|9201|9200.9|9199.4|9202.7|9201|9199.3|9197.5|327
1624377600000|2021-06-22 16:00:00|9200.8|9199.3|9201.9|9200.4|9202.3|9200.8|9200|9198.5|338
1624377900000|2021-06-22 16:05:00|9201.8|9200.3|9204.5|9203|9205.2|9203.2|9200.9|9199.4|356
1624378200000|2021-06-22 16:10:00|9204.6|9203.1|9205.3|9203.8|9206.3|9204.5|9203.5|9201.7|337
1624378500000|2021-06-22 16:15:00|9205.4|9203.9|9201.2|9199.7|9206.3|9204.7|9200.9|9199.4|326
1624378800000|2021-06-22 16:20:00|9201.3|9199.8|9196|9194.5|9201.6|9200.1|9195.1|9193|440
1624379100000|2021-06-22 16:25:00|9196.1|9194.6|9191.9|9190.4|9196.9|9195|9191.7|9190.2|441
1624379400000|2021-06-22 16:30:00|9192|9190.5|9191.4|9189.9|9195.2|9193.2|9191.4|9189.7|510
1624379700000|2021-06-22 16:35:00|9191.6|9190.1|9186.4|9184|9191.6|9190.1|9185.5|9183.4|536
1624380000000|2021-06-22 16:40:00|9186.5|9184.1|9188.1|9185.7|9189.6|9187.8|9185.7|9183.6|607
1624380300000|2021-06-22 16:45:00|9188|9185.6|9186.9|9184.5|9188.1|9186.4|9185.4|9183.1|467
1624380600000|2021-06-22 16:50:00|9187|9184.6|9186.9|9184.5|9188.6|9186.7|9186.5|9184.1|460
1624380900000|2021-06-22 16:55:00|9186.5|9185|9186.5|9185|9187.6|9185.9|9185.4|9183.8|372
1624381200000|2021-06-22 17:00:00|9186.6|9185.1|9187.2|9185.7|9187.7|9186|9185.6|9183.8|464
1624381500000|2021-06-22 17:05:00|9187.1|9185.6|9187.6|9186.1|9188.6|9187|9186.8|9185.3|330
1624381800000|2021-06-22 17:10:00|9187.4|9185.9|9188|9185.6|9189.1|9187.3|9187.1|9185.4|305
1624382100000|2021-06-22 17:15:00|9188.1|9185.7|9185.6|9184.1|9188.4|9186.5|9185.1|9183.2|329
1624382400000|2021-06-22 17:20:00|9185.7|9184.2|9184.9|9183.4|9187|9185.2|9184|9182.1|379
1624382700000|2021-06-22 17:25:00|9184.8|9183.3|9185|9183.5|9185.9|9184|9183.5|9181.7|306
1624383000000|2021-06-22 17:30:00|9184.9|9183.4|9185|9183.5|9186|9184.4|9184.2|9182.7|255
1624383300000|2021-06-22 17:35:00|9185.1|9183.6|9183.7|9182.2|9185.6|9184|9182.7|9181.1|276
1624383600000|2021-06-22 17:40:00|9183.9|9182.4|9185.2|9182.8|9185.2|9183.4|9183.2|9181.4|262
1624383900000|2021-06-22 17:45:00|9185.1|9182.7|9184.1|9182.6|9186|9184.5|9184|9182.4|306
1624384200000|2021-06-22 17:50:00|9184.2|9182.7|9186.5|9185|9186.5|9185|9183.9|9182.3|203
1624384500000|2021-06-22 17:55:00|9186.4|9184.9|9186.7|9185.2|9188.5|9186.7|9185.9|9184.3|220
1624384800000|2021-06-22 18:00:00|9186.6|9185.1|9183.6|9181.2|9187.3|9185.5|9183.1|9181|414
1624385100000|2021-06-22 18:05:00|9183.7|9181.3|9184|9182.5|9184.8|9183.1|9183.2|9181.3|240
1624385400000|2021-06-22 18:10:00|9184.1|9182.6|9184.3|9181.9|9185.8|9183.6|9183.4|9181.7|272
1624385700000|2021-06-22 18:15:00|9184.4|9182|9185.8|9184.3|9187.2|9185.3|9184|9182|334
1624386000000|2021-06-22 18:20:00|9185.9|9184.4|9182.7|9181.2|9186.1|9184.6|9182.6|9181.1|327
1624386300000|2021-06-22 18:25:00|9182.6|9181.1|9182.8|9181.3|9185.7|9184.2|9182.6|9180.6|357
1624386600000|2021-06-22 18:30:00|9183.1|9180.7|9178.5|9176.1|9184|9182.5|9178.1|9176.1|530
1624386900000|2021-06-22 18:35:00|9178.2|9176.7|9179.1|9177.6|9180.7|9178.4|9178.2|9176.2|496
1624387200000|2021-06-22 18:40:00|9178.9|9177.4|9180.2|9177.8|9181.4|9179.7|9178|9175.6|503
1624387500000|2021-06-22 18:45:00|9180.3|9177.9|9180.2|9178.7|9181.1|9178.9|9179.3|9177.2|346
1624387800000|2021-06-22 18:50:00|9180.3|9178.8|9181.9|9180.4|9182.3|9180.6|9179.8|9177.9|297
1624388100000|2021-06-22 18:55:00|9181.8|9180.3|9185.9|9183.5|9185.9|9183.5|9180.3|9178.3|407
1624388400000|2021-06-22 19:00:00|9185.7|9183.3|9178.7|9176.3|9185.7|9183.3|9178.4|9176.3|524
1624388700000|2021-06-22 19:05:00|9178.8|9176.4|9174.9|9172.5|9179.4|9177.4|9174.1|9172.1|490
1624389000000|2021-06-22 19:10:00|9174.8|9172.4|9176.7|9175.2|9177.1|9175.3|9174|9172|514
1624389300000|2021-06-22 19:15:00|9176.8|9175.3|9176.4|9174.9|9177.8|9175.8|9175.5|9173.5|347
1624389600000|2021-06-22 19:20:00|9176.5|9175|9177.7|9175.3|9178.8|9176.9|9176.3|9174.5|316
1624389900000|2021-06-22 19:25:00|9177.8|9175.4|9176.5|9175|9177.8|9175.8|9175.4|9173.4|377
1624390200000|2021-06-22 19:30:00|9176.9|9175.4|9178.2|9176.7|9178.6|9176.8|9176.3|9174.5|223
1624390500000|2021-06-22 19:35:00|9178.5|9176.1|9179.2|9177.7|9180.4|9178.4|9178|9176.1|230
1624390800000|2021-06-22 19:40:00|9179.1|9177.6|9178|9176.5|9179.7|9177.6|9177.4|9175.6|253
1624391100000|2021-06-22 19:45:00|9178.1|9176.6|9180.7|9179.2|9181.2|9179.4|9177.5|9175.6|246
1624391400000|2021-06-22 19:50:00|9180.8|9179.3|9181.3|9179.8|9181.8|9180.2|9180.5|9178.5|205
1624391700000|2021-06-22 19:55:00|9181.4|9179.9|9182.4|9180.9|9182.9|9181.4|9180.7|9179.2|335
1624392000000|2021-06-22 20:00:00|9182.3|9180.8|9181.9|9180.4|9185.1|9183.2|9181.9|9180|239
1624392300000|2021-06-22 20:05:00|9182.2|9179.8|9182.2|9180.7|9182.8|9180.8|9181.1|9179.2|135
1624392600000|2021-06-22 20:10:00|9182.1|9180.6|9182.9|9180.5|9183.3|9181.4|9182.1|9180|136
1624392900000|2021-06-22 20:15:00|9183|9180.6|9182.4|9180.9|9183|9181|9182.1|9180.2|85
1624393200000|2021-06-22 20:20:00|9182.3|9180.8|9183.2|9181.7|9183.7|9181.9|9182.3|9180.4|73
1624393500000|2021-06-22 20:25:00|9183.1|9181.6|9186.7|9185.2|9187.4|9185.4|9182.5|9181|245
1624393800000|2021-06-22 20:30:00|9186.8|9185.3|9186.4|9184.9|9187.1|9185.3|9185.3|9183.7|131
1624394100000|2021-06-22 20:35:00|9187.2|9184.8|9187.1|9184.7|9187.3|9185.3|9185.4|9183.5|133
1624394400000|2021-06-22 20:40:00|9186.7|9185.2|9186|9183.6|9188.2|9186|9185.7|9183.5|125
1624394700000|2021-06-22 20:45:00|9185.8|9183.4|9186.2|9183.8|9186.5|9184.1|9184.4|9182|197
1624395000000|2021-06-22 20:50:00|9186.3|9183.9|9185.9|9183.5|9186.7|9184.3|9185.6|9183.2|99
1624395300000|2021-06-22 20:55:00|9185.4|9183|9184.8|9179.8|9186.7|9183.8|9183.3|9179.6|332
1624395600000|2021-06-22 21:00:00|9184.3|9179.3|9181.7|9176.7|9184.3|9179.3|9181.7|9176.7|26
1624395900000|2021-06-22 21:05:00|9182.6|9177.6|9183.1|9178.1|9183.7|9180.1|9181.5|9176.5|93
1624396200000|2021-06-22 21:10:00|9182.9|9177.9|9183.4|9178.4|9184.2|9179.2|9181.7|9176.7|118
1624396500000|2021-06-22 21:15:00|9183.5|9178.5|9183.2|9178.2|9183.9|9178.9|9182.4|9177.4|76
1624396800000|2021-06-22 21:20:00|9183.5|9178.5|9182.9|9177.9|9183.6|9178.6|9182.9|9177.9|63
1624397100000|2021-06-22 21:25:00|9183.5|9178.5|9182.8|9177.8|9183.6|9178.6|9182.8|9177.8|58
1624397400000|2021-06-22 21:30:00|9183.1|9178.1|9183|9178|9184|9179|9182|9177|268
1624397700000|2021-06-22 21:35:00|9182.8|9177.8|9184.9|9179.9|9185|9180|9182.7|9177.7|110
1624398000000|2021-06-22 21:40:00|9184.8|9179.8|9183.6|9178.6|9185.8|9180.8|9183.5|9178.5|257
1624398300000|2021-06-22 21:45:00|9184.2|9179.2|9184.4|9179.4|9186|9181|9183|9178|372
1624398600000|2021-06-22 21:50:00|9185.3|9180.3|9184.6|9179.6|9186|9181|9182.4|9177.4|202
1624398900000|2021-06-22 21:55:00|9184.5|9179.5|9184.7|9179.7|9186.5|9181.5|9183.1|9178.1|184
1624399200000|2021-06-22 22:00:00|9185.1|9180.1|9184.2|9181.6|9187.3|9182.3|9183.2|9179.4|422
1624399500000|2021-06-22 22:05:00|9183.9|9181.5|9184.2|9181.8|9184.7|9182.3|9183.2|9180.1|199
1624399800000|2021-06-22 22:10:00|9184.1|9181.7|9183.5|9181.1|9184.2|9181.8|9182.8|9179.7|163
1624400100000|2021-06-22 22:15:00|9183.4|9181|9183.3|9180.9|9184.2|9181.8|9182.7|9180|241
1624400400000|2021-06-22 22:20:00|9183.6|9181.2|9182.7|9180.3|9183.6|9181.2|9182.4|9180|182
1624400700000|2021-06-22 22:25:00|9182.8|9180.4|9183.5|9181.1|9184.1|9181.3|9182.3|9179.9|127
1624401000000|2021-06-22 22:30:00|9183.4|9181|9183.7|9181.3|9184.3|9181.4|9183|9180.6|113
1624401300000|2021-06-22 22:35:00|9183.6|9181.2|9185.1|9182.7|9185.5|9183|9183.1|9180.7|152
1624401600000|2021-06-22 22:40:00|9185|9182.6|9185.3|9182.9|9185.7|9183.1|9184.5|9182.1|125
1624401900000|2021-06-22 22:45:00|9185.4|9183|9185.2|9182.8|9186.2|9183.8|9184.5|9182.1|135
1624402200000|2021-06-22 22:50:00|9185.4|9183|9185.3|9182.9|9185.8|9183.5|9184.5|9182.1|142
1624402500000|2021-06-22 22:55:00|9185.4|9183|9185|9182.6|9185.7|9183.4|9184.6|9182.4|127
1624402800000|2021-06-22 23:00:00|9185.1|9182.7|9184.8|9182.4|9186.4|9184.1|9184.1|9182.1|290
1624403100000|2021-06-22 23:05:00|9184.7|9182.3|9185.1|9182.7|9185.3|9183.1|9184.4|9182.3|233
1624403400000|2021-06-22 23:10:00|9185.2|9182.8|9184.1|9182.6|9185.2|9183.1|9183.9|9182|295
1624403700000|2021-06-22 23:15:00|9184.2|9182.7|9185.6|9184.1|9186.4|9184.3|9183.7|9181.7|181
1624404000000|2021-06-22 23:20:00|9185.7|9184.2|9185.6|9183.2|9186.2|9184.3|9184.6|9182.5|210
1624404300000|2021-06-22 23:25:00|9185.7|9183.3|9185|9183.5|9186.2|9184.2|9184.8|9182.9|334
1624404600000|2021-06-22 23:30:00|9184.9|9183.4|9185.8|9183.4|9186.2|9184.3|9184.9|9183.1|189
1624404900000|2021-06-22 23:35:00|9185.7|9183.3|9184.8|9183.3|9186.1|9184.1|9184.8|9182.9|165
1624405200000|2021-06-22 23:40:00|9184.9|9183.4|9185.5|9184|9186.9|9184.8|9183.9|9181.9|269
1624405500000|2021-06-22 23:45:00|9185.7|9184.2|9185.7|9183.3|9185.7|9184.2|9184.5|9182.6|210
1624405800000|2021-06-22 23:50:00|9185.8|9183.4|9187|9184.6|9187.2|9185.1|9185.2|9183.1|168
1624406100000|2021-06-22 23:55:00|9187.1|9184.7|9187.5|9186|9188.1|9186.1|9186.2|9184.2|239
1624406400000|2021-06-23 00:00:00|9187.4|9185.9|9188.6|9186.2|9189.7|9187.5|9186.6|9184.4|348
1624406700000|2021-06-23 00:05:00|9188.7|9186.3|9187.5|9186|9188.8|9186.7|9187.1|9185.1|218
1624407000000|2021-06-23 00:10:00|9187.4|9185.9|9187.2|9185.7|9188|9186.3|9186|9184.2|205
1624407300000|2021-06-23 00:15:00|9187.1|9185.6|9188.2|9185.8|9189.3|9187.4|9186.7|9184.8|196
1624407600000|2021-06-23 00:20:00|9188.3|9185.9|9189.1|9187.6|9189.8|9187.9|9188|9185.9|239
1624407900000|2021-06-23 00:25:00|9189|9187.5|9189|9187.5|9189.5|9187.8|9188.3|9186.4|214
1624408200000|2021-06-23 00:30:00|9188.7|9187.2|9190.3|9187.9|9191.1|9189.2|9188.3|9186.1|260
1624408500000|2021-06-23 00:35:00|9190.4|9188|9190.9|9188.5|9191.1|9189.5|9189.6|9187.7|279
1624408800000|2021-06-23 00:40:00|9191|9188.6|9191.7|9190.2|9192.7|9190.4|9190.2|9188.3|298
1624409100000|2021-06-23 00:45:00|9191.6|9190.1|9190.3|9188.8|9193.1|9191.2|9189.7|9188.2|298
1624409400000|2021-06-23 00:50:00|9190.2|9188.7|9191|9188.6|9192|9190.1|9189.4|9187.6|315
1624409700000|2021-06-23 00:55:00|9190.9|9188.5|9190.4|9188.9|9191.7|9189.9|9189.9|9188.3|250
1624410000000|2021-06-23 01:00:00|9190.3|9188.8|9191.4|9189.9|9192|9190|9189.5|9187.7|227
1624410300000|2021-06-23 01:05:00|9191.5|9190|9191.4|9189.9|9192.7|9190.8|9190.3|9188.5|360
1624410600000|2021-06-23 01:10:00|9191.5|9190|9191.4|9189.9|9192.8|9190.8|9190.2|9188.4|234
1624410900000|2021-06-23 01:15:00|9191.5|9190|9191.6|9190.1|9192.4|9190.9|9190.5|9188.6|250
1624411200000|2021-06-23 01:20:00|9191.7|9190.2|9192.3|9190.8|9192.8|9190.9|9191.1|9189.3|196
1624411500000|2021-06-23 01:25:00|9192.4|9190.9|9193.1|9190.7|9194|9192.2|9192.1|9190.3|260
1624411800000|2021-06-23 01:30:00|9193.2|9190.8|9193.2|9191.7|9193.7|9191.7|9191.3|9189.4|270
1624412100000|2021-06-23 01:35:00|9193.3|9191.8|9195.2|9192.8|9195.3|9193.7|9192.8|9191.3|314
1624412400000|2021-06-23 01:40:00|9194.7|9193.2|9195.2|9193.7|9195.8|9194.1|9194.2|9192.4|286
1624412700000|2021-06-23 01:45:00|9194.9|9193.4|9195.6|9194.1|9196.1|9194.3|9194.9|9193.2|146
1624413000000|2021-06-23 01:50:00|9195.7|9194.2|9197.6|9196.1|9197.9|9196.3|9195.5|9194|283
1624413300000|2021-06-23 01:55:00|9197.4|9195.9|9198.2|9196.7|9199.7|9197.6|9196.3|9194.5|255
1624413600000|2021-06-23 02:00:00|9198.3|9196.8|9197.4|9195.9|9199.8|9198.1|9197.4|9195.6|282
1624413900000|2021-06-23 02:05:00|9197.5|9196|9198.2|9196.7|9198.9|9197.4|9197.4|9195.9|175
1624414200000|2021-06-23 02:10:00|9198.3|9196.8|9199.1|9197.6|9199.8|9197.8|9198|9196.2|110
1624414500000|2021-06-23 02:15:00|9199|9197.5|9198.4|9196.9|9199.7|9197.9|9198.1|9196.4|285
1624414800000|2021-06-23 02:20:00|9198.5|9197|9200.6|9199.1|9201|9199.3|9198.3|9196.4|217
1624415100000|2021-06-23 02:25:00|9200.7|9199.2|9199.9|9198.4|9200.8|9199.3|9198.8|9197|278
1624415400000|2021-06-23 02:30:00|9199.8|9198.3|9199|9197.5|9200.5|9198.5|9198.9|9197|257
1624415700000|2021-06-23 02:35:00|9198.9|9197.4|9197.5|9196|9199|9197.5|9197|9195.3|210
1624416000000|2021-06-23 02:40:00|9197.4|9195.9|9198.1|9196.6|9198.7|9196.9|9196.6|9195.1|244
1624416300000|2021-06-23 02:45:00|9198|9196.5|9197.3|9195.8|9198.7|9196.7|9197.2|9195.3|268
1624416600000|2021-06-23 02:50:00|9197.4|9195.9|9198.2|9196.7|9198.5|9196.8|9197.3|9195.5|288
1624416900000|2021-06-23 02:55:00|9198.1|9196.6|9196.6|9195.1|9198.3|9196.7|9196.3|9194.5|208
1624417200000|2021-06-23 03:00:00|9196.5|9195|9194.7|9193.2|9197.7|9195.9|9194.7|9192.9|222
1624417500000|2021-06-23 03:05:00|9195|9193.5|9195.5|9194|9196|9194.2|9194.1|9192.2|190
1624417800000|2021-06-23 03:10:00|9195.4|9193.9|9195.7|9194.2|9196.2|9194.3|9194.7|9192.9|164
1624418100000|2021-06-23 03:15:00|9195.6|9194.1|9195.8|9194.3|9196.3|9194.4|9195.5|9193.6|116
1624418400000|2021-06-23 03:20:00|9195.7|9194.2|9195.1|9193.6|9196.3|9194.4|9195|9193.3|144
1624418700000|2021-06-23 03:25:00|9195|9193.5|9195.2|9192.8|9195.3|9193.6|9194.2|9192.7|187
1624419000000|2021-06-23 03:30:00|9195.3|9192.9|9195.5|9194|9196.4|9194.4|9194.8|9192.8|143
1624419300000|2021-06-23 03:35:00|9195.4|9193.9|9196.5|9195|9196.6|9195.1|9195.4|9193.8|148
1624419600000|2021-06-23 03:40:00|9196.4|9194.9|9195.6|9194.1|9196.8|9195.1|9195.5|9193.6|160
1624419900000|2021-06-23 03:45:00|9195.4|9193.9|9195.5|9194|9196.5|9195|9195.4|9193.5|133
1624420200000|2021-06-23 03:50:00|9195.4|9193.9|9195|9193.5|9196.2|9194.1|9194.7|9192.8|149
1624420500000|2021-06-23 03:55:00|9194.9|9193.4|9195.4|9193.9|9196.4|9194.5|9194.7|9192.9|185
1624420800000|2021-06-23 04:00:00|9195.5|9194|9196.3|9193.9|9196.4|9194.9|9194.9|9193|185
1624421100000|2021-06-23 04:05:00|9196.4|9194|9196.3|9194.8|9196.5|9195|9195.8|9193.9|125
1624421400000|2021-06-23 04:10:00|9196.2|9194.7|9197.3|9195.8|9197.7|9195.8|9196.2|9194.3|169
1624421700000|2021-06-23 04:15:00|9197.2|9195.7|9196.8|9195.3|9197.5|9195.9|9196.3|9194.6|160
1624422000000|2021-06-23 04:20:00|9196.9|9195.4|9196.5|9195|9197.8|9195.8|9195.8|9193.9|186
1624422300000|2021-06-23 04:25:00|9196.4|9194.9|9197.2|9195.7|9197.8|9196|9196.4|9194.8|134
1624422600000|2021-06-23 04:30:00|9197.1|9195.6|9196.2|9194.7|9197.8|9196|9195.9|9194.4|163
1624422900000|2021-06-23 04:35:00|9196.1|9194.6|9195.8|9194.3|9196.7|9194.9|9195.6|9194|112
1624423200000|2021-06-23 04:40:00|9196|9194.5|9195.7|9194.2|9197.1|9195.1|9195.6|9193.6|115
1624423500000|2021-06-23 04:45:00|9195.8|9194.3|9195.7|9194.2|9196.8|9194.6|9195.3|9193.5|166
1624423800000|2021-06-23 04:50:00|9196.2|9193.8|9195.7|9194.2|9196.4|9194.5|9195.1|9193.4|138
1624424100000|2021-06-23 04:55:00|9195.8|9194.3|9198.7|9196.3|9198.7|9196.7|9195.7|9194.2|250
1624424400000|2021-06-23 05:00:00|9198.6|9196.2|9197.2|9195.7|9198.6|9196.7|9197.1|9195.2|205
1624424700000|2021-06-23 05:05:00|9197.3|9195.8|9198.3|9196.8|9199.3|9197.1|9197|9195.2|184
1624425000000|2021-06-23 05:10:00|9198.1|9196.6|9198.3|9196.8|9199.2|9197.2|9197.4|9195.6|196
1624425300000|2021-06-23 05:15:00|9198.4|9196.9|9198|9196.5|9199.1|9196.9|9197.5|9195.7|154
1624425600000|2021-06-23 05:20:00|9197.9|9196.4|9197.4|9195.9|9198.5|9196.7|9197.3|9195.5|173
1624425900000|2021-06-23 05:25:00|9197.5|9196|9199.8|9198.3|9200.1|9198.4|9197.4|9195.9|210
1624426200000|2021-06-23 05:30:00|9200.1|9197.7|9200.1|9197.7|9200.9|9199.1|9199.3|9196.9|232
1624426500000|2021-06-23 05:35:00|9200.2|9197.8|9198.4|9196.9|9200.2|9198|9197.9|9196|225
1624426800000|2021-06-23 05:40:00|9198.5|9197|9198|9196.5|9198.7|9197|9197.8|9195.6|153
1624427100000|2021-06-23 05:45:00|9198.1|9196.6|9196.4|9194.9|9198.3|9196.6|9196.4|9194.8|146
1624427400000|2021-06-23 05:50:00|9196.5|9195|9192.3|9190.8|9196.5|9195|9192.3|9190.7|263
1624427700000|2021-06-23 05:55:00|9192.2|9190.7|9192.6|9190.2|9193|9191.1|9190.7|9188.9|255
1624428000000|2021-06-23 06:00:00|9192.5|9190.1|9193.1|9190.7|9194|9192.1|9189.6|9187.4|428
1624428300000|2021-06-23 06:05:00|9193.2|9190.8|9195.5|9193.1|9195.6|9193.6|9191.6|9189.6|377
1624428600000|2021-06-23 06:10:00|9195.6|9193.2|9194.9|9193.4|9196.4|9194.3|9192.2|9190.6|471
1624428900000|2021-06-23 06:15:00|9195.4|9193|9195.7|9194.2|9196.7|9195.1|9193|9191.1|473
1624429200000|2021-06-23 06:20:00|9195.6|9194.1|9195.4|9193|9197.2|9195.3|9193.8|9192|398
1624429500000|2021-06-23 06:25:00|9195.3|9192.9|9192.8|9191.3|9195.3|9192.9|9192.7|9190.8|351
1624429800000|2021-06-23 06:30:00|9192.7|9191.2|9193.2|9190.8|9194|9192.1|9191.7|9189.8|390
1624430100000|2021-06-23 06:35:00|9192.7|9191.2|9189.7|9188.2|9193.4|9191.8|9189.7|9187.9|348
1624430400000|2021-06-23 06:40:00|9190|9187.6|9184.4|9182.9|9190|9188|9184.3|9182|425
1624430700000|2021-06-23 06:45:00|9184.5|9183|9183.6|9182.1|9186.5|9184.3|9183.5|9181.6|495
1624431000000|2021-06-23 06:50:00|9183.1|9181.6|9182.5|9181|9184.1|9182.6|9181.3|9179.5|544
1624431300000|2021-06-23 06:55:00|9182.6|9181.1|9184.4|9182.9|9187.6|9185.7|9181.9|9179.9|712
1624431600000|2021-06-23 07:00:00|9184.5|9183|9184.1|9182.6|9185|9183.5|9180.6|9178.5|799
1624431900000|2021-06-23 07:05:00|9184.5|9183|9186.3|9183.9|9187.3|9184.9|9181.8|9179.8|646
1624432200000|2021-06-23 07:10:00|9186.2|9183.8|9189.4|9187|9189.9|9187.9|9185.4|9183.5|631
1624432500000|2021-06-23 07:15:00|9189|9186.6|9186.4|9184.9|9193.7|9191.3|9186.3|9184.8|1015
1624432800000|2021-06-23 07:20:00|9186.5|9185|9188.6|9186.2|9189.7|9187.7|9186.4|9184.3|728
1624433100000|2021-06-23 07:25:00|9188.7|9186.3|9187.5|9185.1|9191.8|9189.9|9186.4|9184|642
1624433400000|2021-06-23 07:30:00|9187.3|9184.9|9181.3|9179.8|9187.3|9184.9|9180.7|9179.2|767
1624433700000|2021-06-23 07:35:00|9181.5|9180|9182.7|9180.3|9184.2|9182.5|9180.6|9179.1|571
1624434000000|2021-06-23 07:40:00|9182.6|9180.2|9182.9|9180.5|9182.9|9181|9180.3|9178.8|537
1624434300000|2021-06-23 07:45:00|9182.7|9180.3|9181.8|9180.3|9183.4|9181.5|9181.1|9179.1|492
1624434600000|2021-06-23 07:50:00|9181.9|9180.4|9185.1|9182.7|9185.4|9183.3|9181.9|9180.1|418
1624434900000|2021-06-23 07:55:00|9185.2|9182.8|9181.5|9179.1|9185.2|9182.9|9180.4|9178.9|414
1624435200000|2021-06-23 08:00:00|9180.7|9179.2|9180.4|9178.9|9181.6|9179.6|9175.6|9173.6|578
1624435500000|2021-06-23 08:05:00|9180.3|9178.8|9181.1|9179.6|9181.8|9179.7|9176.9|9175.1|545
1624435800000|2021-06-23 08:10:00|9181.2|9179.7|9179.8|9178.3|9182.1|9180|9178.3|9175.9|437
1624436100000|2021-06-23 08:15:00|9179.7|9178.2|9175.9|9174.4|9181.7|9180.2|9175.5|9173.4|550
1624436400000|2021-06-23 08:20:00|9176|9174.5|9177.5|9175.1|9178.2|9176.5|9175.5|9173.6|468
1624436700000|2021-06-23 08:25:00|9177.6|9175.2|9178.7|9176.3|9179.6|9177.7|9176.3|9174.3|510
1624437000000|2021-06-23 08:30:00|9178.6|9176.2|9180.3|9178.8|9180.4|9178.9|9175.8|9174.2|504
1624437300000|2021-06-23 08:35:00|9180.2|9178.7|9181.3|9178.9|9182|9180.2|9177.8|9176.2|536
1624437600000|2021-06-23 08:40:00|9180.8|9179.3|9184|9182.5|9185.3|9183.2|9179.8|9178|504
1624437900000|2021-06-23 08:45:00|9184.1|9182.6|9183.7|9182.2|9186.4|9184.8|9181.8|9179.8|520
1624438200000|2021-06-23 08:50:00|9183.8|9182.3|9185.3|9183.8|9187.3|9185.6|9183.4|9181.6|366
1624438500000|2021-06-23 08:55:00|9185.2|9183.7|9187.4|9185.9|9187.9|9186.3|9183.8|9182|479
1624438800000|2021-06-23 09:00:00|9187.3|9185.8|9187.6|9186.1|9188.8|9187.3|9185.9|9184.2|425
1624439100000|2021-06-23 09:05:00|9188.1|9185.7|9188.2|9186.7|9189.8|9187.9|9187.7|9185.5|346
1624439400000|2021-06-23 09:10:00|9188.1|9186.6|9185.4|9183.9|9189.3|9187.8|9184.9|9182.9|427
1624439700000|2021-06-23 09:15:00|9185.3|9183.8|9185|9183.5|9186|9184.4|9183.6|9181.6|430
1624440000000|2021-06-23 09:20:00|9185.1|9183.6|9182.7|9181.2|9185.9|9183.9|9182.7|9180.7|339
1624440300000|2021-06-23 09:25:00|9183.4|9181|9184.2|9181.8|9185.1|9183.4|9181.6|9179.7|380
1624440600000|2021-06-23 09:30:00|9184.3|9181.9|9184.6|9183.1|9185|9183.4|9182.8|9181.1|301
1624440900000|2021-06-23 09:35:00|9184.5|9183|9186.6|9185.1|9187.2|9185.4|9183.6|9181.7|286
1624441200000|2021-06-23 09:40:00|9186.5|9185|9183.6|9182.1|9186.7|9185.2|9183.5|9181.7|292
1624441500000|2021-06-23 09:45:00|9183.4|9181.9|9184|9182.5|9184.3|9182.8|9181.1|9179.4|284
1624441800000|2021-06-23 09:50:00|9183.9|9182.4|9183.4|9181.9|9184.5|9182.8|9182.2|9180.3|375
1624442100000|2021-06-23 09:55:00|9183.5|9182|9183.4|9181.9|9185|9183.3|9182.9|9181|320
1624442400000|2021-06-23 10:00:00|9183.8|9181.4|9185.1|9182.7|9185.5|9183.7|9182.3|9180.3|437
1624442700000|2021-06-23 10:05:00|9185.2|9182.8|9184.8|9183.3|9186.2|9184.4|9183.5|9181.5|370
1624443000000|2021-06-23 10:10:00|9184.7|9183.2|9186.8|9184.4|9189.6|9187.9|9184.7|9183.1|443
1624443300000|2021-06-23 10:15:00|9186.7|9184.3|9183.2|9180.8|9186.8|9184.6|9182.3|9180.4|453
1624443600000|2021-06-23 10:20:00|9183.3|9180.9|9180.3|9177.9|9183.4|9181.6|9179.1|9177.2|403
1624443900000|2021-06-23 10:25:00|9179.8|9178.3|9179.8|9178.3|9180.8|9178.8|9177.5|9175.8|365
1624444200000|2021-06-23 10:30:00|9180.1|9178.6|9179.2|9177.7|9181.3|9179.6|9178.6|9176.7|286
1624444500000|2021-06-23 10:35:00|9179.3|9177.8|9179.4|9177.9|9180.1|9178.6|9178.5|9176.7|252
1624444800000|2021-06-23 10:40:00|9179.6|9178.1|9178.4|9176.9|9179.9|9178.2|9176.8|9174.9|373
1624445100000|2021-06-23 10:45:00|9178.3|9176.8|9179.6|9178.1|9180.3|9178.3|9178|9176|358
1624445400000|2021-06-23 10:50:00|9179.8|9178.3|9180.4|9178.9|9182|9180|9179.4|9177.7|363
1624445700000|2021-06-23 10:55:00|9180.3|9178.8|9184.2|9181.8|9184.4|9182.4|9179.6|9177.6|356
1624446000000|2021-06-23 11:00:00|9184.3|9181.9|9182|9180.5|9185.7|9183.6|9181.8|9180.3|392
1624446300000|2021-06-23 11:05:00|9181.9|9180.4|9183.6|9182.1|9185.9|9184.4|9181.3|9179.8|428
1624446600000|2021-06-23 11:10:00|9183.5|9182|9183.5|9182|9184.2|9182.5|9182.1|9180.5|423
1624446900000|2021-06-23 11:15:00|9183.7|9182.2|9182.7|9181.2|9183.7|9182.2|9181.5|9180|431
1624447200000|2021-06-23 11:20:00|9182.8|9181.3|9183.6|9182.1|9184.7|9183.2|9182.8|9181.3|378
1624447500000|2021-06-23 11:25:00|9183.5|9182|9180.9|9179.4|9184.4|9182.6|9180.8|9178.9|468
1624447800000|2021-06-23 11:30:00|9181|9179.5|9176.4|9174|9182.1|9180.6|9175.9|9173.8|423
1624448100000|2021-06-23 11:35:00|9176.3|9173.9|9176.7|9174.3|9177.6|9176.1|9173|9170.6|691
1624448400000|2021-06-23 11:40:00|9176.4|9174.9|9173.5|9172|9176.5|9175|9172.7|9170.8|555
1624448700000|2021-06-23 11:45:00|9173.6|9172.1|9179.1|9177.6|9179.1|9177.6|9173.3|9171.4|474
1624449000000|2021-06-23 11:50:00|9179|9177.5|9178.7|9177.2|9180.6|9179|9177.6|9175.7|562
1624449300000|2021-06-23 11:55:00|9178.8|9177.3|9180.6|9179.1|9181.2|9179.3|9176.2|9174.6|482
1624449600000|2021-06-23 12:00:00|9180.4|9178.9|9181.3|9179.8|9182.7|9180.7|9179.8|9177.8|429
1624449900000|2021-06-23 12:05:00|9181.2|9179.7|9179.3|9176.9|9182.1|9180.2|9179.2|9176.9|444
1624450200000|2021-06-23 12:10:00|9178.6|9177.1|9174.3|9171.9|9180|9178|9172.4|9170|545
1624450500000|2021-06-23 12:15:00|9174.4|9172|9172.9|9171.4|9175.4|9173.6|9171.8|9169.9|426
1624450800000|2021-06-23 12:20:00|9173|9171.5|9171.2|9169.7|9173.7|9172.2|9168.2|9166|524
1624451100000|2021-06-23 12:25:00|9171.1|9169.6|9169.2|9166.8|9171.3|9169.8|9167.4|9165.6|330
1624451400000|2021-06-23 12:30:00|9169.1|9166.7|9174.3|9171.9|9174.5|9172.1|9167.8|9165.6|501
1624451700000|2021-06-23 12:35:00|9174.4|9172|9175.1|9172.7|9177|9174.7|9173.3|9170.9|545
1624452000000|2021-06-23 12:40:00|9174.6|9173.1|9172.6|9171.1|9174.7|9173.1|9171.1|9169|554
1624452300000|2021-06-23 12:45:00|9173.1|9170.7|9172.5|9171|9174.6|9172.4|9171.9|9169.9|382
1624452600000|2021-06-23 12:50:00|9172.6|9171.1|9169|9166.6|9174.2|9172.3|9168.5|9166.2|458
1624452900000|2021-06-23 12:55:00|9169.1|9166.7|9169.8|9168.3|9171.2|9169.3|9167.5|9165.5|576
1624453200000|2021-06-23 13:00:00|9170|9168.5|9173.1|9171.6|9173.3|9171.8|9166.1|9164.6|672
1624453500000|2021-06-23 13:05:00|9173.2|9171.7|9173|9171.5|9173.6|9172.1|9168.7|9166.9|580
1624453800000|2021-06-23 13:10:00|9172.9|9171.4|9170.7|9169.2|9173.1|9171.6|9170.6|9169.1|535
1624454100000|2021-06-23 13:15:00|9170.8|9169.3|9170|9168.5|9170.8|9169.3|9168.2|9166.7|497
1624454400000|2021-06-23 13:20:00|9170.2|9168.7|9171.1|9169.6|9171.9|9170.4|9167.8|9166|500
1624454700000|2021-06-23 13:25:00|9171.4|9169.9|9166.9|9165.4|9171.8|9170|9166.4|9164.9|414
1624455000000|2021-06-23 13:30:00|9166.7|9165.2|9166.2|9164.7|9170|9168.5|9165.6|9163.6|454
1624455300000|2021-06-23 13:35:00|9166.4|9164.9|9163.8|9162.3|9168.7|9167.1|9162.4|9160.9|426
1624455600000|2021-06-23 13:40:00|9163.7|9162.2|9165.4|9163|9167.6|9165.6|9162.3|9160.6|516
1624455900000|2021-06-23 13:45:00|9164.2|9162.7|9161.5|9160|9164.9|9162.9|9156.2|9154.2|566
1624456200000|2021-06-23 13:50:00|9161.6|9160.1|9158|9156.5|9162.2|9160.7|9156.5|9155|474
1624456500000|2021-06-23 13:55:00|9158.1|9156.6|9156.7|9154.3|9158.1|9156.6|9154.9|9153.4|483
1624456800000|2021-06-23 14:00:00|9156.9|9154.5|9161.9|9160.4|9161.9|9160.4|9156.2|9154.2|453
1624457100000|2021-06-23 14:05:00|9162.3|9160.8|9160|9158.5|9162.5|9161|9155.2|9153.7|394
1624457400000|2021-06-23 14:10:00|9159.9|9158.4|9163.3|9161.8|9165.1|9163.6|9158.4|9156.9|383
1624457700000|2021-06-23 14:15:00|9163.2|9161.7|9158.5|9156.1|9163.3|9161.8|9156.6|9154.6|395
1624458000000|2021-06-23 14:20:00|9158.6|9156.2|9163.1|9161.6|9163.2|9161.7|9157.2|9155.7|390
1624458300000|2021-06-23 14:25:00|9163|9161.5|9167.2|9165.7|9169|9167.4|9161.2|9159.7|447
1624458600000|2021-06-23 14:30:00|9167.5|9166|9165.4|9163.9|9168.4|9166.5|9163.8|9162.3|432
1624458900000|2021-06-23 14:35:00|9165.3|9163.8|9166.3|9164.8|9167.1|9165.6|9163.9|9162.4|329
1624459200000|2021-06-23 14:40:00|9166.2|9164.7|9167.6|9166.1|9168.5|9167|9164.5|9163|275
1624459500000|2021-06-23 14:45:00|9167.5|9166|9167.1|9165.6|9168.7|9167.2|9165|9163.5|378
1624459800000|2021-06-23 14:50:00|9167.5|9166|9167.3|9165.8|9168.9|9167.4|9164.1|9162.6|372
1624460100000|2021-06-23 14:55:00|9167.2|9165.7|9168.9|9167.4|9170.4|9168.9|9166.4|9164.9|456
1624460400000|2021-06-23 15:00:00|9168.8|9167.3|9172.9|9171.4|9173.1|9171.6|9167.7|9166.2|530
1624460700000|2021-06-23 15:05:00|9172.8|9171.3|9173.9|9172.4|9174.8|9172.9|9170.8|9168.7|427
1624461000000|2021-06-23 15:10:00|9174|9172.5|9171.1|9169.6|9174|9172.5|9171|9169.3|360
1624461300000|2021-06-23 15:15:00|9170.8|9169.3|9171.7|9170.2|9172.3|9170.8|9169.4|9167.9|258
1624461600000|2021-06-23 15:20:00|9171.8|9170.3|9173.5|9172|9174|9172.5|9171.1|9169.4|283
1624461900000|2021-06-23 15:25:00|9173.4|9171.9|9173.1|9171.6|9174.5|9173|9172.4|9170.9|303
1624462200000|2021-06-23 15:30:00|9172.9|9171.4|9173.1|9171.6|9173.9|9172.4|9172|9170.3|305
1624462500000|2021-06-23 15:35:00|9173.2|9171.7|9173.4|9171.9|9174|9172.5|9172.3|9170.8|280
1624462800000|2021-06-23 15:40:00|9173.3|9171.8|9171.4|9169.9|9173.4|9171.9|9170.4|9168.9|283
1624463100000|2021-06-23 15:45:00|9171.5|9170|9168.8|9167.3|9171.6|9170.1|9168|9166.1|340
1624463400000|2021-06-23 15:50:00|9168.7|9167.2|9171.2|9169.7|9171.4|9169.8|9168.7|9166.9|283
1624463700000|2021-06-23 15:55:00|9171.1|9169.6|9170.6|9169.1|9171.6|9169.8|9169.6|9168.1|292
1624464000000|2021-06-23 16:00:00|9170.5|9169|9172.8|9171.3|9173.4|9171.6|9170.4|9168.8|315
1624464300000|2021-06-23 16:05:00|9173|9171.5|9174.2|9172.7|9174.9|9173.1|9172.7|9171.2|196
1624464600000|2021-06-23 16:10:00|9174.1|9172.6|9174.5|9172.1|9174.5|9173|9173.4|9171.9|251
1624464900000|2021-06-23 16:15:00|9174.6|9172.2|9177.3|9175.8|9177.4|9175.9|9173.5|9172|270
1624465200000|2021-06-23 16:20:00|9177.2|9175.7|9177.5|9176|9178.1|9176.6|9176.5|9175|207
1624465500000|2021-06-23 16:25:00|9177.7|9176.2|9178.7|9177.2|9179|9177.5|9176.5|9175|245
1624465800000|2021-06-23 16:30:00|9178.4|9176.9|9178.9|9177.4|9179.8|9178.3|9178.4|9176.9|206
1624466100000|2021-06-23 16:35:00|9178.8|9177.3|9182.4|9180.9|9183.2|9181.4|9178.8|9177.3|317
1624466400000|2021-06-23 16:40:00|9182.5|9181|9181.7|9180.2|9185.7|9183.8|9181.5|9179.2|467
1624466700000|2021-06-23 16:45:00|9181.5|9180|9182.5|9181|9183.1|9181.6|9181.1|9179.1|322
1624467000000|2021-06-23 16:50:00|9182.4|9180.9|9183.5|9182|9184.1|9182.6|9182.1|9180.3|279
1624467300000|2021-06-23 16:55:00|9183.7|9182.2|9185|9183.5|9185.6|9184.1|9183.3|9181.5|353
1624467600000|2021-06-23 17:00:00|9185.5|9183.1|9185.2|9183.7|9186|9184.5|9184.6|9183.1|360
1624467900000|2021-06-23 17:05:00|9185.1|9183.6|9185.7|9184.2|9185.9|9184.4|9184.8|9182.9|275
1624468200000|2021-06-23 17:10:00|9185.8|9184.3|9187.2|9185.7|9187.2|9185.7|9185.3|9183.8|228
1624468500000|2021-06-23 17:15:00|9187|9185.5|9186.9|9185.4|9188.2|9186.2|9186.1|9184.6|363
1624468800000|2021-06-23 17:20:00|9187|9185.5|9184.2|9182.7|9187|9185.5|9184.1|9182.6|261
1624469100000|2021-06-23 17:25:00|9184.1|9182.6|9183.1|9181.6|9184.5|9183|9183.1|9181.6|221
1624469400000|2021-06-23 17:30:00|9183.2|9181.7|9181.7|9180.2|9183.8|9182.2|9181.6|9180.1|205
1624469700000|2021-06-23 17:35:00|9181.8|9180.3|9182.6|9181.1|9182.9|9181.4|9181.7|9180.2|184
1624470000000|2021-06-23 17:40:00|9182.5|9181|9182.5|9181|9182.7|9181.2|9182.2|9180.3|134
1624470300000|2021-06-23 17:45:00|9182.6|9181.1|9182.3|9180.8|9182.6|9181.1|9181.3|9179.6|148
1624470600000|2021-06-23 17:50:00|9182.2|9180.7|9180.9|9179.4|9182.5|9181|9180.4|9178.9|195
1624470900000|2021-06-23 17:55:00|9181|9179.5|9181|9179.5|9181.7|9180|9180.6|9179.1|177
1624471200000|2021-06-23 18:00:00|9181.1|9179.6|9180.8|9179.3|9181.5|9180|9179.6|9178.1|235
1624471500000|2021-06-23 18:05:00|9180.7|9179.2|9180.7|9179.2|9181.6|9180.1|9180.3|9178.8|134
1624471800000|2021-06-23 18:10:00|9180.6|9179.1|9182.4|9180.9|9182.5|9181|9179.9|9178.4|193
1624472100000|2021-06-23 18:15:00|9182.3|9180.8|9181.2|9179.7|9183.1|9181.6|9181.1|9179.6|170
1624472400000|2021-06-23 18:20:00|9181.3|9179.8|9179.7|9178.2|9181.6|9180.1|9179.6|9178.1|151
1624472700000|2021-06-23 18:25:00|9179.8|9178.3|9181|9179.5|9181.6|9180.1|9179.1|9177.6|182
1624473000000|2021-06-23 18:30:00|9181.3|9179.8|9182.9|9181.4|9184.5|9182.6|9181.3|9179.8|203
1624473300000|2021-06-23 18:35:00|9182.8|9181.3|9183|9181.5|9184.5|9183|9182.7|9181.2|200
1624473600000|2021-06-23 18:40:00|9182.9|9181.4|9182.3|9180.8|9183.7|9182.2|9182.1|9180.6|163
1624473900000|2021-06-23 18:45:00|9182.2|9180.7|9183|9181.5|9183.3|9181.8|9181.3|9179.8|134
1624474200000|2021-06-23 18:50:00|9183.1|9181.6|9184.4|9182.9|9184.8|9183|9181.8|9180.3|225
1624474500000|2021-06-23 18:55:00|9184.5|9183|9183.7|9182.2|9185.5|9183.7|9183.4|9181.9|170
1624474800000|2021-06-23 19:00:00|9183.9|9182.4|9185.1|9183.6|9186.1|9184.3|9183.9|9182.2|186
1624475100000|2021-06-23 19:05:00|9185.6|9183.2|9187.9|9185.5|9188.5|9186.2|9184.9|9183|233
1624475400000|2021-06-23 19:10:00|9188|9185.6|9187.6|9186.1|9188.4|9186.5|9186.2|9184.7|215
1624475700000|2021-06-23 19:15:00|9187.5|9186|9187.9|9186.4|9188.3|9186.7|9186.6|9184.7|208
1624476000000|2021-06-23 19:20:00|9188|9186.5|9187.2|9185.7|9188.4|9186.8|9187|9185.1|204
1624476300000|2021-06-23 19:25:00|9187.3|9185.8|9189.1|9186.7|9189.4|9187.3|9187|9185.4|180
1624476600000|2021-06-23 19:30:00|9189|9186.6|9189.1|9187.6|9189.9|9188.3|9188.6|9186.6|154
1624476900000|2021-06-23 19:35:00|9189.2|9187.7|9189.9|9188.4|9191|9189.2|9189|9187.1|151
1624477200000|2021-06-23 19:40:00|9190|9188.5|9189.8|9187.4|9190.6|9188.7|9188.9|9187|231
1624477500000|2021-06-23 19:45:00|9189.9|9187.5|9190.1|9188.6|9190.6|9188.7|9188.6|9186.9|269
1624477800000|2021-06-23 19:50:00|9190.2|9188.7|9190.1|9188.6|9191.1|9189|9189.7|9188.1|248
1624478100000|2021-06-23 19:55:00|9190.2|9188.7|9189.5|9187.1|9192.5|9191|9188.9|9186.7|274
1624478400000|2021-06-23 20:00:00|9189.6|9187.2|9187|9184.6|9189.6|9187.8|9185.1|9183.3|333
1624478700000|2021-06-23 20:05:00|9187.1|9184.7|9188.2|9186.7|9188.4|9186.8|9186.5|9184.5|151
1624479000000|2021-06-23 20:10:00|9188.3|9186.8|9188.9|9187.4|9189.5|9187.7|9187.1|9185.6|125
1624479300000|2021-06-23 20:15:00|9189|9187.5|9187.4|9185|9189.4|9187.6|9186.8|9185|134
1624479600000|2021-06-23 20:20:00|9187|9184.6|9186.3|9184.8|9187.7|9185.8|9186.1|9184.2|124
1624479900000|2021-06-23 20:25:00|9186.2|9184.7|9184.5|9183|9187|9184.8|9184.3|9182.4|183
1624480200000|2021-06-23 20:30:00|9185.3|9182.9|9184.3|9181.9|9185.6|9183.6|9183.6|9181.7|162
1624480500000|2021-06-23 20:35:00|9183.7|9182.2|9183.5|9181.1|9184.2|9182.4|9183|9180.8|99
1624480800000|2021-06-23 20:40:00|9183.4|9181|9182.4|9180.9|9183.6|9181.6|9181.3|9179.5|100
1624481100000|2021-06-23 20:45:00|9182.8|9180.4|9184.7|9182.3|9184.7|9182.3|9182.4|9180.2|139
1624481400000|2021-06-23 20:50:00|9184.6|9182.2|9183.6|9181.2|9184.8|9182.4|9183.4|9181|148
1624481700000|2021-06-23 20:55:00|9183.7|9181.3|9185.9|9181.2|9185.9|9181.9|9182.9|9180.5|223
1624482000000|2021-06-23 21:00:00|9185.3|9180.4|9187.9|9182.9|9195.3|9190.3|9185.1|9180.4|25
1624482300000|2021-06-23 21:05:00|9186.6|9181.6|9183.3|9178.3|9186.6|9181.6|9179.2|9174.2|186
1624482600000|2021-06-23 21:10:00|9183|9178|9183.1|9178.1|9185.2|9180.2|9180.1|9175.1|112
1624482900000|2021-06-23 21:15:00|9184|9179|9184.2|9179.2|9185.4|9180.4|9181|9176|115
1624483200000|2021-06-23 21:20:00|9183.5|9178.5|9183.1|9178.1|9185.1|9180.1|9181|9176|113
1624483500000|2021-06-23 21:25:00|9183.2|9178.2|9183.3|9178.3|9184.9|9179.9|9182.7|9177.7|101
1624483800000|2021-06-23 21:30:00|9184.4|9179.4|9182.7|9177.7|9184.9|9179.9|9182.4|9177.4|134
1624484100000|2021-06-23 21:35:00|9182.3|9177.3|9182.6|9177.6|9184|9179|9182.3|9177.3|100
1624484400000|2021-06-23 21:40:00|9182.7|9177.7|9183.3|9178.3|9185.7|9180.7|9182.3|9177.3|119
1624484700000|2021-06-23 21:45:00|9183.4|9178.4|9182.9|9177.9|9184.9|9179.9|9182.6|9177.6|145
1624485000000|2021-06-23 21:50:00|9183|9178|9182.8|9177.8|9184.3|9179.3|9182|9177|152
1624485300000|2021-06-23 21:55:00|9182.7|9177.7|9182.5|9177.5|9184.4|9179.4|9182|9177|122
1624485600000|2021-06-23 22:00:00|9182.7|9177.7|9181.4|9178.6|9184.6|9179.7|9181.1|9176.9|359
1624485900000|2021-06-23 22:05:00|9181.3|9178.7|9179.7|9177.2|9181.8|9179.1|9179.1|9176.7|194
1624486200000|2021-06-23 22:10:00|9179.8|9177.4|9180.6|9178.2|9180.9|9178.5|9179.5|9176.7|80
1624486500000|2021-06-23 22:15:00|9180.7|9178.3|9181|9178.6|9181.9|9179.5|9180.6|9178.2|111
1624486800000|2021-06-23 22:20:00|9181.1|9178.7|9180.8|9178.4|9181.4|9179|9180.5|9178.1|90
1624487100000|2021-06-23 22:25:00|9180.9|9178.5|9180.7|9178.3|9181|9178.6|9180.5|9178.1|93
1624487400000|2021-06-23 22:30:00|9180.6|9178.2|9181.5|9179.1|9181.9|9179.5|9180.5|9178.1|93
1624487700000|2021-06-23 22:35:00|9181.8|9179.4|9182.3|9179.9|9183|9180.6|9181.7|9179.3|108
1624488000000|2021-06-23 22:40:00|9182.4|9180|9182.5|9180.1|9183.1|9180.7|9182.1|9179.7|159
1624488300000|2021-06-23 22:45:00|9182.4|9180|9182.9|9180.5|9183.1|9180.7|9182|9179.1|124
1624488600000|2021-06-23 22:50:00|9183|9180.6|9182.3|9179.9|9183|9180.6|9181.9|9179.3|96
1624488900000|2021-06-23 22:55:00|9182.1|9179.7|9182.7|9180.3|9183.1|9180.7|9181.2|9178.3|186
1624489200000|2021-06-23 23:00:00|9182.6|9180.2|9181.9|9179.5|9182.8|9180.4|9181.4|9179|155
1624489500000|2021-06-23 23:05:00|9182|9179.6|9181.4|9179|9182|9180|9180.9|9178.5|104
1624489800000|2021-06-23 23:10:00|9181.3|9178.9|9183.7|9182.2|9184.1|9182.2|9180.7|9178.8|189
1624490100000|2021-06-23 23:15:00|9184.3|9181.9|9182.8|9180.4|9184.7|9182.3|9182.5|9180.1|181
1624490400000|2021-06-23 23:20:00|9182.7|9180.3|9183.8|9181.4|9184.1|9182|9182.3|9180.2|158
1624490700000|2021-06-23 23:25:00|9183.7|9181.3|9184.1|9181.7|9184.2|9182.2|9183.2|9181.1|112
1624491000000|2021-06-23 23:30:00|9184.2|9181.8|9184.8|9183.3|9185.3|9183.3|9184.1|9181.7|143
1624491300000|2021-06-23 23:35:00|9184.7|9183.2|9185.8|9183.4|9185.9|9184.2|9184.5|9182.3|217
1624491600000|2021-06-23 23:40:00|9185.7|9183.3|9186.2|9184.7|9186.9|9184.8|9185.1|9183.3|156
1624491900000|2021-06-23 23:45:00|9186.3|9184.8|9183.9|9181.5|9186.5|9184.8|9183.5|9181.5|116
1624492200000|2021-06-23 23:50:00|9184|9181.6|9183.7|9182.2|9184.2|9182.3|9183.1|9181.2|177
1624492500000|2021-06-23 23:55:00|9183.8|9182.3|9183.4|9181.9|9184.4|9182.4|9182.7|9180.7|131
1624492800000|2021-06-24 00:00:00|9183.5|9182|9185.5|9183.1|9186.6|9184.9|9181.7|9179.7|331
1624493100000|2021-06-24 00:05:00|9185.6|9183.2|9188|9185.6|9188.3|9186.2|9184.9|9183|196
1624493400000|2021-06-24 00:10:00|9187.9|9185.5|9187.3|9184.9|9189.4|9187.6|9186.8|9184.7|114
1624493700000|2021-06-24 00:15:00|9187.2|9184.8|9186|9184.5|9188.3|9186.3|9185.8|9183.7|179
1624494000000|2021-06-24 00:20:00|9186.1|9184.6|9186.5|9184.1|9186.6|9184.7|9185.3|9183.3|224
1624494300000|2021-06-24 00:25:00|9186.7|9184.3|9186.8|9185.3|9187.3|9185.7|9185.4|9183.8|233
1624494600000|2021-06-24 00:30:00|9186.7|9185.2|9187|9185.5|9188.2|9186.5|9186.2|9184.3|196
1624494900000|2021-06-24 00:35:00|9186.9|9185.4|9188.2|9186.7|9188.8|9187.3|9186.8|9185.3|209
1624495200000|2021-06-24 00:40:00|9188.1|9186.6|9187.1|9184.7|9188.7|9186.8|9186.1|9184.4|184
1624495500000|2021-06-24 00:45:00|9187|9184.6|9187|9185.5|9188.3|9186.4|9186.7|9184.6|211
1624495800000|2021-06-24 00:50:00|9186.9|9185.4|9184.5|9182.1|9187.1|9185.6|9183.4|9181.4|366
1624496100000|2021-06-24 00:55:00|9184.6|9182.2|9184.1|9182.6|9187|9185.5|9183.8|9181.9|259
1624496400000|2021-06-24 01:00:00|9184|9182.5|9183.4|9181.9|9185.2|9183.6|9182.9|9181.2|238
1624496700000|2021-06-24 01:05:00|9183.3|9181.8|9185.5|9184|9185.8|9184.2|9182.7|9180.9|210
1624497000000|2021-06-24 01:10:00|9185.4|9183.9|9187.7|9185.3|9187.9|9186|9185.1|9183.1|277
1624497300000|2021-06-24 01:15:00|9187.6|9185.2|9187.8|9185.4|9188.5|9186.5|9186.2|9184.1|261
1624497600000|2021-06-24 01:20:00|9187.7|9185.3|9188.1|9185.7|9188.3|9186.1|9186.6|9184.5|239
1624497900000|2021-06-24 01:25:00|9188|9185.6|9188.2|9185.8|9188.8|9186.9|9187.3|9185.1|239
1624498200000|2021-06-24 01:30:00|9188.3|9185.9|9196.3|9193.9|9196.6|9194.7|9188.1|9185.9|344
1624498500000|2021-06-24 01:35:00|9195.7|9194.2|9194|9191.6|9196.3|9194.2|9192.9|9191.2|221
1624498800000|2021-06-24 01:40:00|9194.3|9191.9|9192.9|9191.4|9194.8|9192.8|9192.8|9191.2|138
1624499100000|2021-06-24 01:45:00|9192.8|9191.3|9191.7|9190.2|9194.1|9192.4|9191.4|9189.9|232
1624499400000|2021-06-24 01:50:00|9191.8|9190.3|9192.1|9190.6|9192.6|9191.1|9191.2|9189.3|221
1624499700000|2021-06-24 01:55:00|9191.9|9190.4|9190.5|9189|9192|9190.5|9190|9188.3|261
1624500000000|2021-06-24 02:00:00|9190.6|9189.1|9189.7|9188.2|9191.4|9189.2|9189.4|9187.9|205
1624500300000|2021-06-24 02:05:00|9189.8|9188.3|9192.1|9190.6|9193.3|9191.8|9189.5|9187.7|263
1624500600000|2021-06-24 02:10:00|9193|9190.9|9191.7|9190.2|9193.2|9191.4|9191.5|9190|157
1624500900000|2021-06-24 02:15:00|9191.8|9190.3|9193.8|9192.3|9194|9192.5|9191.6|9190.1|141
1624501200000|2021-06-24 02:20:00|9193.7|9192.2|9193.6|9192.1|9195.1|9193.3|9193.3|9191.4|135
1624501500000|2021-06-24 02:25:00|9193.7|9192.2|9193.3|9191.8|9193.8|9192.3|9192.7|9191|175
1624501800000|2021-06-24 02:30:00|9193.2|9191.7|9195.6|9194.1|9195.6|9194.1|9192.9|9191.4|264
1624502100000|2021-06-24 02:35:00|9195.5|9194|9195.3|9193.8|9196.4|9194.5|9194.3|9192.4|230
1624502400000|2021-06-24 02:40:00|9195.4|9193.9|9194.7|9193.2|9196|9194.2|9194.4|9192.9|179
1624502700000|2021-06-24 02:45:00|9194.8|9193.3|9195.3|9193.8|9195.9|9193.8|9194|9192.4|172
1624503000000|2021-06-24 02:50:00|9195.4|9193.9|9195.2|9193.7|9196.3|9194.4|9194.8|9193|216
1624503300000|2021-06-24 02:55:00|9195.6|9193.2|9193.5|9192|9196|9194.1|9193.1|9191.3|276
1624503600000|2021-06-24 03:00:00|9193.4|9191.9|9194.8|9192.4|9195.2|9193.4|9193.1|9191.2|264
1624503900000|2021-06-24 03:05:00|9194.7|9192.3|9193.6|9192.1|9195|9193|9193.5|9191.5|203
1624504200000|2021-06-24 03:10:00|9194|9191.6|9193.6|9192.1|9194.5|9192.9|9193.4|9191.4|164
1624504500000|2021-06-24 03:15:00|9193.5|9192|9194.3|9192.8|9195|9193.4|9193.5|9192|225
1624504800000|2021-06-24 03:20:00|9194.6|9192.2|9193.9|9192.4|9194.9|9193|9193.8|9191.8|197
1624505100000|2021-06-24 03:25:00|9194|9192.5|9194.3|9191.9|9194.9|9192.9|9193.7|9191.6|162
1624505400000|2021-06-24 03:30:00|9194.4|9192.8|9194.7|9192.3|9194.9|9193|9193.9|9191.9|145
1624505700000|2021-06-24 03:35:00|9194.8|9192.4|9194.6|9192.2|9195|9192.9|9193.7|9191.8|150
1624506000000|2021-06-24 03:40:00|9194.7|9192.3|9194.1|9192.6|9194.7|9192.7|9193.6|9191.6|121
1624506300000|2021-06-24 03:45:00|9194.6|9192.2|9194.8|9192.4|9195.5|9193.7|9194|9192|217
1624506600000|2021-06-24 03:50:00|9194.9|9192.5|9194.6|9193.1|9195.3|9193.3|9194.2|9192.2|212
1624506900000|2021-06-24 03:55:00|9194.7|9193.2|9195.6|9193.2|9196.1|9193.9|9194.6|9192.4|209
1624507200000|2021-06-24 04:00:00|9195.5|9193.1|9194.5|9192.1|9195.7|9193.7|9193.5|9191.6|178
1624507500000|2021-06-24 04:05:00|9194.3|9191.9|9194|9192.5|9195.2|9193.2|9194|9191.9|133
1624507800000|2021-06-24 04:10:00|9194.1|9192.6|9194.7|9192.3|9195|9193.1|9193.9|9192.2|134
1624508100000|2021-06-24 04:15:00|9194.6|9192.2|9193.9|9192.4|9194.9|9193|9193.5|9191.5|126
1624508400000|2021-06-24 04:20:00|9194.1|9192.6|9195.7|9193.3|9195.9|9193.9|9193.9|9192.1|157
1624508700000|2021-06-24 04:25:00|9195.6|9193.2|9195.4|9193.9|9195.9|9194|9195.1|9193.1|94
1624509000000|2021-06-24 04:30:00|9195.3|9193.8|9195.2|9192.8|9196.3|9194.3|9194.7|9192.7|154
1624509300000|2021-06-24 04:35:00|9195.3|9192.9|9193|9191.5|9195.4|9193.4|9193|9191|181
1624509600000|2021-06-24 04:40:00|9193.1|9191.6|9193.2|9191.7|9193.8|9192.2|9192.3|9190.5|156
1624509900000|2021-06-24 04:45:00|9193.3|9191.8|9193.1|9191.6|9193.8|9192.1|9192.4|9190.4|162
1624510200000|2021-06-24 04:50:00|9192.9|9191.4|9194.1|9192.6|9194.5|9192.9|9192.9|9191.2|159
1624510500000|2021-06-24 04:55:00|9194|9192.5|9195.1|9192.7|9195.8|9194|9194|9192.1|184
1624510800000|2021-06-24 05:00:00|9195.2|9192.8|9195.2|9192.8|9195.5|9194|9194.3|9192.4|180
1624511100000|2021-06-24 05:05:00|9195.3|9192.9|9194.4|9192.9|9195.5|9193.6|9194.3|9192.5|136
1624511400000|2021-06-24 05:10:00|9194.3|9192.8|9192.7|9191.2|9194.7|9193.2|9192.6|9191.1|141
1624511700000|2021-06-24 05:15:00|9192.8|9191.3|9193.7|9191.3|9194|9191.6|9192.2|9190.5|157
1624512000000|2021-06-24 05:20:00|9193.8|9191.4|9193.8|9191.4|9194.1|9192.1|9192.7|9190.7|112
1624512300000|2021-06-24 05:25:00|9194.1|9191.7|9194.8|9192.4|9194.9|9192.6|9192.7|9191.1|130
1624512600000|2021-06-24 05:30:00|9194.6|9193.1|9197.3|9195.8|9197.7|9195.9|9193.4|9191.4|237
1624512900000|2021-06-24 05:35:00|9197.2|9195.7|9194.9|9192.5|9197.5|9195.7|9194.3|9192.2|276
1624513200000|2021-06-24 05:40:00|9195|9192.6|9192.7|9190.3|9195.4|9193.4|9191.6|9189.7|208
1624513500000|2021-06-24 05:45:00|9192.8|9190.4|9194|9192.5|9194.7|9192.8|9192.3|9190.3|180
1624513800000|2021-06-24 05:50:00|9193.9|9192.4|9192.8|9191.3|9194.3|9192.6|9191.2|9189.5|168
1624514100000|2021-06-24 05:55:00|9192.9|9191.4|9193.1|9190.7|9193.4|9191.5|9190.5|9188.5|192
1624514400000|2021-06-24 06:00:00|9193.2|9190.8|9194.7|9192.3|9197.9|9195.5|9193.2|9190.8|372
1624514700000|2021-06-24 06:05:00|9194.6|9192.2|9189.6|9187.2|9194.7|9192.8|9188.7|9186.4|312
1624515000000|2021-06-24 06:10:00|9189.5|9187.1|9189.2|9187.7|9191.6|9189.6|9187.8|9185.5|333
1624515300000|2021-06-24 06:15:00|9189.1|9187.6|9189.4|9187.9|9192.4|9190.4|9188.9|9187.3|254
1624515600000|2021-06-24 06:20:00|9189.5|9188|9185.9|9184.4|9190.1|9188.6|9185.8|9184.1|410
1624515900000|2021-06-24 06:25:00|9186|9184.5|9187.3|9184.9|9188.4|9186.2|9185.7|9183.9|305
1624516200000|2021-06-24 06:30:00|9187.2|9184.8|9185.5|9184|9187.5|9185.5|9184.6|9182.6|328
1624516500000|2021-06-24 06:35:00|9185.4|9183.9|9187.5|9186|9188.2|9186.3|9184.1|9182.4|258
1624516800000|2021-06-24 06:40:00|9187.6|9186.1|9185.8|9184.3|9188.6|9186.8|9184.9|9182.6|278
1624517100000|2021-06-24 06:45:00|9186|9184.5|9185.2|9183.7|9187.3|9185.2|9184.2|9182.6|311
1624517400000|2021-06-24 06:50:00|9185.3|9183.8|9183.9|9182.4|9185.5|9184|9183.1|9181.6|257
1624517700000|2021-06-24 06:55:00|9183.7|9182.2|9185.2|9183.7|9186.8|9185.3|9183|9180.9|325
1624518000000|2021-06-24 07:00:00|9185.1|9183.6|9184.7|9182.3|9187.9|9185.9|9183.1|9181.4|397
1624518300000|2021-06-24 07:05:00|9184.8|9182.4|9184.5|9183|9186.8|9185.1|9183.9|9182|405
1624518600000|2021-06-24 07:10:00|9184.2|9182.7|9184.2|9182.7|9185.3|9183.7|9183.2|9181.3|285
1624518900000|2021-06-24 07:15:00|9184.1|9182.6|9186.1|9184.6|9186.6|9184.6|9183.8|9182.2|394
1624519200000|2021-06-24 07:20:00|9186.2|9184.7|9185.4|9183|9187.2|9185.4|9184.9|9182.9|328
1624519500000|2021-06-24 07:25:00|9184.9|9183.4|9184.8|9183.3|9185.4|9183.8|9183.7|9181.8|339
1624519800000|2021-06-24 07:30:00|9184.9|9183.4|9186.5|9185|9186.6|9185.1|9183.1|9181.6|352
1624520100000|2021-06-24 07:35:00|9186.4|9184.9|9182|9179.6|9186.9|9185|9181.1|9179.1|423
1624520400000|2021-06-24 07:40:00|9181.8|9179.4|9186.7|9185.2|9186.9|9185.4|9180.5|9178.3|472
1624520700000|2021-06-24 07:45:00|9186.8|9185.3|9194.2|9192.7|9194.4|9192.9|9184.6|9182.4|485
1624521000000|2021-06-24 07:50:00|9194.3|9192.8|9201.1|9198.7|9201.1|9199.3|9192.3|9190.8|412
1624521300000|2021-06-24 07:55:00|9201.2|9198.8|9197.6|9195.2|9201.6|9199.2|9197.3|9195|340
1624521600000|2021-06-24 08:00:00|9197.4|9195|9198.2|9196.7|9200.3|9198.8|9195.8|9193.9|448
1624521900000|2021-06-24 08:05:00|9198.3|9196.8|9196.8|9195.3|9198.7|9196.8|9195.1|9193.5|460
1624522200000|2021-06-24 08:10:00|9196.9|9195.4|9196.6|9195.1|9197.4|9195.5|9194.8|9192.9|333
1624522500000|2021-06-24 08:15:00|9196.5|9195|9194.6|9192.2|9198.4|9196.8|9193.9|9192.1|310
1624522800000|2021-06-24 08:20:00|9194.5|9192.1|9193.1|9190.7|9195.1|9193.2|9191.5|9189.4|296
1624523100000|2021-06-24 08:25:00|9193.3|9190.9|9189.9|9187.5|9194.3|9192.3|9188.1|9186|349
1624523400000|2021-06-24 08:30:00|9189.7|9187.3|9193.5|9191.1|9193.7|9192.1|9188.3|9186.5|415
1624523700000|2021-06-24 08:35:00|9193.6|9191.2|9193.8|9192.3|9194.9|9193.1|9191.6|9190.1|389
1624524000000|2021-06-24 08:40:00|9193.7|9192.2|9194.6|9193.1|9196.4|9194.6|9192.6|9190.7|407
1624524300000|2021-06-24 08:45:00|9194.5|9193|9197.1|9195.6|9198.3|9196.3|9193.7|9191.6|339
1624524600000|2021-06-24 08:50:00|9196.8|9195.3|9194.9|9193.4|9197|9195.3|9194.4|9192.4|332
1624524900000|2021-06-24 08:55:00|9195|9193.5|9199.5|9198|9200.1|9198.3|9194.6|9193.1|380
1624525200000|2021-06-24 09:00:00|9199.6|9198.1|9196.9|9195.4|9200.2|9198.4|9196|9194.1|348
1624525500000|2021-06-24 09:05:00|9196.8|9195.3|9198|9196.5|9198.3|9196.5|9196|9194.3|285
1624525800000|2021-06-24 09:10:00|9197.9|9196.4|9197.1|9194.7|9199.5|9198|9196.8|9194.5|229
1624526100000|2021-06-24 09:15:00|9197|9194.6|9198.4|9196|9199.7|9198|9196.6|9194.6|304
1624526400000|2021-06-24 09:20:00|9198.8|9196.4|9196.8|9195.3|9199.9|9198.1|9196.8|9195.2|266
1624526700000|2021-06-24 09:25:00|9196.9|9195.4|9199.7|9198.2|9200.3|9198.8|9196.8|9195.3|288
1624527000000|2021-06-24 09:30:00|9200.1|9198.6|9198.2|9195.8|9200.7|9198.7|9197.6|9195.6|304
1624527300000|2021-06-24 09:35:00|9198.1|9195.7|9194.2|9192.7|9198.2|9196.2|9194.2|9192.4|292
1624527600000|2021-06-24 09:40:00|9194.3|9192.8|9188.2|9185.8|9194.6|9192.8|9188.2|9185.8|302
1624527900000|2021-06-24 09:45:00|9188.3|9185.9|9186.6|9184.2|9188.3|9186.1|9185.2|9183|305
1624528200000|2021-06-24 09:50:00|9186.7|9185.1|9184.7|9182.3|9187.5|9185.4|9184.2|9182.1|239
1624528500000|2021-06-24 09:55:00|9184.6|9182.2|9185.1|9182.7|9185.5|9183.5|9182.1|9180|375
1624528800000|2021-06-24 10:00:00|9185.2|9182.8|9188.4|9186|9188.5|9186.3|9184.4|9182.2|286
1624529100000|2021-06-24 10:05:00|9188.5|9186.1|9188.5|9186.1|9188.9|9186.8|9185.6|9183.5|362
1624529400000|2021-06-24 10:10:00|9188.4|9186|9185.5|9184|9189.1|9186.7|9185.4|9183.9|264
1624529700000|2021-06-24 10:15:00|9185.6|9184.1|9185.9|9184.4|9186.9|9184.9|9183.7|9181.8|295
1624530000000|2021-06-24 10:20:00|9186|9184.5|9184|9182.5|9186.5|9184.9|9182.8|9181.3|276
1624530300000|2021-06-24 10:25:00|9183.9|9182.4|9184.1|9181.7|9184.9|9183|9182.7|9181.2|219
1624530600000|2021-06-24 10:30:00|9184|9181.6|9182|9180.5|9184|9182.1|9180.7|9179.2|288
1624530900000|2021-06-24 10:35:00|9182.1|9180.6|9183|9181.5|9184.9|9182.9|9182|9180.5|252
1624531200000|2021-06-24 10:40:00|9182.9|9181.4|9183.6|9182.1|9184.9|9182.7|9181.9|9179.9|308
1624531500000|2021-06-24 10:45:00|9183.5|9182|9184.4|9182.9|9185.3|9183.1|9183.2|9181.5|257
1624531800000|2021-06-24 10:50:00|9184.3|9182.8|9187.2|9184.8|9187.9|9185.7|9184.1|9182|289
1624532100000|2021-06-24 10:55:00|9187.3|9184.9|9185.2|9182.8|9187.5|9185.7|9184.6|9182.6|256
1624532400000|2021-06-24 11:00:00|9185.3|9182.9|9186.4|9184.9|9187.8|9186.3|9183.7|9181.7|582
1624532700000|2021-06-24 11:05:00|9186.5|9185|9184.3|9182.8|9186.5|9185|9183.3|9181.5|466
1624533000000|2021-06-24 11:10:00|9184.4|9182.9|9183.8|9182.3|9186.3|9184.5|9183.5|9181.9|342
1624533300000|2021-06-24 11:15:00|9183.9|9182.4|9185.1|9183.6|9187.3|9185.8|9183.9|9182.4|226
1624533600000|2021-06-24 11:20:00|9185.2|9183.7|9188.2|9186.7|9188.9|9186.7|9183.6|9182.1|310
1624533900000|2021-06-24 11:25:00|9188.7|9186.3|9190.8|9188.4|9191.8|9189.9|9187.5|9186|331
1624534200000|2021-06-24 11:30:00|9190.2|9188.7|9191.7|9189.3|9191.9|9189.9|9189.7|9187.8|354
1624534500000|2021-06-24 11:35:00|9191.3|9189.8|9186.1|9184.6|9191.3|9189.8|9185.4|9183.9|347
1624534800000|2021-06-24 11:40:00|9186.2|9184.7|9188.1|9186.6|9188.5|9187|9184.9|9182.9|284
1624535100000|2021-06-24 11:45:00|9188|9186.5|9186.8|9184.4|9189|9187.5|9186|9184.1|346
1624535400000|2021-06-24 11:50:00|9186.7|9184.3|9188.4|9186.9|9190.5|9188.5|9186.5|9184.3|328
1624535700000|2021-06-24 11:55:00|9188.5|9187|9190.2|9188.7|9191.5|9190|9188.3|9186.8|415
1624536000000|2021-06-24 12:00:00|9190.1|9188.6|9189.8|9187.4|9193.5|9191.6|9189.6|9187.4|417
1624536300000|2021-06-24 12:05:00|9189.3|9187.8|9189.3|9187.8|9191|9188.7|9188.3|9186.5|350
1624536600000|2021-06-24 12:10:00|9189.2|9187.7|9189.5|9188|9190.2|9188.7|9187.9|9186.2|315
1624536900000|2021-06-24 12:15:00|9189.4|9187.9|9188|9186.5|9189.5|9188|9187|9185.5|306
1624537200000|2021-06-24 12:20:00|9187.9|9186.4|9184.4|9182.9|9189.8|9188.3|9183.5|9182|396
1624537500000|2021-06-24 12:25:00|9184.5|9183|9185.6|9182.4|9186.1|9184.6|9183.7|9182.2|267
1624537800000|2021-06-24 12:30:00|9185.3|9182.9|9182.3|9180.8|9187.3|9185.4|9181.9|9180.4|521
1624538100000|2021-06-24 12:35:00|9182.4|9180.9|9181.4|9179.9|9183.7|9182.2|9180.3|9178.8|471
1624538400000|2021-06-24 12:40:00|9181.3|9179.8|9182.9|9181.4|9184.4|9182.6|9179.4|9177.5|471
1624538700000|2021-06-24 12:45:00|9182.8|9181.3|9181.8|9180.3|9183.7|9182.2|9181.3|9179.7|367
1624539000000|2021-06-24 12:50:00|9181.9|9180.4|9176.9|9175.4|9182.4|9180.4|9175.6|9173.6|419
1624539300000|2021-06-24 12:55:00|9177|9175.5|9177|9175.5|9178.4|9176.9|9174.6|9173.1|378
1624539600000|2021-06-24 13:00:00|9176.9|9175.4|9177.1|9175.6|9178.7|9177.2|9175.5|9174|390
1624539900000|2021-06-24 13:05:00|9176.9|9175.4|9180.6|9179.1|9180.8|9179.1|9176.5|9175|391
1624540200000|2021-06-24 13:10:00|9180.4|9178.9|9179.4|9177.9|9181.3|9179.4|9178.7|9176.7|355
1624540500000|2021-06-24 13:15:00|9179.7|9178.2|9181|9179.5|9181.3|9179.8|9178.2|9176.7|297
1624540800000|2021-06-24 13:20:00|9181.1|9179.6|9183.5|9182|9184.1|9182.6|9179.9|9178.4|324
1624541100000|2021-06-24 13:25:00|9183.3|9181.8|9185.4|9183.9|9186.8|9185.2|9183.3|9181.8|395
1624541400000|2021-06-24 13:30:00|9185.3|9183.8|9183|9181.5|9185.8|9184.3|9181.7|9180.1|462
1624541700000|2021-06-24 13:35:00|9183.3|9181.8|9180|9178.5|9183.3|9181.8|9179.3|9177.8|437
1624542000000|2021-06-24 13:40:00|9179.9|9178.4|9178.7|9177.2|9181.4|9179.9|9175.3|9173.8|496
1624542300000|2021-06-24 13:45:00|9178.9|9177.4|9181.1|9179.6|9182.5|9180.6|9177.7|9176.2|477
1624542600000|2021-06-24 13:50:00|9181|9179.5|9180.3|9178.8|9182.4|9180.9|9179.2|9177.7|492
1624542900000|2021-06-24 13:55:00|9180.2|9178.7|9178.5|9177|9180.5|9178.7|9177.1|9175.2|625
1624543200000|2021-06-24 14:00:00|9178.4|9176.9|9179.4|9177.9|9180.1|9178.6|9177.4|9175.9|508
1624543500000|2021-06-24 14:05:00|9179.1|9177.6|9181.4|9179.9|9181.9|9180.1|9179|9177.5|449
1624543800000|2021-06-24 14:10:00|9181.3|9179.8|9181.1|9179.6|9182.7|9181.2|9180.2|9178.7|436
1624544100000|2021-06-24 14:15:00|9181|9179.5|9179.3|9176.9|9181.6|9180.1|9177.4|9175.9|437
1624544400000|2021-06-24 14:20:00|9178.8|9177.3|9177.7|9176.2|9179|9177.5|9176.8|9175.3|344
1624544700000|2021-06-24 14:25:00|9177.6|9176.1|9179.2|9177.7|9180.5|9179|9177.6|9176.1|390
1624545000000|2021-06-24 14:30:00|9179.1|9177.6|9184|9182.5|9184.1|9182.6|9178|9176.5|425
1624545300000|2021-06-24 14:35:00|9183.9|9182.4|9185.1|9183.6|9185.9|9184.4|9183.2|9181.7|502
1624545600000|2021-06-24 14:40:00|9185.2|9183.7|9187.7|9186.2|9188.5|9187|9184.6|9183.1|485
1624545900000|2021-06-24 14:45:00|9187.9|9186.4|9191.3|9189.8|9192.8|9191.3|9187.5|9186|597
1624546200000|2021-06-24 14:50:00|9191.2|9189.7|9192.7|9191.2|9196.8|9194.8|9191.1|9189|840
1624546500000|2021-06-24 14:55:00|9192.8|9191.3|9192.1|9190.6|9194.5|9192.6|9191.3|9189|667
1624546800000|2021-06-24 15:00:00|9192.3|9190.8|9187.9|9186.4|9193.1|9191.1|9186.2|9184.7|660
1624547100000|2021-06-24 15:05:00|9187.8|9186.3|9185.9|9184.4|9189.5|9187.7|9185.8|9184|466
1624547400000|2021-06-24 15:10:00|9185.5|9184|9185.2|9183.7|9187.3|9185.4|9184.5|9182.6|505
1624547700000|2021-06-24 15:15:00|9185.3|9183.8|9190.7|9189.2|9191.7|9189.9|9185.3|9183.6|449
1624548000000|2021-06-24 15:20:00|9190.6|9189.1|9187.4|9185.9|9191.3|9189.3|9187.2|9185.7|454
1624548300000|2021-06-24 15:25:00|9187.3|9185.8|9188.7|9186.3|9189|9187.2|9186|9184.1|421
1624548600000|2021-06-24 15:30:00|9188.3|9186.8|9187.3|9184.9|9188.7|9186.8|9185.9|9183.8|471
1624548900000|2021-06-24 15:35:00|9187.2|9184.8|9185.1|9183.6|9188.2|9186.5|9185|9183.5|369
1624549200000|2021-06-24 15:40:00|9185.2|9183.7|9185.3|9183.8|9185.9|9183.9|9184.1|9182.6|373
1624549500000|2021-06-24 15:45:00|9185.4|9183.9|9184.7|9183.2|9185.4|9183.9|9183.4|9181.6|295
1624549800000|2021-06-24 15:50:00|9184.8|9183.3|9188|9186.5|9188.7|9187.2|9184.6|9183.1|368
1624550100000|2021-06-24 15:55:00|9187.9|9186.4|9190.2|9188.7|9191|9189.1|9187.9|9185.9|353
1624550400000|2021-06-24 16:00:00|9190.1|9188.6|9187.7|9185.3|9191.1|9189.2|9187.2|9185.2|321
1624550700000|2021-06-24 16:05:00|9187.8|9185.4|9188.3|9186.8|9190.1|9188.2|9186.8|9184.8|270
1624551000000|2021-06-24 16:10:00|9188.1|9186.6|9187.3|9185.8|9188.9|9187.1|9186.9|9185.4|269
1624551300000|2021-06-24 16:15:00|9187.2|9185.7|9184.6|9183.1|9187.8|9186.3|9183.8|9181.8|265
1624551600000|2021-06-24 16:20:00|9184.7|9183.2|9184.2|9182.7|9185.1|9183.3|9183.4|9181.9|238
1624551900000|2021-06-24 16:25:00|9184.1|9182.6|9184.5|9183|9184.8|9183.3|9183.4|9181.9|225
1624552200000|2021-06-24 16:30:00|9184.4|9182.9|9183.9|9182.4|9184.7|9183.2|9182.7|9181.2|272
1624552500000|2021-06-24 16:35:00|9183.8|9182.3|9183.7|9182.2|9184.8|9183.3|9182.9|9181.4|260
1624552800000|2021-06-24 16:40:00|9183.8|9182.3|9183|9181.5|9184.2|9182.5|9182.8|9181|256
1624553100000|2021-06-24 16:45:00|9182.9|9181.4|9184.1|9182.6|9185.6|9183.8|9182.6|9180.6|338
1624553400000|2021-06-24 16:50:00|9184.2|9182.7|9185|9183.5|9185.2|9183.6|9183.3|9181.2|423
1624553700000|2021-06-24 16:55:00|9184.9|9183.4|9186.8|9185.3|9187.2|9185.7|9184.2|9182.7|408
1624554000000|2021-06-24 17:00:00|9186.9|9185.4|9183.7|9182.2|9186.9|9185.4|9183.4|9181.9|467
1624554300000|2021-06-24 17:05:00|9183.5|9182|9182.5|9181|9184.2|9182.7|9181.5|9180|394
1624554600000|2021-06-24 17:10:00|9182.4|9180.9|9182.4|9180.9|9183.5|9182|9181.8|9180.3|229
1624554900000|2021-06-24 17:15:00|9182.5|9181|9182.9|9181.4|9183.2|9181.7|9181.8|9180.1|250
1624555200000|2021-06-24 17:20:00|9183|9181.5|9182.3|9180.8|9183.2|9181.5|9182|9180|231
1624555500000|2021-06-24 17:25:00|9182.2|9180.7|9182.7|9181.2|9182.9|9181.3|9181.1|9179.4|224
1624555800000|2021-06-24 17:30:00|9182.6|9181.1|9183.3|9181.8|9183.8|9182.1|9182.5|9180.8|254
1624556100000|2021-06-24 17:35:00|9183.4|9181.9|9185.8|9183.4|9186|9184.1|9183.4|9181.9|310
1624556400000|2021-06-24 17:40:00|9185.7|9183.3|9184.2|9182.7|9185.7|9183.5|9183.8|9181.8|429
1624556700000|2021-06-24 17:45:00|9184.1|9182.6|9182|9180.5|9184.7|9183|9181.9|9180.4|356
1624557000000|2021-06-24 17:50:00|9182.2|9180.7|9182.7|9181.2|9183.2|9181.7|9181.4|9179.9|273
1624557300000|2021-06-24 17:55:00|9182.8|9181.3|9185|9183.5|9185.4|9183.9|9182.2|9180.4|229
1624557600000|2021-06-24 18:00:00|9185.1|9183.6|9181.7|9180.2|9185.3|9183.8|9180.9|9179.3|466
1624557900000|2021-06-24 18:05:00|9181.8|9180.3|9182.7|9181.2|9182.9|9181.2|9180.9|9179|314
1624558200000|2021-06-24 18:10:00|9182.6|9181.1|9182.4|9180.9|9184|9182.3|9182.3|9180.3|275
1624558500000|2021-06-24 18:15:00|9182.5|9181|9182.7|9181.2|9183.5|9182|9181.7|9180|271
1624558800000|2021-06-24 18:20:00|9182.8|9181.3|9184.1|9182.6|9184.2|9182.7|9182.6|9180.7|181
1624559100000|2021-06-24 18:25:00|9184|9182.5|9184.5|9183|9185.4|9183.9|9183.8|9182.3|266
1624559400000|2021-06-24 18:30:00|9184.4|9182.9|9184.3|9182.8|9185.1|9183.5|9183.8|9182.3|183
1624559700000|2021-06-24 18:35:00|9184.6|9183.1|9184.6|9183.1|9184.9|9183.4|9183.9|9182.4|195
1624560000000|2021-06-24 18:40:00|9184.5|9183|9185.2|9183.7|9185.9|9184.4|9184.2|9182.7|139
1624560300000|2021-06-24 18:45:00|9185.3|9183.8|9183.5|9182|9185.3|9183.8|9182.8|9181.3|232
1624560600000|2021-06-24 18:50:00|9183.7|9182.2|9183.3|9181.8|9183.7|9182.2|9182.4|9180.9|224
1624560900000|2021-06-24 18:55:00|9183.4|9181.9|9183.8|9182.3|9184.5|9183|9181.6|9180.1|295
1624561200000|2021-06-24 19:00:00|9184|9182.5|9183.2|9181.7|9184.3|9182.8|9182.4|9180.4|376
1624561500000|2021-06-24 19:05:00|9183.3|9181.8|9183.3|9181.8|9183.8|9182|9182|9180.1|285
1624561800000|2021-06-24 19:10:00|9183.2|9181.7|9181.8|9180.3|9183.5|9181.8|9181.7|9179.8|282
1624562100000|2021-06-24 19:15:00|9182.3|9179.9|9183.2|9180.8|9183.6|9181.7|9181.8|9179.7|307
1624562400000|2021-06-24 19:20:00|9183.1|9180.7|9183.5|9182|9184.8|9182.8|9182.6|9180.6|251
1624562700000|2021-06-24 19:25:00|9183.6|9182.1|9182.5|9181|9183.9|9182.1|9182.3|9180.5|178
1624563000000|2021-06-24 19:30:00|9182.8|9180.4|9183.2|9180.8|9183.7|9181.7|9182.1|9180|232
1624563300000|2021-06-24 19:35:00|9182.7|9181.2|9182.7|9180.3|9183.4|9181.3|9182.2|9180.3|289
1624563600000|2021-06-24 19:40:00|9182.6|9180.2|9183.7|9181.3|9184|9182.1|9181.9|9179.9|252
1624563900000|2021-06-24 19:45:00|9183.2|9181.7|9184.4|9182.9|9185|9183.2|9183|9181.1|288
1624564200000|2021-06-24 19:50:00|9184.6|9182.2|9184.4|9182|9185.1|9183|9183.8|9181.7|279
1624564500000|2021-06-24 19:55:00|9184.5|9182.1|9182.2|9180.7|9184.9|9182.6|9182.1|9180.1|298
1624564800000|2021-06-24 20:00:00|9182.7|9180.3|9182|9179.6|9182.7|9180.8|9180.2|9178.1|236
1624565100000|2021-06-24 20:05:00|9181.9|9179.5|9182.2|9179.8|9182.4|9180.7|9181.4|9179|127
1624565400000|2021-06-24 20:10:00|9182.3|9179.9|9182.2|9179.8|9182.6|9180.5|9181.6|9179.6|129
1624565700000|2021-06-24 20:15:00|9182.1|9179.7|9182.2|9179.8|9182.6|9180.6|9181.6|9179.5|75
1624566000000|2021-06-24 20:20:00|9182.3|9179.9|9181.9|9180.4|9182.7|9180.8|9181.6|9179.7|105
1624566300000|2021-06-24 20:25:00|9182|9180.5|9182.2|9179.8|9182.7|9180.6|9181.5|9179.2|119
1624566600000|2021-06-24 20:30:00|9181.8|9180.3|9180.2|9177.8|9182.3|9180.4|9179.7|9177.3|166
1624566900000|2021-06-24 20:35:00|9180.1|9177.7|9181.9|9180.4|9183.4|9181.2|9179.6|9177.7|180
1624567200000|2021-06-24 20:40:00|9182|9180.5|9180.6|9178.2|9182|9180.5|9179.5|9177.6|192
1624567500000|2021-06-24 20:45:00|9180.5|9178.1|9181.6|9179.2|9181.7|9179.3|9179.5|9177.4|153
1624567800000|2021-06-24 20:50:00|9181.7|9179.3|9182|9179.6|9182.4|9180|9181.4|9179|103
1624568100000|2021-06-24 20:55:00|9182.1|9179.7|9181.8|9177.9|9182.1|9179.7|9180.7|9177.4|211
1624568400000|2021-06-24 21:00:00|9182.5|9178.2|9178.9|9173.9|9182.5|9178.2|9175.6|9170.6|43
1624568700000|2021-06-24 21:05:00|9179.7|9174.7|9181.7|9176.7|9182.5|9177.7|9179.7|9174.7|93
1624569000000|2021-06-24 21:10:00|9180.8|9175.8|9181.4|9176.4|9182.2|9177.2|9180.3|9175.3|81
1624569300000|2021-06-24 21:15:00|9181.3|9176.3|9181.9|9176.9|9182.2|9177.2|9180|9175.2|76
1624569600000|2021-06-24 21:20:00|9181.5|9176.5|9182.2|9177.2|9182.3|9177.5|9181.2|9176.2|84
1624569900000|2021-06-24 21:25:00|9182.1|9177.1|9181.8|9177|9182.1|9177.7|9181.2|9176.5|101
1624570200000|2021-06-24 21:30:00|9183.5|9178.5|9183.3|9178.3|9184.2|9179.2|9182.1|9177.1|120
1624570500000|2021-06-24 21:35:00|9183|9178|9183.7|9178.7|9184.6|9179.6|9182.1|9177.1|127
1624570800000|2021-06-24 21:40:00|9183.6|9178.6|9183.4|9178.4|9185.1|9180.1|9182.6|9177.6|112
1624571100000|2021-06-24 21:45:00|9183.7|9178.7|9183.9|9178.9|9184.4|9179.4|9183|9178|160
1624571400000|2021-06-24 21:50:00|9184|9179|9183.2|9178.2|9184.4|9179.4|9182.3|9177.3|133
1624571700000|2021-06-24 21:55:00|9183.5|9178.5|9183.3|9178.3|9184.3|9179.3|9183|9178|154
1624572000000|2021-06-24 22:00:00|9183.2|9178.2|9180.3|9177.6|9183.6|9178.6|9179.8|9174.8|432
1624572300000|2021-06-24 22:05:00|9180.1|9177.7|9180.6|9177.1|9181.3|9178.1|9179.6|9176.3|214
1624572600000|2021-06-24 22:10:00|9180.2|9177.3|9179.7|9177.3|9180.9|9177.8|9179.3|9175.9|243
1624572900000|2021-06-24 22:15:00|9179.9|9177.5|9180.2|9177.7|9180.5|9178.1|9179.7|9176.3|148
1624573200000|2021-06-24 22:20:00|9180.1|9177.6|9180.7|9178.3|9181.4|9178.9|9180|9177.3|206
1624573500000|2021-06-24 22:25:00|9180.8|9178.4|9180.1|9177.7|9181.3|9178.9|9179.5|9177.1|174
1624573800000|2021-06-24 22:30:00|9180.2|9177.8|9180.6|9178.2|9181.9|9179|9180.1|9177.5|249
1624574100000|2021-06-24 22:35:00|9180.5|9178.1|9181.1|9178.4|9182|9178.7|9180|9177.4|142
1624574400000|2021-06-24 22:40:00|9181.2|9178.3|9180.5|9178.1|9181.9|9178.9|9180.2|9177.4|149
1624574700000|2021-06-24 22:45:00|9180.4|9178|9180.7|9178.3|9181.6|9178.8|9180.2|9177.8|149
1624575000000|2021-06-24 22:50:00|9181|9178.4|9180.6|9178.2|9181.4|9178.8|9180.5|9177.9|113
1624575300000|2021-06-24 22:55:00|9180.7|9178.3|9180|9177.6|9180.9|9178.3|9179.8|9176.5|144
1624575600000|2021-06-24 23:00:00|9180.1|9177.7|9180.2|9177.8|9180.6|9178.2|9179.4|9177|203
1624575900000|2021-06-24 23:05:00|9180.1|9177.7|9180.8|9178.4|9180.8|9178.4|9179.8|9177.5|211
1624576200000|2021-06-24 23:10:00|9180.6|9178.2|9181|9178.6|9181.4|9179.3|9180.1|9177.7|196
1624576500000|2021-06-24 23:15:00|9181.1|9178.7|9180.5|9178.1|9181.5|9179.2|9180|9177.7|231
1624576800000|2021-06-24 23:20:00|9180.6|9178.2|9180.8|9179.3|9181.5|9179.4|9180|9178.1|184
1624577100000|2021-06-24 23:25:00|9181|9179.5|9181.9|9179.5|9182.2|9180.1|9180.7|9178.8|235
1624577400000|2021-06-24 23:30:00|9181.8|9179.4|9181.9|9179.5|9182.6|9180.2|9181.5|9179.4|253
1624577700000|2021-06-24 23:35:00|9181.8|9179.4|9182|9179.6|9182.2|9180.2|9181.3|9179.4|141
1624578000000|2021-06-24 23:40:00|9181.6|9180.1|9181.6|9179.2|9182|9180.2|9181.1|9179.1|142
1624578300000|2021-06-24 23:45:00|9181.5|9179.1|9181.2|9178.8|9181.9|9180|9180.7|9178.7|154
1624578600000|2021-06-24 23:50:00|9181.3|9178.9|9181.9|9179.5|9182.1|9180|9180.8|9178.5|131
1624578900000|2021-06-24 23:55:00|9182|9179.6|9182.9|9180.5|9183.4|9181.1|9181.9|9179.5|224
1624579200000|2021-06-25 00:00:00|9182.8|9180.4|9181.5|9180|9184.1|9181.7|9181.4|9179.4|490
1624579500000|2021-06-25 00:05:00|9181.4|9179.9|9182.9|9180.5|9183.4|9181.2|9181.4|9179.9|284
1624579800000|2021-06-25 00:10:00|9182.8|9180.4|9182.6|9180.2|9183.6|9181.2|9181.7|9179.8|287
1624580100000|2021-06-25 00:15:00|9182.7|9180.3|9183.5|9181.1|9183.5|9181.3|9182.3|9180.2|193
1624580400000|2021-06-25 00:20:00|9183.4|9181|9182.8|9180.4|9183.5|9181.1|9182.3|9180.3|162
1624580700000|2021-06-25 00:25:00|9182.7|9180.3|9182.6|9180.2|9183.1|9181.2|9181.6|9179.7|309
1624581000000|2021-06-25 00:30:00|9182.2|9180.7|9181.1|9179.6|9182.3|9180.8|9179.6|9177.2|281
1624581300000|2021-06-25 00:35:00|9181.2|9179.7|9181.4|9179.9|9182.1|9180.3|9180.8|9178.9|229
1624581600000|2021-06-25 00:40:00|9181.3|9179.8|9181.2|9178.8|9182.8|9180.8|9180.8|9178.7|254
1624581900000|2021-06-25 00:45:00|9181.3|9178.9|9180.5|9178.1|9181.5|9179.2|9179.7|9177.5|258
1624582200000|2021-06-25 00:50:00|9180.6|9178.2|9180|9177.6|9181.3|9179.4|9179.6|9177.6|371
1624582500000|2021-06-25 00:55:00|9180.1|9177.7|9180.8|9179.3|9181|9179.3|9179.4|9177.5|338
1624582800000|2021-06-25 01:00:00|9180.7|9179.2|9180.7|9178.3|9181.3|9179.3|9179.2|9177.4|383
1624583100000|2021-06-25 01:05:00|9180.6|9178.2|9179.1|9177.6|9180.8|9178.8|9179|9177.3|252
1624583400000|2021-06-25 01:10:00|9179|9177.5|9177.3|9175.8|9179.5|9177.8|9176.9|9175.2|213
1624583700000|2021-06-25 01:15:00|9177.4|9175.9|9176.4|9174.9|9178.3|9176.4|9176.3|9174.4|244
1624584000000|2021-06-25 01:20:00|9176.3|9174.8|9176.1|9174.6|9177.3|9175.6|9176|9174|237
1624584300000|2021-06-25 01:25:00|9176|9174.5|9173.5|9171.1|9176.1|9174.6|9172.8|9170.7|213
1624584600000|2021-06-25 01:30:00|9173.4|9171|9172.5|9170.1|9173.6|9171.7|9171.3|9169.4|301
1624584900000|2021-06-25 01:35:00|9172.4|9170|9172.7|9170.3|9172.8|9170.9|9171|9169|185
1624585200000|2021-06-25 01:40:00|9172.6|9170.2|9172.4|9170.9|9173|9171.1|9171|9168.8|205
1624585500000|2021-06-25 01:45:00|9172.7|9171.2|9172.7|9170.3|9173.8|9171.8|9172.2|9170.2|253
1624585800000|2021-06-25 01:50:00|9172.3|9170.8|9173.3|9171.8|9173.9|9172|9172|9170.3|245
1624586100000|2021-06-25 01:55:00|9173.2|9171.7|9173.3|9171.8|9174.4|9172.5|9173|9171.2|227
1624586400000|2021-06-25 02:00:00|9173.4|9171.9|9174|9171.6|9175.6|9173.6|9173.3|9171.2|239
1624586700000|2021-06-25 02:05:00|9173.7|9172.2|9172.4|9170.9|9174.6|9172.7|9172.3|9170.8|283
1624587000000|2021-06-25 02:10:00|9172.3|9170.8|9174.3|9171.9|9174.6|9172.6|9172.3|9170.5|249
1624587300000|2021-06-25 02:15:00|9174.2|9171.8|9174.4|9172|9174.9|9172.8|9173.3|9171.7|258
1624587600000|2021-06-25 02:20:00|9174.3|9171.9|9174.3|9172.8|9174.8|9173|9172.8|9170.8|216
1624587900000|2021-06-25 02:25:00|9174.2|9172.7|9175.3|9172.9|9175.5|9173.9|9174|9172|164
1624588200000|2021-06-25 02:30:00|9175.4|9173|9176.6|9175.1|9177.8|9175.9|9174.5|9172.5|194
1624588500000|2021-06-25 02:35:00|9177|9174.6|9175.9|9174.4|9177|9175.2|9174.9|9173.4|201
1624588800000|2021-06-25 02:40:00|9175.8|9174.3|9177.4|9175.9|9177.8|9176|9175.5|9173.5|248
1624589100000|2021-06-25 02:45:00|9177.5|9176|9176.6|9175.1|9177.5|9176|9174.8|9173.3|312
1624589400000|2021-06-25 02:50:00|9176.5|9175|9176.8|9175.3|9177.8|9176.1|9176.5|9174.8|217
1624589700000|2021-06-25 02:55:00|9176.9|9175.4|9177.3|9175.8|9178|9176.1|9176.7|9174.9|334
1624590000000|2021-06-25 03:00:00|9177.2|9175.7|9177.7|9175.3|9178.7|9176.8|9176.7|9174.6|249
1624590300000|2021-06-25 03:05:00|9177.6|9175.2|9177.2|9175.7|9177.9|9176.2|9176.9|9175.1|148
1624590600000|2021-06-25 03:10:00|9177.1|9175.6|9176.4|9174.9|9177.6|9175.8|9176.3|9174.2|200
1624590900000|2021-06-25 03:15:00|9176.5|9175|9176.3|9174.8|9177.2|9175.7|9175.6|9173.5|232
1624591200000|2021-06-25 03:20:00|9176.2|9174.7|9176.3|9174.8|9177|9175.3|9175.8|9174.3|174
1624591500000|2021-06-25 03:25:00|9176.4|9174.9|9176.4|9174.9|9177.1|9175.2|9176|9174.3|202
1624591800000|2021-06-25 03:30:00|9176.2|9174.7|9176.3|9174.8|9177.2|9175.3|9176.2|9174.3|186
1624592100000|2021-06-25 03:35:00|9176.2|9174.7|9176|9174.5|9177.1|9175.3|9175.9|9174|144
1624592400000|2021-06-25 03:40:00|9176.2|9174.7|9176.3|9174.8|9176.9|9175.4|9176.1|9174.2|110
1624592700000|2021-06-25 03:45:00|9176.2|9174.7|9175.9|9173.5|9176.8|9175|9175.2|9173.2|120
1624593000000|2021-06-25 03:50:00|9176|9173.6|9175.6|9173.2|9176|9174.3|9175|9173.2|111
1624593300000|2021-06-25 03:55:00|9175.7|9173.3|9176.4|9174.9|9177.2|9175.1|9175|9173|128
1624593600000|2021-06-25 04:00:00|9176.5|9175|9175.8|9174.3|9177.1|9175.2|9175.6|9173.7|107
1624593900000|2021-06-25 04:05:00|9175.9|9174.4|9177.7|9175.3|9177.9|9175.8|9175.5|9173.6|142
1624594200000|2021-06-25 04:10:00|9177.8|9175.4|9176.8|9174.4|9177.9|9175.5|9176.3|9174.3|185
1624594500000|2021-06-25 04:15:00|9176.9|9174.5|9176.3|9174.8|9177|9175.2|9175.8|9173.8|122
1624594800000|2021-06-25 04:20:00|9176.4|9174.9|9175|9173.5|9177.1|9175.2|9174.9|9173|216
1624595100000|2021-06-25 04:25:00|9175.6|9174.1|9175.8|9173.4|9176.1|9174.2|9174.5|9172.6|237
1624595400000|2021-06-25 04:30:00|9175.6|9174.1|9175.9|9174.4|9177.2|9175.7|9175.5|9174|161
1624595700000|2021-06-25 04:35:00|9176.1|9174.6|9176.9|9174.5|9177|9175|9175.3|9173.7|185
1624596000000|2021-06-25 04:40:00|9176.8|9174.4|9177.2|9174.8|9177.6|9175.4|9176.3|9174.4|157
1624596300000|2021-06-25 04:45:00|9177.3|9174.9|9177.4|9175.9|9178.1|9176.2|9176.8|9174.9|109
1624596600000|2021-06-25 04:50:00|9177.5|9176|9178.5|9177|9179|9177.1|9177.1|9175.1|128
1624596900000|2021-06-25 04:55:00|9178.3|9176.8|9179.3|9176.9|9179.7|9177.9|9178.3|9176.3|227
1624597200000|2021-06-25 05:00:00|9179.2|9176.8|9179.7|9178.2|9180.3|9178.5|9178.1|9176|208
1624597500000|2021-06-25 05:05:00|9179.6|9178.1|9180|9177.6|9180.6|9178.6|9179.5|9177.3|161
1624597800000|2021-06-25 05:10:00|9179.9|9177.5|9180.3|9177.9|9180.4|9178.4|9179.2|9177.3|131
1624598100000|2021-06-25 05:15:00|9180.2|9177.8|9179.5|9178|9180.4|9178.4|9179.2|9177.4|112
1624598400000|2021-06-25 05:20:00|9179.6|9178.1|9179.2|9177.7|9180.4|9178.3|9179.1|9177.1|104
1624598700000|2021-06-25 05:25:00|9179.3|9177.8|9177.7|9175.3|9179.4|9177.8|9177|9175.1|144
1624599000000|2021-06-25 05:30:00|9177.6|9175.2|9177.2|9175.7|9178|9176|9177.1|9175.1|138
1624599300000|2021-06-25 05:35:00|9177.3|9175.8|9178.2|9175.8|9178.4|9176.6|9177|9175|145
1624599600000|2021-06-25 05:40:00|9178.1|9175.7|9177.8|9176.3|9178.4|9176.4|9176.4|9174.5|118
1624599900000|2021-06-25 05:45:00|9177.7|9176.2|9176.2|9173.8|9177.9|9176.3|9175.5|9173.5|154
1624600200000|2021-06-25 05:50:00|9176.1|9173.7|9178.1|9175.7|9178.4|9176.4|9175.4|9173.5|198
1624600500000|2021-06-25 05:55:00|9178.2|9175.8|9177.8|9175.4|9178.5|9176.5|9176.9|9174.9|243
1624600800000|2021-06-25 06:00:00|9177.9|9175.5|9182.1|9179.7|9182.1|9180|9177.3|9175.3|310
1624601100000|2021-06-25 06:05:00|9182|9179.6|9180.7|9178.3|9182.1|9180.1|9180.2|9177.9|323
1624601400000|2021-06-25 06:10:00|9180.5|9179|9178.1|9176.6|9181.5|9179.5|9177|9175.2|291
1624601700000|2021-06-25 06:15:00|9178.2|9176.7|9178.9|9176.5|9179.2|9177.7|9177.5|9175.6|243
1624602000000|2021-06-25 06:20:00|9178.8|9176.4|9178.5|9176.1|9178.9|9177|9177.8|9175.8|157
1624602300000|2021-06-25 06:25:00|9178.4|9176|9175.7|9174.2|9179.5|9177.7|9174.4|9172|374
1624602600000|2021-06-25 06:30:00|9175.8|9174.3|9174.7|9172.3|9177.7|9176.2|9173.9|9171.9|364
1624602900000|2021-06-25 06:35:00|9174.8|9172.4|9176.5|9175|9177|9175.1|9173.7|9172.2|345
1624603200000|2021-06-25 06:40:00|9176.4|9174.9|9171.9|9170.4|9176.6|9175.1|9171.7|9170.2|305
1624603500000|2021-06-25 06:45:00|9171.8|9170.3|9173.7|9171.3|9174.3|9172.8|9169.8|9167.8|321
1624603800000|2021-06-25 06:50:00|9173.8|9171.4|9174.8|9173.3|9175.2|9173.4|9172|9170.5|327
1624604100000|2021-06-25 06:55:00|9174.7|9173.2|9174.6|9173.1|9175.5|9173.5|9173.4|9171.9|321
1624604400000|2021-06-25 07:00:00|9174.7|9173.2|9175.8|9174.3|9177.3|9175.4|9173.2|9171.7|466
1624604700000|2021-06-25 07:05:00|9175.9|9174.4|9180.4|9178.9|9181.9|9179.5|9175.3|9173.2|584
1624605000000|2021-06-25 07:10:00|9180.5|9179|9177.8|9175.4|9182.7|9180.8|9177.2|9175.4|518
1624605300000|2021-06-25 07:15:00|9177.4|9175.9|9179.6|9178.1|9180.5|9179|9176.5|9175|463
1624605600000|2021-06-25 07:20:00|9179.7|9178.2|9181.9|9180.4|9182.5|9180.8|9179.5|9178|449
1624605900000|2021-06-25 07:25:00|9182|9180.5|9180|9177.6|9182.2|9180.6|9178.8|9177.1|529
1624606200000|2021-06-25 07:30:00|9180.3|9177.9|9181.3|9178.9|9181.6|9180|9179.1|9177.1|426
1624606500000|2021-06-25 07:35:00|9181.2|9178.8|9177.5|9176|9181.3|9179.4|9177.2|9175.6|291
1624606800000|2021-06-25 07:40:00|9177.6|9176.1|9178.3|9176.8|9178.4|9176.9|9176.3|9174.4|250
1624607100000|2021-06-25 07:45:00|9178.2|9176.7|9173.9|9171.5|9178.3|9176.8|9173.9|9171.5|444
1624607400000|2021-06-25 07:50:00|9173.8|9171.4|9173|9171.5|9175.2|9173.3|9171|9169.1|472
1624607700000|2021-06-25 07:55:00|9173.1|9171.6|9173.7|9171.3|9174.1|9172.4|9171.5|9169.7|421
1624608000000|2021-06-25 08:00:00|9173.8|9171.4|9172.4|9170.9|9175.6|9174|9172.3|9170|485
1624608300000|2021-06-25 08:05:00|9172.2|9170.7|9172.5|9171|9175.3|9173.5|9170.9|9168.9|396
1624608600000|2021-06-25 08:10:00|9172.9|9170.5|9172.6|9170.2|9175.3|9173.3|9171.7|9169.7|420
1624608900000|2021-06-25 08:15:00|9172.7|9170.3|9168.7|9166.3|9173.3|9171.2|9167.9|9165.9|385
1624609200000|2021-06-25 08:20:00|9168.8|9166.4|9172|9170.5|9172.5|9170.7|9167.1|9165.6|363
1624609500000|2021-06-25 08:25:00|9172.1|9170.6|9173.9|9172.4|9175.2|9173.6|9170.5|9168.2|447
1624609800000|2021-06-25 08:30:00|9173.8|9172.3|9176.8|9174.4|9176.9|9174.9|9172.3|9170.6|342
1624610100000|2021-06-25 08:35:00|9176.7|9174.3|9175|9173.5|9177.2|9175.5|9171.9|9170.4|412
1624610400000|2021-06-25 08:40:00|9174.9|9173.4|9174.9|9173.4|9175.4|9173.6|9172.2|9170.3|308
1624610700000|2021-06-25 08:45:00|9175|9173.5|9176.3|9174.8|9177|9175.2|9173.8|9171.9|388
1624611000000|2021-06-25 08:50:00|9176.4|9174.9|9173.9|9171.5|9177.2|9175.6|9172.9|9171.2|366
1624611300000|2021-06-25 08:55:00|9173.8|9171.4|9168.5|9167|9173.9|9172.2|9168|9166.1|324
1624611600000|2021-06-25 09:00:00|9168.6|9167.1|9166.9|9164.5|9170|9168.3|9166.4|9164.4|363
1624611900000|2021-06-25 09:05:00|9166.7|9164.3|9166.5|9165|9167.3|9165.8|9164.7|9163.2|371
1624612200000|2021-06-25 09:10:00|9166.4|9164.9|9167.6|9166.1|9169.7|9167.7|9166.3|9164.4|363
1624612500000|2021-06-25 09:15:00|9167.9|9165.5|9170.5|9168.1|9170.8|9168.6|9166.8|9164.8|315
1624612800000|2021-06-25 09:20:00|9170.6|9168.2|9170.2|9167.8|9171.7|9169.7|9168.7|9167.2|426
1624613100000|2021-06-25 09:25:00|9170.3|9167.9|9171|9168.6|9172.4|9170|9168.6|9166.7|419
1624613400000|2021-06-25 09:30:00|9171.1|9168.7|9168.9|9167.4|9172.8|9171.1|9168.7|9166.9|441
1624613700000|2021-06-25 09:35:00|9168.8|9167.3|9170|9167.6|9171.6|9169.7|9168.3|9166.2|377
1624614000000|2021-06-25 09:40:00|9170.1|9167.7|9169|9167.5|9170.4|9168.8|9168.8|9167.1|284
1624614300000|2021-06-25 09:45:00|9169.2|9167.7|9167.2|9165.7|9170.2|9168.2|9167.1|9165.1|427
1624614600000|2021-06-25 09:50:00|9167.1|9165.6|9168.6|9167.1|9168.7|9167.2|9166.4|9164.8|418
1624614900000|2021-06-25 09:55:00|9168.7|9167.2|9168.4|9166.9|9168.7|9167.2|9166.8|9164.8|303
1624615200000|2021-06-25 10:00:00|9168.3|9166.8|9170.2|9168.7|9170.5|9168.8|9167.7|9166.2|384
1624615500000|2021-06-25 10:05:00|9170.1|9168.6|9168.4|9166|9170.7|9169.2|9168.2|9166|317
1624615800000|2021-06-25 10:10:00|9168.5|9166.1|9170.2|9168.7|9170.3|9168.8|9167.6|9165.9|389
1624616100000|2021-06-25 10:15:00|9170.3|9168.8|9172.3|9170.8|9173|9171.5|9168.7|9166.7|382
1624616400000|2021-06-25 10:20:00|9172.4|9170.9|9171.8|9170.3|9173.3|9171.4|9170.5|9168.6|285
1624616700000|2021-06-25 10:25:00|9171.7|9170.2|9171.5|9170|9173.3|9171.4|9170.6|9168.6|310
1624617000000|2021-06-25 10:30:00|9171.6|9170.1|9170.9|9169.4|9173|9171.3|9170.9|9169.2|304
1624617300000|2021-06-25 10:35:00|9170.8|9169.3|9170.1|9168.6|9172.5|9171|9169.8|9168.3|316
1624617600000|2021-06-25 10:40:00|9170|9168.5|9169.8|9168.3|9171.1|9169.3|9169|9167.1|324
1624617900000|2021-06-25 10:45:00|9169.9|9168.4|9170|9167.6|9170.1|9168.5|9167.1|9165.6|273
1624618200000|2021-06-25 10:50:00|9169.9|9167.5|9169.1|9166.7|9170.2|9168.4|9167.6|9166.1|348
1624618500000|2021-06-25 10:55:00|9169|9166.6|9168.5|9167|9169.2|9167.3|9166.4|9164.6|364
1624618800000|2021-06-25 11:00:00|9168.6|9167.1|9169.6|9168.1|9170.1|9168.5|9167.9|9166.4|335
1624619100000|2021-06-25 11:05:00|9169.5|9168|9170.1|9168.6|9171.5|9169.8|9169|9167.5|305
1624619400000|2021-06-25 11:10:00|9170|9168.5|9171.4|9169.9|9171.9|9170|9168.9|9167.4|378
1624619700000|2021-06-25 11:15:00|9171.5|9170|9171|9169.5|9172.6|9170.6|9170.4|9168.9|293
1624620000000|2021-06-25 11:20:00|9170.9|9169.4|9171.7|9170.2|9173.3|9171.8|9170.8|9168.9|299
1624620300000|2021-06-25 11:25:00|9171.6|9170.1|9169.7|9168.2|9172.5|9170.5|9169.4|9167.5|270
1624620600000|2021-06-25 11:30:00|9169.9|9168.4|9170.2|9168.7|9170.9|9169.1|9168.4|9166.5|377
1624620900000|2021-06-25 11:35:00|9170.3|9168.8|9170.4|9168.9|9171|9169.5|9167.7|9166.2|376
1624621200000|2021-06-25 11:40:00|9170.2|9168.7|9171.5|9170|9173.2|9171.7|9170.1|9168.6|273
1624621500000|2021-06-25 11:45:00|9171.4|9169.9|9169.8|9168.3|9172|9170.5|9168.8|9167.1|304
1624621800000|2021-06-25 11:50:00|9169.9|9168.4|9173.2|9171.7|9174.5|9173|9169.8|9168.3|412
1624622100000|2021-06-25 11:55:00|9173.1|9171.6|9175.5|9174|9178.8|9176.9|9173.1|9171.6|553
1624622400000|2021-06-25 12:00:00|9175.1|9173.6|9170.4|9168.9|9175.2|9173.6|9169.9|9168|531
1624622700000|2021-06-25 12:05:00|9170.5|9169|9171.2|9169.7|9171.6|9169.9|9169.2|9167.7|368
1624623000000|2021-06-25 12:10:00|9171|9169.5|9169.3|9167.8|9172.2|9170.7|9169.1|9167.3|421
1624623300000|2021-06-25 12:15:00|9169.4|9167.9|9168.5|9167|9169.4|9167.9|9167.3|9165.4|427
1624623600000|2021-06-25 12:20:00|9168.4|9166.9|9167.7|9166.2|9169.3|9167.8|9167.3|9165.7|461
1624623900000|2021-06-25 12:25:00|9167.6|9166.1|9168.9|9166.5|9169.4|9167|9165.7|9164.2|400
1624624200000|2021-06-25 12:30:00|9169|9166.6|9158.7|9156.3|9169.1|9166.7|9154.8|9152.4|1113
1624624500000|2021-06-25 12:35:00|9159|9156.6|9162.2|9159.8|9162.7|9160.4|9156.7|9154.7|900
1624624800000|2021-06-25 12:40:00|9161.9|9159.5|9161.5|9160|9166|9163.9|9159.1|9157.1|808
1624625100000|2021-06-25 12:45:00|9161.4|9159.9|9164.5|9163|9166.3|9164.1|9160.7|9158.5|662
1624625400000|2021-06-25 12:50:00|9164.9|9162.5|9164.1|9162.6|9164.9|9162.9|9159.8|9157.5|568
1624625700000|2021-06-25 12:55:00|9164|9162.5|9163.5|9162|9165.3|9163.5|9161.7|9159.9|611
1624626000000|2021-06-25 13:00:00|9163.6|9162.1|9160|9158.5|9163.6|9162.1|9158.9|9157.3|745
1624626300000|2021-06-25 13:05:00|9159.9|9158.4|9156.6|9155.1|9160.6|9159|9155.8|9154.3|573
1624626600000|2021-06-25 13:10:00|9156.5|9155|9152.3|9150.8|9156.6|9155.1|9151.4|9149.9|506
1624626900000|2021-06-25 13:15:00|9152.1|9150.6|9152.3|9150.8|9154.1|9152.6|9152.1|9150.5|471
1624627200000|2021-06-25 13:20:00|9152.4|9150.9|9152.6|9151.1|9154.2|9152.7|9152.3|9150.8|402
1624627500000|2021-06-25 13:25:00|9152.8|9151.3|9151.3|9149.8|9154.1|9152.6|9150|9147.9|505
1624627800000|2021-06-25 13:30:00|9151.2|9149.7|9152.4|9150.9|9153.5|9152|9148.1|9146.6|661
1624628100000|2021-06-25 13:35:00|9152.8|9151.3|9152.9|9151.4|9154.1|9152.6|9151.3|9149.7|461
1624628400000|2021-06-25 13:40:00|9152.8|9151.3|9151.5|9150|9153.5|9151.8|9150.9|9149.4|457
1624628700000|2021-06-25 13:45:00|9151.6|9150.1|9143.5|9142|9152.4|9150.9|9143.1|9141.6|376
1624629000000|2021-06-25 13:50:00|9143.6|9142.1|9146.1|9144.6|9148.5|9146.8|9143.5|9141.5|431
1624629300000|2021-06-25 13:55:00|9146.6|9145.1|9145.4|9143|9146.9|9145.4|9144.4|9142.6|471
1624629600000|2021-06-25 14:00:00|9145.6|9143.2|9149.9|9148.4|9151|9149.3|9144.9|9142.7|602
1624629900000|2021-06-25 14:05:00|9150.1|9148.6|9153.3|9151.8|9154.1|9152.6|9147.6|9146.1|617
1624630200000|2021-06-25 14:10:00|9153.4|9151.9|9156.6|9155.1|9159.9|9158|9152.9|9151|696
1624630500000|2021-06-25 14:15:00|9156.5|9155|9158.9|9156.5|9159.4|9157.9|9156.1|9154.6|512
1624630800000|2021-06-25 14:20:00|9159|9156.6|9155.6|9154.1|9160.7|9159.2|9155.4|9153.9|472
1624631100000|2021-06-25 14:25:00|9155.5|9154|9154.9|9153.4|9156.9|9155.4|9154.7|9153.1|413
1624631400000|2021-06-25 14:30:00|9155|9153.5|9159|9157.5|9159.1|9157.6|9154.8|9153.3|542
1624631700000|2021-06-25 14:35:00|9158.9|9157.4|9158.4|9156.9|9159.1|9157.5|9156.7|9155.2|492
1624632000000|2021-06-25 14:40:00|9158.3|9156.8|9156.6|9155.1|9159.6|9158.1|9154.5|9152.5|456
1624632300000|2021-06-25 14:45:00|9156.8|9155.3|9160.1|9158.6|9160.5|9159|9155.4|9153.4|631
1624632600000|2021-06-25 14:50:00|9160.2|9158.7|9161.9|9160.4|9164.2|9162.7|9157.8|9156|699
1624632900000|2021-06-25 14:55:00|9161.7|9160.2|9163.1|9161.6|9164.4|9162.9|9158.2|9156.3|709
1624633200000|2021-06-25 15:00:00|9162.9|9161.4|9168.9|9167.4|9169.6|9167.8|9161.7|9160.2|674
1624633500000|2021-06-25 15:05:00|9169|9167.5|9166.6|9165.1|9169.7|9168|9165.5|9164|664
1624633800000|2021-06-25 15:10:00|9167.1|9165.6|9167.4|9165.9|9168.8|9167.3|9166.3|9164.7|512
1624634100000|2021-06-25 15:15:00|9167.3|9165.8|9171.6|9170.1|9172|9170.2|9167.3|9165.8|483
1624634400000|2021-06-25 15:20:00|9171.9|9170.4|9172.9|9171.4|9173.6|9172.1|9169.1|9167.6|477
1624634700000|2021-06-25 15:25:00|9173|9171.5|9172|9170.5|9173.9|9172.4|9169.9|9167.9|380
1624635000000|2021-06-25 15:30:00|9171.9|9170.4|9170.3|9168.8|9172.8|9170.9|9169.7|9168.1|388
1624635300000|2021-06-25 15:35:00|9170.5|9169|9172.3|9170.8|9172.5|9170.9|9170.5|9168.6|310
1624635600000|2021-06-25 15:40:00|9172.4|9170.9|9172.5|9171|9172.8|9171.3|9170.6|9168.5|263
1624635900000|2021-06-25 15:45:00|9172.4|9170.9|9174.9|9173.4|9177.3|9175.6|9171.7|9170.2|439
1624636200000|2021-06-25 15:50:00|9175|9173.5|9175.3|9173.8|9176.4|9174.9|9173.9|9172.4|321
1624636500000|2021-06-25 15:55:00|9175.4|9173.9|9176.7|9175.2|9179.5|9177.7|9175.4|9173.9|355
1624636800000|2021-06-25 16:00:00|9176.8|9175.3|9176.5|9175|9178.2|9176.3|9175.4|9173.9|260
1624637100000|2021-06-25 16:05:00|9176.4|9174.9|9174.8|9173.3|9176.7|9175.2|9173.5|9172|288
1624637400000|2021-06-25 16:10:00|9174.9|9173.4|9174.8|9173.3|9176.6|9174.9|9173.9|9172.4|314
1624637700000|2021-06-25 16:15:00|9174.7|9173.2|9174.2|9172.7|9176.7|9175|9174.1|9172.1|248
1624638000000|2021-06-25 16:20:00|9174.1|9172.6|9176.8|9175.3|9176.9|9175.4|9174|9172.5|215
1624638300000|2021-06-25 16:25:00|9176.7|9175.2|9178.3|9176.8|9178.8|9177|9175.6|9174.1|252
1624638600000|2021-06-25 16:30:00|9178.2|9176.7|9176.7|9175.2|9178.8|9177.3|9175.8|9173.9|329
1624638900000|2021-06-25 16:35:00|9176.8|9175.3|9177.6|9175.2|9178.5|9176.6|9176.6|9174.7|257
1624639200000|2021-06-25 16:40:00|9177.7|9175.3|9176.2|9173.8|9177.9|9176|9175.6|9173.7|248
1624639500000|2021-06-25 16:45:00|9176.3|9173.9|9175.9|9174.4|9176.3|9174.8|9174.7|9172.9|278
1624639800000|2021-06-25 16:50:00|9176|9174.5|9174.9|9173.4|9176.1|9174.6|9174.1|9172.5|288
1624640100000|2021-06-25 16:55:00|9175|9173.5|9173.8|9172.3|9175|9173.5|9173.6|9172.1|218
1624640400000|2021-06-25 17:00:00|9173.9|9172.4|9175.1|9173.6|9176.7|9174.9|9173.8|9172.3|221
1624640700000|2021-06-25 17:05:00|9175.2|9173.7|9175.9|9174.4|9176.1|9174.6|9174.2|9172.7|183
1624641000000|2021-06-25 17:10:00|9176|9174.5|9175.7|9174.2|9176|9174.5|9174.2|9172.7|139
1624641300000|2021-06-25 17:15:00|9175.6|9174.1|9177.6|9176.1|9177.7|9176.2|9175.5|9174|215
1624641600000|2021-06-25 17:20:00|9177.7|9176.2|9177.6|9176.1|9178.4|9176.9|9177.4|9175.9|157
1624641900000|2021-06-25 17:25:00|9177.5|9176|9177.7|9176.2|9177.8|9176.3|9177.3|9175.8|91
1624642200000|2021-06-25 17:30:00|9177.8|9176.3|9179.3|9177.8|9179.4|9177.9|9177.5|9176|158
1624642500000|2021-06-25 17:35:00|9179.2|9177.7|9179|9177.5|9179.9|9178.2|9178.4|9176.9|162
1624642800000|2021-06-25 17:40:00|9179.1|9177.6|9178.3|9176.8|9179.3|9177.8|9178.2|9176.7|122
1624643100000|2021-06-25 17:45:00|9178.4|9176.9|9176.7|9175.2|9178.4|9176.9|9176.6|9175.1|184
1624643400000|2021-06-25 17:50:00|9176.8|9175.3|9176.4|9174.9|9177.8|9176|9176.4|9174.9|138
1624643700000|2021-06-25 17:55:00|9176|9174.5|9178.4|9176.9|9178.4|9176.9|9175|9173.5|170
1624644000000|2021-06-25 18:00:00|9178.2|9176.7|9178.5|9177|9178.5|9177|9177.4|9175.9|200
1624644300000|2021-06-25 18:05:00|9178.4|9176.9|9178.5|9177|9178.5|9177|9177.4|9175.9|159
1624644600000|2021-06-25 18:10:00|9178.8|9177.3|9178.9|9177.4|9179.3|9177.5|9178.4|9176.9|150
1624644900000|2021-06-25 18:15:00|9178.8|9177.3|9180.1|9178.6|9181|9179.5|9178.8|9177.3|197
1624645200000|2021-06-25 18:20:00|9180.2|9178.7|9181.7|9180.2|9182.1|9180.4|9180|9178.5|126
1624645500000|2021-06-25 18:25:00|9181.8|9180.3|9182.4|9180.9|9182.6|9181.1|9181.5|9180|143
1624645800000|2021-06-25 18:30:00|9182.5|9181|9182.7|9181.2|9183.7|9182.2|9181.7|9180.2|153
1624646100000|2021-06-25 18:35:00|9182.6|9181.1|9181.9|9180.4|9182.7|9181.2|9180.8|9179.3|147
1624646400000|2021-06-25 18:40:00|9181.8|9180.3|9181.6|9180.1|9183.1|9181.6|9181.6|9180.1|185
1624646700000|2021-06-25 18:45:00|9181.7|9180.2|9181|9179.5|9181.9|9180.4|9180.6|9179.1|166
1624647000000|2021-06-25 18:50:00|9181.2|9179.7|9179|9177.5|9181.3|9179.8|9179|9177.5|179
1624647300000|2021-06-25 18:55:00|9179.1|9177.6|9180.2|9177.8|9181.2|9179.2|9178.5|9176.5|279
1624647600000|2021-06-25 19:00:00|9180.1|9177.7|9177.8|9175.4|9180.3|9178.4|9177.5|9175.3|329
1624647900000|2021-06-25 19:05:00|9177.7|9175.3|9175.3|9173.8|9177.9|9175.9|9175.1|9173.6|277
1624648200000|2021-06-25 19:10:00|9175.2|9173.7|9175.3|9173.8|9176.4|9174.7|9174.9|9173|227
1624648500000|2021-06-25 19:15:00|9175.2|9173.7|9174.6|9173.1|9175.4|9173.9|9174.3|9172.8|165
1624648800000|2021-06-25 19:20:00|9174.5|9173|9175.4|9173.9|9176.2|9174.2|9174.5|9172.8|216
1624649100000|2021-06-25 19:25:00|9175.3|9173.8|9174.8|9173.3|9175.5|9174|9174|9172.5|206
1624649400000|2021-06-25 19:30:00|9175.3|9172.9|9174.8|9173.3|9175.3|9173.8|9174.4|9172.8|131
1624649700000|2021-06-25 19:35:00|9174.7|9173.2|9172.8|9171.3|9174.8|9173.3|9172.7|9170.9|153
1624650000000|2021-06-25 19:40:00|9172.9|9171.4|9171.4|9169.9|9172.9|9171.4|9171.4|9169.9|158
1624650300000|2021-06-25 19:45:00|9171.5|9170|9171.6|9170.1|9172.4|9170.9|9171.3|9169.8|158
1624650600000|2021-06-25 19:50:00|9171.5|9170|9171|9168.6|9171.7|9170.2|9170.4|9168.6|169
1624650900000|2021-06-25 19:55:00|9171.1|9168.7|9167.7|9166.2|9171.1|9169.5|9167.1|9165.1|265
1624651200000|2021-06-25 20:00:00|9167.8|9166.3|9168.1|9166.6|9169.4|9167.5|9167|9164.9|270
1624651500000|2021-06-25 20:05:00|9168.2|9166.7|9170.2|9167.8|9170.6|9168.6|9168.2|9166.1|216
1624651800000|2021-06-25 20:10:00|9170.4|9168|9170.2|9167.8|9170.8|9168.8|9169.6|9167.3|196
1624652100000|2021-06-25 20:15:00|9170.6|9168.2|9170.1|9167.7|9170.6|9168.5|9169.7|9167.7|81
1624652400000|2021-06-25 20:20:00|9170.2|9167.8|9171.1|9168.7|9171.3|9169.6|9169.5|9167.4|135
1624652700000|2021-06-25 20:25:00|9171.2|9168.8|9168|9165.6|9171.2|9168.8|9167|9164.6|342
1624653000000|2021-06-25 20:30:00|9167.9|9165.5|9169.5|9167.1|9169.7|9167.3|9167.7|9165.3|211
1624653300000|2021-06-25 20:35:00|9169.6|9167.2|9170.4|9168|9171.5|9169.1|9169.5|9167.1|196
1624653600000|2021-06-25 20:40:00|9170.3|9167.9|9168.6|9166.2|9170.6|9168.2|9168.3|9165.9|184
1624653900000|2021-06-25 20:45:00|9168.5|9166.1|9169.8|9167.4|9170.2|9167.8|9168.3|9165.9|219
1624654200000|2021-06-25 20:50:00|9169.7|9167.3|9169.3|9166.9|9170.1|9167.7|9169.1|9166.7|174
1624654500000|2021-06-25 20:55:00|9169.7|9167.3|9171.6|9166.6|9173.6|9168.8|9169.7|9165.7|331
1624824000000|2021-06-27 20:00:00|9187.9|9176.9|9187.5|9176.5|9188.1|9177.1|9186.8|9175.8|16
1624824300000|2021-06-27 20:05:00|9187.1|9176.1|9187.9|9176.9|9187.9|9176.9|9186.8|9175.8|13
1624824600000|2021-06-27 20:10:00|9187.5|9176.5|9187.5|9176.5|9187.5|9176.5|9186.8|9175.8|7
1624824900000|2021-06-27 20:15:00|9186.8|9175.8|9187.5|9176.5|9188.2|9177.2|9186.8|9175.8|10
1624825200000|2021-06-27 20:20:00|9186.8|9175.8|9187.5|9176.5|9187.5|9176.5|9186.8|9175.8|7
1624825500000|2021-06-27 20:25:00|9187.4|9176.4|9187.5|9176.5|9187.8|9176.8|9186.8|9175.8|10
1624825800000|2021-06-27 20:30:00|9187.1|9176.1|9187.5|9176.5|9187.5|9176.5|9186.8|9175.8|6
1624826100000|2021-06-27 20:35:00|9187.1|9176.1|9187.5|9176.5|9187.5|9176.5|9186.8|9175.8|4
1624826400000|2021-06-27 20:40:00|9187.1|9176.1|9187.5|9176.5|9187.5|9176.5|9187.1|9176.1|4
1624826700000|2021-06-27 20:45:00|9187.1|9176.1|9188.6|9177.6|9188.6|9177.6|9186.8|9175.8|6
1624827000000|2021-06-27 20:50:00|9187.1|9176.1|9187.5|9176.5|9187.5|9176.5|9186.8|9175.8|15
1624827300000|2021-06-27 20:55:00|9192.5|9181.5|9187|9176|9192.5|9181.5|9186.3|9175.3|19
1624827600000|2021-06-27 21:00:00|9186.7|9175.7|9187|9176|9187|9176.6|9182.2|9173.5|17
1624827900000|2021-06-27 21:05:00|9187.1|9176.1|9186.9|9175.9|9192.2|9181.2|9185|9174|49
1624828200000|2021-06-27 21:10:00|9186.6|9175.6|9186.8|9175.8|9191.8|9180.8|9186.2|9175.2|37
1624828500000|2021-06-27 21:15:00|9191.7|9180.7|9185.8|9174.8|9191.7|9180.7|9185.1|9174.1|42
1624828800000|2021-06-27 21:20:00|9185.5|9174.5|9186.2|9175.2|9187.6|9176.6|9185|9174|32
1624829100000|2021-06-27 21:25:00|9185.9|9174.9|9188.3|9177.3|9189.9|9178.9|9184.7|9173.7|79
1624829400000|2021-06-27 21:30:00|9186.6|9175.6|9183.4|9172.4|9189.1|9178.1|9181.3|9170.3|203
1624829700000|2021-06-27 21:35:00|9183.9|9172.9|9182|9171|9187|9176|9181|9170|196
1624830000000|2021-06-27 21:40:00|9182.4|9171.4|9186.9|9175.9|9187.2|9176.2|9181.8|9170.8|139
1624830300000|2021-06-27 21:45:00|9184.4|9173.4|9184.7|9174.7|9186.9|9175.9|9181.4|9170.4|178
1624830600000|2021-06-27 21:50:00|9183.8|9173.8|9183.8|9173.8|9185.5|9175.5|9179.9|9169.9|184
1624830900000|2021-06-27 21:55:00|9184.3|9174.3|9180.7|9170.7|9185.6|9175.6|9179.1|9169.1|217
1624831200000|2021-06-27 22:00:00|9181.1|9171.1|9172.3|9168.5|9184.6|9174.6|9169.5|9162.2|546
1624831500000|2021-06-27 22:05:00|9172.4|9168.6|9171.5|9168.6|9173.2|9169.8|9171.1|9167.8|213
1624831800000|2021-06-27 22:10:00|9171.7|9168.5|9171.3|9168.9|9172.2|9169.3|9170.9|9167.9|174
1624832100000|2021-06-27 22:15:00|9171.7|9168.7|9171.7|9168.9|9173.3|9169.8|9170.9|9168.1|232
1624832400000|2021-06-27 22:20:00|9171.8|9169.2|9171|9168.6|9172.4|9169.2|9170.8|9168.2|118
1624832700000|2021-06-27 22:25:00|9171.1|9168.7|9170.8|9168.4|9171.9|9168.9|9170.6|9167.9|120
1624833000000|2021-06-27 22:30:00|9170.7|9168.3|9170.1|9167.7|9171.7|9169.1|9169.7|9167.3|169
1624833300000|2021-06-27 22:35:00|9170|9167.6|9170.8|9168.4|9171.4|9168.6|9169.9|9167.3|125
1624833600000|2021-06-27 22:40:00|9171.5|9168.3|9172.4|9170|9174.2|9170.2|9170.5|9168.1|193
1624833900000|2021-06-27 22:45:00|9172.7|9170.1|9171.4|9169|9173.7|9170.2|9170.5|9167.6|231
1624834200000|2021-06-27 22:50:00|9171.3|9168.9|9170.4|9168|9172.8|9169.1|9170.1|9167|167
1624834500000|2021-06-27 22:55:00|9170.3|9167.9|9170.2|9167.8|9170.9|9168.3|9169.6|9167.4|122
1624834800000|2021-06-27 23:00:00|9170.1|9167.7|9170.6|9168.2|9171|9168.6|9169.4|9167|236
1624835100000|2021-06-27 23:05:00|9170.5|9168.1|9169.8|9167.4|9170.7|9168.3|9169.6|9167.2|123
1624835400000|2021-06-27 23:10:00|9169.7|9167.3|9169.7|9167.3|9170.2|9168.1|9169.2|9167.1|158
1624835700000|2021-06-27 23:15:00|9169.8|9167.4|9169.9|9167.5|9170.1|9167.8|9169|9166.6|158
1624836000000|2021-06-27 23:20:00|9170|9167.6|9170.1|9167.7|9170.2|9167.9|9169.4|9167.2|247
1624836300000|2021-06-27 23:25:00|9170|9167.6|9171.2|9168.8|9171.9|9169.5|9169.6|9167.6|246
1624836600000|2021-06-27 23:30:00|9171.1|9168.7|9171.2|9168.8|9172.2|9169.8|9171.1|9168.7|165
1624836900000|2021-06-27 23:35:00|9171.1|9168.7|9171.1|9168.7|9171.6|9169.7|9170.3|9167.9|206
1624837200000|2021-06-27 23:40:00|9171|9168.6|9170.7|9168.3|9171.1|9169.1|9170|9167.9|154
1624837500000|2021-06-27 23:45:00|9170.6|9168.2|9170.3|9167.9|9171.3|9168.9|9169.4|9167.5|121
1624837800000|2021-06-27 23:50:00|9170.1|9167.7|9169.3|9166.9|9170.5|9168.2|9168.5|9166.4|128
1624838100000|2021-06-27 23:55:00|9168.8|9167.3|9168.2|9165.8|9168.8|9167.3|9167.6|9165.7|304
1624838400000|2021-06-28 00:00:00|9168.4|9166|9173.2|9170.8|9173.4|9171|9167.8|9165.9|359
1624838700000|2021-06-28 00:05:00|9173.3|9170.9|9173.7|9172.2|9174.3|9172.5|9172.9|9170.8|172
1624839000000|2021-06-28 00:10:00|9173.8|9172.3|9174.8|9173.3|9175.6|9173.5|9173|9171.1|161
1624839300000|2021-06-28 00:15:00|9174.7|9173.2|9173.2|9171.7|9175.5|9173.4|9172.1|9170|190
1624839600000|2021-06-28 00:20:00|9173.1|9171.6|9173.9|9171.5|9174.1|9172.2|9173|9171.2|112
1624839900000|2021-06-28 00:25:00|9173.5|9172|9172.6|9170.2|9174|9172.1|9172.1|9170|143
1624840200000|2021-06-28 00:30:00|9172.7|9170.3|9173.5|9172|9174.8|9172.8|9172.3|9170.1|159
1624840500000|2021-06-28 00:35:00|9173.4|9171.9|9173.8|9172.3|9174.3|9172.5|9172.7|9171.2|214
1624840800000|2021-06-28 00:40:00|9173.9|9172.4|9174.6|9173.1|9174.8|9173.1|9172.8|9171|239
1624841100000|2021-06-28 00:45:00|9174.7|9173.2|9175.7|9174.2|9176.3|9174.4|9174.2|9172.2|275
1624841400000|2021-06-28 00:50:00|9175.8|9174.3|9176|9173.6|9176.3|9174.4|9174.1|9172.1|324
1624841700000|2021-06-28 00:55:00|9176.2|9173.8|9175.3|9172.9|9176.2|9174.3|9174.8|9172.7|216
1624842000000|2021-06-28 01:00:00|9174.5|9173|9174|9172.5|9176.1|9174.1|9173.7|9171.7|377
1624842300000|2021-06-28 01:05:00|9173.9|9172.4|9174.2|9171.8|9174.9|9173.2|9172.9|9171|432
1624842600000|2021-06-28 01:10:00|9174.3|9171.9|9174.2|9171.8|9174.4|9172.5|9173.5|9171.4|414
1624842900000|2021-06-28 01:15:00|9174.3|9171.9|9177.4|9175|9177.4|9175.4|9173.4|9171.4|432
1624843200000|2021-06-28 01:20:00|9177.3|9174.9|9180.2|9177.8|9180.6|9178.6|9176.3|9174.3|395
1624843500000|2021-06-28 01:25:00|9180.1|9177.7|9182.7|9181.2|9183.4|9181.4|9180.1|9177.7|396
1624843800000|2021-06-28 01:30:00|9182.6|9181.1|9182.6|9180.2|9182.9|9181.1|9181.9|9179.9|201
1624844100000|2021-06-28 01:35:00|9182.7|9180.3|9185.4|9183.9|9185.9|9184|9181.9|9179.9|278
1624844400000|2021-06-28 01:40:00|9185.5|9184|9187|9185.5|9187.9|9185.8|9184.7|9183.2|252
1624844700000|2021-06-28 01:45:00|9187.1|9185.6|9186.6|9185.1|9188|9186.1|9185.9|9184.1|198
1624845000000|2021-06-28 01:50:00|9187|9184.6|9185.5|9184|9187|9184.9|9185|9183|300
1624845300000|2021-06-28 01:55:00|9185.6|9184.1|9186.9|9184.5|9187|9185.1|9185.5|9183.5|167
1624845600000|2021-06-28 02:00:00|9187|9184.6|9189.5|9187.1|9189.6|9187.7|9186.6|9184.5|250
1624845900000|2021-06-28 02:05:00|9189.4|9187|9187.4|9185.9|9189.9|9187.9|9187.3|9185.3|232
1624846200000|2021-06-28 02:10:00|9187.8|9185.4|9188.9|9187.4|9189.4|9187.5|9187.3|9185.3|261
1624846500000|2021-06-28 02:15:00|9188.8|9187.3|9187.3|9185.8|9191.2|9189.2|9187.3|9185.3|313
1624846800000|2021-06-28 02:20:00|9187.4|9185.9|9187.3|9185.8|9187.8|9185.9|9186.5|9184.4|162
1624847100000|2021-06-28 02:25:00|9187.2|9185.7|9187.2|9185.7|9189|9186.7|9187|9185|179
1624847400000|2021-06-28 02:30:00|9187.3|9185.8|9186.7|9184.3|9188.4|9186|9186.1|9184.1|225
1624847700000|2021-06-28 02:35:00|9186.8|9184.4|9187.1|9184.7|9187.3|9185.4|9186.1|9184.1|148
1624848000000|2021-06-28 02:40:00|9187|9184.6|9186.1|9183.7|9187.1|9184.9|9185.4|9183.3|171
1624848300000|2021-06-28 02:45:00|9186.2|9183.8|9186|9183.6|9187.5|9185.5|9185.5|9183.4|205
1624848600000|2021-06-28 02:50:00|9185.9|9183.5|9185.5|9184|9186.8|9184.5|9185.2|9183.3|179
1624848900000|2021-06-28 02:55:00|9185.7|9184.2|9186.6|9185.1|9187.2|9185.2|9185.6|9183.5|244
1624849200000|2021-06-28 03:00:00|9187|9185.5|9186.8|9184.4|9188.7|9186.8|9186.3|9184.2|246
1624849500000|2021-06-28 03:05:00|9186.9|9184.5|9186.7|9184.3|9187.4|9185.5|9186.1|9184.2|130
1624849800000|2021-06-28 03:10:00|9186.8|9184.4|9187.1|9184.7|9187.2|9185.5|9186.3|9184.3|152
1624850100000|2021-06-28 03:15:00|9186.9|9184.5|9186.4|9184.9|9187.3|9185.3|9186.2|9184.2|121
1624850400000|2021-06-28 03:20:00|9186.3|9184.8|9186.4|9184.9|9187.3|9185.3|9186.2|9184.1|163
1624850700000|2021-06-28 03:25:00|9186.8|9184.4|9186.7|9185.2|9188.1|9186.1|9186.4|9184.4|220
1624851000000|2021-06-28 03:30:00|9186.9|9185.4|9185.9|9183.5|9187.5|9185.7|9185.5|9183.5|203
1624851300000|2021-06-28 03:35:00|9185.8|9183.4|9185.3|9183.8|9186.3|9184.3|9185.3|9183.4|116
1624851600000|2021-06-28 03:40:00|9185.2|9183.7|9184.7|9183.2|9185.8|9184|9184.5|9182.6|141
1624851900000|2021-06-28 03:45:00|9184.6|9183.1|9185.1|9182.7|9185.4|9183.6|9184.5|9182.6|100
1624852200000|2021-06-28 03:50:00|9185.2|9182.8|9184.6|9183.1|9185.4|9183.4|9184.5|9182.6|127
1624852500000|2021-06-28 03:55:00|9184.7|9183.2|9184.7|9183.2|9185.1|9183.3|9183.7|9182.2|178
1624852800000|2021-06-28 04:00:00|9184.9|9183.4|9184|9182.5|9184.9|9183.4|9183.1|9181.2|169
1624853100000|2021-06-28 04:05:00|9184.1|9182.6|9184.1|9182.6|9184.7|9182.8|9183.7|9181.7|108
1624853400000|2021-06-28 04:10:00|9184.2|9182.7|9185|9183.5|9186.2|9184.3|9184.1|9182.6|113
1624853700000|2021-06-28 04:15:00|9185.1|9183.6|9185.1|9183.6|9186.3|9184.3|9184.9|9183.3|99
1624854000000|2021-06-28 04:20:00|9185|9183.5|9184.6|9183.1|9185|9183.5|9183.5|9181.5|117
1624854300000|2021-06-28 04:25:00|9184.5|9183|9183.9|9182.4|9184.7|9183.2|9183.7|9182.2|130
1624854600000|2021-06-28 04:30:00|9184|9182.5|9183.8|9182.3|9184.8|9183|9183.5|9182|195
1624854900000|2021-06-28 04:35:00|9183.9|9182.4|9185.2|9183.7|9185.8|9184.2|9183.7|9182.1|157
1624855200000|2021-06-28 04:40:00|9185.3|9183.8|9185.6|9184.1|9186.1|9184.2|9184.6|9183.1|173
1624855500000|2021-06-28 04:45:00|9185.5|9184|9186.6|9184.2|9186.8|9185|9185.5|9183.6|113
1624855800000|2021-06-28 04:50:00|9186.5|9184.1|9185.7|9184.2|9187|9185.1|9185.6|9183.6|123
1624856100000|2021-06-28 04:55:00|9185.6|9184.1|9187.5|9185.1|9188.3|9186|9185.6|9183.6|209
1624856400000|2021-06-28 05:00:00|9187.4|9185|9186.3|9184.8|9187.7|9185.9|9186.2|9184.4|187
1624856700000|2021-06-28 05:05:00|9186.2|9183.8|9186.5|9185|9187.1|9185.2|9184.9|9183|181
1624857000000|2021-06-28 05:10:00|9186.6|9185.1|9187.4|9185.9|9188|9186|9186.3|9183.9|202
1624857300000|2021-06-28 05:15:00|9187.3|9185.8|9186.6|9185.1|9187.8|9186|9186.4|9184.4|204
1624857600000|2021-06-28 05:20:00|9186.5|9185|9185.2|9182.8|9187.2|9185.2|9184.3|9182.5|130
1624857900000|2021-06-28 05:25:00|9185.3|9182.9|9184.5|9182.1|9185.4|9183.4|9183.7|9181.8|193
1624858200000|2021-06-28 05:30:00|9184.4|9182|9183.2|9180.8|9184.6|9182.6|9182|9180.2|203
1624858500000|2021-06-28 05:35:00|9183.6|9181.2|9183.5|9181.1|9184.5|9182.5|9183.1|9180.9|145
1624858800000|2021-06-28 05:40:00|9183.1|9181.6|9184.3|9182.8|9184.7|9183.2|9183.1|9181.4|113
1624859100000|2021-06-28 05:45:00|9184.2|9182.7|9185|9183.5|9185.3|9183.8|9183.8|9182.3|107
1624859400000|2021-06-28 05:50:00|9184.9|9183.4|9185|9183.5|9185.9|9183.7|9183.5|9181.7|156
1624859700000|2021-06-28 05:55:00|9184.9|9183.4|9185.2|9182.8|9186.6|9184.5|9183.8|9182|189
1624860000000|2021-06-28 06:00:00|9184.8|9183.3|9186.8|9185.3|9188.6|9186.7|9183.7|9181.8|426
1624860300000|2021-06-28 06:05:00|9186.7|9185.2|9185.8|9184.3|9187.9|9186|9184.2|9182.2|333
1624860600000|2021-06-28 06:10:00|9185.9|9184.4|9187.2|9184.8|9187.4|9185.4|9185.1|9183.4|298
1624860900000|2021-06-28 06:15:00|9187.3|9184.9|9184.6|9183.1|9187.3|9184.9|9183.9|9182|217
1624861200000|2021-06-28 06:20:00|9184.9|9183.4|9185|9183.5|9185.6|9183.8|9182.9|9181.4|237
1624861500000|2021-06-28 06:25:00|9184.9|9183.4|9182.8|9180.4|9185.5|9183.5|9181.5|9179.6|329
1624861800000|2021-06-28 06:30:00|9182.9|9180.5|9181.6|9180.1|9184.3|9182.3|9181.1|9179.2|317
1624862100000|2021-06-28 06:35:00|9181.7|9180.2|9179.8|9178.3|9183.2|9181.1|9179.7|9178.2|326
1624862400000|2021-06-28 06:40:00|9179.9|9178.4|9182.9|9180.5|9182.9|9181|9179.7|9177.8|328
1624862700000|2021-06-28 06:45:00|9182.5|9181|9183.3|9180.9|9183.8|9182|9182|9180|352
1624863000000|2021-06-28 06:50:00|9182.8|9181.3|9181.4|9179.9|9183.1|9181.6|9181.1|9179.6|322
1624863300000|2021-06-28 06:55:00|9181.5|9180|9181.7|9180.2|9182.2|9180.5|9179.8|9178.1|395
1624863600000|2021-06-28 07:00:00|9181.8|9180.3|9175.6|9174.1|9185|9183.1|9175.6|9174|769
1624863900000|2021-06-28 07:05:00|9175.7|9174.2|9173.3|9171.8|9176.8|9175.3|9173|9171.2|636
1624864200000|2021-06-28 07:10:00|9173.4|9171.9|9177.8|9175.4|9178.8|9176.8|9172.8|9171.3|495
1624864500000|2021-06-28 07:15:00|9177.7|9175.3|9179.1|9176.7|9179.2|9177.5|9175.9|9174|375
1624864800000|2021-06-28 07:20:00|9179|9176.6|9176.5|9175|9179.1|9177|9175.3|9173.8|389
1624865100000|2021-06-28 07:25:00|9176.6|9175.1|9180.4|9178|9180.7|9178.9|9175.9|9174.3|473
1624865400000|2021-06-28 07:30:00|9180.3|9178.8|9175.8|9174.3|9183.5|9181.1|9175.5|9173.6|444
1624865700000|2021-06-28 07:35:00|9175.9|9174.4|9175.7|9174.2|9178.1|9176.1|9174.5|9173|368
1624866000000|2021-06-28 07:40:00|9176.1|9173.7|9177.4|9175.9|9180.5|9178.2|9175.9|9173.6|315
1624866300000|2021-06-28 07:45:00|9177.3|9175.8|9178.5|9176.1|9179.4|9177.4|9177.3|9175.5|376
1624866600000|2021-06-28 07:50:00|9178.4|9176|9178.8|9176.4|9179.5|9177.5|9176.9|9175.3|315
1624866900000|2021-06-28 07:55:00|9178.7|9176.3|9175.8|9173.4|9178.8|9176.6|9174.6|9172.6|466
1624867200000|2021-06-28 08:00:00|9175.7|9173.3|9178.4|9176.9|9179.2|9177.7|9175.3|9173.3|404
1624867500000|2021-06-28 08:05:00|9178.3|9176.8|9184.3|9181.9|9185|9182.7|9178.3|9176.4|649
1624867800000|2021-06-28 08:10:00|9183.8|9182.3|9185.7|9184.2|9186.9|9184.9|9183.3|9181.6|469
1624868100000|2021-06-28 08:15:00|9185.8|9184.3|9189.2|9186.8|9189.4|9187.5|9184.3|9182.3|439
1624868400000|2021-06-28 08:20:00|9189.3|9186.9|9189.9|9187.5|9192|9190|9188.4|9186.5|617
1624868700000|2021-06-28 08:25:00|9189.8|9187.4|9189.1|9187.6|9190.6|9188.8|9188.3|9186.4|507
1624869000000|2021-06-28 08:30:00|9189|9187.5|9186.2|9184.7|9189.2|9187.7|9186.1|9184.4|367
1624869300000|2021-06-28 08:35:00|9186.3|9184.8|9186.7|9185.2|9187.5|9185.7|9183.1|9181|421
1624869600000|2021-06-28 08:40:00|9186.6|9185.1|9185.7|9184.2|9187.1|9185.4|9185.2|9183.2|305
1624869900000|2021-06-28 08:45:00|9185.8|9184.3|9179.8|9178.3|9186|9184.3|9178|9176.4|486
1624870200000|2021-06-28 08:50:00|9179.7|9178.2|9182.6|9180.2|9183.6|9182.1|9179.6|9178|291
1624870500000|2021-06-28 08:55:00|9182.7|9180.3|9179.9|9178.4|9182.9|9181.4|9178.8|9176.8|441
1624870800000|2021-06-28 09:00:00|9179.8|9178.3|9181.2|9179.7|9181.3|9179.8|9178|9176.4|299
1624871100000|2021-06-28 09:05:00|9181.3|9179.8|9180.2|9178.7|9181.8|9180.2|9178.9|9177.2|448
1624871400000|2021-06-28 09:10:00|9180.1|9178.6|9183.1|9180.7|9184|9182.2|9179.8|9178.3|354
1624871700000|2021-06-28 09:15:00|9182.9|9180.5|9185.3|9182.9|9185.6|9183.8|9182.1|9180.4|358
1624872000000|2021-06-28 09:20:00|9185.2|9182.8|9186|9184.5|9186.5|9184.8|9184.2|9182|219
1624872300000|2021-06-28 09:25:00|9185.9|9184.4|9185.3|9182.9|9186.5|9184.9|9184.7|9182.8|302
1624872600000|2021-06-28 09:30:00|9184|9182.5|9183.2|9181.7|9185.4|9183.5|9182.1|9180.3|505
1624872900000|2021-06-28 09:35:00|9183|9181.5|9184.2|9182.7|9185.2|9183.7|9182.8|9181.3|338
1624873200000|2021-06-28 09:40:00|9184|9182.5|9182.6|9181.1|9184.1|9182.6|9181.5|9180|349
1624873500000|2021-06-28 09:45:00|9182.7|9181.2|9183.6|9182.1|9184.1|9182.6|9181.4|9179.9|420
1624873800000|2021-06-28 09:50:00|9183.7|9182.2|9183.8|9182.3|9185|9183.5|9182.5|9181|277
1624874100000|2021-06-28 09:55:00|9183.9|9182.4|9183.9|9182.4|9184.5|9183|9182.9|9181.4|341
1624874400000|2021-06-28 10:00:00|9183.7|9182.2|9183.5|9182|9184.6|9183.1|9181.3|9179.8|363
1624874700000|2021-06-28 10:05:00|9183.4|9181.9|9180.7|9179.2|9184.2|9182.6|9178.7|9177|364
1624875000000|2021-06-28 10:10:00|9180.8|9179.3|9182|9180.5|9182.3|9180.8|9180|9178.5|314
1624875300000|2021-06-28 10:15:00|9181.8|9180.3|9182|9180.5|9182.9|9181.2|9180.5|9178.9|272
1624875600000|2021-06-28 10:20:00|9182.3|9180.8|9181.2|9179.7|9182.3|9180.8|9180.5|9178.7|256
1624875900000|2021-06-28 10:25:00|9180.7|9179.2|9179|9176.6|9181.7|9179.7|9178.4|9176.2|357
1624876200000|2021-06-28 10:30:00|9178.9|9176.5|9178.1|9176.6|9180|9178.4|9178|9175.9|365
1624876500000|2021-06-28 10:35:00|9178.2|9176.7|9179.2|9177.7|9181.4|9179.9|9178.2|9176.7|341
1624876800000|2021-06-28 10:40:00|9179.3|9177.8|9181.1|9179.6|9181.6|9180|9178.9|9177.4|238
1624877100000|2021-06-28 10:45:00|9181.2|9179.7|9181.7|9180.2|9182.5|9181|9180.5|9179|274
1624877400000|2021-06-28 10:50:00|9181.1|9179.6|9181.2|9179.7|9183.5|9182|9180|9178.5|397
1624877700000|2021-06-28 10:55:00|9181.1|9179.6|9182.5|9181|9183.5|9182|9180.5|9178.9|333
1624878000000|2021-06-28 11:00:00|9182.8|9180.4|9186|9183.6|9186.6|9184.6|9181.4|9179.9|377
1624878300000|2021-06-28 11:05:00|9186.1|9183.7|9187.1|9185.6|9187.9|9186.2|9185.4|9183.4|241
1624878600000|2021-06-28 11:10:00|9187.2|9185.7|9189.3|9187.8|9189.3|9187.8|9186.5|9184.7|305
1624878900000|2021-06-28 11:15:00|9189.2|9187.7|9188.6|9187.1|9190.8|9188.8|9187.5|9185.3|444
1624879200000|2021-06-28 11:20:00|9188.7|9187.2|9190.7|9188.3|9190.8|9189.3|9188.2|9186.7|352
1624879500000|2021-06-28 11:25:00|9190.1|9188.6|9192.7|9191.2|9194.5|9192.8|9189.8|9188.3|441
1624879800000|2021-06-28 11:30:00|9192.6|9191.1|9200.2|9197.8|9201.7|9199.5|9192.4|9190.9|526
1624880100000|2021-06-28 11:35:00|9200.3|9197.9|9205.7|9203.3|9206.1|9204.2|9199.4|9197.5|709
1624880400000|2021-06-28 11:40:00|9206|9203.6|9208.4|9206.9|9209.1|9207.1|9205.5|9203.6|625
1624880700000|2021-06-28 11:45:00|9208.5|9207|9213.3|9210.9|9213.6|9211.5|9207.7|9205.7|647
1624881000000|2021-06-28 11:50:00|9213.4|9211|9212.1|9210.6|9213.4|9211.2|9209.4|9207.9|612
1624881300000|2021-06-28 11:55:00|9212.6|9211.1|9211.8|9210.3|9215.1|9212.9|9210.2|9208.3|467
1624881600000|2021-06-28 12:00:00|9211.9|9210.4|9212.2|9210.7|9214|9212|9210.4|9208.9|575
1624881900000|2021-06-28 12:05:00|9212.6|9211.1|9212.5|9211|9214.2|9212.7|9211|9209.5|454
1624882200000|2021-06-28 12:10:00|9212.8|9211.3|9210.1|9208.6|9215.6|9213.9|9210|9207.8|450
1624882500000|2021-06-28 12:15:00|9210|9208.5|9211|9209.5|9211.3|9209.8|9208.5|9206.6|485
1624882800000|2021-06-28 12:20:00|9210.9|9209.4|9209.4|9207.9|9211.8|9209.9|9209|9207.4|472
1624883100000|2021-06-28 12:25:00|9209.7|9208.2|9206.8|9205.3|9210.5|9209|9206.6|9205.1|412
1624883400000|2021-06-28 12:30:00|9206.9|9205.4|9208.5|9207|9208.7|9207.2|9203|9201.5|434
1624883700000|2021-06-28 12:35:00|9208.6|9207.1|9208.4|9206.9|9209.8|9208.3|9206.7|9204.9|456
1624884000000|2021-06-28 12:40:00|9208.6|9207.1|9206.8|9205.3|9209.6|9207.7|9204.9|9203.3|487
1624884300000|2021-06-28 12:45:00|9206.9|9205.4|9202.8|9201.3|9207.8|9205.8|9202.4|9200.7|433
1624884600000|2021-06-28 12:50:00|9202.9|9201.4|9201.9|9200.4|9204.5|9203|9200.8|9199.3|395
1624884900000|2021-06-28 12:55:00|9201.8|9200.3|9200.8|9199.3|9202.8|9201.3|9198.5|9196.8|523
1624885200000|2021-06-28 13:00:00|9200.7|9199.2|9201.9|9200.4|9203.1|9201.3|9200.4|9198.9|509
1624885500000|2021-06-28 13:05:00|9201.8|9200.3|9197.6|9196.1|9202.9|9201.4|9196.9|9194.9|450
1624885800000|2021-06-28 13:10:00|9197.5|9196|9195.9|9193.5|9199.8|9198.3|9195.1|9193.5|319
1624886100000|2021-06-28 13:15:00|9195.4|9193.9|9196.9|9195.4|9197.7|9196.2|9194.6|9193.1|346
1624886400000|2021-06-28 13:20:00|9196.8|9195.3|9196|9194.5|9197.1|9195.6|9193.5|9191.8|364
1624886700000|2021-06-28 13:25:00|9196.1|9194.6|9199|9196.6|9199|9196.6|9195.5|9193.5|383
1624887000000|2021-06-28 13:30:00|9198.7|9197.2|9196.8|9194.4|9199.7|9198.1|9195.7|9193.8|444
1624887300000|2021-06-28 13:35:00|9196.5|9195|9201.7|9199.3|9202.2|9199.9|9194.3|9192.8|474
1624887600000|2021-06-28 13:40:00|9202|9199.6|9199.4|9197.9|9203.6|9202.1|9199.3|9197.8|470
1624887900000|2021-06-28 13:45:00|9199.3|9197.8|9199.7|9198.2|9201.8|9200.3|9197.7|9196.2|444
1624888200000|2021-06-28 13:50:00|9199.8|9198.3|9197.1|9195.6|9201.3|9199.8|9196.8|9195.2|460
1624888500000|2021-06-28 13:55:00|9197|9195.5|9192.4|9190.9|9197|9195.5|9191.1|9189.6|618
1624888800000|2021-06-28 14:00:00|9192.5|9191|9188|9186.5|9193.4|9191.9|9187.4|9185.4|767
1624889100000|2021-06-28 14:05:00|9188.3|9186.8|9190|9188.5|9192.9|9190.8|9187.5|9186|580
1624889400000|2021-06-28 14:10:00|9190.1|9188.6|9193.9|9191.5|9194|9192.2|9188.6|9187.1|507
1624889700000|2021-06-28 14:15:00|9194|9191.6|9189.4|9187.9|9194.5|9192.6|9188.2|9186.3|487
1624890000000|2021-06-28 14:20:00|9189.3|9187.8|9190.6|9189.1|9191|9189.5|9187.4|9185.7|494
1624890300000|2021-06-28 14:25:00|9190.5|9189|9194.7|9192.3|9194.7|9192.5|9190|9188.5|468
1624890600000|2021-06-28 14:30:00|9194.8|9192.4|9193.5|9192|9196.1|9194.6|9191.8|9190.3|504
1624890900000|2021-06-28 14:35:00|9193.4|9191.9|9190|9188.5|9194|9192.5|9189.9|9188.4|505
1624891200000|2021-06-28 14:40:00|9189.8|9188.3|9192.1|9190.6|9192.6|9191.1|9189.1|9187.6|477
1624891500000|2021-06-28 14:45:00|9192.3|9189.9|9187.8|9186.3|9192.4|9190.4|9186.5|9185|652
1624891800000|2021-06-28 14:50:00|9187.7|9186.2|9190.5|9188.1|9192.1|9190.3|9187.2|9185.2|635
1624892100000|2021-06-28 14:55:00|9190.4|9188|9193.6|9192.1|9195|9193.5|9190.3|9187.9|867
1624892400000|2021-06-28 15:00:00|9193.7|9192.2|9187.5|9186|9193.9|9192.2|9187.2|9185.3|798
1624892700000|2021-06-28 15:05:00|9187.4|9185.9|9185.2|9183.7|9187.7|9186|9183.9|9181.5|543
1624893000000|2021-06-28 15:10:00|9185.1|9183.6|9187.8|9186.3|9188.3|9186.5|9183.4|9181.4|494
1624893300000|2021-06-28 15:15:00|9187.9|9186.4|9189.9|9188.4|9190.9|9189.4|9186.5|9184.7|478
1624893600000|2021-06-28 15:20:00|9190|9188.5|9190.3|9188.8|9192.1|9190.6|9187.4|9185.9|461
1624893900000|2021-06-28 15:25:00|9190.4|9188.9|9188.4|9186.9|9191.3|9189.6|9187.9|9186.2|466
1624894200000|2021-06-28 15:30:00|9188.3|9186.8|9192.2|9189.8|9195.6|9193.3|9187.3|9185.8|440
1624894500000|2021-06-28 15:35:00|9192.1|9189.7|9191.3|9189.8|9196.1|9194|9190.5|9188.2|515
1624894800000|2021-06-28 15:40:00|9191.4|9189.9|9189.3|9187.8|9192.8|9191.3|9188.7|9187.2|368
1624895100000|2021-06-28 15:45:00|9189.4|9187.9|9190.5|9189|9190.5|9189|9188.7|9187.2|281
1624895400000|2021-06-28 15:50:00|9190.4|9188.9|9188|9186.5|9190.8|9188.9|9186.4|9184.6|427
1624895700000|2021-06-28 15:55:00|9187.9|9186.4|9186|9184.5|9188.6|9187.1|9185.8|9184.3|318
1624896000000|2021-06-28 16:00:00|9185.9|9184.4|9187.6|9186.1|9189.1|9187.2|9185.6|9184|289
1624896300000|2021-06-28 16:05:00|9187.8|9186.3|9188.8|9187.3|9189.9|9187.9|9187.5|9185.9|303
1624896600000|2021-06-28 16:10:00|9188.9|9187.4|9188.5|9187|9190.2|9188.7|9188.3|9186.5|242
1624896900000|2021-06-28 16:15:00|9188.8|9187.3|9188.4|9186.9|9189.3|9187.8|9187.9|9186.1|276
1624897200000|2021-06-28 16:20:00|9188.3|9186.8|9189.2|9187.7|9189.5|9188|9187.6|9186.1|236
1624897500000|2021-06-28 16:25:00|9188.6|9187.1|9189.4|9187.9|9190.1|9188.6|9188.4|9186.9|257
1624897800000|2021-06-28 16:30:00|9189.3|9187.8|9192.3|9190.8|9192.3|9190.8|9189.3|9187.8|347
1624898100000|2021-06-28 16:35:00|9192.2|9190.7|9194.6|9193.1|9194.8|9193.3|9191.9|9190.4|247
1624898400000|2021-06-28 16:40:00|9194.7|9193.2|9196|9193.6|9196|9194.2|9193.8|9192.1|261
1624898700000|2021-06-28 16:45:00|9195.4|9193.9|9194.4|9192.9|9196.1|9194.6|9194.3|9192.8|261
1624899000000|2021-06-28 16:50:00|9194.3|9192.8|9195.6|9194.1|9195.9|9194.4|9193.4|9191.9|195
1624899300000|2021-06-28 16:55:00|9195.7|9194.2|9194.7|9193.2|9196|9194.5|9194.3|9192.8|211
1624899600000|2021-06-28 17:00:00|9194.6|9193.1|9194.9|9193.4|9195.1|9193.6|9193.4|9191.9|224
1624899900000|2021-06-28 17:05:00|9194.8|9193.3|9194.5|9193|9195.2|9193.7|9194.2|9192.7|191
1624900200000|2021-06-28 17:10:00|9194.6|9193.1|9194.3|9192.8|9195.1|9193.6|9194.1|9192.4|241
1624900500000|2021-06-28 17:15:00|9195|9193.5|9194.3|9192.8|9196|9194.5|9194.1|9192.6|257
1624900800000|2021-06-28 17:20:00|9194.4|9192.9|9195.1|9193.6|9195.8|9194.3|9193.8|9192.3|284
1624901100000|2021-06-28 17:25:00|9195.2|9193.7|9196.1|9194.6|9196.9|9195.4|9195|9193.5|249
1624901400000|2021-06-28 17:30:00|9196|9194.5|9194.7|9193.2|9196.6|9194.6|9194.4|9192.9|217
1624901700000|2021-06-28 17:35:00|9194.8|9193.3|9194.4|9192.9|9195.9|9194.4|9194.2|9192.7|240
1624902000000|2021-06-28 17:40:00|9194.5|9193|9194.4|9192.9|9194.7|9193.2|9193.6|9192.1|136
1624902300000|2021-06-28 17:45:00|9194.3|9192.8|9194.3|9192.8|9195|9193.5|9193.5|9192|200
1624902600000|2021-06-28 17:50:00|9193.9|9192.4|9194.4|9192.9|9194.6|9193.1|9193.9|9192.4|137
1624902900000|2021-06-28 17:55:00|9194.3|9192.8|9194.6|9193.1|9194.7|9193.2|9192.6|9190.9|273
1624903200000|2021-06-28 18:00:00|9194.7|9193.2|9198.5|9197|9199.3|9197.3|9194.6|9193.1|334
1624903500000|2021-06-28 18:05:00|9198.6|9197.1|9197.1|9195.6|9198.6|9197.1|9196.4|9194.9|269
1624903800000|2021-06-28 18:10:00|9197.2|9195.7|9197.7|9196.2|9198.2|9196.5|9196.7|9195.2|237
1624904100000|2021-06-28 18:15:00|9197.6|9196.1|9196|9194.5|9197.8|9196.3|9195.8|9194.3|147
1624904400000|2021-06-28 18:20:00|9196.1|9194.6|9194.4|9192.9|9196.2|9194.7|9194.3|9192.8|199
1624904700000|2021-06-28 18:25:00|9194.6|9193.1|9193.6|9192.1|9195.2|9193.7|9193.4|9191.6|222
1624905000000|2021-06-28 18:30:00|9193.5|9192|9193.1|9191.6|9194.1|9192.6|9192.5|9191|161
1624905300000|2021-06-28 18:35:00|9193.4|9191.9|9193.6|9192.1|9194.4|9192.9|9193.1|9191.6|198
1624905600000|2021-06-28 18:40:00|9193.5|9192|9193|9191.5|9194.2|9192.7|9192.6|9191.1|147
1624905900000|2021-06-28 18:45:00|9193.3|9191.8|9193.5|9192|9194.1|9192.6|9192.9|9191.4|110
1624906200000|2021-06-28 18:50:00|9193.6|9192.1|9192.7|9191.2|9193.9|9192.4|9191.7|9190.2|170
1624906500000|2021-06-28 18:55:00|9192.8|9191.3|9198.3|9196.8|9198.4|9196.9|9192.6|9191.1|310
1624906800000|2021-06-28 19:00:00|9198.2|9196.7|9197.7|9195.3|9198.8|9196.8|9196.6|9194.8|249
1624907100000|2021-06-28 19:05:00|9198|9195.6|9196.1|9194.6|9198.1|9196.2|9195.9|9194.1|144
1624907400000|2021-06-28 19:10:00|9196|9194.5|9198.2|9195.8|9198.3|9196.4|9195.7|9193.8|129
1624907700000|2021-06-28 19:15:00|9198.3|9195.9|9198.8|9196.4|9199|9197|9197.3|9195.2|185
1624908000000|2021-06-28 19:20:00|9198.7|9196.3|9197.7|9196.2|9198.9|9197|9197.6|9196.1|157
1624908300000|2021-06-28 19:25:00|9197.6|9196.1|9196.6|9195.1|9198.7|9196.8|9196.5|9194.6|165
1624908600000|2021-06-28 19:30:00|9196.7|9195.2|9195.7|9194.2|9197.2|9195.3|9195.7|9194|85
1624908900000|2021-06-28 19:35:00|9195.8|9194.3|9197.4|9195.9|9197.9|9196|9195.7|9194.2|110
1624909200000|2021-06-28 19:40:00|9197.5|9196|9196.3|9193.9|9198|9196.1|9195.8|9193.8|138
1624909500000|2021-06-28 19:45:00|9196.2|9193.8|9197.1|9194.7|9197.2|9195.3|9195.8|9193.8|118
1624909800000|2021-06-28 19:50:00|9197.2|9194.8|9197|9194.6|9197.3|9195.3|9196|9193.8|181
1624910100000|2021-06-28 19:55:00|9197.3|9194.9|9197.4|9195|9197.8|9195.7|9195.2|9193.4|319
1624910400000|2021-06-28 20:00:00|9197.5|9195.1|9198.3|9196.8|9198.9|9197|9196.8|9194.6|216
1624910700000|2021-06-28 20:05:00|9198.4|9196.9|9198.9|9196.5|9199|9197.1|9197.6|9195.5|72
1624911000000|2021-06-28 20:10:00|9199|9196.6|9198.3|9195.9|9199|9197.1|9197.8|9195.8|84
1624911300000|2021-06-28 20:15:00|9198.4|9196|9197.6|9196.1|9198.6|9196.2|9197.4|9195.5|98
1624911600000|2021-06-28 20:20:00|9197.5|9196|9198.3|9196.8|9198.9|9197|9197.5|9196|99
1624911900000|2021-06-28 20:25:00|9198.2|9196.7|9201.2|9198.8|9201.8|9199.7|9197.9|9196.2|294
1624912200000|2021-06-28 20:30:00|9201.1|9198.7|9201.4|9199.9|9201.8|9200.2|9200.6|9198.5|111
1624912500000|2021-06-28 20:35:00|9201.3|9199.8|9201.1|9198.7|9201.6|9200|9200.6|9198.7|74
1624912800000|2021-06-28 20:40:00|9201.2|9198.8|9201.1|9198.7|9201.4|9199.7|9200.5|9198.6|118
1624913100000|2021-06-28 20:45:00|9201.2|9198.8|9201.2|9198.8|9201.7|9200|9200.6|9198.4|173
1624913400000|2021-06-28 20:50:00|9201.1|9198.7|9201.1|9198.7|9201.7|9199.3|9200.9|9198.5|137
1624913700000|2021-06-28 20:55:00|9201.2|9198.8|9198.8|9193.8|9201.2|9198.8|9196.8|9193.6|251
1624914000000|2021-06-28 21:00:00|9197.8|9192.8|9198.1|9193.1|9198.3|9193.3|9196.1|9191.1|32
1624914300000|2021-06-28 21:05:00|9198|9193|9198.2|9193.2|9198.8|9193.8|9197.4|9192.4|71
1624914600000|2021-06-28 21:10:00|9197.5|9192.5|9200.4|9196.8|9201.4|9197.4|9197.4|9192.4|168
1624914900000|2021-06-28 21:15:00|9200.5|9197|9199.7|9195.6|9201.4|9197.6|9198.8|9194.9|178
1624915200000|2021-06-28 21:20:00|9199.5|9195.9|9199.7|9195.9|9200.1|9197.4|9198.4|9195.5|105
1624915500000|2021-06-28 21:25:00|9198.7|9196.1|9198.8|9194.5|9200|9197.4|9196.3|9191.3|152
1624915800000|2021-06-28 21:30:00|9200.6|9195.6|9198.3|9193.3|9200.6|9195.6|9196.3|9191.3|221
1624916100000|2021-06-28 21:35:00|9198.7|9193.7|9197.6|9192.6|9201.1|9196.1|9197.1|9192.1|167
1624916400000|2021-06-28 21:40:00|9197.7|9192.7|9197.4|9192.4|9198.2|9193.2|9197.2|9192.2|105
1624916700000|2021-06-28 21:45:00|9197.5|9192.5|9199.7|9194.7|9200.4|9195.4|9196.5|9191.5|144
1624917000000|2021-06-28 21:50:00|9199.8|9194.8|9199.5|9194.5|9199.9|9195.1|9198.6|9193.6|126
1624917300000|2021-06-28 21:55:00|9199.3|9194.3|9199.6|9194.6|9200.7|9195.7|9199|9194|164
1624917600000|2021-06-28 22:00:00|9199.4|9193.9|9198.5|9195.7|9199.7|9196.3|9197.7|9192.7|428
1624917900000|2021-06-28 22:05:00|9198.4|9195.8|9198.4|9196|9198.7|9196.2|9197.6|9194.8|231
1624918200000|2021-06-28 22:10:00|9198.5|9196.1|9199.9|9197.5|9200.4|9198|9198.2|9195.4|171
1624918500000|2021-06-28 22:15:00|9200.2|9197.8|9199.8|9197.4|9200.6|9198.2|9199.4|9196.7|170
1624918800000|2021-06-28 22:20:00|9199.9|9197.5|9199.4|9197|9200.5|9198.1|9199.2|9195.7|127
1624919100000|2021-06-28 22:25:00|9199.9|9197.1|9199.7|9197.3|9200.4|9197.8|9199|9195.7|160
1624919400000|2021-06-28 22:30:00|9199.9|9197.5|9199|9196.6|9200.8|9198.1|9198.6|9195.7|177
1624919700000|2021-06-28 22:35:00|9199.1|9196.7|9198.7|9196.3|9200.1|9197.6|9198.6|9195.4|130
1624920000000|2021-06-28 22:40:00|9198.8|9196.4|9199.3|9196.9|9199.8|9197.3|9198.7|9195.8|94
1624920300000|2021-06-28 22:45:00|9199.2|9196.8|9199.4|9197|9200|9197.3|9198.6|9195.7|91
1624920600000|2021-06-28 22:50:00|9199.6|9197.2|9198.8|9196.4|9199.8|9197.4|9198.1|9195.1|129
1624920900000|2021-06-28 22:55:00|9198.6|9196.2|9198.7|9196.2|9199.5|9197.1|9198.3|9195.2|79
1624921200000|2021-06-28 23:00:00|9199.2|9196.3|9199.1|9196.7|9199.9|9197.5|9199|9196.3|105
1624921500000|2021-06-28 23:05:00|9199.2|9196.8|9198.3|9195.9|9199.3|9197.2|9197.6|9195.6|94
1624921800000|2021-06-28 23:10:00|9197.9|9196.4|9198.6|9196.2|9198.8|9196.4|9197.8|9195.7|74
1624922100000|2021-06-28 23:15:00|9198.5|9196.1|9197.8|9196.3|9198.6|9196.3|9197.8|9195.6|78
1624922400000|2021-06-28 23:20:00|9198.3|9195.9|9198.4|9196|9198.4|9196.3|9197.4|9195.3|90
1624922700000|2021-06-28 23:25:00|9198.3|9195.9|9199.2|9196.8|9199.6|9197.4|9198.3|9195.9|105
1624923000000|2021-06-28 23:30:00|9199.3|9196.9|9199.2|9196.8|9199.4|9197.4|9198.6|9196.6|76
1624923300000|2021-06-28 23:35:00|9199.3|9196.9|9198.9|9196.5|9199.3|9197.1|9198.4|9196.5|54
1624923600000|2021-06-28 23:40:00|9198.4|9196.9|9198.2|9195.8|9198.9|9197|9198|9195.6|101
1624923900000|2021-06-28 23:45:00|9198.1|9195.7|9196.7|9194.3|9198.9|9196.6|9196.6|9194.2|111
1624924200000|2021-06-28 23:50:00|9196.8|9194.4|9197.8|9195.4|9198.5|9196.6|9196.8|9194.4|145
1624924500000|2021-06-28 23:55:00|9197.7|9195.3|9197.6|9195.2|9198.4|9196.5|9197.2|9195.1|103
1624924800000|2021-06-29 00:00:00|9197.5|9195.1|9199|9196.6|9199.3|9197.3|9195.7|9193.3|317
1624925100000|2021-06-29 00:05:00|9199.2|9196.8|9200.4|9198|9201.6|9199.3|9199|9196.6|254
1624925400000|2021-06-29 00:10:00|9200.5|9198.1|9201.1|9198.7|9201.4|9199.4|9200.3|9197.9|156
1624925700000|2021-06-29 00:15:00|9201.2|9198.8|9201.2|9199.7|9203.5|9201.6|9200.7|9198.7|172
1624926000000|2021-06-29 00:20:00|9201.6|9199.2|9202.9|9200.5|9203|9200.9|9201|9199.1|153
1624926300000|2021-06-29 00:25:00|9203|9200.6|9204.5|9202.1|9205.4|9203.3|9202.8|9200.4|149
1624926600000|2021-06-29 00:30:00|9204.4|9202|9204.2|9201.8|9204.6|9202.4|9203.7|9201.7|58
1624926900000|2021-06-29 00:35:00|9204.3|9201.9|9205.5|9204|9206.3|9204.2|9203.7|9201.8|131
1624927200000|2021-06-29 00:40:00|9205.4|9203.9|9203|9201.5|9205.9|9204.1|9202.8|9201.3|96
1624927500000|2021-06-29 00:45:00|9203.1|9201.6|9204.2|9201.8|9204.5|9202.3|9202|9200|152
1624927800000|2021-06-29 00:50:00|9204.1|9201.7|9203.7|9201.3|9204.1|9201.7|9201.1|9199.1|307
1624928100000|2021-06-29 00:55:00|9203.4|9201|9203.8|9202.3|9205|9203|9202.4|9200.4|232
1624928400000|2021-06-29 01:00:00|9203.7|9202.2|9203.6|9201.2|9205.3|9203.6|9203|9201|321
1624928700000|2021-06-29 01:05:00|9203.7|9201.3|9203|9200.6|9204|9202.1|9202.2|9200.1|253
1624929000000|2021-06-29 01:10:00|9203.1|9200.7|9202.9|9201.4|9203.4|9201.6|9201.7|9199.4|222
1624929300000|2021-06-29 01:15:00|9203.3|9200.9|9200.7|9199.2|9203.7|9201.7|9200.1|9198.1|245
1624929600000|2021-06-29 01:20:00|9200.6|9199.1|9200|9198.5|9201.2|9199.4|9199.9|9197.9|189
1624929900000|2021-06-29 01:25:00|9200.1|9198.6|9198.7|9197.2|9200.5|9198.6|9198.4|9196.3|203
1624930200000|2021-06-29 01:30:00|9198.6|9197.1|9200.4|9198|9200.4|9198.8|9198.4|9196.7|228
1624930500000|2021-06-29 01:35:00|9200.3|9197.9|9201.1|9199.6|9201.8|9200.3|9199.9|9197.8|207
1624930800000|2021-06-29 01:40:00|9201.2|9199.7|9201.5|9200|9202.7|9200.7|9200.9|9199.1|300
1624931100000|2021-06-29 01:45:00|9201.6|9200.1|9200.6|9199.1|9202|9200.2|9200.2|9198.4|170
1624931400000|2021-06-29 01:50:00|9200.5|9199|9202|9200.5|9202.6|9200.9|9200|9198.1|171
1624931700000|2021-06-29 01:55:00|9201.9|9200.4|9201.8|9200.3|9202.8|9201|9201.7|9200|235
1624932000000|2021-06-29 02:00:00|9202.1|9200.6|9204.1|9202.6|9204.5|9202.7|9202|9200.2|283
1624932300000|2021-06-29 02:05:00|9204.2|9202.7|9204.2|9201.8|9205.6|9204.1|9203.7|9201.6|200
1624932600000|2021-06-29 02:10:00|9203.8|9202.3|9204.7|9203.2|9205.1|9203.3|9203.6|9201.8|169
1624932900000|2021-06-29 02:15:00|9204.6|9203.1|9203.3|9201.8|9205.6|9203.8|9203.3|9201.6|203
1624933200000|2021-06-29 02:20:00|9203.5|9202|9203.5|9202|9204.2|9202.2|9202.6|9200.8|183
1624933500000|2021-06-29 02:25:00|9203.6|9202.1|9203.2|9200.8|9204.7|9202.9|9202.3|9200|230
1624933800000|2021-06-29 02:30:00|9203.3|9200.9|9203.7|9202.2|9204.3|9202.4|9202.7|9200.8|142
1624934100000|2021-06-29 02:35:00|9204.2|9201.8|9202.8|9201.3|9204.3|9202.3|9202.4|9200.9|169
1624934400000|2021-06-29 02:40:00|9202.9|9201.4|9202.1|9200.6|9202.9|9201.4|9201.8|9200|142
1624934700000|2021-06-29 02:45:00|9202|9200.5|9203.7|9201.3|9204.4|9202.5|9202|9200.4|143
1624935000000|2021-06-29 02:50:00|9203.6|9201.2|9204.1|9201.7|9204.2|9202.4|9202.9|9201|178
1624935300000|2021-06-29 02:55:00|9204.2|9201.8|9202.9|9201.4|9204.3|9202.3|9202.7|9200.9|136
1624935600000|2021-06-29 03:00:00|9203|9201.5|9203.6|9202.1|9204.2|9202.4|9201.9|9200.2|154
1624935900000|2021-06-29 03:05:00|9203.5|9202|9205|9202.6|9205.1|9203.1|9202.8|9200.8|121
1624936200000|2021-06-29 03:10:00|9204.5|9203|9204.3|9201.9|9204.8|9203.1|9203.5|9201.6|130
1624936500000|2021-06-29 03:15:00|9204.4|9202|9204.3|9201.9|9204.4|9202.5|9203.6|9201.7|122
1624936800000|2021-06-29 03:20:00|9203.8|9202.3|9202.8|9201.3|9204.5|9202.7|9202.8|9200.8|140
1624937100000|2021-06-29 03:25:00|9202.9|9201.4|9203.1|9201.6|9203.9|9202|9202.7|9200.7|145
1624937400000|2021-06-29 03:30:00|9202.9|9201.4|9203.3|9201.8|9203.8|9201.8|9202.8|9200.9|113
1624937700000|2021-06-29 03:35:00|9203.4|9201.9|9204.3|9202.8|9204.4|9202.8|9202.8|9201|112
1624938000000|2021-06-29 03:40:00|9204.5|9203|9207.1|9205.6|9208.3|9206.3|9204.5|9202.4|219
1624938300000|2021-06-29 03:45:00|9207.5|9205.1|9207.2|9205.7|9207.7|9206|9206.4|9204.9|108
1624938600000|2021-06-29 03:50:00|9207.1|9205.6|9206.1|9204.6|9207.3|9205.7|9205.9|9204.1|124
1624938900000|2021-06-29 03:55:00|9206.2|9204.7|9205.5|9204|9206.7|9204.8|9205.2|9203.5|119
1624939200000|2021-06-29 04:00:00|9205.6|9204.1|9205.5|9204|9206.2|9204.6|9205|9203.1|182
1624939500000|2021-06-29 04:05:00|9205.4|9203.9|9205.3|9203.8|9206.2|9204.3|9204.9|9203.1|115
1624939800000|2021-06-29 04:10:00|9205.4|9203.9|9206|9203.6|9206.6|9204.8|9205.2|9203.2|131
1624940100000|2021-06-29 04:15:00|9206.1|9203.7|9205.6|9204.1|9206.1|9204.2|9205.4|9203.3|140
1624940400000|2021-06-29 04:20:00|9205.5|9204|9205.7|9204.2|9206.2|9204.3|9204.8|9203|132
1624940700000|2021-06-29 04:25:00|9205.6|9204.1|9206|9203.6|9206.1|9204.2|9205.3|9203.4|106
1624941000000|2021-06-29 04:30:00|9206.1|9203.7|9203.5|9201.1|9206.1|9203.7|9203|9201.1|118
1624941300000|2021-06-29 04:35:00|9203.4|9201|9202.5|9201|9204|9202.2|9202.3|9200.4|150
1624941600000|2021-06-29 04:40:00|9202.4|9200.9|9202.6|9200.2|9202.9|9200.9|9201.9|9199.9|125
1624941900000|2021-06-29 04:45:00|9202.1|9200.6|9202.5|9200.1|9202.7|9200.7|9201.9|9199.9|86
1624942200000|2021-06-29 04:50:00|9202.4|9200|9203.3|9201.8|9204|9202.2|9201.6|9199.4|164
1624942500000|2021-06-29 04:55:00|9203.4|9201.9|9204.7|9202.3|9205.2|9203.3|9203|9201.1|180
1624942800000|2021-06-29 05:00:00|9204.6|9202.2|9204.8|9203.3|9205.5|9203.5|9203|9201.2|182
1624943100000|2021-06-29 05:05:00|9204.7|9203.2|9204.5|9202.1|9205.5|9203.6|9203.8|9201.8|220
1624943400000|2021-06-29 05:10:00|9204.6|9202.2|9204|9202.5|9205.4|9203.4|9203.9|9201.9|146
1624943700000|2021-06-29 05:15:00|9203.9|9202.4|9202.7|9200.3|9204.4|9202.4|9202.3|9200.1|203
1624944000000|2021-06-29 05:20:00|9202.8|9200.4|9202.2|9199.8|9203.2|9201.2|9201.7|9199.5|172
1624944300000|2021-06-29 05:25:00|9202.3|9199.9|9202.3|9199.9|9202.8|9200.8|9201.7|9199.7|105
1624944600000|2021-06-29 05:30:00|9202.2|9199.8|9200.2|9197.8|9202.4|9200.5|9199.2|9197.1|266
1624944900000|2021-06-29 05:35:00|9200.1|9197.7|9199.8|9197.4|9200.3|9198.2|9199.2|9197.1|146
1624945200000|2021-06-29 05:40:00|9199.9|9197.5|9198.2|9195.8|9200.3|9198.3|9197.8|9195.5|268
1624945500000|2021-06-29 05:45:00|9198.1|9195.7|9197.4|9195|9199.6|9197.2|9197.3|9194.9|229
1624945800000|2021-06-29 05:50:00|9197.5|9195.1|9197.5|9195.1|9197.8|9195.7|9196.9|9194.6|177
1624946100000|2021-06-29 05:55:00|9197.7|9195.3|9197.5|9195.1|9198.5|9196.6|9196.9|9194.9|210
1624946400000|2021-06-29 06:00:00|9197.4|9195|9200.5|9198.1|9201.2|9198.8|9197.2|9195|306
1624946700000|2021-06-29 06:05:00|9200.6|9198.2|9199.3|9196.9|9201.7|9199.5|9198.1|9196.1|257
1624947000000|2021-06-29 06:10:00|9199.4|9197|9198.8|9196.4|9200.7|9198.6|9197.3|9195.3|254
1624947300000|2021-06-29 06:15:00|9199|9196.6|9198.8|9197.3|9202.4|9200|9198.6|9196.6|405
1624947600000|2021-06-29 06:20:00|9198.9|9197.4|9196.7|9195.2|9199.4|9197.7|9196.2|9194.4|349
1624947900000|2021-06-29 06:25:00|9196.8|9195.3|9197.3|9195.8|9198.1|9196.6|9196.4|9194.5|328
1624948200000|2021-06-29 06:30:00|9197.2|9195.7|9197.7|9196.2|9198.6|9196.8|9196.2|9194.7|402
1624948500000|2021-06-29 06:35:00|9197.9|9196.4|9197.1|9195.6|9197.9|9196.4|9196.3|9194.1|305
1624948800000|2021-06-29 06:40:00|9197.2|9195.7|9197.4|9195.9|9198.8|9197.2|9196.9|9195.1|266
1624949100000|2021-06-29 06:45:00|9197.3|9195.8|9197.3|9195.8|9200.5|9198.6|9196.6|9195.1|350
1624949400000|2021-06-29 06:50:00|9197.4|9195.9|9192.2|9189.8|9197.7|9196.2|9191.7|9189.7|525
1624949700000|2021-06-29 06:55:00|9192.1|9189.7|9193.2|9190.8|9193.3|9191.4|9190.5|9189|371
1624950000000|2021-06-29 07:00:00|9192.8|9191.3|9193.9|9192.4|9197.1|9195.6|9192.7|9191.2|486
1624950300000|2021-06-29 07:05:00|9193.8|9192.3|9197.8|9196.3|9200.7|9199.2|9193.6|9192.1|514
1624950600000|2021-06-29 07:10:00|9197.9|9196.4|9200.7|9198.3|9200.9|9199.2|9196.4|9194.9|455
1624950900000|2021-06-29 07:15:00|9200.3|9198.8|9201.5|9200|9201.7|9200.2|9199.8|9197.8|419
1624951200000|2021-06-29 07:20:00|9201.6|9200.1|9203|9201.5|9203.2|9201.6|9200.1|9198.4|424
1624951500000|2021-06-29 07:25:00|9202.9|9201.4|9202.3|9200.8|9205|9203.3|9202|9199.8|436
1624951800000|2021-06-29 07:30:00|9202.4|9200.9|9204.1|9202.6|9204.6|9202.8|9202|9200.1|474
1624952100000|2021-06-29 07:35:00|9204|9202.5|9203.7|9202.2|9207|9204.8|9202.7|9200.8|369
1624952400000|2021-06-29 07:40:00|9203|9201.5|9203|9201.5|9204.9|9203.4|9201.8|9199.7|359
1624952700000|2021-06-29 07:45:00|9202.9|9201.4|9201.2|9199.7|9203.8|9202.2|9200.5|9199|512
1624953000000|2021-06-29 07:50:00|9201.7|9199.3|9200.4|9198.9|9202.9|9200.8|9200.2|9198.4|385
1624953300000|2021-06-29 07:55:00|9200.3|9198.8|9203.7|9202.2|9203.7|9202.2|9199|9197.5|373
1624953600000|2021-06-29 08:00:00|9203.9|9202.4|9206.5|9204.1|9206.7|9204.3|9199.3|9197.1|525
1624953900000|2021-06-29 08:05:00|9206.9|9204.5|9208.8|9207.3|9213.4|9211|9206.6|9204.5|622
1624954200000|2021-06-29 08:10:00|9209.4|9207|9208.8|9206.4|9210.5|9208.9|9206.3|9204|515
1624954500000|2021-06-29 08:15:00|9208.9|9206.5|9207.4|9205.9|9210.5|9208.6|9206.6|9204.6|623
1624954800000|2021-06-29 08:20:00|9207.3|9205.8|9209.9|9207.5|9210.5|9208.7|9205.6|9204|494
1624955100000|2021-06-29 08:25:00|9210|9207.6|9209.8|9207.4|9210.3|9208.1|9207.7|9205.9|314
1624955400000|2021-06-29 08:30:00|9209.9|9207.5|9207.7|9206.2|9211.7|9209.3|9207|9205.1|502
1624955700000|2021-06-29 08:35:00|9207.8|9206.3|9208.2|9205.8|9209.9|9208.4|9206.6|9205.1|420
1624956000000|2021-06-29 08:40:00|9207.9|9206.4|9207.2|9205.7|9210.1|9208.1|9206.2|9204.7|592
1624956300000|2021-06-29 08:45:00|9207.3|9205.8|9207.9|9206.4|9210.6|9209.1|9206.4|9204.3|588
1624956600000|2021-06-29 08:50:00|9208|9206.5|9208|9206.5|9211|9209|9207.1|9205.6|419
1624956900000|2021-06-29 08:55:00|9207.9|9206.4|9211.5|9210|9211.6|9210.1|9207.9|9206|388
1624957200000|2021-06-29 09:00:00|9211.4|9209.9|9209.7|9208.2|9212.1|9210.4|9209.6|9207.7|368
1624957500000|2021-06-29 09:05:00|9208.9|9207.4|9207.9|9206.4|9210.8|9209.3|9206.2|9204.7|466
1624957800000|2021-06-29 09:10:00|9207.8|9206.3|9204.5|9203|9208.3|9206.6|9204|9202.3|393
1624958100000|2021-06-29 09:15:00|9204.4|9202.9|9205.7|9204.2|9206.4|9204.9|9202.5|9201|405
1624958400000|2021-06-29 09:20:00|9205.6|9204.1|9205.2|9202.8|9206.8|9204.5|9204.5|9202.3|454
1624958700000|2021-06-29 09:25:00|9205.3|9202.9|9203|9201.5|9207.3|9205.3|9202.4|9200.9|558
1624959000000|2021-06-29 09:30:00|9202.9|9201.4|9202.8|9200.4|9205.4|9203.3|9201.7|9199.8|504
1624959300000|2021-06-29 09:35:00|9202.7|9200.3|9201.6|9199.2|9203.6|9201.2|9200.7|9199|533
1624959600000|2021-06-29 09:40:00|9201.7|9199.3|9202.1|9200.6|9203.3|9201.5|9200.5|9199|433
1624959900000|2021-06-29 09:45:00|9202.2|9200.7|9202.1|9200.6|9203.3|9201.5|9200.8|9199.3|326
1624960200000|2021-06-29 09:50:00|9202|9200.5|9203.1|9201.6|9203.1|9201.6|9201.5|9199.7|246
1624960500000|2021-06-29 09:55:00|9203.2|9201.7|9204.2|9202.7|9204.9|9203.4|9203.1|9201.6|284
1624960800000|2021-06-29 10:00:00|9204.4|9202.9|9201.1|9199.6|9205.2|9203.7|9200.7|9199.1|376
1624961100000|2021-06-29 10:05:00|9201.3|9199.8|9201.3|9199.8|9202.5|9200.8|9201|9199.4|289
1624961400000|2021-06-29 10:10:00|9201.2|9199.7|9202.1|9200.6|9203.8|9202.3|9201.2|9199.7|318
1624961700000|2021-06-29 10:15:00|9202|9200.5|9203.7|9202.2|9204.8|9203.3|9202|9200.5|252
1624962000000|2021-06-29 10:20:00|9203.8|9202.3|9207.5|9206|9207.7|9206.2|9203.8|9202.2|407
1624962300000|2021-06-29 10:25:00|9207.4|9205.9|9208.2|9206.7|9208.7|9207.2|9205.3|9203.6|422
1624962600000|2021-06-29 10:30:00|9208.3|9206.8|9213.5|9211.1|9214.2|9212.5|9208|9206.5|408
1624962900000|2021-06-29 10:35:00|9213.6|9211.2|9212|9210.5|9213.6|9211.6|9209.5|9207.9|499
1624963200000|2021-06-29 10:40:00|9213.2|9210.8|9210.3|9207.9|9213.4|9211.6|9210|9207.8|337
1624963500000|2021-06-29 10:45:00|9210.2|9207.8|9215|9213.5|9215.5|9213.6|9209.7|9207.8|418
1624963800000|2021-06-29 10:50:00|9214.9|9213.4|9211.3|9208.9|9215.2|9213.4|9211|9208.9|440
1624964100000|2021-06-29 10:55:00|9211.2|9208.8|9209.3|9206.9|9212|9209.8|9208.3|9206.4|372
1624964400000|2021-06-29 11:00:00|9209.2|9206.8|9211.4|9209|9211.9|9209.9|9207.7|9206|454
1624964700000|2021-06-29 11:05:00|9211.3|9209.8|9209.9|9208.4|9213.6|9211.2|9209.8|9207.9|454
1624965000000|2021-06-29 11:10:00|9210.1|9208.6|9213.3|9211.8|9214.6|9212.5|9210|9208|396
1624965300000|2021-06-29 11:15:00|9213.1|9211.6|9215.6|9214.1|9218.3|9216|9213.1|9211.5|500
1624965600000|2021-06-29 11:20:00|9215.7|9214.2|9217.2|9215.7|9217.4|9215.9|9214.8|9213|450
1624965900000|2021-06-29 11:25:00|9217.3|9215.8|9214.7|9213.2|9217.3|9215.8|9214.1|9212.6|489
1624966200000|2021-06-29 11:30:00|9214.6|9213.1|9212.1|9209.7|9215.6|9213.7|9211.1|9209.6|326
1624966500000|2021-06-29 11:35:00|9212|9209.6|9212.3|9210.8|9212.5|9210.9|9207.6|9206.1|411
1624966800000|2021-06-29 11:40:00|9212.4|9210.9|9213.1|9211.6|9213.5|9212|9210.1|9208.4|342
1624967100000|2021-06-29 11:45:00|9213|9211.5|9215.4|9213.9|9215.6|9214.1|9212.9|9211.4|428
1624967400000|2021-06-29 11:50:00|9215.5|9214|9218.3|9216.8|9219|9217.2|9214|9212.5|462
1624967700000|2021-06-29 11:55:00|9217.9|9216.4|9221.8|9220.3|9222.6|9220.6|9217.9|9216.4|375
1624968000000|2021-06-29 12:00:00|9221.7|9220.2|9221.6|9220.1|9225.8|9224.1|9220.9|9219.2|613
1624968300000|2021-06-29 12:05:00|9221.7|9220.2|9221.5|9220|9224|9221.6|9218.3|9216.8|692
1624968600000|2021-06-29 12:10:00|9221.4|9219.9|9224.1|9222.6|9224.9|9223.4|9221.3|9219.8|488
1624968900000|2021-06-29 12:15:00|9224.2|9222.7|9225|9223.5|9227.9|9225.8|9223.7|9222.2|564
1624969200000|2021-06-29 12:20:00|9224.9|9223.4|9227.9|9226.4|9229.4|9227.3|9223.2|9221.7|535
1624969500000|2021-06-29 12:25:00|9227.8|9226.3|9225.2|9222.8|9232.5|9231|9224|9222.1|744
1624969800000|2021-06-29 12:30:00|9225.4|9223|9225.7|9224.2|9227.3|9225.8|9224|9222.5|627
1624970100000|2021-06-29 12:35:00|9225.8|9224.3|9229.7|9227.3|9229.7|9227.8|9225.5|9223.8|498
1624970400000|2021-06-29 12:40:00|9229.6|9227.2|9228.9|9227.4|9231.4|9229.4|9227.6|9226.1|702
1624970700000|2021-06-29 12:45:00|9229|9227.5|9230.6|9229.1|9230.8|9229.3|9227.1|9225.4|591
1624971000000|2021-06-29 12:50:00|9230.5|9229|9230.7|9229.2|9231.2|9229.7|9229.7|9228.2|428
1624971300000|2021-06-29 12:55:00|9230.6|9229.1|9228.8|9226.4|9231|9229.5|9228.5|9226.1|474
1624971600000|2021-06-29 13:00:00|9228.9|9226.5|9230.8|9228.4|9231|9228.9|9225.9|9223.7|533
1624971900000|2021-06-29 13:05:00|9231|9228.6|9231.3|9229.8|9233.1|9231.6|9228.6|9226.7|567
1624972200000|2021-06-29 13:10:00|9231.2|9229.7|9229.1|9227.6|9234.1|9232.6|9228.9|9227.4|559
1624972500000|2021-06-29 13:15:00|9228.9|9227.4|9226.2|9224.7|9230.1|9228.4|9226.1|9224.6|491
1624972800000|2021-06-29 13:20:00|9226.3|9224.8|9222.6|9221.1|9226.5|9224.9|9222|9220.5|390
1624973100000|2021-06-29 13:25:00|9222.7|9221.2|9221.8|9220.3|9224.7|9223.2|9219.4|9217.8|381
1624973400000|2021-06-29 13:30:00|9222.2|9219.8|9216.2|9214.7|9223.3|9221.6|9216.1|9214.6|436
1624973700000|2021-06-29 13:35:00|9216.5|9215|9217.8|9216.3|9218.8|9217.3|9216.2|9214.1|442
1624974000000|2021-06-29 13:40:00|9217.9|9216.4|9218.5|9217|9221.5|9220|9217.8|9216.3|272
1624974300000|2021-06-29 13:45:00|9218.6|9217.1|9214.7|9213.2|9218.6|9217.1|9214.7|9213.2|381
1624974600000|2021-06-29 13:50:00|9214.8|9213.3|9213.7|9212.2|9216.6|9215.1|9213.6|9212.1|487
1624974900000|2021-06-29 13:55:00|9213.9|9212.4|9217.6|9215.2|9218.3|9216|9212.2|9210.6|564
1624975200000|2021-06-29 14:00:00|9217.8|9215.4|9222.2|9220.7|9224.8|9223.1|9217.6|9215.2|769
1624975500000|2021-06-29 14:05:00|9222.1|9220.6|9215.8|9214.3|9223.1|9221.6|9215.1|9212.7|544
1624975800000|2021-06-29 14:10:00|9215.9|9214.4|9213.4|9211.9|9218.7|9217.2|9213.4|9211.9|597
1624976100000|2021-06-29 14:15:00|9213.5|9212|9220.2|9217.8|9222.2|9220.7|9212.4|9210.9|712
1624976400000|2021-06-29 14:20:00|9220.1|9217.7|9217.5|9216|9221|9219.2|9217|9215.5|603
1624976700000|2021-06-29 14:25:00|9217.6|9216.1|9215.1|9213.6|9218.6|9217.1|9213.4|9211.7|638
1624977000000|2021-06-29 14:30:00|9215|9213.5|9215.9|9214.4|9217|9215.5|9214.3|9212.7|436
1624977300000|2021-06-29 14:35:00|9216.1|9214.6|9215.9|9214.4|9217.1|9215.6|9212.4|9210.9|535
1624977600000|2021-06-29 14:40:00|9216|9214.5|9218|9216.5|9219.3|9217.8|9214.7|9213.2|471
1624977900000|2021-06-29 14:45:00|9217.9|9216.4|9220.9|9219.4|9224.2|9222.7|9217.2|9215.5|581
1624978200000|2021-06-29 14:50:00|9220.8|9219.3|9215|9213.5|9223.6|9222.1|9215|9213.3|594
1624978500000|2021-06-29 14:55:00|9214.8|9213.3|9208.8|9206.4|9215.1|9213.3|9204.5|9202.5|938
1624978800000|2021-06-29 15:00:00|9209|9206.6|9211|9208.6|9211.2|9209.2|9207.6|9206|751
1624979100000|2021-06-29 15:05:00|9210.9|9208.5|9209.9|9207.5|9212|9210.2|9207.8|9205.7|419
1624979400000|2021-06-29 15:10:00|9209.1|9207.6|9207.8|9206.3|9209.5|9207.6|9205.5|9203.6|457
1624979700000|2021-06-29 15:15:00|9207.7|9206.2|9204.7|9203.2|9208.2|9206.5|9204.6|9203.1|358
1624980000000|2021-06-29 15:20:00|9204.8|9203.3|9204.1|9201.7|9204.8|9203.3|9200.4|9198.4|565
1624980300000|2021-06-29 15:25:00|9204.2|9201.8|9199.6|9198.1|9204.2|9202.2|9199.5|9198|452
1624980600000|2021-06-29 15:30:00|9199.7|9198.2|9200.5|9198.1|9201.9|9199.6|9198.9|9196.7|424
1624980900000|2021-06-29 15:35:00|9200.8|9198.4|9201.6|9200.1|9202.7|9200.5|9199.1|9197.4|401
1624981200000|2021-06-29 15:40:00|9202.3|9199.9|9200.7|9199.2|9202.8|9200.9|9200.5|9198.5|457
1624981500000|2021-06-29 15:45:00|9201|9198.6|9202.8|9200.4|9203.8|9201.6|9200.1|9198.1|516
1624981800000|2021-06-29 15:50:00|9202.6|9200.2|9202.9|9201.4|9203.4|9201.4|9201.1|9199|338
1624982100000|2021-06-29 15:55:00|9203|9201.5|9201.4|9199|9205.1|9203.2|9200.6|9198.8|400
1624982400000|2021-06-29 16:00:00|9201.3|9199.8|9203.6|9201.2|9204.5|9202.3|9201.2|9199.5|405
1624982700000|2021-06-29 16:05:00|9203.5|9201.1|9204.3|9202.8|9204.8|9202.8|9201.9|9200|319
1624983000000|2021-06-29 16:10:00|9204.7|9202.3|9203.6|9201.2|9205.3|9203.3|9202.9|9200.9|193
1624983300000|2021-06-29 16:15:00|9203.5|9201.1|9203.9|9202.4|9204.8|9202.8|9202.9|9201.1|204
1624983600000|2021-06-29 16:20:00|9204|9202.5|9203.8|9202.3|9204.1|9202.6|9203.1|9201.6|162
1624983900000|2021-06-29 16:25:00|9203.9|9202.4|9203.9|9202.4|9204.9|9203.2|9203.1|9201.1|199
1624984200000|2021-06-29 16:30:00|9204.2|9201.8|9205.4|9203.9|9206|9204.1|9203|9201|299
1624984500000|2021-06-29 16:35:00|9205.5|9204|9206.4|9204.9|9208.5|9206.6|9205.5|9203.6|354
1624984800000|2021-06-29 16:40:00|9206.7|9204.3|9206|9203.6|9207.1|9205.4|9205.2|9203.3|223
1624985100000|2021-06-29 16:45:00|9206.1|9203.7|9204.2|9202.7|9206.2|9204.4|9204|9201.9|220
1624985400000|2021-06-29 16:50:00|9204.1|9202.6|9206.9|9205.4|9208|9206.1|9203.3|9200.9|325
1624985700000|2021-06-29 16:55:00|9206.8|9205.3|9208.9|9207.4|9209.4|9207.7|9206.8|9205.1|283
1624986000000|2021-06-29 17:00:00|9209|9207.5|9210.5|9209|9211.1|9209|9207.8|9205.6|346
1624986300000|2021-06-29 17:05:00|9210.9|9208.5|9210.4|9208.9|9211.8|9209.9|9210.1|9208.2|235
1624986600000|2021-06-29 17:10:00|9210.8|9208.4|9210.6|9209.1|9212|9210|9210.4|9208.4|245
1624986900000|2021-06-29 17:15:00|9210.5|9209|9211.1|9208.7|9211.2|9209.3|9209.9|9208|203
1624987200000|2021-06-29 17:20:00|9211.2|9208.8|9211.8|9210.3|9212.6|9210.6|9210|9208|233
1624987500000|2021-06-29 17:25:00|9212.4|9210|9211.9|9210.4|9212.4|9210.5|9210.7|9209.2|146
1624987800000|2021-06-29 17:30:00|9211.8|9210.3|9211.5|9210|9212.4|9210.5|9211.2|9209.3|132
1624988100000|2021-06-29 17:35:00|9211.4|9209.9|9213.4|9211.9|9213.8|9211.9|9211.4|9209.9|153
1624988400000|2021-06-29 17:40:00|9213.3|9211.8|9213.1|9211.6|9213.9|9212|9212.7|9210.9|182
1624988700000|2021-06-29 17:45:00|9213.6|9211.2|9213.8|9211.4|9214.6|9212.7|9213.1|9211.2|122
1624989000000|2021-06-29 17:50:00|9213.7|9211.3|9212.8|9211.3|9213.7|9211.7|9212.2|9210.3|151
1624989300000|2021-06-29 17:55:00|9212.9|9211.4|9212.8|9211.3|9213.8|9211.9|9212.5|9210.6|217
1624989600000|2021-06-29 18:00:00|9212.7|9211.2|9211.8|9209.4|9213.6|9211.6|9211.3|9209.2|231
1624989900000|2021-06-29 18:05:00|9211.7|9209.3|9210.1|9207.7|9211.8|9209.7|9209.5|9207.4|236
1624990200000|2021-06-29 18:10:00|9210|9207.6|9207.9|9206.4|9210.5|9208.7|9207.9|9206|239
1624990500000|2021-06-29 18:15:00|9208.3|9205.9|9206.2|9204.7|9208.4|9206.3|9206.1|9204.1|215
1624990800000|2021-06-29 18:20:00|9206.3|9204.8|9207.8|9206.3|9208.6|9207.1|9206.3|9204.8|169
1624991100000|2021-06-29 18:25:00|9207.9|9206.4|9206.4|9204.9|9207.9|9206.4|9206.2|9204.7|185
1624991400000|2021-06-29 18:30:00|9206.3|9204.8|9208.2|9206.7|9208.3|9206.8|9206.1|9204.6|137
1624991700000|2021-06-29 18:35:00|9208.1|9206.6|9208.8|9207.3|9209.8|9208|9207.9|9206|151
1624992000000|2021-06-29 18:40:00|9208.9|9207.4|9209.2|9206.8|9210.4|9208.9|9208.6|9206.7|188
1624992300000|2021-06-29 18:45:00|9209.3|9206.9|9209.7|9207.3|9210.2|9208.1|9208.6|9206.7|163
1624992600000|2021-06-29 18:50:00|9209.6|9207.2|9208.8|9207.3|9209.9|9207.9|9208|9205.9|199
1624992900000|2021-06-29 18:55:00|9208.7|9207.2|9211.3|9209.8|9212.1|9210|9207.5|9205.4|247
1624993200000|2021-06-29 19:00:00|9211.7|9209.3|9213.5|9211.1|9214|9211.6|9211.4|9209.3|274
1624993500000|2021-06-29 19:05:00|9213.9|9211.5|9214.9|9212.5|9216.2|9214.1|9213.9|9211.5|261
1624993800000|2021-06-29 19:10:00|9214.8|9212.4|9214.4|9212|9215.6|9213.4|9213.8|9211.9|222
1624994100000|2021-06-29 19:15:00|9214.3|9211.9|9215.2|9212.8|9215.4|9213.3|9213.8|9211.9|143
1624994400000|2021-06-29 19:20:00|9215.4|9213|9214|9212.5|9215.9|9213.7|9213.9|9211.8|191
1624994700000|2021-06-29 19:25:00|9213.9|9212.4|9214.3|9211.9|9214.6|9212.5|9213.6|9211.7|135
1624995000000|2021-06-29 19:30:00|9214.4|9212|9213.7|9212.2|9214.7|9213.2|9213.1|9211.5|91
1624995300000|2021-06-29 19:35:00|9213.8|9212.3|9213.4|9211|9214.3|9212.4|9212.9|9210.9|93
1624995600000|2021-06-29 19:40:00|9213.5|9211.1|9212.2|9210.7|9213.6|9211.8|9211.3|9209.3|156
1624995900000|2021-06-29 19:45:00|9212.1|9210.6|9211.7|9209.3|9212.6|9210.7|9211|9209|164
1624996200000|2021-06-29 19:50:00|9211.6|9209.2|9210.7|9208.3|9212.3|9210.6|9209.6|9207.5|249
1624996500000|2021-06-29 19:55:00|9210.8|9208.4|9208.6|9207.1|9210.8|9208.6|9207.7|9205.8|361
1624996800000|2021-06-29 20:00:00|9209.1|9206.7|9206.9|9205.4|9209.5|9207.5|9206.3|9204.1|237
1624997100000|2021-06-29 20:05:00|9207.3|9204.9|9208.4|9206|9209.1|9207.1|9206.9|9204.9|88
1624997400000|2021-06-29 20:10:00|9208|9206.5|9207.9|9206.4|9208.5|9206.6|9207.8|9205.8|66
1624997700000|2021-06-29 20:15:00|9208|9206.5|9208.2|9206.7|9209|9207|9207.9|9206|58
1624998000000|2021-06-29 20:20:00|9208.1|9206.6|9208.8|9207.3|9209.4|9207.6|9208|9206.1|82
1624998300000|2021-06-29 20:25:00|9208.7|9207.2|9209.2|9206.8|9209.5|9207.6|9208.7|9206.6|191
1624998600000|2021-06-29 20:30:00|9209.3|9206.9|9210.1|9207.7|9210.2|9207.8|9208.6|9206.7|123
1624998900000|2021-06-29 20:35:00|9210.2|9207.8|9212.5|9210.1|9213|9211|9210.1|9207.7|156
1624999200000|2021-06-29 20:40:00|9212.6|9210.2|9213|9210.6|9213.6|9212|9212.2|9209.8|191
1624999500000|2021-06-29 20:45:00|9213.2|9210.8|9213.8|9211.4|9214|9211.6|9212.5|9210.1|200
1624999800000|2021-06-29 20:50:00|9213.6|9211.2|9213.6|9211.2|9214.3|9211.9|9212.6|9210.2|196
1625000100000|2021-06-29 20:55:00|9213.5|9211.1|9213.7|9209.1|9215.1|9211.4|9212.9|9208.9|343
1625000400000|2021-06-29 21:00:00|9213.9|9208.9|9212.2|9207.2|9214.1|9209.3|9212.1|9207.1|16
1625000700000|2021-06-29 21:05:00|9212|9207|9212.8|9207.8|9214.8|9209.8|9209.2|9204.2|85
1625001000000|2021-06-29 21:10:00|9211.3|9206.3|9213.2|9208.2|9215.8|9210.8|9209.5|9204.5|155
1625001300000|2021-06-29 21:15:00|9212.4|9207.4|9211.7|9206.7|9214.1|9209.1|9209.5|9204.5|129
1625001600000|2021-06-29 21:20:00|9211.6|9206.6|9210.2|9205.2|9213|9208|9209.4|9204.4|218
1625001900000|2021-06-29 21:25:00|9210.8|9205.8|9210.2|9205.2|9212|9207|9209.4|9204.4|82
1625002200000|2021-06-29 21:30:00|9211.1|9206.1|9210.4|9205.4|9211.2|9206.2|9208.8|9203.8|155
1625002500000|2021-06-29 21:35:00|9210.3|9205.3|9209.7|9204.7|9210.9|9205.9|9209.4|9204.4|118
1625002800000|2021-06-29 21:40:00|9209.8|9204.8|9209.8|9204.8|9211.1|9206.1|9208.7|9203.7|152
1625003100000|2021-06-29 21:45:00|9209.9|9204.9|9210.6|9205.6|9212.9|9207.9|9209.8|9204.8|246
1625003400000|2021-06-29 21:50:00|9210.5|9205.5|9210.9|9205.9|9212.3|9207.3|9209.7|9205.5|166
1625003700000|2021-06-29 21:55:00|9211.3|9206.3|9212.8|9207.8|9213.7|9208.7|9209.9|9205.9|168
1625004000000|2021-06-29 22:00:00|9213.1|9208.1|9213.3|9208.3|9215.5|9210.5|9211.3|9206.9|379
1625004300000|2021-06-29 22:05:00|9213.5|9208.5|9213.1|9209.5|9214.4|9210.2|9212|9207.5|307
1625004600000|2021-06-29 22:10:00|9212.9|9209.1|9211.7|9209.3|9214.1|9209.9|9211.5|9208.4|218
1625004900000|2021-06-29 22:15:00|9211.8|9209.2|9211.4|9208.7|9212.4|9209.5|9211.1|9208.2|100
1625005200000|2021-06-29 22:20:00|9211.8|9208.3|9210.8|9208.4|9212.1|9209.5|9210.4|9207.9|129
1625005500000|2021-06-29 22:25:00|9210.7|9208.3|9210.7|9208.3|9211.1|9208.7|9210.5|9208.1|69
1625005800000|2021-06-29 22:30:00|9210.8|9208.4|9210.6|9208.2|9211.3|9208.7|9210.4|9207.8|171
1625006100000|2021-06-29 22:35:00|9210.7|9208.3|9211.5|9209.1|9212.9|9210.2|9210.6|9208.2|162
1625006400000|2021-06-29 22:40:00|9211.4|9209|9211.4|9209|9212.1|9209.5|9210.8|9208.3|161
1625006700000|2021-06-29 22:45:00|9211.6|9209.2|9211.2|9208.8|9211.7|9209.3|9210.4|9208|122
1625007000000|2021-06-29 22:50:00|9211.3|9208.9|9211.5|9209.1|9211.9|9209.5|9211.1|9208.7|109
1625007300000|2021-06-29 22:55:00|9211.6|9209.2|9211.7|9209.3|9212|9209.6|9211.3|9208.9|84
1625007600000|2021-06-29 23:00:00|9211.6|9209.2|9212.2|9209.8|9212.9|9210.5|9210.8|9208.4|143
1625007900000|2021-06-29 23:05:00|9212.3|9209.9|9212.2|9209.8|9212.4|9210|9212.1|9209.7|53
1625008200000|2021-06-29 23:10:00|9212.4|9210|9212.3|9209.9|9212.4|9210.4|9211.1|9209|123
1625008500000|2021-06-29 23:15:00|9212.2|9209.8|9211.6|9209.2|9212.5|9210.4|9211|9209|124
1625008800000|2021-06-29 23:20:00|9211.7|9209.3|9211.7|9209.3|9211.8|9209.8|9211|9208.9|85
1625009100000|2021-06-29 23:25:00|9211.6|9209.2|9211.6|9209.2|9211.8|9209.9|9211|9209.1|117
1625009400000|2021-06-29 23:30:00|9211.7|9209.3|9212.3|9209.9|9212.6|9210.5|9211.6|9209.2|66
1625009700000|2021-06-29 23:35:00|9212.4|9210|9212.2|9209.8|9212.7|9210.4|9211.7|9209.7|93
1625010000000|2021-06-29 23:40:00|9212.3|9209.9|9212.3|9209.9|9212.5|9210.4|9211.7|9209.8|66
1625010300000|2021-06-29 23:45:00|9212.2|9209.8|9211.5|9209.1|9212.2|9209.8|9210.6|9208.7|93
1625010600000|2021-06-29 23:50:00|9211.4|9209|9210.8|9208.4|9211.6|9209.6|9210.3|9208.4|98
1625010900000|2021-06-29 23:55:00|9210.3|9208.8|9210.7|9208.3|9210.9|9209|9209.4|9207.9|85
1625011200000|2021-06-30 00:00:00|9210.2|9208.7|9210.9|9208.5|9213.4|9211|9209.5|9207.5|296
1625011500000|2021-06-30 00:05:00|9210.8|9208.4|9209.6|9207.2|9211|9209.1|9209.1|9207.2|140
1625011800000|2021-06-30 00:10:00|9209.7|9207.3|9210.6|9208.2|9211|9209|9209.7|9207.3|129
1625012100000|2021-06-30 00:15:00|9210.7|9208.3|9209.1|9207.6|9210.8|9208.6|9209|9207.5|128
1625012400000|2021-06-30 00:20:00|9209.3|9207.8|9210.9|9208.5|9211|9209.1|9209.3|9207.4|141
1625012700000|2021-06-30 00:25:00|9210.8|9208.4|9209.9|9207.5|9210.8|9208.4|9209|9207|132
1625013000000|2021-06-30 00:30:00|9209.1|9207.6|9210.6|9209.1|9211.1|9209.4|9208.6|9206.6|127
1625013300000|2021-06-30 00:35:00|9211.1|9208.7|9210.8|9208.4|9212.5|9210.6|9209.9|9208|230
1625013600000|2021-06-30 00:40:00|9210.9|9208.5|9210.9|9209.4|9211.5|9209.5|9209.9|9207.8|181
1625013900000|2021-06-30 00:45:00|9211|9209.5|9212.6|9210.2|9212.7|9210.8|9210.2|9208.2|169
1625014200000|2021-06-30 00:50:00|9212.5|9210.1|9213.2|9210.8|9214.4|9212.1|9211.5|9209.6|371
1625014500000|2021-06-30 00:55:00|9213|9210.6|9212.7|9210.3|9213.2|9211|9211.8|9209.8|234
1625014800000|2021-06-30 01:00:00|9212.6|9210.2|9212.4|9210|9213.6|9211.4|9210|9208|313
1625015100000|2021-06-30 01:05:00|9212.5|9210.1|9212.5|9210.1|9213.1|9210.9|9211.5|9209.7|161
1625015400000|2021-06-30 01:10:00|9212.4|9210|9211.8|9209.4|9213.3|9211.1|9210.7|9208.4|329
1625015700000|2021-06-30 01:15:00|9211.7|9209.3|9215.3|9212.9|9215.4|9213.4|9211.7|9209.3|241
1625016000000|2021-06-30 01:20:00|9215.2|9212.8|9213.3|9211.8|9215.3|9213.3|9213|9211.1|214
1625016300000|2021-06-30 01:25:00|9213.5|9212|9213.5|9211.1|9214.5|9212.5|9212.8|9210.8|278
1625016600000|2021-06-30 01:30:00|9213.6|9211.2|9213.1|9211.6|9214.6|9212.3|9212.8|9210.9|175
1625016900000|2021-06-30 01:35:00|9213|9211.5|9212.8|9210.4|9213.8|9212.1|9212.1|9210.2|188
1625017200000|2021-06-30 01:40:00|9212.7|9210.3|9211.3|9208.9|9212.8|9210.8|9209.8|9208.3|220
1625017500000|2021-06-30 01:45:00|9211.4|9209|9209|9206.6|9211.4|9209.2|9207.9|9205.9|295
1625017800000|2021-06-30 01:50:00|9209.1|9206.7|9208.2|9205.8|9209.5|9207.5|9207.8|9205.6|298
1625018100000|2021-06-30 01:55:00|9208.1|9205.7|9208.3|9206.8|9208.8|9207|9207.1|9205.1|181
1625018400000|2021-06-30 02:00:00|9208.4|9206.9|9207.8|9205.4|9209.1|9206.9|9207.1|9205.1|191
1625018700000|2021-06-30 02:05:00|9207.5|9206|9208.1|9206.6|9208.6|9206.6|9207.5|9205.7|147
1625019000000|2021-06-30 02:10:00|9208|9206.5|9208.8|9207.3|9209.4|9207.4|9208|9206.4|148
1625019300000|2021-06-30 02:15:00|9208.7|9207.2|9208|9206.5|9209.3|9207.4|9207.8|9205.9|139
1625019600000|2021-06-30 02:20:00|9208.1|9206.6|9207|9205.5|9208.1|9206.6|9206.9|9204.9|177
1625019900000|2021-06-30 02:25:00|9207.1|9205.6|9208.3|9205.9|9208.8|9206.9|9207|9205.4|162
1625020200000|2021-06-30 02:30:00|9208.4|9206|9208.7|9207.2|9208.8|9207.2|9207.9|9205.6|137
1625020500000|2021-06-30 02:35:00|9208.8|9207.3|9207.9|9206.4|9209.2|9207.3|9207.8|9206.2|124
1625020800000|2021-06-30 02:40:00|9208.1|9206.6|9208.5|9207|9209|9207.1|9207.6|9205.6|124
1625021100000|2021-06-30 02:45:00|9209.4|9207.8|9210.9|9208.5|9211.1|9209.1|9209.3|9207.4|219
1625021400000|2021-06-30 02:50:00|9211|9208.6|9211.8|9209.4|9212|9210.1|9210.3|9208.2|162
1625021700000|2021-06-30 02:55:00|9211.9|9209.5|9211.6|9209.2|9212.7|9210.5|9211|9209.1|164
1625022000000|2021-06-30 03:00:00|9211.7|9209.3|9212.7|9211.2|9213.6|9212.1|9211.6|9209.2|239
1625022300000|2021-06-30 03:05:00|9212.8|9211.3|9214.9|9213.4|9215|9213.5|9212.6|9211.1|190
1625022600000|2021-06-30 03:10:00|9215|9213.5|9214.1|9211.7|9215.4|9213.9|9213.6|9211.6|155
1625022900000|2021-06-30 03:15:00|9214|9211.6|9215.3|9212.9|9215.6|9213.6|9213.8|9211.6|185
1625023200000|2021-06-30 03:20:00|9215.2|9212.8|9215.8|9213.4|9215.9|9213.9|9214.5|9212.5|138
1625023500000|2021-06-30 03:25:00|9215.9|9213.5|9214.8|9212.4|9216|9214.2|9214.2|9212.4|152
1625023800000|2021-06-30 03:30:00|9214.7|9212.3|9215.8|9213.4|9215.9|9213.9|9213.8|9212|165
1625024100000|2021-06-30 03:35:00|9215.7|9213.3|9215.1|9212.7|9216|9214.1|9214.5|9212.4|166
1625024400000|2021-06-30 03:40:00|9215.2|9212.8|9215|9212.6|9215.3|9213.2|9214.1|9212.2|136
1625024700000|2021-06-30 03:45:00|9214.5|9212.1|9215.5|9213.1|9215.6|9213.7|9213.9|9211.9|286
1625025000000|2021-06-30 03:50:00|9215|9213.5|9214.9|9212.5|9215.4|9213.6|9214.3|9212.2|135
1625025300000|2021-06-30 03:55:00|9214.7|9212.3|9213.7|9211.3|9214.9|9212.7|9212.9|9211|206
1625025600000|2021-06-30 04:00:00|9213.8|9211.4|9214.6|9212.2|9214.7|9212.7|9213.5|9211.2|162
1625025900000|2021-06-30 04:05:00|9214.5|9212.1|9214.3|9211.9|9214.7|9212.8|9213|9210.8|170
1625026200000|2021-06-30 04:10:00|9214.2|9211.8|9214.2|9211.8|9214.3|9211.9|9213.1|9211|155
1625026500000|2021-06-30 04:15:00|9214.4|9212|9213.7|9212.2|9215.1|9213.2|9213.4|9211.1|174
1625026800000|2021-06-30 04:20:00|9213.8|9212.3|9213.2|9210.8|9213.9|9212.4|9212.6|9210.5|158
1625027100000|2021-06-30 04:25:00|9213.1|9210.7|9213.3|9211.8|9214.1|9212.3|9212.8|9210.7|188
1625027400000|2021-06-30 04:30:00|9212.9|9211.4|9213.6|9211.2|9214.1|9212.3|9212.6|9210.9|218
1625027700000|2021-06-30 04:35:00|9213.7|9211.3|9214|9211.6|9214.2|9212.2|9212.5|9210.7|128
1625028000000|2021-06-30 04:40:00|9213.6|9212.1|9213.5|9212|9213.8|9212.2|9212.6|9210.6|128
1625028300000|2021-06-30 04:45:00|9213.6|9212.1|9214.9|9212.5|9215|9213.1|9213.5|9211.6|188
1625028600000|2021-06-30 04:50:00|9214.8|9212.4|9215.4|9213|9215.5|9213.5|9214.2|9212.2|208
1625028900000|2021-06-30 04:55:00|9215.6|9213.2|9215.8|9213.4|9216.2|9213.8|9214.8|9212.4|198
1625029200000|2021-06-30 05:00:00|9215.7|9213.3|9214.9|9212.5|9215.9|9213.5|9214.3|9212.3|131
1625029500000|2021-06-30 05:05:00|9215.1|9212.7|9214.8|9212.4|9215.1|9213.1|9213.4|9211.4|138
1625029800000|2021-06-30 05:10:00|9214.7|9212.3|9214.5|9212.1|9214.8|9212.4|9213.2|9211.2|142
1625030100000|2021-06-30 05:15:00|9214.3|9211.9|9213|9210.6|9214.3|9211.9|9211.8|9209.9|160
1625030400000|2021-06-30 05:20:00|9212.9|9210.5|9214.9|9212.5|9215.1|9212.7|9212.6|9210.5|172
1625030700000|2021-06-30 05:25:00|9214.8|9212.4|9215.7|9213.3|9215.9|9213.8|9213.7|9211.6|208
1625031000000|2021-06-30 05:30:00|9215.8|9213.4|9215.7|9213.3|9216.8|9214.6|9214.9|9212.6|267
1625031300000|2021-06-30 05:35:00|9215.6|9213.2|9215.8|9213.4|9216.1|9213.9|9215|9212.6|153
1625031600000|2021-06-30 05:40:00|9215.9|9213.5|9217.4|9215|9217.9|9215.8|9215.5|9213.2|204
1625031900000|2021-06-30 05:45:00|9217.5|9215.1|9217.5|9216|9218.1|9216.2|9217|9215|174
1625032200000|2021-06-30 05:50:00|9217.4|9215.9|9219.6|9217.2|9219.9|9217.5|9217.1|9215.2|171
1625032500000|2021-06-30 05:55:00|9219.2|9217.7|9221.3|9218.9|9221.4|9219|9218.7|9217.2|199
1625032800000|2021-06-30 06:00:00|9221|9218.6|9220.8|9218.4|9222|9219.6|9219.8|9217.4|290
1625033100000|2021-06-30 06:05:00|9220.3|9218.8|9218.6|9216.2|9220.9|9219|9217|9214.6|352
1625033400000|2021-06-30 06:10:00|9218.5|9216.1|9218.9|9217.4|9219.9|9218|9217.2|9214.9|343
1625033700000|2021-06-30 06:15:00|9219.2|9216.8|9218.4|9216.9|9219.4|9217.4|9217|9215|260
1625034000000|2021-06-30 06:20:00|9218.3|9216.8|9216.4|9214|9219.4|9217.2|9216.3|9213.9|342
1625034300000|2021-06-30 06:25:00|9216.5|9214.1|9216.5|9214.1|9216.6|9214.7|9215.2|9213.1|221
1625034600000|2021-06-30 06:30:00|9216.4|9214|9215.3|9213.8|9216.7|9215.2|9214.7|9213|247
1625034900000|2021-06-30 06:35:00|9215.2|9213.7|9214.2|9211.8|9217.6|9215.7|9213.7|9211.8|321
1625035200000|2021-06-30 06:40:00|9214.1|9211.7|9212.5|9211|9214.2|9211.8|9209.7|9207.8|375
1625035500000|2021-06-30 06:45:00|9212.6|9211.1|9213.7|9212.2|9215.4|9213.6|9211.9|9210.1|375
1625035800000|2021-06-30 06:50:00|9213.6|9212.1|9209.3|9207.8|9213.7|9212.1|9209.3|9207.8|310
1625036100000|2021-06-30 06:55:00|9209.2|9207.7|9212.4|9210|9212.6|9210.8|9209|9207.5|348
1625036400000|2021-06-30 07:00:00|9212|9210.5|9219.7|9217.3|9221.2|9219.3|9210.7|9209.2|700
1625036700000|2021-06-30 07:05:00|9219.6|9217.2|9216.9|9215.4|9219.7|9217.7|9215.6|9213.7|491
1625037000000|2021-06-30 07:10:00|9216.6|9215.1|9217.4|9215.9|9221.9|9219.7|9216.2|9214.1|430
1625037300000|2021-06-30 07:15:00|9217.5|9216|9217.7|9216.2|9219.2|9217|9215.6|9213.9|479
1625037600000|2021-06-30 07:20:00|9217.6|9216.1|9219.4|9217.9|9220.6|9218.4|9215.8|9214.1|447
1625037900000|2021-06-30 07:25:00|9219.5|9218|9223.2|9220.8|9223.4|9221.4|9218.5|9216.1|572
1625038200000|2021-06-30 07:30:00|9223.3|9220.9|9222.9|9221.4|9224.3|9222.7|9221.9|9220.4|512
1625038500000|2021-06-30 07:35:00|9222.8|9221.3|9223.6|9221.2|9224|9222.5|9221|9219.5|472
1625038800000|2021-06-30 07:40:00|9223.4|9221|9221.1|9219.6|9223.7|9222|9219.1|9216.7|457
1625039100000|2021-06-30 07:45:00|9221|9219.5|9219.2|9217.7|9223.5|9221.4|9218.4|9216.5|536
1625039400000|2021-06-30 07:50:00|9219.1|9217.6|9219.1|9217.6|9221.3|9219.3|9218.6|9216.9|364
1625039700000|2021-06-30 07:55:00|9219|9217.5|9220.2|9218.7|9221.3|9219.4|9217.7|9215.7|398
1625040000000|2021-06-30 08:00:00|9220.3|9218.8|9220.5|9219|9225.3|9223.4|9220.1|9218.2|483
1625040300000|2021-06-30 08:05:00|9220.6|9219.1|9221.6|9219.2|9222.5|9221|9219.1|9217.6|408
1625040600000|2021-06-30 08:10:00|9221.5|9219.1|9227.3|9224.9|9228.1|9226|9220.3|9218.3|478
1625040900000|2021-06-30 08:15:00|9227.6|9225.2|9230.3|9227.9|9231.8|9229.4|9226.3|9224.5|578
1625041200000|2021-06-30 08:20:00|9230.4|9228|9229.9|9227.5|9230.4|9228.4|9226.4|9224.5|447
1625041500000|2021-06-30 08:25:00|9230|9227.6|9227|9225.5|9230.9|9229.4|9226.8|9225.2|484
1625041800000|2021-06-30 08:30:00|9227.1|9225.6|9224.5|9222.1|9228.8|9226.9|9224.2|9221.8|518
1625042100000|2021-06-30 08:35:00|9224.7|9222.3|9227.1|9225.6|9227.5|9225.6|9222.3|9220.3|500
1625042400000|2021-06-30 08:40:00|9227|9225.5|9226.7|9224.3|9227.8|9225.9|9225.1|9222.9|558
1625042700000|2021-06-30 08:45:00|9226.6|9224.2|9232.8|9230.4|9233|9230.9|9225.5|9223.4|620
1625043000000|2021-06-30 08:50:00|9232.7|9230.3|9229.3|9226.9|9233.6|9231.4|9226.9|9224.5|532
1625043300000|2021-06-30 08:55:00|9229.4|9227|9229.9|9227.5|9231.6|9229.4|9228.8|9226.6|408
1625043600000|2021-06-30 09:00:00|9229.3|9227.8|9224.1|9222.6|9229.9|9227.9|9223.9|9222.2|544
1625043900000|2021-06-30 09:05:00|9224.2|9222.7|9226.3|9224.8|9227.6|9225.7|9223.6|9221.7|515
1625044200000|2021-06-30 09:10:00|9226.4|9224.9|9228.4|9226|9228.5|9226.5|9224.7|9222.5|515
1625044500000|2021-06-30 09:15:00|9228.5|9226.1|9228.2|9225.8|9229.7|9227.8|9225.5|9224|405
1625044800000|2021-06-30 09:20:00|9228.3|9225.9|9225.6|9223.2|9228.4|9226|9224.8|9223.1|336
1625045100000|2021-06-30 09:25:00|9225.7|9223.3|9224.2|9222.7|9226.8|9224.9|9224.1|9222.6|374
1625045400000|2021-06-30 09:30:00|9223.7|9222.2|9224.1|9221.7|9225.4|9223.6|9223.1|9220.7|403
1625045700000|2021-06-30 09:35:00|9224.3|9221.9|9224.7|9222.3|9225.3|9223.3|9221.9|9220.2|348
1625046000000|2021-06-30 09:40:00|9224.6|9222.2|9224.2|9221.8|9226.6|9224.8|9223.4|9221.7|430
1625046300000|2021-06-30 09:45:00|9223.8|9222.3|9224.9|9222.5|9225.1|9223.4|9223.4|9221.5|420
1625046600000|2021-06-30 09:50:00|9225|9222.6|9223.9|9222.4|9225.2|9223.6|9222.1|9220.5|518
1625046900000|2021-06-30 09:55:00|9223.6|9222.1|9225|9223.5|9226.9|9225.4|9223.3|9221.8|474
1625047200000|2021-06-30 10:00:00|9224.8|9223.3|9227.7|9226.2|9227.9|9226.3|9224|9222.3|428
1625047500000|2021-06-30 10:05:00|9227.6|9226.1|9226.9|9225.4|9228.8|9227.3|9225.7|9224.2|402
1625047800000|2021-06-30 10:10:00|9226.8|9225.3|9230.5|9229|9230.6|9229.1|9226.7|9224.7|332
1625048100000|2021-06-30 10:15:00|9230.1|9228.6|9231|9228.6|9232.8|9231.3|9229|9227.5|396
1625048400000|2021-06-30 10:20:00|9231.1|9228.7|9229.7|9228.2|9231.4|9229.9|9227.7|9225.9|444
1625048700000|2021-06-30 10:25:00|9229.6|9228.1|9230.7|9229.2|9231.4|9229.9|9229.5|9227.9|391
1625049000000|2021-06-30 10:30:00|9230.8|9229.3|9225.1|9222.7|9230.9|9229.4|9224.9|9222.7|519
1625049300000|2021-06-30 10:35:00|9224.5|9223|9227.4|9225|9227.4|9225.4|9224.2|9222.4|577
1625049600000|2021-06-30 10:40:00|9227.3|9224.9|9229.3|9227.8|9230.2|9228.4|9226.3|9224.1|509
1625049900000|2021-06-30 10:45:00|9229.1|9227.6|9229.4|9227|9229.5|9227.9|9227.6|9225.7|403
1625050200000|2021-06-30 10:50:00|9229.5|9227.1|9229.5|9228|9230.9|9229.3|9227.2|9225.3|339
1625050500000|2021-06-30 10:55:00|9230.3|9227.9|9229.9|9228.4|9232.2|9230.6|9228.8|9226.8|444
1625050800000|2021-06-30 11:00:00|9229.7|9228.2|9232|9230.5|9234.9|9233.1|9228.2|9226.6|541
1625051100000|2021-06-30 11:05:00|9232.1|9230.6|9231.7|9230.2|9233|9230.9|9229.3|9227.5|452
1625051400000|2021-06-30 11:10:00|9231.6|9230.1|9233.7|9232.2|9234.5|9233|9231.4|9229.5|406
1625051700000|2021-06-30 11:15:00|9233.6|9232.1|9234.7|9233.2|9236.5|9234.7|9233|9231.5|332
1625052000000|2021-06-30 11:20:00|9234.8|9233.3|9234|9232.5|9235.9|9234.1|9232.7|9231.2|305
1625052300000|2021-06-30 11:25:00|9234.1|9232.6|9235.3|9233.8|9235.6|9234.1|9233.8|9231.9|350
1625052600000|2021-06-30 11:30:00|9234.9|9233.4|9233.8|9232.3|9236.8|9234.9|9233.8|9232.3|412
1625052900000|2021-06-30 11:35:00|9233.9|9232.4|9232.7|9231.2|9235.8|9234.1|9232.6|9231.1|369
1625053200000|2021-06-30 11:40:00|9232.6|9231.1|9232.8|9231.3|9234|9232.5|9231.8|9229.8|296
1625053500000|2021-06-30 11:45:00|9232.9|9231.4|9234.1|9232.6|9234.9|9233.4|9232.5|9231|386
1625053800000|2021-06-30 11:50:00|9234.2|9232.7|9232.1|9230.6|9235.2|9233.5|9231.7|9230.2|514
1625054100000|2021-06-30 11:55:00|9232|9230.5|9229.3|9227.8|9232.3|9230.8|9227.9|9226|516
1625054400000|2021-06-30 12:00:00|9229.4|9227.9|9234.5|9233|9234.8|9233.2|9229|9227.5|456
1625054700000|2021-06-30 12:05:00|9234.6|9233.1|9240.8|9239.3|9241.7|9239.7|9233.2|9231.7|565
1625055000000|2021-06-30 12:10:00|9241|9239.5|9243.1|9238.4|9243.1|9239.6|9238.3|9236.4|556
1625055300000|2021-06-30 12:15:00|9242.6|9239.4|9231.3|9229.8|9242.8|9239.4|9229.3|9226.9|758
1625055600000|2021-06-30 12:20:00|9231.9|9229.5|9237.4|9235.9|9239.5|9237.6|9229.9|9228|652
1625055900000|2021-06-30 12:25:00|9237.3|9235.8|9243.9|9241.5|9244.8|9242.6|9235.5|9233.5|672
1625056200000|2021-06-30 12:30:00|9244.1|9241.7|9245.8|9243.4|9246.8|9245.3|9242.8|9240.5|629
1625056500000|2021-06-30 12:35:00|9246.1|9243.7|9239.2|9237.7|9246.4|9244.4|9238.9|9237.4|622
1625056800000|2021-06-30 12:40:00|9239.3|9237.8|9243.7|9242.2|9244.1|9242.3|9239.1|9237.6|503
1625057100000|2021-06-30 12:45:00|9243.6|9242.1|9244.8|9243.3|9246.6|9244.8|9243.1|9241.1|472
1625057400000|2021-06-30 12:50:00|9245|9243.5|9241.3|9239.8|9245.7|9243.5|9241|9238.7|430
1625057700000|2021-06-30 12:55:00|9241.4|9239.9|9242.1|9240.6|9243|9241.5|9239.5|9237.5|528
1625058000000|2021-06-30 13:00:00|9242.2|9240.7|9245.1|9243.6|9246.2|9244.7|9240.3|9238.1|584
1625058300000|2021-06-30 13:05:00|9245|9243.5|9244.6|9243.1|9246.1|9244.4|9243.1|9241.6|647
1625058600000|2021-06-30 13:10:00|9244.5|9243|9246.9|9245.4|9248.1|9245.9|9243.3|9241.8|559
1625058900000|2021-06-30 13:15:00|9247|9245.5|9248.5|9247|9250.2|9248.4|9246.8|9245.3|656
1625059200000|2021-06-30 13:20:00|9248.6|9247.1|9244.5|9243|9249|9247.5|9243.5|9242|603
1625059500000|2021-06-30 13:25:00|9244.7|9243.2|9244.8|9243.3|9245.2|9243.5|9243.7|9242.2|293
1625059800000|2021-06-30 13:30:00|9244.9|9243.4|9241.5|9240|9244.9|9243.4|9240.3|9238.8|577
1625060100000|2021-06-30 13:35:00|9241.6|9240.1|9242.6|9241.1|9245.2|9243.6|9240.4|9238.9|549
1625060400000|2021-06-30 13:40:00|9242.4|9240.9|9243.7|9241.3|9245.4|9243.6|9242.3|9240.3|465
1625060700000|2021-06-30 13:45:00|9243.3|9241.8|9240.8|9238.4|9244.1|9242.4|9238.5|9237|546
1625061000000|2021-06-30 13:50:00|9241.1|9238.7|9242.7|9241.2|9246.2|9244.4|9239.7|9237.7|626
1625061300000|2021-06-30 13:55:00|9242.6|9241.1|9239.3|9236.9|9243.3|9241.8|9239|9236.8|523
1625061600000|2021-06-30 14:00:00|9239.4|9237|9241.2|9239.7|9244.2|9242|9238.3|9236.4|540
1625061900000|2021-06-30 14:05:00|9241.1|9239.6|9245.2|9243.7|9246.5|9244.1|9240.5|9239|518
1625062200000|2021-06-30 14:10:00|9245.3|9243.8|9254.2|9252.7|9256.2|9254.3|9244.9|9243|511
1625062500000|2021-06-30 14:15:00|9254.3|9252.8|9253.8|9251.4|9255.8|9253.6|9251.6|9249.9|398
1625062800000|2021-06-30 14:20:00|9253.4|9251.9|9257.4|9255.9|9259.3|9256.9|9253.4|9251.5|446
1625063100000|2021-06-30 14:25:00|9257.3|9255.8|9257.2|9255.7|9257.8|9256.3|9253.8|9251.8|425
1625063400000|2021-06-30 14:30:00|9256.9|9255.4|9250.3|9248.8|9259|9257.5|9250|9248.2|425
1625063700000|2021-06-30 14:35:00|9250.1|9248.6|9250.2|9248.7|9252.3|9250.6|9248.3|9246.6|441
1625064000000|2021-06-30 14:40:00|9250.1|9248.6|9252|9250.5|9253.9|9252.4|9246.8|9245.3|427
1625064300000|2021-06-30 14:45:00|9252.1|9250.6|9247.5|9246|9255|9253.3|9246.9|9245.1|495
1625064600000|2021-06-30 14:50:00|9247.6|9246.1|9239.1|9237.6|9248.6|9247.1|9238.9|9237.2|592
1625064900000|2021-06-30 14:55:00|9239|9237.5|9242.9|9241.4|9251|9248.8|9237.6|9236.1|911
1625065200000|2021-06-30 15:00:00|9243.1|9241.6|9237.2|9234.8|9245.8|9243.8|9236.5|9234.8|788
1625065500000|2021-06-30 15:05:00|9237.3|9234.9|9243.2|9241.7|9243.7|9241.8|9235.2|9232.8|539
1625065800000|2021-06-30 15:10:00|9243.6|9241.2|9243.5|9241.1|9245.7|9243.6|9241.9|9239.8|477
1625066100000|2021-06-30 15:15:00|9243.6|9241.2|9245.6|9243.2|9246.5|9244.7|9243|9240.6|367
1625066400000|2021-06-30 15:20:00|9245.1|9243.6|9248.5|9247|9248.8|9247.3|9244.4|9242.9|369
1625066700000|2021-06-30 15:25:00|9248.6|9247.1|9246|9244.5|9250.4|9248.9|9245.8|9244.3|400
1625067000000|2021-06-30 15:30:00|9245.8|9244.3|9247.1|9245.6|9248.5|9247|9245.7|9243.9|377
1625067300000|2021-06-30 15:35:00|9247.2|9245.7|9251.1|9249.6|9252.1|9250.6|9246.9|9245.4|399
1625067600000|2021-06-30 15:40:00|9251.6|9250.1|9255.7|9254.2|9258|9256.2|9251.5|9250|480
1625067900000|2021-06-30 15:45:00|9255.6|9254.1|9250.4|9248.9|9257.6|9255.7|9250.1|9248.6|400
1625068200000|2021-06-30 15:50:00|9249.6|9248.1|9251.9|9250.4|9253.9|9252.4|9248.8|9247.3|390
1625068500000|2021-06-30 15:55:00|9251.8|9250.3|9254.3|9252.8|9255.4|9253.9|9251.5|9250|464
1625068800000|2021-06-30 16:00:00|9254.2|9252.7|9256.5|9254.1|9257|9254.6|9252.1|9250.6|457
1625069100000|2021-06-30 16:05:00|9256.4|9254|9254.2|9252.7|9256.4|9254.5|9253.8|9252.2|395
1625069400000|2021-06-30 16:10:00|9254.1|9252.6|9250.5|9249|9254.8|9253.3|9250.3|9248.8|336
1625069700000|2021-06-30 16:15:00|9250.6|9249.1|9249.6|9248.1|9251.1|9249.6|9249.2|9247.7|381
1625070000000|2021-06-30 16:20:00|9249.9|9248.4|9253.1|9251.6|9253.6|9251.9|9249.8|9248.1|380
1625070300000|2021-06-30 16:25:00|9253.2|9251.7|9256.9|9255.4|9257.2|9255.7|9252.3|9250.8|323
1625070600000|2021-06-30 16:30:00|9256.8|9255.3|9255.7|9254.2|9257.3|9255.8|9254.3|9252.5|282
1625070900000|2021-06-30 16:35:00|9255.5|9254|9257.1|9255.6|9257.1|9255.6|9254.3|9252.6|343
1625071200000|2021-06-30 16:40:00|9257|9255.5|9255.5|9254|9258.1|9256.6|9255.5|9254|372
1625071500000|2021-06-30 16:45:00|9255.4|9253.9|9257|9255.5|9257.3|9255.8|9255.2|9253.4|221
1625071800000|2021-06-30 16:50:00|9256.9|9255.4|9255.2|9253.7|9257.6|9255.8|9254.6|9253.1|214
1625072100000|2021-06-30 16:55:00|9255.1|9253.6|9255.5|9254|9256.8|9255.3|9254.3|9252.6|286
1625072400000|2021-06-30 17:00:00|9255.6|9254.1|9255.3|9252.9|9255.6|9254.1|9253.8|9252.3|309
1625072700000|2021-06-30 17:05:00|9255.5|9253.1|9255.5|9254|9256.3|9254.2|9254.4|9252.7|278
1625073000000|2021-06-30 17:10:00|9255.4|9253.9|9255.2|9253.7|9255.9|9254.4|9254.4|9252.6|283
1625073300000|2021-06-30 17:15:00|9254.9|9253.4|9255.1|9252.7|9255.5|9253.6|9254.3|9252.3|229
1625073600000|2021-06-30 17:20:00|9255|9252.6|9254|9252.5|9256.1|9254.3|9252.6|9250.6|300
1625073900000|2021-06-30 17:25:00|9253.9|9252.4|9255.9|9254.4|9256.1|9254.6|9253.4|9251.9|264
1625074200000|2021-06-30 17:30:00|9256|9254.5|9256|9254.5|9256.9|9255.4|9255|9253.5|232
1625074500000|2021-06-30 17:35:00|9256.1|9254.6|9256.2|9254.7|9256.7|9255.2|9255.6|9254.1|170
1625074800000|2021-06-30 17:40:00|9256.3|9254.8|9256.7|9255.2|9257|9255.5|9255.7|9254.2|195
1625075100000|2021-06-30 17:45:00|9256.9|9255.4|9256.8|9255.3|9257|9255.5|9256.2|9254.7|178
1625075400000|2021-06-30 17:50:00|9256.6|9255.1|9257.5|9256|9257.8|9256.3|9256.5|9255|118
1625075700000|2021-06-30 17:55:00|9257.3|9255.8|9257.8|9256.3|9258.2|9256.7|9257|9255.5|245
1625076000000|2021-06-30 18:00:00|9257.7|9256.2|9259|9257.5|9259.5|9258|9257.7|9256.2|245
1625076300000|2021-06-30 18:05:00|9258.9|9257.4|9258.6|9257.1|9260.3|9258.8|9258.5|9257|263
1625076600000|2021-06-30 18:10:00|9258.7|9257.2|9259.3|9257.8|9259.5|9258|9258.5|9257|190
1625076900000|2021-06-30 18:15:00|9259.4|9257.9|9258.9|9257.4|9259.6|9258.1|9258.9|9257.4|108
1625077200000|2021-06-30 18:20:00|9258.7|9257.2|9259.1|9257.6|9259.5|9258|9258.7|9257.2|153
1625077500000|2021-06-30 18:25:00|9259|9257.5|9259.3|9257.8|9259.5|9258|9258.8|9257.3|152
1625077800000|2021-06-30 18:30:00|9259.4|9257.9|9259.3|9257.8|9259.6|9258.1|9259.2|9257.7|135
1625078100000|2021-06-30 18:35:00|9259.4|9257.9|9259.4|9257.9|9259.5|9258|9258.5|9257|169
1625078400000|2021-06-30 18:40:00|9260.1|9258.6|9259.4|9257.9|9260.2|9258.7|9259.3|9257.8|166
1625078700000|2021-06-30 18:45:00|9259.3|9257.8|9261.1|9259.6|9261.2|9259.7|9259.2|9257.7|188
1625079000000|2021-06-30 18:50:00|9260.8|9259.3|9261.4|9259.9|9262.6|9260.7|9260.5|9259|311
1625079300000|2021-06-30 18:55:00|9261.5|9260|9261.3|9259.8|9262.8|9261.3|9261|9259.5|340
1625079600000|2021-06-30 19:00:00|9261.1|9259.6|9261.8|9260.3|9263.5|9261.5|9261.1|9259.5|201
1625079900000|2021-06-30 19:05:00|9261.7|9260.2|9260.8|9258.4|9261.9|9260.2|9260.3|9258.4|253
1625080200000|2021-06-30 19:10:00|9260.4|9258.9|9260.4|9258.9|9261.2|9259.3|9260.2|9258.2|152
1625080500000|2021-06-30 19:15:00|9260.3|9258.8|9259.5|9258|9260.9|9258.9|9259.2|9257.3|166
1625080800000|2021-06-30 19:20:00|9259.6|9258.1|9259.7|9258.2|9260.8|9258.8|9259.4|9257.4|151
1625081100000|2021-06-30 19:25:00|9259.6|9258.1|9256.6|9254.2|9259.9|9258.2|9255.9|9254|230
1625081400000|2021-06-30 19:30:00|9256.5|9254.1|9254.2|9252.7|9256.6|9254.6|9254|9252|195
1625081700000|2021-06-30 19:35:00|9254|9252.5|9253.1|9250.7|9255.3|9253.5|9252.6|9250.7|182
1625082000000|2021-06-30 19:40:00|9253.2|9250.8|9250.2|9248.7|9253.2|9251.3|9249.8|9247.9|268
1625082300000|2021-06-30 19:45:00|9250.1|9248.6|9251.6|9249.2|9252.1|9250.1|9250.1|9248.6|294
1625082600000|2021-06-30 19:50:00|9251.3|9249.8|9252.6|9250.2|9252.6|9250.6|9250.8|9249|256
1625082900000|2021-06-30 19:55:00|9252.5|9250.1|9253.4|9251.9|9255|9252.6|9252.3|9249.9|444
1625083200000|2021-06-30 20:00:00|9253.5|9252|9252.3|9249.9|9254.9|9252.9|9251.6|9249.6|259
1625083500000|2021-06-30 20:05:00|9252.4|9250|9253.3|9250.9|9253.5|9251.1|9251|9249|250
1625083800000|2021-06-30 20:10:00|9252.8|9251.3|9252.4|9250|9253.2|9251.3|9251.9|9249.7|159
1625084100000|2021-06-30 20:15:00|9252.3|9249.9|9252.3|9249.9|9252.8|9251.1|9251.4|9249.1|155
1625084400000|2021-06-30 20:20:00|9252.4|9250|9252.8|9251.3|9254.1|9251.7|9252|9249.9|277
1625084700000|2021-06-30 20:25:00|9253.4|9251|9251.7|9250.2|9253.6|9251.3|9251|9249|347
1625085000000|2021-06-30 20:30:00|9252.4|9250|9251.9|9250.4|9252.8|9250.5|9250.8|9248.8|112
1625085300000|2021-06-30 20:35:00|9252.3|9249.9|9251.9|9250.4|9252.4|9250.5|9251.7|9249.8|137
1625085600000|2021-06-30 20:40:00|9251.8|9250.3|9251.5|9249.1|9252|9250.4|9250.3|9248.3|138
1625085900000|2021-06-30 20:45:00|9251.4|9249|9252.3|9249.9|9252.4|9250|9251.4|9249|108
1625086200000|2021-06-30 20:50:00|9252.2|9249.8|9252.4|9250|9253.1|9250.7|9251.9|9249.5|132
1625086500000|2021-06-30 20:55:00|9252.5|9250.1|9252|9248.8|9254.1|9250.7|9251.1|9246.1|355
1625086800000|2021-06-30 21:00:00|9251.7|9248.9|9252.5|9248|9252.9|9249.1|9251.5|9247.7|47
1625087100000|2021-06-30 21:05:00|9252.8|9248.4|9258.2|9253.2|9260.2|9255.2|9252.2|9247.9|119
1625087400000|2021-06-30 21:10:00|9257.8|9252.8|9257|9252|9258.5|9253.5|9256.7|9251.7|88
1625087700000|2021-06-30 21:15:00|9256.3|9251.3|9258.4|9253.4|9258.8|9253.8|9256|9251|95
1625088000000|2021-06-30 21:20:00|9258.3|9253.3|9256.9|9251.9|9258.7|9253.7|9255.7|9250.7|85
1625088300000|2021-06-30 21:25:00|9256.7|9251.7|9256.5|9251.5|9257.1|9252.1|9256.1|9251.1|74
1625088600000|2021-06-30 21:30:00|9256.3|9251.3|9257.9|9252.9|9258.1|9253.1|9252.1|9247.1|513
1625088900000|2021-06-30 21:35:00|9257.7|9252.7|9256.9|9251.9|9258.4|9253.4|9251.1|9246.1|189
1625089200000|2021-06-30 21:40:00|9256.6|9251.6|9256.4|9251.4|9257.7|9252.7|9254.6|9249.6|143
1625089500000|2021-06-30 21:45:00|9260|9255|9253.1|9248.1|9260|9255|9248.6|9243.6|255
1625089800000|2021-06-30 21:50:00|9253.2|9248.2|9253.4|9248.4|9254.6|9249.6|9251.7|9246.7|142
1625090100000|2021-06-30 21:55:00|9253.5|9248.5|9253.5|9248.5|9254.2|9249.2|9251.6|9246.6|131
1625090400000|2021-06-30 22:00:00|9252.5|9247.5|9253.4|9248.4|9255.7|9250.7|9249.9|9244.9|364
1625090700000|2021-06-30 22:05:00|9253.6|9248.6|9253.9|9248.9|9255.3|9250.3|9251.9|9246.9|282
1625091000000|2021-06-30 22:10:00|9254.2|9249.2|9255.2|9250.2|9255.9|9250.9|9252.9|9248.6|333
1625091300000|2021-06-30 22:15:00|9255|9250|9252.8|9250.4|9255.8|9250.9|9252.8|9249.2|204
1625091600000|2021-06-30 22:20:00|9252.9|9250.5|9253.1|9250.7|9253.4|9250.9|9252.6|9250.2|110
1625091900000|2021-06-30 22:25:00|9253.2|9250.8|9253.7|9251.3|9255.7|9251.8|9253|9250.6|133
1625092200000|2021-06-30 22:30:00|9253.6|9251.2|9254.4|9252|9255.4|9252.3|9252.8|9250.2|113
1625092500000|2021-06-30 22:35:00|9254.5|9252.1|9254.9|9252.5|9255.5|9253.1|9254.5|9252.1|117
1625092800000|2021-06-30 22:40:00|9254.8|9252.4|9254.5|9252.1|9255.6|9253.2|9254.3|9251.9|133
1625093100000|2021-06-30 22:45:00|9254.6|9252.2|9254.3|9251.9|9254.9|9252.5|9253.7|9251.3|107
1625093400000|2021-06-30 22:50:00|9253.9|9251.5|9254.6|9252.2|9254.9|9252.5|9253.7|9251.3|81
1625093700000|2021-06-30 22:55:00|9254.8|9252.4|9253.7|9251.3|9254.9|9252.5|9253.6|9251.2|114
1625094000000|2021-06-30 23:00:00|9253.9|9251.5|9252.1|9249.7|9253.9|9251.5|9252|9249.6|114
1625094300000|2021-06-30 23:05:00|9252.2|9249.8|9252|9249.6|9252.3|9250.2|9251.6|9249.6|69
1625094600000|2021-06-30 23:10:00|9252.1|9249.7|9252.1|9249.7|9252.4|9250.2|9251.5|9249.5|57
1625094900000|2021-06-30 23:15:00|9252.2|9249.8|9251.3|9248.9|9252.3|9250.1|9251.1|9248.7|71
1625095200000|2021-06-30 23:20:00|9251.4|9249|9251.3|9248.9|9251.8|9249.9|9250.7|9248.9|109
1625095500000|2021-06-30 23:25:00|9251.6|9249.2|9251.4|9249.9|9251.9|9250.1|9251.1|9249.1|75
1625095800000|2021-06-30 23:30:00|9251.5|9250|9252.4|9250.9|9252.6|9251.1|9251.3|9249.6|92
1625096100000|2021-06-30 23:35:00|9252.5|9251|9252.9|9251.4|9253.1|9251.6|9252.1|9250.2|107
1625096400000|2021-06-30 23:40:00|9253|9251.5|9252.5|9251|9253.6|9251.6|9252.4|9250.5|72
1625096700000|2021-06-30 23:45:00|9252.9|9250.5|9253|9250.6|9253.1|9251.3|9252.4|9250.4|57
1625097000000|2021-06-30 23:50:00|9252.5|9251|9252.7|9251.2|9253.2|9251.6|9252.4|9250.4|100
1625097300000|2021-06-30 23:55:00|9252.6|9251.1|9252.1|9250.6|9252.7|9251.2|9251.7|9249.7|63
1625097600000|2021-07-01 00:00:00|9252|9250.5|9254|9252.5|9254.5|9252.6|9251.7|9249.5|175
1625097900000|2021-07-01 00:05:00|9254.1|9252.6|9256.2|9254.7|9256.3|9254.8|9253.2|9251.2|204
1625098200000|2021-07-01 00:10:00|9256.1|9254.6|9256.1|9254.6|9257.6|9255.7|9256|9254.1|133
1625098500000|2021-07-01 00:15:00|9256|9254.5|9257.2|9255.7|9258.5|9256.1|9255.3|9253.3|111
1625098800000|2021-07-01 00:20:00|9257.6|9255.2|9259|9257.5|9259.8|9258.1|9257|9255|134
1625099100000|2021-07-01 00:25:00|9258.9|9257.4|9258.9|9256.5|9259.5|9257.5|9257.9|9256.3|141
1625099400000|2021-07-01 00:30:00|9259|9256.6|9258.6|9257.1|9259.1|9257.3|9257.8|9255.8|108
1625099700000|2021-07-01 00:35:00|9258.5|9257|9260|9257.6|9260|9258.4|9257.8|9256.3|145
1625100000000|2021-07-01 00:40:00|9259.9|9257.5|9257.9|9256.4|9260|9258.2|9257.8|9255.9|136
1625100300000|2021-07-01 00:45:00|9257.8|9256.3|9259|9257.5|9260.7|9258.8|9257.5|9255.6|197
1625100600000|2021-07-01 00:50:00|9258.9|9257.4|9257.8|9255.4|9260.8|9258.8|9256.8|9254.4|272
1625100900000|2021-07-01 00:55:00|9258.3|9255.9|9257.8|9256.3|9259|9257.2|9257.7|9255.5|190
1625101200000|2021-07-01 01:00:00|9257.7|9256.2|9257.3|9254.9|9258.3|9256.4|9255.8|9253.9|247
1625101500000|2021-07-01 01:05:00|9257.2|9254.8|9256.4|9254|9257.5|9255.5|9255.8|9253.8|204
1625101800000|2021-07-01 01:10:00|9256.3|9253.9|9255.7|9253.3|9257.2|9255.2|9255|9253.2|187
1625102100000|2021-07-01 01:15:00|9255.3|9253.8|9255.8|9253.4|9256.6|9254.7|9255.1|9253|211
1625102400000|2021-07-01 01:20:00|9255.7|9253.3|9257.3|9254.9|9257.6|9255.8|9255.3|9253.3|175
1625102700000|2021-07-01 01:25:00|9257.4|9255|9257.8|9256.3|9258.5|9256.7|9256.8|9254.9|166
1625103000000|2021-07-01 01:30:00|9258.2|9255.8|9256.9|9255.4|9258.6|9256.6|9256.9|9254.9|122
1625103300000|2021-07-01 01:35:00|9256.8|9255.3|9257.3|9254.9|9258.4|9256.4|9256.5|9254.8|195
1625103600000|2021-07-01 01:40:00|9256.8|9255.3|9257.7|9255.3|9257.7|9256.1|9256.1|9254.6|176
1625103900000|2021-07-01 01:45:00|9257.8|9255.4|9259.2|9257.7|9259.9|9258.1|9257|9255|183
1625104200000|2021-07-01 01:50:00|9259.3|9257.8|9258.8|9257.3|9259.9|9258.1|9258.6|9256.7|179
1625104500000|2021-07-01 01:55:00|9259.1|9256.7|9257.9|9256.4|9260.8|9259|9257.9|9256.4|191
1625104800000|2021-07-01 02:00:00|9258|9256.5|9259.9|9258.4|9260.2|9258.7|9257.9|9256.4|144
1625105100000|2021-07-01 02:05:00|9260|9258.5|9260|9258.5|9260.7|9258.8|9259.6|9257.8|150
1625105400000|2021-07-01 02:10:00|9260.1|9258.6|9259.4|9257.9|9260.8|9258.9|9259.1|9257.6|154
1625105700000|2021-07-01 02:15:00|9259.5|9258|9259.6|9258.1|9259.6|9258.1|9259.1|9257.6|98
1625106000000|2021-07-01 02:20:00|9259.5|9258|9258.5|9257|9260.2|9258.6|9258.5|9257|158
1625106300000|2021-07-01 02:25:00|9258.6|9257.1|9258.7|9257.2|9259.7|9257.9|9258|9256.5|128
1625106600000|2021-07-01 02:30:00|9258.8|9257.3|9257.6|9256.1|9259.1|9257.4|9257.6|9256.1|128
1625106900000|2021-07-01 02:35:00|9257.8|9256.3|9257.6|9256.1|9258.3|9256.4|9256.9|9255.4|133
1625107200000|2021-07-01 02:40:00|9257.7|9256.2|9258.6|9257.1|9258.8|9257.3|9257.6|9256.1|83
1625107500000|2021-07-01 02:45:00|9258.7|9257.2|9258.4|9256.9|9258.9|9257.2|9257.9|9255.9|110
1625107800000|2021-07-01 02:50:00|9258.5|9257|9257.6|9256.1|9258.8|9257|9257.5|9256|98
1625108100000|2021-07-01 02:55:00|9257.5|9256|9258|9255.6|9258.1|9256.2|9257.3|9255.6|127
1625108400000|2021-07-01 03:00:00|9258.1|9255.7|9258.5|9257|9259.1|9257.6|9257.6|9255.7|166
1625108700000|2021-07-01 03:05:00|9258.4|9256.9|9258.9|9257.4|9259.8|9258|9258.4|9256.9|186
1625109000000|2021-07-01 03:10:00|9259|9257.5|9258.8|9257.3|9259.4|9257.9|9258.5|9256.6|132
1625109300000|2021-07-01 03:15:00|9258.7|9257.2|9257.7|9256.2|9259.1|9257.4|9257.7|9256.2|111
1625109600000|2021-07-01 03:20:00|9257.8|9256.3|9257.7|9256.2|9257.9|9256.4|9256.9|9255.4|75
1625109900000|2021-07-01 03:25:00|9257.8|9256.3|9257.1|9255.6|9257.8|9256.3|9256.9|9255.4|99
1625110200000|2021-07-01 03:30:00|9257|9255.5|9257.3|9254.9|9257.7|9255.8|9256.2|9254.7|109
1625110500000|2021-07-01 03:35:00|9257.2|9254.8|9257.2|9254.8|9257.5|9255.6|9256.6|9254.7|126
1625110800000|2021-07-01 03:40:00|9257.3|9254.9|9257.7|9255.3|9257.8|9255.9|9256.6|9254.7|77
1625111100000|2021-07-01 03:45:00|9257.4|9255.9|9257.8|9256.3|9258.2|9256.3|9256.5|9254.5|116
1625111400000|2021-07-01 03:50:00|9257.7|9256.2|9256.8|9255.3|9258.1|9256.6|9256.7|9255.1|101
1625111700000|2021-07-01 03:55:00|9256.9|9255.4|9256.8|9255.3|9258|9256.1|9256|9254.5|107
1625112000000|2021-07-01 04:00:00|9256.9|9255.4|9256.7|9255.2|9256.9|9255.4|9256.4|9254.9|98
1625112300000|2021-07-01 04:05:00|9256.8|9255.3|9256.8|9255.3|9257.5|9255.9|9256.6|9255|91
1625112600000|2021-07-01 04:10:00|9256.9|9255.4|9256|9254.5|9257.3|9255.4|9255.9|9253.9|59
1625112900000|2021-07-01 04:15:00|9256.1|9254.6|9256.8|9255.3|9257.3|9255.5|9255.9|9254.1|110
1625113200000|2021-07-01 04:20:00|9256.7|9255.2|9256.7|9255.2|9257.3|9255.4|9256.5|9254.8|67
1625113500000|2021-07-01 04:25:00|9256.6|9255.1|9256.8|9255.3|9257.1|9255.6|9256.6|9255.1|144
1625113800000|2021-07-01 04:30:00|9256.9|9255.4|9257.9|9256.4|9258.3|9256.8|9256.6|9254.9|130
1625114100000|2021-07-01 04:35:00|9257.8|9256.3|9259.4|9257.9|9259.8|9258.3|9257.8|9256.3|116
1625114400000|2021-07-01 04:40:00|9259.3|9257.8|9259.2|9257.7|9259.9|9257.9|9258.9|9257.4|111
1625114700000|2021-07-01 04:45:00|9259.1|9257.6|9258.8|9257.3|9259.2|9257.7|9258.1|9256.6|117
1625115000000|2021-07-01 04:50:00|9258.7|9257.2|9258.6|9257.1|9259.2|9257.4|9258.6|9256.6|125
1625115300000|2021-07-01 04:55:00|9258.5|9257|9259|9256.6|9259.6|9258.1|9258.3|9256.6|157
1625115600000|2021-07-01 05:00:00|9259.1|9256.7|9259.5|9258|9259.6|9258.1|9258.1|9256.4|139
1625115900000|2021-07-01 05:05:00|9259.6|9258.1|9258.4|9256.9|9260.3|9258.8|9258|9256|90
1625116200000|2021-07-01 05:10:00|9258.5|9257|9259.2|9257.7|9260|9257.9|9257.7|9256.2|154
1625116500000|2021-07-01 05:15:00|9259.1|9257.6|9263.2|9260.8|9263.5|9261.5|9258.6|9256.7|294
1625116800000|2021-07-01 05:20:00|9262.9|9260.5|9263|9260.6|9263.6|9261.4|9261.4|9259.2|213
1625117100000|2021-07-01 05:25:00|9262.2|9260.7|9264.3|9261.9|9265.1|9262.9|9262.2|9259.8|200
1625117400000|2021-07-01 05:30:00|9264.4|9262|9262.9|9261.4|9264.4|9262.1|9261.2|9259.4|202
1625117700000|2021-07-01 05:35:00|9263|9261.5|9262.5|9260.1|9263.6|9261.7|9261.9|9259.9|181
1625118000000|2021-07-01 05:40:00|9262.4|9260|9261.4|9259.9|9263.1|9261|9261.4|9259.4|199
1625118300000|2021-07-01 05:45:00|9261.5|9260|9261.4|9259.9|9262.5|9260.6|9261.3|9259.4|158
1625118600000|2021-07-01 05:50:00|9261.5|9260|9261.4|9259|9262.6|9260.6|9260.4|9258.6|194
1625118900000|2021-07-01 05:55:00|9261.1|9259.6|9260|9257.6|9262|9260.2|9259.5|9257.5|211
1625119200000|2021-07-01 06:00:00|9259.8|9257.4|9259.5|9258|9262.4|9260.9|9258.6|9256.6|358
1625119500000|2021-07-01 06:05:00|9259.6|9258.1|9261.4|9259.9|9261.4|9259.9|9259.4|9257.7|236
1625119800000|2021-07-01 06:10:00|9261.3|9259.8|9259.5|9258|9261.4|9259.9|9259|9257.4|288
1625120100000|2021-07-01 06:15:00|9259.4|9257.9|9262|9260.5|9262.5|9260.9|9259.4|9257.9|330
1625120400000|2021-07-01 06:20:00|9261.9|9260.4|9257.8|9256.3|9262.9|9261|9257.1|9255.1|386
1625120700000|2021-07-01 06:25:00|9257.7|9256.2|9261|9258.6|9261.5|9259.5|9257.6|9255.8|302
1625121000000|2021-07-01 06:30:00|9261.1|9258.7|9259.6|9258.1|9261.1|9259.6|9258.1|9256.6|410
1625121300000|2021-07-01 06:35:00|9259.5|9258|9260.7|9259.2|9262.5|9261|9258.9|9257.4|409
1625121600000|2021-07-01 06:40:00|9260.9|9259.4|9257.7|9256.2|9261|9259.5|9257.4|9255.9|277
1625121900000|2021-07-01 06:45:00|9257.8|9256.3|9259.1|9257.6|9260.6|9259.1|9255.8|9254.3|372
1625122200000|2021-07-01 06:50:00|9258.9|9257.4|9257.6|9256.1|9261.5|9260|9257.6|9256.1|316
1625122500000|2021-07-01 06:55:00|9257.5|9256|9252.6|9251.1|9257.8|9256.3|9250.5|9249|570
1625122800000|2021-07-01 07:00:00|9252.7|9251.2|9254.6|9253.1|9256.9|9255.4|9252.7|9251.2|539
1625123100000|2021-07-01 07:05:00|9254.5|9253|9254.8|9253.3|9256.3|9254.8|9252.6|9251.1|489
1625123400000|2021-07-01 07:10:00|9254.7|9253.2|9249.7|9248.2|9255.2|9253.7|9247.9|9245.9|563
1625123700000|2021-07-01 07:15:00|9249.6|9248.1|9255|9253.5|9255|9253.5|9249.3|9247.8|466
1625124000000|2021-07-01 07:20:00|9254.9|9253.4|9253.6|9252.1|9257.8|9256.3|9252.8|9251.3|359
1625124300000|2021-07-01 07:25:00|9253.5|9252|9251.4|9249|9255.6|9254.1|9250.2|9248.7|398
1625124600000|2021-07-01 07:30:00|9251.5|9249.1|9253.9|9252.4|9256|9254.1|9249.1|9247.6|505
1625124900000|2021-07-01 07:35:00|9254|9252.5|9254.7|9253.2|9255.6|9254.1|9250.3|9248.4|525
1625125200000|2021-07-01 07:40:00|9254.6|9253.1|9256.5|9255|9258.9|9257.4|9254|9252.5|452
1625125500000|2021-07-01 07:45:00|9256.4|9254.9|9263.8|9261.4|9263.8|9262.1|9255.4|9253.7|453
1625125800000|2021-07-01 07:50:00|9263.4|9261.9|9262.6|9260.2|9264.2|9262.5|9262.2|9260.2|293
1625126100000|2021-07-01 07:55:00|9262.3|9260.8|9263.9|9262.4|9263.9|9262.4|9260.7|9259.2|342
1625126400000|2021-07-01 08:00:00|9263.8|9262.3|9266.5|9265|9267.4|9265.9|9261.6|9259.6|523
1625126700000|2021-07-01 08:05:00|9266.6|9265.1|9266.2|9264.7|9268.7|9267.2|9264.9|9263.4|488
1625127000000|2021-07-01 08:10:00|9266.4|9264.9|9269|9267.5|9269.5|9268|9265.3|9263.8|440
1625127300000|2021-07-01 08:15:00|9269.1|9267.6|9264|9262.5|9269.5|9268|9263.6|9262.1|433
1625127600000|2021-07-01 08:20:00|9263.9|9262.4|9265.7|9264.2|9267|9265.5|9262|9260.5|376
1625127900000|2021-07-01 08:25:00|9265.9|9264.4|9265.9|9264.4|9266.2|9264.7|9263.1|9261.6|426
1625128200000|2021-07-01 08:30:00|9265.8|9264.3|9268.4|9266.9|9272.7|9270.8|9265.4|9263.9|386
1625128500000|2021-07-01 08:35:00|9268.9|9266.5|9269.5|9268|9271.6|9270.1|9266.3|9264.8|471
1625128800000|2021-07-01 08:40:00|9269.4|9267.9|9270.5|9269|9272.4|9270.9|9268.8|9267.3|424
1625129100000|2021-07-01 08:45:00|9270.4|9268.9|9270.7|9269.2|9271.4|9269.9|9268.3|9266.8|415
1625129400000|2021-07-01 08:50:00|9270.8|9269.3|9269|9267.5|9270.9|9269.4|9268|9266.5|263
1625129700000|2021-07-01 08:55:00|9268.9|9267.4|9267.7|9265.3|9270.7|9269.2|9267.1|9265.2|315
1625130000000|2021-07-01 09:00:00|9267.4|9265.9|9269|9267.5|9272.4|9270.9|9267.4|9265.9|324
1625130300000|2021-07-01 09:05:00|9268.9|9267.4|9269.5|9268|9270.5|9269|9268.4|9266.9|267
1625130600000|2021-07-01 09:10:00|9269.4|9267.9|9264|9262.5|9270.3|9268.8|9263.1|9261.6|338
1625130900000|2021-07-01 09:15:00|9264.1|9262.6|9263.8|9262.3|9266.1|9264.6|9262.4|9260.9|363
1625131200000|2021-07-01 09:20:00|9263.7|9262.2|9259.1|9257.6|9263.8|9262.3|9258.7|9257.2|301
1625131500000|2021-07-01 09:25:00|9259.2|9257.7|9259.6|9258.1|9261.4|9259.9|9258.7|9257.2|330
1625131800000|2021-07-01 09:30:00|9259.5|9258|9261.3|9259.8|9261.6|9260.1|9259.2|9257.7|321
1625132100000|2021-07-01 09:35:00|9261.2|9259.7|9257.1|9255.6|9261.2|9259.7|9255.4|9253.9|389
1625132400000|2021-07-01 09:40:00|9257.2|9255.7|9259|9257.5|9260.4|9258.9|9256.4|9254.9|352
1625132700000|2021-07-01 09:45:00|9259.3|9257.8|9257.5|9256|9261.2|9259.7|9257.2|9255.7|338
1625133000000|2021-07-01 09:50:00|9257.6|9256.1|9256.2|9254.7|9257.7|9256.2|9254.4|9252.9|328
1625133300000|2021-07-01 09:55:00|9256.1|9254.6|9256|9254.5|9257.6|9256.1|9255.1|9253.6|300
1625133600000|2021-07-01 10:00:00|9256.2|9254.7|9259.1|9257.6|9262.1|9260.6|9255.9|9254.4|410
1625133900000|2021-07-01 10:05:00|9259|9257.5|9258.7|9257.2|9261|9259.5|9257.9|9256.4|268
1625134200000|2021-07-01 10:10:00|9258.3|9256.8|9258.7|9257.2|9261.3|9259.8|9257.5|9256|358
1625134500000|2021-07-01 10:15:00|9258.6|9257.1|9256.2|9254.7|9258.6|9257.1|9255.7|9254.2|270
1625134800000|2021-07-01 10:20:00|9256.7|9254.3|9256.5|9254.1|9257.7|9255.8|9254.4|9252.9|387
1625135100000|2021-07-01 10:25:00|9256.6|9254.2|9255.6|9254.1|9257|9255.2|9254.6|9252.6|369
1625135400000|2021-07-01 10:30:00|9255.4|9253.9|9256|9254.5|9257.8|9256.3|9253|9251.5|381
1625135700000|2021-07-01 10:35:00|9256.1|9254.6|9257.8|9256.3|9259|9257.5|9255.7|9254.2|321
1625136000000|2021-07-01 10:40:00|9257.9|9256.4|9257.5|9256|9258.8|9257.3|9257.3|9255.8|246
1625136300000|2021-07-01 10:45:00|9257.6|9256.1|9255.9|9254.4|9259.4|9257.9|9255.3|9253.6|300
1625136600000|2021-07-01 10:50:00|9255.8|9254.3|9253.5|9252|9258.1|9256.6|9253.4|9251.9|359
1625136900000|2021-07-01 10:55:00|9253.6|9252.1|9251|9249.5|9254.7|9253.2|9250.7|9249.2|462
1625137200000|2021-07-01 11:00:00|9250.9|9249.4|9250.8|9249.3|9251.9|9250.4|9250.6|9249.1|378
1625137500000|2021-07-01 11:05:00|9250.9|9249.4|9252.1|9250.6|9252.9|9251.4|9250.8|9249.3|311
1625137800000|2021-07-01 11:10:00|9252.2|9250.7|9251.9|9250.4|9253|9251.5|9250.7|9249.2|355
1625138100000|2021-07-01 11:15:00|9252|9250.5|9250.8|9249.3|9252.5|9251|9250.2|9248.7|337
1625138400000|2021-07-01 11:20:00|9250.9|9249.4|9250.7|9249.2|9252.3|9250.8|9250.6|9249.1|309
1625138700000|2021-07-01 11:25:00|9250.8|9249.3|9255.2|9253.7|9255.5|9254|9250.7|9249.2|359
1625139000000|2021-07-01 11:30:00|9254.8|9253.3|9256.7|9255.2|9257.5|9256|9254.2|9252.7|402
1625139300000|2021-07-01 11:35:00|9256.2|9254.7|9253.5|9252|9256.3|9254.8|9252.6|9251.1|369
1625139600000|2021-07-01 11:40:00|9253.4|9251.9|9249.2|9247.7|9254.2|9252.7|9248.6|9247.1|344
1625139900000|2021-07-01 11:45:00|9249.1|9247.6|9251.1|9249.6|9253.3|9251.8|9247.9|9246.4|403
1625140200000|2021-07-01 11:50:00|9251.2|9249.7|9251.9|9250.4|9252.6|9251.1|9250.8|9249.3|267
1625140500000|2021-07-01 11:55:00|9251.8|9250.3|9250.1|9248.6|9252|9250.5|9248.1|9246.6|390
1625140800000|2021-07-01 12:00:00|9250.3|9248.8|9249.9|9248.4|9253.2|9251.6|9249.1|9247.1|388
1625141100000|2021-07-01 12:05:00|9250.1|9248.6|9245.8|9244.3|9251.3|9249.8|9244.9|9243.4|318
1625141400000|2021-07-01 12:10:00|9245.9|9244.4|9244.2|9242.7|9246.4|9244.6|9243.5|9242|345
1625141700000|2021-07-01 12:15:00|9243.9|9242.4|9247.4|9245.9|9247.5|9246|9242.7|9241.2|371
1625142000000|2021-07-01 12:20:00|9247|9245.5|9249|9247.5|9249.6|9248.1|9246.9|9245.4|348
1625142300000|2021-07-01 12:25:00|9248.4|9246.9|9247.8|9245.4|9249.7|9247.9|9247|9244.7|287
1625142600000|2021-07-01 12:30:00|9248.3|9244.7|9248.4|9246.9|9251.8|9250|9247.6|9244.3|491
1625142900000|2021-07-01 12:35:00|9248.3|9246.8|9246.4|9244.9|9250|9248.5|9245.6|9244.1|425
1625143200000|2021-07-01 12:40:00|9246.3|9244.8|9244.7|9243.2|9247.6|9246.1|9244.5|9243|431
1625143500000|2021-07-01 12:45:00|9244.6|9243.1|9244.3|9242.8|9246.4|9244.4|9243.4|9241.9|436
1625143800000|2021-07-01 12:50:00|9244.2|9242.7|9244.9|9243.4|9245.2|9243.7|9242.5|9241|356
1625144100000|2021-07-01 12:55:00|9245.1|9242.7|9242.5|9241|9245.1|9243.2|9241.9|9240|307
1625144400000|2021-07-01 13:00:00|9242.6|9241.1|9241.9|9240.4|9243.9|9242|9238.3|9236.8|478
1625144700000|2021-07-01 13:05:00|9241.2|9239.7|9243.8|9242.3|9244.7|9243|9240.2|9238.6|478
1625145000000|2021-07-01 13:10:00|9243.9|9242.4|9247.6|9246.1|9248|9246.5|9242.9|9241.4|344
1625145300000|2021-07-01 13:15:00|9247.5|9246|9244.8|9243.3|9248.7|9247.2|9244.8|9243.2|473
1625145600000|2021-07-01 13:20:00|9244.3|9242.8|9243.7|9242.2|9245.3|9243.8|9242.4|9240.4|501
1625145900000|2021-07-01 13:25:00|9244.5|9242.1|9244.4|9242.9|9245|9243.2|9241.4|9239.6|512
1625146200000|2021-07-01 13:30:00|9244.5|9243|9242.3|9240.8|9247.2|9245.7|9242.2|9240.7|562
1625146500000|2021-07-01 13:35:00|9242.4|9240.9|9245|9243.5|9246.1|9244.6|9241.1|9239.6|445
1625146800000|2021-07-01 13:40:00|9244.9|9243.4|9247.8|9245.4|9249.5|9247.8|9243.3|9241.5|401
1625147100000|2021-07-01 13:45:00|9247.7|9245.3|9242.5|9241|9247.8|9245.4|9241.8|9240.3|454
1625147400000|2021-07-01 13:50:00|9242.4|9240.9|9243.8|9242.3|9244.4|9242.9|9241.4|9239.8|459
1625147700000|2021-07-01 13:55:00|9243.9|9242.4|9243|9239.6|9243.9|9242.4|9239.2|9237.4|455
1625148000000|2021-07-01 14:00:00|9243.2|9239.2|9243.3|9241.8|9246.3|9244|9236.8|9234.9|692
1625148300000|2021-07-01 14:05:00|9243|9241.5|9247.6|9246.1|9248|9246.2|9242.6|9241.1|488
1625148600000|2021-07-01 14:10:00|9247.5|9246|9254.2|9252.7|9254.8|9252.9|9247|9245.2|421
1625148900000|2021-07-01 14:15:00|9254.3|9252.8|9254.2|9252.7|9255.5|9253.6|9252.7|9251.1|561
1625149200000|2021-07-01 14:20:00|9253.9|9252.4|9252.8|9251.3|9255.1|9253.2|9251.7|9250.1|378
1625149500000|2021-07-01 14:25:00|9252.9|9251.4|9252|9250.5|9253.8|9252.3|9248.5|9247|404
1625149800000|2021-07-01 14:30:00|9251.9|9250.4|9256.1|9254.6|9256.1|9254.6|9251.1|9249.4|409
1625150100000|2021-07-01 14:35:00|9256.2|9254.7|9257.5|9256|9259.7|9257.7|9253.4|9251.9|527
1625150400000|2021-07-01 14:40:00|9257.2|9255.7|9252.8|9251.3|9258.2|9256.7|9251.3|9249.8|500
1625150700000|2021-07-01 14:45:00|9252.6|9251.1|9251.7|9250.2|9255.7|9253.6|9250.6|9248.9|482
1625151000000|2021-07-01 14:50:00|9251.3|9249.8|9249.1|9247.6|9253.5|9252|9248.1|9246.1|629
1625151300000|2021-07-01 14:55:00|9248.9|9247.4|9245.3|9243.8|9249.7|9247.9|9241.9|9240.4|645
1625151600000|2021-07-01 15:00:00|9245.8|9244.3|9249|9247.5|9249.1|9247.6|9243.9|9242.4|550
1625151900000|2021-07-01 15:05:00|9248.9|9247.4|9244|9242.5|9249.2|9247.4|9242.9|9241.4|392
1625152200000|2021-07-01 15:10:00|9244.1|9242.6|9255|9252.6|9255.1|9253.3|9243.3|9241.4|580
1625152500000|2021-07-01 15:15:00|9254.7|9253.2|9254.7|9253.2|9255.6|9253.9|9251.2|9249.4|560
1625152800000|2021-07-01 15:20:00|9254.8|9253.3|9256.9|9255.4|9257.7|9255.9|9252.5|9251|498
1625153100000|2021-07-01 15:25:00|9256.8|9255.3|9257.9|9255.5|9258.1|9256.1|9254.7|9252.7|402
1625153400000|2021-07-01 15:30:00|9257.3|9255.8|9253.3|9251.8|9257.5|9256|9251.7|9250.2|421
1625153700000|2021-07-01 15:35:00|9253.4|9251.9|9251.6|9250.1|9254.2|9252.2|9251.2|9249.7|371
1625154000000|2021-07-01 15:40:00|9252.4|9250.9|9253.4|9251.9|9256.5|9254.7|9250.9|9249.2|367
1625154300000|2021-07-01 15:45:00|9253.5|9252|9251.8|9250.3|9253.8|9252.3|9250.9|9249.1|365
1625154600000|2021-07-01 15:50:00|9251.6|9250.1|9249|9247.5|9253.4|9251.9|9249|9247|405
1625154900000|2021-07-01 15:55:00|9248.9|9247.4|9253.9|9252.4|9253.9|9252.4|9248.8|9247.3|308
1625155200000|2021-07-01 16:00:00|9254|9252.5|9255.4|9253.9|9257.8|9255.9|9253.5|9252|357
1625155500000|2021-07-01 16:05:00|9255.3|9253.8|9253.2|9251.7|9256|9254.5|9252.1|9250.6|294
1625155800000|2021-07-01 16:10:00|9253.3|9251.8|9253.3|9251.8|9254.1|9252.2|9251.4|9249.9|272
1625156100000|2021-07-01 16:15:00|9253.2|9251.7|9255.9|9254.4|9255.9|9254.4|9252.7|9250.7|224
1625156400000|2021-07-01 16:20:00|9256.3|9253.9|9260.3|9258.8|9260.8|9259.3|9255.7|9253.9|361
1625156700000|2021-07-01 16:25:00|9260.1|9258.6|9258.7|9257.2|9260.2|9258.7|9257.3|9255.8|263
1625157000000|2021-07-01 16:30:00|9258.6|9257.1|9260.2|9258.7|9260.7|9259.2|9258.5|9257|264
1625157300000|2021-07-01 16:35:00|9260.3|9258.8|9260.2|9258.7|9261.2|9259.7|9259.3|9257.8|257
1625157600000|2021-07-01 16:40:00|9260.3|9258.8|9260.3|9258.8|9261.3|9259.8|9259.6|9258.1|247
1625157900000|2021-07-01 16:45:00|9260.2|9258.7|9259.3|9257.8|9260.5|9258.9|9259.1|9257.6|209
1625158200000|2021-07-01 16:50:00|9259.4|9257.9|9259.2|9257.7|9262|9260|9258.9|9257|338
1625158500000|2021-07-01 16:55:00|9259.3|9257.8|9258.5|9257|9260|9258.5|9258.2|9256.7|262
1625158800000|2021-07-01 17:00:00|9258.6|9257.1|9256.1|9254.6|9258.8|9257.3|9255.9|9254.4|172
1625159100000|2021-07-01 17:05:00|9256|9254.5|9254.6|9253.1|9256.6|9255.1|9254|9252.5|229
1625159400000|2021-07-01 17:10:00|9254.7|9253.2|9255.3|9253.8|9255.8|9254.3|9254.2|9252.7|216
1625159700000|2021-07-01 17:15:00|9255.2|9253.7|9255.8|9254.3|9256.9|9255.4|9254.9|9253.4|170
1625160000000|2021-07-01 17:20:00|9255.9|9254.4|9256.9|9255.4|9257.3|9255.8|9255.7|9254.2|197
1625160300000|2021-07-01 17:25:00|9256.8|9255.3|9257.3|9255.8|9257.9|9256.4|9256.3|9254.8|214
1625160600000|2021-07-01 17:30:00|9257.2|9255.7|9256.6|9255.1|9258.4|9256.9|9256.6|9255.1|244
1625160900000|2021-07-01 17:35:00|9256.7|9255.2|9256.8|9255.3|9256.9|9255.4|9255.7|9254.2|191
1625161200000|2021-07-01 17:40:00|9256.7|9255.2|9258.3|9256.8|9258.4|9256.9|9256.7|9255.2|176
1625161500000|2021-07-01 17:45:00|9258.2|9256.7|9257.1|9255.6|9258.2|9256.7|9256.9|9255.4|162
1625161800000|2021-07-01 17:50:00|9257|9255.5|9258.7|9257.2|9259.2|9257.7|9257|9255.5|191
1625162100000|2021-07-01 17:55:00|9258.8|9257.3|9259|9257.5|9259.6|9258|9258.3|9256.8|179
1625162400000|2021-07-01 18:00:00|9258.9|9257.4|9260.9|9259.4|9261.4|9259.5|9258.5|9256.6|246
1625162700000|2021-07-01 18:05:00|9260.6|9259.1|9259.7|9258.2|9261|9259.3|9258.9|9257.4|159
1625163000000|2021-07-01 18:10:00|9259.6|9258.1|9261.5|9260|9261.7|9260.2|9259.5|9258|182
1625163300000|2021-07-01 18:15:00|9261.4|9259.9|9261.3|9259.8|9262.3|9260.8|9261.1|9259.2|188
1625163600000|2021-07-01 18:20:00|9261.4|9259.9|9260.7|9259.2|9261.5|9260|9260.2|9258.4|206
1625163900000|2021-07-01 18:25:00|9260.6|9259.1|9259.6|9258.1|9260.9|9259.4|9259.2|9257.7|181
1625164200000|2021-07-01 18:30:00|9259.8|9258.3|9261.2|9259.7|9261.5|9260|9259.4|9257.9|314
1625164500000|2021-07-01 18:35:00|9261.1|9259.6|9261.4|9259.9|9262.7|9261.2|9261|9259.5|182
1625164800000|2021-07-01 18:40:00|9261.3|9259.8|9261.2|9259.7|9261.7|9260.2|9260.9|9259.4|133
1625165100000|2021-07-01 18:45:00|9261.3|9259.8|9261.2|9259.7|9261.5|9260|9260.5|9259|151
1625165400000|2021-07-01 18:50:00|9261.1|9259.6|9261.6|9260.1|9261.7|9260.2|9260.7|9259.2|209
1625165700000|2021-07-01 18:55:00|9261.9|9260.4|9265.2|9263.7|9265.3|9263.8|9261.2|9259.7|327
1625166000000|2021-07-01 19:00:00|9265.4|9263.9|9262.5|9261|9265.4|9263.9|9262.4|9260.6|203
1625166300000|2021-07-01 19:05:00|9262.4|9260.9|9262.9|9261.4|9263.3|9261.8|9262.3|9260.7|201
1625166600000|2021-07-01 19:10:00|9263.4|9261|9261.5|9260|9263.4|9261.6|9261.5|9259.4|289
1625166900000|2021-07-01 19:15:00|9261.6|9260.1|9261.4|9259|9262.3|9260.4|9260.7|9258.9|184
1625167200000|2021-07-01 19:20:00|9261.5|9259.1|9259.8|9258.3|9261.5|9259.5|9259.6|9257.7|151
1625167500000|2021-07-01 19:25:00|9259.7|9258.2|9259.9|9258.4|9260.9|9259.4|9259.5|9257.9|163
1625167800000|2021-07-01 19:30:00|9260|9258.5|9259.9|9258.4|9260.5|9259|9259.7|9257.9|113
1625168100000|2021-07-01 19:35:00|9259.8|9258.3|9260.9|9259.4|9260.9|9259.4|9259.8|9258.3|88
1625168400000|2021-07-01 19:40:00|9260.8|9259.3|9261.8|9260.3|9262|9260.5|9260.8|9259.3|117
1625168700000|2021-07-01 19:45:00|9262|9260.5|9261.4|9259.9|9262.5|9261|9261.2|9259.7|138
1625169000000|2021-07-01 19:50:00|9261.3|9259.8|9261.7|9260.2|9262.7|9260.5|9261|9259|231
1625169300000|2021-07-01 19:55:00|9261.6|9260.1|9258.7|9257.2|9262.6|9260.8|9257.8|9255.8|345
1625169600000|2021-07-01 20:00:00|9258.8|9257.3|9259.9|9258.4|9260.4|9258.5|9258.2|9256|223
1625169900000|2021-07-01 20:05:00|9260.3|9257.9|9259.8|9258.3|9260.4|9258.5|9259.1|9257.2|95
1625170200000|2021-07-01 20:10:00|9259.9|9258.4|9259.8|9258.3|9260.5|9258.7|9259.7|9257.9|77
1625170500000|2021-07-01 20:15:00|9259.9|9258.4|9259.9|9258.4|9260.4|9258.5|9259.7|9257.7|78
1625170800000|2021-07-01 20:20:00|9260|9258.5|9260|9258.5|9261.1|9259.2|9259.7|9257.7|114
1625171100000|2021-07-01 20:25:00|9259.9|9258.4|9260.2|9257.8|9261.2|9259.3|9259.6|9257.5|129
1625171400000|2021-07-01 20:30:00|9259.7|9258.2|9257.6|9255.2|9260.2|9258.4|9257.3|9255.1|112
1625171700000|2021-07-01 20:35:00|9257.5|9255.1|9257.2|9254.8|9257.8|9255.9|9256.4|9254.3|149
1625172000000|2021-07-01 20:40:00|9257.3|9254.9|9257.6|9255.2|9257.8|9255.4|9256.6|9254.2|95
1625172300000|2021-07-01 20:45:00|9257.8|9255.4|9257.3|9254.9|9258.2|9255.9|9256.7|9254.3|148
1625172600000|2021-07-01 20:50:00|9257.2|9254.8|9256.1|9253.7|9257.2|9255|9255.3|9252.9|165
1625172900000|2021-07-01 20:55:00|9256.3|9253.9|9256|9251|9256.8|9253.9|9255|9250.6|279
1625173200000|2021-07-01 21:00:00|9256.9|9251.9|9253.2|9248.2|9256.9|9252|9252.1|9247.1|56
1625173500000|2021-07-01 21:05:00|9251.4|9246.4|9253.8|9248.8|9257.4|9252.4|9249.1|9244.1|155
1625173800000|2021-07-01 21:10:00|9255.5|9250.5|9254.7|9249.7|9257.5|9252.5|9248.1|9243.1|142
1625174100000|2021-07-01 21:15:00|9254|9249|9254.2|9249.2|9258.1|9253.1|9251.6|9246.6|140
1625174400000|2021-07-01 21:20:00|9254.3|9249.3|9257.6|9252.6|9259.5|9254.5|9251.3|9246.3|170
1625174700000|2021-07-01 21:25:00|9258.8|9253.8|9257|9252|9258.8|9253.8|9253.7|9248.7|150
1625175000000|2021-07-01 21:30:00|9257.6|9252.6|9258.2|9253.2|9260.2|9255.2|9254.9|9249.9|439
1625175300000|2021-07-01 21:35:00|9258|9253|9258.3|9253.3|9259.2|9254.2|9256.2|9251.2|555
1625175600000|2021-07-01 21:40:00|9258.4|9253.4|9258.2|9253.2|9259.1|9254.1|9257.6|9252.6|209
1625175900000|2021-07-01 21:45:00|9259.1|9254.1|9257.7|9252.7|9259.3|9254.3|9255.9|9250.9|144
1625176200000|2021-07-01 21:50:00|9257.9|9252.9|9257.2|9252.2|9261.9|9256.9|9256|9251|207
1625176500000|2021-07-01 21:55:00|9257.6|9252.6|9257.3|9252.3|9257.8|9252.8|9256.3|9251.3|166
1625176800000|2021-07-01 22:00:00|9257.6|9252.9|9255.7|9253.2|9257.6|9253.7|9255.7|9250.7|312
1625177100000|2021-07-01 22:05:00|9256.3|9252.9|9256.5|9254.1|9256.9|9254.2|9255.2|9252.1|256
1625177400000|2021-07-01 22:10:00|9256.3|9253.9|9257.1|9254.7|9257.8|9255.4|9256.3|9253.6|197
1625177700000|2021-07-01 22:15:00|9257|9254.6|9258.6|9256.2|9259.3|9256.9|9256.8|9254.1|150
1625178000000|2021-07-01 22:20:00|9258.5|9256.1|9259|9256.6|9259.2|9256.8|9258.1|9255.7|164
1625178300000|2021-07-01 22:25:00|9258.9|9256.5|9259.6|9257.2|9260.3|9257.9|9258.7|9256.3|115
1625178600000|2021-07-01 22:30:00|9259.7|9257.3|9258.8|9256.4|9259.9|9257.5|9258.4|9256|138
1625178900000|2021-07-01 22:35:00|9258.6|9256.2|9257.9|9255.5|9259|9256.6|9257.9|9255.5|125
1625179200000|2021-07-01 22:40:00|9257.8|9255.4|9259|9256.6|9259|9256.6|9257.7|9255.3|84
1625179500000|2021-07-01 22:45:00|9258.9|9256.5|9259.8|9257.4|9260|9257.6|9258.7|9256.3|53
1625179800000|2021-07-01 22:50:00|9259.9|9257.5|9259.4|9257|9260.1|9257.7|9259|9256.6|80
1625180100000|2021-07-01 22:55:00|9259.3|9256.9|9260.1|9257.7|9260.4|9258|9259.2|9256.8|133
1625180400000|2021-07-01 23:00:00|9260|9257.6|9259.8|9257.4|9260.1|9257.7|9258.9|9256.5|90
1625180700000|2021-07-01 23:05:00|9259.9|9257.5|9260.6|9258.2|9261.3|9258.9|9259.8|9257.4|90
1625181000000|2021-07-01 23:10:00|9260.8|9258.4|9260.6|9258.2|9260.9|9258.7|9260.2|9258.1|56
1625181300000|2021-07-01 23:15:00|9260.7|9258.3|9260.3|9258.8|9261.6|9259.2|9260.1|9258.1|71
1625181600000|2021-07-01 23:20:00|9260.2|9258.7|9262.3|9259.9|9262.5|9260.6|9259.7|9257.4|84
1625181900000|2021-07-01 23:25:00|9261.9|9260.4|9262.3|9259.9|9262.4|9260.4|9260.9|9259.2|85
1625182200000|2021-07-01 23:30:00|9262.5|9260.1|9261.1|9259.6|9263.1|9260.9|9261|9259.5|74
1625182500000|2021-07-01 23:35:00|9261|9259.5|9261.1|9259.6|9261.6|9259.7|9261|9259.1|55
1625182800000|2021-07-01 23:40:00|9261|9259.5|9260.1|9258.6|9261.1|9259.6|9260|9258.5|75
1625183100000|2021-07-01 23:45:00|9260|9258.5|9260.3|9258.8|9260.3|9258.8|9260|9258.5|66
1625183400000|2021-07-01 23:50:00|9260.2|9258.7|9259.7|9258.2|9260.8|9259|9259.4|9257.9|79
1625183700000|2021-07-01 23:55:00|9259.6|9258.1|9260.3|9258.8|9260.7|9258.8|9259.5|9258|75
1625184000000|2021-07-02 00:00:00|9260.2|9258.7|9261.8|9260.3|9262.8|9260.8|9259.3|9257.8|158
1625184300000|2021-07-02 00:05:00|9261.9|9260.4|9261.2|9259.7|9262.4|9260.5|9261|9259.5|123
1625184600000|2021-07-02 00:10:00|9261.1|9259.6|9261.1|9259.6|9261.3|9259.8|9260.8|9259.3|101
1625184900000|2021-07-02 00:15:00|9261.2|9259.7|9260.4|9258.9|9261.9|9260.4|9260.1|9258.6|166
1625185200000|2021-07-02 00:20:00|9260.5|9259|9261.1|9259.6|9262.1|9260.6|9260.4|9258.9|171
1625185500000|2021-07-02 00:25:00|9261.2|9259.7|9261.5|9260|9262.8|9260.7|9261|9259.2|141
1625185800000|2021-07-02 00:30:00|9261.4|9259.9|9260.3|9258.8|9261.6|9260.1|9260|9258.1|137
1625186100000|2021-07-02 00:35:00|9260.4|9258.9|9259.4|9257.9|9260.4|9258.9|9259.1|9257.4|135
1625186400000|2021-07-02 00:40:00|9259.5|9258|9258.3|9256.8|9260.1|9258.2|9257.9|9256.4|135
1625186700000|2021-07-02 00:45:00|9258.2|9256.7|9259.2|9257.7|9259.9|9258.1|9258.1|9256.3|131
1625187000000|2021-07-02 00:50:00|9259.3|9257.8|9259|9257.5|9260.5|9258.9|9258.4|9256.4|228
1625187300000|2021-07-02 00:55:00|9259.1|9257.6|9259.9|9258.4|9260.2|9258.7|9258.9|9257.4|125
1625187600000|2021-07-02 01:00:00|9260|9258.5|9260|9258.5|9260.6|9259.1|9258.8|9257.3|227
1625187900000|2021-07-02 01:05:00|9259.9|9258.4|9258.4|9256.9|9260.5|9259|9258.2|9256.7|202
1625188200000|2021-07-02 01:10:00|9258.5|9257|9259.8|9257.4|9260|9258.3|9257.9|9256.3|204
1625188500000|2021-07-02 01:15:00|9259.7|9257.3|9258.4|9256.9|9259.9|9258.1|9258|9256.3|180
1625188800000|2021-07-02 01:20:00|9258.5|9257|9260.1|9257.7|9260.1|9258.3|9258.2|9256.4|177
1625189100000|2021-07-02 01:25:00|9260|9257.6|9259|9257.5|9260.1|9258.3|9258.5|9256.6|152
1625189400000|2021-07-02 01:30:00|9258.9|9257.4|9259.4|9257.9|9259.9|9258.1|9258.4|9256.6|205
1625189700000|2021-07-02 01:35:00|9259.3|9257.8|9259.6|9258.1|9259.8|9258.2|9258.7|9257.2|132
1625190000000|2021-07-02 01:40:00|9259.7|9258.2|9260.4|9258.9|9260.9|9259.4|9259.3|9257.7|189
1625190300000|2021-07-02 01:45:00|9260.3|9258.8|9259.4|9257.9|9261.3|9259.7|9259|9257.5|280
1625190600000|2021-07-02 01:50:00|9259.5|9258|9261.4|9259.9|9262.2|9260.7|9259.4|9257.9|285
1625190900000|2021-07-02 01:55:00|9261.6|9260.1|9262.6|9261.1|9263.4|9261.6|9261.6|9260.1|251
1625191200000|2021-07-02 02:00:00|9262.5|9261|9261.8|9260.3|9264|9262.5|9261.8|9260.3|214
1625191500000|2021-07-02 02:05:00|9261.9|9260.4|9263.6|9262.1|9264.1|9262.6|9261.7|9260.2|175
1625191800000|2021-07-02 02:10:00|9263.7|9262.2|9262.1|9260.6|9263.7|9262.2|9261.7|9260.2|167
1625192100000|2021-07-02 02:15:00|9262|9260.5|9263.8|9262.3|9264|9262.4|9261.7|9260.2|153
1625192400000|2021-07-02 02:20:00|9263.7|9262.2|9263.5|9262|9264.1|9262.4|9263.1|9261.3|166
1625192700000|2021-07-02 02:25:00|9263.6|9262.1|9264.6|9263.1|9265|9263.2|9263.2|9261.6|160
1625193000000|2021-07-02 02:30:00|9264.5|9263|9264.4|9262.9|9265.1|9263.3|9264.2|9262.7|190
1625193300000|2021-07-02 02:35:00|9264.2|9262.7|9264.5|9263|9264.6|9263.1|9263.5|9262|191
1625193600000|2021-07-02 02:40:00|9264.8|9263.3|9264.7|9263.2|9266|9264.2|9264.5|9263|208
1625193900000|2021-07-02 02:45:00|9264.6|9263.1|9264.5|9263|9265.9|9264|9264.4|9262.9|176
1625194200000|2021-07-02 02:50:00|9264.6|9263.1|9265.1|9263.6|9265.6|9263.9|9263.6|9262.1|107
1625194500000|2021-07-02 02:55:00|9265|9263.5|9264.9|9263.4|9266|9264.1|9264.1|9262.6|200
1625194800000|2021-07-02 03:00:00|9265.3|9263.8|9264.3|9262.8|9265.3|9263.8|9264.2|9262.7|113
1625195100000|2021-07-02 03:05:00|9264.1|9262.6|9265.2|9263.7|9265.4|9263.9|9264|9262.5|115
1625195400000|2021-07-02 03:10:00|9265.3|9263.8|9264.3|9262.8|9265.4|9263.9|9264.2|9262.7|160
1625195700000|2021-07-02 03:15:00|9264.5|9263|9262.7|9261.2|9264.8|9263.3|9262.5|9260.7|150
1625196000000|2021-07-02 03:20:00|9262.8|9261.3|9262.5|9261|9263.3|9261.8|9261.6|9260.1|143
1625196300000|2021-07-02 03:25:00|9262.6|9261.1|9262.4|9260.9|9262.8|9261.3|9262.3|9260.8|94
1625196600000|2021-07-02 03:30:00|9262.5|9261|9262.6|9261.1|9263|9261.5|9262.3|9260.8|104
1625196900000|2021-07-02 03:35:00|9262.5|9261|9262.4|9260.9|9263|9261.5|9262.3|9260.8|135
1625197200000|2021-07-02 03:40:00|9262.5|9261|9262.5|9261|9262.6|9261.1|9261.7|9260.2|143
1625197500000|2021-07-02 03:45:00|9262.4|9260.9|9263.3|9261.8|9263.6|9262.1|9262.3|9260.8|99
1625197800000|2021-07-02 03:50:00|9263.4|9261.9|9262.8|9261.3|9263.5|9262|9262.6|9261.1|90
1625198100000|2021-07-02 03:55:00|9262.9|9261.4|9262.6|9261.1|9263.4|9261.4|9262|9260.5|116
1625198400000|2021-07-02 04:00:00|9262.5|9261|9261.7|9260.2|9262.6|9261.1|9261.5|9260|132
1625198700000|2021-07-02 04:05:00|9261.8|9260.3|9262.1|9260.6|9262.7|9261.2|9261.8|9260.3|116
1625199000000|2021-07-02 04:10:00|9262.5|9261|9262|9260.5|9262.7|9261.1|9261.6|9260.1|138
1625199300000|2021-07-02 04:15:00|9261.9|9260.4|9262.7|9261.2|9263.3|9261.6|9261.9|9260.4|108
1625199600000|2021-07-02 04:20:00|9262.8|9261.3|9262.6|9261.1|9262.8|9261.3|9262.5|9261|56
1625199900000|2021-07-02 04:25:00|9262.5|9261|9262.8|9261.3|9263.4|9261.9|9262.3|9260.8|122
1625200200000|2021-07-02 04:30:00|9262.7|9261.2|9262.5|9261|9263.5|9261.5|9262.5|9260.7|101
1625200500000|2021-07-02 04:35:00|9262.6|9261.1|9262.7|9261.2|9262.8|9261.3|9262.3|9260.8|94
1625200800000|2021-07-02 04:40:00|9262.6|9261.1|9262|9260.5|9262.8|9261.1|9261.6|9260.1|117
1625201100000|2021-07-02 04:45:00|9261.9|9260.4|9262|9260.5|9262.3|9260.6|9261.7|9259.8|74
1625201400000|2021-07-02 04:50:00|9261.9|9260.4|9261.8|9260.3|9262|9260.5|9261.5|9260|112
1625201700000|2021-07-02 04:55:00|9261.7|9260.2|9262.7|9261.2|9263.2|9261.5|9261.7|9260.2|115
1625202000000|2021-07-02 05:00:00|9262.8|9261.3|9261.3|9259.8|9263.2|9261.3|9261.1|9259.6|121
1625202300000|2021-07-02 05:05:00|9261.2|9259.7|9260.8|9259.3|9262.2|9260.4|9260.8|9259.2|99
1625202600000|2021-07-02 05:10:00|9260.9|9259.4|9260.9|9259.4|9261.7|9260.2|9260.8|9259.3|91
1625202900000|2021-07-02 05:15:00|9260.8|9259.3|9260.9|9259.4|9261.4|9259.5|9260.6|9258.8|114
1625203200000|2021-07-02 05:20:00|9261|9259.5|9261.7|9260.2|9262.3|9260.4|9260.8|9259.3|126
1625203500000|2021-07-02 05:25:00|9261.8|9260.3|9260.8|9259.3|9262.1|9260.3|9260.7|9259|123
1625203800000|2021-07-02 05:30:00|9260.7|9259.2|9260.1|9258.6|9261|9259.5|9260|9258.5|102
1625204100000|2021-07-02 05:35:00|9260|9258.5|9259.9|9258.4|9261.1|9259.3|9259.7|9258.2|142
1625204400000|2021-07-02 05:40:00|9260|9258.5|9259.4|9257.9|9260.5|9259|9259.1|9257.2|150
1625204700000|2021-07-02 05:45:00|9259.3|9257.8|9259.8|9258.3|9260.1|9258.6|9259.1|9256.8|150
1625205000000|2021-07-02 05:50:00|9259.9|9258.4|9260.3|9258.8|9261.4|9259.5|9259.8|9257.8|134
1625205300000|2021-07-02 05:55:00|9260.4|9258.9|9263.1|9260.7|9263.4|9261.9|9260.3|9258.8|195
1625205600000|2021-07-02 06:00:00|9263.4|9261|9263.6|9262.1|9264.5|9263|9262.5|9260.9|311
1625205900000|2021-07-02 06:05:00|9263.5|9262|9262.8|9261.3|9264.2|9262.7|9262|9260.5|217
1625206200000|2021-07-02 06:10:00|9262.7|9261.2|9262.5|9261|9263.1|9261.6|9262.4|9260.9|158
1625206500000|2021-07-02 06:15:00|9262.6|9261.1|9261.8|9260.3|9262.6|9261.1|9261.4|9259.7|226
1625206800000|2021-07-02 06:20:00|9262.1|9260.6|9260.9|9259.4|9263.1|9261.6|9260|9258.5|237
1625207100000|2021-07-02 06:25:00|9261|9259.5|9263.4|9261.9|9265.5|9263.5|9260.9|9259.4|328
1625207400000|2021-07-02 06:30:00|9263.5|9262|9262.5|9261|9264.3|9262.8|9262|9260.5|243
1625207700000|2021-07-02 06:35:00|9262.6|9261.1|9261.1|9259.6|9262.6|9261.1|9259.9|9258.4|212
1625208000000|2021-07-02 06:40:00|9260.8|9259.3|9261.5|9260|9262.1|9260.6|9260.7|9259.2|250
1625208300000|2021-07-02 06:45:00|9261.4|9259.9|9263.1|9261.6|9263.2|9261.7|9261.4|9259.9|230
1625208600000|2021-07-02 06:50:00|9263.2|9261.7|9264.4|9262.9|9265.3|9263.5|9263.1|9261.6|270
1625208900000|2021-07-02 06:55:00|9264.5|9263|9263.5|9262|9265.3|9263.8|9262.4|9260.9|270
1625209200000|2021-07-02 07:00:00|9263.6|9262.1|9268.2|9266.7|9269.6|9268.1|9263.5|9262|446
1625209500000|2021-07-02 07:05:00|9268.3|9266.8|9270.1|9268.6|9270.8|9269.3|9265.4|9263.9|330
1625209800000|2021-07-02 07:10:00|9270|9268.5|9272.4|9270.9|9272.9|9271.2|9269.1|9267.6|395
1625210100000|2021-07-02 07:15:00|9272.1|9270.6|9271.3|9269.8|9272.8|9271.3|9269.9|9268.4|381
1625210400000|2021-07-02 07:20:00|9271.4|9269.9|9272|9270.5|9272.7|9271.2|9271.1|9269.6|341
1625210700000|2021-07-02 07:25:00|9272.1|9270.6|9270.7|9269.2|9273|9271.5|9270.2|9268.7|285
1625211000000|2021-07-02 07:30:00|9270.8|9269.3|9271.2|9269.7|9271.9|9270.4|9268.5|9267|341
1625211300000|2021-07-02 07:35:00|9271.3|9269.8|9272.8|9271.3|9274.4|9272.7|9270.4|9268.9|254
1625211600000|2021-07-02 07:40:00|9272.6|9271.1|9273.5|9272|9274.1|9272.6|9269.2|9267.7|376
1625211900000|2021-07-02 07:45:00|9273.4|9271.9|9274.1|9272.6|9275.3|9273.5|9271.7|9270.2|312
1625212200000|2021-07-02 07:50:00|9274|9272.5|9272.4|9270.9|9274.2|9272.7|9270.8|9269.3|301
1625212500000|2021-07-02 07:55:00|9272.3|9270.8|9273.8|9272.3|9275.4|9273.9|9271.4|9269.9|324
1625212800000|2021-07-02 08:00:00|9273.6|9272.1|9270.6|9269.1|9273.8|9272.3|9270.3|9268.8|365
1625213100000|2021-07-02 08:05:00|9270.7|9269.2|9270.5|9269|9272.9|9271.4|9269.2|9267.3|399
1625213400000|2021-07-02 08:10:00|9270.6|9269.1|9267.1|9265.6|9270.9|9269.4|9266.8|9265.3|294
1625213700000|2021-07-02 08:15:00|9267.2|9265.7|9265.5|9264|9268.6|9267.1|9265.1|9263.6|344
1625214000000|2021-07-02 08:20:00|9265.8|9264.3|9264.5|9263|9266.4|9264.9|9263.8|9262.3|410
1625214300000|2021-07-02 08:25:00|9264.6|9263.1|9265.4|9263.9|9267.9|9266.4|9264.5|9263|382
1625214600000|2021-07-02 08:30:00|9265.3|9263.8|9261.1|9259.6|9265.6|9264.1|9261|9259.5|362
1625214900000|2021-07-02 08:35:00|9261.3|9259.8|9262|9260.5|9262.1|9260.6|9258.4|9256.9|325
1625215200000|2021-07-02 08:40:00|9262.1|9260.6|9262.9|9261.4|9263.6|9262.1|9261.4|9259.7|308
1625215500000|2021-07-02 08:45:00|9263|9261.5|9262.5|9261|9263.2|9261.7|9261.4|9259.9|259
1625215800000|2021-07-02 08:50:00|9262.6|9261.1|9263.9|9262.4|9264.8|9263.3|9260.5|9259|296
1625216100000|2021-07-02 08:55:00|9263.8|9262.3|9261.6|9260.1|9264|9262.5|9260.2|9258.7|341
1625216400000|2021-07-02 09:00:00|9262.1|9260.6|9262.5|9261|9263.4|9261.9|9261.3|9259.8|328
1625216700000|2021-07-02 09:05:00|9262.6|9261.1|9261.3|9259.8|9263.8|9262.3|9260.4|9258.9|314
1625217000000|2021-07-02 09:10:00|9261.4|9259.9|9260.4|9258.9|9261.5|9260|9259.7|9258.2|239
1625217300000|2021-07-02 09:15:00|9260.3|9258.8|9261.5|9260|9261.6|9260.1|9259.3|9257.8|240
1625217600000|2021-07-02 09:20:00|9261.4|9259.9|9265.2|9263.7|9266.8|9265.3|9260.7|9258.9|297
1625217900000|2021-07-02 09:25:00|9265.1|9263.6|9266.8|9265.3|9267.6|9266.1|9264.5|9263|295
1625218200000|2021-07-02 09:30:00|9266.7|9265.2|9264.4|9262.9|9267.1|9265.6|9264|9262.5|230
1625218500000|2021-07-02 09:35:00|9264.3|9262.8|9262.3|9260.8|9265.1|9263.6|9262.3|9260.8|242
1625218800000|2021-07-02 09:40:00|9262.4|9260.9|9262.7|9261.2|9263.5|9262|9262|9260.5|239
1625219100000|2021-07-02 09:45:00|9262.8|9261.3|9267.6|9266.1|9268|9266.2|9262.4|9260.9|326
1625219400000|2021-07-02 09:50:00|9267.7|9266.2|9271.8|9270.3|9271.9|9270.4|9266.6|9265.1|294
1625219700000|2021-07-02 09:55:00|9271.7|9270.2|9269.3|9267.8|9273.2|9271.4|9267.7|9266.2|331
1625220000000|2021-07-02 10:00:00|9269.2|9267.7|9269|9267.5|9270.9|9269.4|9268.1|9266.6|288
1625220300000|2021-07-02 10:05:00|9268.9|9267.4|9268.6|9267.1|9269.9|9268.4|9268.2|9266.3|307
1625220600000|2021-07-02 10:10:00|9268.5|9267|9266.8|9265.3|9268.9|9267.4|9266.5|9265|278
1625220900000|2021-07-02 10:15:00|9267.1|9265.6|9266.2|9264.7|9268.3|9266.4|9265.2|9263.7|297
1625221200000|2021-07-02 10:20:00|9265.6|9264.1|9265.8|9264.3|9266.7|9264.8|9264.7|9262.7|238
1625221500000|2021-07-02 10:25:00|9265.9|9264.4|9263.4|9261.9|9266.3|9264.8|9262.2|9260.7|305
1625221800000|2021-07-02 10:30:00|9263.5|9262|9262.9|9261.4|9263.7|9262.2|9261.7|9260.2|340
1625222100000|2021-07-02 10:35:00|9262.8|9261.3|9260.2|9258.7|9264.1|9262.5|9259.4|9257.9|421
1625222400000|2021-07-02 10:40:00|9260.1|9258.6|9256.7|9255.2|9260.1|9258.6|9256.3|9254.8|338
1625222700000|2021-07-02 10:45:00|9256.8|9255.3|9255.4|9253.9|9257.9|9256.4|9255.1|9253.6|300
1625223000000|2021-07-02 10:50:00|9255.5|9254|9251.2|9249.7|9256.2|9254.7|9251|9249.5|317
1625223300000|2021-07-02 10:55:00|9251|9249.5|9254|9252.5|9254.1|9252.6|9249.1|9247.5|449
1625223600000|2021-07-02 11:00:00|9253.9|9252.4|9248|9246.5|9255.1|9253.1|9248|9246.5|337
1625223900000|2021-07-02 11:05:00|9248.1|9246.6|9249.8|9248.3|9251.2|9249.6|9244.7|9243|290
1625224200000|2021-07-02 11:10:00|9249.7|9248.2|9249.4|9247.9|9251.4|9249.9|9248.8|9246.9|295
1625224500000|2021-07-02 11:15:00|9249.6|9248.1|9251.6|9249.2|9252.5|9250.9|9248.8|9247.3|311
1625224800000|2021-07-02 11:20:00|9251.5|9249.1|9250.6|9249.1|9251.6|9249.9|9249.1|9247.6|258
1625225100000|2021-07-02 11:25:00|9250.7|9249.2|9253.9|9252.4|9254.8|9252.8|9250.5|9249|289
1625225400000|2021-07-02 11:30:00|9253.8|9252.3|9252.3|9250.8|9254.2|9252.7|9252.2|9250.7|254
1625225700000|2021-07-02 11:35:00|9252.4|9250.9|9254.3|9252.8|9254.6|9253.1|9252|9250.5|243
1625226000000|2021-07-02 11:40:00|9254.4|9252.9|9252.7|9251.2|9254.4|9252.9|9252.6|9251.1|228
1625226300000|2021-07-02 11:45:00|9252.6|9251.1|9254.1|9252.6|9254.6|9253.1|9251.2|9249.7|295
1625226600000|2021-07-02 11:50:00|9254.2|9252.7|9255.4|9253.9|9256|9254.5|9252.3|9250.8|313
1625226900000|2021-07-02 11:55:00|9255.5|9254|9255.9|9254.4|9256.7|9255.2|9254|9252.5|339
1625227200000|2021-07-02 12:00:00|9255.8|9254.3|9258.4|9256.9|9258.6|9257.1|9254.9|9253.4|313
1625227500000|2021-07-02 12:05:00|9258.5|9257|9259.1|9257.6|9264.1|9261.8|9257.6|9256.1|383
1625227800000|2021-07-02 12:10:00|9259.2|9257.7|9258.5|9257|9259.3|9257.8|9257.1|9255.6|223
1625228100000|2021-07-02 12:15:00|9258.6|9257.1|9257.6|9256.1|9258.6|9257.1|9256.5|9255|304
1625228400000|2021-07-02 12:20:00|9257.7|9256.2|9258.2|9256.7|9259.1|9257.3|9256.5|9254.6|369
1625228700000|2021-07-02 12:25:00|9258.3|9256.8|9257.8|9252.8|9259.3|9257.2|9254.2|9250.6|463
1625229000000|2021-07-02 12:30:00|9258.9|9253.9|9237.3|9234.9|9270.4|9268|9236|9233.6|1046
1625229300000|2021-07-02 12:35:00|9237.1|9234.7|9242.8|9240.4|9248.9|9246.5|9231.3|9228.9|954
1625229600000|2021-07-02 12:40:00|9242.7|9240.3|9237.9|9236.4|9248|9245.6|9236.3|9234.2|776
1625229900000|2021-07-02 12:45:00|9237.6|9236.1|9245.6|9244.1|9246.7|9244.9|9237.3|9235.7|696
1625230200000|2021-07-02 12:50:00|9246.1|9243.7|9238.1|9235.7|9250.6|9248.5|9236.9|9234.7|714
1625230500000|2021-07-02 12:55:00|9238.4|9236|9231.9|9230.4|9240.6|9239.1|9229.3|9227.8|765
1625230800000|2021-07-02 13:00:00|9232.7|9231.2|9231.3|9229.8|9232.8|9231.2|9223.9|9222.3|874
1625231100000|2021-07-02 13:05:00|9230.8|9229.3|9230.5|9229|9231.7|9229.8|9225.1|9223.3|713
1625231400000|2021-07-02 13:10:00|9230.4|9228.9|9233.6|9232.1|9234.9|9233|9228.7|9226.9|713
1625231700000|2021-07-02 13:15:00|9233.8|9232.3|9229.3|9227.8|9235.1|9233.1|9228.4|9226.9|662
1625232000000|2021-07-02 13:20:00|9229.7|9228.2|9237.6|9236.1|9238.1|9236.1|9229.4|9227.5|649
1625232300000|2021-07-02 13:25:00|9237.7|9236.2|9247.6|9246.1|9248|9246.5|9236.5|9234.7|703
1625232600000|2021-07-02 13:30:00|9247.4|9245.9|9246.3|9244.8|9250|9248.5|9241.8|9240.1|711
1625232900000|2021-07-02 13:35:00|9246.4|9244.9|9253.2|9251.7|9256.1|9254.4|9246.1|9244.6|649
1625233200000|2021-07-02 13:40:00|9253.6|9252.1|9254.4|9252.9|9259.4|9257.9|9251.2|9248.8|645
1625233500000|2021-07-02 13:45:00|9254.5|9253|9254.3|9251.9|9255|9253.5|9247.4|9245.4|751
1625233800000|2021-07-02 13:50:00|9254.2|9252.7|9251|9249.5|9257.7|9255.9|9250|9248|908
1625234100000|2021-07-02 13:55:00|9251.2|9249.7|9240.9|9238.5|9251.8|9250.3|9240.5|9238.2|760
1625234400000|2021-07-02 14:00:00|9241|9238.6|9244.8|9243.3|9246.3|9244.4|9238.2|9236.7|839
1625234700000|2021-07-02 14:05:00|9244.6|9243.1|9248.9|9247.4|9249|9247.5|9242.6|9241.1|740
1625235000000|2021-07-02 14:10:00|9249|9247.5|9246.8|9245.3|9251|9248.9|9246.3|9244.8|691
1625235300000|2021-07-02 14:15:00|9246.9|9245.4|9241.3|9239.8|9250.4|9248.3|9241.1|9239.6|755
1625235600000|2021-07-02 14:20:00|9241.6|9240.1|9238|9236.5|9242.6|9241.1|9238|9236.5|695
1625235900000|2021-07-02 14:25:00|9237.6|9236.1|9237.9|9236.4|9241.6|9240.1|9235.4|9233.9|675
1625236200000|2021-07-02 14:30:00|9238|9236.5|9241.5|9240|9242.6|9241.1|9236.2|9234.7|516
1625236500000|2021-07-02 14:35:00|9241.4|9239.9|9242.8|9241.3|9246.3|9244.8|9241.4|9239.9|553
1625236800000|2021-07-02 14:40:00|9242.9|9241.4|9243.1|9241.6|9244.9|9243.3|9240|9238.5|530
1625237100000|2021-07-02 14:45:00|9243.4|9241.9|9247.6|9246.1|9248.3|9246.8|9243.4|9241.4|660
1625237400000|2021-07-02 14:50:00|9247.5|9246|9244.9|9243.4|9247.8|9246|9243.2|9241.7|666
1625237700000|2021-07-02 14:55:00|9245|9243.5|9236.1|9234.6|9245.6|9243.7|9233.9|9231.5|890
1625238000000|2021-07-02 15:00:00|9236.3|9234.8|9233.6|9232.1|9237.9|9236.4|9232.1|9230.4|687
1625238300000|2021-07-02 15:05:00|9233.5|9232|9233.4|9231.9|9235.1|9233.6|9231.2|9229.7|553
1625238600000|2021-07-02 15:10:00|9233.5|9232|9231.2|9228.8|9233.6|9232.1|9228.9|9226.9|528
1625238900000|2021-07-02 15:15:00|9230.7|9229.2|9228.6|9227.1|9231.8|9230.3|9228.5|9227|437
1625239200000|2021-07-02 15:20:00|9228.7|9227.2|9232.8|9231.3|9232.8|9231.3|9227.2|9225.7|437
1625239500000|2021-07-02 15:25:00|9232.7|9231.2|9227.8|9226.3|9233.4|9231.9|9227.5|9226|392
1625239800000|2021-07-02 15:30:00|9227.9|9226.4|9229.1|9227.6|9230.1|9228.2|9225.9|9224.4|343
1625240100000|2021-07-02 15:35:00|9229.4|9227.9|9229.1|9227.6|9230.1|9228.6|9227.4|9225.9|401
1625240400000|2021-07-02 15:40:00|9229|9227.5|9229.4|9227.9|9231.3|9229.3|9228.8|9227.3|376
1625240700000|2021-07-02 15:45:00|9229.3|9227.8|9226.5|9225|9229.3|9227.8|9225.3|9223.8|358
1625241000000|2021-07-02 15:50:00|9226.4|9224.9|9225.5|9224|9227.8|9226.2|9224.6|9223.1|357
1625241300000|2021-07-02 15:55:00|9225.3|9223.8|9226.6|9225.1|9227.3|9225.7|9224.7|9222.9|561
1625241600000|2021-07-02 16:00:00|9226.7|9225.2|9224.2|9222.7|9226.7|9225.2|9222.9|9221|346
1625241900000|2021-07-02 16:05:00|9224.1|9222.6|9227.4|9225.9|9228.4|9226.9|9224|9222|383
1625242200000|2021-07-02 16:10:00|9227.5|9226|9229.1|9227.6|9229.8|9227.9|9226.2|9224.5|382
1625242500000|2021-07-02 16:15:00|9229.2|9227.7|9229.4|9227.9|9229.8|9227.9|9227.3|9225.8|429
1625242800000|2021-07-02 16:20:00|9229.9|9227.5|9229.4|9227.9|9230.6|9228.6|9228.4|9226.6|364
1625243100000|2021-07-02 16:25:00|9229.9|9227.5|9228.2|9226.7|9230.6|9228.6|9227.3|9225.7|375
1625243400000|2021-07-02 16:30:00|9228.3|9226.8|9229.2|9227.7|9230.6|9228.5|9227.8|9225.9|401
1625243700000|2021-07-02 16:35:00|9229.1|9227.6|9229.1|9227.6|9230|9228.4|9228.6|9226.6|412
1625244000000|2021-07-02 16:40:00|9229|9227.5|9230.9|9229.4|9231.8|9230.1|9228.8|9226.8|359
1625244300000|2021-07-02 16:45:00|9231|9229.5|9230.1|9228.6|9231|9229.5|9228.7|9226.9|439
1625244600000|2021-07-02 16:50:00|9229.6|9228.1|9230.1|9228.6|9230.3|9228.8|9228.5|9227|307
1625244900000|2021-07-02 16:55:00|9230|9228.5|9226.8|9224.4|9230.3|9228.8|9226.3|9224.2|434
1625245200000|2021-07-02 17:00:00|9226.6|9225.1|9227|9225.5|9230.4|9228.9|9226.5|9225|385
1625245500000|2021-07-02 17:05:00|9227.1|9225.6|9221.7|9220.2|9227.7|9226.2|9221.5|9219.5|381
1625245800000|2021-07-02 17:10:00|9221.6|9220.1|9222.4|9220.9|9222.8|9221.3|9220.9|9219.2|352
1625246100000|2021-07-02 17:15:00|9222.3|9220.8|9222.7|9221.2|9223.3|9221.8|9221.7|9220.2|332
1625246400000|2021-07-02 17:20:00|9222.6|9221.1|9221.8|9220.3|9223.3|9221.6|9221.5|9219.8|241
1625246700000|2021-07-02 17:25:00|9221.7|9220.2|9218.9|9217.4|9221.8|9220.3|9218.4|9216.9|278
1625247000000|2021-07-02 17:30:00|9218.8|9217.3|9213.3|9211.8|9218.8|9217.3|9212.2|9210.2|343
1625247300000|2021-07-02 17:35:00|9213.4|9211.9|9213.2|9211.7|9214.5|9212.7|9211.8|9210.2|319
1625247600000|2021-07-02 17:40:00|9213.6|9212.1|9211.1|9209.6|9214.9|9213|9210.4|9208|297
1625247900000|2021-07-02 17:45:00|9211.3|9209.8|9209.6|9208.1|9212|9210.1|9209.5|9207.7|268
1625248200000|2021-07-02 17:50:00|9209.7|9208.2|9208.7|9206.3|9210.2|9208.7|9206|9204.2|468
1625248500000|2021-07-02 17:55:00|9208.8|9206.4|9208.5|9206.1|9209.8|9207.9|9207.4|9205.9|280
1625248800000|2021-07-02 18:00:00|9208.6|9206.2|9205.7|9204.2|9209.1|9207.4|9205.7|9204.2|350
1625249100000|2021-07-02 18:05:00|9205.6|9204.1|9202.8|9201.3|9206|9204.2|9202.8|9201.3|294
1625249400000|2021-07-02 18:10:00|9203.3|9200.9|9202.2|9200.7|9203.5|9201.7|9201|9199|334
1625249700000|2021-07-02 18:15:00|9202.3|9200.8|9205.6|9204.1|9207|9205.5|9202.2|9200.3|438
1625250000000|2021-07-02 18:20:00|9205.5|9204|9202.7|9201.2|9206|9204|9201.9|9200|420
1625250300000|2021-07-02 18:25:00|9202.9|9201.4|9201.9|9200.4|9203.9|9202|9201.9|9200|317
1625250600000|2021-07-02 18:30:00|9201.8|9200.3|9203.1|9201.6|9204.4|9202.3|9201.6|9200.1|293
1625250900000|2021-07-02 18:35:00|9203|9201.5|9203.1|9201.6|9203.8|9202.1|9202.7|9200.8|166
1625251200000|2021-07-02 18:40:00|9203|9201.5|9203.5|9202|9204.1|9202.1|9202.1|9200.2|157
1625251500000|2021-07-02 18:45:00|9203.6|9202.1|9205.6|9204.1|9205.7|9204.2|9203|9201.4|244
1625251800000|2021-07-02 18:50:00|9205.7|9204.2|9206.8|9205.3|9207.6|9205.6|9205|9203.1|290
1625252100000|2021-07-02 18:55:00|9206.9|9205.4|9207.1|9205.6|9207.3|9205.8|9205.9|9203.9|248
1625252400000|2021-07-02 19:00:00|9207.2|9205.7|9207.4|9205|9208|9206.5|9205.8|9204.3|290
1625252700000|2021-07-02 19:05:00|9207.3|9204.9|9205.2|9202.8|9207.4|9205.7|9204.6|9202.7|159
1625253000000|2021-07-02 19:10:00|9204.8|9203.3|9206|9203.6|9206.9|9204.8|9204.7|9202.8|130
1625253300000|2021-07-02 19:15:00|9206.1|9203.7|9205.7|9204.2|9206.2|9204.4|9204.7|9202.7|175
1625253600000|2021-07-02 19:20:00|9205.6|9204.1|9205.7|9204.2|9206.8|9204.9|9205.2|9203.7|127
1625253900000|2021-07-02 19:25:00|9205.8|9204.3|9207.4|9205.9|9207.8|9206|9205.5|9204|146
1625254200000|2021-07-02 19:30:00|9207.3|9205.8|9207.8|9206.3|9208.1|9206.4|9207.2|9205.2|103
1625254500000|2021-07-02 19:35:00|9207.9|9206.4|9209.2|9206.8|9209.5|9207.5|9207.3|9205.2|200
1625254800000|2021-07-02 19:40:00|9209.3|9206.9|9210.3|9207.9|9210.4|9208|9207.9|9205.9|151
1625255100000|2021-07-02 19:45:00|9210.2|9207.8|9210.5|9208.1|9210.9|9209|9209|9207.2|171
1625255400000|2021-07-02 19:50:00|9210.4|9208|9209.3|9207.8|9210.6|9208.4|9208.7|9206.8|200
1625255700000|2021-07-02 19:55:00|9209.4|9207.9|9209|9206.6|9210.6|9209.1|9208.6|9206.6|201
1625256000000|2021-07-02 20:00:00|9208.9|9206.5|9209.5|9207.1|9210.1|9208|9208.1|9206.1|247
1625256300000|2021-07-02 20:05:00|9209.4|9207|9208.4|9206|9210.1|9207.7|9208.3|9205.9|158
1625256600000|2021-07-02 20:10:00|9208.3|9205.9|9206.8|9204.4|9208.4|9206|9206.5|9204.1|120
1625256900000|2021-07-02 20:15:00|9206.7|9204.3|9206.6|9204.2|9207.4|9205|9206.1|9204|115
1625257200000|2021-07-02 20:20:00|9206.7|9204.3|9207.6|9205.2|9207.8|9205.7|9206.7|9204.3|204
1625257500000|2021-07-02 20:25:00|9207.5|9205.1|9206.6|9204.2|9207.9|9205.9|9205.8|9203.5|234
1625257800000|2021-07-02 20:30:00|9206.8|9204.4|9207.6|9205.2|9207.8|9205.8|9206.3|9204.3|79
1625258100000|2021-07-02 20:35:00|9207.5|9205.1|9208.5|9206.1|9208.7|9206.3|9207|9205.1|74
1625258400000|2021-07-02 20:40:00|9208.6|9206.2|9207|9204.6|9209.7|9207.3|9206.7|9204.3|141
1625258700000|2021-07-02 20:45:00|9206.9|9204.5|9209|9206.6|9210.8|9207.1|9206.6|9204.2|154
1625259000000|2021-07-02 20:50:00|9208.8|9206.4|9208.7|9206.3|9210.5|9207.2|9207.8|9205.4|168
1625259300000|2021-07-02 20:55:00|9208.8|9206.4|9210.7|9205.7|9211.5|9207.1|9207.4|9203|295
1625428800000|2021-07-04 20:00:00|9220.2|9209.2|9220.5|9209.5|9220.5|9209.5|9219.7|9208.7|7
1625429100000|2021-07-04 20:05:00|9220.2|9209.2|9226|9215|9230.3|9219.3|9219|9208|23
1625429400000|2021-07-04 20:10:00|9230.3|9219.3|9230.3|9219.3|9230.3|9219.3|9219.7|9208.7|18
1625429700000|2021-07-04 20:15:00|9220.8|9209.8|9220.5|9209.5|9225.8|9214.8|9219.7|9208.7|16
1625430000000|2021-07-04 20:20:00|9219.7|9208.7|9219.7|9208.7|9220.5|9209.5|9219.7|9208.7|10
1625430300000|2021-07-04 20:25:00|9220.5|9209.5|9220.5|9209.5|9221.2|9210.2|9219.7|9208.7|8
1625430600000|2021-07-04 20:30:00|9219.7|9208.7|9220.5|9209.5|9220.8|9209.8|9219.7|9208.7|15
1625430900000|2021-07-04 20:35:00|9219.7|9208.7|9220.5|9209.5|9230.4|9219.4|9219.7|9208.7|14
1625431200000|2021-07-04 20:40:00|9219.7|9208.7|9219.7|9208.7|9220.5|9209.5|9219.7|9208.7|10
1625431500000|2021-07-04 20:45:00|9220.5|9209.5|9220.5|9209.5|9229.9|9218.9|9219.7|9208.7|31
1625431800000|2021-07-04 20:50:00|9220.2|9209.2|9219.7|9208.7|9220.5|9209.5|9219.7|9208.7|7
1625432100000|2021-07-04 20:55:00|9220.5|9209.5|9220.5|9209.5|9228.7|9217.7|9219.5|9208.5|28
1625432400000|2021-07-04 21:00:00|9230.3|9219.3|9222.5|9211.5|9231|9220|9219.5|9208.5|50
1625432700000|2021-07-04 21:05:00|9225.3|9214.3|9230.3|9219.3|9230.9|9219.9|9219.7|9208.7|52
1625433000000|2021-07-04 21:10:00|9224.5|9213.5|9221.8|9210.8|9230.3|9219.3|9219.9|9208.9|82
1625433300000|2021-07-04 21:15:00|9220.8|9209.8|9221.7|9210.7|9224.6|9213.6|9219.9|9208.9|106
1625433600000|2021-07-04 21:20:00|9221.2|9210.2|9220.5|9209.5|9224.6|9213.6|9219.7|9208.7|50
1625433900000|2021-07-04 21:25:00|9220.9|9209.9|9221|9210|9227.2|9216.2|9220|9209|58
1625434200000|2021-07-04 21:30:00|9218.1|9207.1|9218.5|9207.5|9221.1|9210.1|9216.7|9205.7|191
1625434500000|2021-07-04 21:35:00|9218.4|9207.4|9221.8|9210.8|9223.7|9212.7|9217.5|9206.5|153
1625434800000|2021-07-04 21:40:00|9219.9|9208.9|9221.4|9210.4|9222.3|9211.3|9216.3|9205.3|241
1625435100000|2021-07-04 21:45:00|9221.5|9210.5|9222|9212|9222|9212|9216.2|9206.2|162
1625435400000|2021-07-04 21:50:00|9219.4|9209.4|9218.5|9208.5|9221.8|9211.8|9218|9208|161
1625435700000|2021-07-04 21:55:00|9218.6|9208.6|9218.7|9208.7|9220.3|9210.3|9218.1|9208.1|144
1625436000000|2021-07-04 22:00:00|9218.9|9208.9|9210.3|9207.9|9221.3|9212.7|9209.3|9204.3|489
1625436300000|2021-07-04 22:05:00|9210.2|9207.8|9210.3|9205.9|9211.9|9208.1|9209.4|9204.7|192
1625436600000|2021-07-04 22:10:00|9210.6|9206.2|9212.3|9208.7|9213.4|9209.6|9209.9|9206|362
1625436900000|2021-07-04 22:15:00|9211.9|9208.8|9213.4|9208.6|9213.6|9209.8|9210.5|9206.5|259
1625437200000|2021-07-04 22:20:00|9213.6|9208.5|9211.8|9209.3|9213.9|9210.4|9211.5|9208|292
1625437500000|2021-07-04 22:25:00|9211.7|9209.4|9213.6|9211.2|9213.8|9211.4|9210.8|9207.5|186
1625437800000|2021-07-04 22:30:00|9213.7|9211.3|9214.3|9211.9|9215|9212.2|9213.3|9210.5|286
1625438100000|2021-07-04 22:35:00|9214.4|9212|9215.5|9213.1|9215.7|9213.1|9214|9211.4|187
1625438400000|2021-07-04 22:40:00|9215.3|9212.9|9217|9214.6|9217.9|9214.7|9215.2|9212.8|158
1625438700000|2021-07-04 22:45:00|9216.9|9214.5|9216.9|9214.5|9217.7|9215|9216.3|9213.9|94
1625439000000|2021-07-04 22:50:00|9217.1|9214.7|9218.4|9215.7|9218.4|9215.7|9216.6|9214.2|108
1625439300000|2021-07-04 22:55:00|9218.3|9215.8|9217.1|9214.7|9218.9|9216.2|9216.4|9214|223
1625439600000|2021-07-04 23:00:00|9217|9214.6|9216.1|9213.7|9217.4|9215|9215.9|9213.5|207
1625439900000|2021-07-04 23:05:00|9216|9213.6|9215.1|9212.7|9216.3|9213.9|9214.8|9212.4|123
1625440200000|2021-07-04 23:10:00|9215.3|9212.9|9217.6|9215.2|9217.6|9215.2|9215|9212.6|201
1625440500000|2021-07-04 23:15:00|9217.5|9215.1|9217.6|9215.2|9218.8|9216.4|9216.6|9214.4|143
1625440800000|2021-07-04 23:20:00|9217.7|9215.3|9217.7|9215.3|9217.9|9215.9|9216.6|9214.2|219
1625441100000|2021-07-04 23:25:00|9217.6|9215.2|9217.7|9215.3|9217.9|9215.8|9216.7|9214.8|172
1625441400000|2021-07-04 23:30:00|9217.5|9215.1|9218.6|9216.2|9218.7|9216.3|9216.8|9214.8|91
1625441700000|2021-07-04 23:35:00|9218.7|9216.3|9219.4|9217|9219.6|9217.6|9218|9216.1|211
1625442000000|2021-07-04 23:40:00|9219.5|9217.1|9217.5|9216|9219.6|9217.5|9217.3|9215.4|138
1625442300000|2021-07-04 23:45:00|9217.4|9215.9|9218|9216.5|9219.1|9217.5|9217.3|9215.8|138
1625442600000|2021-07-04 23:50:00|9218.1|9216.6|9218.8|9217.3|9219.3|9217.4|9217.8|9216|137
1625442900000|2021-07-04 23:55:00|9218.9|9217.4|9219.2|9216.8|9219.7|9217.8|9218.5|9216.5|558
1625443200000|2021-07-05 00:00:00|9219.3|9216.9|9222.6|9221.1|9223.5|9221.9|9218.6|9216.8|289
1625443500000|2021-07-05 00:05:00|9222.9|9221.4|9222.2|9220.7|9223.2|9221.4|9222|9220.1|248
1625443800000|2021-07-05 00:10:00|9222.3|9220.8|9220.7|9219.2|9223.6|9222.1|9219.9|9218.4|165
1625444100000|2021-07-05 00:15:00|9220.6|9219.1|9219.5|9218|9220.6|9219.1|9219.3|9217.8|119
1625444400000|2021-07-05 00:20:00|9219.6|9218.1|9219.7|9218.2|9220.2|9218.4|9218.1|9216.6|175
1625444700000|2021-07-05 00:25:00|9219.8|9218.3|9219.5|9218|9220.2|9218.4|9219.1|9217.6|132
1625445000000|2021-07-05 00:30:00|9219.6|9218.1|9219.9|9218.4|9220|9218.5|9219.4|9217.9|92
1625445300000|2021-07-05 00:35:00|9220.5|9219|9221.7|9220.2|9222.2|9220.7|9220.5|9218.7|173
1625445600000|2021-07-05 00:40:00|9221.6|9220.1|9219.8|9218.3|9221.6|9220.1|9219.5|9218|148
1625445900000|2021-07-05 00:45:00|9219.9|9218.4|9220.3|9218.8|9220.7|9219.2|9219.5|9217.9|117
1625446200000|2021-07-05 00:50:00|9220.2|9218.7|9220.2|9217.8|9220.9|9219.4|9219.1|9217.6|303
1625446500000|2021-07-05 00:55:00|9220.5|9218.1|9222|9219.6|9222.8|9221|9220.1|9218.1|244
1625446800000|2021-07-05 01:00:00|9222.1|9219.7|9220.5|9219|9222.3|9220.8|9219.8|9217.8|291
1625447100000|2021-07-05 01:05:00|9220.6|9219.1|9219.7|9218.2|9221|9219.4|9219.4|9217.9|235
1625447400000|2021-07-05 01:10:00|9219.6|9218.1|9222.3|9220.8|9222.3|9220.8|9219.6|9217.9|224
1625447700000|2021-07-05 01:15:00|9222.2|9220.7|9218.7|9217.2|9222.3|9220.8|9218.5|9216.7|280
1625448000000|2021-07-05 01:20:00|9218.4|9216.9|9217.2|9215.7|9218.7|9217|9216.9|9215|206
1625448300000|2021-07-05 01:25:00|9217.3|9215.8|9216.8|9215.3|9217.7|9215.9|9216.2|9214.3|184
1625448600000|2021-07-05 01:30:00|9216.9|9215.4|9217.5|9216|9217.7|9216.1|9216.7|9214.7|139
1625448900000|2021-07-05 01:35:00|9217.6|9216.1|9216.7|9215.2|9218.6|9216.7|9216.4|9214.7|194
1625449200000|2021-07-05 01:40:00|9216.6|9215.1|9218.6|9216.2|9218.6|9216.9|9216.4|9214.8|183
1625449500000|2021-07-05 01:45:00|9218.5|9216.1|9217.9|9216.4|9219.1|9217.1|9217|9215.5|185
1625449800000|2021-07-05 01:50:00|9217.8|9216.3|9217.9|9216.4|9218.9|9217|9217.5|9216|139
1625450100000|2021-07-05 01:55:00|9217.8|9216.3|9218.2|9216.7|9218.8|9216.9|9217.1|9215.6|158
1625450400000|2021-07-05 02:00:00|9218.3|9216.8|9219.9|9218.4|9220.3|9218.5|9218.1|9216.6|172
1625450700000|2021-07-05 02:05:00|9220|9218.5|9221.5|9220|9222|9220.1|9219.4|9217.9|194
1625451000000|2021-07-05 02:10:00|9221.4|9219.9|9220.9|9219.4|9222.1|9220.3|9220.7|9219.2|161
1625451300000|2021-07-05 02:15:00|9221|9219.5|9222.7|9221.2|9223|9221.5|9220.8|9219.3|170
1625451600000|2021-07-05 02:20:00|9222.6|9221.1|9223.3|9221.8|9223.7|9222.2|9222.5|9221|149
1625451900000|2021-07-05 02:25:00|9223.2|9221.7|9224.3|9222.8|9224.8|9223|9223.1|9221.6|180
1625452200000|2021-07-05 02:30:00|9224.2|9222.7|9224.3|9222.8|9224.9|9223|9224|9221.9|148
1625452500000|2021-07-05 02:35:00|9224.4|9222.9|9224.9|9223.4|9225.4|9223.6|9224.1|9222.5|129
1625452800000|2021-07-05 02:40:00|9224.7|9223.2|9225.1|9223.6|9225.4|9223.7|9223.9|9222|222
1625453100000|2021-07-05 02:45:00|9225|9223.5|9225.1|9223.6|9225.5|9223.8|9224.7|9223.1|120
1625453400000|2021-07-05 02:50:00|9225.2|9223.7|9225|9223.5|9225.3|9223.8|9224.9|9223.4|86
1625453700000|2021-07-05 02:55:00|9225.1|9223.6|9225.2|9223.7|9226.6|9224.6|9224.9|9223.4|167
1625454000000|2021-07-05 03:00:00|9225.1|9223.6|9223.2|9221.7|9225.2|9223.7|9222.6|9220.9|224
1625454300000|2021-07-05 03:05:00|9223.1|9221.6|9222.7|9221.2|9223.8|9221.9|9222.4|9220.5|202
1625454600000|2021-07-05 03:10:00|9222.6|9221.1|9222.6|9221.1|9223|9221.4|9221.3|9219.6|154
1625454900000|2021-07-05 03:15:00|9222.5|9221|9221.5|9220|9222.8|9221.1|9220.7|9218.9|217
1625455200000|2021-07-05 03:20:00|9221.4|9219.9|9221.3|9219.8|9222.1|9220.1|9220.9|9219.2|116
1625455500000|2021-07-05 03:25:00|9221.2|9219.7|9222.3|9220.8|9222.9|9221.1|9221.2|9219.5|153
1625455800000|2021-07-05 03:30:00|9222|9220.5|9223.3|9221.8|9223.9|9222.1|9221.9|9220.1|131
1625456100000|2021-07-05 03:35:00|9223.2|9221.7|9223.9|9222.4|9224.9|9223.4|9223.2|9221.7|134
1625456400000|2021-07-05 03:40:00|9223.8|9222.3|9223.6|9222.1|9224|9222.5|9223.4|9221.9|108
1625456700000|2021-07-05 03:45:00|9223.5|9222|9223.6|9222.1|9223.7|9222.2|9223.4|9221.9|85
1625457000000|2021-07-05 03:50:00|9223.7|9222.2|9222.8|9221.3|9224|9222.2|9222.3|9220.7|86
1625457300000|2021-07-05 03:55:00|9222.7|9221.2|9225.3|9223.8|9225.8|9224|9222.7|9220.8|156
1625457600000|2021-07-05 04:00:00|9225.4|9223.9|9225.2|9223.7|9226.3|9224.8|9225.2|9223.4|182
1625457900000|2021-07-05 04:05:00|9225.3|9223.8|9226|9224.5|9226.1|9224.6|9224.9|9223.1|101
1625458200000|2021-07-05 04:10:00|9225.9|9224.4|9226.2|9224.7|9226.2|9224.7|9225.4|9223.9|126
1625458500000|2021-07-05 04:15:00|9226.1|9224.6|9225|9223.5|9226.3|9224.8|9224.6|9223.1|130
1625458800000|2021-07-05 04:20:00|9225.1|9223.6|9225.9|9224.4|9226.5|9224.6|9225|9223.5|107
1625459100000|2021-07-05 04:25:00|9226|9224.5|9225.2|9223.7|9226.3|9224.7|9225.1|9223.5|106
1625459400000|2021-07-05 04:30:00|9225.3|9223.8|9225.1|9223.6|9225.5|9223.9|9224.9|9222.9|117
1625459700000|2021-07-05 04:35:00|9225.2|9223.7|9225.2|9223.7|9225.3|9223.8|9225.1|9223.6|88
1625460000000|2021-07-05 04:40:00|9225.1|9223.6|9225.2|9223.7|9225.4|9223.9|9224.6|9223.1|122
1625460300000|2021-07-05 04:45:00|9225.1|9223.6|9223.5|9222|9225.1|9223.6|9223.4|9221.9|144
1625460600000|2021-07-05 04:50:00|9223.6|9222.1|9223.4|9221.9|9223.6|9222.1|9222.8|9221.3|112
1625460900000|2021-07-05 04:55:00|9223.3|9221.8|9223.4|9221|9224.2|9222.7|9222.7|9221|183
1625461200000|2021-07-05 05:00:00|9223.5|9221.1|9224.4|9222|9224.7|9222.8|9223.2|9221.1|127
1625461500000|2021-07-05 05:05:00|9224.5|9222.1|9223.8|9222.3|9224.5|9222.5|9223.3|9221.5|104
1625461800000|2021-07-05 05:10:00|9223.7|9222.2|9222.6|9221.1|9224.3|9222.3|9222.2|9220.7|120
1625462100000|2021-07-05 05:15:00|9222.5|9221|9221.7|9220.2|9222.7|9221.2|9221.4|9219.6|106
1625462400000|2021-07-05 05:20:00|9222.1|9219.7|9220.8|9219.3|9222.1|9219.9|9220.4|9218.5|111
1625462700000|2021-07-05 05:25:00|9221.3|9218.9|9219.7|9218.2|9221.3|9219.4|9219.4|9217.9|150
1625463000000|2021-07-05 05:30:00|9219.8|9218.3|9219.2|9217.7|9220|9218.3|9218.3|9216.8|199
1625463300000|2021-07-05 05:35:00|9219.6|9218.1|9219.1|9217.6|9220|9218.4|9219|9217.5|146
1625463600000|2021-07-05 05:40:00|9219.2|9217.7|9221.7|9220.2|9222|9220.2|9219|9217.1|157
1625463900000|2021-07-05 05:45:00|9221.6|9220.1|9221.6|9220.1|9222.1|9220.3|9220.8|9218.8|141
1625464200000|2021-07-05 05:50:00|9221.7|9220.2|9222.4|9220.9|9223|9220.9|9221.5|9219.7|128
1625464500000|2021-07-05 05:55:00|9222.9|9220.5|9224.7|9222.3|9224.8|9222.9|9222.4|9220.4|197
1625464800000|2021-07-05 06:00:00|9224.9|9222.5|9225.3|9223.8|9225.7|9223.9|9224.1|9222.3|284
1625465100000|2021-07-05 06:05:00|9225.4|9223.9|9224.2|9222.7|9226.1|9224.1|9223.9|9222|240
1625465400000|2021-07-05 06:10:00|9224.3|9222.8|9223.3|9221.8|9224.3|9222.8|9221.4|9219.4|308
1625465700000|2021-07-05 06:15:00|9223.4|9221.9|9224.5|9223|9226.5|9224.5|9223.1|9221.6|258
1625466000000|2021-07-05 06:20:00|9224.3|9222.8|9224.6|9223.1|9226.2|9224.5|9223.5|9222|268
1625466300000|2021-07-05 06:25:00|9224.7|9223.2|9224.8|9222.4|9226.4|9224.3|9223.7|9221.8|243
1625466600000|2021-07-05 06:30:00|9224.7|9222.3|9219.8|9218.3|9224.7|9222.7|9219.5|9217.6|367
1625466900000|2021-07-05 06:35:00|9219.7|9218.2|9218.3|9216.8|9221|9219.4|9218.1|9216.6|271
1625467200000|2021-07-05 06:40:00|9218.8|9216.4|9217.8|9215.4|9219.4|9217.5|9217.1|9215.2|372
1625467500000|2021-07-05 06:45:00|9217.3|9215.8|9218.3|9216.8|9219.8|9217.8|9216.4|9214.5|287
1625467800000|2021-07-05 06:50:00|9218.2|9216.7|9222|9220.5|9222.4|9220.9|9218.2|9216.3|320
1625468100000|2021-07-05 06:55:00|9221.9|9220.4|9221.6|9220.1|9224.2|9222.3|9220.9|9219.3|339
1625468400000|2021-07-05 07:00:00|9222.1|9219.7|9223.2|9220.8|9224|9222|9221.1|9219.5|485
1625468700000|2021-07-05 07:05:00|9223.1|9220.7|9230.8|9228.4|9231.6|9229.5|9222.9|9220.7|547
1625469000000|2021-07-05 07:10:00|9230.9|9228.5|9228.3|9226.8|9232.2|9230.3|9226.6|9224.5|428
1625469300000|2021-07-05 07:15:00|9228.6|9227.1|9230.6|9228.2|9232.3|9230.4|9227.5|9225.1|419
1625469600000|2021-07-05 07:20:00|9230.5|9228.1|9230.1|9228.6|9233|9231.2|9228.7|9226.7|450
1625469900000|2021-07-05 07:25:00|9230|9228.5|9232.6|9231.1|9234|9232|9229.8|9228.1|379
1625470200000|2021-07-05 07:30:00|9232.5|9231|9226.4|9224.9|9233.2|9231.2|9226.4|9224.6|400
1625470500000|2021-07-05 07:35:00|9226|9224.5|9221.5|9220|9226.6|9224.5|9220.9|9219.4|485
1625470800000|2021-07-05 07:40:00|9221.4|9219.9|9221.5|9219.1|9223.2|9220.9|9218|9215.8|507
1625471100000|2021-07-05 07:45:00|9221.6|9219.2|9219.4|9217.9|9222.6|9220.6|9218.4|9216.9|284
1625471400000|2021-07-05 07:50:00|9219.2|9217.7|9218.7|9216.3|9220.7|9219.2|9218.5|9216.2|321
1625471700000|2021-07-05 07:55:00|9218.8|9216.4|9217.5|9215.1|9221|9219|9215.4|9213.4|359
1625472000000|2021-07-05 08:00:00|9217.2|9214.8|9217.6|9216.1|9218.3|9216.3|9215.7|9213.9|471
1625472300000|2021-07-05 08:05:00|9217.7|9216.2|9218.5|9216.1|9220.3|9218.4|9217.4|9215.9|433
1625472600000|2021-07-05 08:10:00|9218.6|9216.2|9216.4|9214.9|9218.6|9216.6|9215.9|9213.9|330
1625472900000|2021-07-05 08:15:00|9216.5|9215|9218.2|9215.8|9219.2|9217.3|9216|9214.1|320
1625473200000|2021-07-05 08:20:00|9218|9215.6|9217|9215.5|9218.2|9216.7|9216.1|9214.1|377
1625473500000|2021-07-05 08:25:00|9217.1|9215.6|9219.2|9216.8|9219.3|9217.4|9216.5|9214.5|285
1625473800000|2021-07-05 08:30:00|9219|9216.6|9219.2|9216.8|9222.1|9220.2|9218.3|9216.6|370
1625474100000|2021-07-05 08:35:00|9218.9|9217.4|9221.3|9218.9|9222.1|9220.2|9218.6|9216.8|353
1625474400000|2021-07-05 08:40:00|9221.4|9219|9217.9|9216.4|9222.9|9221.1|9217.6|9216.1|419
1625474700000|2021-07-05 08:45:00|9217.6|9216.1|9217|9214.6|9219.6|9218.1|9216.6|9214.6|311
1625475000000|2021-07-05 08:50:00|9217.1|9214.7|9217.2|9215.7|9218.2|9216.7|9216.3|9214.6|259
1625475300000|2021-07-05 08:55:00|9217.3|9215.8|9217.6|9216.1|9218.4|9216.9|9215.5|9214|274
1625475600000|2021-07-05 09:00:00|9217.5|9216|9218.3|9216.8|9218.6|9217.1|9216|9214.5|294
1625475900000|2021-07-05 09:05:00|9218.2|9216.7|9217.1|9215.6|9218.9|9217.1|9216.8|9215.3|270
1625476200000|2021-07-05 09:10:00|9217|9215.5|9215.8|9214.3|9218.3|9216.8|9215.3|9213.4|484
1625476500000|2021-07-05 09:15:00|9215.9|9214.4|9213.3|9211.8|9216.2|9214.5|9213.2|9211.7|565
1625476800000|2021-07-05 09:20:00|9213.2|9211.7|9214.5|9213|9216.4|9214.5|9212.7|9211.2|257
1625477100000|2021-07-05 09:25:00|9214.4|9212.9|9210.7|9209.2|9216.2|9214.2|9210.4|9208.9|307
1625477400000|2021-07-05 09:30:00|9210.8|9209.3|9209.5|9208|9212.3|9210.8|9208.8|9207.3|258
1625477700000|2021-07-05 09:35:00|9209.6|9208.1|9208|9206.5|9209.8|9208.3|9206.8|9205.3|261
1625478000000|2021-07-05 09:40:00|9207.7|9206.2|9207.9|9206.4|9208.4|9206.9|9204.8|9203.3|353
1625478300000|2021-07-05 09:45:00|9208|9206.5|9208|9206.5|9209.3|9207.8|9207.2|9205.4|236
1625478600000|2021-07-05 09:50:00|9208.1|9206.6|9210.2|9208.7|9210.4|9208.9|9207.2|9205.7|185
1625478900000|2021-07-05 09:55:00|9210.3|9208.8|9211.5|9210|9211.9|9210.4|9209.6|9208.1|250
1625479200000|2021-07-05 10:00:00|9211.4|9209.9|9211.6|9210.1|9212.2|9210.7|9209.4|9207.9|314
1625479500000|2021-07-05 10:05:00|9211.7|9210.2|9213|9211.5|9213.1|9211.6|9210.3|9208.8|238
1625479800000|2021-07-05 10:10:00|9213.1|9211.6|9210.6|9209.1|9214.1|9212.6|9210.4|9208.9|250
1625480100000|2021-07-05 10:15:00|9210.5|9209|9214|9212.5|9214.4|9212.9|9210.2|9208.7|276
1625480400000|2021-07-05 10:20:00|9214.6|9213.1|9215.5|9214|9216.2|9214.7|9214.6|9213.1|234
1625480700000|2021-07-05 10:25:00|9215.4|9213.9|9214.7|9213.2|9215.7|9214.2|9211.4|9209.9|202
1625481000000|2021-07-05 10:30:00|9214.8|9213.3|9212.7|9211.2|9214.9|9213.4|9212|9210.5|179
1625481300000|2021-07-05 10:35:00|9212.8|9211.3|9212.2|9210.7|9213.4|9211.9|9211.6|9210.1|164
1625481600000|2021-07-05 10:40:00|9212.1|9210.6|9209.6|9208.1|9212.2|9210.7|9209.5|9208|167
1625481900000|2021-07-05 10:45:00|9209.7|9208.2|9207.9|9206.4|9210.2|9208.7|9206|9204.5|286
1625482200000|2021-07-05 10:50:00|9208|9206.5|9207.2|9205.7|9209.5|9208|9206.4|9204.9|259
1625482500000|2021-07-05 10:55:00|9207.3|9205.8|9207.9|9206.4|9209.2|9207.7|9207|9205.5|206
1625482800000|2021-07-05 11:00:00|9208|9206.5|9208|9206.5|9208.2|9206.7|9206.3|9204.8|192
1625483100000|2021-07-05 11:05:00|9208.1|9206.6|9208|9206.5|9208.1|9206.6|9205.6|9204.1|219
1625483400000|2021-07-05 11:10:00|9207.9|9206.4|9207.7|9206.2|9208.4|9206.9|9205.5|9204|228
1625483700000|2021-07-05 11:15:00|9207.6|9206.1|9209.7|9208.2|9209.9|9208.4|9206.8|9205.3|243
1625484000000|2021-07-05 11:20:00|9209.6|9208.1|9209.7|9208.2|9209.9|9208.4|9208.5|9207|163
1625484300000|2021-07-05 11:25:00|9209.4|9207.9|9212.1|9210.6|9212.6|9211.1|9209.3|9207.8|264
1625484600000|2021-07-05 11:30:00|9212|9210.5|9213.3|9211.8|9213.3|9211.8|9210.9|9209.4|209
1625484900000|2021-07-05 11:35:00|9213.2|9211.7|9214.7|9213.2|9216.7|9215.2|9212.7|9211.2|263
1625485200000|2021-07-05 11:40:00|9214.6|9213.1|9216.5|9215|9217.6|9216.1|9214.4|9212.9|129
1625485500000|2021-07-05 11:45:00|9216.4|9214.9|9215|9213.5|9216.6|9215.1|9214.6|9213.1|147
1625485800000|2021-07-05 11:50:00|9215.2|9213.7|9213.8|9212.3|9215.2|9213.7|9213.5|9212|183
1625486100000|2021-07-05 11:55:00|9213.6|9212.1|9213.8|9212.3|9215.2|9213.7|9212.8|9211.3|270
1625486400000|2021-07-05 12:00:00|9213.9|9212.4|9215.8|9214.3|9217.6|9216.1|9213.8|9212.3|283
1625486700000|2021-07-05 12:05:00|9215.9|9214.4|9214.7|9213.2|9216.5|9214.6|9213.7|9212.2|170
1625487000000|2021-07-05 12:10:00|9214.8|9213.3|9216.6|9215.1|9217.1|9215.6|9213.9|9212.4|297
1625487300000|2021-07-05 12:15:00|9216.7|9215.2|9222.1|9220.6|9222.3|9220.8|9216.5|9215|357
1625487600000|2021-07-05 12:20:00|9222|9220.5|9219.2|9217.7|9222.1|9220.6|9218.8|9217.3|261
1625487900000|2021-07-05 12:25:00|9219.3|9217.8|9217.4|9215.9|9220.5|9219|9216.4|9214.9|312
1625488200000|2021-07-05 12:30:00|9217.3|9215.8|9214.8|9213.3|9217.4|9215.9|9214.4|9212.8|265
1625488500000|2021-07-05 12:35:00|9214.6|9213.1|9212.9|9211.4|9215.9|9214.4|9212.7|9211.2|230
1625488800000|2021-07-05 12:40:00|9213|9211.5|9214.4|9212.9|9216|9214.5|9212.6|9211.1|246
1625489100000|2021-07-05 12:45:00|9214.3|9212.8|9215.9|9214.4|9216.5|9215|9213.7|9212.2|223
1625489400000|2021-07-05 12:50:00|9215.8|9214.3|9215.8|9214.3|9217.4|9215.9|9215|9213.5|282
1625489700000|2021-07-05 12:55:00|9215.9|9214.4|9216.6|9215.1|9217.5|9216|9215.4|9213.9|264
1625490000000|2021-07-05 13:00:00|9216.7|9215.2|9220.2|9218.7|9220.3|9218.8|9216|9214.5|305
1625490300000|2021-07-05 13:05:00|9220|9218.5|9218.3|9216.8|9221|9219.5|9217.3|9215.8|360
1625490600000|2021-07-05 13:10:00|9218.2|9216.7|9219.1|9217.6|9219.2|9217.7|9216.9|9215|283
1625490900000|2021-07-05 13:15:00|9219|9217.5|9220.1|9218.6|9220.8|9219.1|9218.8|9217.2|288
1625491200000|2021-07-05 13:20:00|9220|9218.5|9221.6|9220.1|9222.5|9220.6|9219.9|9218.1|262
1625491500000|2021-07-05 13:25:00|9221.5|9220|9224.3|9222.8|9224.5|9223|9221|9219|272
1625491800000|2021-07-05 13:30:00|9224.4|9222.9|9221.2|9219.7|9224.7|9223|9220.6|9219.1|176
1625492100000|2021-07-05 13:35:00|9221.1|9219.6|9221.9|9220.4|9222.1|9220.5|9219.5|9218|153
1625492400000|2021-07-05 13:40:00|9221.8|9220.3|9219.9|9218.4|9222.1|9220.6|9219.8|9218.1|153
1625492700000|2021-07-05 13:45:00|9219.6|9218.1|9221.8|9220.3|9222.2|9220.7|9219.6|9217.8|154
1625493000000|2021-07-05 13:50:00|9221.9|9220.4|9221.6|9220.1|9222.4|9220.7|9221|9219.5|167
1625493300000|2021-07-05 13:55:00|9221.7|9220.2|9221.6|9220.1|9223.8|9221.9|9221|9219.3|237
1625493600000|2021-07-05 14:00:00|9221.7|9220.2|9225.2|9223.7|9225.6|9223.8|9221.5|9219.8|249
1625493900000|2021-07-05 14:05:00|9225.3|9223.8|9228.2|9226.7|9228.8|9227.3|9224.9|9222.9|281
1625494200000|2021-07-05 14:10:00|9228.4|9226.9|9227.6|9226.1|9230.2|9228.4|9227.4|9225.9|295
1625494500000|2021-07-05 14:15:00|9227.5|9226|9227.8|9226.3|9229.8|9227.9|9227.5|9225.7|154
1625494800000|2021-07-05 14:20:00|9227.7|9226.2|9223.5|9221.1|9228.2|9226.7|9222.4|9220.8|259
1625495100000|2021-07-05 14:25:00|9223.6|9221.2|9223.9|9222.4|9224.4|9222.9|9222.6|9221.1|132
1625495400000|2021-07-05 14:30:00|9223.8|9222.3|9224.9|9223.4|9226.3|9224.6|9223.8|9222.2|168
1625495700000|2021-07-05 14:35:00|9225.1|9223.6|9223.6|9222.1|9226.1|9224.6|9223.4|9221.9|201
1625496000000|2021-07-05 14:40:00|9223.5|9222|9224.6|9223.1|9225.1|9223.5|9223.3|9221.6|129
1625496300000|2021-07-05 14:45:00|9224.7|9223.2|9223.6|9222.1|9225.1|9223.6|9223.2|9221.3|239
1625496600000|2021-07-05 14:50:00|9223.8|9222.3|9220.3|9218.8|9224.4|9222.6|9220|9218.3|183
1625496900000|2021-07-05 14:55:00|9220.9|9219.4|9220.3|9218.8|9223.1|9221.4|9219.8|9217.9|355
1625497200000|2021-07-05 15:00:00|9220.2|9218.7|9220.7|9219.2|9222.4|9220.3|9219.6|9217.6|291
1625497500000|2021-07-05 15:05:00|9220.8|9219.3|9220.5|9219|9222.1|9220.6|9219.9|9218|210
1625497800000|2021-07-05 15:10:00|9220.6|9219.1|9219.6|9218.1|9221.9|9219.9|9219.5|9217.6|198
1625498100000|2021-07-05 15:15:00|9219.8|9218.3|9218.2|9216.7|9221.4|9219.5|9218.1|9216.2|206
1625498400000|2021-07-05 15:20:00|9218.1|9216.6|9217.2|9215.7|9219.3|9217.4|9216.5|9215|187
1625498700000|2021-07-05 15:25:00|9217.3|9215.8|9223.7|9221.3|9224.1|9222.3|9217.3|9215.6|202
1625499000000|2021-07-05 15:30:00|9223.4|9221.9|9223.8|9221.4|9224.6|9223.1|9222.7|9221.2|209
1625499300000|2021-07-05 15:35:00|9223.9|9221.5|9222.7|9221.2|9223.9|9222.2|9222.5|9221|215
1625499600000|2021-07-05 15:40:00|9222.6|9221.1|9222.7|9221.2|9222.8|9221.3|9221.5|9220|212
1625499900000|2021-07-05 15:45:00|9222.5|9221|9224|9222.5|9225.1|9223.5|9222.4|9220.9|185
1625500200000|2021-07-05 15:50:00|9223.7|9222.2|9221.6|9220.1|9224.1|9222.2|9221.6|9220.1|116
1625500500000|2021-07-05 15:55:00|9221.4|9219.9|9220.4|9218|9221.6|9220.1|9219.9|9218|151
1625500800000|2021-07-05 16:00:00|9219.8|9218.3|9219.7|9218.2|9219.9|9218.4|9218.6|9217|142
1625501100000|2021-07-05 16:05:00|9219.6|9218.1|9219.5|9218|9219.7|9218.2|9219.4|9217.9|75
1625501400000|2021-07-05 16:10:00|9219.6|9218.1|9220|9218.5|9220.2|9218.7|9218.8|9217.3|118
1625501700000|2021-07-05 16:15:00|9219.8|9218.3|9220.7|9219.2|9221.3|9219.3|9219.2|9217.7|150
1625502000000|2021-07-05 16:20:00|9220.8|9219.3|9221|9219.5|9221.8|9219.9|9220.3|9218.5|148
1625502300000|2021-07-05 16:25:00|9221.3|9219.8|9222.8|9221.3|9225.2|9222.8|9220.6|9219.1|188
1625502600000|2021-07-05 16:30:00|9222.7|9221.2|9221.6|9220.1|9223|9221.3|9221.4|9219.6|140
1625502900000|2021-07-05 16:35:00|9222|9219.6|9219.2|9217.7|9222.1|9220|9219|9217.3|151
1625503200000|2021-07-05 16:40:00|9219.1|9217.6|9219.2|9217.7|9219.4|9217.9|9218.8|9217.3|140
1625503500000|2021-07-05 16:45:00|9219.1|9217.6|9219.7|9218.2|9220.5|9218.9|9218.9|9217.4|117
1625503800000|2021-07-05 16:50:00|9219.6|9218.1|9219.1|9217.6|9220.1|9218.6|9218.9|9217|131
1625504100000|2021-07-05 16:55:00|9219|9217.5|9220.6|9218.2|9220.6|9218.6|9218.1|9216.1|166
1625504400000|2021-07-05 17:00:00|9220.5|9218.1|9221.7|9218.4|9223.4|9220.7|9220.4|9218|355
1625504700000|2021-07-05 17:05:00|9221.6|9218.5|9221.9|9219.5|9222.4|9219.8|9220.9|9218.3|343
1625505000000|2021-07-05 17:10:00|9222.1|9219|9222|9219|9223|9220|9221.3|9218.6|447
1625505300000|2021-07-05 17:15:00|9221.8|9218.8|9221|9218.3|9222.5|9219.8|9220.1|9217.7|589
1625505600000|2021-07-05 17:20:00|9220.9|9218.2|9220.9|9218|9221.6|9218.5|9220.4|9217.4|476
1625505900000|2021-07-05 17:25:00|9220.8|9217.9|9221|9218.1|9222.1|9218.4|9217.5|9213.7|791
1625506200000|2021-07-05 17:30:00|9220.9|9218|9221|9218.1|9221.8|9218.2|9220.5|9217.5|499
1625506500000|2021-07-05 17:35:00|9220.7|9218|9220.8|9218.4|9221.1|9218.6|9220.5|9217.9|213
1625506800000|2021-07-05 17:40:00|9220.9|9218.5|9220.8|9218.4|9220.9|9218.5|9220.5|9218.1|190
1625507100000|2021-07-05 17:45:00|9220.9|9218.5|9221.1|9218.2|9221.7|9218.6|9219.9|9217.5|360
1625507400000|2021-07-05 17:50:00|9220.7|9218.3|9221.2|9218.5|9221.7|9218.8|9220.6|9218.1|478
1625507700000|2021-07-05 17:55:00|9221.1|9218.4|9221.9|9219.5|9222.2|9219.6|9220.4|9217.7|543
1625508000000|2021-07-05 18:00:00|9221.8|9219.4|9221.8|9219.4|9222.7|9220.3|9221.1|9218.4|329
1625508300000|2021-07-05 18:05:00|9221.9|9219.5|9221.7|9219.3|9222.2|9220.3|9221.4|9219.1|220
1625508600000|2021-07-05 18:10:00|9222.1|9219.7|9221.8|9219.4|9222.4|9220.4|9221.4|9219.1|237
1625508900000|2021-07-05 18:15:00|9221.7|9219.3|9221.9|9219.5|9222.8|9220.5|9221.7|9219.3|294
1625509200000|2021-07-05 18:20:00|9221.7|9219.3|9221.7|9219.3|9223|9220.7|9221.6|9219.2|289
1625509500000|2021-07-05 18:25:00|9221.8|9219.4|9222.2|9219.8|9222.7|9220.3|9221.7|9219.3|243
1625509800000|2021-07-05 18:30:00|9222.3|9219.9|9222.1|9219.7|9222.3|9219.9|9221.2|9218.8|204
1625510100000|2021-07-05 18:35:00|9222|9219.6|9222.2|9219.8|9222.3|9219.9|9221.9|9219.5|108
1625510400000|2021-07-05 18:40:00|9222.3|9219.9|9221.8|9218.6|9223.2|9220.7|9220.9|9216.5|366
1625510700000|2021-07-05 18:45:00|9221.9|9218.8|9223.2|9218.4|9223.4|9220.1|9220.6|9217.1|399
1625511000000|2021-07-05 18:50:00|9223.3|9218.3|9220.9|9217.8|9223.4|9219.6|9220.9|9216.7|494
1625511300000|2021-07-05 18:55:00|9222.6|9217.7|9222|9217|9223|9219.6|9220.8|9216.5|484
1625511600000|2021-07-05 19:00:00|9220.9|9217.8|9221.7|9218.2|9223.2|9219.1|9220.8|9216.4|545
1625511900000|2021-07-05 19:05:00|9221.6|9218.1|9223.3|9218.5|9224.2|9220.9|9219.8|9215.7|477
1625512200000|2021-07-05 19:10:00|9223.4|9218.7|9223.6|9218.6|9224.2|9220.8|9222.8|9217.8|383
1625512500000|2021-07-05 19:15:00|9223.7|9218.9|9221.7|9217.9|9224.2|9220.8|9221|9216.5|398
1625512800000|2021-07-05 19:20:00|9221.6|9217.8|9224.3|9219.3|9224.4|9220.5|9221.6|9217.2|465
1625513100000|2021-07-05 19:25:00|9224.2|9219.2|9221.6|9217.2|9224.9|9220.7|9220.3|9215.3|772
1625513400000|2021-07-05 19:30:00|9220.8|9216.9|9223.9|9219.8|9227.1|9222.2|9220.7|9215.8|656
1625513700000|2021-07-05 19:35:00|9223.8|9220|9224.4|9220.6|9225.8|9221.4|9222.3|9217.3|389
1625514000000|2021-07-05 19:40:00|9224.3|9220.7|9222.1|9218.2|9227.2|9222.6|9221.8|9216.8|385
1625514300000|2021-07-05 19:45:00|9222.2|9218.4|9223.8|9219.4|9224.3|9220.3|9221.3|9216.3|252
1625514600000|2021-07-05 19:50:00|9223.7|9219.2|9226|9221.7|9227.3|9222.3|9221.4|9216.4|390
1625514900000|2021-07-05 19:55:00|9226.4|9221.6|9225.8|9221.6|9227.9|9223.4|9224.8|9220.7|586
1625515200000|2021-07-05 20:00:00|9226|9221.2|9226.9|9222.6|9227.5|9223|9224.5|9221.1|549
1625515500000|2021-07-05 20:05:00|9226.7|9222.7|9227|9222.9|9228.4|9224.8|9225.9|9221.8|751
1625515800000|2021-07-05 20:10:00|9226.9|9222.6|9226.2|9223|9228|9223.7|9225.3|9222.1|766
1625516100000|2021-07-05 20:15:00|9226.8|9223.2|9225.4|9220.4|9227.3|9223.4|9222.2|9217.2|338
1625516400000|2021-07-05 20:20:00|9225.2|9220.2|9225.1|9220.1|9225.5|9220.7|9224.2|9219.2|245
1625516700000|2021-07-05 20:25:00|9225|9220|9224.4|9219.4|9226.2|9221.2|9223.2|9218.3|316
1625517000000|2021-07-05 20:30:00|9224|9219|9225.7|9221|9226.5|9221.8|9223.5|9218.5|486
1625517300000|2021-07-05 20:35:00|9226.4|9221.1|9226.1|9221.1|9226.7|9223.2|9225.3|9220.4|555
1625517600000|2021-07-05 20:40:00|9225.8|9221.2|9225.7|9220.7|9226.6|9223.2|9224.6|9219.6|364
1625517900000|2021-07-05 20:45:00|9225.9|9220.9|9225.9|9221.8|9226.4|9222.7|9224.9|9219.9|131
1625518200000|2021-07-05 20:50:00|9226.2|9221.2|9226|9221|9227.5|9222.5|9224.9|9220.4|283
1625518500000|2021-07-05 20:55:00|9227.1|9222.1|9222.7|9217.7|9228.4|9223.4|9220.5|9215.5|209
1625518800000|2021-07-05 21:00:00|9223.2|9218.2|9222.8|9217.8|9226.5|9221.5|9220|9215|68
1625519100000|2021-07-05 21:05:00|9223|9218|9223.4|9218.4|9226.7|9221.7|9217.9|9212.9|102
1625519400000|2021-07-05 21:10:00|9223.5|9218.5|9219.3|9214.3|9225.9|9220.9|9217.2|9212.2|146
1625519700000|2021-07-05 21:15:00|9223|9218|9219.3|9214.3|9224.1|9219.1|9216.9|9211.9|92
1625520000000|2021-07-05 21:20:00|9217.8|9212.8|9219.5|9214.5|9222.9|9217.9|9217.8|9212.8|70
1625520300000|2021-07-05 21:25:00|9219.3|9214.3|9220.2|9215.2|9224.5|9219.5|9218.5|9213.5|48
1625520600000|2021-07-05 21:30:00|9223.2|9218.2|9225.3|9220.3|9226.6|9221.6|9220.4|9215.4|171
1625520900000|2021-07-05 21:35:00|9225|9220|9222.4|9217.4|9227.7|9222.7|9222.4|9217.4|93
1625521200000|2021-07-05 21:40:00|9223.4|9218.4|9228.4|9223.4|9228.5|9223.5|9220.2|9215.2|92
1625521500000|2021-07-05 21:45:00|9227.4|9222.4|9224.4|9219.4|9228.6|9223.6|9223.1|9218.1|170
1625521800000|2021-07-05 21:50:00|9224.7|9219.7|9227.1|9222.1|9228.7|9223.7|9224.2|9219.2|186
1625522100000|2021-07-05 21:55:00|9227.2|9222.2|9228.2|9223.2|9230|9225|9224.8|9219.8|325
1625522400000|2021-07-05 22:00:00|9227.1|9222.1|9221.9|9219.5|9227.1|9222.1|9221.8|9217.7|282
1625522700000|2021-07-05 22:05:00|9222.1|9219.6|9220.8|9218.4|9222.1|9219.6|9220.2|9217.8|123
1625523000000|2021-07-05 22:10:00|9221|9218.2|9220.5|9218.1|9221.2|9218.7|9220.5|9217.9|73
1625523300000|2021-07-05 22:15:00|9220.4|9218|9220.9|9218.5|9221.1|9218.7|9219.5|9217.1|69
1625523600000|2021-07-05 22:20:00|9221|9218.6|9219.2|9216.8|9221|9218.6|9218.9|9216.5|84
1625523900000|2021-07-05 22:25:00|9219.3|9216.9|9220.9|9218.5|9221.3|9218.9|9217.3|9214.9|155
1625524200000|2021-07-05 22:30:00|9221.1|9218.7|9221.9|9219.5|9222.3|9219.9|9220.5|9218.1|91
1625524500000|2021-07-05 22:35:00|9222|9219.6|9219.2|9216.8|9223|9220.8|9219.1|9216.7|156
1625524800000|2021-07-05 22:40:00|9219.4|9217|9220.1|9217.7|9220.1|9217.7|9218.7|9216.6|110
1625525100000|2021-07-05 22:45:00|9219.9|9217.5|9219.8|9217.4|9220.2|9217.8|9219.5|9217.1|70
1625525400000|2021-07-05 22:50:00|9219.7|9217.3|9221|9218.6|9221.1|9218.7|9219.7|9217.3|66
1625525700000|2021-07-05 22:55:00|9220.9|9218.5|9221.1|9218.7|9221.4|9219|9220|9217.8|90
1625526000000|2021-07-05 23:00:00|9220.8|9219.3|9221.8|9219.4|9222|9219.8|9220.7|9218.7|97
1625526300000|2021-07-05 23:05:00|9221.9|9219.5|9222.8|9220.4|9223.2|9221.2|9221.4|9219|122
1625526600000|2021-07-05 23:10:00|9222.9|9220.5|9222.4|9220|9223|9221|9221.9|9219.5|75
1625526900000|2021-07-05 23:15:00|9222.3|9219.9|9220.1|9218.6|9222.4|9220.4|9219.9|9218|174
1625527200000|2021-07-05 23:20:00|9220.2|9218.7|9222.6|9221.1|9223|9221.3|9219.9|9218.3|150
1625527500000|2021-07-05 23:25:00|9222.7|9221.2|9222.8|9220.4|9223.1|9221.2|9222.2|9220.2|113
1625527800000|2021-07-05 23:30:00|9222.3|9220.8|9221.7|9220.2|9222.9|9220.9|9221.5|9220|74
1625528100000|2021-07-05 23:35:00|9221.8|9220.3|9222.4|9220.9|9222.9|9221|9221.5|9220|62
1625528400000|2021-07-05 23:40:00|9222.3|9220.8|9222.5|9221|9222.9|9221.2|9222.2|9220.4|62
1625528700000|2021-07-05 23:45:00|9222.6|9221.1|9222.9|9220.5|9224|9222.5|9222.4|9220.5|124
1625529000000|2021-07-05 23:50:00|9222.4|9220.9|9223.4|9221.9|9223.8|9222.1|9221.5|9220|126
1625529300000|2021-07-05 23:55:00|9223.2|9221.7|9223.6|9222.1|9224.7|9223|9222.6|9220.9|128
1625529600000|2021-07-06 00:00:00|9223.8|9222.3|9222.4|9220.9|9224.6|9223.1|9222|9220.5|230
1625529900000|2021-07-06 00:05:00|9222.5|9221|9220.3|9218.8|9223.2|9221.7|9220.2|9218.7|187
1625530200000|2021-07-06 00:10:00|9219.8|9218.3|9219.6|9218.1|9220|9218.4|9218.8|9216.7|139
1625530500000|2021-07-06 00:15:00|9219.7|9218.2|9221.3|9219.8|9221.5|9220|9219.6|9217.7|132
1625530800000|2021-07-06 00:20:00|9221.2|9219.7|9221.3|9219.8|9221.8|9220.1|9220.4|9218.5|102
1625531100000|2021-07-06 00:25:00|9221.2|9219.7|9224|9221.6|9224.1|9221.7|9221.2|9219.7|106
1625531400000|2021-07-06 00:30:00|9223.8|9221.4|9222.3|9220.8|9223.9|9221.7|9221.2|9219.3|126
1625531700000|2021-07-06 00:35:00|9222.2|9220.7|9220.9|9219.4|9223.1|9221.1|9220.7|9218.6|82
1625532000000|2021-07-06 00:40:00|9221.1|9219.6|9221.7|9219.3|9223|9221.5|9220.9|9219.3|125
1625532300000|2021-07-06 00:45:00|9221.6|9219.2|9220.8|9218.4|9222.2|9220.7|9220.4|9218.3|129
1625532600000|2021-07-06 00:50:00|9220.4|9218|9218.7|9216.3|9222.1|9219.8|9218.3|9215.9|228
1625532900000|2021-07-06 00:55:00|9219.5|9217.1|9221.5|9219.1|9221.6|9219.7|9218.4|9216|190
1625533200000|2021-07-06 01:00:00|9221.6|9219.2|9221.2|9219.7|9222.6|9220.2|9220.2|9218.6|190
1625533500000|2021-07-06 01:05:00|9221.3|9219.8|9222.4|9220.9|9223.1|9221.3|9220.8|9219|178
1625533800000|2021-07-06 01:10:00|9222.5|9221|9223.7|9221.3|9223.8|9221.4|9221.7|9219.8|146
1625534100000|2021-07-06 01:15:00|9223.8|9221.4|9223.8|9221.4|9224.2|9222.2|9223|9220.8|156
1625534400000|2021-07-06 01:20:00|9223.7|9221.3|9223.1|9221.6|9224.5|9222.7|9222.9|9221|153
1625534700000|2021-07-06 01:25:00|9223.3|9221.8|9222.5|9221|9223.5|9222|9221.3|9219.8|164
1625535000000|2021-07-06 01:30:00|9222.4|9220.9|9222.9|9221.4|9224.5|9222.5|9222.3|9220.8|165
1625535300000|2021-07-06 01:35:00|9222.7|9221.2|9222.2|9220.7|9222.8|9221.3|9220.1|9218.6|158
1625535600000|2021-07-06 01:40:00|9222.1|9220.6|9221.6|9220.1|9222.5|9221|9221.4|9219.9|114
1625535900000|2021-07-06 01:45:00|9221.5|9220|9220.7|9219.2|9222.4|9220.7|9220.5|9219|143
1625536200000|2021-07-06 01:50:00|9220.6|9219.1|9220.5|9219|9222.2|9220.7|9219.7|9218.2|200
1625536500000|2021-07-06 01:55:00|9220.4|9218.9|9221|9218.6|9221.2|9219.2|9219.6|9217.8|137
1625536800000|2021-07-06 02:00:00|9220.9|9218.5|9218.9|9217.4|9220.9|9218.7|9218.4|9216.5|203
1625537100000|2021-07-06 02:05:00|9218.8|9217.3|9217.8|9216.3|9219.8|9218.3|9217.4|9215.7|168
1625537400000|2021-07-06 02:10:00|9217.7|9216.2|9216.8|9214.4|9217.8|9216.2|9216.1|9214.3|113
1625537700000|2021-07-06 02:15:00|9216.7|9214.3|9217.1|9215.6|9217.1|9215.6|9215.9|9214.1|113
1625538000000|2021-07-06 02:20:00|9217|9215.5|9217.1|9215.6|9217.5|9215.9|9216.6|9214.8|104
1625538300000|2021-07-06 02:25:00|9217|9215.5|9218.6|9217.1|9218.7|9217.2|9216.6|9214.7|144
1625538600000|2021-07-06 02:30:00|9218.5|9217|9219.4|9217.9|9220.9|9219|9218.4|9216.9|140
1625538900000|2021-07-06 02:35:00|9219.5|9218|9220.4|9218.9|9221.4|9219.3|9219.2|9217.7|104
1625539200000|2021-07-06 02:40:00|9220.3|9218.8|9219.5|9218|9220.5|9219|9219.1|9217.2|117
1625539500000|2021-07-06 02:45:00|9219.7|9218.2|9219.2|9216.8|9220.1|9218.2|9218.7|9216.7|71
1625539800000|2021-07-06 02:50:00|9219.3|9216.9|9218|9216.5|9219.5|9217.4|9217.6|9215.5|157
1625540100000|2021-07-06 02:55:00|9218.1|9216.6|9211.2|9208.8|9218.1|9216.6|9211.1|9208.7|257
1625540400000|2021-07-06 03:00:00|9211.4|9209|9209|9206.6|9212|9209.6|9207.8|9205.8|218
1625540700000|2021-07-06 03:05:00|9209.1|9206.7|9210.3|9207.9|9211.1|9209.1|9208.5|9206.6|129
1625541000000|2021-07-06 03:10:00|9210.1|9207.7|9208.5|9206.1|9210.2|9208.2|9207.9|9205.8|153
1625541300000|2021-07-06 03:15:00|9208.4|9206|9209.4|9207|9209.5|9207.4|9208|9205.8|184
1625541600000|2021-07-06 03:20:00|9209.3|9206.9|9209.2|9206.8|9209.7|9207.6|9208.3|9206.4|159
1625541900000|2021-07-06 03:25:00|9208.7|9207.2|9207.4|9205|9209.3|9207.3|9206.8|9204.9|171
1625542200000|2021-07-06 03:30:00|9207.5|9205.1|9207.3|9205.8|9208.2|9206.1|9206.8|9204.9|193
1625542500000|2021-07-06 03:35:00|9207.2|9205.7|9207.8|9206.3|9208.8|9207.3|9206.7|9205|150
1625542800000|2021-07-06 03:40:00|9207.7|9206.2|9207.9|9206.4|9208.3|9206.4|9207.1|9205.5|118
1625543100000|2021-07-06 03:45:00|9207.8|9206.3|9208.7|9207.2|9209.6|9208.1|9207.4|9205.9|123
1625543400000|2021-07-06 03:50:00|9208.8|9207.3|9207.8|9206.3|9209.1|9207.4|9207.6|9206.1|141
1625543700000|2021-07-06 03:55:00|9207.9|9206.4|9208.8|9207.3|9209.1|9207.6|9207.9|9206.4|95
1625544000000|2021-07-06 04:00:00|9208.9|9207.4|9209.6|9208.1|9209.7|9208.2|9208.6|9207.1|101
1625544300000|2021-07-06 04:05:00|9209.5|9208|9211.2|9209.7|9211.3|9209.8|9209.1|9207.6|107
1625544600000|2021-07-06 04:10:00|9211.3|9209.8|9211.3|9209.8|9211.8|9209.9|9210.3|9208.8|115
1625544900000|2021-07-06 04:15:00|9211.1|9209.6|9211.3|9209.8|9211.9|9209.9|9210.4|9208.9|95
1625545200000|2021-07-06 04:20:00|9211.2|9209.7|9211.3|9209.8|9211.8|9209.9|9211|9209.2|62
1625545500000|2021-07-06 04:25:00|9211.2|9209.7|9210.5|9209|9212.1|9210.6|9210.3|9208.8|110
1625545800000|2021-07-06 04:30:00|9210.4|9208.9|9209.7|9208.2|9212.1|9210|9209.5|9207.7|357
1625546100000|2021-07-06 04:35:00|9209.6|9208.1|9213.4|9211|9213.6|9211.6|9209.6|9207.7|252
1625546400000|2021-07-06 04:40:00|9213.5|9211.1|9212.3|9210.8|9213.6|9211.6|9211.4|9209.4|255
1625546700000|2021-07-06 04:45:00|9212.2|9210.7|9212.4|9210.9|9213|9211.1|9211.8|9210.1|203
1625547000000|2021-07-06 04:50:00|9212.3|9210.8|9212|9209.6|9212.9|9210.9|9211.6|9209.6|149
1625547300000|2021-07-06 04:55:00|9211.2|9209.7|9210.7|9208.3|9212.8|9210.9|9210.4|9208.3|156
1625547600000|2021-07-06 05:00:00|9210.8|9208.4|9209.5|9208|9211|9208.8|9209.3|9207.4|170
1625547900000|2021-07-06 05:05:00|9209.9|9207.5|9208.9|9206.5|9210.2|9208.3|9208.5|9206.5|137
1625548200000|2021-07-06 05:10:00|9209|9206.6|9207.2|9204.8|9209|9207|9205.9|9204.1|147
1625548500000|2021-07-06 05:15:00|9207.3|9204.9|9207.9|9206.4|9208.4|9206.5|9205.8|9204.1|155
1625548800000|2021-07-06 05:20:00|9208|9206.5|9208.3|9205.9|9208.8|9206.8|9207.6|9205.7|92
1625549100000|2021-07-06 05:25:00|9208.2|9205.8|9209.1|9206.7|9209.5|9207.6|9207.8|9205.7|115
1625549400000|2021-07-06 05:30:00|9209.2|9206.8|9208.2|9206.7|9209.3|9207.2|9207.8|9206.2|135
1625549700000|2021-07-06 05:35:00|9208.6|9206.2|9209.2|9207.7|9210.5|9208.1|9208.1|9206.2|175
1625550000000|2021-07-06 05:40:00|9209.1|9206.7|9209.1|9206.7|9210|9207.9|9208.7|9206.5|123
1625550300000|2021-07-06 05:45:00|9209|9206.6|9209.4|9207.9|9210.7|9208.7|9208.5|9206.6|164
1625550600000|2021-07-06 05:50:00|9209.8|9207.4|9208.6|9206.2|9210.7|9208.9|9208|9206.1|164
1625550900000|2021-07-06 05:55:00|9208.4|9206|9205.6|9203.2|9209.2|9207.1|9205|9203|202
1625551200000|2021-07-06 06:00:00|9206.4|9204|9201.1|9198.7|9206.8|9204.9|9200.3|9197.9|450
1625551500000|2021-07-06 06:05:00|9201.3|9198.9|9195.8|9194.3|9201.8|9199.9|9195.3|9193.1|414
1625551800000|2021-07-06 06:10:00|9195.7|9194.2|9197|9195.5|9198.5|9196.2|9194.4|9192.5|388
1625552100000|2021-07-06 06:15:00|9197.2|9195.7|9196.9|9195.4|9199.4|9197.5|9196|9194.5|373
1625552400000|2021-07-06 06:20:00|9197.3|9194.9|9200.2|9197.8|9201.4|9199.2|9196.7|9194.6|377
1625552700000|2021-07-06 06:25:00|9200.3|9197.9|9199.4|9197.9|9200.7|9199.2|9197.8|9196.1|308
1625553000000|2021-07-06 06:30:00|9199.3|9197.8|9200.5|9198.1|9201.1|9199.6|9199.2|9197.6|256
1625553300000|2021-07-06 06:35:00|9200.2|9198.7|9204.1|9202.6|9204.5|9203|9200|9198.5|298
1625553600000|2021-07-06 06:40:00|9203.9|9202.4|9203.6|9202.1|9205.2|9203.7|9201.8|9199.7|273
1625553900000|2021-07-06 06:45:00|9203.5|9202|9203.9|9202.4|9204.3|9202.8|9201.9|9200.4|229
1625554200000|2021-07-06 06:50:00|9203.8|9202.3|9205.2|9203.7|9205.3|9203.8|9203.2|9201.5|241
1625554500000|2021-07-06 06:55:00|9205.1|9203.6|9204.6|9203.1|9206.3|9204.5|9203.3|9201.8|193
1625554800000|2021-07-06 07:00:00|9204.5|9203|9206.8|9205.3|9207.6|9206.1|9203.3|9201.8|369
1625555100000|2021-07-06 07:05:00|9206.7|9205.2|9207.3|9205.8|9208.2|9206.7|9206|9204.5|307
1625555400000|2021-07-06 07:10:00|9207.2|9205.7|9207.8|9206.3|9208.2|9206.6|9205.8|9204.3|344
1625555700000|2021-07-06 07:15:00|9207.4|9205.9|9208.8|9207.3|9208.8|9207.3|9205.3|9203.8|351
1625556000000|2021-07-06 07:20:00|9208.9|9207.4|9208.4|9206.9|9209.9|9208.1|9207.6|9205.7|267
1625556300000|2021-07-06 07:25:00|9209|9206.6|9208.2|9205.8|9209.1|9207|9206.7|9205.2|244
1625556600000|2021-07-06 07:30:00|9207.7|9206.2|9208.2|9206.7|9209.5|9208|9206.7|9205.1|276
1625556900000|2021-07-06 07:35:00|9208.1|9206.6|9207.5|9206|9208.4|9206.9|9206|9204.5|249
1625557200000|2021-07-06 07:40:00|9207.8|9206.3|9210.2|9208.7|9212|9210.5|9207.7|9206.2|352
1625557500000|2021-07-06 07:45:00|9210.3|9208.8|9208|9206.5|9211.1|9209.6|9206.7|9205.2|369
1625557800000|2021-07-06 07:50:00|9207.9|9206.4|9208.2|9206.7|9208.5|9207|9205.9|9204.4|324
1625558100000|2021-07-06 07:55:00|9208.3|9206.8|9214|9212.5|9216|9214.5|9208.2|9206.7|483
1625558400000|2021-07-06 08:00:00|9214.3|9212.8|9215.5|9214|9215.9|9214.4|9211.8|9210.3|460
1625558700000|2021-07-06 08:05:00|9215.6|9214.1|9220.8|9219.3|9224|9221.6|9215.5|9214|501
1625559000000|2021-07-06 08:10:00|9220.7|9219.2|9220.7|9219.2|9222.3|9220.8|9218.5|9217|474
1625559300000|2021-07-06 08:15:00|9220.6|9219.1|9227.5|9226|9227.8|9226.3|9220.6|9218.9|485
1625559600000|2021-07-06 08:20:00|9227.6|9226.1|9230.4|9228.9|9232.1|9230.6|9225.1|9223.6|470
1625559900000|2021-07-06 08:25:00|9230.6|9229.1|9230.2|9228.7|9232|9230.5|9228|9226.5|401
1625560200000|2021-07-06 08:30:00|9230.3|9228.8|9231.2|9229.7|9232.7|9231.2|9229.8|9228.3|442
1625560500000|2021-07-06 08:35:00|9231.5|9230|9233.7|9232.2|9235.5|9234|9230.7|9229.2|484
1625560800000|2021-07-06 08:40:00|9233.6|9232.1|9230.7|9229.2|9233.8|9232.3|9228.5|9227|430
1625561100000|2021-07-06 08:45:00|9231.1|9229.6|9229|9227.5|9233.4|9231.9|9229|9227.5|412
1625561400000|2021-07-06 08:50:00|9229.2|9227.7|9230.7|9229.2|9230.9|9229.4|9228.9|9227.4|376
1625561700000|2021-07-06 08:55:00|9230.9|9229.4|9235|9232.6|9236.2|9233.8|9228.9|9227.4|407
1625562000000|2021-07-06 09:00:00|9235.1|9232.7|9233.1|9231.6|9236.7|9234.7|9230.3|9228.4|523
1625562300000|2021-07-06 09:05:00|9233.4|9231.9|9232.5|9231|9233.5|9232|9231.3|9229.4|454
1625562600000|2021-07-06 09:10:00|9232.4|9230.9|9234.1|9232.6|9235.1|9233.5|9231.2|9229.2|431
1625562900000|2021-07-06 09:15:00|9234|9232.5|9239.7|9238.2|9240.9|9239.4|9233.3|9231.8|561
1625563200000|2021-07-06 09:20:00|9239.8|9238.3|9243.5|9242|9244.4|9242.8|9239.6|9238.1|423
1625563500000|2021-07-06 09:25:00|9243.3|9241.8|9239.7|9238.2|9243.9|9242.4|9238.4|9236.9|341
1625563800000|2021-07-06 09:30:00|9239.6|9238.1|9245.6|9244.1|9245.7|9244.2|9239.5|9238|398
1625564100000|2021-07-06 09:35:00|9245.4|9243.9|9242.1|9240.6|9246.5|9245|9240.7|9239.2|486
1625564400000|2021-07-06 09:40:00|9242.3|9240.8|9240|9238.5|9242.5|9241|9238.8|9237.3|346
1625564700000|2021-07-06 09:45:00|9239.9|9238.4|9239.9|9238.4|9240.6|9239.1|9238|9236.5|489
1625565000000|2021-07-06 09:50:00|9239.8|9238.3|9239.3|9237.8|9241.3|9239.8|9239.1|9237.3|333
1625565300000|2021-07-06 09:55:00|9239.2|9237.7|9237.2|9235.7|9240.2|9238.7|9236.7|9235.2|373
1625565600000|2021-07-06 10:00:00|9237.3|9235.8|9234.6|9233.1|9239.3|9237.8|9233.8|9232|473
1625565900000|2021-07-06 10:05:00|9234.7|9233.2|9234.8|9233.3|9236.1|9234.6|9233.4|9231.9|414
1625566200000|2021-07-06 10:10:00|9234.5|9233|9234.7|9233.2|9235.8|9234.3|9234.3|9232.7|297
1625566500000|2021-07-06 10:15:00|9234.6|9233.1|9233.2|9231.7|9234.7|9233.2|9232.3|9230.8|328
1625566800000|2021-07-06 10:20:00|9233.4|9231.9|9229.5|9228|9233.8|9232.3|9229|9227.5|288
1625567100000|2021-07-06 10:25:00|9229.4|9227.9|9231.3|9229.8|9231.4|9229.9|9228.9|9227.3|308
1625567400000|2021-07-06 10:30:00|9231.6|9230.1|9231.6|9230.1|9233.4|9231.9|9231.2|9229.7|381
1625567700000|2021-07-06 10:35:00|9232.1|9229.7|9230.5|9229|9232.2|9230.7|9227.6|9226.1|416
1625568000000|2021-07-06 10:40:00|9230.6|9229.1|9226.2|9224.7|9231|9229.5|9226.2|9224.7|290
1625568300000|2021-07-06 10:45:00|9226.3|9224.8|9226.3|9224.8|9227.1|9225.6|9225.5|9224|282
1625568600000|2021-07-06 10:50:00|9226.4|9224.9|9227.9|9226.4|9229.6|9228.1|9225.8|9224.3|233
1625568900000|2021-07-06 10:55:00|9228|9226.5|9230|9228.5|9231.6|9229.9|9227.2|9225.7|316
1625569200000|2021-07-06 11:00:00|9229.7|9228.2|9227.2|9225.7|9230.2|9228.7|9226.5|9225|293
1625569500000|2021-07-06 11:05:00|9227.3|9225.8|9228.6|9227.1|9229.2|9227.7|9227|9225.5|269
1625569800000|2021-07-06 11:10:00|9228.7|9227.2|9228.8|9227.3|9229.3|9227.8|9227.9|9226.4|236
1625570100000|2021-07-06 11:15:00|9228.5|9227|9228.7|9227.2|9229.7|9228.2|9227.2|9225.7|262
1625570400000|2021-07-06 11:20:00|9228.6|9227.1|9229.7|9228.2|9231.2|9229.7|9228.6|9227.1|240
1625570700000|2021-07-06 11:25:00|9229.6|9228.1|9226.7|9225.2|9230|9228.5|9226.5|9225|416
1625571000000|2021-07-06 11:30:00|9226.4|9224.9|9226.6|9225.1|9228.8|9227.3|9226|9224.5|332
1625571300000|2021-07-06 11:35:00|9226.7|9225.2|9227.7|9226.2|9228.8|9227.3|9226.1|9224.6|282
1625571600000|2021-07-06 11:40:00|9227.6|9226.1|9229.8|9228.3|9229.9|9228.4|9225.9|9224.4|368
1625571900000|2021-07-06 11:45:00|9229.7|9228.2|9228.9|9227.4|9231|9229.5|9228.4|9226.9|403
1625572200000|2021-07-06 11:50:00|9228.8|9227.3|9232|9230.5|9232.4|9230.9|9228.8|9227.3|375
1625572500000|2021-07-06 11:55:00|9231.9|9230.4|9231|9229.5|9233.8|9232.3|9230.3|9228.8|450
1625572800000|2021-07-06 12:00:00|9230.9|9229.4|9229.9|9228.4|9231.3|9229.8|9227.6|9226.1|480
1625573100000|2021-07-06 12:05:00|9229.8|9228.3|9232.1|9230.6|9232.8|9231.3|9229.5|9228|443
1625573400000|2021-07-06 12:10:00|9232.2|9230.7|9233.2|9231.7|9233.7|9232.2|9231.3|9229.8|399
1625573700000|2021-07-06 12:15:00|9233.3|9231.8|9233.2|9231.7|9235.8|9234.3|9232.4|9230.9|389
1625574000000|2021-07-06 12:20:00|9233.3|9231.8|9230.1|9228.6|9235|9233.5|9229.9|9228.4|540
1625574300000|2021-07-06 12:25:00|9229.8|9228.3|9229.9|9228.4|9233.5|9232|9229.8|9228.3|504
1625574600000|2021-07-06 12:30:00|9229.8|9228.3|9227.3|9225.8|9230.5|9229|9225.5|9224|561
1625574900000|2021-07-06 12:35:00|9227.4|9225.9|9228.9|9227.4|9229.2|9227.7|9226.4|9224.9|496
1625575200000|2021-07-06 12:40:00|9228.8|9227.3|9226.7|9225.2|9230.4|9228.4|9224.4|9222.6|579
1625575500000|2021-07-06 12:45:00|9226.5|9225|9230.5|9229|9231.4|9229.9|9226.4|9224.9|461
1625575800000|2021-07-06 12:50:00|9230.6|9229.1|9234.7|9233.2|9235.6|9234.1|9228.8|9227.3|459
1625576100000|2021-07-06 12:55:00|9234.8|9233.3|9237.1|9235.6|9239.1|9237.6|9234.4|9232.9|605
1625576400000|2021-07-06 13:00:00|9237.4|9235.9|9236.6|9235.1|9238.4|9236.9|9233.5|9232|676
1625576700000|2021-07-06 13:05:00|9236.7|9235.2|9244.1|9242.6|9244.9|9243.3|9236.6|9235.1|812
1625577000000|2021-07-06 13:10:00|9243.8|9241.7|9244.6|9243.1|9246.5|9245|9242.3|9240.8|706
1625577300000|2021-07-06 13:15:00|9244.8|9243.3|9240.4|9238|9246.1|9244.6|9239.7|9237.9|636
1625577600000|2021-07-06 13:20:00|9240.3|9237.9|9239.5|9238|9241.9|9240.4|9236.9|9235.1|597
1625577900000|2021-07-06 13:25:00|9239.4|9237.9|9237.4|9235.9|9239.5|9238|9235.6|9234.1|430
1625578200000|2021-07-06 13:30:00|9237.3|9235.8|9238|9236.5|9238.6|9236.8|9234.9|9233.2|689
1625578500000|2021-07-06 13:35:00|9237.9|9236.4|9238.7|9237.2|9238.8|9237.3|9235.5|9233.6|597
1625578800000|2021-07-06 13:40:00|9238.6|9237.1|9239.7|9237.3|9241|9239.5|9235.3|9233.4|696
1625579100000|2021-07-06 13:45:00|9239.6|9237.2|9238.2|9236.7|9239.8|9237.7|9235.1|9233.2|675
1625579400000|2021-07-06 13:50:00|9238.1|9236.6|9233.3|9231.8|9240.7|9239|9233.1|9231.3|687
1625579700000|2021-07-06 13:55:00|9233.2|9231.7|9234.5|9232.1|9236.4|9234.4|9231.3|9229.4|776
1625580000000|2021-07-06 14:00:00|9233.9|9231.5|9231.5|9230|9234.6|9232.6|9228.6|9226.6|991
1625580300000|2021-07-06 14:05:00|9231.4|9229.9|9230.2|9228.7|9231.6|9230.1|9228.2|9226.4|880
1625580600000|2021-07-06 14:10:00|9230.1|9228.6|9228.9|9227.4|9235.4|9233.4|9228.7|9227.2|739
1625580900000|2021-07-06 14:15:00|9229|9227.5|9239.2|9236.8|9239.2|9237.2|9229|9227.2|814
1625581200000|2021-07-06 14:20:00|9239.1|9236.7|9238.5|9237|9239.8|9238|9234.6|9232.6|842
1625581500000|2021-07-06 14:25:00|9238.4|9236.9|9244.1|9242.6|9244.8|9243|9238.4|9236.8|705
1625581800000|2021-07-06 14:30:00|9244.2|9242.7|9245.1|9243.6|9247.1|9244.7|9241.9|9240.1|663
1625582100000|2021-07-06 14:35:00|9245|9243.5|9240.1|9237.7|9248.5|9246.9|9238.7|9236.7|966
1625582400000|2021-07-06 14:40:00|9240|9237.6|9238.9|9237.4|9241.2|9239.3|9234.9|9233.2|812
1625582700000|2021-07-06 14:45:00|9238.8|9237.3|9244|9242.5|9244.7|9243.2|9237.9|9235.9|798
1625583000000|2021-07-06 14:50:00|9243.9|9242.4|9245.2|9243.7|9249.6|9247.5|9240.8|9238.9|785
1625583300000|2021-07-06 14:55:00|9245.3|9243.8|9238.1|9236.6|9247.3|9245.4|9236.4|9234.9|934
1625583600000|2021-07-06 15:00:00|9238|9236.5|9243.4|9241.9|9244.8|9243.3|9237|9235.5|848
1625583900000|2021-07-06 15:05:00|9243.3|9241.8|9242.5|9241|9245.4|9243.4|9242.3|9240.4|576
1625584200000|2021-07-06 15:10:00|9242.8|9240.4|9248|9245.6|9248.6|9246.7|9241.9|9240.4|621
1625584500000|2021-07-06 15:15:00|9248.1|9245.7|9244|9242.5|9249.1|9247.1|9243.6|9242.1|742
1625584800000|2021-07-06 15:20:00|9244.1|9242.6|9240.7|9239.2|9244.1|9242.6|9239.7|9238.2|506
1625585100000|2021-07-06 15:25:00|9240.8|9239.3|9237.7|9236.2|9242.4|9240.4|9236.8|9235.1|618
1625585400000|2021-07-06 15:30:00|9237.4|9235.9|9237.5|9236|9238.9|9236.8|9235.9|9234.4|609
1625585700000|2021-07-06 15:35:00|9237.4|9235.9|9236.7|9234.3|9239.7|9238|9235.8|9233.7|555
1625586000000|2021-07-06 15:40:00|9236.8|9234.4|9243.5|9242|9243.9|9242.1|9236.2|9234.1|570
1625586300000|2021-07-06 15:45:00|9243.4|9241.9|9246.5|9244.1|9248.1|9246.2|9243.3|9241.2|728
1625586600000|2021-07-06 15:50:00|9246.6|9244.2|9249.1|9246.7|9250.1|9248.2|9246|9244.1|596
1625586900000|2021-07-06 15:55:00|9249|9246.6|9244.4|9242.9|9250|9248.1|9244.2|9242.1|719
1625587200000|2021-07-06 16:00:00|9244.7|9243.2|9246.6|9245.1|9248.2|9246.3|9244.6|9243|620
1625587500000|2021-07-06 16:05:00|9246.9|9244.5|9248.9|9246.5|9249.1|9247.3|9244.5|9242.2|814
1625587800000|2021-07-06 16:10:00|9248.8|9246.4|9248.8|9246.4|9249.7|9247.9|9246.3|9244.4|597
1625588100000|2021-07-06 16:15:00|9248.3|9246.8|9248.2|9246.7|9249|9247|9247|9245.1|499
1625588400000|2021-07-06 16:20:00|9248.1|9246.6|9248|9246.5|9251.3|9249.2|9247|9245|615
1625588700000|2021-07-06 16:25:00|9247.9|9246.4|9248.4|9246.9|9250.4|9248.8|9247.9|9246.1|533
1625589000000|2021-07-06 16:30:00|9248.3|9246.8|9250.5|9249|9251.1|9249.4|9247.9|9245.9|531
1625589300000|2021-07-06 16:35:00|9250.6|9249.1|9248.7|9247.2|9252.4|9250.9|9247.8|9246.3|486
1625589600000|2021-07-06 16:40:00|9248.9|9247.4|9247.8|9246.3|9249.7|9248.2|9247.6|9246.1|494
1625589900000|2021-07-06 16:45:00|9247.7|9246.2|9246.1|9244.6|9248.1|9246.6|9245.8|9244.2|307
1625590200000|2021-07-06 16:50:00|9246|9244.5|9248|9246.5|9248|9246.5|9246|9244.5|297
1625590500000|2021-07-06 16:55:00|9248.1|9246.6|9249.4|9247.9|9250.8|9249.1|9248|9246.5|456
1625590800000|2021-07-06 17:00:00|9249.3|9247.8|9249.5|9248|9251.4|9249.9|9248.9|9247.4|409
1625591100000|2021-07-06 17:05:00|9249.6|9248.1|9247.7|9246.2|9249.6|9248.1|9247.5|9246|290
1625591400000|2021-07-06 17:10:00|9247.8|9246.3|9248.3|9246.8|9248.8|9247.3|9246.9|9245.4|330
1625591700000|2021-07-06 17:15:00|9248.2|9246.7|9248.7|9247.2|9248.8|9247.3|9247.6|9246.1|236
1625592000000|2021-07-06 17:20:00|9248.6|9247.1|9249.4|9247.9|9249.7|9248.2|9248.5|9247|338
1625592300000|2021-07-06 17:25:00|9249.3|9247.8|9246.3|9244.8|9249.6|9248.1|9246.1|9244.5|367
1625592600000|2021-07-06 17:30:00|9246.4|9244.9|9248.4|9246.9|9248.9|9247.4|9246.3|9244.8|359
1625592900000|2021-07-06 17:35:00|9248.5|9247|9248.3|9246.8|9249.6|9248.1|9247.8|9246.3|320
1625593200000|2021-07-06 17:40:00|9248.2|9246.7|9246.3|9244.8|9248.9|9247.4|9246.2|9244.7|209
1625593500000|2021-07-06 17:45:00|9246.2|9244.7|9244.5|9243|9246.6|9245.1|9244.2|9242.7|211
1625593800000|2021-07-06 17:50:00|9244.4|9242.9|9245.1|9243.6|9245.3|9243.8|9243.4|9241.9|222
1625594100000|2021-07-06 17:55:00|9245|9243.5|9244.2|9242.7|9245.3|9243.8|9243.4|9241.9|220
1625594400000|2021-07-06 18:00:00|9244.3|9242.8|9242.8|9241.3|9244.8|9243.3|9242.4|9240.9|290
1625594700000|2021-07-06 18:05:00|9242.7|9241.2|9244.2|9242.7|9244.3|9242.8|9242.5|9241|204
1625595000000|2021-07-06 18:10:00|9244.1|9242.6|9244.5|9243|9244.6|9243.1|9243.4|9241.9|156
1625595300000|2021-07-06 18:15:00|9244.4|9242.9|9245.1|9243.6|9245.2|9243.7|9244.2|9242.7|161
1625595600000|2021-07-06 18:20:00|9245.2|9243.7|9244.5|9243|9245.2|9243.7|9244.1|9242.6|171
1625595900000|2021-07-06 18:25:00|9244.4|9242.9|9243.6|9242.1|9244.6|9243.1|9243.5|9242|131
1625596200000|2021-07-06 18:30:00|9243.5|9242|9241.7|9240.2|9243.5|9242|9240.8|9239.3|241
1625596500000|2021-07-06 18:35:00|9241.6|9240.1|9241.8|9240.3|9242.6|9241.1|9241|9239.5|212
1625596800000|2021-07-06 18:40:00|9241.7|9240.2|9242.7|9241.2|9243.4|9241.9|9241.7|9240.2|225
1625597100000|2021-07-06 18:45:00|9242.8|9241.3|9243.7|9242.2|9244.3|9242.8|9242.7|9241.2|254
1625597400000|2021-07-06 18:50:00|9243.8|9242.3|9244.1|9242.6|9244.3|9242.8|9242.5|9241|255
1625597700000|2021-07-06 18:55:00|9243.9|9242.4|9248.9|9247.4|9249.3|9247.7|9243.9|9242.4|340
1625598000000|2021-07-06 19:00:00|9248.7|9247.2|9247.4|9245.9|9249.3|9247.2|9247.3|9245.7|289
1625598300000|2021-07-06 19:05:00|9247.5|9246|9247.5|9246|9248.2|9246.7|9246.6|9245.1|190
1625598600000|2021-07-06 19:10:00|9247.4|9245.9|9247|9245.5|9247.9|9246.2|9246.8|9245.3|83
1625598900000|2021-07-06 19:15:00|9246.9|9245.4|9246.8|9245.3|9248|9246|9246.5|9245|133
1625599200000|2021-07-06 19:20:00|9246.7|9245.2|9247.5|9246|9248.1|9246.6|9246.7|9245.2|166
1625599500000|2021-07-06 19:25:00|9247.6|9246.1|9246.3|9244.8|9247.6|9246.1|9245.7|9244.2|167
1625599800000|2021-07-06 19:30:00|9246.6|9245.1|9246.7|9245.2|9246.9|9245.4|9246|9244.5|158
1625600100000|2021-07-06 19:35:00|9247.1|9245.6|9245.1|9243.6|9247.7|9246.2|9244.8|9243.3|177
1625600400000|2021-07-06 19:40:00|9245|9243.5|9243.2|9241.7|9245.7|9244.2|9243|9241.5|153
1625600700000|2021-07-06 19:45:00|9243.1|9241.6|9242.4|9240.9|9243.3|9241.8|9241.5|9240|157
1625601000000|2021-07-06 19:50:00|9242.3|9240.8|9242.9|9241.4|9243.7|9241.8|9241.3|9239.5|232
1625601300000|2021-07-06 19:55:00|9242.8|9241.3|9247.2|9244.8|9247.3|9245.1|9242.2|9240.7|250
1625601600000|2021-07-06 20:00:00|9247.1|9244.7|9247.1|9244.7|9248.2|9246.4|9245.9|9244|277
1625601900000|2021-07-06 20:05:00|9247.2|9244.8|9247.5|9246|9248.1|9246.1|9245.8|9243.9|194
1625602200000|2021-07-06 20:10:00|9247.4|9245.9|9249.4|9247|9249.7|9247.8|9247.2|9245.2|149
1625602500000|2021-07-06 20:15:00|9248.9|9247.4|9248.5|9247|9249.5|9247.6|9248.2|9246.4|86
1625602800000|2021-07-06 20:20:00|9248.6|9247.1|9248.2|9246.7|9249.8|9248|9248.1|9246.4|182
1625603100000|2021-07-06 20:25:00|9248.1|9246.6|9247.9|9245.5|9248.8|9246.8|9247.2|9245.3|168
1625603400000|2021-07-06 20:30:00|9247.8|9245.4|9245.3|9243.8|9247.9|9245.6|9245.3|9243.4|141
1625603700000|2021-07-06 20:35:00|9245.4|9243.9|9244.9|9243.4|9245.8|9243.9|9244.8|9242.6|130
1625604000000|2021-07-06 20:40:00|9244.8|9243.3|9244.5|9242.1|9245.4|9243.4|9244.1|9242.1|101
1625604300000|2021-07-06 20:45:00|9244.6|9242.2|9244.8|9242.4|9245.3|9243|9244.4|9242|189
1625604600000|2021-07-06 20:50:00|9245.1|9242.7|9247|9244.6|9247.2|9244.8|9244.3|9241.9|205
1625604900000|2021-07-06 20:55:00|9246.9|9244.5|9246.3|9242.1|9247.7|9245.4|9246|9241|206
1625605200000|2021-07-06 21:00:00|9246.2|9241.2|9241.3|9236.3|9247.1|9243.2|9238.8|9233.8|24
1625605500000|2021-07-06 21:05:00|9242.8|9237.8|9247.1|9242.1|9248.7|9243.7|9234.4|9229.4|136
1625605800000|2021-07-06 21:10:00|9247.3|9242.3|9245.4|9240.4|9250.4|9245.4|9243.1|9238.1|181
1625606100000|2021-07-06 21:15:00|9245.2|9240.2|9249.8|9244.8|9254|9249|9242.9|9237.9|178
1625606400000|2021-07-06 21:20:00|9249.5|9244.5|9244.4|9239.4|9252.8|9247.8|9244.4|9239.4|139
1625606700000|2021-07-06 21:25:00|9246.3|9241.3|9245.4|9240.4|9250.5|9245.5|9244.1|9239.1|157
1625607000000|2021-07-06 21:30:00|9245.1|9240.1|9250.2|9245.2|9255.7|9250.7|9245.1|9240.1|222
1625607300000|2021-07-06 21:35:00|9250|9245|9250.9|9245.9|9257.8|9252.8|9248.2|9243.2|173
1625607600000|2021-07-06 21:40:00|9251|9246|9249.2|9244.2|9253.7|9248.7|9245.2|9240.2|188
1625607900000|2021-07-06 21:45:00|9249.6|9244.6|9250.7|9245.7|9256.4|9251.4|9242.7|9237.7|280
1625608200000|2021-07-06 21:50:00|9250.5|9245.5|9250.9|9245.9|9253.3|9248.3|9248.1|9243.1|211
1625608500000|2021-07-06 21:55:00|9251.5|9246.5|9249.4|9244.4|9253.4|9248.4|9243.7|9238.7|201
1625608800000|2021-07-06 22:00:00|9250.6|9245.6|9248.9|9245.3|9250.6|9246.1|9245.7|9240.7|369
1625609100000|2021-07-06 22:05:00|9249.9|9245.5|9247.8|9243.2|9250.1|9245.6|9247.1|9242.1|302
1625609400000|2021-07-06 22:10:00|9248|9243.3|9247.2|9243.8|9249.6|9244.6|9247.1|9242.8|235
1625609700000|2021-07-06 22:15:00|9247.3|9243.9|9249.7|9246.1|9250.8|9246.9|9247.3|9243.1|319
1625610000000|2021-07-06 22:20:00|9249.6|9245.9|9248.8|9246.4|9250.5|9246.8|9248.5|9245.7|146
1625610300000|2021-07-06 22:25:00|9248.7|9246.3|9248.7|9246.3|9249|9246.6|9248.2|9245.7|98
1625610600000|2021-07-06 22:30:00|9248.6|9246.2|9249.7|9247.3|9250.3|9247.9|9248.2|9245.8|126
1625610900000|2021-07-06 22:35:00|9249.8|9247.4|9249.5|9247.1|9249.8|9247.4|9247.9|9245.5|107
1625611200000|2021-07-06 22:40:00|9249.3|9246.9|9248|9245.6|9249.3|9247|9247.7|9245.3|74
1625611500000|2021-07-06 22:45:00|9248.1|9245.7|9247.7|9245.3|9248.5|9246.1|9246.8|9244.6|99
1625611800000|2021-07-06 22:50:00|9247.8|9245.4|9247.7|9245.3|9247.9|9245.5|9247.4|9245|55
1625612100000|2021-07-06 22:55:00|9247.6|9245.2|9247.8|9245.4|9248|9245.6|9247.5|9245.1|50
1625612400000|2021-07-06 23:00:00|9247.9|9245.5|9248.1|9246.6|9248.7|9246.7|9247.6|9245.2|140
1625612700000|2021-07-06 23:05:00|9248.2|9246.7|9247.7|9245.3|9248.7|9246.8|9247.2|9245.2|167
1625613000000|2021-07-06 23:10:00|9247.6|9245.2|9248.6|9246.2|9248.9|9246.9|9247.6|9245.2|123
1625613300000|2021-07-06 23:15:00|9248.7|9246.3|9247.1|9245.6|9248.8|9246.6|9247|9245.1|95
1625613600000|2021-07-06 23:20:00|9247.2|9245.7|9247.8|9245.4|9248.1|9246.2|9246.1|9244.2|97
1625613900000|2021-07-06 23:25:00|9247.7|9245.3|9248.7|9246.3|9249.1|9247.2|9247.2|9245.3|95
1625614200000|2021-07-06 23:30:00|9248.8|9246.4|9249.9|9247.5|9249.9|9248|9248.2|9246.4|160
1625614500000|2021-07-06 23:35:00|9249.8|9247.4|9248.7|9246.3|9249.8|9247.8|9248.1|9246.2|151
1625614800000|2021-07-06 23:40:00|9248.6|9246.2|9247.4|9245.9|9248.9|9246.9|9247.2|9245.3|189
1625615100000|2021-07-06 23:45:00|9247.5|9246|9248.2|9246.7|9248.7|9247.1|9247.4|9245.5|294
1625615400000|2021-07-06 23:50:00|9248.3|9246.8|9247.7|9246.2|9249.7|9247.9|9247.5|9245.6|308
1625615700000|2021-07-06 23:55:00|9248|9246.5|9248.2|9246.7|9249.1|9247.2|9247.4|9245.9|314
1625616000000|2021-07-07 00:00:00|9248.3|9246.8|9248|9246.5|9251.2|9249.4|9245.6|9243.6|373
1625616300000|2021-07-07 00:05:00|9248.2|9245.8|9247.2|9244.8|9248.6|9246.7|9246.5|9244.6|199
1625616600000|2021-07-07 00:10:00|9247.3|9244.9|9247.8|9245.4|9248.6|9246.6|9246.7|9244.7|186
1625616900000|2021-07-07 00:15:00|9247.9|9245.5|9250|9248.5|9250.8|9249.2|9247.8|9245.4|252
1625617200000|2021-07-07 00:20:00|9249.9|9248.4|9250.3|9247.9|9251.1|9249.3|9247.8|9245.9|235
1625617500000|2021-07-07 00:25:00|9250.4|9248|9248|9246.5|9250.4|9248.3|9247.7|9245.7|194
1625617800000|2021-07-07 00:30:00|9248.1|9246.6|9247.9|9246.4|9248.4|9246.6|9246.5|9245|225
1625618100000|2021-07-07 00:35:00|9247.8|9246.3|9245.7|9244.2|9248|9246.5|9245.3|9243.5|201
1625618400000|2021-07-07 00:40:00|9245.6|9244.1|9245.4|9243.9|9247.1|9245.2|9245.1|9243.6|249
1625618700000|2021-07-07 00:45:00|9245.3|9243.8|9247.2|9245.7|9247.2|9245.7|9244.6|9242.7|289
1625619000000|2021-07-07 00:50:00|9247.1|9245.6|9247|9244.6|9248|9246.4|9244.8|9243.3|369
1625619300000|2021-07-07 00:55:00|9246.8|9244.4|9245.6|9244.1|9246.8|9244.6|9244.6|9243|357
1625619600000|2021-07-07 01:00:00|9245.8|9244.3|9249.3|9247.8|9249.5|9248|9245.1|9243.6|420
1625619900000|2021-07-07 01:05:00|9249.4|9247.9|9248.5|9247|9250.2|9248.7|9248.1|9246.2|248
1625620200000|2021-07-07 01:10:00|9248.7|9247.2|9248.3|9246.8|9249.4|9247.7|9247.8|9246|176
1625620500000|2021-07-07 01:15:00|9248.4|9246.9|9246.6|9245.1|9249.2|9247.7|9246.4|9244.8|271
1625620800000|2021-07-07 01:20:00|9246.5|9245|9244.6|9243.1|9246.8|9245.3|9244.3|9242.8|273
1625621100000|2021-07-07 01:25:00|9244.7|9243.2|9244.9|9243.4|9246.7|9245.1|9244.5|9243|227
1625621400000|2021-07-07 01:30:00|9244.8|9243.3|9244.8|9243.3|9245.9|9244|9243.7|9242.2|279
1625621700000|2021-07-07 01:35:00|9244.9|9243.4|9244.8|9243.3|9246.2|9244.7|9244.7|9243.2|129
1625622000000|2021-07-07 01:40:00|9244.9|9243.4|9244.1|9242.6|9245.3|9243.8|9243|9241|244
1625622300000|2021-07-07 01:45:00|9244.2|9242.7|9243|9241.5|9244.6|9243.1|9242.7|9240.9|185
1625622600000|2021-07-07 01:50:00|9242.9|9241.4|9241.8|9240.3|9243.6|9242.1|9241.6|9240.1|198
1625622900000|2021-07-07 01:55:00|9241.7|9240.2|9241.9|9240.4|9242.6|9241.1|9241.4|9239.9|170
1625623200000|2021-07-07 02:00:00|9242|9240.5|9241.3|9239.8|9242.2|9240.7|9240.5|9239|205
1625623500000|2021-07-07 02:05:00|9241.4|9239.9|9241|9239.5|9242|9240.5|9240.2|9238.7|147
1625623800000|2021-07-07 02:10:00|9240.8|9239.3|9240.3|9238.8|9241.1|9239.6|9239.8|9238.3|188
1625624100000|2021-07-07 02:15:00|9240.4|9238.9|9241.3|9239.8|9241.8|9240.3|9240.2|9238.7|189
1625624400000|2021-07-07 02:20:00|9241.2|9239.7|9241.8|9240.3|9241.9|9240.4|9240.8|9239.3|162
1625624700000|2021-07-07 02:25:00|9241.9|9240.4|9241.2|9239.7|9242.5|9241|9241.1|9239.6|142
1625625000000|2021-07-07 02:30:00|9241.3|9239.8|9241.3|9239.8|9241.4|9239.9|9240.5|9239|128
1625625300000|2021-07-07 02:35:00|9241.4|9239.9|9241.2|9239.7|9241.8|9240.3|9240.8|9239.2|122
1625625600000|2021-07-07 02:40:00|9241.1|9239.6|9241.3|9239.8|9241.8|9239.9|9240.3|9238.8|117
1625625900000|2021-07-07 02:45:00|9241.2|9239.7|9240.5|9239|9242|9240.5|9240.4|9238.9|121
1625626200000|2021-07-07 02:50:00|9240.4|9238.9|9242.4|9240.9|9242.8|9241.3|9240.2|9238.7|199
1625626500000|2021-07-07 02:55:00|9242.3|9240.8|9242.3|9240.8|9242.8|9241.3|9242|9240.5|199
1625626800000|2021-07-07 03:00:00|9242.1|9240.6|9242.3|9240.8|9242.5|9241|9241.5|9240|198
1625627100000|2021-07-07 03:05:00|9242.2|9240.7|9242.5|9241|9243.7|9241.8|9241.6|9240.1|184
1625627400000|2021-07-07 03:10:00|9242.4|9240.9|9241.9|9240.4|9243.1|9241.6|9241.5|9240|157
1625627700000|2021-07-07 03:15:00|9242|9240.5|9242.2|9240.7|9242.6|9241.1|9241.5|9240|122
1625628000000|2021-07-07 03:20:00|9242.1|9240.6|9241.6|9240.1|9242.6|9241.1|9241.1|9239.6|149
1625628300000|2021-07-07 03:25:00|9241.5|9240|9241.3|9239.8|9241.9|9240.4|9240.8|9239.3|137
1625628600000|2021-07-07 03:30:00|9241.5|9240|9241.3|9239.8|9241.8|9240.3|9241.2|9239.7|117
1625628900000|2021-07-07 03:35:00|9241.4|9239.9|9241.5|9240|9242|9240.5|9241.1|9239.6|151
1625629200000|2021-07-07 03:40:00|9241.4|9239.9|9241.4|9239.9|9241.5|9240|9241.1|9239.6|104
1625629500000|2021-07-07 03:45:00|9241.3|9239.8|9241.2|9239.7|9242|9240.5|9241.1|9239.6|105
1625629800000|2021-07-07 03:50:00|9241.1|9239.6|9239.5|9238|9241.2|9239.7|9239.4|9237.9|145
1625630100000|2021-07-07 03:55:00|9239.6|9238.1|9239.2|9237.7|9239.8|9238.3|9239|9237.5|112
1625630400000|2021-07-07 04:00:00|9239.3|9237.8|9238.7|9237.2|9239.6|9238.1|9238.7|9237.2|103
1625630700000|2021-07-07 04:05:00|9238.6|9237.1|9238.7|9237.2|9239|9237.5|9237.9|9236.4|184
1625631000000|2021-07-07 04:10:00|9238.6|9237.1|9238.7|9237.2|9238.9|9237.4|9238.3|9236.8|83
1625631300000|2021-07-07 04:15:00|9238.6|9237.1|9238.6|9237.1|9239|9237.5|9238.5|9237|65
1625631600000|2021-07-07 04:20:00|9238.7|9237.2|9238|9236.5|9239|9237.5|9237.9|9236|130
1625631900000|2021-07-07 04:25:00|9237.9|9236.4|9238.1|9236.6|9238.5|9237|9237.9|9236.4|109
1625632200000|2021-07-07 04:30:00|9238|9236.5|9238.7|9237.2|9238.9|9237.4|9237.9|9236.4|110
1625632500000|2021-07-07 04:35:00|9238.6|9237.1|9239.5|9238|9239.8|9238.3|9238.5|9237|173
1625632800000|2021-07-07 04:40:00|9239.4|9237.9|9239.2|9236.8|9239.7|9238.2|9238.5|9236.7|164
1625633100000|2021-07-07 04:45:00|9239.3|9236.9|9238.8|9237.3|9239.3|9237.6|9237.7|9236.2|244
1625633400000|2021-07-07 04:50:00|9238.7|9237.2|9240.7|9239.2|9241|9239.5|9238.3|9236.8|244
1625633700000|2021-07-07 04:55:00|9240.6|9239.1|9238.1|9236.6|9240.6|9239.1|9237.9|9236.2|237
1625634000000|2021-07-07 05:00:00|9237.9|9236.4|9239.5|9238|9239.9|9238.2|9237.9|9236.4|183
1625634300000|2021-07-07 05:05:00|9239.7|9238.2|9239.1|9237.6|9240.5|9238.5|9239.1|9237|225
1625634600000|2021-07-07 05:10:00|9239|9237.5|9236.2|9234.7|9239.6|9237.9|9235.5|9233.7|347
1625634900000|2021-07-07 05:15:00|9236|9234.5|9237.4|9235|9238|9236.5|9235.1|9233.4|221
1625635200000|2021-07-07 05:20:00|9237.3|9234.9|9238.2|9235.8|9238.4|9236.7|9236|9234.1|194
1625635500000|2021-07-07 05:25:00|9238.3|9235.9|9237.2|9235.7|9238.4|9236.5|9236.8|9235.3|166
1625635800000|2021-07-07 05:30:00|9237.7|9236.2|9237|9235.5|9238.4|9236.5|9236.8|9235.1|149
1625636100000|2021-07-07 05:35:00|9237.1|9235.6|9236.1|9234.6|9237.6|9235.9|9235.1|9233.6|221
1625636400000|2021-07-07 05:40:00|9236.2|9234.7|9233.6|9231.2|9236.9|9235.4|9232.6|9231.1|265
1625636700000|2021-07-07 05:45:00|9233.7|9231.3|9234.4|9232.9|9235.5|9234|9232.6|9231|236
1625637000000|2021-07-07 05:50:00|9234.6|9233.1|9234.6|9232.2|9235.4|9233.9|9233.5|9231.6|201
1625637300000|2021-07-07 05:55:00|9234.7|9232.3|9234.9|9232.5|9235.6|9233.6|9233.3|9231.6|168
1625637600000|2021-07-07 06:00:00|9234.6|9232.2|9236.1|9234.6|9237.4|9235.5|9234.6|9232.2|367
1625637900000|2021-07-07 06:05:00|9236|9234.5|9238.8|9237.3|9239.9|9238.3|9234.6|9233.1|389
1625638200000|2021-07-07 06:10:00|9239|9237.5|9238.7|9237.2|9240.3|9238.8|9237.5|9236|437
1625638500000|2021-07-07 06:15:00|9238.8|9237.3|9238.1|9236.6|9238.8|9237.3|9236.1|9234.6|388
1625638800000|2021-07-07 06:20:00|9238.2|9236.7|9237.4|9235.9|9238.2|9236.7|9235.6|9233.8|305
1625639100000|2021-07-07 06:25:00|9237.8|9235.4|9235.4|9233.9|9238.1|9236.6|9234.8|9233.3|328
1625639400000|2021-07-07 06:30:00|9235.5|9234|9238.1|9236.6|9238.7|9237.2|9235.3|9233.8|335
1625639700000|2021-07-07 06:35:00|9238|9236.5|9236|9234.5|9239.3|9237.8|9235.4|9233.9|325
1625640000000|2021-07-07 06:40:00|9235.6|9234.1|9236.7|9235.2|9237.2|9235.7|9235.2|9233.7|251
1625640300000|2021-07-07 06:45:00|9236.9|9235.4|9241.4|9239.9|9242.5|9241|9236.4|9234.9|344
1625640600000|2021-07-07 06:50:00|9241.5|9240|9237.4|9235.9|9241.7|9240.2|9237.3|9235.8|234
1625640900000|2021-07-07 06:55:00|9237.3|9235.8|9237.6|9235.2|9241.2|9239.7|9236.9|9235|374
1625641200000|2021-07-07 07:00:00|9237.5|9235.1|9237.5|9236|9239.1|9237.3|9234.5|9232.9|494
1625641500000|2021-07-07 07:05:00|9237.6|9236.1|9244.2|9242.7|9244.4|9242.9|9237.6|9236.1|491
1625641800000|2021-07-07 07:10:00|9244|9242.5|9242.3|9240.8|9246.9|9245.4|9242.3|9240.7|497
1625642100000|2021-07-07 07:15:00|9242.4|9240.9|9238.4|9236.9|9244.9|9243.4|9236.9|9235.4|603
1625642400000|2021-07-07 07:20:00|9238.3|9236.8|9236.3|9234.8|9239.8|9238.3|9235.3|9233.8|498
1625642700000|2021-07-07 07:25:00|9236.2|9234.7|9231.6|9230.1|9237.9|9236.4|9231.3|9229.8|520
1625643000000|2021-07-07 07:30:00|9231.5|9230|9238.9|9237.4|9239.2|9237.7|9231.5|9230|509
1625643300000|2021-07-07 07:35:00|9239.2|9237.7|9236.8|9235.3|9241|9239.5|9235.9|9234.4|593
1625643600000|2021-07-07 07:40:00|9236.9|9235.4|9235.6|9234.1|9237.6|9236.1|9234|9232.5|510
1625643900000|2021-07-07 07:45:00|9235.4|9233.9|9233.1|9231.6|9236.6|9235.1|9232.6|9231.1|518
1625644200000|2021-07-07 07:50:00|9233.2|9231.7|9231.5|9230|9234.8|9233.3|9230.8|9229.3|289
1625644500000|2021-07-07 07:55:00|9231.4|9229.9|9231.8|9230.3|9233.3|9231.8|9230.7|9229.2|391
1625644800000|2021-07-07 08:00:00|9231.9|9230.4|9228.8|9227.3|9233.9|9232.4|9227.5|9226|612
1625645100000|2021-07-07 08:05:00|9228.7|9227.2|9229.8|9228.3|9229.9|9228.4|9226.4|9224.9|514
1625645400000|2021-07-07 08:10:00|9229.9|9228.4|9228.1|9226.6|9229.9|9228.4|9226.5|9225|414
1625645700000|2021-07-07 08:15:00|9228|9226.5|9228.8|9227.3|9230|9228.5|9226.8|9225.3|445
1625646000000|2021-07-07 08:20:00|9228.7|9227.2|9230.5|9229|9232.3|9230.8|9227.1|9225.6|459
1625646300000|2021-07-07 08:25:00|9230.4|9228.9|9228.1|9226.6|9230.5|9229|9226.3|9224.8|361
1625646600000|2021-07-07 08:30:00|9228.2|9226.7|9230.9|9229.4|9231.7|9230.2|9227.3|9225.8|393
1625646900000|2021-07-07 08:35:00|9231|9229.5|9238.5|9237|9239.4|9237.9|9230.7|9229.2|450
1625647200000|2021-07-07 08:40:00|9238.8|9237.3|9238.4|9236.9|9240.6|9239.1|9237.4|9235.9|440
1625647500000|2021-07-07 08:45:00|9238.6|9237.1|9237.7|9236.2|9240.3|9238.5|9236.8|9235.3|363
1625647800000|2021-07-07 08:50:00|9237.6|9236.1|9234.2|9232.7|9237.9|9236.4|9234.1|9232.6|395
1625648100000|2021-07-07 08:55:00|9234.1|9232.6|9233.2|9231.7|9235.9|9234.4|9232.6|9231.1|418
1625648400000|2021-07-07 09:00:00|9233.3|9231.8|9229.4|9227.9|9234.1|9232.6|9228.8|9227.3|496
1625648700000|2021-07-07 09:05:00|9229.3|9227.8|9231.5|9230|9232.6|9231.1|9229.1|9227.6|388
1625649000000|2021-07-07 09:10:00|9231.4|9229.9|9235.9|9234.4|9236|9234.5|9231.4|9229.9|402
1625649300000|2021-07-07 09:15:00|9236|9234.5|9235.7|9234.2|9238.1|9236.6|9234.7|9233.2|368
1625649600000|2021-07-07 09:20:00|9235.6|9234.1|9235.7|9234.2|9239.9|9238.4|9235.6|9234.1|382
1625649900000|2021-07-07 09:25:00|9235.8|9234.3|9237|9235.5|9238.3|9236.8|9235.8|9234.3|287
1625650200000|2021-07-07 09:30:00|9237.1|9235.6|9233.5|9232|9238.4|9236.9|9233|9231.2|403
1625650500000|2021-07-07 09:35:00|9233.7|9232.2|9235|9233.5|9235.1|9233.6|9232.4|9230.9|384
1625650800000|2021-07-07 09:40:00|9234.9|9233.4|9234.1|9232.6|9235.1|9233.6|9232.2|9230.7|272
1625651100000|2021-07-07 09:45:00|9234|9232.5|9231.6|9230.1|9235.4|9233.9|9231.5|9230|236
1625651400000|2021-07-07 09:50:00|9231.7|9230.2|9229.5|9228|9232.1|9230.6|9228.4|9226.9|371
1625651700000|2021-07-07 09:55:00|9229.3|9227.8|9229|9227.5|9230.2|9228.7|9227.9|9226.4|364
1625652000000|2021-07-07 10:00:00|9229.1|9227.6|9228.1|9226.6|9229.9|9228.4|9227.4|9225.8|334
1625652300000|2021-07-07 10:05:00|9228.2|9226.7|9229.1|9227.6|9231.4|9229.9|9228.1|9226.6|309
1625652600000|2021-07-07 10:10:00|9229.2|9227.7|9232.9|9231.4|9233.5|9232|9228.6|9227.1|444
1625652900000|2021-07-07 10:15:00|9232.6|9231.1|9235.1|9233.6|9236|9234.5|9231.7|9230.2|433
1625653200000|2021-07-07 10:20:00|9235|9233.5|9234.6|9233.1|9236.8|9235.3|9233.9|9232.4|479
1625653500000|2021-07-07 10:25:00|9234.8|9233.3|9234.9|9233.4|9235.5|9233.5|9233.2|9231.7|452
1625653800000|2021-07-07 10:30:00|9235|9233.5|9235.2|9233.7|9238.3|9236.8|9234.5|9233|344
1625654100000|2021-07-07 10:35:00|9235.3|9233.8|9236.2|9234.7|9237.6|9236.1|9235|9233.5|290
1625654400000|2021-07-07 10:40:00|9236.1|9234.6|9238|9236.5|9238.2|9236.7|9233.9|9232.4|406
1625654700000|2021-07-07 10:45:00|9238.1|9236.6|9238.3|9236.8|9238.9|9237.4|9236.6|9235.1|420
1625655000000|2021-07-07 10:50:00|9238|9236.5|9238.8|9237.3|9239|9237.5|9236.6|9235.1|338
1625655300000|2021-07-07 10:55:00|9239|9237.5|9238.5|9237|9239.1|9237.6|9237.3|9235.8|303
1625655600000|2021-07-07 11:00:00|9238.4|9236.9|9236|9234.5|9240|9238.5|9235.8|9234.3|335
1625655900000|2021-07-07 11:05:00|9236.1|9234.6|9233.5|9232|9236.1|9234.6|9233.3|9231.8|319
1625656200000|2021-07-07 11:10:00|9233.6|9232.1|9235.4|9233.9|9235.7|9234.2|9233.5|9232|252
1625656500000|2021-07-07 11:15:00|9235.5|9234|9235.2|9233.7|9236.5|9235|9234.4|9232.9|305
1625656800000|2021-07-07 11:20:00|9235.3|9233.8|9236.3|9234.8|9236.9|9235.4|9234.9|9233.4|340
1625657100000|2021-07-07 11:25:00|9236.2|9234.7|9237.9|9236.4|9238.4|9236.9|9235.2|9233.7|282
1625657400000|2021-07-07 11:30:00|9238|9236.5|9237|9235.5|9239.1|9237.6|9237|9235.5|318
1625657700000|2021-07-07 11:35:00|9237.1|9235.6|9237.9|9236.4|9238.6|9237.1|9236.6|9235.1|307
1625658000000|2021-07-07 11:40:00|9237.8|9236.3|9235.7|9234.2|9238.4|9236.9|9235|9233.5|306
1625658300000|2021-07-07 11:45:00|9235.8|9234.3|9238.1|9236.6|9238.6|9236.7|9235.4|9233.6|414
1625658600000|2021-07-07 11:50:00|9238|9236.5|9234.7|9233.2|9238.3|9236.6|9234.4|9232.9|361
1625658900000|2021-07-07 11:55:00|9234.6|9233.1|9236.3|9234.8|9237.7|9235.7|9232.2|9230.6|441
1625659200000|2021-07-07 12:00:00|9236.2|9234.7|9231.1|9229.6|9237.1|9235.1|9231|9229.4|495
1625659500000|2021-07-07 12:05:00|9231|9229.5|9228.1|9226.6|9231.6|9230.1|9227.4|9225.8|496
1625659800000|2021-07-07 12:10:00|9228.2|9226.7|9228.7|9226.3|9228.9|9227.4|9227.1|9225.3|502
1625660100000|2021-07-07 12:15:00|9228.8|9226.4|9229.7|9228.2|9230.4|9228.4|9223.5|9222|639
1625660400000|2021-07-07 12:20:00|9229.6|9228.1|9227.1|9225.6|9231.3|9229.4|9226.3|9224.5|590
1625660700000|2021-07-07 12:25:00|9227|9225.5|9229.7|9227.3|9231.3|9229.8|9226|9224.2|623
1625661000000|2021-07-07 12:30:00|9229.6|9227.2|9236.6|9235.1|9238.1|9236.2|9228.4|9226.9|617
1625661300000|2021-07-07 12:35:00|9236.4|9234.9|9235.4|9233.9|9240|9238.4|9232.5|9230.5|721
1625661600000|2021-07-07 12:40:00|9235.2|9233.7|9236.2|9233.8|9238.9|9236.7|9234.5|9232.6|647
1625661900000|2021-07-07 12:45:00|9235.7|9234.2|9242.4|9240.9|9243.7|9241.6|9234.9|9233|603
1625662200000|2021-07-07 12:50:00|9242.5|9241|9239.9|9237.5|9243|9241.2|9239.2|9237.4|524
1625662500000|2021-07-07 12:55:00|9239.3|9237.8|9241|9238.6|9243.7|9241.8|9239.1|9237.1|600
1625662800000|2021-07-07 13:00:00|9241.1|9238.7|9243.3|9241.8|9244|9241.8|9239.6|9237.9|675
1625663100000|2021-07-07 13:05:00|9243.2|9241.7|9249.9|9247.5|9251.2|9248.8|9242|9239.7|521
1625663400000|2021-07-07 13:10:00|9250.2|9247.8|9250.1|9247.7|9251|9248.6|9248.3|9246.1|499
1625663700000|2021-07-07 13:15:00|9250|9247.6|9250.1|9247.7|9251.7|9249.4|9248.4|9246.2|504
1625664000000|2021-07-07 13:20:00|9249.8|9248.3|9251.1|9248.7|9252.4|9250.2|9245.9|9243.7|649
1625664300000|2021-07-07 13:25:00|9251.2|9248.8|9250.5|9248.1|9252.4|9250.7|9249.2|9247|370
1625664600000|2021-07-07 13:30:00|9250.4|9248|9249.9|9247.5|9253.4|9251|9247.4|9245|593
1625664900000|2021-07-07 13:35:00|9250|9247.6|9252.7|9251.2|9254.1|9251.7|9248|9246.1|485
1625665200000|2021-07-07 13:40:00|9252.8|9251.3|9250.3|9247.9|9254.6|9252.7|9249.5|9247.5|525
1625665500000|2021-07-07 13:45:00|9250.4|9248|9253|9250.6|9254.3|9252.3|9249.3|9247.2|678
1625665800000|2021-07-07 13:50:00|9253.1|9250.7|9251.5|9249.1|9254.4|9252.6|9249.3|9247.5|655
1625666100000|2021-07-07 13:55:00|9251.8|9249.4|9247.8|9245.4|9252.9|9250.5|9247.4|9245.4|548
1625666400000|2021-07-07 14:00:00|9247.2|9245.7|9251.7|9249.3|9251.7|9249.8|9245.5|9243.5|650
1625666700000|2021-07-07 14:05:00|9251.6|9249.2|9256.1|9253.7|9257.5|9255.1|9247.9|9245.5|700
1625667000000|2021-07-07 14:10:00|9256.2|9253.8|9259.1|9256.7|9260.4|9258.5|9255|9252.9|651
1625667300000|2021-07-07 14:15:00|9258.7|9257.2|9264.2|9261.8|9264.2|9261.8|9258|9255.6|554
1625667600000|2021-07-07 14:20:00|9264|9261.6|9260.8|9259.3|9265.5|9263.4|9259.6|9257.9|686
1625667900000|2021-07-07 14:25:00|9260.4|9258.9|9264|9261.6|9265.3|9263|9259.9|9258|630
1625668200000|2021-07-07 14:30:00|9263.9|9261.5|9267.8|9265.4|9269|9266.8|9263.3|9261.2|726
1625668500000|2021-07-07 14:35:00|9268|9265.6|9266.3|9263.9|9268.3|9266.2|9261.7|9259.6|769
1625668800000|2021-07-07 14:40:00|9266.4|9264|9263.7|9261.3|9268.2|9265.9|9262.1|9260.2|631
1625669100000|2021-07-07 14:45:00|9263.8|9261.4|9260.1|9257.7|9264.6|9262.4|9257.6|9255.6|575
1625669400000|2021-07-07 14:50:00|9259.8|9257.4|9255.8|9254.3|9261.4|9259|9253.8|9251.8|797
1625669700000|2021-07-07 14:55:00|9256.3|9253.9|9255|9253.5|9257.7|9256.2|9253.1|9251.1|716
1625670000000|2021-07-07 15:00:00|9255.3|9253.8|9256|9253.6|9257.5|9255.2|9252.4|9250.4|678
1625670300000|2021-07-07 15:05:00|9256.1|9253.7|9259.1|9257.6|9259.7|9257.8|9253.5|9251.5|557
1625670600000|2021-07-07 15:10:00|9259|9257.5|9259.2|9256.8|9261.4|9259.5|9257.2|9255.4|536
1625670900000|2021-07-07 15:15:00|9259.1|9256.7|9255.9|9253.5|9260|9258|9255.1|9252.9|544
1625671200000|2021-07-07 15:20:00|9256.1|9253.7|9259.5|9257.1|9259.8|9257.8|9254.3|9252.2|502
1625671500000|2021-07-07 15:25:00|9259.6|9257.2|9258.8|9256.4|9260.1|9257.8|9257.1|9255.3|513
1625671800000|2021-07-07 15:30:00|9258.9|9256.5|9258|9256.5|9261.2|9259|9257.5|9255.7|446
1625672100000|2021-07-07 15:35:00|9257.7|9256.2|9254|9252.5|9257.8|9256.2|9253.7|9251.8|484
1625672400000|2021-07-07 15:40:00|9253.9|9252.4|9255.5|9254|9257|9255|9253.1|9251.4|491
1625672700000|2021-07-07 15:45:00|9255.2|9253.7|9257.4|9255.9|9258.9|9256.9|9255.1|9253.6|362
1625673000000|2021-07-07 15:50:00|9257.5|9256|9256.8|9255.3|9257.5|9256|9254.1|9252.6|375
1625673300000|2021-07-07 15:55:00|9256.7|9255.2|9253.3|9251.8|9258.9|9257.4|9252.2|9250.2|508
1625673600000|2021-07-07 16:00:00|9253.2|9251.7|9250.6|9249.1|9253.6|9252.1|9250.3|9248.7|407
1625673900000|2021-07-07 16:05:00|9250.5|9249|9252.8|9251.3|9254|9252.5|9250.1|9248.5|296
1625674200000|2021-07-07 16:10:00|9252.7|9251.2|9256.6|9255.1|9256.6|9255.1|9252.7|9251.2|332
1625674500000|2021-07-07 16:15:00|9256.5|9255|9255.8|9254.3|9258.9|9257.4|9255.6|9253.7|408
1625674800000|2021-07-07 16:20:00|9255.7|9254.2|9256.2|9253.8|9257.1|9255.5|9254.2|9252.6|286
1625675100000|2021-07-07 16:25:00|9256.1|9253.7|9252.9|9251.4|9256.9|9255.4|9252.9|9251.4|306
1625675400000|2021-07-07 16:30:00|9253.1|9251.6|9253.6|9251.2|9255.2|9253.5|9252.8|9251.1|300
1625675700000|2021-07-07 16:35:00|9253.1|9251.6|9253.6|9252.1|9254.4|9252.6|9252.9|9251|186
1625676000000|2021-07-07 16:40:00|9253.5|9252|9253.2|9251.7|9254.1|9252.2|9252.4|9250.5|261
1625676300000|2021-07-07 16:45:00|9253.3|9251.8|9252.5|9251|9254.5|9252.6|9252.4|9250.5|241
1625676600000|2021-07-07 16:50:00|9252.4|9250.9|9255|9253.5|9256.6|9254.8|9252.4|9250.4|427
1625676900000|2021-07-07 16:55:00|9255.1|9253.6|9256.4|9254.9|9257.6|9255.5|9254.4|9252.5|349
1625677200000|2021-07-07 17:00:00|9256.9|9254.5|9257.4|9255|9257.9|9255.9|9255.7|9253.7|292
1625677500000|2021-07-07 17:05:00|9257.5|9255.1|9257.7|9256.2|9258.5|9256.8|9256.6|9254.6|268
1625677800000|2021-07-07 17:10:00|9258|9255.6|9255.8|9253.4|9258.8|9256.8|9254.4|9252.3|308
1625678100000|2021-07-07 17:15:00|9255.7|9253.3|9255.4|9253|9256.6|9254.6|9254.9|9253|252
1625678400000|2021-07-07 17:20:00|9255.5|9253.1|9255.8|9254.3|9256.3|9254.3|9254.3|9252.5|244
1625678700000|2021-07-07 17:25:00|9256.1|9253.7|9256.3|9253.9|9256.6|9254.6|9254.3|9252.2|276
1625679000000|2021-07-07 17:30:00|9256.2|9253.8|9255.9|9253.5|9256.6|9254.5|9253.6|9252.1|279
1625679300000|2021-07-07 17:35:00|9255.6|9253.2|9255.6|9254.1|9256.5|9254.6|9255|9253.1|200
1625679600000|2021-07-07 17:40:00|9255.7|9254.2|9256.9|9255.4|9257.8|9255.8|9255.7|9253.9|248
1625679900000|2021-07-07 17:45:00|9257.4|9255|9254.6|9253.1|9257.4|9255|9254.3|9252.3|216
1625680200000|2021-07-07 17:50:00|9254.5|9253|9256|9254.5|9257|9255.2|9254.5|9252.7|244
1625680500000|2021-07-07 17:55:00|9256.4|9254|9256|9253|9256.6|9254.5|9252.1|9249.7|388
1625680800000|2021-07-07 18:00:00|9256.1|9253.2|9245|9242.6|9258.7|9256.3|9241.5|9239.1|1351
1625681100000|2021-07-07 18:05:00|9245.4|9243|9242.5|9240.1|9253.6|9251.2|9241.4|9239|1243
1625681400000|2021-07-07 18:10:00|9242.1|9240.6|9249.6|9248.1|9250|9248.1|9241.1|9238.9|779
1625681700000|2021-07-07 18:15:00|9249.5|9248|9245.3|9242.9|9251.3|9248.9|9244.9|9242.8|628
1625682000000|2021-07-07 18:20:00|9244.8|9242.4|9249.3|9247.8|9251.2|9249.2|9243.7|9241.4|521
1625682300000|2021-07-07 18:25:00|9249.4|9247.9|9247.8|9245.4|9249.6|9247.9|9245.5|9243.5|564
1625682600000|2021-07-07 18:30:00|9247.4|9245.9|9249.2|9247.7|9251.5|9249.8|9247.4|9245.4|445
1625682900000|2021-07-07 18:35:00|9249.3|9247.8|9250.6|9249.1|9251.4|9249.7|9248.4|9246.9|399
1625683200000|2021-07-07 18:40:00|9250.4|9248.9|9251.5|9250|9252.2|9250.3|9249|9247.1|404
1625683500000|2021-07-07 18:45:00|9251.6|9250.1|9252.1|9249.7|9252.3|9250.5|9249.8|9248|373
1625683800000|2021-07-07 18:50:00|9251.6|9250.1|9255.2|9253.7|9256.4|9254|9251|9249.5|311
1625684100000|2021-07-07 18:55:00|9255.3|9252.8|9251.1|9249.6|9255.8|9253.8|9251.1|9249.2|521
1625684400000|2021-07-07 19:00:00|9251|9249.5|9251.1|9249.6|9252|9250.1|9250.2|9248.2|303
1625684700000|2021-07-07 19:05:00|9251|9249.5|9252.5|9250.1|9254.8|9252.4|9250.4|9248.6|459
1625685000000|2021-07-07 19:10:00|9252.6|9250.2|9253|9251.5|9254.4|9252.5|9252.5|9250.1|336
1625685300000|2021-07-07 19:15:00|9253.4|9251.9|9252|9250.5|9254.4|9252.4|9251.9|9250|375
1625685600000|2021-07-07 19:20:00|9251.8|9250.3|9251.1|9249.6|9253.2|9251.1|9250.9|9249|256
1625685900000|2021-07-07 19:25:00|9251.4|9249|9251.6|9250.1|9252.7|9250.8|9250.9|9249|281
1625686200000|2021-07-07 19:30:00|9251.5|9250|9250.7|9248.3|9252.3|9250.6|9250.1|9248.2|208
1625686500000|2021-07-07 19:35:00|9250.8|9248.4|9251.7|9250.2|9252.5|9250.6|9250.3|9248.4|204
1625686800000|2021-07-07 19:40:00|9251.2|9249.7|9251.3|9249.8|9252.5|9250.6|9251|9249.2|235
1625687100000|2021-07-07 19:45:00|9251.4|9249.9|9250.5|9249|9252.1|9250.2|9249.7|9247.6|294
1625687400000|2021-07-07 19:50:00|9250.8|9248.4|9251|9248.6|9251.3|9249.4|9250|9248|230
1625687700000|2021-07-07 19:55:00|9250.5|9249|9255.8|9253.4|9258.8|9256.7|9250.5|9248.9|762
1625688000000|2021-07-07 20:00:00|9255.9|9253.5|9257.5|9255.1|9259.4|9257|9255.6|9253.2|411
1625688300000|2021-07-07 20:05:00|9257.6|9255.2|9258.5|9256.1|9259.4|9257|9257.3|9255|166
1625688600000|2021-07-07 20:10:00|9258.6|9256.2|9257.5|9255.1|9259.8|9257.9|9257.1|9255|237
1625688900000|2021-07-07 20:15:00|9257.4|9255|9256.7|9254.3|9258.2|9255.8|9256.2|9254|130
1625689200000|2021-07-07 20:20:00|9256.6|9254.2|9256.7|9254.3|9258.4|9256|9256.2|9254.1|138
1625689500000|2021-07-07 20:25:00|9256.8|9254.4|9259.2|9256.8|9260.1|9257.8|9255.8|9254.2|229
1625689800000|2021-07-07 20:30:00|9259.1|9256.7|9258.2|9255.8|9259.2|9257.2|9257.6|9255.8|100
1625690100000|2021-07-07 20:35:00|9258.1|9255.7|9257.6|9256.1|9258.4|9256.3|9257.5|9255.4|70
1625690400000|2021-07-07 20:40:00|9258.1|9255.7|9257.6|9255.2|9258.1|9255.7|9256.9|9254.6|103
1625690700000|2021-07-07 20:45:00|9257.7|9255.3|9257.6|9255.2|9257.7|9255.8|9256.6|9254.2|139
1625691000000|2021-07-07 20:50:00|9257.7|9255.3|9258.2|9255.8|9258.4|9256|9257.2|9254.8|133
1625691300000|2021-07-07 20:55:00|9258.3|9255.9|9258|9254.4|9258.7|9256.3|9257.7|9253|201
1625691600000|2021-07-07 21:00:00|9256.5|9251.7|9247.9|9242.9|9256.9|9251.9|9247.9|9242.9|27
1625691900000|2021-07-07 21:05:00|9247.6|9242.6|9255.1|9250.1|9258.2|9255.6|9246|9241|103
1625692200000|2021-07-07 21:10:00|9254.6|9249.6|9255.2|9250.2|9257.4|9252.4|9245.9|9240.9|144
1625692500000|2021-07-07 21:15:00|9246.4|9241.4|9255.4|9250.4|9262.7|9257.7|9245.4|9240.4|150
1625692800000|2021-07-07 21:20:00|9255.3|9250.3|9258.8|9253.8|9262.5|9257.5|9254.9|9249.9|156
1625693100000|2021-07-07 21:25:00|9258|9253|9258.9|9253.9|9260.6|9255.6|9255.8|9250.8|124
1625693400000|2021-07-07 21:30:00|9259.4|9254.4|9260.8|9255.8|9266|9261|9257.3|9252.3|136
1625693700000|2021-07-07 21:35:00|9260.9|9255.9|9264.2|9254.2|9264.7|9256.6|9260.4|9253.3|84
1625694000000|2021-07-07 21:40:00|9264|9254|9262.7|9252.7|9264.5|9254.5|9261.8|9251.8|104
1625694300000|2021-07-07 21:45:00|9262.5|9252.5|9263.2|9253.2|9264.4|9254.4|9262|9252|107
1625694600000|2021-07-07 21:50:00|9263.1|9253.1|9264.3|9254.3|9264.9|9254.9|9261.9|9251.9|133
1625694900000|2021-07-07 21:55:00|9264|9254|9261.3|9251.3|9264.4|9254.4|9260.8|9250.8|187
1625695200000|2021-07-07 22:00:00|9260|9250|9256|9253|9264.4|9254.4|9255.8|9249.1|599
1625695500000|2021-07-07 22:05:00|9256.1|9253.1|9254.7|9252.3|9256.4|9254|9254.5|9252.1|232
1625695800000|2021-07-07 22:10:00|9254.8|9252.4|9254.8|9252.4|9255.7|9253.3|9254.7|9252.3|140
1625696100000|2021-07-07 22:15:00|9255|9252.6|9254.9|9252.5|9256|9253.6|9254.7|9252.3|140
1625696400000|2021-07-07 22:20:00|9255.1|9252.7|9256.6|9254.2|9257.1|9254.7|9254.5|9251.6|214
1625696700000|2021-07-07 22:25:00|9256.5|9254.1|9256.4|9254|9257.3|9254.9|9255.8|9253.4|169
1625697000000|2021-07-07 22:30:00|9256.1|9253.7|9256|9253.6|9256.3|9253.8|9255.4|9253|131
1625697300000|2021-07-07 22:35:00|9255.7|9253.3|9254.9|9252.5|9256.2|9253.8|9254.5|9252.1|195
1625697600000|2021-07-07 22:40:00|9255|9252.6|9254.1|9251.7|9255.1|9252.7|9254|9251.6|112
1625697900000|2021-07-07 22:45:00|9254|9251.6|9254|9251.6|9254.6|9252.2|9253.8|9251.4|135
1625698200000|2021-07-07 22:50:00|9254.1|9251.7|9254.1|9251.7|9255.1|9252.7|9253.9|9251.5|101
1625698500000|2021-07-07 22:55:00|9254.2|9251.8|9254.4|9252|9254.8|9252.4|9253.7|9251.3|101
1625698800000|2021-07-07 23:00:00|9254.2|9251.8|9254.2|9251.8|9254.3|9251.9|9253.2|9250.8|99
1625699100000|2021-07-07 23:05:00|9254.1|9251.7|9254.6|9252.2|9255|9252.6|9254|9251.6|118
1625699400000|2021-07-07 23:10:00|9254.7|9252.3|9254.6|9252.2|9255.2|9252.8|9253.9|9251.5|108
1625699700000|2021-07-07 23:15:00|9254.7|9252.3|9254.8|9252.4|9255.2|9252.8|9254.6|9252.2|67
1625700000000|2021-07-07 23:20:00|9254.9|9252.5|9254.8|9252.4|9255.1|9253.2|9254.5|9252.3|68
1625700300000|2021-07-07 23:25:00|9255|9252.6|9255|9252.6|9255.1|9252.7|9254.8|9252.4|67
1625700600000|2021-07-07 23:30:00|9254.9|9252.5|9255.9|9253.5|9256.1|9253.7|9254.9|9252.5|64
1625700900000|2021-07-07 23:35:00|9255.8|9253.4|9255.7|9253.3|9256|9253.6|9255.4|9253|80
1625701200000|2021-07-07 23:40:00|9255.9|9253.5|9256|9253.6|9256.4|9254|9255.9|9253.5|73
1625701500000|2021-07-07 23:45:00|9255.8|9253.4|9256|9253.6|9256.1|9253.7|9255.7|9253.3|51
1625701800000|2021-07-07 23:50:00|9256.1|9253.7|9257.8|9255.4|9257.9|9255.5|9255.7|9253.3|90
1625702100000|2021-07-07 23:55:00|9257.9|9255.5|9258.5|9256.1|9258.8|9256.4|9257|9254.9|93
1625702400000|2021-07-08 00:00:00|9258.4|9256|9258.4|9256|9259|9257.1|9256.3|9254|309
1625702700000|2021-07-08 00:05:00|9258.5|9256.1|9258.3|9255.9|9258.9|9256.5|9256.9|9254.6|200
1625703000000|2021-07-08 00:10:00|9258.2|9255.8|9256|9254.5|9258.3|9256.4|9255.4|9253.4|156
1625703300000|2021-07-08 00:15:00|9255.9|9254.4|9256.6|9255.1|9256.9|9255.3|9255.6|9253.7|170
1625703600000|2021-07-08 00:20:00|9257|9254.6|9257.7|9255.3|9258|9256.1|9256.5|9254.5|115
1625703900000|2021-07-08 00:25:00|9257.6|9255.2|9258|9255.6|9258|9256|9257|9254.9|137
1625704200000|2021-07-08 00:30:00|9257.9|9255.5|9257.6|9255.2|9258.3|9256.2|9256.4|9254.3|147
1625704500000|2021-07-08 00:35:00|9257.5|9255.1|9258.3|9255.9|9259.3|9257.4|9257|9254.9|148
1625704800000|2021-07-08 00:40:00|9258.2|9255.8|9258.2|9255.8|9258.4|9256.2|9256.4|9254.4|129
1625705100000|2021-07-08 00:45:00|9258.3|9255.9|9258.8|9256.4|9259.4|9257.5|9257.4|9255.7|170
1625705400000|2021-07-08 00:50:00|9258.7|9256.3|9259.8|9257.4|9260.5|9258.6|9257.9|9255.9|196
1625705700000|2021-07-08 00:55:00|9259.7|9257.3|9259.8|9258.3|9260.9|9259|9259.6|9257.2|212
1625706000000|2021-07-08 01:00:00|9260.1|9257.7|9261.9|9259.5|9262.6|9260.5|9258.8|9256.7|246
1625706300000|2021-07-08 01:05:00|9261.8|9259.4|9257.7|9255.3|9261.9|9260|9257.2|9254.9|267
1625706600000|2021-07-08 01:10:00|9257.6|9255.2|9257.3|9254.9|9258.4|9256.4|9257|9254.6|215
1625706900000|2021-07-08 01:15:00|9257.2|9254.8|9259.9|9257.5|9260.5|9258.6|9257.2|9254.8|171
1625707200000|2021-07-08 01:20:00|9260|9257.6|9259.3|9256.9|9260|9258|9258.3|9256.3|244
1625707500000|2021-07-08 01:25:00|9259.2|9256.8|9259.3|9256.9|9259.6|9257.2|9257.7|9255.8|185
1625707800000|2021-07-08 01:30:00|9259.4|9257|9257.6|9255.2|9260|9258.1|9257.2|9255.2|213
1625708100000|2021-07-08 01:35:00|9257.7|9255.3|9256.6|9254.2|9258.2|9256.2|9256.1|9254.1|150
1625708400000|2021-07-08 01:40:00|9256.5|9254.1|9255.1|9252.7|9256.8|9254.8|9254.6|9252.7|200
1625708700000|2021-07-08 01:45:00|9254.6|9253.1|9256.7|9255.2|9257.3|9255.3|9254.2|9252.3|193
1625709000000|2021-07-08 01:50:00|9256.6|9255.1|9259.4|9257.9|9260.6|9258.6|9256.6|9255|228
1625709300000|2021-07-08 01:55:00|9259.5|9258|9261.8|9259.4|9262.2|9260.2|9259.4|9257.3|281
1625709600000|2021-07-08 02:00:00|9261.7|9259.3|9260.2|9257.8|9261.8|9259.8|9259.5|9257.4|270
1625709900000|2021-07-08 02:05:00|9260.1|9257.7|9259.2|9256.8|9260.8|9258.6|9258.1|9256|217
1625710200000|2021-07-08 02:10:00|9259.1|9256.7|9258.9|9257.4|9260.1|9258.3|9258.5|9256.6|201
1625710500000|2021-07-08 02:15:00|9259.4|9257|9259.3|9256.9|9260.7|9258.7|9258.7|9256.7|172
1625710800000|2021-07-08 02:20:00|9259.4|9257|9260.3|9257.9|9261.4|9259.4|9258.9|9256.8|188
1625711100000|2021-07-08 02:25:00|9260|9258.5|9259.5|9258|9260.4|9258.5|9259.1|9257.1|164
1625711400000|2021-07-08 02:30:00|9260|9258.5|9261.5|9259.1|9261.9|9260|9259.9|9258.2|210
1625711700000|2021-07-08 02:35:00|9261.6|9259.2|9261.6|9259.2|9262.3|9260.3|9261|9259.1|142
1625712000000|2021-07-08 02:40:00|9261.5|9259.1|9259.8|9257.4|9261.7|9259.8|9259.2|9257.3|177
1625712300000|2021-07-08 02:45:00|9259.7|9257.3|9259.7|9257.3|9259.9|9258|9259.2|9257.2|130
1625712600000|2021-07-08 02:50:00|9259.8|9257.4|9258.4|9256.9|9260|9258|9258.2|9255.9|163
1625712900000|2021-07-08 02:55:00|9258.9|9256.5|9257.5|9256|9258.9|9256.9|9257.4|9255.5|104
1625713200000|2021-07-08 03:00:00|9258|9256.5|9256.7|9254.3|9258.4|9256.5|9255.8|9253.8|153
1625713500000|2021-07-08 03:05:00|9256.6|9254.2|9255.4|9253.9|9256.8|9254.6|9255|9252.9|124
1625713800000|2021-07-08 03:10:00|9255.3|9253.8|9254.9|9253.4|9255.6|9253.9|9254.2|9252.2|148
1625714100000|2021-07-08 03:15:00|9255.3|9252.9|9255.4|9253|9255.9|9254.2|9254.7|9252.7|131
1625714400000|2021-07-08 03:20:00|9255.3|9252.9|9255.4|9253|9255.8|9253.9|9254.5|9252.6|138
1625714700000|2021-07-08 03:25:00|9254.9|9253.4|9256.5|9254.1|9256.8|9255.1|9254.9|9253.2|87
1625715000000|2021-07-08 03:30:00|9256.4|9254|9256.7|9254.3|9257|9254.7|9255.3|9253.5|102
1625715300000|2021-07-08 03:35:00|9256.6|9254.2|9257.4|9255.9|9258|9255.9|9256.1|9254.2|154
1625715600000|2021-07-08 03:40:00|9257.3|9255.8|9257.4|9255|9258|9256.1|9256.9|9254.9|160
1625715900000|2021-07-08 03:45:00|9257.5|9255.1|9255.8|9254.3|9257.5|9255.6|9255.2|9253.1|183
1625716200000|2021-07-08 03:50:00|9255.9|9254.4|9255.7|9253.3|9256.3|9254.4|9254.9|9253.1|134
1625716500000|2021-07-08 03:55:00|9255.8|9253.4|9256.3|9253.9|9256.6|9254.6|9255.2|9253.2|144
1625716800000|2021-07-08 04:00:00|9256|9254.5|9255.5|9253.1|9256.5|9254.5|9255.1|9253|122
1625717100000|2021-07-08 04:05:00|9255.6|9253.2|9255.2|9252.8|9255.8|9253.8|9255.1|9252.7|91
1625717400000|2021-07-08 04:10:00|9255.1|9252.7|9255|9252.6|9255.9|9253.8|9254.6|9252.6|100
1625717700000|2021-07-08 04:15:00|9255.1|9252.7|9256.3|9253.9|9256.5|9254.5|9254.2|9252.2|150
1625718000000|2021-07-08 04:20:00|9256.2|9253.8|9256.1|9253.7|9256.5|9254.2|9255.2|9252.8|178
1625718300000|2021-07-08 04:25:00|9256.2|9253.8|9256.1|9253.7|9256.9|9254.5|9255.6|9253.6|84
1625718600000|2021-07-08 04:30:00|9256.2|9253.8|9256.8|9254.4|9257|9254.9|9255.5|9253.5|169
1625718900000|2021-07-08 04:35:00|9256.7|9254.3|9256.4|9254|9257.3|9255.1|9255.9|9253.6|150
1625719200000|2021-07-08 04:40:00|9256.3|9253.9|9256.3|9253.9|9257.3|9255.3|9256.2|9253.8|112
1625719500000|2021-07-08 04:45:00|9256.2|9253.8|9256.4|9254.9|9257|9255.3|9255.8|9253.8|99
1625719800000|2021-07-08 04:50:00|9257|9254.6|9255.4|9253.9|9257|9255|9255.3|9253.2|120
1625720100000|2021-07-08 04:55:00|9255.5|9254|9254.7|9252.3|9255.5|9254|9254.1|9252|171
1625720400000|2021-07-08 05:00:00|9254.8|9252.4|9255.1|9252.7|9255.9|9254|9254.3|9252.3|149
1625720700000|2021-07-08 05:05:00|9255.2|9252.8|9255.5|9253.1|9255.9|9253.9|9254.7|9252.7|139
1625721000000|2021-07-08 05:10:00|9255.6|9253.2|9254.6|9252.2|9255.7|9253.5|9254|9252|200
1625721300000|2021-07-08 05:15:00|9254.9|9252.5|9252.9|9250.5|9255.2|9253.4|9251.4|9249.4|268
1625721600000|2021-07-08 05:20:00|9252.8|9250.4|9254.1|9251.7|9254.5|9252.6|9251.9|9249.9|223
1625721900000|2021-07-08 05:25:00|9253.9|9251.5|9253|9250.6|9254.1|9252.2|9252.4|9250.4|137
1625722200000|2021-07-08 05:30:00|9253.1|9250.7|9252.1|9249.7|9253.5|9251.6|9251.1|9249.2|210
1625722500000|2021-07-08 05:35:00|9252.2|9249.8|9250.4|9248|9252.5|9250.6|9249.8|9247.5|415
1625722800000|2021-07-08 05:40:00|9250.3|9247.9|9248.6|9246.2|9250.7|9248.3|9247.7|9245.3|300
1625723100000|2021-07-08 05:45:00|9248.7|9246.3|9246.9|9244.5|9249.5|9247.1|9246.3|9244.2|367
1625723400000|2021-07-08 05:50:00|9247|9244.6|9246.2|9243.8|9247.5|9245.5|9245.5|9243.4|306
1625723700000|2021-07-08 05:55:00|9246.1|9243.7|9246.6|9244.2|9247.2|9244.8|9245.4|9243.3|251
1625724000000|2021-07-08 06:00:00|9246.5|9244.1|9247.5|9245.1|9249.3|9247|9245.6|9243.6|502
1625724300000|2021-07-08 06:05:00|9247|9245.5|9250.8|9248.4|9251.7|9249.5|9246.4|9244.4|498
1625724600000|2021-07-08 06:10:00|9250.7|9248.3|9247.1|9244.7|9252.2|9250.3|9245.9|9243.8|358
1625724900000|2021-07-08 06:15:00|9247.2|9244.8|9248.8|9246.4|9249.6|9247.6|9246.8|9244.7|325
1625725200000|2021-07-08 06:20:00|9248.5|9247|9250.6|9248.2|9251.1|9248.8|9248.4|9246.3|323
1625725500000|2021-07-08 06:25:00|9250.7|9248.3|9247.8|9245.4|9250.7|9248.4|9246.1|9243.7|308
1625725800000|2021-07-08 06:30:00|9247.9|9245.5|9253.2|9250.8|9254|9251.6|9247.5|9245.5|525
1625726100000|2021-07-08 06:35:00|9253.4|9251|9252.1|9249.7|9255|9252.6|9251.7|9249.3|520
1625726400000|2021-07-08 06:40:00|9252.3|9249.9|9248.8|9246.4|9252.6|9250.6|9248.6|9246.3|441
1625726700000|2021-07-08 06:45:00|9248.9|9246.5|9248.1|9245.7|9249.4|9247.8|9245.9|9243.6|483
1625727000000|2021-07-08 06:50:00|9248|9245.6|9252.3|9250.8|9253.2|9251.2|9247.7|9245.6|523
1625727300000|2021-07-08 06:55:00|9252.7|9250.3|9249.6|9247.2|9253.1|9251.2|9248.6|9246.9|472
1625727600000|2021-07-08 07:00:00|9249.5|9247.1|9248.3|9246.8|9250.7|9248.8|9247.5|9245.6|645
1625727900000|2021-07-08 07:05:00|9248.4|9246.9|9243|9240.6|9250.5|9248.5|9240.6|9238.2|697
1625728200000|2021-07-08 07:10:00|9243.3|9240.9|9242.5|9241|9243.4|9241.4|9239|9236.8|572
1625728500000|2021-07-08 07:15:00|9242.4|9240.9|9239.3|9237.8|9244.1|9242.4|9236.3|9233.9|639
1625728800000|2021-07-08 07:20:00|9239.2|9237.7|9239.3|9237.8|9240.6|9239.1|9237.5|9235.6|583
1625729100000|2021-07-08 07:25:00|9239.2|9237.7|9234.4|9232.9|9240|9238.1|9233.2|9231.4|713
1625729400000|2021-07-08 07:30:00|9234.3|9232.8|9233.5|9232|9236.5|9234.7|9233.3|9231.2|707
1625729700000|2021-07-08 07:35:00|9233.4|9231.9|9228.9|9227.4|9234.1|9232.6|9228.4|9226.6|641
1625730000000|2021-07-08 07:40:00|9229.3|9227.8|9227.2|9225.7|9231.6|9229.8|9226.1|9224.4|720
1625730300000|2021-07-08 07:45:00|9227.8|9225.4|9224.2|9221.8|9231.3|9229.3|9222.8|9221|815
1625730600000|2021-07-08 07:50:00|9224.1|9221.7|9211.1|9208.7|9225.2|9222.8|9210.4|9208|760
1625730900000|2021-07-08 07:55:00|9211.2|9208.8|9202.8|9200.4|9211.2|9209.6|9202.1|9199.7|897
1625731200000|2021-07-08 08:00:00|9202.7|9200.3|9201.2|9199.7|9203.6|9201.5|9200|9198.1|861
1625731500000|2021-07-08 08:05:00|9201|9199.5|9208.5|9206.1|9209.4|9207.6|9197|9195.2|936
1625731800000|2021-07-08 08:10:00|9208.3|9205.9|9207.1|9204.7|9209.4|9207.9|9205.1|9203.2|787
1625732100000|2021-07-08 08:15:00|9206.6|9205.1|9205.4|9203.9|9207.4|9205.4|9203.2|9201.3|832
1625732400000|2021-07-08 08:20:00|9205.6|9204.1|9208.3|9205.9|9209.7|9208.2|9203.5|9201.7|772
1625732700000|2021-07-08 08:25:00|9208.4|9206|9201.5|9200|9208.4|9206.4|9199.9|9198.4|722
1625733000000|2021-07-08 08:30:00|9201.4|9199.9|9199|9197.5|9201.5|9199.9|9196.2|9194.3|740
1625733300000|2021-07-08 08:35:00|9199.1|9197.6|9189.5|9188|9200.3|9198.8|9186.1|9183.7|885
1625733600000|2021-07-08 08:40:00|9189.4|9187.9|9177.1|9175.6|9190.4|9188.6|9176.5|9174.3|852
1625733900000|2021-07-08 08:45:00|9177.7|9175.3|9181.2|9179.7|9181.8|9180.3|9176.6|9175|613
1625734200000|2021-07-08 08:50:00|9181.3|9179.8|9184|9181.6|9184.9|9182.9|9180.1|9178.3|662
1625734500000|2021-07-08 08:55:00|9184.1|9181.7|9177.7|9176.2|9184.8|9182.5|9175.4|9173.6|773
1625734800000|2021-07-08 09:00:00|9177.6|9176.1|9179.1|9177.6|9180.4|9178.6|9174.1|9172.1|714
1625735100000|2021-07-08 09:05:00|9179.9|9177.5|9178.4|9176.9|9181.5|9179.5|9177.4|9175.3|599
1625735400000|2021-07-08 09:10:00|9178.3|9176.8|9181.4|9179|9181.6|9179.5|9177.8|9176|417
1625735700000|2021-07-08 09:15:00|9181.5|9179.1|9178.1|9176.6|9181.5|9179.5|9176.6|9174.7|522
1625736000000|2021-07-08 09:20:00|9178.2|9176.7|9177.6|9175.2|9178.2|9176.7|9176.4|9174.6|437
1625736300000|2021-07-08 09:25:00|9177.5|9175.1|9177.1|9174.7|9180.6|9178.7|9176.2|9174.3|485
1625736600000|2021-07-08 09:30:00|9176.5|9175|9174.9|9173.4|9177.7|9175.7|9173|9171.3|519
1625736900000|2021-07-08 09:35:00|9175|9173.5|9176.8|9175.3|9177.5|9175.6|9174.2|9172.2|462
1625737200000|2021-07-08 09:40:00|9176.7|9175.2|9179|9176.6|9180.3|9178.3|9176.6|9174.8|525
1625737500000|2021-07-08 09:45:00|9178.9|9176.5|9176.3|9174.8|9179|9177.1|9174.1|9172.6|636
1625737800000|2021-07-08 09:50:00|9176.2|9174.7|9175.7|9173.3|9177|9175.5|9173.8|9172.3|537
1625738100000|2021-07-08 09:55:00|9175.2|9173.7|9176.1|9174.6|9179.1|9177.4|9174.5|9173|495
1625738400000|2021-07-08 10:00:00|9176.3|9174.8|9173.8|9171.4|9177.7|9176.2|9172.3|9170.8|575
1625738700000|2021-07-08 10:05:00|9173.5|9172|9174.7|9173.2|9175.8|9173.8|9171.1|9168.8|584
1625739000000|2021-07-08 10:10:00|9174.6|9173.1|9173.2|9171.7|9175.1|9173.4|9172.4|9170.7|642
1625739300000|2021-07-08 10:15:00|9173.3|9171.8|9175.4|9173.9|9176.9|9174.9|9173.2|9171.3|600
1625739600000|2021-07-08 10:20:00|9175.6|9174.1|9178.5|9176.1|9178.8|9176.8|9174.3|9172.8|466
1625739900000|2021-07-08 10:25:00|9177.7|9176.2|9177.6|9176.1|9179.7|9178.2|9176.7|9175.2|424
1625740200000|2021-07-08 10:30:00|9177.7|9176.2|9177.2|9175.7|9179.1|9177.2|9176.1|9174.1|474
1625740500000|2021-07-08 10:35:00|9177.1|9175.6|9177.4|9175.9|9179.3|9177.5|9175.2|9173.1|441
1625740800000|2021-07-08 10:40:00|9177.3|9175.8|9175.9|9174.4|9178.6|9177.1|9174.7|9173.1|490
1625741100000|2021-07-08 10:45:00|9176|9174.5|9170.6|9169.1|9177|9175.3|9170.5|9168.6|579
1625741400000|2021-07-08 10:50:00|9170.4|9168.9|9170.1|9168.6|9171.1|9169.2|9166.2|9164.2|744
1625741700000|2021-07-08 10:55:00|9170|9168.5|9173.4|9171|9174.2|9172.3|9169.5|9167.7|478
1625742000000|2021-07-08 11:00:00|9173.3|9170.9|9175.5|9174|9176.5|9174.6|9171.2|9168.8|662
1625742300000|2021-07-08 11:05:00|9175.4|9173.9|9176.5|9175|9176.6|9175|9171.4|9169.4|579
1625742600000|2021-07-08 11:10:00|9176.4|9174.9|9172.2|9170.7|9177.2|9175.4|9171.8|9170.1|508
1625742900000|2021-07-08 11:15:00|9172.1|9170.6|9173.4|9171.9|9173.9|9172.4|9171.3|9169.4|513
1625743200000|2021-07-08 11:20:00|9173.5|9172|9173.5|9172|9174.1|9172.6|9172.2|9170.4|391
1625743500000|2021-07-08 11:25:00|9173.6|9172.1|9174.3|9171.9|9176|9174.2|9172|9170.2|474
1625743800000|2021-07-08 11:30:00|9174.4|9172|9170.1|9168.6|9176.1|9174.3|9169.6|9167.6|579
1625744100000|2021-07-08 11:35:00|9170.7|9168.3|9170.1|9167.7|9171.6|9169.7|9167.7|9165.7|573
1625744400000|2021-07-08 11:40:00|9170.2|9167.8|9168.4|9166.9|9170.6|9168.6|9166.8|9164.9|504
1625744700000|2021-07-08 11:45:00|9168.3|9166.8|9169.6|9168.1|9171.8|9170.3|9167.3|9165.6|472
1625745000000|2021-07-08 11:50:00|9169.7|9168.2|9169.8|9168.3|9172.5|9171|9168.9|9167|533
1625745300000|2021-07-08 11:55:00|9169.9|9168.4|9172.3|9170.8|9172.5|9171|9167.9|9166.4|569
1625745600000|2021-07-08 12:00:00|9172.2|9170.7|9169.3|9167.8|9173|9171|9166.2|9164|673
1625745900000|2021-07-08 12:05:00|9169.6|9167.2|9166.3|9164.8|9169.7|9167.7|9165.2|9163.2|702
1625746200000|2021-07-08 12:10:00|9166.5|9164.1|9166.7|9164.3|9167.3|9165.8|9165|9163.1|479
1625746500000|2021-07-08 12:15:00|9166.8|9164.4|9164.9|9162.5|9167|9164.8|9163|9160.9|500
1625746800000|2021-07-08 12:20:00|9164.7|9163.2|9162.7|9160.3|9167.4|9165|9162.2|9159.9|570
1625747100000|2021-07-08 12:25:00|9162.6|9160.2|9157.5|9155.1|9163.3|9161.4|9155.6|9153.2|509
1625747400000|2021-07-08 12:30:00|9157.4|9155|9162.6|9161.1|9164|9161.9|9156.7|9154.3|781
1625747700000|2021-07-08 12:35:00|9162.7|9161.2|9161.3|9158.9|9165.7|9163.8|9160.5|9158.5|770
1625748000000|2021-07-08 12:40:00|9161.2|9158.8|9160.2|9157.8|9163.2|9161.2|9158.3|9155.9|655
1625748300000|2021-07-08 12:45:00|9160.1|9157.7|9157|9154.6|9162|9160.1|9154.8|9153|705
1625748600000|2021-07-08 12:50:00|9157.4|9155|9165.5|9164|9166.2|9164.6|9157.1|9154.7|680
1625748900000|2021-07-08 12:55:00|9165.6|9164.1|9161.7|9160.2|9165.8|9164.1|9157.1|9154.8|701
1625749200000|2021-07-08 13:00:00|9161.8|9160.3|9157.9|9156.4|9164.1|9161.8|9156|9153.6|763
1625749500000|2021-07-08 13:05:00|9158|9156.5|9163.1|9160.7|9164.5|9162.1|9156.9|9154.5|697
1625749800000|2021-07-08 13:10:00|9163.2|9160.8|9159.8|9157.4|9164.6|9162.6|9158.4|9156.3|675
1625750100000|2021-07-08 13:15:00|9159.6|9157.2|9153.3|9151.8|9160.1|9157.7|9153.2|9151.5|540
1625750400000|2021-07-08 13:20:00|9153.2|9151.7|9153.9|9151.5|9155.1|9153.6|9152.4|9150.7|466
1625750700000|2021-07-08 13:25:00|9153.8|9151.4|9153.2|9151.7|9155.9|9154.2|9151.7|9150.2|508
1625751000000|2021-07-08 13:30:00|9153.3|9151.8|9151.9|9150.4|9155|9153.5|9151.1|9149.5|657
1625751300000|2021-07-08 13:35:00|9152|9150.5|9155.5|9153.1|9158.6|9156.8|9151.9|9150.1|619
1625751600000|2021-07-08 13:40:00|9155.6|9153.2|9155.4|9153|9157.3|9155.4|9154.3|9152.5|500
1625751900000|2021-07-08 13:45:00|9154.8|9153.3|9154|9152.5|9156.5|9155|9151.3|9149.3|744
1625752200000|2021-07-08 13:50:00|9153.8|9152.3|9154.7|9152.3|9156.4|9154.5|9151.7|9149.6|793
1625752500000|2021-07-08 13:55:00|9154.6|9152.2|9153.8|9152.3|9154.9|9153|9152.3|9150.2|668
1625752800000|2021-07-08 14:00:00|9153.7|9152.2|9149.4|9147|9155.6|9153.6|9148.3|9146.3|892
1625753100000|2021-07-08 14:05:00|9149.5|9147.1|9153.7|9152.2|9155|9153.3|9148.6|9146.5|857
1625753400000|2021-07-08 14:10:00|9153.6|9152.1|9150.1|9148.6|9154.4|9152.2|9148.4|9146.4|840
1625753700000|2021-07-08 14:15:00|9150.2|9148.7|9148.8|9147.3|9153.5|9151.8|9148.1|9146.2|724
1625754000000|2021-07-08 14:20:00|9148.7|9147.2|9146.5|9144.1|9149.7|9147.5|9145.5|9143.7|669
1625754300000|2021-07-08 14:25:00|9146.4|9144|9147.6|9146.1|9149.6|9147.6|9145.4|9143.1|744
1625754600000|2021-07-08 14:30:00|9148|9145.6|9147.1|9144.7|9150.8|9148.8|9146|9144.5|679
1625754900000|2021-07-08 14:35:00|9147.2|9144.8|9146.2|9143.8|9147.9|9145.7|9143.1|9141.1|678
1625755200000|2021-07-08 14:40:00|9146.3|9143.9|9143.7|9141.3|9146.4|9144|9141.8|9140|732
1625755500000|2021-07-08 14:45:00|9143.9|9141.5|9142.7|9140.3|9146.4|9144.3|9142.4|9140|741
1625755800000|2021-07-08 14:50:00|9142.2|9140.7|9139.3|9136.9|9143.7|9141.8|9138|9135.6|814
1625756100000|2021-07-08 14:55:00|9139.2|9136.8|9140.1|9138.6|9144.4|9142.7|9137.3|9135.2|1004
1625756400000|2021-07-08 15:00:00|9139.9|9138.4|9140.4|9138|9142.5|9140.4|9134.2|9132.2|947
1625756700000|2021-07-08 15:05:00|9140.3|9137.9|9140.2|9137.8|9140.9|9139|9136.6|9134.6|632
1625757000000|2021-07-08 15:10:00|9140.1|9137.7|9139.4|9137|9140.2|9137.8|9137|9135.1|523
1625757300000|2021-07-08 15:15:00|9139.5|9137.1|9144.8|9143.3|9145.2|9143.3|9138.8|9136.9|631
1625757600000|2021-07-08 15:20:00|9144.7|9143.2|9152.8|9150.4|9152.9|9151|9144.2|9142.2|689
1625757900000|2021-07-08 15:25:00|9152.7|9150.3|9153.6|9151.2|9153.6|9151.7|9150.1|9148.6|612
1625758200000|2021-07-08 15:30:00|9153|9151.5|9154.5|9153|9155.7|9153.8|9152.5|9151|631
1625758500000|2021-07-08 15:35:00|9154.6|9153.1|9151.7|9149.3|9156.2|9154.2|9151.2|9148.9|343
1625758800000|2021-07-08 15:40:00|9151.2|9149.7|9156.1|9153.7|9156.4|9154.4|9149.8|9147.9|498
1625759100000|2021-07-08 15:45:00|9156|9153.6|9157.1|9154.7|9157.3|9155.8|9154.6|9152.6|435
1625759400000|2021-07-08 15:50:00|9156.9|9154.5|9155.1|9153.6|9157.5|9155.5|9154.8|9152.8|492
1625759700000|2021-07-08 15:55:00|9155.3|9153.8|9154.8|9153.3|9157.6|9155.7|9154.2|9152.6|516
1625760000000|2021-07-08 16:00:00|9154.9|9153.4|9157.4|9155.9|9158|9156.3|9154.5|9152.5|485
1625760300000|2021-07-08 16:05:00|9157.5|9156|9159.4|9157|9159.6|9157.5|9157.2|9155.1|354
1625760600000|2021-07-08 16:10:00|9159.5|9157.1|9159.1|9157.6|9159.7|9157.8|9158|9155.8|277
1625760900000|2021-07-08 16:15:00|9159.6|9157.2|9156.7|9155.2|9159.7|9157.8|9156.4|9154.4|418
1625761200000|2021-07-08 16:20:00|9156.6|9155.1|9156.9|9154.5|9157.8|9155.9|9156.4|9154.5|225
1625761500000|2021-07-08 16:25:00|9157|9154.6|9157.1|9154.7|9157.9|9155.9|9156.2|9154.2|264
1625761800000|2021-07-08 16:30:00|9157|9154.6|9157.1|9155.6|9157.4|9155.6|9156.3|9154.1|249
1625762100000|2021-07-08 16:35:00|9157|9155.5|9157|9154.6|9157.7|9155.8|9154.9|9152.9|234
1625762400000|2021-07-08 16:40:00|9156.9|9154.5|9155.7|9154.2|9157.2|9155.1|9155.4|9153.4|332
1625762700000|2021-07-08 16:45:00|9155.8|9154.3|9154.5|9152.1|9156.5|9154.6|9154.1|9151.8|284
1625763000000|2021-07-08 16:50:00|9154.6|9152.2|9154.9|9153.4|9156.1|9154.2|9154.5|9152.1|366
1625763300000|2021-07-08 16:55:00|9155|9153.5|9155.7|9154.2|9156.4|9154.5|9154.9|9153.1|242
1625763600000|2021-07-08 17:00:00|9155.6|9154.1|9156.4|9154|9156.9|9155|9155|9153.1|294
1625763900000|2021-07-08 17:05:00|9156|9154.5|9159.6|9157.2|9159.8|9157.7|9155.4|9153.4|314
1625764200000|2021-07-08 17:10:00|9159.5|9157.1|9158.7|9156.3|9159.6|9157.6|9157.6|9155.9|367
1625764500000|2021-07-08 17:15:00|9158.3|9156.8|9159.6|9157.2|9159.6|9157.7|9157.5|9155.8|289
1625764800000|2021-07-08 17:20:00|9159.3|9157.8|9160.1|9158.6|9160.5|9158.6|9159|9157|323
1625765100000|2021-07-08 17:25:00|9160|9158.5|9161|9159.5|9162.2|9160.3|9159.4|9157.6|307
1625765400000|2021-07-08 17:30:00|9161.1|9159.6|9161.1|9159.6|9162.4|9160.4|9160.7|9158.7|354
1625765700000|2021-07-08 17:35:00|9161|9159.5|9160.8|9159.3|9162.9|9160.9|9160.8|9158.8|348
1625766000000|2021-07-08 17:40:00|9160.9|9159.4|9161.5|9160|9162.5|9160.8|9160.6|9158.6|235
1625766300000|2021-07-08 17:45:00|9161.7|9160.2|9160.2|9158.7|9162.1|9160.4|9159.8|9157.6|312
1625766600000|2021-07-08 17:50:00|9160.1|9158.6|9161.7|9160.2|9162.4|9160.3|9159.7|9158.1|295
1625766900000|2021-07-08 17:55:00|9161.6|9160.1|9161.1|9159.6|9162.1|9160.4|9160.4|9158.5|313
1625767200000|2021-07-08 18:00:00|9161.3|9159.8|9162.3|9159.9|9162.3|9160.6|9160.6|9158.7|351
1625767500000|2021-07-08 18:05:00|9161.9|9160.4|9162.1|9159.7|9162.9|9161|9161.2|9159.3|230
1625767800000|2021-07-08 18:10:00|9161.7|9160.2|9163.4|9161|9163.7|9161.7|9160.6|9158.6|318
1625768100000|2021-07-08 18:15:00|9163.3|9160.9|9163.2|9161.7|9163.8|9161.9|9162.5|9160.4|309
1625768400000|2021-07-08 18:20:00|9163.3|9161.8|9163.8|9162.3|9164.5|9162.7|9162.7|9161|274
1625768700000|2021-07-08 18:25:00|9164.1|9161.7|9164.7|9162.3|9165.2|9163.3|9163.2|9161.3|313
1625769000000|2021-07-08 18:30:00|9164.5|9162.1|9164.3|9161.9|9165.8|9163.8|9164|9161.8|278
1625769300000|2021-07-08 18:35:00|9164.2|9161.8|9164.2|9161.8|9165.1|9163|9163.2|9161.2|227
1625769600000|2021-07-08 18:40:00|9164.3|9161.9|9163.4|9161|9164.3|9162.2|9162.4|9160.6|309
1625769900000|2021-07-08 18:45:00|9163|9161.5|9160.8|9159.3|9163.7|9161.7|9160.6|9158.7|255
1625770200000|2021-07-08 18:50:00|9160.7|9159.2|9160.2|9157.8|9161.3|9159.5|9159.7|9157.7|355
1625770500000|2021-07-08 18:55:00|9160.3|9157.9|9158.9|9157.4|9160.5|9158.7|9158.5|9156.6|421
1625770800000|2021-07-08 19:00:00|9158.8|9157.3|9160.2|9158.7|9161.4|9159.7|9158.5|9156.5|220
1625771100000|2021-07-08 19:05:00|9160.1|9158.6|9158.6|9156.2|9160.4|9158.6|9158|9156|213
1625771400000|2021-07-08 19:10:00|9157.8|9156.3|9158.2|9156.7|9159.1|9157.3|9157.5|9155.3|260
1625771700000|2021-07-08 19:15:00|9158.3|9156.8|9159.1|9157.6|9159.6|9157.7|9157.8|9155.9|212
1625772000000|2021-07-08 19:20:00|9159.2|9157.7|9159.5|9157.1|9160.2|9158.3|9158.2|9156.6|221
1625772300000|2021-07-08 19:25:00|9159.6|9157.2|9158.6|9156.2|9159.8|9158.3|9157.5|9155.7|257
1625772600000|2021-07-08 19:30:00|9157.9|9156.4|9156.5|9155|9158.4|9156.6|9155.9|9154.1|349
1625772900000|2021-07-08 19:35:00|9156.6|9155.1|9156.4|9154.9|9158.1|9156.5|9155.8|9154.3|258
1625773200000|2021-07-08 19:40:00|9156.5|9155|9158.3|9156.8|9159.2|9157.7|9156.5|9154.8|283
1625773500000|2021-07-08 19:45:00|9158.4|9156.9|9156.1|9154.6|9158.7|9157.2|9155.4|9153.5|226
1625773800000|2021-07-08 19:50:00|9156.5|9155|9154|9152.5|9157.2|9155.4|9153.3|9151.8|296
1625774100000|2021-07-08 19:55:00|9153.8|9152.3|9149.5|9148|9154.1|9152.4|9149.5|9147.9|357
1625774400000|2021-07-08 20:00:00|9149.9|9147.5|9151.6|9150.1|9152|9150.5|9148|9146|378
1625774700000|2021-07-08 20:05:00|9151.5|9150|9149.5|9147.1|9152.3|9150.4|9149.5|9147.1|212
1625775000000|2021-07-08 20:10:00|9149|9147.5|9149|9147.5|9149.7|9148|9148.5|9146.6|166
1625775300000|2021-07-08 20:15:00|9149.1|9147.6|9150.2|9148.7|9150.7|9148.8|9149|9147.5|89
1625775600000|2021-07-08 20:20:00|9150|9148.5|9148.4|9146.9|9150.1|9148.6|9148.2|9146.3|134
1625775900000|2021-07-08 20:25:00|9148.3|9146.8|9152|9150.5|9152.3|9150.6|9148.3|9146.5|194
1625776200000|2021-07-08 20:30:00|9151.9|9150.4|9150.9|9148.5|9152.5|9150.5|9150.4|9148.4|164
1625776500000|2021-07-08 20:35:00|9150.8|9148.4|9150.2|9147.8|9151.5|9149.5|9149.9|9147.7|98
1625776800000|2021-07-08 20:40:00|9150.3|9147.9|9150.5|9148.1|9150.7|9148.6|9149.3|9147.3|121
1625777100000|2021-07-08 20:45:00|9150.4|9148|9151.7|9149.3|9151.9|9149.5|9150.2|9147.8|119
1625777400000|2021-07-08 20:50:00|9151.8|9149.4|9149.8|9147.4|9152|9149.6|9149.7|9147.3|153
1625777700000|2021-07-08 20:55:00|9149.7|9147.3|9151.1|9148.7|9153.6|9150.8|9149.2|9146.8|234
1625778000000|2021-07-08 21:00:00|9153.6|9151|9163.2|9153.2|9163.6|9153.6|9153.6|9150.7|58
1625778300000|2021-07-08 21:05:00|9155.1|9145.1|9158.8|9148.8|9163.5|9153.5|9154.7|9144.7|191
1625778600000|2021-07-08 21:10:00|9158.4|9148.4|9157|9147|9159.6|9149.6|9156.2|9146.2|118
1625778900000|2021-07-08 21:15:00|9158.1|9148.1|9158.2|9148.2|9160.2|9150.2|9156.4|9146.4|133
1625779200000|2021-07-08 21:20:00|9157.9|9147.9|9158.3|9148.3|9159.3|9149.3|9157.4|9147.4|111
1625779500000|2021-07-08 21:25:00|9158.6|9148.6|9158.5|9148.5|9159.7|9149.7|9156|9146.7|124
1625779800000|2021-07-08 21:30:00|9157.4|9147.4|9158.7|9148.7|9158.9|9148.9|9147.3|9137.3|287
1625780100000|2021-07-08 21:35:00|9158.5|9148.5|9150.4|9140.4|9159.2|9149.2|9144|9134|352
1625780400000|2021-07-08 21:40:00|9150.3|9140.3|9149.8|9139.8|9154.4|9144.4|9144|9134|234
1625780700000|2021-07-08 21:45:00|9150.6|9140.6|9155.1|9145.1|9155.3|9146.7|9147.5|9137.5|473
1625781000000|2021-07-08 21:50:00|9154.3|9144.3|9154.8|9145.3|9155.1|9146.2|9148.8|9138.8|301
1625781300000|2021-07-08 21:55:00|9154.6|9145.2|9152.9|9143.9|9156.8|9146.8|9147.1|9137.1|377
1625781600000|2021-07-08 22:00:00|9153.1|9144.3|9149.1|9146.7|9154.6|9147|9148.7|9140.3|503
1625781900000|2021-07-08 22:05:00|9149|9146.6|9148.5|9146.1|9149.5|9146.9|9148.3|9145.4|209
1625782200000|2021-07-08 22:10:00|9148.4|9146|9149|9146.6|9149.1|9146.7|9148.1|9145.7|101
1625782500000|2021-07-08 22:15:00|9148.9|9146.5|9148.4|9146|9149.2|9146.8|9148.2|9145.8|69
1625782800000|2021-07-08 22:20:00|9148.5|9146.1|9148.3|9145.9|9148.8|9146.4|9148|9145.6|63
1625783100000|2021-07-08 22:25:00|9148.6|9146.2|9148.6|9146.2|9148.7|9146.3|9148.2|9145.8|53
1625783400000|2021-07-08 22:30:00|9148.8|9146.4|9149.3|9146.9|9150.4|9148|9148.8|9146.4|119
1625783700000|2021-07-08 22:35:00|9149.2|9146.8|9149.5|9147.1|9149.8|9147.4|9149|9146.6|66
1625784000000|2021-07-08 22:40:00|9149.6|9147.2|9149.5|9147.1|9150|9147.6|9149.2|9146.8|91
1625784300000|2021-07-08 22:45:00|9149.4|9147|9148.4|9146|9149.5|9147.1|9148.1|9145.7|78
1625784600000|2021-07-08 22:50:00|9148.5|9146.1|9150.3|9147.9|9150.8|9148.4|9147.2|9144.8|224
1625784900000|2021-07-08 22:55:00|9150.2|9147.8|9150.8|9148.4|9151.5|9149.1|9149.9|9147.5|135
1625785200000|2021-07-08 23:00:00|9150.3|9147.9|9150|9147.6|9151.3|9148.9|9149.7|9147.3|135
1625785500000|2021-07-08 23:05:00|9150.1|9147.7|9151.4|9149|9151.4|9149|9150|9147.6|101
1625785800000|2021-07-08 23:10:00|9151.3|9148.9|9151.1|9148.7|9151.9|9149.8|9151|9148.6|117
1625786100000|2021-07-08 23:15:00|9151|9148.6|9152|9149.6|9152.4|9150|9150.6|9148.5|137
1625786400000|2021-07-08 23:20:00|9152.1|9149.7|9152|9149.6|9152.4|9150|9151|9148.6|113
1625786700000|2021-07-08 23:25:00|9152.1|9149.7|9151.1|9148.7|9152.1|9150|9150.9|9148.5|78
1625787000000|2021-07-08 23:30:00|9151|9148.6|9151.9|9149.5|9152.1|9150|9151|9148.6|82
1625787300000|2021-07-08 23:35:00|9151.8|9149.4|9150.2|9147.8|9152|9149.8|9150.1|9147.7|136
1625787600000|2021-07-08 23:40:00|9150.3|9147.9|9150.2|9147.8|9150.4|9148|9149.3|9146.9|120
1625787900000|2021-07-08 23:45:00|9150.3|9147.9|9150.2|9147.8|9150.6|9148.4|9149.8|9147.5|115
1625788200000|2021-07-08 23:50:00|9150.1|9147.7|9149.3|9146.9|9150.2|9148.2|9149.1|9146.7|75
1625788500000|2021-07-08 23:55:00|9149.4|9147|9149.3|9146.9|9150|9147.7|9148.7|9146.6|227
1625788800000|2021-07-09 00:00:00|9149.2|9146.8|9152.7|9150.3|9153.2|9150.8|9148.4|9146.3|371
1625789100000|2021-07-09 00:05:00|9152.8|9150.4|9150.8|9148.4|9153.5|9151.1|9150.5|9148.1|236
1625789400000|2021-07-09 00:10:00|9150.7|9148.3|9150.5|9148.1|9152.4|9150|9149.9|9147.5|190
1625789700000|2021-07-09 00:15:00|9150.6|9148.2|9151.2|9148.8|9151.4|9149.6|9149.1|9146.7|215
1625790000000|2021-07-09 00:20:00|9151.3|9148.9|9150.8|9148.4|9152.7|9150.8|9150.2|9147.9|210
1625790300000|2021-07-09 00:25:00|9150.7|9148.3|9152.4|9150|9152.5|9150.5|9150.4|9148.3|172
1625790600000|2021-07-09 00:30:00|9152.5|9150.1|9154.7|9152.3|9154.8|9152.8|9152.1|9149.7|186
1625790900000|2021-07-09 00:35:00|9154.9|9152.5|9155.2|9152.8|9155.8|9153.9|9153.2|9151.1|225
1625791200000|2021-07-09 00:40:00|9155.1|9152.7|9155.8|9153.4|9156.6|9154.7|9154.4|9152.5|172
1625791500000|2021-07-09 00:45:00|9155.9|9153.5|9155.1|9152.7|9156.7|9154.7|9155|9152.6|163
1625791800000|2021-07-09 00:50:00|9155|9152.6|9153.8|9151.4|9155.1|9152.8|9152.8|9150.7|245
1625792100000|2021-07-09 00:55:00|9153.9|9151.5|9154.5|9152.1|9154.7|9152.7|9152.5|9150.1|247
1625792400000|2021-07-09 01:00:00|9154.6|9152.2|9155.1|9152.7|9157.1|9154.7|9153|9151|388
1625792700000|2021-07-09 01:05:00|9155|9152.6|9151.4|9149|9155.1|9152.7|9150.5|9148.6|315
1625793000000|2021-07-09 01:10:00|9151.3|9148.9|9152|9149.6|9152.7|9150.6|9150.2|9148.1|278
1625793300000|2021-07-09 01:15:00|9151.9|9149.5|9151.3|9148.9|9152.5|9150.1|9150.3|9148.4|242
1625793600000|2021-07-09 01:20:00|9151.4|9149|9150.6|9148.2|9151.4|9149|9149.5|9147.6|235
1625793900000|2021-07-09 01:25:00|9150.7|9148.3|9151.1|9148.7|9151.3|9149.1|9149.3|9147.3|187
1625794200000|2021-07-09 01:30:00|9151.2|9148.8|9151.6|9149.2|9152.4|9150|9150.5|9148.1|273
1625794500000|2021-07-09 01:35:00|9151.7|9149.3|9152.5|9150.1|9153|9151|9151|9148.9|347
1625794800000|2021-07-09 01:40:00|9152.6|9150.2|9155|9152.6|9155.3|9153.1|9152.4|9150|288
1625795100000|2021-07-09 01:45:00|9155.1|9152.7|9154.3|9152.8|9155.1|9153.2|9153.9|9151.9|285
1625795400000|2021-07-09 01:50:00|9154.4|9152.9|9156.5|9154.1|9156.5|9154.6|9153.8|9152|200
1625795700000|2021-07-09 01:55:00|9156.6|9154.2|9155|9152.6|9156.7|9154.7|9154.4|9152.4|238
1625796000000|2021-07-09 02:00:00|9154.9|9152.5|9156.6|9154.2|9157.3|9155.3|9154.8|9152.4|286
1625796300000|2021-07-09 02:05:00|9156.7|9154.3|9156.3|9154.8|9157.4|9155.3|9155.9|9153.6|219
1625796600000|2021-07-09 02:10:00|9156.4|9154.9|9156.3|9153.9|9157.3|9155.4|9155.7|9153.8|213
1625796900000|2021-07-09 02:15:00|9155.9|9154.4|9156.3|9154.8|9157|9155.2|9155.9|9154|128
1625797200000|2021-07-09 02:20:00|9156.2|9154.7|9156.6|9154.2|9157.1|9155.1|9156|9154|149
1625797500000|2021-07-09 02:25:00|9156.7|9154.3|9157.3|9155.8|9157.9|9156|9155.8|9153.6|133
1625797800000|2021-07-09 02:30:00|9157.2|9155.7|9157.6|9155.2|9158|9156.1|9156.5|9154.5|212
1625798100000|2021-07-09 02:35:00|9157.7|9155.3|9157.8|9155.4|9158|9156.1|9156.8|9154.9|192
1625798400000|2021-07-09 02:40:00|9157.7|9155.3|9157.2|9155.7|9157.8|9156|9157.1|9155|166
1625798700000|2021-07-09 02:45:00|9157.3|9155.8|9157.9|9155.5|9158.1|9156.1|9157|9155|184
1625799000000|2021-07-09 02:50:00|9157.8|9155.4|9157.7|9155.3|9158.4|9156.4|9157|9155.1|192
1625799300000|2021-07-09 02:55:00|9157.3|9155.8|9158|9156.5|9158.7|9156.8|9157.3|9155.4|162
1625799600000|2021-07-09 03:00:00|9158.1|9156.6|9158.5|9156.1|9158.8|9156.8|9158|9156|113
1625799900000|2021-07-09 03:05:00|9158.4|9156|9158.5|9156.1|9158.9|9156.9|9158|9155.9|110
1625800200000|2021-07-09 03:10:00|9158.4|9156|9158|9156.5|9158.8|9156.8|9157.7|9155.9|121
1625800500000|2021-07-09 03:15:00|9157.9|9156.4|9158.2|9156.7|9158.7|9156.7|9157.9|9156|114
1625800800000|2021-07-09 03:20:00|9158.1|9156.6|9158.6|9157.1|9159.1|9157.1|9157.9|9156|123
1625801100000|2021-07-09 03:25:00|9158.5|9157|9159|9156.6|9159.3|9157.3|9158|9156.1|172
1625801400000|2021-07-09 03:30:00|9158.9|9156.5|9159.1|9156.7|9159.2|9157.2|9158.2|9156.2|128
1625801700000|2021-07-09 03:35:00|9159|9156.6|9159|9156.6|9159.2|9157.2|9157.8|9156.1|149
1625802000000|2021-07-09 03:40:00|9158.7|9157.2|9158.5|9157|9159.2|9157.2|9158|9156.5|54
1625802300000|2021-07-09 03:45:00|9159|9156.6|9159.1|9156.7|9159.2|9157.2|9158.3|9156.4|88
1625802600000|2021-07-09 03:50:00|9159|9156.6|9154.4|9152|9159.5|9157.6|9154.2|9151.8|179
1625802900000|2021-07-09 03:55:00|9154.3|9151.9|9152.6|9151.1|9154.6|9152.6|9152.4|9150.5|292
1625803200000|2021-07-09 04:00:00|9153|9150.6|9153.5|9151.1|9154.3|9152.4|9152.6|9150.6|187
1625803500000|2021-07-09 04:05:00|9153.6|9151.2|9154|9151.6|9154.1|9152.3|9152.6|9150.7|154
1625803800000|2021-07-09 04:10:00|9153.5|9152|9153.3|9150.9|9154.2|9152.7|9152.7|9150.7|192
1625804100000|2021-07-09 04:15:00|9153.2|9150.8|9154|9151.6|9154.3|9152.3|9152.9|9150.8|141
1625804400000|2021-07-09 04:20:00|9154.5|9152.1|9152.7|9150.3|9155.1|9153|9152|9149.9|225
1625804700000|2021-07-09 04:25:00|9152.6|9150.2|9152.1|9149.7|9153.2|9151.3|9151.6|9149.7|208
1625805000000|2021-07-09 04:30:00|9152.2|9149.8|9152.9|9151.4|9154|9152|9151.1|9149.1|181
1625805300000|2021-07-09 04:35:00|9153.4|9151|9155|9152.6|9155.1|9153|9153.3|9150.9|149
1625805600000|2021-07-09 04:40:00|9155.1|9152.7|9155.7|9153.3|9155.9|9154|9154.7|9152.4|165
1625805900000|2021-07-09 04:45:00|9155.8|9153.4|9154.9|9152.5|9156.1|9154.2|9153.7|9151.8|199
1625806200000|2021-07-09 04:50:00|9154.3|9152.8|9154.2|9151.8|9155|9152.8|9153.1|9151.3|204
1625806500000|2021-07-09 04:55:00|9154.3|9151.9|9158.1|9156.6|9159|9156.9|9154.1|9151.7|327
1625806800000|2021-07-09 05:00:00|9158|9156.5|9158.2|9155.8|9159.2|9157.4|9157.7|9155.7|350
1625807100000|2021-07-09 05:05:00|9158.3|9155.9|9159|9157.5|9160|9158.1|9157.9|9155.7|277
1625807400000|2021-07-09 05:10:00|9159.4|9157|9158.6|9156.2|9160|9158.2|9158|9155.7|341
1625807700000|2021-07-09 05:15:00|9158.5|9156.1|9159.3|9156.9|9159.5|9157.4|9157.9|9155.7|298
1625808000000|2021-07-09 05:20:00|9158.8|9157.3|9159.7|9157.3|9160.1|9158.2|9158.8|9156.7|239
1625808300000|2021-07-09 05:25:00|9159.2|9157.7|9159.5|9158|9160.1|9158.1|9158.8|9156.9|190
1625808600000|2021-07-09 05:30:00|9159.9|9157.5|9158.6|9156.2|9160|9158|9157.8|9155.6|288
1625808900000|2021-07-09 05:35:00|9158.5|9156.1|9159.1|9156.7|9159.3|9157.4|9157.5|9155.6|194
1625809200000|2021-07-09 05:40:00|9159|9156.6|9159|9156.6|9159.9|9157.5|9158.1|9155.7|200
1625809500000|2021-07-09 05:45:00|9158.5|9156.1|9159.1|9156.7|9160.1|9157.8|9158.5|9156.1|160
1625809800000|2021-07-09 05:50:00|9159.2|9156.8|9159.9|9157.5|9160.8|9158.4|9157.9|9155.9|223
1625810100000|2021-07-09 05:55:00|9160|9157.6|9160|9157.6|9160.8|9158.7|9159.5|9157.5|209
1625810400000|2021-07-09 06:00:00|9159.7|9157.3|9160.8|9159.3|9161.4|9159.4|9159.4|9157|340
1625810700000|2021-07-09 06:05:00|9160.9|9159.4|9160.7|9158.3|9161.3|9159.4|9159.3|9157.3|297
1625811000000|2021-07-09 06:10:00|9160.4|9158.9|9163|9161.5|9163.8|9161.6|9159.5|9157.4|451
1625811300000|2021-07-09 06:15:00|9163.1|9161.6|9161.9|9160.4|9163.8|9161.6|9161|9158.9|350
1625811600000|2021-07-09 06:20:00|9162.4|9160|9164.7|9163.2|9166.2|9164.2|9161.5|9159.5|419
1625811900000|2021-07-09 06:25:00|9164.8|9163.3|9170.1|9167.7|9170.7|9168.4|9164.8|9163|475
1625812200000|2021-07-09 06:30:00|9169.2|9166.8|9175|9172.6|9175.2|9173.2|9168.9|9166.7|479
1625812500000|2021-07-09 06:35:00|9175.1|9172.7|9172.9|9171.4|9176.4|9174.5|9172.3|9170.3|467
1625812800000|2021-07-09 06:40:00|9172.8|9171.3|9171.3|9169.8|9173.6|9171.6|9170.2|9168.4|486
1625813100000|2021-07-09 06:45:00|9171.7|9169.3|9170.3|9167.9|9172.4|9170.4|9169.6|9167.3|480
1625813400000|2021-07-09 06:50:00|9170.4|9168|9165.7|9163.3|9170.9|9168.8|9164.2|9162.2|511
1625813700000|2021-07-09 06:55:00|9165.4|9163|9165.4|9163|9167.1|9165.2|9162.1|9159.7|547
1625814000000|2021-07-09 07:00:00|9165.6|9163.2|9163.8|9162.3|9167.1|9165.2|9162.3|9160.5|620
1625814300000|2021-07-09 07:05:00|9164.8|9163.3|9163|9161.5|9166.9|9165|9161.6|9159.7|625
1625814600000|2021-07-09 07:10:00|9162.9|9161.4|9159.5|9158|9163.3|9161.4|9157.8|9155.7|634
1625814900000|2021-07-09 07:15:00|9159.4|9157.9|9160.4|9158.9|9160.8|9159|9156.4|9154.9|498
1625815200000|2021-07-09 07:20:00|9160.3|9158.8|9161.6|9159.2|9162.7|9160.8|9158.5|9156.6|532
1625815500000|2021-07-09 07:25:00|9161.2|9159.7|9165.2|9162.8|9167.8|9165.4|9161|9159.1|448
1625815800000|2021-07-09 07:30:00|9165.3|9162.9|9166.4|9164|9167.4|9165.5|9163.8|9161.8|569
1625816100000|2021-07-09 07:35:00|9166.5|9164.1|9163.3|9160.9|9166.9|9164.9|9163|9160.9|451
1625816400000|2021-07-09 07:40:00|9163.4|9161|9157.8|9156.3|9163.4|9161|9156.2|9154.4|571
1625816700000|2021-07-09 07:45:00|9157.9|9156.4|9153.3|9150.9|9159.9|9157.9|9151.5|9149.2|549
1625817000000|2021-07-09 07:50:00|9153.4|9151|9151.9|9150.4|9154.7|9152.8|9150.7|9148.9|575
1625817300000|2021-07-09 07:55:00|9152|9150.5|9151.5|9149.1|9152.5|9150.5|9148.6|9146.6|458
1625817600000|2021-07-09 08:00:00|9151.4|9149|9148.7|9146.3|9155|9152.9|9147.9|9145.9|585
1625817900000|2021-07-09 08:05:00|9148.6|9146.2|9152.9|9150.5|9153.4|9151.9|9146.3|9144.8|649
1625818200000|2021-07-09 08:10:00|9152.8|9150.4|9152.2|9149.8|9154.5|9152.5|9150.5|9148.2|539
1625818500000|2021-07-09 08:15:00|9152|9150.5|9153.9|9151.5|9155.7|9153.8|9152|9149.9|408
1625818800000|2021-07-09 08:20:00|9153.5|9151.1|9153.5|9151.1|9153.7|9151.7|9149.6|9147.7|523
1625819100000|2021-07-09 08:25:00|9153.4|9151|9154.3|9151.9|9155.6|9153.5|9152.8|9150.7|555
1625819400000|2021-07-09 08:30:00|9154.1|9152.6|9154.3|9151.9|9156|9153.9|9153.5|9151.6|392
1625819700000|2021-07-09 08:35:00|9154.4|9152|9155.3|9153.8|9158.6|9156.3|9153.7|9151.8|396
1625820000000|2021-07-09 08:40:00|9155.2|9153.7|9154.4|9152.9|9155.4|9153.7|9152.5|9150.5|479
1625820300000|2021-07-09 08:45:00|9154.5|9153|9153.5|9152|9156.9|9155.4|9153.4|9151.6|365
1625820600000|2021-07-09 08:50:00|9153.9|9151.5|9154.1|9151.7|9155|9152.9|9151.9|9150.1|343
1625820900000|2021-07-09 08:55:00|9154.2|9151.8|9156.8|9155.3|9157.7|9155.9|9153.6|9151.4|485
1625821200000|2021-07-09 09:00:00|9156.6|9155.1|9157.4|9155|9160.7|9158.8|9155.3|9153.7|653
1625821500000|2021-07-09 09:05:00|9156.9|9155.4|9158.9|9156.5|9159.5|9157.4|9155.9|9153.8|488
1625821800000|2021-07-09 09:10:00|9158.4|9156.9|9155.1|9153.6|9159.4|9157.5|9154.6|9152.4|575
1625822100000|2021-07-09 09:15:00|9155.2|9153.7|9155.4|9153|9156.6|9154.5|9152.6|9150.5|609
1625822400000|2021-07-09 09:20:00|9155.3|9152.9|9156.4|9154.9|9156.8|9155.1|9153.9|9151.8|452
1625822700000|2021-07-09 09:25:00|9156.3|9154.8|9157.2|9154.8|9158.1|9155.9|9155.4|9153.5|440
1625823000000|2021-07-09 09:30:00|9156.8|9155.3|9153.6|9151.2|9157.3|9155.4|9153|9151.1|462
1625823300000|2021-07-09 09:35:00|9153.2|9151.7|9150.1|9148.6|9154.2|9152.2|9150|9148|500
1625823600000|2021-07-09 09:40:00|9150.7|9148.3|9149.5|9148|9151.6|9149.7|9148.5|9146.5|415
1625823900000|2021-07-09 09:45:00|9149.7|9148.2|9152.2|9149.8|9152.4|9150.4|9149|9147|313
1625824200000|2021-07-09 09:50:00|9151.5|9150|9147.5|9145.1|9152.1|9150.3|9147|9145|486
1625824500000|2021-07-09 09:55:00|9147.4|9145|9144.9|9143.4|9147.5|9145.5|9144.7|9142.8|456
1625824800000|2021-07-09 10:00:00|9145.4|9143|9144.9|9143.4|9145.9|9143.9|9143.9|9141.9|554
1625825100000|2021-07-09 10:05:00|9145|9143.5|9146.1|9144.6|9147|9144.9|9144.3|9142.4|435
1625825400000|2021-07-09 10:10:00|9146.6|9144.2|9146.8|9144.4|9147|9145|9144.4|9142.5|505
1625825700000|2021-07-09 10:15:00|9146.7|9144.3|9144.8|9142.4|9146.8|9144.8|9144.3|9142.2|437
1625826000000|2021-07-09 10:20:00|9144.9|9142.5|9146.4|9144.9|9146.8|9145|9144|9142|424
1625826300000|2021-07-09 10:25:00|9146.3|9144.8|9145.4|9143.9|9146.9|9144.9|9144.3|9142.3|335
1625826600000|2021-07-09 10:30:00|9145.5|9144|9145.7|9143.3|9147|9144.9|9144.6|9142.8|364
1625826900000|2021-07-09 10:35:00|9145.8|9143.4|9145.2|9142.8|9146|9144|9144.2|9142.2|331
1625827200000|2021-07-09 10:40:00|9145.3|9142.9|9146.9|9145.4|9147.6|9145.6|9144.4|9142.6|363
1625827500000|2021-07-09 10:45:00|9147|9145.5|9145.4|9143.9|9147.2|9145.5|9144.5|9142.6|297
1625827800000|2021-07-09 10:50:00|9145.6|9144.1|9145.9|9144.4|9148.9|9146.9|9144.8|9142.9|425
1625828100000|2021-07-09 10:55:00|9146|9144.5|9146.6|9145.1|9148.3|9146.4|9144.3|9142.7|565
1625828400000|2021-07-09 11:00:00|9146.8|9145.3|9144.1|9142.6|9147.7|9145.4|9144|9142.5|452
1625828700000|2021-07-09 11:05:00|9144.2|9142.7|9145|9143.5|9146.6|9144.7|9143.9|9142.4|370
1625829000000|2021-07-09 11:10:00|9145.1|9143.6|9144.2|9142.7|9145.8|9143.8|9143.8|9142.1|317
1625829300000|2021-07-09 11:15:00|9144.1|9142.6|9147.1|9145.6|9148|9146.3|9143.9|9142.3|371
1625829600000|2021-07-09 11:20:00|9147|9145.5|9148.9|9147.4|9149.8|9147.8|9146.8|9145.2|391
1625829900000|2021-07-09 11:25:00|9149|9147.5|9149.2|9146.8|9150.1|9148.6|9148.3|9146.6|404
1625830200000|2021-07-09 11:30:00|9149|9147.5|9148.2|9146.7|9150.4|9148.5|9147.6|9145.7|392
1625830500000|2021-07-09 11:35:00|9148.1|9146.6|9146.1|9144.6|9148.8|9146.9|9145.9|9144|385
1625830800000|2021-07-09 11:40:00|9146.6|9144.2|9148.9|9146.5|9149.1|9147.3|9144.7|9142.8|360
1625831100000|2021-07-09 11:45:00|9149|9146.6|9149.9|9147.5|9150.8|9148.7|9147.2|9145.2|403
1625831400000|2021-07-09 11:50:00|9150|9147.6|9152.4|9150|9153.4|9151.5|9149.4|9147.6|451
1625831700000|2021-07-09 11:55:00|9152.5|9150.1|9155.7|9153.3|9156.3|9154.1|9151.9|9150.1|459
1625832000000|2021-07-09 12:00:00|9155.6|9153.2|9151.4|9149.9|9155.6|9153.4|9150.1|9148.2|509
1625832300000|2021-07-09 12:05:00|9151.9|9149.5|9150.1|9148.6|9151.9|9149.6|9148.5|9146.6|413
1625832600000|2021-07-09 12:10:00|9150.2|9148.7|9152.1|9150.6|9153.5|9151.6|9150.1|9148.6|465
1625832900000|2021-07-09 12:15:00|9152|9150.5|9151.8|9149.4|9154.2|9152.4|9151.2|9149.2|406
1625833200000|2021-07-09 12:20:00|9151.4|9149.9|9151.7|9150.2|9154|9152.1|9151|9149.1|466
1625833500000|2021-07-09 12:25:00|9151.4|9149.9|9149.5|9148|9152.1|9150.6|9149.3|9147.5|318
1625833800000|2021-07-09 12:30:00|9149.6|9148.1|9149|9146.6|9150.8|9149.1|9147.5|9145.5|398
1625834100000|2021-07-09 12:35:00|9149.1|9146.7|9151.4|9149|9152.4|9150.3|9148.4|9146.5|421
1625834400000|2021-07-09 12:40:00|9150.9|9149.4|9149.7|9148.2|9152.9|9151.2|9149.5|9147.7|368
1625834700000|2021-07-09 12:45:00|9149.9|9148.4|9147.7|9145.3|9150.8|9149.2|9145.9|9143.5|375
1625835000000|2021-07-09 12:50:00|9147.8|9145.4|9146.3|9144.8|9149.3|9147.3|9146.2|9144.6|332
1625835300000|2021-07-09 12:55:00|9147|9144.6|9146.7|9145.2|9148.4|9146.8|9146.1|9144.2|395
1625835600000|2021-07-09 13:00:00|9146.6|9145.1|9146.2|9144.7|9148|9146.5|9145|9143.2|379
1625835900000|2021-07-09 13:05:00|9146.3|9144.8|9149.7|9148.2|9150.1|9148.3|9146.2|9144.7|420
1625836200000|2021-07-09 13:10:00|9149.9|9148.4|9151.1|9149.6|9151.7|9149.9|9147.8|9145.9|345
1625836500000|2021-07-09 13:15:00|9151.2|9149.7|9153.3|9150.9|9154.1|9152.2|9150.6|9149|339
1625836800000|2021-07-09 13:20:00|9153.2|9150.8|9152.3|9150.8|9156.1|9154.3|9152.2|9150.3|280
1625837100000|2021-07-09 13:25:00|9152.8|9150.4|9153.9|9151.5|9153.9|9151.7|9150.7|9148.3|262
1625837400000|2021-07-09 13:30:00|9153.7|9151.3|9149.7|9147.3|9154.4|9152|9148.8|9146.5|327
1625837700000|2021-07-09 13:35:00|9149.8|9147.4|9148.8|9146.4|9150|9147.6|9147|9145.3|349
1625838000000|2021-07-09 13:40:00|9148.9|9146.5|9152.3|9149.9|9152.6|9150.7|9148.3|9146.1|371
1625838300000|2021-07-09 13:45:00|9152.2|9149.8|9155.1|9153.6|9158|9155.7|9150.6|9148.6|464
1625838600000|2021-07-09 13:50:00|9155.6|9153.2|9156.1|9154.6|9156.8|9155|9153|9151.1|517
1625838900000|2021-07-09 13:55:00|9156.3|9154.8|9155.6|9153.2|9157.6|9156.1|9154|9152.1|470
1625839200000|2021-07-09 14:00:00|9155.5|9153.1|9161.8|9159.4|9163|9160.8|9154.8|9152.9|683
1625839500000|2021-07-09 14:05:00|9161.4|9159.9|9161.4|9159|9163.7|9161.8|9159.4|9157.4|583
1625839800000|2021-07-09 14:10:00|9161.3|9158.9|9157.7|9156.2|9162.3|9160.3|9156.6|9154.7|476
1625840100000|2021-07-09 14:15:00|9157.8|9156.3|9158.2|9155.8|9158.5|9156.5|9154.6|9153.1|525
1625840400000|2021-07-09 14:20:00|9158.5|9156.1|9154.7|9152.3|9158.5|9156.6|9154.1|9151.7|385
1625840700000|2021-07-09 14:25:00|9154.8|9152.4|9156.7|9154.3|9158.4|9156|9153.8|9151.9|406
1625841000000|2021-07-09 14:30:00|9156.6|9154.2|9152.6|9150.2|9156.9|9154.9|9152.2|9150|484
1625841300000|2021-07-09 14:35:00|9152.5|9150.1|9153.4|9151|9153.4|9151.5|9150.6|9148.5|400
1625841600000|2021-07-09 14:40:00|9152.9|9150.5|9150.4|9148.9|9153.3|9151.4|9150.4|9148.6|425
1625841900000|2021-07-09 14:45:00|9150.3|9148.8|9151.7|9149.3|9153.4|9151.5|9148.9|9147|406
1625842200000|2021-07-09 14:50:00|9151.6|9149.2|9147.7|9146.2|9151.6|9149.7|9146.7|9144.8|570
1625842500000|2021-07-09 14:55:00|9147.6|9146.1|9149.6|9148.1|9152.5|9150.8|9147.1|9145.5|883
1625842800000|2021-07-09 15:00:00|9149.8|9148.3|9155|9152.6|9155.3|9153.3|9148.5|9146.7|795
1625843100000|2021-07-09 15:05:00|9154.9|9152.5|9155.2|9152.8|9156.4|9154.4|9153.3|9151.4|395
1625843400000|2021-07-09 15:10:00|9155.3|9152.9|9153.8|9152.3|9156.3|9154.4|9153|9151.2|438
1625843700000|2021-07-09 15:15:00|9153.7|9152.2|9151.5|9150|9155.6|9153.4|9150.9|9149.1|507
1625844000000|2021-07-09 15:20:00|9151.4|9149.9|9152|9150.5|9155.8|9153.4|9150|9148.1|535
1625844300000|2021-07-09 15:25:00|9151.9|9150.4|9157.6|9155.2|9158.1|9156.1|9151.7|9149.7|559
1625844600000|2021-07-09 15:30:00|9157.5|9155.1|9154.6|9153.1|9157.9|9155.9|9153.8|9151.8|459
1625844900000|2021-07-09 15:35:00|9154.7|9153.2|9153.7|9152.2|9155.8|9153.8|9153.6|9152.1|314
1625845200000|2021-07-09 15:40:00|9153.8|9152.3|9151.8|9150.3|9154.4|9152.8|9151.7|9149.7|331
1625845500000|2021-07-09 15:45:00|9151.9|9150.4|9152.8|9150.4|9153.2|9151.1|9150.8|9148.9|351
1625845800000|2021-07-09 15:50:00|9152.9|9150.5|9153.4|9151|9153.7|9151.8|9152.2|9150.4|275
1625846100000|2021-07-09 15:55:00|9153.3|9150.9|9152.7|9151.2|9155.1|9153.1|9152.5|9150.7|423
1625846400000|2021-07-09 16:00:00|9153|9150.6|9151.7|9149.3|9153.4|9151.5|9150.3|9148.4|403
1625846700000|2021-07-09 16:05:00|9151.2|9149.7|9152.8|9151.3|9153.2|9151.3|9150.4|9148.7|296
1625847000000|2021-07-09 16:10:00|9152.7|9151.2|9151.5|9149.1|9153|9151.2|9150.9|9148.9|238
1625847300000|2021-07-09 16:15:00|9151.1|9149.6|9150.9|9149.4|9151.8|9149.9|9150.3|9148.3|204
1625847600000|2021-07-09 16:20:00|9151|9149.5|9151.6|9149.2|9152.2|9150.3|9150.2|9148.2|248
1625847900000|2021-07-09 16:25:00|9151.5|9149.1|9149.8|9148.3|9151.7|9149.4|9149.4|9147.4|233
1625848200000|2021-07-09 16:30:00|9149.6|9148.1|9149.8|9147.4|9150.5|9148.6|9149.2|9147.2|182
1625848500000|2021-07-09 16:35:00|9149.9|9147.5|9148.8|9147.3|9150|9148.1|9147.9|9146|248
1625848800000|2021-07-09 16:40:00|9148.7|9147.2|9148.4|9146.9|9150.1|9148.5|9148|9146|225
1625849100000|2021-07-09 16:45:00|9148.5|9147|9149.1|9146.7|9150.3|9148.5|9148|9146|237
1625849400000|2021-07-09 16:50:00|9148.7|9147.2|9148.8|9146.4|9149.4|9147.5|9148.2|9146.2|198
1625849700000|2021-07-09 16:55:00|9148.9|9146.5|9148.7|9147.2|9149.4|9147.4|9147.7|9145.7|255
1625850000000|2021-07-09 17:00:00|9148.8|9147.3|9148.4|9146|9149.8|9148|9147.8|9146|207
1625850300000|2021-07-09 17:05:00|9148.3|9145.9|9147.9|9146.4|9150|9148.1|9147.7|9145.8|255
1625850600000|2021-07-09 17:10:00|9147.8|9146.3|9147.1|9145.6|9149.2|9147.3|9146.8|9144.9|230
1625850900000|2021-07-09 17:15:00|9147|9145.5|9148.5|9146.1|9149.6|9147.6|9146.9|9144.9|245
1625851200000|2021-07-09 17:20:00|9148.4|9146|9149.6|9148.1|9150.6|9148.6|9147.7|9145.8|308
1625851500000|2021-07-09 17:25:00|9149.7|9148.2|9150.2|9148.7|9151.2|9149.1|9149.6|9147.6|146
1625851800000|2021-07-09 17:30:00|9150.3|9148.8|9149.8|9147.4|9150.5|9148.8|9149.2|9147.3|143
1625852100000|2021-07-09 17:35:00|9149.9|9147.5|9149.1|9146.7|9150.1|9148|9148.4|9146.4|150
1625852400000|2021-07-09 17:40:00|9149.2|9146.8|9149.2|9146.8|9149.3|9147.3|9148.4|9146.4|132
1625852700000|2021-07-09 17:45:00|9148.7|9147.2|9147.9|9146.4|9149.2|9147.3|9147.5|9145.7|161
1625853000000|2021-07-09 17:50:00|9147.8|9146.3|9149.1|9146.7|9149.3|9147.1|9147.8|9145.8|103
1625853300000|2021-07-09 17:55:00|9149.2|9146.8|9147.6|9145.2|9149.3|9147.3|9147.1|9145|177
1625853600000|2021-07-09 18:00:00|9147.5|9145.1|9146|9144.5|9147.7|9145.6|9145.8|9143.9|202
1625853900000|2021-07-09 18:05:00|9146.1|9144.6|9143|9141.5|9146.5|9144.6|9142.6|9140.7|245
1625854200000|2021-07-09 18:10:00|9143.1|9141.6|9143.9|9141.5|9144|9142|9142.6|9140.7|200
1625854500000|2021-07-09 18:15:00|9143.8|9141.4|9145.7|9143.3|9145.7|9143.8|9143.3|9141.3|176
1625854800000|2021-07-09 18:20:00|9145.6|9143.2|9146|9144.5|9146.4|9144.5|9145.1|9143.1|208
1625855100000|2021-07-09 18:25:00|9145.9|9144.4|9146.6|9145.1|9147.5|9145.4|9145.9|9143.9|189
1625855400000|2021-07-09 18:30:00|9147|9144.6|9146.2|9144.7|9147|9144.8|9145.8|9143.9|187
1625855700000|2021-07-09 18:35:00|9146|9144.5|9145.3|9143.8|9146.8|9144.8|9145.1|9143.2|289
1625856000000|2021-07-09 18:40:00|9145.4|9143.9|9144|9141.6|9146.2|9144.1|9143.6|9141.5|253
1625856300000|2021-07-09 18:45:00|9143.6|9142.1|9142.3|9139.9|9144.3|9142.4|9141.7|9139.8|206
1625856600000|2021-07-09 18:50:00|9141.8|9140.3|9142.9|9141.4|9143.5|9141.6|9141.3|9139.4|135
1625856900000|2021-07-09 18:55:00|9142.8|9141.3|9141.5|9140|9143.4|9141.9|9140.5|9138.7|233
1625857200000|2021-07-09 19:00:00|9141.7|9140.2|9142.5|9140.1|9143.7|9141.8|9140.9|9138.8|253
1625857500000|2021-07-09 19:05:00|9142.4|9140|9142.2|9139.8|9142.5|9140.6|9141.5|9139.7|120
1625857800000|2021-07-09 19:10:00|9142.3|9139.9|9143.3|9140.9|9143.5|9141.5|9141.7|9139.7|110
1625858100000|2021-07-09 19:15:00|9142.9|9141.4|9142.8|9141.3|9143.3|9141.5|9142.4|9140.4|164
1625858400000|2021-07-09 19:20:00|9142.7|9141.2|9143|9140.6|9143.5|9141.8|9142.4|9140.5|100
1625858700000|2021-07-09 19:25:00|9143.1|9140.7|9140.8|9139.3|9143.2|9141.2|9140.3|9138.4|146
1625859000000|2021-07-09 19:30:00|9141.3|9138.9|9140.6|9138.2|9141.5|9139.6|9140.2|9138.1|144
1625859300000|2021-07-09 19:35:00|9140.7|9138.3|9140.4|9138|9141.3|9139.3|9139.6|9137.7|134
1625859600000|2021-07-09 19:40:00|9140.5|9138.1|9140.5|9138.1|9140.6|9138.6|9139.9|9137.7|101
1625859900000|2021-07-09 19:45:00|9140.6|9138.2|9140.6|9138.2|9140.7|9138.7|9139.9|9137.8|121
1625860200000|2021-07-09 19:50:00|9140.4|9138|9141.4|9139|9141.5|9139.4|9139.9|9138|149
1625860500000|2021-07-09 19:55:00|9141.3|9138.9|9137.3|9134.9|9141.4|9139.1|9136.9|9134.8|269
1625860800000|2021-07-09 20:00:00|9137.2|9134.8|9138.1|9135.7|9138.5|9136.1|9137.2|9134.8|243
1625861100000|2021-07-09 20:05:00|9138.2|9135.8|9138.1|9135.7|9138.8|9136.4|9137.4|9135.1|230
1625861400000|2021-07-09 20:10:00|9138.2|9135.8|9138.9|9136.5|9139.5|9137.1|9138|9135.6|214
1625861700000|2021-07-09 20:15:00|9139|9136.6|9139|9136.6|9139.3|9137.3|9138.8|9136.4|100
1625862000000|2021-07-09 20:20:00|9138.9|9136.5|9138.4|9136.9|9139.3|9136.9|9137.5|9135.4|126
1625862300000|2021-07-09 20:25:00|9138.8|9136.4|9138.1|9135.7|9138.9|9136.6|9137.8|9135.4|180
1625862600000|2021-07-09 20:30:00|9138|9135.6|9139.1|9136.7|9140.3|9137.9|9137.9|9135.5|127
1625862900000|2021-07-09 20:35:00|9139|9136.6|9139|9136.6|9140.1|9137.7|9138.1|9135.7|123
1625863200000|2021-07-09 20:40:00|9139.1|9136.7|9139|9136.6|9140|9137.6|9138.4|9136|146
1625863500000|2021-07-09 20:45:00|9139.1|9136.7|9140.2|9137.8|9141.2|9138.8|9138.9|9136.5|200
1625863800000|2021-07-09 20:50:00|9140.7|9138.3|9139.1|9136.7|9141.7|9139.1|9138.6|9136.2|205
1625864100000|2021-07-09 20:55:00|9139.7|9137.3|9142.1|9136.7|9146.6|9139|9139.3|9133|469
1626033600000|2021-07-11 20:00:00|9158.9|9142.9|9155.5|9139.5|9158.9|9142.9|9154.8|9138.8|13
1626033900000|2021-07-11 20:05:00|9155.2|9139.2|9155.5|9139.5|9155.5|9139.5|9154.1|9138.1|12
1626034200000|2021-07-11 20:10:00|9154.8|9138.8|9154.8|9138.8|9158.9|9142.9|9154.8|9138.8|13
1626034500000|2021-07-11 20:15:00|9155.5|9139.5|9154.8|9138.8|9158.9|9142.9|9154.8|9138.8|10
1626034800000|2021-07-11 20:20:00|9155.5|9139.5|9155.5|9139.5|9155.5|9139.5|9154.8|9138.8|8
1626035100000|2021-07-11 20:25:00|9158.9|9142.9|9155.5|9139.5|9158.9|9142.9|9155.2|9139.2|6
1626035400000|2021-07-11 20:30:00|9155.2|9139.2|9155.5|9139.5|9155.5|9139.5|9154.8|9138.8|10
1626035700000|2021-07-11 20:35:00|9155.2|9139.2|9154.8|9138.8|9156.1|9140.1|9154.8|9138.8|13
1626036000000|2021-07-11 20:40:00|9155.5|9139.5|9155.5|9139.5|9155.5|9139.5|9154.8|9138.8|12
1626036300000|2021-07-11 20:45:00|9154.8|9138.8|9155.5|9139.5|9155.5|9139.5|9154.8|9138.8|14
1626036600000|2021-07-11 20:50:00|9154.8|9138.8|9155.5|9139.5|9155.5|9139.5|9154.8|9138.8|8
1626036900000|2021-07-11 20:55:00|9154.8|9138.8|9155.5|9139.5|9155.5|9139.5|9148.7|9132.7|35
1626037200000|2021-07-11 21:00:00|9150.7|9134.7|9155.2|9139.2|9156.1|9140.1|9147.1|9131.1|51
1626037500000|2021-07-11 21:05:00|9154|9138|9155.8|9139.8|9158.3|9142.3|9147.2|9131.2|120
1626037800000|2021-07-11 21:10:00|9155.9|9139.9|9155.4|9139.4|9158.1|9143.3|9151.3|9135.3|115
1626038100000|2021-07-11 21:15:00|9154.9|9138.9|9156.5|9140.5|9157.3|9141.3|9152.9|9136.9|88
1626038400000|2021-07-11 21:20:00|9156.8|9140.8|9154.5|9138.5|9157.2|9142.5|9145.8|9129.8|142
1626038700000|2021-07-11 21:25:00|9154.6|9138.6|9153.5|9137.5|9155.1|9139.1|9147.9|9131.9|107
1626039000000|2021-07-11 21:30:00|9155.3|9139.6|9155.1|9139.1|9158.1|9142.1|9146.3|9130.3|157
1626039300000|2021-07-11 21:35:00|9155.3|9139.3|9154.9|9138.9|9155.9|9139.9|9147.1|9131.1|139
1626039600000|2021-07-11 21:40:00|9154.8|9138.8|9155.6|9139.6|9156.2|9140.9|9153.6|9137.6|182
1626039900000|2021-07-11 21:45:00|9155.5|9139.5|9153.6|9137.6|9155.8|9140.6|9152|9136.4|306
1626040200000|2021-07-11 21:50:00|9153.5|9137.5|9152.3|9138|9154.9|9139.1|9149.4|9133.4|303
1626040500000|2021-07-11 21:55:00|9152.1|9137.7|9150.9|9139.9|9154.3|9140.8|9149|9136.9|209
1626040800000|2021-07-11 22:00:00|9150.6|9139.6|9141.7|9138.8|9151.8|9140.8|9140.6|9134.8|699
1626041100000|2021-07-11 22:05:00|9141.5|9138.3|9144.5|9142.1|9145.9|9142.2|9141.5|9137.6|415
1626041400000|2021-07-11 22:10:00|9144.6|9141.6|9143.9|9141.5|9146.3|9143|9143.1|9140|455
1626041700000|2021-07-11 22:15:00|9144|9141.6|9143|9140.6|9144.2|9141.7|9142.8|9139.4|153
1626042000000|2021-07-11 22:20:00|9143.1|9140.7|9142.9|9140.5|9144.1|9141.7|9142.5|9140.1|165
1626042300000|2021-07-11 22:25:00|9143.1|9140.7|9144.3|9141.9|9144.3|9141.9|9141.3|9138.9|213
1626042600000|2021-07-11 22:30:00|9143.3|9140.9|9145.2|9142.8|9147.4|9145|9142.1|9139.5|448
1626042900000|2021-07-11 22:35:00|9145.3|9142.9|9144.6|9142.2|9146.4|9144|9144.1|9141.7|215
1626043200000|2021-07-11 22:40:00|9144.5|9142.1|9145.2|9142.8|9146.1|9143.7|9144.2|9141.8|278
1626043500000|2021-07-11 22:45:00|9145.3|9142.9|9144.2|9141.8|9145.3|9142.9|9143.5|9141.1|185
1626043800000|2021-07-11 22:50:00|9144|9141.6|9143.4|9141|9145.1|9142.4|9143.3|9140.9|221
1626044100000|2021-07-11 22:55:00|9143.5|9141.1|9144.5|9142.1|9144.9|9142.5|9143.4|9141|140
1626044400000|2021-07-11 23:00:00|9144.6|9142.2|9144.4|9142|9144.7|9142.3|9142.9|9140.5|184
1626044700000|2021-07-11 23:05:00|9144.6|9142.2|9143.6|9141.2|9144.7|9142.3|9143.5|9141.1|98
1626045000000|2021-07-11 23:10:00|9143.7|9141.3|9143.9|9141.5|9145|9142.6|9143.1|9141|134
1626045300000|2021-07-11 23:15:00|9144|9141.6|9143.1|9140.7|9144.8|9142.4|9142.9|9140.5|242
1626045600000|2021-07-11 23:20:00|9143.2|9140.8|9142.7|9140.3|9143.6|9141.3|9142.2|9139.8|187
1626045900000|2021-07-11 23:25:00|9142.8|9140.4|9142|9139.6|9142.8|9140.4|9141.2|9139.4|129
1626046200000|2021-07-11 23:30:00|9142.1|9139.7|9140.8|9139.3|9142.4|9140|9140.2|9137.8|133
1626046500000|2021-07-11 23:35:00|9140.7|9139.2|9141.5|9139.1|9142.6|9140.2|9140.7|9138.7|196
1626046800000|2021-07-11 23:40:00|9141.4|9139|9142.9|9140.5|9143|9140.6|9141.1|9138.7|159
1626047100000|2021-07-11 23:45:00|9143|9140.6|9143.8|9141.4|9144|9141.6|9142.7|9140.3|184
1626047400000|2021-07-11 23:50:00|9143.9|9141.5|9143|9140.6|9143.9|9141.5|9142.8|9140.4|128
1626047700000|2021-07-11 23:55:00|9143.1|9140.7|9142|9139.6|9143.1|9140.7|9141.8|9139.4|151
1626048000000|2021-07-12 00:00:00|9142.1|9139.7|9142.1|9139.7|9142.5|9140.3|9140.7|9138.7|236
1626048300000|2021-07-12 00:05:00|9142|9139.6|9141.7|9139.3|9142.3|9140.2|9140.7|9138.7|220
1626048600000|2021-07-12 00:10:00|9141.5|9139.1|9139.5|9137.1|9141.7|9139.3|9138.9|9136.9|168
1626048900000|2021-07-12 00:15:00|9139.4|9137|9138.7|9136.3|9139.7|9137.7|9138.1|9136.2|200
1626049200000|2021-07-12 00:20:00|9138.4|9136.9|9139.8|9137.4|9140.2|9138.2|9138.2|9136.1|168
1626049500000|2021-07-12 00:25:00|9139.7|9137.3|9138.9|9136.5|9139.7|9137.7|9138.3|9136.2|140
1626049800000|2021-07-12 00:30:00|9138.8|9136.4|9138.8|9136.4|9139.5|9137.5|9138.2|9136.2|153
1626050100000|2021-07-12 00:35:00|9138.6|9137.3|9139.7|9137.3|9140.3|9138.2|9138.5|9136.5|219
1626050400000|2021-07-12 00:40:00|9139.6|9137.2|9141.1|9138.7|9141.8|9140|9139.5|9137.1|231
1626050700000|2021-07-12 00:45:00|9141.2|9138.8|9141.8|9139.4|9144|9141.7|9141|9138.8|209
1626051000000|2021-07-12 00:50:00|9141.9|9139.5|9142.8|9140.4|9143|9140.8|9141.2|9139.4|229
1626051300000|2021-07-12 00:55:00|9142.9|9141.4|9141.3|9138.9|9143.4|9141.5|9140.6|9138.6|226
1626051600000|2021-07-12 01:00:00|9141.2|9138.8|9140.2|9137.8|9141.4|9139.4|9140|9137.6|209
1626051900000|2021-07-12 01:05:00|9140.1|9137.7|9141.1|9138.7|9141.4|9139|9140|9137.6|262
1626052200000|2021-07-12 01:10:00|9141|9138.6|9141.1|9138.7|9141.4|9139.1|9140.4|9138.2|258
1626052500000|2021-07-12 01:15:00|9141.2|9138.8|9139.6|9137.2|9142.6|9140.6|9139.3|9136.9|251
1626052800000|2021-07-12 01:20:00|9139.7|9137.3|9138.5|9136.1|9139.7|9137.6|9137.7|9135.6|296
1626053100000|2021-07-12 01:25:00|9138.4|9136|9136.5|9134.1|9138.8|9136.4|9136.2|9133.8|249
1626053400000|2021-07-12 01:30:00|9136.4|9134|9137.2|9134.8|9137.9|9135.5|9135.9|9133.9|251
1626053700000|2021-07-12 01:35:00|9137.1|9134.7|9138.7|9136.3|9139|9136.6|9136.9|9134.5|228
1626054000000|2021-07-12 01:40:00|9138.8|9136.4|9141.9|9139.5|9142|9139.6|9138.5|9136.3|213
1626054300000|2021-07-12 01:45:00|9142|9139.6|9143.1|9140.7|9143.3|9140.9|9140.8|9138.8|168
1626054600000|2021-07-12 01:50:00|9143.2|9140.8|9146.7|9144.3|9146.7|9144.3|9142.6|9140.5|229
1626054900000|2021-07-12 01:55:00|9146.6|9144.2|9146.4|9144|9147|9144.6|9145.3|9143.3|127
1626055200000|2021-07-12 02:00:00|9146.3|9143.9|9145.5|9143.1|9146.5|9144.1|9145|9142.8|134
1626055500000|2021-07-12 02:05:00|9145.6|9143.2|9146.6|9144.2|9147.5|9145.1|9145.4|9143|165
1626055800000|2021-07-12 02:10:00|9146.5|9144.1|9144.9|9142.5|9146.7|9144.5|9144.7|9142.3|159
1626056100000|2021-07-12 02:15:00|9145|9142.6|9144.4|9142|9145.2|9142.8|9144|9141.6|156
1626056400000|2021-07-12 02:20:00|9144.3|9141.9|9145.4|9143|9145.6|9143.2|9144.3|9141.9|197
1626056700000|2021-07-12 02:25:00|9145.5|9143.1|9144.6|9142.2|9146|9144|9144.6|9142.2|134
1626057000000|2021-07-12 02:30:00|9144.7|9142.3|9143.9|9141.5|9144.8|9142.4|9143.1|9140.7|180
1626057300000|2021-07-12 02:35:00|9144|9141.6|9146.2|9143.8|9147.4|9145|9143.9|9141.5|215
1626057600000|2021-07-12 02:40:00|9146.3|9143.9|9144.3|9141.9|9146.7|9144.3|9144.1|9141.7|142
1626057900000|2021-07-12 02:45:00|9144.4|9142|9144.7|9142.3|9145.8|9143.4|9144|9141.9|130
1626058200000|2021-07-12 02:50:00|9144.6|9142.2|9145.3|9142.9|9145.4|9143|9144.1|9142.1|163
1626058500000|2021-07-12 02:55:00|9145.4|9143|9145.5|9143.1|9147.4|9145|9144|9142.1|274
1626058800000|2021-07-12 03:00:00|9145.4|9143|9146|9143.6|9146.4|9144.2|9145.4|9143|147
1626059100000|2021-07-12 03:05:00|9146.1|9143.7|9145.5|9143.1|9146.2|9143.8|9143.7|9142|173
1626059400000|2021-07-12 03:10:00|9145.4|9143|9146.5|9144.1|9146.5|9144.7|9144.9|9142.9|75
1626059700000|2021-07-12 03:15:00|9146.4|9144|9147.2|9144.8|9147.2|9145.3|9145.9|9143.7|93
1626060000000|2021-07-12 03:20:00|9147.1|9144.7|9147.3|9144.9|9147.5|9145.6|9146.9|9144.6|87
1626060300000|2021-07-12 03:25:00|9147.2|9144.8|9147|9144.6|9147.7|9145.5|9146.6|9144.4|103
1626060600000|2021-07-12 03:30:00|9147.1|9144.7|9145.5|9143.1|9147.1|9144.7|9144.9|9142.9|97
1626060900000|2021-07-12 03:35:00|9145.1|9143.6|9146.6|9145.1|9147.4|9145.6|9144.8|9143|193
1626061200000|2021-07-12 03:40:00|9146.8|9145.3|9147.3|9145.8|9148.2|9146.2|9146.7|9144.8|179
1626061500000|2021-07-12 03:45:00|9147.4|9145.9|9147.6|9146.1|9148.1|9146.2|9147.4|9145.4|140
1626061800000|2021-07-12 03:50:00|9147.5|9146|9147.5|9146|9148.1|9146.1|9146.9|9144.9|175
1626062100000|2021-07-12 03:55:00|9147.6|9146.1|9148.1|9146.6|9148.9|9146.8|9147.3|9145.4|182
1626062400000|2021-07-12 04:00:00|9148.6|9146.2|9149.7|9147.3|9149.7|9147.7|9148.6|9146.2|139
1626062700000|2021-07-12 04:05:00|9149.6|9147.2|9149.4|9147|9149.7|9147.6|9148.8|9146.9|83
1626063000000|2021-07-12 04:10:00|9148.9|9146.5|9148.7|9146.3|9148.9|9146.5|9148.5|9146.1|63
1626063300000|2021-07-12 04:15:00|9148.8|9146.4|9148.8|9146.4|9148.9|9146.5|9148.6|9146.2|59
1626063600000|2021-07-12 04:20:00|9148.6|9146.2|9148.6|9146.2|9149|9146.8|9148|9146.1|109
1626063900000|2021-07-12 04:25:00|9148.7|9146.3|9146.1|9143.7|9148.8|9146.8|9146|9143.7|145
1626064200000|2021-07-12 04:30:00|9146.2|9143.8|9147.6|9146.1|9148.1|9146.1|9146.1|9143.7|63
1626064500000|2021-07-12 04:35:00|9147.5|9146|9147.5|9146|9148|9146.1|9147.3|9145.3|64
1626064800000|2021-07-12 04:40:00|9147.4|9145.9|9147|9144.6|9147.9|9146|9146.3|9144|113
1626065100000|2021-07-12 04:45:00|9147.1|9144.7|9147.1|9144.7|9147.3|9145.3|9146.2|9144.2|97
1626065400000|2021-07-12 04:50:00|9146.5|9145|9147|9144.6|9147.4|9145.4|9146.4|9144.5|126
1626065700000|2021-07-12 04:55:00|9146.2|9144.7|9147|9144.6|9147.3|9145.3|9145.7|9143.7|193
1626066000000|2021-07-12 05:00:00|9147.1|9144.7|9145.4|9143|9147.1|9144.8|9145.4|9143|137
1626066300000|2021-07-12 05:05:00|9145.5|9143.1|9145.3|9142.9|9145.5|9143.3|9144.7|9142.8|66
1626066600000|2021-07-12 05:10:00|9145.4|9143|9145.6|9143.2|9145.7|9143.5|9144.6|9142.7|96
1626066900000|2021-07-12 05:15:00|9145.5|9143.1|9146.2|9143.8|9146.3|9144.2|9145.1|9143|76
1626067200000|2021-07-12 05:20:00|9146.1|9143.7|9146.2|9143.8|9146.7|9144.3|9146|9143.6|98
1626067500000|2021-07-12 05:25:00|9146.3|9143.9|9147.2|9144.8|9147.4|9145|9146.3|9143.9|114
1626067800000|2021-07-12 05:30:00|9147.1|9144.7|9146.4|9144|9147.9|9145.8|9145.5|9143.2|196
1626068100000|2021-07-12 05:35:00|9146.5|9144.1|9147.4|9145|9147.5|9145.5|9145.8|9143.7|160
1626068400000|2021-07-12 05:40:00|9147.3|9144.9|9147.4|9145|9148.2|9146.1|9146.6|9144.7|131
1626068700000|2021-07-12 05:45:00|9147.5|9145.1|9147.4|9145|9148.2|9146.1|9146.6|9144.3|185
1626069000000|2021-07-12 05:50:00|9147.3|9144.9|9147.1|9144.7|9148.4|9146.2|9146.6|9144.6|103
1626069300000|2021-07-12 05:55:00|9147.2|9144.8|9146.4|9144|9147.3|9145.2|9145.6|9143.5|191
1626069600000|2021-07-12 06:00:00|9146.3|9143.9|9148.8|9147.3|9149.5|9147.4|9146.1|9143.7|298
1626069900000|2021-07-12 06:05:00|9149.2|9146.8|9150.1|9148.6|9150.6|9148.6|9148.3|9146.1|199
1626070200000|2021-07-12 06:10:00|9150.2|9148.7|9151.2|9148.8|9151.5|9149.6|9149.8|9147.9|195
1626070500000|2021-07-12 06:15:00|9151.3|9148.9|9150.3|9147.9|9152.3|9150.4|9149.7|9147.8|155
1626070800000|2021-07-12 06:20:00|9150.4|9148|9150.7|9149.2|9151.4|9149.3|9149.4|9147.4|173
1626071100000|2021-07-12 06:25:00|9150.8|9149.3|9150.2|9147.8|9151.4|9149.5|9149.7|9147.8|298
1626071400000|2021-07-12 06:30:00|9150.3|9147.9|9148.9|9147.4|9150.3|9147.9|9146.7|9144.8|266
1626071700000|2021-07-12 06:35:00|9148.8|9147.3|9150.4|9148|9151.4|9149.5|9148.8|9146.9|316
1626072000000|2021-07-12 06:40:00|9150.3|9147.9|9153.3|9151.8|9153.7|9152|9149.7|9147.7|363
1626072300000|2021-07-12 06:45:00|9153.2|9151.7|9156.4|9154|9157.4|9155.4|9152.3|9150.4|233
1626072600000|2021-07-12 06:50:00|9156.3|9153.9|9154.8|9152.4|9156.9|9155|9154.3|9152.2|192
1626072900000|2021-07-12 06:55:00|9154.9|9152.5|9152.1|9149.7|9155.8|9153.9|9151.8|9149.4|252
1626073200000|2021-07-12 07:00:00|9152|9149.6|9154.3|9151.9|9156.6|9154.3|9151.7|9149.6|463
1626073500000|2021-07-12 07:05:00|9154.4|9152|9153.6|9151.2|9155.9|9153.5|9152.8|9150.4|384
1626073800000|2021-07-12 07:10:00|9153.5|9151.1|9148.2|9145.8|9153.9|9151.5|9147|9144.9|338
1626074100000|2021-07-12 07:15:00|9148.5|9146.1|9147.4|9145|9149.4|9147.2|9145.9|9143.7|435
1626074400000|2021-07-12 07:20:00|9147.8|9145.4|9149.5|9147.1|9151.1|9148.7|9146.6|9144.6|382
1626074700000|2021-07-12 07:25:00|9149.3|9146.9|9142.6|9141.1|9149.3|9147.2|9142.4|9140.4|466
1626075000000|2021-07-12 07:30:00|9142.7|9141.2|9142.5|9140.1|9144.9|9142.9|9142.4|9140|372
1626075300000|2021-07-12 07:35:00|9142.4|9140|9143.9|9141.5|9145.6|9143.2|9141.1|9138.7|357
1626075600000|2021-07-12 07:40:00|9143.8|9141.4|9142.5|9140.1|9145|9142.9|9138.3|9136.6|449
1626075900000|2021-07-12 07:45:00|9142.6|9140.2|9135.1|9132.7|9144.6|9142.4|9134.2|9131.8|542
1626076200000|2021-07-12 07:50:00|9135.2|9132.8|9139.5|9137.1|9139.8|9137.4|9133.1|9130.7|528
1626076500000|2021-07-12 07:55:00|9139.6|9137.2|9139|9136.6|9142.9|9140.5|9138.1|9135.7|473
1626076800000|2021-07-12 08:00:00|9138.9|9136.5|9134.1|9131.7|9139.5|9137.1|9133.5|9131.5|500
1626077100000|2021-07-12 08:05:00|9134|9131.6|9137.3|9134.9|9137.9|9135.5|9134|9131.6|515
1626077400000|2021-07-12 08:10:00|9137.2|9134.8|9139.8|9137.4|9140.6|9138.2|9136.8|9134.6|351
1626077700000|2021-07-12 08:15:00|9139.7|9137.3|9140.4|9138|9142.1|9139.9|9139.4|9137.3|375
1626078000000|2021-07-12 08:20:00|9140.5|9138.1|9138.6|9137.1|9141.5|9139.8|9137.1|9135.1|359
1626078300000|2021-07-12 08:25:00|9138.7|9137.2|9140.6|9139.1|9142|9139.7|9138.4|9136.3|386
1626078600000|2021-07-12 08:30:00|9141|9138.6|9146.7|9145.2|9147|9145.2|9140.8|9138.6|515
1626078900000|2021-07-12 08:35:00|9146.6|9145.1|9144.7|9143.2|9148.9|9146.8|9144.3|9142.2|500
1626079200000|2021-07-12 08:40:00|9145|9143.5|9145.9|9144.4|9147.1|9145.1|9142.8|9140.8|334
1626079500000|2021-07-12 08:45:00|9145.8|9144.3|9145.5|9143.1|9148.1|9146.2|9145.1|9143.1|357
1626079800000|2021-07-12 08:50:00|9145.6|9143.2|9148|9145.6|9148|9146.1|9144.4|9142.2|316
1626080100000|2021-07-12 08:55:00|9148.1|9145.7|9146.6|9144.2|9149.4|9147.5|9144.6|9142.3|461
1626080400000|2021-07-12 09:00:00|9146.5|9144.1|9150|9147.6|9150.1|9147.9|9145.7|9144|420
1626080700000|2021-07-12 09:05:00|9150.1|9147.7|9145.9|9144.4|9150.7|9148.3|9145.8|9143.9|225
1626081000000|2021-07-12 09:10:00|9146|9144.5|9144.7|9143.2|9148.9|9146.9|9144|9142|405
1626081300000|2021-07-12 09:15:00|9144.6|9143.1|9141.4|9139.9|9145.5|9143.5|9141.4|9139.5|332
1626081600000|2021-07-12 09:20:00|9141.5|9140|9143.7|9141.3|9144|9142|9141.5|9139.7|333
1626081900000|2021-07-12 09:25:00|9143.6|9141.2|9147.2|9144.8|9147.2|9144.8|9143.2|9141|241
1626082200000|2021-07-12 09:30:00|9147.1|9144.7|9148.2|9145.8|9149.6|9147.3|9146|9144.1|312
1626082500000|2021-07-12 09:35:00|9148.3|9145.9|9148.9|9146.5|9149.9|9147.9|9147.7|9145.8|320
1626082800000|2021-07-12 09:40:00|9149|9146.6|9148.4|9146.9|9149.8|9147.9|9148.3|9146.4|168
1626083100000|2021-07-12 09:45:00|9148.3|9146.8|9157.2|9155.7|9158.3|9155.9|9148.2|9146.6|480
1626083400000|2021-07-12 09:50:00|9157.3|9155.8|9158.5|9157|9159.8|9157.8|9157.1|9154.8|354
1626083700000|2021-07-12 09:55:00|9159.1|9156.7|9159.6|9157.2|9160.8|9158.6|9157|9154.8|489
1626084000000|2021-07-12 10:00:00|9159.4|9157|9157.4|9155|9160.3|9158.3|9157.3|9154.9|380
1626084300000|2021-07-12 10:05:00|9157.5|9155.1|9159.3|9157.8|9159.9|9157.9|9156.7|9154.7|356
1626084600000|2021-07-12 10:10:00|9159.4|9157.9|9158|9155.6|9160.7|9158.9|9156.5|9154.5|465
1626084900000|2021-07-12 10:15:00|9157.9|9155.5|9161.9|9160.4|9162.5|9160.5|9157.2|9155.4|429
1626085200000|2021-07-12 10:20:00|9162|9160.5|9159.7|9157.3|9164.1|9162.2|9159.2|9157.1|291
1626085500000|2021-07-12 10:25:00|9159.8|9157.4|9158.3|9155.9|9160.7|9158.7|9157.4|9155.6|319
1626085800000|2021-07-12 10:30:00|9158.2|9155.8|9157.9|9156.4|9160.1|9158.2|9157.7|9155.5|382
1626086100000|2021-07-12 10:35:00|9158|9156.5|9156.3|9153.9|9160.6|9158.5|9155.8|9153.9|397
1626086400000|2021-07-12 10:40:00|9156.4|9154|9163.3|9160.9|9164.2|9162.1|9156.3|9153.9|356
1626086700000|2021-07-12 10:45:00|9162.8|9161.3|9164|9161.6|9164.5|9162.6|9162.8|9160.7|328
1626087000000|2021-07-12 10:50:00|9163.9|9161.5|9163.2|9160.8|9164.4|9162.4|9162.5|9160.5|200
1626087300000|2021-07-12 10:55:00|9163.5|9161.1|9164.1|9161.7|9164.9|9163.1|9162.6|9160.6|283
1626087600000|2021-07-12 11:00:00|9164.2|9161.8|9160.2|9158.7|9164.4|9162.4|9159.5|9157.6|394
1626087900000|2021-07-12 11:05:00|9160.3|9158.8|9160.2|9158.7|9163.4|9161.2|9160.2|9158.3|343
1626088200000|2021-07-12 11:10:00|9160|9158.5|9159.9|9157.5|9161.5|9159.7|9159.2|9157.2|229
1626088500000|2021-07-12 11:15:00|9159.8|9157.4|9162.7|9160.3|9162.8|9160.5|9158.8|9156.8|286
1626088800000|2021-07-12 11:20:00|9162.8|9160.4|9164.3|9162.8|9165|9162.9|9161.7|9159.8|275
1626089100000|2021-07-12 11:25:00|9164.7|9162.3|9162.7|9161.2|9164.9|9163|9162.3|9160.3|265
1626089400000|2021-07-12 11:30:00|9162.9|9161.4|9163.1|9161.6|9164.2|9162.6|9162.6|9160.8|307
1626089700000|2021-07-12 11:35:00|9163|9161.5|9163.1|9161.6|9164.3|9162.7|9162.8|9160.7|348
1626090000000|2021-07-12 11:40:00|9163.3|9161.8|9164.8|9162.4|9165.1|9163|9163.1|9161.4|267
1626090300000|2021-07-12 11:45:00|9164.7|9162.3|9167.7|9166.2|9168.6|9166.6|9164.3|9162.1|261
1626090600000|2021-07-12 11:50:00|9167.6|9166.1|9170.6|9169.1|9171|9169.3|9167.5|9165.7|355
1626090900000|2021-07-12 11:55:00|9170.7|9169.2|9167.9|9166.4|9172.3|9170.3|9167.9|9166.1|401
1626091200000|2021-07-12 12:00:00|9168.1|9166.6|9163.4|9161.9|9168.8|9166.6|9162.7|9161.2|309
1626091500000|2021-07-12 12:05:00|9163.5|9162|9157.5|9156|9164.6|9162.7|9157.3|9155.3|369
1626091800000|2021-07-12 12:10:00|9157.9|9156.4|9156.7|9155.2|9159.1|9157.4|9156.1|9154.1|327
1626092100000|2021-07-12 12:15:00|9156.8|9155.3|9154.5|9152.1|9158|9156.5|9154|9152.1|369
1626092400000|2021-07-12 12:20:00|9154|9152.5|9152.9|9151.4|9154.9|9153|9152.5|9150.7|389
1626092700000|2021-07-12 12:25:00|9152.8|9151.3|9153.7|9152.2|9155.6|9153.7|9152.6|9150.7|403
1626093000000|2021-07-12 12:30:00|9153.8|9152.3|9153|9150.6|9154.7|9152.7|9151.4|9149.6|381
1626093300000|2021-07-12 12:35:00|9152.9|9150.5|9153|9150.6|9154.3|9152.4|9152.1|9150.2|323
1626093600000|2021-07-12 12:40:00|9153.1|9150.7|9152.9|9150.5|9153.5|9151.4|9151.4|9149.4|272
1626093900000|2021-07-12 12:45:00|9152.4|9150.9|9154.5|9153|9155.6|9153.7|9152.4|9150.9|284
1626094200000|2021-07-12 12:50:00|9154.4|9152.9|9154.6|9152.2|9155.6|9153.9|9153.2|9151.3|335
1626094500000|2021-07-12 12:55:00|9154|9152.5|9152.1|9149.7|9155.7|9153.7|9151.4|9149.6|354
1626094800000|2021-07-12 13:00:00|9151.6|9150.1|9151.9|9150.4|9152.3|9150.5|9149.1|9147.2|446
1626095100000|2021-07-12 13:05:00|9152|9150.5|9152.4|9150|9153.2|9151.4|9151.8|9149.9|335
1626095400000|2021-07-12 13:10:00|9152.5|9150.1|9153|9150.6|9153.2|9151.4|9149.8|9148|312
1626095700000|2021-07-12 13:15:00|9153.1|9150.7|9152.6|9151.1|9154.4|9152.7|9151.8|9149.9|386
1626096000000|2021-07-12 13:20:00|9152.5|9151|9146.9|9145.4|9153.7|9152|9146.8|9145.3|475
1626096300000|2021-07-12 13:25:00|9146.8|9145.3|9151.2|9149.7|9152.1|9150.1|9145.8|9143.4|353
1626096600000|2021-07-12 13:30:00|9151.1|9149.6|9155.2|9153.7|9155.9|9154.1|9150|9148.4|445
1626096900000|2021-07-12 13:35:00|9155.1|9153.6|9154.3|9152.8|9157.9|9155.9|9154.1|9152.2|426
1626097200000|2021-07-12 13:40:00|9154.8|9152.4|9152.6|9150.2|9155.9|9153.9|9150.6|9148.7|434
1626097500000|2021-07-12 13:45:00|9152.5|9150.1|9152.2|9149.8|9152.9|9150.7|9147.2|9145.2|464
1626097800000|2021-07-12 13:50:00|9151.6|9150.1|9155.5|9153.1|9156.5|9154.2|9151.4|9149.6|455
1626098100000|2021-07-12 13:55:00|9155.6|9153.2|9152|9149.6|9155.7|9153.5|9152|9149.6|474
1626098400000|2021-07-12 14:00:00|9152.1|9149.7|9152.8|9150.4|9154.3|9152.5|9151.2|9149.6|484
1626098700000|2021-07-12 14:05:00|9152.2|9150.7|9153.3|9151.8|9153.7|9151.8|9148.6|9146.7|557
1626099000000|2021-07-12 14:10:00|9153.2|9151.7|9153.3|9151.8|9156.4|9154.2|9152.3|9150.4|482
1626099300000|2021-07-12 14:15:00|9153.4|9151.9|9152.6|9151.1|9154.9|9153.1|9151.8|9149.9|413
1626099600000|2021-07-12 14:20:00|9152.7|9151.2|9154.4|9152|9154.4|9152.6|9151.8|9150|382
1626099900000|2021-07-12 14:25:00|9154.6|9152.2|9149.1|9147.6|9154.9|9153.1|9149.1|9147.2|461
1626100200000|2021-07-12 14:30:00|9149.5|9147.1|9149.1|9147.6|9151.5|9149.5|9148.1|9146.1|573
1626100500000|2021-07-12 14:35:00|9149.5|9147.1|9153.7|9151.3|9153.8|9151.6|9146.8|9145|523
1626100800000|2021-07-12 14:40:00|9153.6|9151.2|9151.5|9150|9154.4|9152.4|9149|9146.6|442
1626101100000|2021-07-12 14:45:00|9151.6|9150.1|9148.9|9146.5|9152.3|9150.1|9145.9|9143.5|603
1626101400000|2021-07-12 14:50:00|9149.1|9146.7|9146.4|9144|9149.9|9147.9|9143.2|9141.3|687
1626101700000|2021-07-12 14:55:00|9145.9|9144.4|9149.6|9147.2|9150.7|9148.9|9145.9|9144|608
1626102000000|2021-07-12 15:00:00|9149.7|9147.3|9153.9|9151.5|9153.9|9152|9148.7|9147|498
1626102300000|2021-07-12 15:05:00|9153.5|9152|9154.3|9152.8|9154.4|9152.9|9152|9150.4|364
1626102600000|2021-07-12 15:10:00|9154.4|9152.9|9154.4|9152.9|9156.5|9154.8|9153.6|9151.7|303
1626102900000|2021-07-12 15:15:00|9154.8|9153.3|9155.4|9153.9|9155.7|9154.1|9154.1|9152.2|260
1626103200000|2021-07-12 15:20:00|9155.5|9154|9154.4|9152.9|9156.7|9154.7|9153.9|9152|372
1626103500000|2021-07-12 15:25:00|9154.5|9153|9155.3|9152.9|9155.5|9153.5|9152.7|9150.7|337
1626103800000|2021-07-12 15:30:00|9154.7|9153.2|9158.7|9156.3|9158.8|9156.8|9154.7|9152.6|285
1626104100000|2021-07-12 15:35:00|9158.2|9156.7|9161.2|9158.8|9161.5|9159.4|9156.8|9155.3|324
1626104400000|2021-07-12 15:40:00|9160.8|9159.3|9160.1|9158.6|9162.6|9160.6|9159.4|9157.9|395
1626104700000|2021-07-12 15:45:00|9160.2|9158.7|9160.1|9157.7|9162.5|9160.9|9159.6|9157.6|339
1626105000000|2021-07-12 15:50:00|9160.4|9158|9157.4|9155.9|9160.7|9158.8|9156.9|9155.3|322
1626105300000|2021-07-12 15:55:00|9157.3|9155.8|9155.6|9154.1|9157.4|9155.9|9154.3|9152.5|357
1626105600000|2021-07-12 16:00:00|9155.4|9153.9|9155.2|9153.7|9156.6|9155.1|9155|9153.5|270
1626105900000|2021-07-12 16:05:00|9155.4|9153.9|9156.1|9154.6|9156.6|9155|9154.8|9153.3|189
1626106200000|2021-07-12 16:10:00|9156|9154.5|9155.2|9153.7|9156.4|9154.5|9154.9|9152.9|141
1626106500000|2021-07-12 16:15:00|9155.1|9153.6|9155|9153.5|9155.9|9154.1|9154.5|9153|108
1626106800000|2021-07-12 16:20:00|9155.1|9153.6|9156.2|9154.7|9156.4|9154.7|9154.9|9153|211
1626107100000|2021-07-12 16:25:00|9156.3|9154.8|9156.7|9155.2|9158|9156.2|9155.7|9154.2|198
1626107400000|2021-07-12 16:30:00|9156.6|9155.1|9156.3|9154.8|9157.2|9155.2|9155|9153.1|194
1626107700000|2021-07-12 16:35:00|9156.2|9154.7|9157.2|9154.8|9158.2|9156.2|9155.8|9154.1|217
1626108000000|2021-07-12 16:40:00|9157.3|9154.9|9158.7|9157.2|9159.9|9158.1|9157.1|9154.9|309
1626108300000|2021-07-12 16:45:00|9158.6|9157.1|9154.9|9153.4|9159.2|9157.7|9154.9|9153.4|281
1626108600000|2021-07-12 16:50:00|9155|9153.5|9155|9152.6|9156|9153.9|9154.4|9152.4|208
1626108900000|2021-07-12 16:55:00|9154.9|9152.5|9155.7|9153.3|9156|9153.8|9154.1|9152.1|253
1626109200000|2021-07-12 17:00:00|9155.8|9153.4|9154.8|9152.4|9156.5|9154.5|9153.7|9151.7|404
1626109500000|2021-07-12 17:05:00|9154.9|9152.5|9155.9|9153.5|9156.4|9154|9154|9151.8|334
1626109800000|2021-07-12 17:10:00|9155.5|9154|9157.7|9155.3|9158.4|9156.3|9155.3|9153.2|412
1626110100000|2021-07-12 17:15:00|9157.8|9155.4|9159.7|9157.3|9159.9|9157.9|9156.9|9154.9|294
1626110400000|2021-07-12 17:20:00|9159.3|9157.8|9159.1|9156.7|9160.1|9157.9|9158.2|9156.2|252
1626110700000|2021-07-12 17:25:00|9158.9|9156.5|9159.1|9156.7|9160.1|9158|9158|9156.1|238
1626111000000|2021-07-12 17:30:00|9159|9156.6|9159|9156.6|9159.8|9157.5|9158|9156|191
1626111300000|2021-07-12 17:35:00|9159.1|9156.7|9158.3|9155.9|9159.2|9157.3|9157.7|9155.8|161
1626111600000|2021-07-12 17:40:00|9158.4|9156|9158.1|9155.7|9159.4|9157.3|9157.5|9155.5|173
1626111900000|2021-07-12 17:45:00|9158|9155.6|9159.1|9156.7|9159.7|9157.8|9157.6|9155.6|204
1626112200000|2021-07-12 17:50:00|9159|9156.6|9158|9155.6|9159.1|9157.1|9157.5|9155.3|203
1626112500000|2021-07-12 17:55:00|9157.9|9155.5|9156.4|9154.9|9158.1|9156|9155.8|9153.9|265
1626112800000|2021-07-12 18:00:00|9156.2|9154.7|9156.4|9154|9157.3|9155.4|9155.1|9153.2|293
1626113100000|2021-07-12 18:05:00|9156.5|9154.1|9155.3|9152.9|9156.5|9154.5|9154.1|9151.7|267
1626113400000|2021-07-12 18:10:00|9155.2|9152.8|9155.2|9153.7|9156.9|9155|9154.4|9152.5|299
1626113700000|2021-07-12 18:15:00|9155.3|9153.8|9156|9154.5|9156.5|9154.6|9155.2|9153.6|122
1626114000000|2021-07-12 18:20:00|9155.9|9154.4|9153.9|9151.5|9156.1|9154.6|9153.3|9151.4|133
1626114300000|2021-07-12 18:25:00|9153.8|9151.4|9155.2|9152.8|9155.2|9153.3|9153.3|9151.4|81
1626114600000|2021-07-12 18:30:00|9155.1|9152.7|9155|9153.5|9155.4|9153.8|9154.3|9152.5|173
1626114900000|2021-07-12 18:35:00|9155.2|9153.7|9154.4|9152.9|9155.9|9154.4|9154.3|9152.3|178
1626115200000|2021-07-12 18:40:00|9154.3|9152.8|9155.1|9152.7|9155.1|9153.2|9153.9|9152|126
1626115500000|2021-07-12 18:45:00|9154.6|9153.1|9153.4|9151.9|9155.2|9153.6|9153.3|9151.8|176
1626115800000|2021-07-12 18:50:00|9153.3|9151.8|9152.4|9150.9|9153.3|9151.8|9152.2|9150.4|368
1626116100000|2021-07-12 18:55:00|9152.3|9150.8|9155.5|9153.1|9155.9|9153.9|9152|9150.4|359
1626116400000|2021-07-12 19:00:00|9155.6|9153.2|9154.9|9153.4|9155.6|9153.6|9153.1|9151.2|403
1626116700000|2021-07-12 19:05:00|9155|9153.5|9153.9|9152.4|9155.1|9153.6|9153.5|9151.8|236
1626117000000|2021-07-12 19:10:00|9154|9152.5|9154.2|9152.7|9155.1|9153.3|9153.6|9151.8|168
1626117300000|2021-07-12 19:15:00|9154|9152.5|9154.6|9153.1|9155.7|9153.7|9153.9|9152.1|125
1626117600000|2021-07-12 19:20:00|9154.5|9153|9154.7|9152.3|9154.8|9153.1|9153.7|9151.6|130
1626117900000|2021-07-12 19:25:00|9154.6|9152.2|9154|9152.5|9154.7|9152.6|9153.3|9151.4|204
1626118200000|2021-07-12 19:30:00|9154.1|9152.6|9154.3|9151.9|9154.8|9152.8|9153.5|9151.7|147
1626118500000|2021-07-12 19:35:00|9153.9|9152.4|9153.7|9152.2|9154.8|9152.8|9153.5|9151.9|144
1626118800000|2021-07-12 19:40:00|9153.8|9152.3|9152.4|9150.9|9154.6|9152.6|9152.2|9150.3|176
1626119100000|2021-07-12 19:45:00|9152.3|9150.8|9151.7|9150.2|9153|9151.1|9151.5|9149.5|219
1626119400000|2021-07-12 19:50:00|9151.6|9150.1|9152.8|9150.4|9152.9|9151.4|9151.5|9149.5|196
1626119700000|2021-07-12 19:55:00|9152.9|9150.5|9152|9149.6|9153.1|9151.1|9151.7|9149.6|237
1626120000000|2021-07-12 20:00:00|9152.1|9149.7|9152.1|9149.7|9154.1|9151.9|9151.9|9149.6|151
1626120300000|2021-07-12 20:05:00|9152.2|9149.8|9152.9|9150.5|9153.1|9151.1|9152|9149.8|121
1626120600000|2021-07-12 20:10:00|9152.5|9151|9152.9|9150.5|9153|9151|9152.2|9149.8|84
1626120900000|2021-07-12 20:15:00|9153|9150.6|9153.8|9151.4|9154|9151.9|9152.4|9150.4|79
1626121200000|2021-07-12 20:20:00|9153.6|9151.2|9152.7|9150.3|9153.7|9151.5|9152.3|9150.1|110
1626121500000|2021-07-12 20:25:00|9152.6|9150.2|9152.1|9149.7|9153|9150.6|9151.1|9149|173
1626121800000|2021-07-12 20:30:00|9152.2|9149.8|9150.9|9149.4|9152.2|9150.1|9150.7|9148.8|76
1626122100000|2021-07-12 20:35:00|9151|9149.5|9152.1|9149.7|9152.3|9150.4|9150.9|9148.8|71
1626122400000|2021-07-12 20:40:00|9152|9149.6|9152.1|9149.7|9153|9150.9|9151.6|9149.6|156
1626122700000|2021-07-12 20:45:00|9151.7|9150.2|9152.5|9150.1|9153.1|9150.7|9151.7|9149.4|117
1626123000000|2021-07-12 20:50:00|9152.6|9150.2|9152.4|9150|9152.6|9150.2|9151.5|9149.1|148
1626123300000|2021-07-12 20:55:00|9152.7|9150.3|9152.1|9149.7|9152.9|9150.5|9151.8|9149.4|155
1626123600000|2021-07-12 21:00:00|9152.2|9149.8|9153.1|9150.3|9153.4|9150.3|9152.1|9149.7|36
1626123900000|2021-07-12 21:05:00|9152.1|9149.5|9153.2|9149.3|9154.1|9150.5|9152.1|9148.6|80
1626124200000|2021-07-12 21:10:00|9153.1|9149.2|9152.2|9149.8|9153.5|9150.1|9152.1|9149|133
1626124500000|2021-07-12 21:15:00|9152.1|9149.7|9152.4|9150|9153.5|9150.2|9151.9|9149.3|107
1626124800000|2021-07-12 21:20:00|9152.5|9150.1|9152.3|9149.9|9153.9|9150.7|9152|9149|102
1626125100000|2021-07-12 21:25:00|9152.5|9150.1|9152.4|9149.9|9153.6|9150.3|9152.2|9149.2|91
1626125400000|2021-07-12 21:30:00|9152.6|9148.3|9152|9149.6|9153.1|9150.4|9151.8|9148.2|181
1626125700000|2021-07-12 21:35:00|9152.2|9149.8|9152.3|9147.6|9152.8|9150.2|9151.8|9147.3|194
1626126000000|2021-07-12 21:40:00|9152.2|9147.7|9151.9|9148.2|9152.6|9148.5|9151.4|9147.5|190
1626126300000|2021-07-12 21:45:00|9152.2|9148|9152.4|9148.2|9153.1|9148.9|9151.8|9147.8|157
1626126600000|2021-07-12 21:50:00|9152.8|9148.3|9152.2|9148.2|9152.8|9148.7|9151.7|9147.8|166
1626126900000|2021-07-12 21:55:00|9152.1|9148.3|9152.1|9148.2|9152.6|9148.6|9151.6|9147.8|153
1626127200000|2021-07-12 22:00:00|9152.3|9148.1|9150.7|9148.3|9152.4|9148.9|9150|9147|352
1626127500000|2021-07-12 22:05:00|9151|9148.5|9151|9148.6|9151.2|9148.8|9150.2|9147.8|91
1626127800000|2021-07-12 22:10:00|9151.2|9148.8|9152.3|9149.9|9152.4|9150|9151.1|9148.7|71
1626128100000|2021-07-12 22:15:00|9152.2|9149.8|9151.9|9149.5|9152.3|9149.9|9151.7|9149.3|55
1626128400000|2021-07-12 22:20:00|9152|9149.6|9150.8|9148.4|9152.1|9149.7|9150.2|9147.8|165
1626128700000|2021-07-12 22:25:00|9150.4|9148|9151.4|9149|9151.5|9149.1|9150.2|9147.8|116
1626129000000|2021-07-12 22:30:00|9151.5|9149.1|9152.1|9149.7|9152.3|9149.9|9151.3|9148.9|92
1626129300000|2021-07-12 22:35:00|9152.2|9149.8|9152.5|9150.1|9152.8|9150.4|9151.9|9149.5|111
1626129600000|2021-07-12 22:40:00|9152.4|9150|9152.2|9149.8|9152.7|9150.3|9152|9149.6|81
1626129900000|2021-07-12 22:45:00|9152|9149.6|9152.1|9149.7|9152.4|9150|9151.6|9149.2|76
1626130200000|2021-07-12 22:50:00|9152|9149.6|9151.7|9149.3|9152.2|9149.8|9151.5|9149.1|51
1626130500000|2021-07-12 22:55:00|9151.8|9149.4|9152.2|9149.8|9152.3|9149.9|9151.6|9149.2|65
1626130800000|2021-07-12 23:00:00|9152.3|9149.9|9151.9|9149.5|9152.3|9149.9|9151.7|9149.3|91
1626131100000|2021-07-12 23:05:00|9151.7|9149.3|9152.2|9149.8|9152.2|9149.8|9151.1|9148.9|77
1626131400000|2021-07-12 23:10:00|9152.3|9149.9|9151.9|9149.5|9152.3|9149.9|9151.8|9149.4|76
1626131700000|2021-07-12 23:15:00|9152|9149.6|9152.8|9150.4|9153.4|9151|9152|9149.6|112
1626132000000|2021-07-12 23:20:00|9152.9|9150.5|9154|9151.6|9154.3|9151.9|9152.8|9150.4|139
1626132300000|2021-07-12 23:25:00|9154.1|9151.7|9153.1|9150.7|9154.2|9151.8|9152.5|9150.7|104
1626132600000|2021-07-12 23:30:00|9153|9150.6|9152.7|9150.3|9153.2|9150.8|9152.5|9150.1|87
1626132900000|2021-07-12 23:35:00|9152.6|9150.2|9152.3|9150.8|9152.7|9150.8|9152.1|9150.1|72
1626133200000|2021-07-12 23:40:00|9152.8|9150.4|9152.7|9150.3|9153|9151|9152.1|9149.9|74
1626133500000|2021-07-12 23:45:00|9152.6|9150.2|9152.6|9150.2|9152.7|9150.3|9152.4|9150|38
1626133800000|2021-07-12 23:50:00|9152.3|9149.9|9151.7|9149.3|9152.4|9150|9151.2|9148.8|72
1626134100000|2021-07-12 23:55:00|9151.8|9149.4|9151.9|9149.5|9152.3|9149.9|9151.4|9149.2|65
1626134400000|2021-07-13 00:00:00|9152|9149.6|9150.9|9149.4|9152|9149.6|9149.4|9147.5|201
1626134700000|2021-07-13 00:05:00|9150.8|9149.3|9150.9|9148.5|9151.1|9149.3|9149.8|9147.4|137
1626135000000|2021-07-13 00:10:00|9150.5|9149|9149.4|9147|9150.7|9149|9148.6|9146.6|146
1626135300000|2021-07-13 00:15:00|9149.5|9147.1|9151.1|9148.7|9151.2|9149|9149.3|9146.9|81
1626135600000|2021-07-13 00:20:00|9151.2|9148.8|9150.5|9148.1|9151.3|9148.9|9150.4|9148|67
1626135900000|2021-07-13 00:25:00|9150.9|9148.5|9149.8|9147.4|9151|9149|9149.2|9146.8|122
1626136200000|2021-07-13 00:30:00|9149.9|9147.5|9149.6|9147.2|9149.9|9148|9149.2|9146.8|79
1626136500000|2021-07-13 00:35:00|9149.5|9147.1|9148.8|9146.4|9149.6|9147.6|9148.6|9146.2|91
1626136800000|2021-07-13 00:40:00|9148.7|9146.3|9148.4|9146|9149|9146.9|9148.3|9146|111
1626137100000|2021-07-13 00:45:00|9148.5|9146.1|9149.3|9146.9|9149.5|9147.3|9147.9|9145.8|106
1626137400000|2021-07-13 00:50:00|9149.4|9147|9147.8|9145.4|9150|9147.9|9147.6|9145.2|146
1626137700000|2021-07-13 00:55:00|9147.7|9145.3|9147.2|9144.8|9148|9145.9|9146.5|9144.5|121
1626138000000|2021-07-13 01:00:00|9147.1|9144.7|9148.6|9146.2|9148.8|9146.8|9146.5|9144.5|253
1626138300000|2021-07-13 01:05:00|9148.5|9146.1|9148|9146.5|9149.8|9147.4|9148|9145.9|136
1626138600000|2021-07-13 01:10:00|9147.9|9146.4|9149.4|9147|9149.6|9147.4|9147.9|9145.6|110
1626138900000|2021-07-13 01:15:00|9149.5|9147.1|9148.6|9146.2|9149.5|9147.1|9148.2|9146|96
1626139200000|2021-07-13 01:20:00|9148.5|9146.1|9148.1|9145.7|9149|9146.8|9148|9145.6|145
1626139500000|2021-07-13 01:25:00|9148.2|9145.8|9148.2|9145.8|9148.3|9146.2|9147.5|9145.3|105
1626139800000|2021-07-13 01:30:00|9148.1|9145.7|9149.5|9147.1|9149.8|9147.7|9147.9|9145.6|168
1626140100000|2021-07-13 01:35:00|9149.4|9147|9148.8|9146.4|9149.5|9147.1|9148|9146.1|117
1626140400000|2021-07-13 01:40:00|9148.7|9146.3|9148.3|9145.9|9148.7|9146.3|9147.7|9145.4|147
1626140700000|2021-07-13 01:45:00|9148.2|9145.8|9147.9|9145.5|9148.5|9146.5|9147.4|9145.4|104
1626141000000|2021-07-13 01:50:00|9148|9145.6|9148.5|9146.1|9148.8|9147|9147.4|9145.3|174
1626141300000|2021-07-13 01:55:00|9148.4|9146|9148|9145.6|9148.7|9146.4|9146.3|9144.4|188
1626141600000|2021-07-13 02:00:00|9148.2|9145.8|9149.3|9147.8|9149.9|9148|9146.6|9144.6|317
1626141900000|2021-07-13 02:05:00|9149.7|9147.3|9148.8|9146.4|9149.9|9148|9148.2|9146.2|210
1626142200000|2021-07-13 02:10:00|9148.7|9146.3|9148.7|9146.3|9149.2|9147.3|9148.2|9146.2|124
1626142500000|2021-07-13 02:15:00|9148.3|9146.8|9148.1|9145.7|9148.8|9146.8|9147.5|9145.3|142
1626142800000|2021-07-13 02:20:00|9148|9145.6|9148.3|9145.9|9148.8|9146.5|9147.4|9145.3|165
1626143100000|2021-07-13 02:25:00|9148.2|9145.8|9148|9145.6|9148.9|9146.9|9147.6|9145.2|171
1626143400000|2021-07-13 02:30:00|9148.1|9145.7|9147.1|9144.7|9148.3|9146.4|9146.7|9144.6|136
1626143700000|2021-07-13 02:35:00|9147|9144.6|9146|9143.6|9147.3|9145|9145.7|9143.5|183
1626144000000|2021-07-13 02:40:00|9145.9|9143.5|9145.5|9143.1|9146.3|9143.9|9144.8|9142.9|174
1626144300000|2021-07-13 02:45:00|9145.6|9143.2|9146|9143.6|9146.2|9144|9144.8|9142.8|99
1626144600000|2021-07-13 02:50:00|9146.1|9143.7|9146|9143.6|9147.1|9145|9145.8|9143.4|132
1626144900000|2021-07-13 02:55:00|9146.1|9143.7|9145.4|9143|9146.1|9144.1|9145|9142.8|114
1626145200000|2021-07-13 03:00:00|9145.3|9142.9|9146.2|9143.8|9146.5|9144.5|9144.5|9142.5|159
1626145500000|2021-07-13 03:05:00|9146.1|9143.7|9145.4|9143|9146.4|9144.3|9145.2|9142.9|131
1626145800000|2021-07-13 03:10:00|9145.3|9142.9|9145.3|9142.9|9145.4|9143|9145.1|9142.7|81
1626146100000|2021-07-13 03:15:00|9145.2|9142.8|9144.6|9142.2|9145.3|9143.4|9144.1|9142.1|91
1626146400000|2021-07-13 03:20:00|9144.7|9142.3|9145.1|9142.7|9145.4|9143.4|9144.1|9142.1|72
1626146700000|2021-07-13 03:25:00|9145.2|9142.8|9144.1|9142.6|9145.3|9143.2|9143.9|9142|100
1626147000000|2021-07-13 03:30:00|9144.2|9142.7|9146.1|9143.7|9146.1|9143.7|9144.1|9142.4|94
1626147300000|2021-07-13 03:35:00|9146.2|9143.8|9145.8|9143.4|9146.3|9143.9|9145.5|9143.1|77
1626147600000|2021-07-13 03:40:00|9145.7|9143.3|9146.1|9143.7|9146.3|9144.3|9145.7|9143.3|98
1626147900000|2021-07-13 03:45:00|9146|9143.6|9146.1|9143.7|9146.2|9144.2|9145.5|9143.1|70
1626148200000|2021-07-13 03:50:00|9146|9143.6|9145.8|9144.3|9146.3|9144.3|9145.6|9143.5|90
1626148500000|2021-07-13 03:55:00|9146.1|9143.7|9146.2|9143.8|9146.3|9144.3|9145.6|9143.6|72
1626148800000|2021-07-13 04:00:00|9146.1|9143.7|9147.1|9144.7|9147.1|9145.1|9145.7|9143.6|90
1626149100000|2021-07-13 04:05:00|9146.5|9145|9147.2|9144.8|9147.9|9145.5|9146.5|9144.6|111
1626149400000|2021-07-13 04:10:00|9147.5|9145.1|9146.2|9143.8|9147.5|9145.1|9145.6|9143.6|129
1626149700000|2021-07-13 04:15:00|9146.3|9143.9|9146.1|9143.7|9146.5|9144.6|9145.7|9143.6|102
1626150000000|2021-07-13 04:20:00|9146.2|9143.8|9145.7|9144.2|9146.3|9144.4|9145.7|9143.6|113
1626150300000|2021-07-13 04:25:00|9146.1|9143.7|9146.3|9143.9|9146.8|9144.8|9145.7|9143.7|110
1626150600000|2021-07-13 04:30:00|9146.2|9143.8|9146.8|9144.4|9147|9144.9|9146|9143.8|147
1626150900000|2021-07-13 04:35:00|9146.9|9144.5|9147.2|9144.8|9147.3|9145.2|9146.3|9144.3|109
1626151200000|2021-07-13 04:40:00|9147.3|9144.9|9147.8|9145.4|9148.1|9145.9|9146.7|9144.8|129
1626151500000|2021-07-13 04:45:00|9147.9|9145.5|9148.7|9146.3|9148.9|9146.9|9147.8|9145.4|122
1626151800000|2021-07-13 04:50:00|9148.8|9146.4|9149.5|9147.1|9149.7|9147.5|9148.7|9146.3|125
1626152100000|2021-07-13 04:55:00|9149.6|9147.2|9149.5|9147.1|9150.2|9148|9148.6|9146.7|117
1626152400000|2021-07-13 05:00:00|9149.4|9147|9148.9|9146.5|9149.6|9147.2|9148.6|9146.3|103
1626152700000|2021-07-13 05:05:00|9148.8|9146.4|9149.4|9147|9149.8|9147.7|9148.3|9146.3|103
1626153000000|2021-07-13 05:10:00|9149.7|9147.3|9149|9146.6|9149.8|9147.7|9148.4|9146.2|117
1626153300000|2021-07-13 05:15:00|9149.1|9146.7|9149.4|9147|9149.7|9147.7|9148.3|9146.4|141
1626153600000|2021-07-13 05:20:00|9149.5|9147.1|9149.3|9146.9|9149.5|9147.4|9148.3|9146.4|122
1626153900000|2021-07-13 05:25:00|9149.4|9147|9149.6|9147.2|9149.8|9147.8|9148.3|9146.4|108
1626154200000|2021-07-13 05:30:00|9149.5|9147.1|9150.5|9148.1|9150.6|9148.4|9148.6|9146.4|124
1626154500000|2021-07-13 05:35:00|9150.4|9148|9152|9150.5|9152.5|9150.6|9150.4|9148|196
1626154800000|2021-07-13 05:40:00|9151.9|9150.4|9151.2|9148.8|9152.3|9150.5|9150.6|9148.7|112
1626155100000|2021-07-13 05:45:00|9151.3|9148.9|9151.3|9148.9|9152.1|9150|9150.6|9148.7|99
1626155400000|2021-07-13 05:50:00|9151.1|9148.7|9151.2|9148.8|9151.9|9149.8|9149.9|9148|129
1626155700000|2021-07-13 05:55:00|9150.7|9149.2|9152|9149.6|9154|9151.9|9150.6|9148.7|310
1626156000000|2021-07-13 06:00:00|9152.1|9149.7|9151.1|9148.7|9152.7|9150.3|9149.8|9147.8|221
1626156300000|2021-07-13 06:05:00|9151|9148.6|9149.9|9148.4|9152|9149.6|9149.5|9147.1|255
1626156600000|2021-07-13 06:10:00|9150|9148.5|9150.7|9149.2|9151.4|9149.4|9149.9|9148.3|159
1626156900000|2021-07-13 06:15:00|9150.6|9149.1|9152.9|9150.5|9153|9151|9150.3|9148.2|237
1626157200000|2021-07-13 06:20:00|9152.8|9150.4|9150.2|9147.8|9153.1|9151.1|9150.1|9147.7|190
1626157500000|2021-07-13 06:25:00|9150.1|9147.7|9150.6|9148.2|9150.7|9148.5|9147.7|9145.3|318
1626157800000|2021-07-13 06:30:00|9150.5|9148.1|9151.9|9149.5|9152.8|9150.6|9150.1|9148|261
1626158100000|2021-07-13 06:35:00|9152|9149.6|9151.3|9149.8|9152.2|9150.3|9150.9|9148.7|223
1626158400000|2021-07-13 06:40:00|9151.5|9149.1|9150.1|9147.7|9152.1|9150.2|9149.7|9147.7|216
1626158700000|2021-07-13 06:45:00|9150.2|9147.8|9150.1|9147.7|9151.1|9148.9|9148.9|9146.9|193
1626159000000|2021-07-13 06:50:00|9150|9147.6|9149.2|9146.8|9150.3|9147.9|9148|9146|271
1626159300000|2021-07-13 06:55:00|9149.4|9147|9155.9|9153.5|9156.2|9154|9147.1|9145.2|665
1626159600000|2021-07-13 07:00:00|9156|9153.6|9150.3|9147.9|9156.1|9153.7|9149.6|9147.5|623
1626159900000|2021-07-13 07:05:00|9150.2|9147.8|9150.3|9147.9|9152.3|9149.9|9148.9|9146.9|413
1626160200000|2021-07-13 07:10:00|9150.2|9147.8|9152.3|9149.9|9153.7|9151.7|9149.5|9147.4|376
1626160500000|2021-07-13 07:15:00|9151.9|9150.4|9153.1|9151.6|9154.5|9152.6|9151.1|9149.1|287
1626160800000|2021-07-13 07:20:00|9153.5|9151.1|9155.2|9152.8|9156.5|9154.5|9153.1|9151.1|401
1626161100000|2021-07-13 07:25:00|9155.1|9152.7|9151.3|9149.8|9155.4|9153.4|9150.2|9148.5|397
1626161400000|2021-07-13 07:30:00|9151.4|9149.9|9154.4|9152|9155.4|9153.6|9150.6|9148.3|430
1626161700000|2021-07-13 07:35:00|9154.5|9152.1|9155.6|9153.2|9156|9153.8|9153.2|9151.4|387
1626162000000|2021-07-13 07:40:00|9155.7|9153.3|9156.5|9155|9157.4|9155.4|9155|9153.2|345
1626162300000|2021-07-13 07:45:00|9156.6|9155.1|9157.3|9155.8|9158|9156.1|9156.4|9154.3|290
1626162600000|2021-07-13 07:50:00|9157.2|9155.7|9160|9157.6|9160.2|9158.2|9156.7|9154.8|421
1626162900000|2021-07-13 07:55:00|9159.5|9158|9159.2|9156.8|9160.3|9158.2|9157.2|9155.3|328
1626163200000|2021-07-13 08:00:00|9159.1|9156.7|9163.5|9161.1|9164|9162.1|9158.5|9156.6|543
1626163500000|2021-07-13 08:05:00|9163.4|9161|9162.4|9160.9|9164.1|9162.3|9162|9160.3|428
1626163800000|2021-07-13 08:10:00|9162.3|9160.8|9160.3|9157.9|9163.3|9161.4|9158.5|9156.6|391
1626164100000|2021-07-13 08:15:00|9160.6|9158.2|9160.2|9157.8|9161.1|9158.8|9159|9156.8|277
1626164400000|2021-07-13 08:20:00|9160.3|9157.9|9161.3|9158.9|9162.1|9160.1|9160.3|9157.9|197
1626164700000|2021-07-13 08:25:00|9161.4|9159|9157.7|9155.3|9161.5|9159.4|9156.6|9154.5|283
1626165000000|2021-07-13 08:30:00|9157.8|9155.4|9158.5|9156.1|9158.8|9157|9156.1|9154.2|324
1626165300000|2021-07-13 08:35:00|9158.7|9156.3|9158.7|9156.3|9160.3|9158.2|9158.2|9156.1|230
1626165600000|2021-07-13 08:40:00|9158.8|9156.4|9157.9|9155.5|9159|9157|9156.5|9154.3|320
1626165900000|2021-07-13 08:45:00|9157.8|9155.4|9156.6|9154.2|9159.6|9157.6|9156.3|9154.2|197
1626166200000|2021-07-13 08:50:00|9156.7|9154.3|9160.2|9157.8|9160.2|9157.9|9156.2|9154.2|284
1626166500000|2021-07-13 08:55:00|9160.1|9157.7|9156.7|9154.3|9160.1|9158.3|9156.3|9154.2|264
1626166800000|2021-07-13 09:00:00|9156.3|9154.8|9156.9|9154.5|9158.7|9156.9|9156.3|9154.2|436
1626167100000|2021-07-13 09:05:00|9157|9154.6|9160.3|9157.9|9160.8|9158.7|9156.4|9154.5|444
1626167400000|2021-07-13 09:10:00|9160.4|9158|9162.2|9159.8|9162.2|9160.1|9157.9|9155.7|485
1626167700000|2021-07-13 09:15:00|9162.1|9159.7|9159.2|9157.7|9162.2|9160.1|9158.9|9156.9|375
1626168000000|2021-07-13 09:20:00|9159.3|9157.8|9158.8|9157.3|9161.1|9159.1|9158.8|9156.6|349
1626168300000|2021-07-13 09:25:00|9158.9|9157.4|9158.8|9157.3|9160.3|9158.2|9158.4|9156.2|286
1626168600000|2021-07-13 09:30:00|9159.3|9156.9|9160.2|9157.8|9160.8|9158.9|9158.2|9156.2|387
1626168900000|2021-07-13 09:35:00|9160.1|9157.7|9162.8|9160.4|9163|9161|9159.4|9157.3|371
1626169200000|2021-07-13 09:40:00|9162.7|9160.3|9164.4|9162|9164.9|9162.6|9162.3|9160.1|224
1626169500000|2021-07-13 09:45:00|9164.3|9161.9|9164.2|9161.8|9164.6|9162.5|9162|9159.8|226
1626169800000|2021-07-13 09:50:00|9164.1|9161.7|9165.7|9163.3|9166.1|9164.1|9163.5|9161.6|211
1626170100000|2021-07-13 09:55:00|9165.8|9163.4|9160.5|9159|9165.8|9163.4|9160.4|9158.5|213
1626170400000|2021-07-13 10:00:00|9160.4|9158.9|9160.8|9158.4|9161.9|9160|9159.7|9157.8|304
1626170700000|2021-07-13 10:05:00|9160.7|9158.3|9162.3|9160.8|9163.8|9161.9|9159.8|9157.8|242
1626171000000|2021-07-13 10:10:00|9162.4|9160.9|9163.1|9161.6|9164.3|9162.5|9162|9160.1|293
1626171300000|2021-07-13 10:15:00|9162.9|9161.4|9162.1|9160.6|9163.8|9161.9|9159.6|9157.7|238
1626171600000|2021-07-13 10:20:00|9162|9160.5|9163|9161.5|9165.2|9163.2|9161.4|9159.5|297
1626171900000|2021-07-13 10:25:00|9162.7|9161.2|9163.5|9162|9166|9164.1|9161.9|9160|349
1626172200000|2021-07-13 10:30:00|9163.6|9162.1|9161|9158.6|9164.5|9162.5|9160.5|9158.4|326
1626172500000|2021-07-13 10:35:00|9160.6|9159.1|9162.3|9160.8|9163.1|9161.1|9159.8|9157.8|242
1626172800000|2021-07-13 10:40:00|9162.2|9160.7|9159.9|9158.4|9163|9161|9159.8|9158.1|130
1626173100000|2021-07-13 10:45:00|9160|9158.5|9159.8|9157.4|9160|9158.5|9158.5|9156.2|178
1626173400000|2021-07-13 10:50:00|9159.4|9157.9|9158.9|9157.4|9160.8|9158.6|9157.9|9156.1|291
1626173700000|2021-07-13 10:55:00|9158.8|9157.3|9158|9156.5|9160.5|9158.6|9157.9|9156|310
1626174000000|2021-07-13 11:00:00|9157.9|9156.4|9163|9161.5|9163.7|9161.8|9157.2|9155.3|414
1626174300000|2021-07-13 11:05:00|9163.1|9161.6|9165.2|9162.8|9165.4|9163.7|9163|9161.5|316
1626174600000|2021-07-13 11:10:00|9165.3|9162.9|9167.3|9165.8|9168.4|9166.8|9164.5|9162.6|362
1626174900000|2021-07-13 11:15:00|9167.1|9165.6|9170.3|9167.9|9170.4|9168.4|9166.9|9165.4|305
1626175200000|2021-07-13 11:20:00|9170.2|9167.8|9168.8|9167.3|9171.4|9169.3|9168.6|9166.8|284
1626175500000|2021-07-13 11:25:00|9168.7|9167.2|9169.1|9167.6|9170.4|9168.5|9168|9166.1|304
1626175800000|2021-07-13 11:30:00|9169.2|9167.7|9168.8|9167.3|9170.3|9168.6|9168.2|9166.3|354
1626176100000|2021-07-13 11:35:00|9168.9|9167.4|9172.5|9171|9173.4|9171.7|9168.5|9166.4|361
1626176400000|2021-07-13 11:40:00|9172.4|9170.9|9170.9|9169.4|9172.6|9171|9169.8|9168.2|269
1626176700000|2021-07-13 11:45:00|9171.3|9169.8|9170.3|9167.9|9172.9|9171.1|9168.9|9167.1|298
1626177000000|2021-07-13 11:50:00|9170.2|9167.8|9172.8|9170.4|9173.5|9171.1|9168.9|9167.1|327
1626177300000|2021-07-13 11:55:00|9172.7|9170.3|9169.3|9166.9|9172.9|9171|9168.5|9166.6|340
1626177600000|2021-07-13 12:00:00|9169.4|9167|9166.6|9165.1|9173|9171.1|9165.8|9163.4|450
1626177900000|2021-07-13 12:05:00|9166.7|9165.2|9168.8|9167.3|9169.6|9167.9|9166.4|9164.6|365
1626178200000|2021-07-13 12:10:00|9168.7|9167.2|9168.3|9166.8|9169.5|9167.8|9167.7|9166|229
1626178500000|2021-07-13 12:15:00|9168.4|9166.9|9167.7|9165.3|9169.7|9167.9|9166.6|9164.7|280
1626178800000|2021-07-13 12:20:00|9167.5|9165.1|9166.7|9164.3|9168.7|9166.7|9165.7|9163.7|462
1626179100000|2021-07-13 12:25:00|9166.8|9164.4|9170.5|9160.5|9171|9165.7|9164.9|9158.9|399
1626179400000|2021-07-13 12:30:00|9170.2|9160.2|9193.1|9190.7|9198.1|9195.7|9169.3|9159.3|1655
1626179700000|2021-07-13 12:35:00|9193.2|9190.8|9187.7|9185.3|9195.7|9193.3|9185.8|9183.4|1168
1626180000000|2021-07-13 12:40:00|9187.8|9185.4|9191.3|9188.9|9194.1|9191.7|9175.2|9172.8|1288
1626180300000|2021-07-13 12:45:00|9191.2|9188.8|9194.4|9192.9|9195.1|9193.5|9188.7|9186.5|1060
1626180600000|2021-07-13 12:50:00|9194.3|9192.8|9196.4|9194|9200.7|9199.1|9193.4|9191.4|1098
1626180900000|2021-07-13 12:55:00|9196.7|9194.3|9196.9|9194.5|9201.7|9199.5|9194.7|9192.8|969
1626181200000|2021-07-13 13:00:00|9196.3|9194.8|9193.6|9192.1|9198.9|9196.6|9191.8|9189.9|1110
1626181500000|2021-07-13 13:05:00|9193.8|9192.3|9196.1|9193.7|9199.3|9196.9|9193.8|9192.1|1032
1626181800000|2021-07-13 13:10:00|9196|9193.6|9199.4|9197|9199.9|9197.9|9195.1|9192.8|997
1626182100000|2021-07-13 13:15:00|9198.9|9197.4|9199.5|9198|9201|9198.7|9198.2|9196.3|769
1626182400000|2021-07-13 13:20:00|9199.6|9198.1|9194.8|9192.4|9201.4|9199.8|9194.3|9191.9|805
1626182700000|2021-07-13 13:25:00|9194.9|9192.5|9190.2|9187.8|9194.9|9192.7|9187.8|9185.4|966
1626183000000|2021-07-13 13:30:00|9189.8|9188.3|9182.3|9179.9|9190.3|9188.3|9181.8|9179.4|721
1626183300000|2021-07-13 13:35:00|9182.6|9180.2|9180.5|9178.1|9184.8|9182.6|9178.5|9176.1|665
1626183600000|2021-07-13 13:40:00|9179.6|9177.7|9182.1|9179.7|9184.4|9182|9178.2|9176|687
1626183900000|2021-07-13 13:45:00|9181.6|9180.1|9169.6|9167.2|9182|9180.1|9168.1|9165.7|853
1626184200000|2021-07-13 13:50:00|9169.5|9167.1|9164.1|9161.7|9171|9168.6|9163.4|9161.3|970
1626184500000|2021-07-13 13:55:00|9164.2|9161.8|9169.2|9167.7|9169.7|9167.7|9162.2|9160.2|793
1626184800000|2021-07-13 14:00:00|9169.1|9167.6|9171.2|9168.8|9174.6|9172.2|9169|9167.2|776
1626185100000|2021-07-13 14:05:00|9171.1|9168.7|9174.4|9172.9|9178.7|9176.8|9169.3|9167.4|685
1626185400000|2021-07-13 14:10:00|9174.5|9173|9174.5|9172.1|9175.2|9173.1|9169.7|9167.3|762
1626185700000|2021-07-13 14:15:00|9174.6|9172.2|9168.2|9165.8|9174.6|9172.8|9167.9|9165.7|623
1626186000000|2021-07-13 14:20:00|9168.3|9165.9|9169.8|9167.4|9169.8|9167.4|9166.6|9164.6|511
1626186300000|2021-07-13 14:25:00|9169.7|9167.3|9160|9158.5|9169.9|9167.5|9159.2|9157|629
1626186600000|2021-07-13 14:30:00|9160.5|9158.1|9164.5|9162.1|9165.4|9163.2|9159.6|9157.6|675
1626186900000|2021-07-13 14:35:00|9164.4|9162|9161.5|9159.1|9166.4|9164.5|9161|9158.6|684
1626187200000|2021-07-13 14:40:00|9161.4|9159|9163.4|9161|9164.6|9162.5|9159.9|9157.9|601
1626187500000|2021-07-13 14:45:00|9163.5|9161.1|9166.7|9164.3|9167.6|9165.2|9158.3|9155.9|692
1626187800000|2021-07-13 14:50:00|9166.6|9164.2|9164.5|9162.1|9166.7|9164.3|9161|9158.6|723
1626188100000|2021-07-13 14:55:00|9164.2|9161.8|9163|9160.6|9164.4|9162.5|9158.7|9156.4|820
1626188400000|2021-07-13 15:00:00|9163.1|9160.7|9165.9|9163.5|9168|9165.7|9159.5|9157.5|739
1626188700000|2021-07-13 15:05:00|9165.8|9163.4|9165.3|9162.9|9166.1|9163.7|9164.3|9161.9|516
1626189000000|2021-07-13 15:10:00|9165.4|9163|9168.8|9167.3|9169.1|9167.3|9165.2|9162.8|490
1626189300000|2021-07-13 15:15:00|9168.7|9167.2|9171.8|9169.4|9173.5|9171.6|9168.5|9166.9|492
1626189600000|2021-07-13 15:20:00|9171.9|9169.5|9167.3|9165.8|9172.3|9169.9|9167.3|9165.2|342
1626189900000|2021-07-13 15:25:00|9167.6|9165.2|9169.5|9167.1|9170.4|9168.4|9166.9|9164.6|411
1626190200000|2021-07-13 15:30:00|9169.6|9167.2|9169.8|9168.3|9170.7|9168.7|9169|9166.7|279
1626190500000|2021-07-13 15:35:00|9170.1|9167.7|9167.6|9165.2|9170.9|9168.5|9166.7|9164.8|318
1626190800000|2021-07-13 15:40:00|9167.7|9165.3|9166.8|9164.4|9169|9166.6|9165.8|9163.4|342
1626191100000|2021-07-13 15:45:00|9166.6|9164.2|9166.8|9164.4|9168.3|9166.1|9166|9163.6|317
1626191400000|2021-07-13 15:50:00|9166.9|9164.5|9168.9|9166.5|9168.9|9166.8|9165.9|9164|360
1626191700000|2021-07-13 15:55:00|9168.7|9166.3|9166|9164.5|9171.4|9169.2|9165.7|9163.5|424
1626192000000|2021-07-13 16:00:00|9166.1|9164.6|9166.9|9164.5|9167.4|9165.4|9164.9|9162.7|393
1626192300000|2021-07-13 16:05:00|9166.8|9164.4|9166.9|9164.5|9167.6|9165.4|9165.9|9163.5|287
1626192600000|2021-07-13 16:10:00|9166.8|9164.4|9166.9|9164.5|9167.9|9165.7|9165.8|9163.7|311
1626192900000|2021-07-13 16:15:00|9167|9164.6|9165.3|9162.9|9167.1|9164.9|9165.1|9162.7|324
1626193200000|2021-07-13 16:20:00|9165.2|9162.8|9164.1|9162.6|9165.4|9163.2|9163.4|9161.2|307
1626193500000|2021-07-13 16:25:00|9164.2|9162.7|9164.6|9163.1|9165.9|9164|9164.2|9162.2|390
1626193800000|2021-07-13 16:30:00|9164.7|9163.2|9169|9167.5|9169.8|9167.8|9164.6|9162.5|432
1626194100000|2021-07-13 16:35:00|9169.1|9167.6|9170.7|9168.3|9170.9|9168.9|9168.6|9166.7|216
1626194400000|2021-07-13 16:40:00|9170.6|9168.2|9170.9|9169.4|9171.2|9169.5|9169.4|9167.5|204
1626194700000|2021-07-13 16:45:00|9171|9169.5|9169.6|9168.1|9171.9|9169.9|9169.6|9168.1|222
1626195000000|2021-07-13 16:50:00|9170.1|9167.7|9171.8|9169.4|9172.4|9170.6|9168.9|9167.4|219
1626195300000|2021-07-13 16:55:00|9171.7|9169.3|9172.6|9170.2|9173.5|9171.4|9170.8|9168.9|281
1626195600000|2021-07-13 17:00:00|9172.1|9170.6|9175.9|9173.5|9176.4|9174.6|9172.1|9170.4|500
1626195900000|2021-07-13 17:05:00|9175.7|9173.3|9176.1|9173.7|9176.5|9174.3|9173.6|9171.7|490
1626196200000|2021-07-13 17:10:00|9176|9173.6|9179.6|9177.2|9179.9|9177.8|9175.4|9173.3|462
1626196500000|2021-07-13 17:15:00|9179.2|9177.7|9180.9|9178.5|9181.2|9179.4|9178.1|9176.2|440
1626196800000|2021-07-13 17:20:00|9180.1|9178.6|9180.9|9179.4|9182.8|9180.9|9179.7|9177.9|408
1626197100000|2021-07-13 17:25:00|9180.8|9179.3|9178.9|9177.4|9181.7|9180|9178.8|9177.3|357
1626197400000|2021-07-13 17:30:00|9179|9177.5|9178.6|9176.2|9180.5|9178.7|9178.2|9176.2|390
1626197700000|2021-07-13 17:35:00|9178.2|9176.7|9179.1|9177.6|9181|9179.1|9178.2|9176.3|466
1626198000000|2021-07-13 17:40:00|9179|9177.5|9182.1|9179.7|9184.5|9182.5|9178.9|9177.1|505
1626198300000|2021-07-13 17:45:00|9182.2|9179.8|9181.7|9180.2|9184|9182|9180.9|9178.9|433
1626198600000|2021-07-13 17:50:00|9181.8|9180.3|9183.5|9181.1|9184.4|9182.4|9181.7|9179.9|400
1626198900000|2021-07-13 17:55:00|9183.4|9181|9184.5|9182.1|9185|9182.7|9181.9|9180.4|331
1626199200000|2021-07-13 18:00:00|9184.6|9182.2|9183.5|9181.1|9188.2|9186.1|9183.2|9181|614
1626199500000|2021-07-13 18:05:00|9183.6|9181.2|9185.1|9183.6|9186|9184|9182.7|9180.7|469
1626199800000|2021-07-13 18:10:00|9185|9183.5|9183.5|9181.1|9185.1|9183.6|9182.9|9181|305
1626200100000|2021-07-13 18:15:00|9183|9181.5|9185.4|9183.9|9185.4|9183.9|9182.9|9181.1|328
1626200400000|2021-07-13 18:20:00|9185.3|9183.8|9183.4|9181.9|9185.8|9184.3|9183.4|9181.5|347
1626200700000|2021-07-13 18:25:00|9183.5|9182|9181.8|9180.3|9183.7|9182|9179.9|9177.6|423
1626201000000|2021-07-13 18:30:00|9181.7|9180.2|9183.3|9181.8|9184|9182.1|9181.5|9179.7|369
1626201300000|2021-07-13 18:35:00|9183.2|9181.7|9185.7|9183.3|9186.4|9184.4|9183.2|9181.4|325
1626201600000|2021-07-13 18:40:00|9185.6|9183.2|9186.8|9184.4|9187.2|9185.2|9184.9|9183.1|397
1626201900000|2021-07-13 18:45:00|9186.7|9184.3|9185.7|9184.2|9187.9|9186|9185.6|9183.7|302
1626202200000|2021-07-13 18:50:00|9185.8|9184.3|9185.7|9184.2|9186.8|9184.8|9185|9183.5|215
1626202500000|2021-07-13 18:55:00|9185.6|9184.1|9188.7|9186.3|9189.3|9187.1|9185.4|9183.6|309
1626202800000|2021-07-13 19:00:00|9188.8|9186.4|9188.2|9186.7|9188.8|9186.8|9187.2|9185.3|241
1626203100000|2021-07-13 19:05:00|9188.1|9186.6|9187.9|9186.4|9188.8|9186.8|9187|9185.2|262
1626203400000|2021-07-13 19:10:00|9188|9186.5|9188.4|9186|9188.7|9186.6|9187.2|9185.3|180
1626203700000|2021-07-13 19:15:00|9188.5|9186.1|9187.6|9185.2|9188.5|9186.4|9187|9185.1|216
1626204000000|2021-07-13 19:20:00|9187.5|9185.1|9187.7|9185.3|9187.7|9185.8|9186.6|9184.6|231
1626204300000|2021-07-13 19:25:00|9187.6|9185.2|9186.8|9184.4|9187.6|9185.7|9185.9|9184|350
1626204600000|2021-07-13 19:30:00|9186.7|9184.3|9187.4|9185|9187.8|9185.9|9186.2|9184.2|261
1626204900000|2021-07-13 19:35:00|9187.5|9185.1|9186.4|9184.9|9187.7|9185.7|9186.2|9184.2|301
1626205200000|2021-07-13 19:40:00|9186.8|9184.4|9184.7|9183.2|9187.6|9185.7|9183.8|9181.8|309
1626205500000|2021-07-13 19:45:00|9184.6|9183.1|9184.9|9183.4|9186|9184.1|9184.1|9182.2|326
1626205800000|2021-07-13 19:50:00|9185.1|9183.6|9189.7|9187.3|9190.2|9188|9184.7|9182.6|538
1626206100000|2021-07-13 19:55:00|9189.8|9187.4|9189.9|9187.5|9191.5|9189.3|9188.8|9186.7|696
1626206400000|2021-07-13 20:00:00|9190.2|9187.8|9187.5|9185.1|9190.2|9187.9|9186.6|9184.4|319
1626206700000|2021-07-13 20:05:00|9187.6|9185.2|9187.6|9185.2|9187.9|9185.6|9186.5|9184.1|201
1626207000000|2021-07-13 20:10:00|9187.7|9185.3|9187.5|9185.1|9188.6|9186.4|9187.2|9185|197
1626207300000|2021-07-13 20:15:00|9187.6|9185.2|9187.7|9185.3|9188.5|9186.1|9187.2|9185|136
1626207600000|2021-07-13 20:20:00|9187.6|9185.2|9186.9|9185.4|9187.8|9185.8|9186.9|9185|120
1626207900000|2021-07-13 20:25:00|9187|9185.5|9187.3|9185.8|9188.4|9186.5|9186.9|9185|150
1626208200000|2021-07-13 20:30:00|9187.2|9185.7|9187.4|9185.9|9187.8|9185.9|9187.2|9185.3|47
1626208500000|2021-07-13 20:35:00|9187.3|9185.8|9187|9185.5|9187.8|9185.9|9186.4|9184.4|72
1626208800000|2021-07-13 20:40:00|9186.9|9185.4|9187.9|9185.5|9188.6|9186.6|9186.9|9185.1|72
1626209100000|2021-07-13 20:45:00|9188|9185.6|9187.2|9184.8|9188.1|9186|9187|9184.6|152
1626209400000|2021-07-13 20:50:00|9187.1|9184.7|9188|9185.6|9188.1|9185.7|9186.8|9184.4|135
1626209700000|2021-07-13 20:55:00|9187.9|9185.5|9188.4|9186|9189|9186.6|9187.4|9183.6|181
1626210000000|2021-07-13 21:00:00|9188.5|9185.8|9187.7|9177.7|9192.2|9186.1|9185.2|9175.2|55
1626210300000|2021-07-13 21:05:00|9182.8|9172.8|9181.5|9171.5|9192.9|9186.3|9176.7|9166.7|157
1626210600000|2021-07-13 21:10:00|9181.4|9171.4|9178.1|9168.1|9190.2|9184|9178.1|9168.1|193
1626210900000|2021-07-13 21:15:00|9178.2|9168.2|9187.4|9177.4|9195.2|9185.2|9175.5|9165.5|159
1626211200000|2021-07-13 21:20:00|9187.2|9177.2|9188.5|9178.5|9199.3|9189.3|9181.4|9171.4|124
1626211500000|2021-07-13 21:25:00|9188.6|9178.6|9187.1|9177.1|9197|9187|9180.3|9170.3|135
1626211800000|2021-07-13 21:30:00|9186.7|9176.7|9188.5|9178.5|9194.6|9184.6|9183.6|9173.6|272
1626212100000|2021-07-13 21:35:00|9188.9|9178.9|9187.5|9177.5|9192|9182|9185.6|9175.6|180
1626212400000|2021-07-13 21:40:00|9189.1|9179.1|9182.8|9172.8|9192|9182|9181.1|9171.1|208
1626212700000|2021-07-13 21:45:00|9182|9172|9187.1|9177.1|9187.4|9177.4|9179.8|9169.8|294
1626213000000|2021-07-13 21:50:00|9186.6|9176.6|9189.6|9179.6|9190.7|9180.7|9179.4|9169.4|433
1626213300000|2021-07-13 21:55:00|9189.4|9179.4|9184.8|9174.8|9192.5|9182.5|9183.2|9173.2|291
1626213600000|2021-07-13 22:00:00|9186.2|9176.2|9187.7|9185.3|9192|9185.6|9186.2|9176.2|576
1626213900000|2021-07-13 22:05:00|9187.6|9185.2|9187.4|9185|9188.7|9185.9|9187.2|9183.9|181
1626214200000|2021-07-13 22:10:00|9187.3|9184.9|9187.3|9184.9|9187.4|9185|9186.5|9184.1|105
1626214500000|2021-07-13 22:15:00|9187.2|9184.8|9186.5|9184.1|9187.3|9184.9|9186.4|9184|74
1626214800000|2021-07-13 22:20:00|9186.6|9184.2|9185.5|9183.1|9186.7|9184.3|9185.4|9183|117
1626215100000|2021-07-13 22:25:00|9185.7|9183.3|9185.7|9183.3|9186.3|9183.9|9185.1|9182.7|91
1626215400000|2021-07-13 22:30:00|9185.8|9183.4|9185.9|9183.5|9186.3|9183.9|9185.7|9183.3|72
1626215700000|2021-07-13 22:35:00|9185.8|9183.4|9186.4|9184|9187|9184.6|9185.7|9183.3|88
1626216000000|2021-07-13 22:40:00|9186.6|9184.2|9186.7|9184.3|9186.9|9184.5|9186.4|9184|72
1626216300000|2021-07-13 22:45:00|9186.6|9184.2|9186.7|9184.3|9187.1|9184.7|9186.4|9184|100
1626216600000|2021-07-13 22:50:00|9186.8|9184.4|9187.4|9185|9187.4|9185|9186.6|9184.2|88
1626216900000|2021-07-13 22:55:00|9187.5|9185.1|9187.2|9184.8|9187.6|9185.2|9186.7|9184.3|85
1626217200000|2021-07-13 23:00:00|9187.3|9184.9|9189.2|9186.8|9189.5|9187.6|9187.3|9184.9|184
1626217500000|2021-07-13 23:05:00|9189.1|9186.7|9188.9|9186.5|9189.2|9187.3|9188.3|9186|181
1626217800000|2021-07-13 23:10:00|9188.6|9186.2|9189.2|9186.8|9189.4|9187|9188|9186|205
1626218100000|2021-07-13 23:15:00|9189.3|9186.9|9189.2|9186.8|9189.3|9187.2|9188.6|9186.6|231
1626218400000|2021-07-13 23:20:00|9189.1|9186.7|9189|9186.6|9189.2|9187.2|9188.6|9186.5|157
1626218700000|2021-07-13 23:25:00|9189.1|9186.7|9189.8|9187.4|9189.9|9187.5|9188.4|9186.3|256
1626219000000|2021-07-13 23:30:00|9189.7|9187.3|9189.8|9187.4|9190|9187.9|9189.3|9187.3|228
1626219300000|2021-07-13 23:35:00|9189.9|9187.5|9189.7|9187.3|9190|9187.9|9189.1|9186.7|284
1626219600000|2021-07-13 23:40:00|9189.8|9187.4|9191.5|9189.1|9191.8|9189.4|9189.7|9187.3|236
1626219900000|2021-07-13 23:45:00|9191.4|9189|9191.7|9189.3|9192.6|9190.2|9191.3|9189|101
1626220200000|2021-07-13 23:50:00|9191.6|9189.2|9191.5|9189.1|9191.8|9189.4|9190.9|9188.5|128
1626220500000|2021-07-13 23:55:00|9191.4|9189|9190.6|9188.2|9191.5|9189.1|9190.4|9188.1|105
1626220800000|2021-07-14 00:00:00|9190.5|9188.1|9190.9|9188.5|9191.8|9189.4|9190.2|9187.8|221
1626221100000|2021-07-14 00:05:00|9190.8|9188.4|9191.6|9189.2|9191.7|9189.6|9190.4|9188.1|122
1626221400000|2021-07-14 00:10:00|9191.9|9189.5|9193.2|9190.8|9193.2|9190.8|9191.5|9189.3|195
1626221700000|2021-07-14 00:15:00|9193.3|9190.9|9193.2|9190.8|9193.5|9191.4|9192|9190|140
1626222000000|2021-07-14 00:20:00|9193.1|9190.7|9192.3|9189.9|9193.7|9191.4|9192.2|9189.9|142
1626222300000|2021-07-14 00:25:00|9192.4|9190|9189.8|9187.4|9193.2|9191.3|9189.1|9187.2|216
1626222600000|2021-07-14 00:30:00|9189.9|9187.5|9190.5|9189|9191.4|9189.4|9189.4|9187.4|190
1626222900000|2021-07-14 00:35:00|9190.6|9189.1|9191.8|9189.4|9191.9|9189.9|9190.4|9188.6|175
1626223200000|2021-07-14 00:40:00|9191.7|9189.3|9191.7|9189.3|9192|9190.1|9190.8|9189.1|155
1626223500000|2021-07-14 00:45:00|9191.8|9189.4|9190.9|9188.5|9191.9|9189.8|9189.5|9187.3|191
1626223800000|2021-07-14 00:50:00|9190.8|9188.4|9190.5|9188.1|9190.9|9189|9189.6|9187.8|375
1626224100000|2021-07-14 00:55:00|9190.3|9187.9|9190.4|9188|9190.9|9189|9189.6|9187.7|299
1626224400000|2021-07-14 01:00:00|9190.3|9187.9|9187|9185.5|9190.4|9188.6|9186.8|9185|348
1626224700000|2021-07-14 01:05:00|9187.1|9185.6|9187.5|9185.1|9187.6|9185.6|9186.2|9184.2|273
1626225000000|2021-07-14 01:10:00|9187.4|9185|9186|9183.6|9187.7|9185.6|9185.6|9183.5|201
1626225300000|2021-07-14 01:15:00|9185.7|9184.2|9186.6|9184.2|9186.6|9184.7|9184.9|9182.8|307
1626225600000|2021-07-14 01:20:00|9186|9184.5|9187.3|9184.9|9187.5|9185.5|9186|9183.9|205
1626225900000|2021-07-14 01:25:00|9187.2|9184.8|9186.5|9184.1|9187.4|9185.5|9185.9|9183.9|233
1626226200000|2021-07-14 01:30:00|9186.4|9184|9185|9183.5|9186.7|9184.6|9184.8|9183|326
1626226500000|2021-07-14 01:35:00|9184.9|9183.4|9185.1|9183.6|9185.4|9183.9|9183.5|9182|255
1626226800000|2021-07-14 01:40:00|9185.2|9183.7|9186.8|9185.3|9187.6|9185.6|9185.1|9183.6|206
1626227100000|2021-07-14 01:45:00|9186.9|9185.4|9187.6|9186.1|9188.5|9186.7|9186.2|9184.2|248
1626227400000|2021-07-14 01:50:00|9187.5|9186|9187.2|9184.8|9188.4|9186.4|9186.2|9184.2|232
1626227700000|2021-07-14 01:55:00|9187.3|9184.9|9184.9|9182.5|9187.3|9185.4|9184.2|9182.3|178
1626228000000|2021-07-14 02:00:00|9184.8|9182.4|9185|9183.5|9186.3|9184.3|9183.5|9181.6|637
1626228300000|2021-07-14 02:05:00|9185.4|9183|9187.4|9185|9187.9|9186.4|9184.7|9183|447
1626228600000|2021-07-14 02:10:00|9187.3|9184.9|9188.5|9186.1|9188.5|9186.5|9186|9184|225
1626228900000|2021-07-14 02:15:00|9188.4|9186|9187.8|9186.3|9189.3|9187.4|9186.9|9185.4|208
1626229200000|2021-07-14 02:20:00|9187.9|9186.4|9186.4|9184|9188.4|9186.5|9186.1|9184|341
1626229500000|2021-07-14 02:25:00|9186.5|9184.1|9184.6|9183.1|9187.2|9184.8|9184.5|9183|252
1626229800000|2021-07-14 02:30:00|9184.5|9183|9185.2|9183.7|9185.4|9183.7|9184.1|9182.2|192
1626230100000|2021-07-14 02:35:00|9185.7|9183.3|9184.1|9181.7|9185.7|9183.7|9183.5|9181.7|241
1626230400000|2021-07-14 02:40:00|9184.2|9181.8|9184.9|9182.5|9185.3|9183.4|9183.6|9181.6|244
1626230700000|2021-07-14 02:45:00|9185|9182.6|9184.7|9182.3|9185.4|9183.4|9184.6|9182.3|131
1626231000000|2021-07-14 02:50:00|9184.8|9182.4|9184.3|9181.9|9184.9|9182.9|9183.6|9181.5|199
1626231300000|2021-07-14 02:55:00|9184.2|9181.8|9184.9|9182.5|9185.1|9182.7|9183.6|9181.6|197
1626231600000|2021-07-14 03:00:00|9184.8|9182.4|9183.1|9180.7|9185.3|9183.4|9182.6|9180.7|337
1626231900000|2021-07-14 03:05:00|9183.2|9180.8|9183.3|9180.9|9183.4|9181.4|9182.6|9180.6|247
1626232200000|2021-07-14 03:10:00|9183.4|9181|9183.3|9180.9|9183.6|9181.6|9182.6|9180.6|208
1626232500000|2021-07-14 03:15:00|9182.6|9181.1|9182.5|9180.1|9183.2|9181.2|9182|9179.8|192
1626232800000|2021-07-14 03:20:00|9182.4|9180|9182.3|9179.9|9182.6|9180.5|9181.9|9179.7|182
1626233100000|2021-07-14 03:25:00|9182.2|9179.8|9182.5|9180.1|9183.1|9180.9|9182|9179.8|200
1626233400000|2021-07-14 03:30:00|9182.3|9179.9|9182.6|9180.2|9182.8|9180.4|9181.7|9179.8|152
1626233700000|2021-07-14 03:35:00|9182.4|9180|9182.2|9179.8|9182.4|9180.2|9181.3|9179.1|115
1626234000000|2021-07-14 03:40:00|9182.3|9179.9|9182.4|9180|9182.6|9180.7|9181.8|9179.8|111
1626234300000|2021-07-14 03:45:00|9182.3|9179.9|9182.7|9180.3|9182.8|9181|9181.9|9179.8|104
1626234600000|2021-07-14 03:50:00|9182.8|9180.4|9182.4|9180.9|9183.1|9181.2|9182.2|9180.3|105
1626234900000|2021-07-14 03:55:00|9182.5|9181|9182.5|9181|9182.8|9181.1|9181.7|9179.8|104
1626235200000|2021-07-14 04:00:00|9182.6|9181.1|9183.3|9181.8|9184|9182.1|9182.5|9181|136
1626235500000|2021-07-14 04:05:00|9183.4|9181.9|9183.7|9181.3|9183.9|9182|9182.9|9180.8|119
1626235800000|2021-07-14 04:10:00|9183.6|9181.2|9182.7|9181.2|9183.9|9181.9|9182.5|9180.6|156
1626236100000|2021-07-14 04:15:00|9183.2|9180.8|9183|9180.6|9183.3|9181.2|9182.4|9180.5|118
1626236400000|2021-07-14 04:20:00|9182.9|9180.5|9183|9180.6|9183.1|9181.1|9182|9180.2|140
1626236700000|2021-07-14 04:25:00|9182.9|9180.5|9184.2|9181.8|9184.7|9182.8|9182.5|9180.5|152
1626237000000|2021-07-14 04:30:00|9183.6|9182.1|9184|9181.6|9184.4|9182.5|9183.3|9181.3|172
1626237300000|2021-07-14 04:35:00|9183.9|9181.5|9184.2|9181.8|9184.2|9182.3|9183|9181.1|168
1626237600000|2021-07-14 04:40:00|9184.1|9181.7|9183.6|9182.1|9184.6|9182.4|9183.1|9181.1|166
1626237900000|2021-07-14 04:45:00|9183.5|9182|9184.9|9182.5|9185.2|9183.1|9183.5|9181.6|106
1626238200000|2021-07-14 04:50:00|9184.8|9182.4|9184.9|9182.5|9185.6|9183.6|9184.8|9182.4|112
1626238500000|2021-07-14 04:55:00|9185|9182.6|9184.8|9182.4|9185.1|9183.2|9184.4|9182.4|143
1626238800000|2021-07-14 05:00:00|9184.9|9182.5|9183.3|9180.9|9185.2|9183.3|9182.7|9180.8|224
1626239100000|2021-07-14 05:05:00|9182.9|9181.4|9183.3|9180.9|9183.5|9181.4|9182.2|9180.3|179
1626239400000|2021-07-14 05:10:00|9183.2|9180.8|9182.4|9180|9183.5|9181.4|9182.3|9179.9|136
1626239700000|2021-07-14 05:15:00|9182.5|9180.1|9182.1|9179.7|9182.8|9180.7|9182|9179.6|112
1626240000000|2021-07-14 05:20:00|9181.7|9179.3|9182.3|9179.9|9182.8|9180.8|9181.7|9179.3|160
1626240300000|2021-07-14 05:25:00|9182.4|9180|9183|9180.6|9183.3|9181.2|9182.3|9179.9|112
1626240600000|2021-07-14 05:30:00|9183.1|9180.7|9184.2|9181.8|9184.2|9182.3|9182.2|9179.8|209
1626240900000|2021-07-14 05:35:00|9183.6|9182.1|9183.9|9181.5|9184.2|9182.2|9182.7|9181|160
1626241200000|2021-07-14 05:40:00|9184|9181.6|9182.3|9179.9|9184|9181.6|9182.3|9179.9|163
1626241500000|2021-07-14 05:45:00|9182.4|9180|9182.3|9179.9|9182.9|9180.7|9181.9|9179.8|136
1626241800000|2021-07-14 05:50:00|9182.2|9179.8|9182.2|9179.8|9182.5|9180.4|9181.5|9179.5|125
1626242100000|2021-07-14 05:55:00|9182.1|9179.7|9181.4|9179|9182.4|9180|9180.3|9178.3|189
1626242400000|2021-07-14 06:00:00|9181.5|9179.1|9180.4|9178|9182.6|9180.5|9178.6|9176.7|333
1626242700000|2021-07-14 06:05:00|9180.5|9178.1|9180|9177.6|9180.5|9178.3|9176.7|9174.3|351
1626243000000|2021-07-14 06:10:00|9180.1|9177.7|9181.1|9179.6|9181.9|9180|9179.4|9177.1|242
1626243300000|2021-07-14 06:15:00|9181.6|9179.2|9182|9180.5|9182.6|9180.7|9180.4|9178.5|271
1626243600000|2021-07-14 06:20:00|9182.1|9180.6|9179.2|9176.8|9182.7|9180.7|9178.6|9176.7|219
1626243900000|2021-07-14 06:25:00|9179.1|9176.7|9178.6|9176.2|9179.8|9177.7|9177.6|9175.7|250
1626244200000|2021-07-14 06:30:00|9178.3|9175.9|9176.2|9174.7|9179.2|9177.1|9175.5|9173.5|274
1626244500000|2021-07-14 06:35:00|9176.7|9174.3|9177.3|9175.8|9177.6|9175.8|9174.5|9172.5|379
1626244800000|2021-07-14 06:40:00|9177.4|9175.9|9181.6|9179.2|9181.9|9180.4|9176.9|9175|365
1626245100000|2021-07-14 06:45:00|9181.2|9178.8|9181.6|9179.2|9182.3|9180.6|9180.3|9178.3|338
1626245400000|2021-07-14 06:50:00|9180.8|9179.3|9181|9178.6|9181.7|9179.8|9180.3|9178.4|227
1626245700000|2021-07-14 06:55:00|9180.9|9178.5|9184.2|9181.8|9184.4|9182.3|9180.4|9178.4|378
1626246000000|2021-07-14 07:00:00|9184.3|9181.9|9186.7|9184.3|9187|9185|9182.8|9180.8|417
1626246300000|2021-07-14 07:05:00|9186.6|9184.2|9182.8|9180.4|9186.6|9184.3|9182.1|9179.7|411
1626246600000|2021-07-14 07:10:00|9182.7|9180.3|9185.3|9183.8|9186.7|9184.8|9181.6|9179.5|390
1626246900000|2021-07-14 07:15:00|9185.2|9182.8|9182.9|9181.4|9187.4|9185.4|9182.7|9180.3|469
1626247200000|2021-07-14 07:20:00|9183.3|9180.9|9181.4|9179|9185.3|9183.3|9180.5|9178.5|431
1626247500000|2021-07-14 07:25:00|9181.5|9179.1|9181.6|9179.2|9182.7|9180.7|9180.6|9178.9|317
1626247800000|2021-07-14 07:30:00|9181.7|9179.3|9182.7|9180.3|9183.5|9181.7|9180.7|9178.8|332
1626248100000|2021-07-14 07:35:00|9182.6|9180.2|9178.4|9176|9182.7|9180.7|9177.9|9176|393
1626248400000|2021-07-14 07:40:00|9178.5|9176.1|9181.8|9179.4|9182|9180.2|9178|9176|483
1626248700000|2021-07-14 07:45:00|9181.7|9179.3|9181.3|9179.8|9184.5|9182.6|9180.7|9178.8|483
1626249000000|2021-07-14 07:50:00|9181.7|9179.3|9185.7|9183.3|9186.6|9184.5|9181|9179.1|492
1626249300000|2021-07-14 07:55:00|9185.4|9183.9|9187.8|9185.4|9187.8|9185.9|9184.5|9182.3|433
1626249600000|2021-07-14 08:00:00|9187.6|9185.2|9184.3|9181.9|9190.5|9188.4|9183.4|9181.3|516
1626249900000|2021-07-14 08:05:00|9184.4|9182|9179.3|9176.9|9185.7|9183.8|9178.3|9176.4|450
1626250200000|2021-07-14 08:10:00|9179.4|9177|9180.9|9178.5|9181.8|9179.9|9177.8|9176|432
1626250500000|2021-07-14 08:15:00|9180.6|9179.1|9181.5|9180|9183.7|9181.7|9180.5|9178.7|450
1626250800000|2021-07-14 08:20:00|9181.6|9180.1|9182|9180.5|9184.4|9182.5|9181.3|9179.2|521
1626251100000|2021-07-14 08:25:00|9181.9|9180.4|9178.1|9176.6|9182.5|9180.5|9177.9|9175.8|536
1626251400000|2021-07-14 08:30:00|9178.2|9176.7|9175.3|9172.9|9178.5|9176.7|9173.6|9171.6|411
1626251700000|2021-07-14 08:35:00|9175.2|9172.8|9181.1|9178.7|9182|9180.2|9174.7|9172.8|356
1626252000000|2021-07-14 08:40:00|9181.2|9178.8|9185.1|9183.6|9186|9183.6|9180.6|9178.5|413
1626252300000|2021-07-14 08:45:00|9184.9|9183.4|9188.8|9186.4|9189.2|9187.1|9184.6|9182.6|406
1626252600000|2021-07-14 08:50:00|9188.7|9186.3|9191.9|9189.5|9192.7|9190.7|9188.2|9186.2|414
1626252900000|2021-07-14 08:55:00|9191.8|9189.4|9192.7|9190.3|9194.4|9192.4|9190.5|9188.5|338
1626253200000|2021-07-14 09:00:00|9192.6|9190.2|9194.3|9191.9|9195.2|9193.1|9192.1|9189.7|314
1626253500000|2021-07-14 09:05:00|9193.4|9191.2|9196|9193.6|9198.2|9195.8|9193.1|9190.9|309
1626253800000|2021-07-14 09:10:00|9195.8|9194.3|9192.7|9190.3|9196.1|9194.3|9191.3|9189.3|306
1626254100000|2021-07-14 09:15:00|9192.6|9190.2|9196|9193.6|9196.6|9194.6|9192.2|9190.1|375
1626254400000|2021-07-14 09:20:00|9196.1|9193.7|9196.9|9194.5|9197.4|9195.1|9194.7|9192.7|266
1626254700000|2021-07-14 09:25:00|9196.1|9194.6|9196.7|9194.3|9196.9|9195|9195.2|9192.8|301
1626255000000|2021-07-14 09:30:00|9196.6|9194.2|9199.3|9196.9|9199.7|9198.1|9196.3|9194|232
1626255300000|2021-07-14 09:35:00|9199.4|9197|9198.9|9196.5|9199.9|9197.6|9198|9196|318
1626255600000|2021-07-14 09:40:00|9199|9196.6|9196.1|9193.7|9199|9196.6|9195.4|9193.5|242
1626255900000|2021-07-14 09:45:00|9196|9193.6|9194.4|9192|9197.3|9195.1|9193.5|9191.5|313
1626256200000|2021-07-14 09:50:00|9194.3|9191.9|9191.4|9189|9195.4|9193.4|9191.1|9188.9|322
1626256500000|2021-07-14 09:55:00|9191.3|9188.9|9191.7|9189.3|9192.2|9190.1|9190.5|9188.4|334
1626256800000|2021-07-14 10:00:00|9191.6|9189.2|9189.6|9188.1|9191.6|9189.6|9189.4|9187.4|253
1626257100000|2021-07-14 10:05:00|9189.7|9188.2|9193.2|9190.8|9193.6|9191.6|9189.2|9187.4|385
1626257400000|2021-07-14 10:10:00|9193.3|9190.9|9193.6|9191.2|9193.8|9191.6|9191.8|9189.8|319
1626257700000|2021-07-14 10:15:00|9193.7|9191.3|9194.6|9192.2|9194.7|9192.8|9192|9189.9|259
1626258000000|2021-07-14 10:20:00|9194.3|9191.9|9196.6|9195.1|9197.1|9195.2|9193.6|9191.7|214
1626258300000|2021-07-14 10:25:00|9196.7|9195.2|9199.4|9197|9200.2|9198.1|9195.8|9193.9|421
1626258600000|2021-07-14 10:30:00|9199|9197.5|9196.6|9195.1|9199.3|9197.5|9196.5|9194.6|322
1626258900000|2021-07-14 10:35:00|9196.5|9195|9197.7|9196.2|9198.9|9196.8|9195.9|9193.9|298
1626259200000|2021-07-14 10:40:00|9197.6|9196.1|9197.8|9195.4|9199.8|9197.8|9195.9|9193.8|396
1626259500000|2021-07-14 10:45:00|9197.7|9195.3|9197|9194.6|9198.6|9196.5|9195.7|9193.5|296
1626259800000|2021-07-14 10:50:00|9196.9|9194.5|9195|9192.6|9197.5|9195.6|9193.7|9191.3|310
1626260100000|2021-07-14 10:55:00|9194.9|9192.5|9194.4|9192|9195.3|9192.9|9193.1|9191.2|297
1626260400000|2021-07-14 11:00:00|9194.3|9191.9|9193.8|9192.3|9196.8|9194.8|9192.4|9190.3|426
1626260700000|2021-07-14 11:05:00|9193.7|9192.2|9192.1|9189.7|9193.9|9192.4|9190.5|9188.6|398
1626261000000|2021-07-14 11:10:00|9192|9189.6|9190|9187.6|9193.4|9191.9|9189.2|9187.2|347
1626261300000|2021-07-14 11:15:00|9190.1|9187.7|9188.7|9186.3|9191.9|9190|9188|9186.1|313
1626261600000|2021-07-14 11:20:00|9188.6|9186.2|9186.3|9183.9|9188.7|9186.6|9185.4|9183.4|294
1626261900000|2021-07-14 11:25:00|9186.2|9183.8|9189.5|9188|9192.1|9189.8|9184.9|9183.2|309
1626262200000|2021-07-14 11:30:00|9189.4|9187.9|9188|9186.5|9191.2|9189.2|9188|9186.1|322
1626262500000|2021-07-14 11:35:00|9188.1|9186.6|9191.3|9189.8|9193.3|9190.9|9188|9186.5|291
1626262800000|2021-07-14 11:40:00|9191.2|9189.7|9188.4|9186.9|9191.2|9189.7|9187.8|9185.8|284
1626263100000|2021-07-14 11:45:00|9188.5|9187|9185.7|9184.2|9188.7|9187|9185.5|9183.9|319
1626263400000|2021-07-14 11:50:00|9185.8|9184.3|9186.1|9183.7|9187.3|9185.3|9185|9183.1|295
1626263700000|2021-07-14 11:55:00|9185.3|9183.8|9186.8|9184.4|9186.8|9185|9185.3|9183.4|347
1626264000000|2021-07-14 12:00:00|9186.4|9184|9183.9|9182.4|9186.9|9185|9182.7|9180.9|563
1626264300000|2021-07-14 12:05:00|9184.4|9182|9178.8|9176.4|9184.4|9182.3|9176.9|9174.8|507
1626264600000|2021-07-14 12:10:00|9178.6|9176.2|9177.9|9175.5|9180.1|9178.1|9175.6|9173.5|559
1626264900000|2021-07-14 12:15:00|9177.8|9175.4|9182|9179.6|9182.6|9180.6|9177.8|9175.4|494
1626265200000|2021-07-14 12:20:00|9182.1|9179.7|9180|9178.5|9182.1|9180.3|9180|9177.9|400
1626265500000|2021-07-14 12:25:00|9179.9|9178.4|9179.5|9177.1|9180.4|9178.4|9177.3|9175.3|374
1626265800000|2021-07-14 12:30:00|9179|9176.6|9166.1|9163.7|9179.9|9177.5|9165.3|9162.9|1072
1626266100000|2021-07-14 12:35:00|9166.2|9163.8|9172.3|9170.8|9173.6|9171.2|9163.7|9161.4|877
1626266400000|2021-07-14 12:40:00|9172.1|9170.6|9174.1|9171.7|9174.2|9172.3|9169.8|9167.4|818
1626266700000|2021-07-14 12:45:00|9174.5|9172.1|9174.1|9171.7|9174.6|9172.4|9170.6|9168.4|767
1626267000000|2021-07-14 12:50:00|9174.2|9171.8|9167.7|9166.2|9174.4|9172.1|9167.5|9165.3|698
1626267300000|2021-07-14 12:55:00|9168|9166.5|9168.7|9166.3|9171|9169.2|9165.3|9163|765
1626267600000|2021-07-14 13:00:00|9168.1|9165.7|9165.3|9162.9|9168.2|9165.9|9162.7|9160.9|809
1626267900000|2021-07-14 13:05:00|9165.4|9163|9165.7|9163.3|9169.3|9167.1|9163.4|9161.3|689
1626268200000|2021-07-14 13:10:00|9165.8|9163.4|9165.9|9163.5|9166.6|9164.9|9163.7|9161.8|589
1626268500000|2021-07-14 13:15:00|9165.8|9163.4|9170.2|9167.8|9170.2|9168.1|9164|9162.3|637
1626268800000|2021-07-14 13:20:00|9170|9167.6|9171.2|9169.7|9172.6|9170.5|9168.8|9166.8|567
1626269100000|2021-07-14 13:25:00|9171.7|9169.3|9168|9166.5|9172.7|9170.8|9167.9|9166|454
1626269400000|2021-07-14 13:30:00|9168.4|9166|9171.1|9168.7|9172.4|9170.3|9165.8|9163.4|503
1626269700000|2021-07-14 13:35:00|9171.2|9168.8|9174.2|9172.7|9175.6|9174.1|9170.1|9168.1|524
1626270000000|2021-07-14 13:40:00|9174.3|9172.8|9169.2|9166.8|9174.3|9172.8|9168.6|9166.6|456
1626270300000|2021-07-14 13:45:00|9168.9|9167.4|9167.6|9165.2|9169.4|9167.4|9162.6|9160.2|464
1626270600000|2021-07-14 13:50:00|9167.5|9165.1|9166.1|9163.7|9168.6|9166.8|9164.5|9162.2|578
1626270900000|2021-07-14 13:55:00|9165.7|9164.2|9166.2|9163.8|9168.6|9166.4|9163.4|9161.3|548
1626271200000|2021-07-14 14:00:00|9166.1|9164.6|9167|9165.5|9168.7|9166.6|9163.3|9160.9|929
1626271500000|2021-07-14 14:05:00|9167.2|9165.7|9165|9163.5|9170.3|9167.9|9165|9163.1|791
1626271800000|2021-07-14 14:10:00|9164.9|9163.4|9162.7|9161.2|9166.8|9164.5|9161.7|9159.4|724
1626272100000|2021-07-14 14:15:00|9162.9|9161.4|9161.8|9159.4|9164.2|9162.7|9160.8|9158.9|816
1626272400000|2021-07-14 14:20:00|9161.9|9159.5|9163.5|9161.1|9163.7|9161.8|9161.1|9159.2|622
1626272700000|2021-07-14 14:25:00|9163.4|9161|9161.4|9159.9|9163.8|9162.2|9160.2|9158.3|753
1626273000000|2021-07-14 14:30:00|9161.5|9160|9159.1|9157.6|9164.4|9162.3|9158|9156.1|661
1626273300000|2021-07-14 14:35:00|9159|9157.5|9163.5|9161.1|9164.3|9162.8|9158.8|9157.3|638
1626273600000|2021-07-14 14:40:00|9162.9|9161.4|9163.6|9161.2|9164|9162.5|9159.9|9157.9|522
1626273900000|2021-07-14 14:45:00|9163.2|9161.7|9157.8|9155.4|9163.8|9161.9|9157.3|9155.3|633
1626274200000|2021-07-14 14:50:00|9157.9|9155.5|9156|9154.5|9159.4|9157.4|9153.7|9151.9|695
1626274500000|2021-07-14 14:55:00|9156.4|9154|9161.2|9159.7|9164.2|9162.5|9155.1|9153.2|700
1626274800000|2021-07-14 15:00:00|9161.3|9159.8|9161.9|9160.4|9164.6|9162.9|9160.1|9158.6|547
1626275100000|2021-07-14 15:05:00|9161.8|9160.3|9162.2|9160.7|9163.7|9162.2|9160.4|9158.9|472
1626275400000|2021-07-14 15:10:00|9162.3|9160.8|9159.9|9157.5|9162.6|9161.1|9158.6|9157|420
1626275700000|2021-07-14 15:15:00|9159.8|9157.4|9157.9|9156.4|9159.8|9158.2|9156.5|9154.5|455
1626276000000|2021-07-14 15:20:00|9157.8|9156.3|9156.9|9155.4|9158.7|9156.8|9155.9|9153.9|343
1626276300000|2021-07-14 15:25:00|9156.8|9155.3|9159.4|9157|9160.2|9158.2|9156.4|9154.5|451
1626276600000|2021-07-14 15:30:00|9159.3|9156.9|9157.9|9155.5|9160.7|9158.6|9157.1|9155.4|468
1626276900000|2021-07-14 15:35:00|9158|9155.6|9155.3|9153.8|9158.5|9156.6|9154.7|9153|394
1626277200000|2021-07-14 15:40:00|9155.2|9153.7|9155.6|9153.2|9156.1|9154.3|9154|9152.3|450
1626277500000|2021-07-14 15:45:00|9155.5|9154|9159|9157.5|9159.9|9158.1|9154.6|9152.9|419
1626277800000|2021-07-14 15:50:00|9158.9|9157.4|9157.3|9155.8|9159.6|9157.9|9157.1|9155.3|379
1626278100000|2021-07-14 15:55:00|9157.4|9155.9|9156.2|9153.8|9157.6|9156.1|9154.6|9152.7|296
1626278400000|2021-07-14 16:00:00|9156.1|9153.7|9154.4|9152|9156.1|9154.2|9153.4|9151.5|334
1626278700000|2021-07-14 16:05:00|9154.3|9151.9|9150.5|9149|9154.7|9153|9150.2|9148.2|462
1626279000000|2021-07-14 16:10:00|9150.6|9149.1|9152.1|9150.6|9152.6|9150.8|9150.5|9148.5|349
1626279300000|2021-07-14 16:15:00|9151.8|9150.3|9149.7|9148.2|9152.5|9150.5|9149.4|9147.6|324
1626279600000|2021-07-14 16:20:00|9149.8|9148.3|9148.2|9146.7|9150.1|9148.3|9147.1|9145|422
1626279900000|2021-07-14 16:25:00|9148.5|9147|9147.4|9145.9|9148.7|9147.1|9147|9145.3|279
1626280200000|2021-07-14 16:30:00|9147.3|9145.8|9148|9146.5|9148.6|9147.1|9146|9144.4|387
1626280500000|2021-07-14 16:35:00|9147.9|9146.4|9147.1|9145.6|9148.1|9146.6|9146.1|9144.5|377
1626280800000|2021-07-14 16:40:00|9147|9145.5|9148.9|9147.4|9149.2|9147.6|9146.8|9145.1|359
1626281100000|2021-07-14 16:45:00|9149|9147.5|9148.1|9146.6|9149.2|9147.7|9146.5|9145|291
1626281400000|2021-07-14 16:50:00|9148|9146.5|9146.3|9144.8|9148.7|9147.2|9145.5|9143.6|337
1626281700000|2021-07-14 16:55:00|9146.2|9144.7|9146.2|9144.7|9147.5|9145.6|9145.3|9143.6|231
1626282000000|2021-07-14 17:00:00|9146|9144.5|9146.1|9144.6|9147|9145.1|9143.8|9141.8|446
1626282300000|2021-07-14 17:05:00|9146.3|9144.8|9147.3|9145.8|9147.7|9146.1|9145.6|9143.7|280
1626282600000|2021-07-14 17:10:00|9147.2|9145.7|9148.3|9145.9|9148.6|9147.1|9146.7|9145.2|267
1626282900000|2021-07-14 17:15:00|9148.2|9145.8|9149.4|9147.9|9149.8|9147.9|9147.1|9145.3|287
1626283200000|2021-07-14 17:20:00|9149.3|9147.8|9149.9|9148.4|9151|9149.3|9148.7|9147|279
1626283500000|2021-07-14 17:25:00|9149.8|9148.3|9151.2|9149.7|9151.7|9150.1|9149.6|9148.1|307
1626283800000|2021-07-14 17:30:00|9151.3|9149.8|9151.9|9150.4|9152.6|9150.8|9151.2|9149.5|209
1626284100000|2021-07-14 17:35:00|9152|9150.5|9151.4|9149.9|9152.6|9150.7|9151|9149.3|191
1626284400000|2021-07-14 17:40:00|9151.5|9150|9151.3|9149.8|9152.4|9150.4|9151.2|9149.4|132
1626284700000|2021-07-14 17:45:00|9151.2|9149.7|9152.1|9150.6|9152.3|9150.7|9151|9149.5|198
1626285000000|2021-07-14 17:50:00|9152.2|9150.7|9150.7|9149.2|9152.8|9151.2|9150.6|9149.1|191
1626285300000|2021-07-14 17:55:00|9150.6|9149.1|9152.6|9150.2|9152.7|9150.8|9150.5|9149|203
1626285600000|2021-07-14 18:00:00|9152.5|9150.1|9149.7|9148.2|9152.6|9150.8|9148.7|9147.2|273
1626285900000|2021-07-14 18:05:00|9149.8|9148.3|9150.4|9148.9|9151.8|9150.2|9149.7|9148.2|240
1626286200000|2021-07-14 18:10:00|9150.3|9148.8|9149.5|9148|9151|9149.5|9149.2|9147.5|216
1626286500000|2021-07-14 18:15:00|9149.6|9148.1|9147.2|9145.7|9149.6|9148.1|9146.5|9145|308
1626286800000|2021-07-14 18:20:00|9147.1|9145.6|9147|9145.5|9148.2|9146.6|9146.7|9145.2|289
1626287100000|2021-07-14 18:25:00|9147.1|9145.6|9146.5|9145|9148.3|9146.4|9146.3|9144.8|261
1626287400000|2021-07-14 18:30:00|9146.6|9145.1|9147.2|9145.7|9147.7|9145.8|9146.3|9144.6|244
1626287700000|2021-07-14 18:35:00|9147.3|9145.8|9146.5|9145|9148.5|9146.6|9146.4|9144.6|181
1626288000000|2021-07-14 18:40:00|9146.4|9144.9|9146.3|9144.8|9146.9|9145|9145.9|9144.4|184
1626288300000|2021-07-14 18:45:00|9146.4|9144.9|9147.1|9145.6|9147.6|9145.8|9146.1|9144.4|123
1626288600000|2021-07-14 18:50:00|9147.2|9145.7|9147.3|9145.8|9148|9146.5|9147.1|9145.3|194
1626288900000|2021-07-14 18:55:00|9147.1|9145.6|9147.3|9145.8|9149|9147.5|9146.7|9145.2|217
1626289200000|2021-07-14 19:00:00|9147.2|9145.7|9148.1|9146.6|9149.4|9147.3|9146.9|9145.1|272
1626289500000|2021-07-14 19:05:00|9148|9146.5|9146.2|9144.7|9148.7|9146.8|9146.1|9144.3|190
1626289800000|2021-07-14 19:10:00|9145.9|9144.4|9145.4|9143.9|9146.4|9144.8|9144.8|9142.9|254
1626290100000|2021-07-14 19:15:00|9145.5|9144|9145.5|9144|9146.2|9144.2|9145.3|9143.5|148
1626290400000|2021-07-14 19:20:00|9146|9143.6|9146|9143.6|9146.5|9144.9|9144.8|9143.3|235
1626290700000|2021-07-14 19:25:00|9145.9|9143.5|9144.8|9143.3|9146|9144.2|9144.7|9143.2|203
1626291000000|2021-07-14 19:30:00|9145.2|9142.8|9145.4|9143.9|9146|9144.2|9144.7|9142.8|105
1626291300000|2021-07-14 19:35:00|9145.3|9143.8|9145.6|9144.1|9146.4|9144.5|9144.6|9143.1|189
1626291600000|2021-07-14 19:40:00|9145.7|9144.2|9145.4|9143|9146.3|9144.6|9144.6|9142.8|142
1626291900000|2021-07-14 19:45:00|9145.3|9142.9|9144.1|9141.7|9145.4|9143|9143.2|9141.1|264
1626292200000|2021-07-14 19:50:00|9144|9141.6|9143.3|9141.8|9144.6|9142.3|9143.2|9141.3|251
1626292500000|2021-07-14 19:55:00|9144.1|9141.7|9146|9143.6|9146.1|9144.1|9143.8|9141.6|359
1626292800000|2021-07-14 20:00:00|9145.7|9144.2|9146.9|9144.5|9147.1|9145.1|9144.1|9142.5|286
1626293100000|2021-07-14 20:05:00|9146.4|9144.9|9145.2|9142.8|9146.9|9144.9|9144.9|9142.7|135
1626293400000|2021-07-14 20:10:00|9145.1|9142.7|9145.3|9142.9|9145.4|9143.4|9144.7|9142.6|74
1626293700000|2021-07-14 20:15:00|9145.2|9142.8|9144.4|9142|9145.3|9143.2|9143.9|9142|105
1626294000000|2021-07-14 20:20:00|9144.5|9142.1|9145|9142.6|9145.2|9143.1|9143.8|9141.8|123
1626294300000|2021-07-14 20:25:00|9144.8|9142.4|9144.2|9141.8|9144.9|9142.5|9142.9|9141.1|139
1626294600000|2021-07-14 20:30:00|9144.4|9142|9144.2|9141.8|9144.6|9142.4|9143.8|9141.8|60
1626294900000|2021-07-14 20:35:00|9143.8|9142.3|9144.2|9141.8|9144.5|9142.4|9143.8|9141.7|84
1626295200000|2021-07-14 20:40:00|9144.3|9141.9|9144.1|9141.7|9144.4|9142.3|9143.3|9141.3|124
1626295500000|2021-07-14 20:45:00|9144.2|9141.8|9144.3|9141.9|9145.2|9143.1|9143.6|9141.2|166
1626295800000|2021-07-14 20:50:00|9144.2|9141.8|9144.2|9141.8|9144.5|9142.1|9143.6|9141.2|120
1626296100000|2021-07-14 20:55:00|9144.4|9142|9152.3|9142.3|9152.5|9143.1|9143.8|9141.4|257
1626296400000|2021-07-14 21:00:00|9149.7|9143.1|9160.9|9150.9|9160.9|9150.9|9149.7|9141.4|14
1626296700000|2021-07-14 21:05:00|9162.6|9152.6|9164.1|9154.1|9166.3|9156.3|9153.8|9143.8|168
1626297000000|2021-07-14 21:10:00|9163.7|9153.7|9158|9148|9166.8|9156.8|9155|9145|152
1626297300000|2021-07-14 21:15:00|9159.1|9149.1|9166|9156|9166.9|9156.9|9154.3|9144.3|150
1626297600000|2021-07-14 21:20:00|9164.3|9154.3|9156|9146|9164.9|9154.9|9151.7|9141.7|153
1626297900000|2021-07-14 21:25:00|9156.2|9146.2|9154|9144|9165.1|9155.1|9153|9143|124
1626298200000|2021-07-14 21:30:00|9153.5|9143.5|9159.6|9144.6|9162.6|9147.6|9153.5|9141.3|261
1626298500000|2021-07-14 21:35:00|9159|9144|9156.4|9141.4|9162.5|9147.5|9154|9139|231
1626298800000|2021-07-14 21:40:00|9156.5|9141.5|9153.3|9138.3|9160.3|9145.3|9150.8|9135.8|317
1626299100000|2021-07-14 21:45:00|9150.8|9135.8|9154.2|9139.2|9159.4|9144.4|9149.7|9134.7|523
1626299400000|2021-07-14 21:50:00|9153.9|9138.9|9155.8|9140.8|9158.5|9143.5|9149.6|9134.6|342
1626299700000|2021-07-14 21:55:00|9155.6|9140.6|9151.5|9136.5|9158.1|9143.1|9148|9133.6|880
1626300000000|2021-07-14 22:00:00|9151.4|9136.4|9145.7|9142.3|9156|9143.9|9145|9133.4|555
1626300300000|2021-07-14 22:05:00|9145.8|9142.5|9144.6|9142|9145.9|9143.2|9144.2|9141.4|230
1626300600000|2021-07-14 22:10:00|9144.5|9142.1|9144.8|9141.5|9145.6|9142.9|9144.2|9141.3|208
1626300900000|2021-07-14 22:15:00|9144.2|9141.3|9145.3|9142.9|9145.6|9143.2|9144|9141.3|152
1626301200000|2021-07-14 22:20:00|9145.4|9143|9145.3|9142.9|9145.8|9143.4|9144.5|9142.1|147
1626301500000|2021-07-14 22:25:00|9145.2|9142.8|9145.1|9142.7|9145.4|9143|9144.6|9142.2|106
1626301800000|2021-07-14 22:30:00|9145|9142.6|9145.9|9143.5|9146.3|9143.9|9144.9|9142.5|117
1626302100000|2021-07-14 22:35:00|9146|9143.6|9146.1|9143.7|9146.2|9143.8|9145.4|9143|94
1626302400000|2021-07-14 22:40:00|9146|9143.6|9146.1|9143.7|9146.4|9144|9145.8|9143.4|92
1626302700000|2021-07-14 22:45:00|9146.2|9143.8|9146.3|9143.9|9146.4|9144|9145.9|9143.4|60
1626303000000|2021-07-14 22:50:00|9146.2|9143.8|9146.2|9143.8|9146.3|9143.9|9145.8|9143.4|61
1626303300000|2021-07-14 22:55:00|9146.3|9143.9|9146|9143.6|9146.9|9144.5|9145.7|9143.3|121
1626303600000|2021-07-14 23:00:00|9145.9|9143.5|9146|9143.6|9146.2|9143.8|9145.8|9143.4|93
1626303900000|2021-07-14 23:05:00|9146.1|9143.7|9145.8|9143.4|9146.2|9143.8|9144.8|9142.4|151
1626304200000|2021-07-14 23:10:00|9145.9|9143.5|9147|9144.6|9147.1|9144.7|9145|9142.6|152
1626304500000|2021-07-14 23:15:00|9147.1|9144.7|9146.8|9144.4|9147.1|9145.1|9146|9143.6|103
1626304800000|2021-07-14 23:20:00|9146.9|9144.5|9146.9|9144.5|9147|9144.6|9146.1|9143.7|144
1626305100000|2021-07-14 23:25:00|9147|9144.6|9147.6|9145.2|9147.9|9145.7|9146.6|9144.2|139
1626305400000|2021-07-14 23:30:00|9147.5|9145.1|9147.6|9145.2|9147.8|9145.7|9146.6|9144.4|169
1626305700000|2021-07-14 23:35:00|9147.7|9145.3|9147.7|9145.3|9148.4|9146.5|9146.8|9144.8|140
1626306000000|2021-07-14 23:40:00|9147.6|9145.2|9148.5|9146.1|9148.7|9146.3|9147|9144.6|113
1626306300000|2021-07-14 23:45:00|9148.4|9146|9147.3|9144.9|9148.4|9146.3|9146.9|9144.8|130
1626306600000|2021-07-14 23:50:00|9147.2|9144.8|9147.8|9145.4|9148.1|9145.9|9147.2|9144.8|131
1626306900000|2021-07-14 23:55:00|9147.9|9145.5|9148.9|9146.5|9149.1|9146.8|9147.6|9145.3|156
1626307200000|2021-07-15 00:00:00|9148.8|9146.4|9147.9|9145.5|9148.8|9146.5|9147.3|9145.1|225
1626307500000|2021-07-15 00:05:00|9147.8|9145.4|9148|9145.6|9148|9146.1|9147|9144.7|159
1626307800000|2021-07-15 00:10:00|9148.1|9145.7|9147.6|9145.2|9148.8|9146.7|9147.5|9145.2|109
1626308100000|2021-07-15 00:15:00|9147.7|9145.3|9147|9144.6|9147.7|9145.6|9146.6|9144.3|147
1626308400000|2021-07-15 00:20:00|9146.9|9144.5|9146.9|9144.5|9147.2|9145.2|9146.5|9144.3|134
1626308700000|2021-07-15 00:25:00|9146.7|9144.3|9148.4|9146|9148.4|9146.4|9146.6|9144.2|190
1626309000000|2021-07-15 00:30:00|9148.3|9145.9|9148.5|9146.1|9149.4|9147.2|9147.6|9145.5|212
1626309300000|2021-07-15 00:35:00|9148.1|9146.6|9150|9147.6|9150.5|9148.1|9147.6|9145.2|188
1626309600000|2021-07-15 00:40:00|9150.1|9147.7|9148.2|9145.8|9150.7|9148.8|9148|9145.6|238
1626309900000|2021-07-15 00:45:00|9148.3|9145.9|9149.2|9146.8|9149.4|9147.3|9147.2|9145.1|268
1626310200000|2021-07-15 00:50:00|9149.3|9146.9|9147.9|9145.5|9149.6|9147.2|9147.8|9145.4|259
1626310500000|2021-07-15 00:55:00|9147.5|9145.1|9146.2|9143.8|9147.8|9145.4|9145.2|9142.8|213
1626310800000|2021-07-15 01:00:00|9146.1|9143.7|9147.1|9144.7|9147.8|9145.4|9146|9143.6|220
1626311100000|2021-07-15 01:05:00|9147.2|9144.8|9146.1|9143.7|9147.2|9145.4|9145.2|9142.9|354
1626311400000|2021-07-15 01:10:00|9146|9143.6|9147.6|9145.2|9147.7|9145.5|9145.8|9143.5|216
1626311700000|2021-07-15 01:15:00|9146.9|9145.4|9146.1|9143.7|9147.5|9145.4|9145.6|9143.5|198
1626312000000|2021-07-15 01:20:00|9146|9143.6|9146|9143.6|9146.4|9144.2|9145|9143.1|202
1626312300000|2021-07-15 01:25:00|9145.9|9143.5|9145.9|9143.5|9146.8|9144.8|9145.4|9143.4|149
1626312600000|2021-07-15 01:30:00|9145.8|9143.4|9146.5|9144.1|9147.1|9144.7|9144.5|9142.6|355
1626312900000|2021-07-15 01:35:00|9146.7|9144.3|9145.6|9143.2|9146.9|9144.6|9144.2|9142.2|219
1626313200000|2021-07-15 01:40:00|9145.2|9143.7|9146.2|9143.8|9146.3|9144.3|9144.7|9142.7|230
1626313500000|2021-07-15 01:45:00|9146.1|9143.7|9150.4|9148.9|9151.1|9148.9|9145.6|9143.5|242
1626313800000|2021-07-15 01:50:00|9150.5|9149|9150|9147.6|9151.1|9149|9149.3|9147.3|229
1626314100000|2021-07-15 01:55:00|9150.1|9147.7|9151.9|9149.5|9152.1|9149.7|9149.7|9147.7|177
1626314400000|2021-07-15 02:00:00|9152|9149.6|9152.7|9150.3|9152.8|9150.9|9150.6|9148.5|212
1626314700000|2021-07-15 02:05:00|9152.8|9150.4|9152.7|9150.3|9153|9150.8|9151.2|9149.2|202
1626315000000|2021-07-15 02:10:00|9152.8|9150.4|9154.6|9152.2|9156.1|9153.9|9152.6|9150.3|373
1626315300000|2021-07-15 02:15:00|9154.5|9152.1|9153.8|9151.4|9154.6|9152.7|9153.3|9151.4|132
1626315600000|2021-07-15 02:20:00|9153.9|9151.5|9153.8|9152.3|9156.1|9154.2|9153.8|9151.5|191
1626315900000|2021-07-15 02:25:00|9154.4|9152|9153.6|9151.2|9154.4|9152.3|9153|9151.1|153
1626316200000|2021-07-15 02:30:00|9153.7|9151.3|9152.9|9150.5|9153.7|9151.6|9151.8|9149.5|110
1626316500000|2021-07-15 02:35:00|9152.8|9150.4|9152.1|9149.7|9152.9|9150.9|9151.7|9149.5|166
1626316800000|2021-07-15 02:40:00|9151.5|9150|9152.8|9150.4|9153|9150.9|9151.3|9149.3|172
1626317100000|2021-07-15 02:45:00|9152.9|9150.5|9151.9|9149.5|9153|9150.8|9151.3|9149.4|132
1626317400000|2021-07-15 02:50:00|9151.8|9149.4|9152.5|9150.1|9152.6|9150.6|9151.5|9149.4|106
1626317700000|2021-07-15 02:55:00|9152.7|9150.3|9153.5|9151.1|9154.3|9152.3|9152.3|9150.2|177
1626318000000|2021-07-15 03:00:00|9153.6|9151.2|9150.8|9148.4|9153.7|9151.3|9150.4|9148.3|203
1626318300000|2021-07-15 03:05:00|9150.4|9148.9|9151.2|9148.8|9152|9149.9|9150.2|9148.3|168
1626318600000|2021-07-15 03:10:00|9151.3|9148.9|9151|9148.6|9151.8|9149.8|9150.5|9148.2|173
1626318900000|2021-07-15 03:15:00|9150.9|9148.5|9149.4|9147|9151.1|9148.7|9149.2|9146.9|161
1626319200000|2021-07-15 03:20:00|9149.5|9147.1|9150.7|9149.2|9151.2|9149.3|9149.4|9147|170
1626319500000|2021-07-15 03:25:00|9150.6|9149.1|9150.2|9147.8|9151.3|9149.4|9150.1|9147.8|124
1626319800000|2021-07-15 03:30:00|9150.1|9147.7|9149.3|9146.9|9150.3|9147.9|9149.1|9146.7|105
1626320100000|2021-07-15 03:35:00|9149.4|9147|9148.4|9146|9149.4|9147|9148.3|9145.9|87
1626320400000|2021-07-15 03:40:00|9148.5|9146.1|9148.5|9146.1|9148.6|9146.4|9147.8|9145.8|126
1626320700000|2021-07-15 03:45:00|9148.4|9146|9148.4|9146|9148.5|9146.5|9147.4|9145.3|86
1626321000000|2021-07-15 03:50:00|9148.3|9145.9|9147.6|9145.2|9148.4|9146|9146.4|9144.2|156
1626321300000|2021-07-15 03:55:00|9147.7|9145.3|9146.8|9144.4|9147.7|9145.3|9146.4|9144.2|92
1626321600000|2021-07-15 04:00:00|9146.3|9144.8|9146.5|9144.1|9146.9|9144.9|9145.6|9143.6|111
1626321900000|2021-07-15 04:05:00|9146.6|9144.2|9146.7|9144.3|9146.8|9144.8|9146.1|9144|118
1626322200000|2021-07-15 04:10:00|9146.6|9144.2|9145.4|9143|9146.8|9144.7|9145.2|9142.8|117
1626322500000|2021-07-15 04:15:00|9145.3|9142.9|9145.1|9142.7|9145.5|9143.1|9144.5|9142.5|78
1626322800000|2021-07-15 04:20:00|9145.2|9142.8|9144.8|9142.4|9145.3|9143.2|9144.4|9142.4|137
1626323100000|2021-07-15 04:25:00|9144.9|9142.5|9145.9|9143.5|9146|9143.9|9144|9142|142
1626323400000|2021-07-15 04:30:00|9145.4|9143.9|9145.1|9142.7|9145.9|9143.9|9143.9|9142|164
1626323700000|2021-07-15 04:35:00|9145.2|9142.8|9144.7|9143.2|9145.5|9143.4|9144.6|9142.5|122
1626324000000|2021-07-15 04:40:00|9145.1|9142.7|9145.3|9142.9|9145.7|9143.7|9144.6|9142.6|142
1626324300000|2021-07-15 04:45:00|9145.2|9142.8|9144.6|9143.1|9145.9|9143.9|9144.4|9142.6|138
1626324600000|2021-07-15 04:50:00|9144.7|9143.2|9145.4|9143.9|9145.9|9144|9144.5|9142.7|119
1626324900000|2021-07-15 04:55:00|9145.5|9144|9146.9|9144.5|9147.9|9145.9|9145.3|9143.4|161
1626325200000|2021-07-15 05:00:00|9147|9144.6|9143.8|9142.3|9147|9144.8|9143.8|9142.3|146
1626325500000|2021-07-15 05:05:00|9143.9|9142.4|9143.6|9141.2|9144.5|9142.4|9142.6|9141|138
1626325800000|2021-07-15 05:10:00|9143.5|9141.1|9145.1|9142.7|9145.4|9143.1|9143.3|9141.1|210
1626326100000|2021-07-15 05:15:00|9145.2|9142.8|9144.9|9142.5|9145.3|9142.9|9144|9141.9|119
1626326400000|2021-07-15 05:20:00|9145|9142.6|9144.2|9141.8|9145|9142.7|9142.7|9141|173
1626326700000|2021-07-15 05:25:00|9144.3|9141.9|9142.8|9140.4|9144.3|9141.9|9142.3|9140.1|137
1626327000000|2021-07-15 05:30:00|9142.9|9140.5|9142.5|9140.1|9142.9|9140.9|9141.6|9139.6|196
1626327300000|2021-07-15 05:35:00|9142.3|9139.9|9141.3|9138.9|9142.6|9140.2|9141.2|9138.8|210
1626327600000|2021-07-15 05:40:00|9141.4|9139|9141.8|9139.4|9142.4|9140.5|9141|9138.6|244
1626327900000|2021-07-15 05:45:00|9141.9|9139.5|9139.6|9137.2|9141.9|9139.5|9138.8|9136.4|180
1626328200000|2021-07-15 05:50:00|9139.5|9137.1|9140|9137.6|9140.5|9138.2|9139.2|9136.8|202
1626328500000|2021-07-15 05:55:00|9140.1|9137.7|9139.5|9137.1|9140.7|9138.5|9139|9136.8|166
1626328800000|2021-07-15 06:00:00|9139.4|9137|9139.2|9136.8|9140.1|9138|9137.5|9135.5|288
1626329100000|2021-07-15 06:05:00|9139.1|9136.7|9136.3|9134.8|9139.5|9137.1|9135.8|9133.9|358
1626329400000|2021-07-15 06:10:00|9136.8|9134.4|9137.9|9135.5|9138.3|9136.4|9135.9|9133.9|338
1626329700000|2021-07-15 06:15:00|9138|9135.6|9137.7|9136.2|9138.6|9136.5|9135.7|9133.9|325
1626330000000|2021-07-15 06:20:00|9137.8|9136.3|9139.2|9137.7|9140.5|9138.1|9137.6|9135.6|372
1626330300000|2021-07-15 06:25:00|9139.1|9137.6|9140.3|9137.9|9141.2|9138.9|9138.3|9136.4|322
1626330600000|2021-07-15 06:30:00|9140.5|9138.1|9140.3|9137.9|9140.8|9138.8|9138.2|9136.3|309
1626330900000|2021-07-15 06:35:00|9140.4|9138|9136.2|9134.7|9141.5|9139.1|9135.8|9134.1|347
1626331200000|2021-07-15 06:40:00|9136.4|9134.9|9139.7|9138.2|9140.1|9138.2|9135.7|9133.7|353
1626331500000|2021-07-15 06:45:00|9139.8|9138.3|9142|9139.6|9142.8|9140.9|9139.4|9137.4|404
1626331800000|2021-07-15 06:50:00|9142.2|9139.8|9143.6|9141.2|9144.8|9142.8|9141.6|9139.5|387
1626332100000|2021-07-15 06:55:00|9143.7|9141.3|9143.2|9141.7|9146|9144.2|9142.4|9140.6|342
1626332400000|2021-07-15 07:00:00|9143.1|9141.6|9141.4|9139|9145.1|9143.2|9140.6|9138.3|505
1626332700000|2021-07-15 07:05:00|9141.1|9139.6|9141.1|9138.7|9144.5|9142.3|9140.6|9138.4|493
1626333000000|2021-07-15 07:10:00|9141.2|9138.8|9143.9|9141.5|9144|9141.9|9140.5|9138.5|409
1626333300000|2021-07-15 07:15:00|9144|9141.6|9144.1|9141.7|9145.4|9143.5|9143.2|9141|380
1626333600000|2021-07-15 07:20:00|9143.7|9142.2|9144.2|9142.7|9145.4|9143.3|9142.5|9140.3|423
1626333900000|2021-07-15 07:25:00|9144.1|9142.6|9145.7|9144.2|9146.9|9145|9143.9|9142|479
1626334200000|2021-07-15 07:30:00|9145.8|9144.3|9143.7|9141.3|9147.1|9145.5|9142.9|9141.1|579
1626334500000|2021-07-15 07:35:00|9143.8|9141.4|9145.2|9142.8|9145.6|9143.7|9143|9141.1|404
1626334800000|2021-07-15 07:40:00|9145.1|9142.7|9148.3|9145.9|9148.7|9146.7|9144|9142.1|382
1626335100000|2021-07-15 07:45:00|9148.4|9146|9145.8|9143.4|9149.4|9147.3|9145.2|9143.4|418
1626335400000|2021-07-15 07:50:00|9145.1|9143.6|9144.4|9142|9146.9|9144.8|9142.9|9141|386
1626335700000|2021-07-15 07:55:00|9144.3|9141.9|9146|9143.6|9147.6|9145.6|9144|9141.9|446
1626336000000|2021-07-15 08:00:00|9146.2|9143.8|9145.9|9143.5|9147.8|9145.9|9145|9142.8|539
1626336300000|2021-07-15 08:05:00|9145.3|9143.8|9143.3|9140.9|9145.8|9143.9|9143|9140.7|464
1626336600000|2021-07-15 08:10:00|9143.2|9140.8|9136.7|9134.3|9143.2|9141|9136.4|9134.3|458
1626336900000|2021-07-15 08:15:00|9136.8|9134.4|9136|9133.6|9137.2|9135|9133.8|9131.7|441
1626337200000|2021-07-15 08:20:00|9135.9|9133.5|9135|9132.6|9137.8|9135.6|9135|9132.6|368
1626337500000|2021-07-15 08:25:00|9135.1|9132.7|9131.7|9129.3|9136.3|9133.9|9130.7|9128.3|415
1626337800000|2021-07-15 08:30:00|9131.8|9129.4|9129.6|9127.2|9132.3|9130.3|9128.1|9125.7|379
1626338100000|2021-07-15 08:35:00|9129.5|9127.1|9119.8|9117.4|9130.2|9127.8|9119.6|9117.2|553
1626338400000|2021-07-15 08:40:00|9119.7|9117.3|9121.2|9118.8|9121.2|9118.8|9118.8|9116.7|369
1626338700000|2021-07-15 08:45:00|9121.5|9119.1|9126.1|9123.7|9126.7|9124.3|9121.2|9118.8|461
1626339000000|2021-07-15 08:50:00|9126.2|9123.8|9124.7|9122.3|9127.4|9125|9124.1|9121.9|364
1626339300000|2021-07-15 08:55:00|9124.6|9122.2|9123.7|9121.3|9125.7|9123.4|9122.8|9120.4|302
1626339600000|2021-07-15 09:00:00|9124.1|9121.7|9124.3|9121.9|9125.7|9123.7|9122.5|9120.2|392
1626339900000|2021-07-15 09:05:00|9124.4|9122|9123.8|9121.4|9124.7|9122.3|9122.1|9119.9|353
1626340200000|2021-07-15 09:10:00|9123.7|9121.3|9126.1|9123.7|9126.9|9125|9123.7|9121.3|373
1626340500000|2021-07-15 09:15:00|9126.2|9123.8|9125.8|9123.4|9128.6|9126.5|9125.7|9123.4|391
1626340800000|2021-07-15 09:20:00|9125.6|9123.2|9125.1|9122.7|9126.1|9123.8|9123.7|9121.3|305
1626341100000|2021-07-15 09:25:00|9125|9122.6|9125.8|9123.4|9127.2|9124.9|9123.7|9121.7|297
1626341400000|2021-07-15 09:30:00|9125.7|9123.3|9125.8|9123.4|9126|9123.8|9124.1|9121.7|234
1626341700000|2021-07-15 09:35:00|9125.7|9123.3|9122.8|9120.4|9125.8|9123.4|9122.3|9120.2|262
1626342000000|2021-07-15 09:40:00|9122.9|9120.5|9125.1|9122.7|9126.5|9124.5|9122.6|9120.3|332
1626342300000|2021-07-15 09:45:00|9125|9122.6|9125.6|9124.1|9126.4|9124.2|9124.6|9122.6|282
1626342600000|2021-07-15 09:50:00|9125.5|9124|9126.2|9123.8|9126.8|9124.7|9124.9|9122.9|279
1626342900000|2021-07-15 09:55:00|9126.1|9123.7|9124.2|9122.7|9126.7|9124.5|9122.4|9120.3|423
1626343200000|2021-07-15 10:00:00|9124.3|9122.8|9129.9|9128.4|9131.5|9129.6|9123.3|9121.3|830
1626343500000|2021-07-15 10:05:00|9129.8|9128.3|9131.9|9129.5|9133.7|9131.7|9128.4|9126.6|577
1626343800000|2021-07-15 10:10:00|9132|9129.6|9133.4|9131|9135.7|9133.7|9131.3|9129.2|609
1626344100000|2021-07-15 10:15:00|9133.5|9131.1|9136.8|9134.4|9137.4|9135.4|9133.1|9131.1|583
1626344400000|2021-07-15 10:20:00|9136.7|9134.3|9139.3|9136.9|9140.4|9138.4|9136|9134|517
1626344700000|2021-07-15 10:25:00|9139.4|9137|9144.3|9141.9|9145|9143.5|9138.6|9136.5|520
1626345000000|2021-07-15 10:30:00|9144.2|9141.8|9143.8|9142.3|9144.5|9142.6|9142.2|9140.1|460
1626345300000|2021-07-15 10:35:00|9143.7|9142.2|9145.2|9142.8|9145.3|9143.3|9142.3|9140.4|366
1626345600000|2021-07-15 10:40:00|9145.1|9142.7|9144.4|9142|9145.4|9143.3|9143.1|9141|310
1626345900000|2021-07-15 10:45:00|9144.5|9142.1|9150.7|9148.3|9150.7|9148.3|9144.5|9142.1|411
1626346200000|2021-07-15 10:50:00|9150.6|9148.2|9150|9148.5|9153.1|9150.7|9149.9|9147.9|457
1626346500000|2021-07-15 10:55:00|9150.1|9148.6|9155.2|9152.8|9155.3|9153.1|9148.6|9146.4|465
1626346800000|2021-07-15 11:00:00|9155.1|9152.7|9153.5|9151.1|9155.2|9153.6|9151.5|9149.5|562
1626347100000|2021-07-15 11:05:00|9153.6|9151.2|9154|9151.6|9156.6|9154.2|9152.8|9150.5|512
1626347400000|2021-07-15 11:10:00|9154.1|9151.7|9155.3|9152.9|9156.2|9154.3|9152.7|9150.7|436
1626347700000|2021-07-15 11:15:00|9155|9153.5|9157.8|9156.3|9159.7|9157.4|9154.8|9152.9|582
1626348000000|2021-07-15 11:20:00|9158.3|9155.9|9159.2|9156.8|9160.8|9158.4|9157.2|9155.1|518
1626348300000|2021-07-15 11:25:00|9159.1|9156.7|9158.5|9156.1|9161.1|9159.1|9157.9|9156|571
1626348600000|2021-07-15 11:30:00|9158.7|9156.3|9163.1|9160.7|9163.3|9161.3|9158|9156.1|523
1626348900000|2021-07-15 11:35:00|9163|9160.6|9164.2|9161.8|9164.7|9162.9|9161.3|9159.4|445
1626349200000|2021-07-15 11:40:00|9163.7|9162.2|9163.8|9162.3|9165.6|9163.6|9161.5|9159.5|439
1626349500000|2021-07-15 11:45:00|9164.2|9161.8|9164.6|9163.1|9165.8|9164.1|9161.8|9159.9|464
1626349800000|2021-07-15 11:50:00|9164.7|9163.2|9166.8|9165.3|9167.8|9165.8|9164.1|9162|465
1626350100000|2021-07-15 11:55:00|9166.7|9165.2|9170|9167.6|9170.2|9168.6|9166.7|9165.2|463
1626350400000|2021-07-15 12:00:00|9169.8|9167.4|9169.3|9166.9|9173.7|9171.8|9168.2|9166.1|479
1626350700000|2021-07-15 12:05:00|9169.5|9167.1|9170.1|9167.7|9170.6|9168.8|9167|9165.2|481
1626351000000|2021-07-15 12:10:00|9170|9167.6|9169.9|9168.4|9172.5|9170.4|9168.8|9167|598
1626351300000|2021-07-15 12:15:00|9169.8|9168.3|9171.4|9169.9|9173.2|9171.5|9168.9|9166.9|423
1626351600000|2021-07-15 12:20:00|9171.5|9170|9169.4|9167.9|9172.1|9170.3|9168.8|9167.3|573
1626351900000|2021-07-15 12:25:00|9169.3|9167.8|9168.5|9166.1|9171|9169.2|9167.8|9165.9|362
1626352200000|2021-07-15 12:30:00|9168.4|9166|9172.2|9169.8|9174.3|9171.9|9167|9165|711
1626352500000|2021-07-15 12:35:00|9172.1|9169.7|9172.9|9171.4|9175.2|9172.8|9170|9168|479
1626352800000|2021-07-15 12:40:00|9173|9171.5|9172.7|9171.2|9175.4|9173.3|9171.7|9169.9|432
1626353100000|2021-07-15 12:45:00|9173|9171.5|9174.5|9172.1|9175.8|9174.1|9172.6|9170.3|551
1626353400000|2021-07-15 12:50:00|9174.4|9172|9178.6|9176.2|9178.7|9176.8|9173.2|9171.1|554
1626353700000|2021-07-15 12:55:00|9178.5|9176.1|9180|9177.6|9182.2|9180.4|9177.5|9175.6|598
1626354000000|2021-07-15 13:00:00|9180.2|9177.8|9176.7|9175.2|9181.2|9179.4|9175.4|9173.9|594
1626354300000|2021-07-15 13:05:00|9176.6|9175.1|9171.1|9168.7|9176.9|9175.3|9170.1|9168.3|653
1626354600000|2021-07-15 13:10:00|9171.2|9168.8|9174|9171.6|9174.1|9171.7|9170.2|9168.4|590
1626354900000|2021-07-15 13:15:00|9174.2|9171.8|9174.2|9172.7|9175.1|9173.2|9171.4|9169.6|558
1626355200000|2021-07-15 13:20:00|9174.1|9172.6|9173.4|9171|9174.8|9173.3|9170.7|9168.6|522
1626355500000|2021-07-15 13:25:00|9173.3|9170.9|9167.7|9165.3|9173.3|9170.9|9167.5|9165.2|499
1626355800000|2021-07-15 13:30:00|9167.1|9165.6|9169|9167.5|9169.7|9167.7|9166.3|9164.4|421
1626356100000|2021-07-15 13:35:00|9169.1|9167.6|9166.9|9165.4|9170.4|9168.1|9165.7|9163.8|575
1626356400000|2021-07-15 13:40:00|9166.8|9165.3|9167.4|9165|9171.6|9169.8|9166.8|9165|528
1626356700000|2021-07-15 13:45:00|9167.5|9165.1|9167.8|9166.3|9169.3|9167.4|9166.1|9164.2|488
1626357000000|2021-07-15 13:50:00|9167.9|9166.4|9176.9|9174.5|9177.6|9176.1|9167.4|9165.6|483
1626357300000|2021-07-15 13:55:00|9176.7|9174.3|9172.9|9171.4|9177|9175.1|9172.4|9170.9|436
1626357600000|2021-07-15 14:00:00|9173|9171.5|9170.6|9169.1|9176.1|9174.6|9170.5|9169|467
1626357900000|2021-07-15 14:05:00|9170.7|9169.2|9169.1|9167.6|9172.7|9170.7|9168.9|9167.1|544
1626358200000|2021-07-15 14:10:00|9169.8|9167.4|9176.2|9173.8|9178.8|9176.9|9168.5|9166.7|669
1626358500000|2021-07-15 14:15:00|9176.3|9173.9|9179.3|9177.8|9180.2|9178.6|9175.5|9173.8|475
1626358800000|2021-07-15 14:20:00|9179|9177.5|9175.6|9174.1|9181.2|9179.2|9175.4|9173.4|484
1626359100000|2021-07-15 14:25:00|9175.7|9174.2|9177.5|9176|9178|9176.3|9174.5|9172.8|565
1626359400000|2021-07-15 14:30:00|9177.3|9175.8|9173|9171.5|9177.8|9176.2|9172.3|9170.3|589
1626359700000|2021-07-15 14:35:00|9172.9|9171.4|9176.6|9175.1|9177.1|9175.6|9172.9|9171.1|551
1626360000000|2021-07-15 14:40:00|9176.7|9175.2|9179.8|9178.3|9181.5|9179.4|9176.3|9174.4|553
1626360300000|2021-07-15 14:45:00|9179.9|9178.4|9178.9|9177.4|9183.5|9181.1|9178.2|9176.7|655
1626360600000|2021-07-15 14:50:00|9179|9177.5|9181.1|9179.6|9181.6|9179.6|9175.4|9173.9|749
1626360900000|2021-07-15 14:55:00|9181.2|9179.7|9179.5|9178|9182.8|9180.9|9178.9|9176.9|540
1626361200000|2021-07-15 15:00:00|9179.8|9178.3|9179.4|9177.9|9181|9179.3|9177.5|9176|575
1626361500000|2021-07-15 15:05:00|9179.6|9178.1|9179.5|9177.1|9179.8|9178.3|9177.3|9175.4|465
1626361800000|2021-07-15 15:10:00|9178.9|9177.4|9179.4|9177.9|9181.1|9179.1|9178.9|9177.3|403
1626362100000|2021-07-15 15:15:00|9179.5|9178|9181.7|9180.2|9182.5|9180.6|9179.4|9177.9|393
1626362400000|2021-07-15 15:20:00|9181.8|9180.3|9183.3|9180.9|9184.2|9182.3|9180.7|9178.8|393
1626362700000|2021-07-15 15:25:00|9182.9|9181.4|9182.5|9181|9183.4|9181.5|9181.7|9180|332
1626363000000|2021-07-15 15:30:00|9182.4|9180.9|9184|9182.5|9184.6|9182.6|9181.7|9179.7|312
1626363300000|2021-07-15 15:35:00|9184.1|9182.6|9183.9|9182.4|9185.1|9183.3|9183.7|9181.6|366
1626363600000|2021-07-15 15:40:00|9183.8|9182.3|9184.6|9182.2|9184.9|9183.2|9183.7|9181.8|265
1626363900000|2021-07-15 15:45:00|9184.5|9182.1|9186.2|9183.8|9186.2|9184.2|9183.3|9181.4|333
1626364200000|2021-07-15 15:50:00|9186.1|9183.7|9183.4|9181.9|9186.5|9184.4|9183.3|9181.3|377
1626364500000|2021-07-15 15:55:00|9183.5|9182|9188.4|9186.9|9189.1|9187.1|9183.5|9181.6|362
1626364800000|2021-07-15 16:00:00|9188.5|9187|9189.6|9187.2|9190.3|9188.3|9186.7|9185.2|426
1626365100000|2021-07-15 16:05:00|9189.7|9187.3|9189.3|9187.8|9191.3|9189.3|9188.4|9186.3|377
1626365400000|2021-07-15 16:10:00|9189.6|9187.2|9188.5|9187|9190.3|9188.3|9188.3|9186.4|254
1626365700000|2021-07-15 16:15:00|9188.7|9187.2|9189.9|9188.4|9191.4|9189.5|9188.6|9186.8|374
1626366000000|2021-07-15 16:20:00|9189.8|9188.3|9189.5|9187.1|9190.5|9188.6|9189|9187.1|292
1626366300000|2021-07-15 16:25:00|9189.6|9187.2|9189.1|9187.6|9189.7|9187.8|9188.3|9186.7|215
1626366600000|2021-07-15 16:30:00|9189.2|9187.7|9190.2|9188.7|9190.9|9189.2|9189.1|9187.3|239
1626366900000|2021-07-15 16:35:00|9190.1|9188.6|9189.3|9187.8|9190.2|9188.7|9187.7|9185.7|268
1626367200000|2021-07-15 16:40:00|9189.4|9187.9|9190.1|9188.6|9190.8|9188.8|9189.1|9187.2|174
1626367500000|2021-07-15 16:45:00|9190.2|9188.7|9189.8|9187.4|9190.6|9188.8|9189.3|9187.4|144
1626367800000|2021-07-15 16:50:00|9189.4|9187.9|9191|9189.5|9191.4|9189.6|9189.2|9187.3|156
1626368100000|2021-07-15 16:55:00|9191.4|9189|9190.2|9188.7|9191.7|9189.8|9189.9|9188.2|251
1626368400000|2021-07-15 17:00:00|9190.3|9188.8|9190.7|9189.2|9192.3|9190.4|9190|9188.5|279
1626368700000|2021-07-15 17:05:00|9190.8|9189.3|9189.1|9187.6|9190.9|9189.4|9188.7|9187.2|264
1626369000000|2021-07-15 17:10:00|9189.2|9187.7|9191.6|9190.1|9191.6|9190.1|9189|9187.1|210
1626369300000|2021-07-15 17:15:00|9191.7|9190.2|9190|9188.5|9194.5|9192.4|9189.2|9187.2|526
1626369600000|2021-07-15 17:20:00|9189.9|9188.4|9187.8|9186.3|9190.6|9188.8|9187.3|9185.3|288
1626369900000|2021-07-15 17:25:00|9187.9|9186.4|9186.5|9184.1|9187.9|9186.4|9184.7|9182.9|314
1626370200000|2021-07-15 17:30:00|9186.4|9184|9187.5|9185.1|9187.9|9185.9|9185.5|9183.4|412
1626370500000|2021-07-15 17:35:00|9187.6|9185.2|9188.7|9186.3|9189.2|9187|9186.7|9184.7|334
1626370800000|2021-07-15 17:40:00|9188.6|9186.2|9190|9188.5|9190.6|9188.7|9187.8|9185.9|301
1626371100000|2021-07-15 17:45:00|9190.1|9188.6|9188.2|9186.7|9190.5|9188.7|9188.1|9186.2|323
1626371400000|2021-07-15 17:50:00|9188.1|9186.6|9190.4|9188.9|9190.8|9189.3|9187.6|9186.1|291
1626371700000|2021-07-15 17:55:00|9190.3|9188.8|9187.4|9185.9|9190.7|9189.2|9186.5|9184.6|290
1626372000000|2021-07-15 18:00:00|9187.8|9186.3|9187.5|9186|9188.7|9186.7|9186.3|9184.5|375
1626372300000|2021-07-15 18:05:00|9187.6|9186.1|9186.2|9184.7|9187.6|9186.1|9184.7|9183|315
1626372600000|2021-07-15 18:10:00|9186.1|9184.6|9188.1|9185.7|9188.8|9186.9|9186.1|9184.2|382
1626372900000|2021-07-15 18:15:00|9188.2|9185.8|9186.8|9184.4|9189.1|9186.9|9186.2|9184.3|385
1626373200000|2021-07-15 18:20:00|9186.9|9184.5|9185.7|9184.2|9187|9185.1|9185.5|9183.6|341
1626373500000|2021-07-15 18:25:00|9185.8|9184.3|9185.3|9182.9|9187|9185.1|9184.5|9182.7|296
1626373800000|2021-07-15 18:30:00|9185.2|9182.8|9184.2|9182.7|9185.8|9183.8|9183.6|9181.7|329
1626374100000|2021-07-15 18:35:00|9184.3|9182.8|9185.7|9184.2|9186.1|9184.3|9184.1|9182.2|301
1626374400000|2021-07-15 18:40:00|9185.6|9184.1|9185.3|9182.9|9186.6|9184.6|9184.5|9182.5|232
1626374700000|2021-07-15 18:45:00|9185.4|9183|9183|9181.5|9185.6|9184.1|9182.9|9181|342
1626375000000|2021-07-15 18:50:00|9183.1|9181.6|9184.2|9182.7|9184.9|9183.4|9183.1|9181.6|320
1626375300000|2021-07-15 18:55:00|9184.3|9182.8|9181.5|9180|9184.5|9183|9181.3|9179.7|395
1626375600000|2021-07-15 19:00:00|9181.6|9180.1|9181.1|9179.6|9183.4|9181.5|9181.1|9179.1|579
1626375900000|2021-07-15 19:05:00|9181.2|9179.7|9181.5|9180|9182.9|9181.1|9180.5|9178.8|336
1626376200000|2021-07-15 19:10:00|9181.6|9180.1|9181.7|9179.3|9182.3|9180.2|9180.9|9179|210
1626376500000|2021-07-15 19:15:00|9181.2|9179.7|9181.8|9179.4|9182.5|9180.7|9180.8|9178.9|257
1626376800000|2021-07-15 19:20:00|9181.3|9179.8|9180.8|9179.3|9182.6|9180.6|9180.8|9178.8|217
1626377100000|2021-07-15 19:25:00|9180.7|9179.2|9181.4|9179.9|9182.1|9180.1|9180.7|9179.2|201
1626377400000|2021-07-15 19:30:00|9181.8|9179.4|9181.5|9180|9182|9180.2|9181.3|9179.3|188
1626377700000|2021-07-15 19:35:00|9181.6|9180.1|9182.8|9180.4|9182.9|9181.1|9181.4|9179.5|175
1626378000000|2021-07-15 19:40:00|9182.7|9180.3|9181.5|9180|9182.9|9181|9181.2|9179.3|305
1626378300000|2021-07-15 19:45:00|9181.4|9179.9|9182.4|9180.9|9183|9181.1|9181.4|9179.5|256
1626378600000|2021-07-15 19:50:00|9182.7|9180.3|9181.3|9179.8|9182.8|9180.9|9181.3|9179.4|237
1626378900000|2021-07-15 19:55:00|9181.4|9179.9|9177.2|9175.7|9181.8|9179.9|9177.2|9175.4|333
1626379200000|2021-07-15 20:00:00|9177.4|9175.9|9178.2|9175.8|9178.7|9176.7|9177.4|9175.4|182
1626379500000|2021-07-15 20:05:00|9178.3|9175.9|9179.9|9177.5|9180.1|9177.7|9177.9|9175.8|146
1626379800000|2021-07-15 20:10:00|9180|9177.6|9180.2|9177.8|9180.4|9178.4|9179.4|9177|148
1626380100000|2021-07-15 20:15:00|9180.3|9177.9|9179.1|9177.6|9180.3|9178.2|9178.9|9176.9|193
1626380400000|2021-07-15 20:20:00|9179.2|9177.7|9179.4|9177|9180.2|9178.2|9178.8|9176.8|173
1626380700000|2021-07-15 20:25:00|9179.5|9177.1|9180.9|9178.5|9181|9179|9179.1|9176.9|148
1626381000000|2021-07-15 20:30:00|9180.8|9178.4|9179.2|9177.7|9180.9|9178.5|9178.8|9176.8|103
1626381300000|2021-07-15 20:35:00|9179.1|9177.6|9179.1|9177.6|9179.6|9177.8|9178.7|9176.7|99
1626381600000|2021-07-15 20:40:00|9179.3|9176.9|9179.6|9177.2|9179.6|9177.6|9178.1|9176.1|127
1626381900000|2021-07-15 20:45:00|9179.5|9177.1|9179|9176.6|9179.5|9177.1|9178.6|9176.2|116
1626382200000|2021-07-15 20:50:00|9179.1|9176.7|9179.2|9176.8|9179.5|9177.1|9177.8|9175.4|155
1626382500000|2021-07-15 20:55:00|9179.3|9176.9|9179.3|9176.9|9179.8|9177.4|9178.6|9176.2|213
1626382800000|2021-07-15 21:00:00|9179.2|9176.8|9180.1|9177.3|9180.2|9177.4|9179.2|9176.7|32
1626383100000|2021-07-15 21:05:00|9180.5|9176.6|9179.8|9166.1|9182.3|9177.1|9179|9164.9|129
1626383400000|2021-07-15 21:10:00|9179.5|9165.8|9178.8|9166.8|9180.5|9168.8|9174.8|9165.5|186
1626383700000|2021-07-15 21:15:00|9178.7|9167.4|9179.1|9165.6|9181|9167.9|9178.7|9165.3|91
1626384000000|2021-07-15 21:20:00|9179.3|9165.5|9179.5|9165.8|9180.9|9166.8|9178.3|9165.1|137
1626384300000|2021-07-15 21:25:00|9179.4|9166|9179.6|9166.1|9180|9167.7|9178.7|9165.5|103
1626384600000|2021-07-15 21:30:00|9180|9166.3|9184.9|9170.6|9186.6|9172.2|9180|9166.3|261
1626384900000|2021-07-15 21:35:00|9184.3|9171.1|9183.8|9171|9185.3|9172.8|9182.6|9170|239
1626385200000|2021-07-15 21:40:00|9183.7|9171.1|9184.7|9170.4|9185.5|9172.5|9182.9|9169.5|240
1626385500000|2021-07-15 21:45:00|9184.6|9170.8|9185.1|9170.1|9186.8|9174.7|9182.6|9169.3|180
1626385800000|2021-07-15 21:50:00|9182.9|9171.4|9184.5|9171.4|9187.8|9173.5|9182.8|9169.4|327
1626386100000|2021-07-15 21:55:00|9184.2|9171.6|9186.1|9173.2|9188.3|9173.8|9183.4|9170.7|184
1626386400000|2021-07-15 22:00:00|9184.5|9172.7|9175.2|9171.9|9187.3|9175.3|9174.6|9167.9|514
1626386700000|2021-07-15 22:05:00|9174.9|9172|9176.9|9174.5|9177|9174.5|9174.2|9171.4|196
1626387000000|2021-07-15 22:10:00|9176.8|9174.4|9176.8|9174.4|9176.9|9174.5|9176.3|9173.9|68
1626387300000|2021-07-15 22:15:00|9176.7|9174.3|9177.4|9175|9177.6|9175.2|9176.6|9174|99
1626387600000|2021-07-15 22:20:00|9177.3|9174.9|9176.1|9173.7|9177.6|9175.1|9176|9173.6|172
1626387900000|2021-07-15 22:25:00|9176|9173.6|9177|9174.6|9177.6|9175.2|9176|9173.6|103
1626388200000|2021-07-15 22:30:00|9176.8|9174.4|9177.7|9175.3|9177.9|9175.5|9176.6|9174.2|115
1626388500000|2021-07-15 22:35:00|9177.8|9175.4|9177.5|9175.1|9178.5|9176.1|9176.7|9174.3|142
1626388800000|2021-07-15 22:40:00|9177.6|9175.2|9177.6|9175.2|9178.7|9175.6|9177|9174.5|169
1626389100000|2021-07-15 22:45:00|9176.9|9174.5|9176.9|9174.5|9177.8|9175.4|9176.1|9173.4|374
1626389400000|2021-07-15 22:50:00|9177|9174.6|9176.9|9174.5|9177.3|9174.9|9175.9|9173.5|126
1626389700000|2021-07-15 22:55:00|9176.8|9174.4|9178.7|9176.3|9178.7|9176.3|9176.6|9174.1|144
1626390000000|2021-07-15 23:00:00|9178.6|9176.2|9179.4|9177|9179.5|9177.1|9177.9|9175.5|128
1626390300000|2021-07-15 23:05:00|9179.3|9176.9|9178.6|9176.2|9179.5|9177.1|9178.3|9175.9|136
1626390600000|2021-07-15 23:10:00|9178.8|9176.4|9178.5|9176.1|9179.4|9177.2|9178.1|9176|118
1626390900000|2021-07-15 23:15:00|9178.6|9176.2|9178.5|9176.1|9178.7|9176.6|9177.9|9175.8|112
1626391200000|2021-07-15 23:20:00|9178.6|9176.2|9177.7|9175.3|9178.7|9176.7|9177.4|9175|106
1626391500000|2021-07-15 23:25:00|9177.6|9175.2|9177.7|9175.3|9177.9|9175.8|9177.1|9175.1|65
1626391800000|2021-07-15 23:30:00|9177.6|9175.2|9180.1|9177.7|9180.3|9177.9|9177.1|9174.7|239
1626392100000|2021-07-15 23:35:00|9180.2|9177.8|9179.5|9177.1|9180.4|9178.4|9179.4|9177|91
1626392400000|2021-07-15 23:40:00|9179.6|9177.2|9180.8|9178.4|9180.9|9178.5|9179.3|9176.9|112
1626392700000|2021-07-15 23:45:00|9180.9|9178.5|9180.2|9177.8|9180.9|9178.5|9179.1|9177|114
1626393000000|2021-07-15 23:50:00|9180|9177.6|9180.3|9177.9|9180.8|9178.5|9179.7|9177.6|131
1626393300000|2021-07-15 23:55:00|9180.2|9177.8|9180.2|9177.8|9180.4|9178.4|9179.6|9177.6|65
1626393600000|2021-07-16 00:00:00|9180.3|9177.9|9177.5|9175.1|9180.8|9178.5|9176.8|9174.6|189
1626393900000|2021-07-16 00:05:00|9177.6|9175.2|9176|9173.6|9177.6|9175.3|9175.1|9173.2|121
1626394200000|2021-07-16 00:10:00|9176.1|9173.7|9176.1|9173.7|9176.7|9174.3|9174.9|9173|141
1626394500000|2021-07-16 00:15:00|9176.5|9174.1|9177.7|9175.3|9177.7|9175.3|9175.8|9173.4|208
1626394800000|2021-07-16 00:20:00|9177.6|9175.2|9177.7|9175.3|9177.8|9175.9|9177.3|9174.9|83
1626395100000|2021-07-16 00:25:00|9177.8|9175.4|9178.5|9176.1|9179.4|9177|9177.6|9175.2|119
1626395400000|2021-07-16 00:30:00|9178.6|9176.2|9179.2|9176.8|9179.4|9177.4|9178.3|9175.9|158
1626395700000|2021-07-16 00:35:00|9178.9|9177.4|9179.2|9176.8|9179.5|9177.6|9178.2|9176|116
1626396000000|2021-07-16 00:40:00|9179.1|9176.7|9180.2|9177.8|9180.4|9178.5|9178.8|9176.7|142
1626396300000|2021-07-16 00:45:00|9180|9177.6|9181.1|9178.7|9181.9|9179.9|9180|9177.6|139
1626396600000|2021-07-16 00:50:00|9181|9178.6|9181.7|9179.3|9181.8|9179.7|9180.6|9178.4|195
1626396900000|2021-07-16 00:55:00|9181.8|9179.4|9181.9|9179.5|9182.6|9180.2|9181.3|9179.2|177
1626397200000|2021-07-16 01:00:00|9181.8|9179.4|9182.7|9180.3|9182.9|9180.5|9181.6|9179.2|139
1626397500000|2021-07-16 01:05:00|9182.8|9180.4|9182.6|9180.2|9183.4|9181|9182.3|9179.9|186
1626397800000|2021-07-16 01:10:00|9182.7|9180.3|9182.7|9180.3|9183.7|9181.3|9181.9|9180|119
1626398100000|2021-07-16 01:15:00|9182.6|9180.2|9183.7|9181.3|9184.2|9181.8|9182.2|9180|170
1626398400000|2021-07-16 01:20:00|9183.6|9181.2|9184.6|9182.2|9185|9182.7|9183.5|9181.1|96
1626398700000|2021-07-16 01:25:00|9184.5|9182.1|9184.2|9181.8|9184.5|9182.5|9182.7|9180.5|195
1626399000000|2021-07-16 01:30:00|9184.1|9181.7|9183.6|9181.2|9184.1|9182|9182.5|9180.1|141
1626399300000|2021-07-16 01:35:00|9183.5|9181.1|9186.8|9184.4|9187.2|9185.2|9183.3|9181.1|213
1626399600000|2021-07-16 01:40:00|9186.7|9184.3|9189.9|9187.5|9190.4|9188|9185.7|9184.2|275
1626399900000|2021-07-16 01:45:00|9190|9187.6|9188.5|9186.1|9190|9187.7|9187.8|9185.5|155
1626400200000|2021-07-16 01:50:00|9188.4|9186|9187.7|9185.3|9188.7|9186.3|9187.1|9185.1|127
1626400500000|2021-07-16 01:55:00|9187.6|9185.2|9190.5|9188.1|9190.8|9188.7|9187.6|9185.2|291
1626400800000|2021-07-16 02:00:00|9190.3|9187.9|9189.2|9186.8|9190.5|9188.2|9188.8|9186.6|256
1626401100000|2021-07-16 02:05:00|9189.1|9186.7|9188.7|9186.3|9189.4|9187.4|9187.4|9185.4|172
1626401400000|2021-07-16 02:10:00|9188.6|9186.2|9189.3|9186.9|9189.6|9187.2|9188.2|9186|168
1626401700000|2021-07-16 02:15:00|9189|9186.6|9188.3|9185.9|9189.3|9186.9|9188.2|9185.8|143
1626402000000|2021-07-16 02:20:00|9188.2|9185.8|9187.5|9185.1|9188.8|9186.4|9187.2|9185|149
1626402300000|2021-07-16 02:25:00|9187.6|9185.2|9187.7|9185.3|9187.8|9185.4|9187.2|9184.8|128
1626402600000|2021-07-16 02:30:00|9187.6|9185.2|9187.6|9185.2|9188.6|9186.2|9186.8|9184.4|163
1626402900000|2021-07-16 02:35:00|9187.7|9185.3|9186.9|9184.5|9187.9|9186|9186.4|9184.5|137
1626403200000|2021-07-16 02:40:00|9186.6|9185.1|9187.4|9185.9|9188.1|9186|9186.5|9184.5|286
1626403500000|2021-07-16 02:45:00|9187.5|9186|9187.4|9185.9|9188.6|9186.2|9186.7|9184.7|200
1626403800000|2021-07-16 02:50:00|9187.3|9185.8|9189.5|9187.1|9189.6|9187.2|9187.3|9185.4|142
1626404100000|2021-07-16 02:55:00|9189.6|9187.2|9189.4|9187|9190.6|9188.4|9189.1|9187|276
1626404400000|2021-07-16 03:00:00|9189.5|9187.1|9187.5|9185.1|9190.2|9188.5|9187|9184.6|326
1626404700000|2021-07-16 03:05:00|9187.6|9185.2|9188.2|9185.8|9188.5|9186.1|9187|9184.9|260
1626405000000|2021-07-16 03:10:00|9188.3|9185.9|9188.1|9185.7|9188.4|9186.4|9187.5|9185.2|131
1626405300000|2021-07-16 03:15:00|9188|9185.6|9188.3|9185.9|9188.5|9186.1|9187.3|9184.9|170
1626405600000|2021-07-16 03:20:00|9188.4|9186|9187.4|9185|9188.4|9186|9186.7|9184.9|144
1626405900000|2021-07-16 03:25:00|9187.5|9185.1|9187.2|9184.8|9187.7|9185.4|9186.6|9184.2|163
1626406200000|2021-07-16 03:30:00|9187.3|9184.9|9187.8|9185.4|9188.1|9185.7|9186.3|9184.2|224
1626406500000|2021-07-16 03:35:00|9187.9|9185.5|9187.2|9184.8|9188.5|9186.5|9186.7|9184.6|196
1626406800000|2021-07-16 03:40:00|9187.4|9185|9186.9|9184.5|9187.4|9185.5|9186.1|9184.1|149
1626407100000|2021-07-16 03:45:00|9186.8|9184.4|9187|9184.6|9187.1|9185.1|9186.1|9184.2|147
1626407400000|2021-07-16 03:50:00|9186.9|9184.5|9186.4|9184.9|9187.6|9185.6|9186.2|9184.3|109
1626407700000|2021-07-16 03:55:00|9186.3|9184.8|9185.6|9184.1|9186.9|9185|9185.5|9183.5|141
1626408000000|2021-07-16 04:00:00|9185.5|9184|9186.1|9183.7|9186.2|9184.4|9184.5|9182.7|212
1626408300000|2021-07-16 04:05:00|9186.2|9183.8|9186.1|9184.6|9187.1|9185.1|9185.4|9183.6|168
1626408600000|2021-07-16 04:10:00|9186.2|9184.7|9185.1|9182.7|9186.2|9184.7|9184.1|9182.1|232
1626408900000|2021-07-16 04:15:00|9185|9182.6|9183.9|9182.4|9185.3|9183.3|9183.8|9181.9|166
1626409200000|2021-07-16 04:20:00|9184.4|9182|9184.4|9182|9184.5|9182.5|9183.7|9181.7|135
1626409500000|2021-07-16 04:25:00|9184.3|9181.9|9184.6|9182.2|9184.8|9182.8|9183.7|9181.7|108
1626409800000|2021-07-16 04:30:00|9185|9182.6|9185.2|9182.8|9185.9|9183.9|9184.5|9182.5|136
1626410100000|2021-07-16 04:35:00|9184.7|9183.2|9186|9183.6|9186.3|9184.2|9184.6|9182.9|156
1626410400000|2021-07-16 04:40:00|9186.1|9183.7|9186.8|9184.4|9186.8|9184.7|9185.4|9183.4|140
1626410700000|2021-07-16 04:45:00|9186.4|9184|9185.6|9183.2|9186.7|9184.3|9185.5|9183.1|128
1626411000000|2021-07-16 04:50:00|9185.7|9183.3|9185|9182.6|9186.1|9184.1|9184.7|9182.6|119
1626411300000|2021-07-16 04:55:00|9185.1|9182.7|9186.5|9184.1|9186.8|9184.7|9184.7|9182.6|117
1626411600000|2021-07-16 05:00:00|9186.4|9184|9186|9183.6|9186.4|9184|9185.9|9183.5|148
1626411900000|2021-07-16 05:05:00|9186.2|9183.8|9185.5|9184|9186.4|9184.2|9185.5|9183.5|101
1626412200000|2021-07-16 05:10:00|9185.6|9184.1|9186.8|9184.4|9186.9|9184.5|9185.5|9183.5|123
1626412500000|2021-07-16 05:15:00|9186.9|9184.5|9186.7|9184.3|9187|9184.6|9186.1|9183.7|74
1626412800000|2021-07-16 05:20:00|9186.2|9184.7|9186.7|9184.3|9186.9|9184.7|9186.2|9184.1|87
1626413100000|2021-07-16 05:25:00|9186.8|9184.4|9185.9|9183.5|9186.9|9184.5|9185.2|9183.2|118
1626413400000|2021-07-16 05:30:00|9186|9183.6|9184.3|9181.9|9186.2|9183.8|9184|9181.8|153
1626413700000|2021-07-16 05:35:00|9184.2|9181.8|9183.3|9180.9|9184.4|9182.2|9183.2|9180.8|108
1626414000000|2021-07-16 05:40:00|9183.4|9181|9182.1|9179.7|9183.4|9181.4|9181.2|9179.2|164
1626414300000|2021-07-16 05:45:00|9182.2|9179.8|9182.6|9180.2|9182.8|9180.9|9181.3|9179.2|103
1626414600000|2021-07-16 05:50:00|9182.4|9180.9|9183.6|9181.2|9183.7|9181.3|9182.2|9180.1|150
1626414900000|2021-07-16 05:55:00|9183.5|9181.1|9184.2|9181.8|9184.5|9182.1|9183.3|9180.9|160
1626415200000|2021-07-16 06:00:00|9184.3|9181.9|9187|9184.6|9187|9184.8|9184.3|9181.9|327
1626415500000|2021-07-16 06:05:00|9186.9|9184.5|9188.4|9186|9188.5|9186.5|9185.9|9183.5|270
1626415800000|2021-07-16 06:10:00|9188.5|9186.1|9187.9|9186.4|9188.6|9186.6|9187.1|9185.1|281
1626416100000|2021-07-16 06:15:00|9188.3|9185.9|9186.2|9184.7|9188.4|9186.5|9186.1|9184.1|242
1626416400000|2021-07-16 06:20:00|9186.3|9184.8|9184.4|9182|9187.4|9185.2|9183.8|9181.5|361
1626416700000|2021-07-16 06:25:00|9184.3|9181.9|9183|9180.6|9184.4|9182.5|9181.8|9179.9|237
1626417000000|2021-07-16 06:30:00|9182.9|9180.5|9187|9184.6|9187.4|9185.2|9182.5|9180.5|362
1626417300000|2021-07-16 06:35:00|9187.4|9185|9188.5|9186.1|9188.6|9186.6|9186.5|9184.2|291
1626417600000|2021-07-16 06:40:00|9188.3|9185.9|9189.3|9186.9|9189.7|9187.8|9187.4|9185.1|300
1626417900000|2021-07-16 06:45:00|9189.2|9186.8|9187.5|9185.1|9189.3|9187.3|9186.8|9184.4|270
1626418200000|2021-07-16 06:50:00|9187.6|9185.2|9187.2|9184.8|9189.4|9187|9186.4|9184.5|248
1626418500000|2021-07-16 06:55:00|9187.6|9185.2|9186.3|9184.8|9188.4|9186.5|9185.4|9183.5|227
1626418800000|2021-07-16 07:00:00|9186.4|9184.9|9187.1|9185.6|9189.4|9187.5|9185.4|9183.7|440
1626419100000|2021-07-16 07:05:00|9187.6|9185.2|9184.1|9181.7|9187.6|9185.8|9182.3|9180.4|466
1626419400000|2021-07-16 07:10:00|9184.2|9181.8|9187.1|9184.7|9187.2|9185.3|9182.3|9180.3|444
1626419700000|2021-07-16 07:15:00|9187.2|9184.8|9187|9184.6|9188.3|9185.9|9186.1|9183.8|389
1626420000000|2021-07-16 07:20:00|9187.1|9184.7|9186.4|9184.9|9187.9|9185.5|9185.3|9183.3|408
1626420300000|2021-07-16 07:25:00|9186.5|9185|9192.2|9189.8|9193|9190.9|9186.1|9184.2|429
1626420600000|2021-07-16 07:30:00|9192.1|9189.7|9196.4|9194|9200.1|9197.7|9191.7|9189.7|550
1626420900000|2021-07-16 07:35:00|9196.5|9194.1|9195.4|9193|9197.3|9194.9|9194.1|9191.9|493
1626421200000|2021-07-16 07:40:00|9195.3|9192.9|9197.2|9194.8|9198.1|9195.7|9193.3|9190.9|482
1626421500000|2021-07-16 07:45:00|9197.3|9194.9|9195.4|9193|9200.4|9198|9194.2|9191.8|505
1626421800000|2021-07-16 07:50:00|9195.5|9193.1|9200|9198.5|9201.1|9199.1|9195.4|9193|444
1626422100000|2021-07-16 07:55:00|9200.1|9198.6|9199.8|9198.3|9201.2|9199.2|9199.5|9197.5|449
1626422400000|2021-07-16 08:00:00|9200|9198.5|9198.3|9196.8|9204.8|9202.8|9198.2|9196.2|581
1626422700000|2021-07-16 08:05:00|9199.3|9196.9|9199.1|9196.7|9200.4|9198|9198|9195.8|419
1626423000000|2021-07-16 08:10:00|9199.2|9196.8|9196.1|9193.7|9199.2|9196.8|9195.1|9192.7|514
1626423300000|2021-07-16 08:15:00|9196.2|9193.8|9197.5|9196|9198.5|9196.5|9196.1|9193.7|525
1626423600000|2021-07-16 08:20:00|9197.9|9195.5|9197.7|9195.3|9200.1|9197.8|9197.3|9195.2|379
1626423900000|2021-07-16 08:25:00|9197.8|9195.4|9198.6|9196.2|9199.7|9197.5|9196.3|9194.4|504
1626424200000|2021-07-16 08:30:00|9198.5|9196.1|9197.8|9195.4|9200.7|9198.3|9195.7|9193.6|475
1626424500000|2021-07-16 08:35:00|9197.9|9195.5|9202.1|9199.7|9203.4|9201.5|9197.5|9195.4|507
1626424800000|2021-07-16 08:40:00|9202|9199.6|9195.5|9193.1|9202.2|9200|9195.2|9192.8|381
1626425100000|2021-07-16 08:45:00|9195.3|9192.9|9194.4|9192|9196.6|9194.6|9194|9191.8|457
1626425400000|2021-07-16 08:50:00|9194.5|9192.1|9194.8|9192.4|9196.3|9193.9|9193.2|9191|374
1626425700000|2021-07-16 08:55:00|9194.7|9192.3|9193.5|9191.1|9196|9193.9|9192.1|9190.2|347
1626426000000|2021-07-16 09:00:00|9193.4|9191|9195.3|9192.9|9196.7|9194.9|9192.9|9190.9|352
1626426300000|2021-07-16 09:05:00|9195.4|9193|9192.8|9191.3|9196|9194|9192.3|9190|390
1626426600000|2021-07-16 09:10:00|9192.9|9191.4|9193.6|9191.2|9195.4|9193|9192.5|9190.5|381
1626426900000|2021-07-16 09:15:00|9193.4|9191|9191.2|9188.8|9193.4|9191.4|9189.6|9187.6|475
1626427200000|2021-07-16 09:20:00|9191.1|9188.7|9194.1|9191.7|9194.6|9192.4|9189.6|9187.6|405
1626427500000|2021-07-16 09:25:00|9194|9191.6|9192.7|9190.3|9194|9191.6|9191.1|9188.8|368
1626427800000|2021-07-16 09:30:00|9192.8|9190.4|9192.6|9190.2|9193.2|9191.2|9191.3|9189.3|354
1626428100000|2021-07-16 09:35:00|9192.2|9190.7|9190.5|9188.1|9192.8|9190.8|9189.1|9187.1|412
1626428400000|2021-07-16 09:40:00|9190.4|9188|9190.1|9187.7|9192.3|9190.4|9189.8|9187.5|338
1626428700000|2021-07-16 09:45:00|9190|9187.6|9191.5|9189.1|9192.2|9190.3|9189.1|9187.1|551
1626429000000|2021-07-16 09:50:00|9191.4|9189|9189.4|9187|9191.5|9189.2|9188.2|9186.1|406
1626429300000|2021-07-16 09:55:00|9189.5|9187.1|9185.8|9184.3|9190.1|9188.2|9184.9|9182.7|364
1626429600000|2021-07-16 10:00:00|9185.7|9184.2|9189.1|9186.7|9189.8|9187.8|9185.7|9184.1|334
1626429900000|2021-07-16 10:05:00|9189.2|9186.8|9187.5|9185.1|9189.2|9187.1|9186.3|9184.3|277
1626430200000|2021-07-16 10:10:00|9187.4|9185|9188.2|9185.8|9188.6|9186.7|9186.2|9184.2|375
1626430500000|2021-07-16 10:15:00|9188.1|9185.7|9189.8|9187.4|9190.2|9188|9187.3|9185.5|403
1626430800000|2021-07-16 10:20:00|9189.3|9187.8|9190.6|9188.2|9190.8|9188.9|9188.2|9186.2|369
1626431100000|2021-07-16 10:25:00|9190.5|9188.1|9192.6|9191.1|9193.1|9191.1|9189.6|9187.7|455
1626431400000|2021-07-16 10:30:00|9192.7|9190.3|9194.7|9193.2|9195.5|9193.8|9192.2|9190.2|484
1626431700000|2021-07-16 10:35:00|9194.9|9193.4|9196.3|9193.9|9197.9|9196|9194.9|9193.4|404
1626432000000|2021-07-16 10:40:00|9196.2|9193.8|9197.1|9194.7|9198.1|9196.2|9195.5|9193.2|354
1626432300000|2021-07-16 10:45:00|9197.2|9194.8|9199.5|9198|9201.3|9199|9197|9194.7|596
1626432600000|2021-07-16 10:50:00|9200|9197.6|9201.1|9199.6|9201.7|9199.7|9199.4|9197.5|383
1626432900000|2021-07-16 10:55:00|9201|9199.5|9201.3|9198.9|9202.3|9200.5|9200.3|9198.4|327
1626433200000|2021-07-16 11:00:00|9201.2|9198.8|9199.5|9198|9202.8|9200.7|9199.3|9197.5|286
1626433500000|2021-07-16 11:05:00|9199.8|9198.3|9197.6|9196.1|9200.7|9198.8|9197.4|9195.5|381
1626433800000|2021-07-16 11:10:00|9197.5|9196|9196.8|9195.3|9198.4|9196.5|9196.3|9194.4|286
1626434100000|2021-07-16 11:15:00|9196.7|9195.2|9195.3|9192.9|9198.2|9196.2|9194.8|9192.8|331
1626434400000|2021-07-16 11:20:00|9195.4|9193|9194.6|9193.1|9196.2|9194.4|9193.9|9192|394
1626434700000|2021-07-16 11:25:00|9195.3|9192.9|9195.1|9192.7|9195.5|9193.7|9194.1|9192.1|356
1626435000000|2021-07-16 11:30:00|9195.2|9192.8|9194.2|9192.7|9195.4|9193.5|9193|9191|256
1626435300000|2021-07-16 11:35:00|9194.4|9192.9|9194.4|9192|9194.8|9193.1|9193|9191.3|390
1626435600000|2021-07-16 11:40:00|9194.1|9192.6|9194.7|9192.3|9196.5|9194.6|9193.2|9191.2|367
1626435900000|2021-07-16 11:45:00|9194.8|9193.3|9198.1|9195.7|9199|9196.6|9194.8|9192.8|536
1626436200000|2021-07-16 11:50:00|9198.2|9195.8|9197.6|9195.2|9200.5|9198.8|9196.2|9194.4|481
1626436500000|2021-07-16 11:55:00|9197.7|9195.3|9201.2|9198.8|9202.3|9200.4|9197.6|9195.3|519
1626436800000|2021-07-16 12:00:00|9201.3|9198.9|9198.7|9196.3|9203|9201|9198.2|9195.8|387
1626437100000|2021-07-16 12:05:00|9198.8|9196.4|9200.2|9197.8|9201.4|9199.2|9198.7|9196.3|376
1626437400000|2021-07-16 12:10:00|9200.3|9197.9|9197.1|9194.7|9200.6|9198.7|9196.6|9194.5|362
1626437700000|2021-07-16 12:15:00|9197.2|9194.8|9193.8|9191.4|9197.2|9195.1|9193.6|9191.4|382
1626438000000|2021-07-16 12:20:00|9193.5|9192|9195.5|9193.1|9195.6|9193.6|9192.3|9190.4|355
1626438300000|2021-07-16 12:25:00|9195.3|9192.9|9198.2|9188.5|9198.4|9194|9193.5|9185.8|373
1626438600000|2021-07-16 12:30:00|9193.9|9189.9|9197.5|9195.1|9200.8|9198.6|9192.4|9188.8|825
1626438900000|2021-07-16 12:35:00|9197.4|9195|9201.2|9199.7|9201.2|9199.7|9197.4|9195|505
1626439200000|2021-07-16 12:40:00|9201.1|9199.6|9199.7|9197.3|9205.1|9202.9|9197.2|9194.8|845
1626439500000|2021-07-16 12:45:00|9199.6|9197.2|9197.3|9194.9|9200.4|9198.7|9196|9193.7|571
1626439800000|2021-07-16 12:50:00|9197.4|9195|9199.8|9197.4|9201|9198.6|9194.8|9192.9|508
1626440100000|2021-07-16 12:55:00|9199.9|9197.5|9200.6|9198.2|9201.2|9199.2|9197.3|9195.4|468
1626440400000|2021-07-16 13:00:00|9200.5|9198.1|9200.3|9197.9|9203.3|9201.2|9199.2|9197|636
1626440700000|2021-07-16 13:05:00|9200.4|9198|9198.5|9197|9200.7|9198.9|9197.4|9195.4|581
1626441000000|2021-07-16 13:10:00|9198.4|9196.9|9196.4|9194|9199.7|9197.9|9195.9|9193.5|437
1626441300000|2021-07-16 13:15:00|9196.3|9193.9|9189.2|9187.7|9196.4|9194.5|9188.9|9187.1|631
1626441600000|2021-07-16 13:20:00|9189.3|9187.8|9193.3|9190.9|9194.5|9192.5|9189.2|9187.7|504
1626441900000|2021-07-16 13:25:00|9193.4|9191|9193|9191.5|9196.6|9194.7|9192.3|9190.5|553
1626442200000|2021-07-16 13:30:00|9193.1|9191.6|9187.4|9185.9|9194.7|9192.8|9185.9|9184|721
1626442500000|2021-07-16 13:35:00|9187.6|9186.1|9190.1|9188.6|9190.7|9188.8|9187|9185.5|584
1626442800000|2021-07-16 13:40:00|9190.4|9188|9195.6|9193.2|9196.2|9194.2|9190.3|9188|555
1626443100000|2021-07-16 13:45:00|9195.8|9193.4|9199|9197.5|9199.6|9198.1|9194.3|9192.3|710
1626443400000|2021-07-16 13:50:00|9198.9|9197.4|9195|9193.5|9200.7|9198.7|9193.8|9192|669
1626443700000|2021-07-16 13:55:00|9194.9|9193.4|9193.8|9191.4|9195|9193.5|9190.3|9188.1|478
1626444000000|2021-07-16 14:00:00|9193.9|9191.5|9192|9190.5|9194.6|9192.7|9191.3|9188.9|620
1626444300000|2021-07-16 14:05:00|9191.9|9190.4|9193.4|9191.9|9196.9|9194.6|9191.7|9189.9|653
1626444600000|2021-07-16 14:10:00|9193.2|9191.7|9197.5|9195.1|9198.4|9196.2|9192.9|9191.3|739
1626444900000|2021-07-16 14:15:00|9197.7|9195.3|9197.3|9194.9|9198.3|9196.2|9193.9|9191.8|805
1626445200000|2021-07-16 14:20:00|9197.2|9194.8|9197.4|9195.9|9201.3|9199.6|9196.6|9194.5|642
1626445500000|2021-07-16 14:25:00|9197.9|9195.5|9193.5|9192|9198.5|9196.6|9192.8|9191|637
1626445800000|2021-07-16 14:30:00|9193.4|9191.9|9190.9|9189.4|9194|9192.1|9188.2|9186.7|599
1626446100000|2021-07-16 14:35:00|9190.8|9189.3|9194.2|9192.7|9195.2|9193.1|9190.8|9189.3|699
1626446400000|2021-07-16 14:40:00|9194.7|9192.3|9193.1|9191.6|9197|9195|9192.3|9190.4|626
1626446700000|2021-07-16 14:45:00|9193|9191.5|9199.5|9197.1|9200.4|9198.6|9192.5|9190.7|573
1626447000000|2021-07-16 14:50:00|9198.9|9197.4|9195.3|9192.9|9199.1|9197.6|9193.2|9191.1|544
1626447300000|2021-07-16 14:55:00|9195.4|9193|9193.4|9191|9196.3|9194.4|9192.5|9190.6|653
1626447600000|2021-07-16 15:00:00|9193.5|9191.1|9196.2|9194.7|9196.9|9195.1|9192.1|9190.2|636
1626447900000|2021-07-16 15:05:00|9195.9|9194.4|9192.2|9190.7|9196.7|9195|9191.5|9189.6|607
1626448200000|2021-07-16 15:10:00|9192.4|9190.9|9194.6|9193.1|9195.7|9194|9191.3|9189.3|450
1626448500000|2021-07-16 15:15:00|9194.7|9193.2|9195.7|9194.2|9197.1|9195.3|9194.6|9193.1|489
1626448800000|2021-07-16 15:20:00|9195.8|9194.3|9196.4|9194.9|9197.1|9195.3|9195.4|9193.9|414
1626449100000|2021-07-16 15:25:00|9196.3|9194.8|9197.9|9195.5|9198|9195.9|9194.7|9192.7|484
1626449400000|2021-07-16 15:30:00|9197.4|9195.9|9194.8|9193.3|9198|9196.4|9194.7|9193.2|447
1626449700000|2021-07-16 15:35:00|9194.9|9193.4|9197.5|9196|9198.1|9196.6|9194.8|9193|380
1626450000000|2021-07-16 15:40:00|9197.6|9196.1|9197.8|9196.3|9198.5|9196.6|9196.5|9195|290
1626450300000|2021-07-16 15:45:00|9197.7|9196.2|9196.2|9194.7|9198.5|9197|9195.7|9193.9|296
1626450600000|2021-07-16 15:50:00|9196.3|9194.8|9193.1|9191.6|9196.9|9195.1|9192.3|9190.4|327
1626450900000|2021-07-16 15:55:00|9193|9191.5|9193.9|9192.4|9194.9|9193.1|9192.3|9190.5|353
1626451200000|2021-07-16 16:00:00|9193.7|9192.2|9193.6|9192.1|9194.9|9193.4|9193.3|9191.5|305
1626451500000|2021-07-16 16:05:00|9193.5|9192|9193.1|9191.6|9194.3|9192.7|9193|9191.1|222
1626451800000|2021-07-16 16:10:00|9193|9191.5|9191|9189.5|9193.2|9191.6|9191|9189.5|270
1626452100000|2021-07-16 16:15:00|9191.1|9189.6|9191.6|9190.1|9192.2|9190.7|9190.2|9188.3|401
1626452400000|2021-07-16 16:20:00|9191.7|9190.2|9192.5|9191|9193|9191.5|9191.1|9189.4|269
1626452700000|2021-07-16 16:25:00|9192.4|9190.9|9193.3|9191.8|9194.1|9192.6|9192.1|9190.6|379
1626453000000|2021-07-16 16:30:00|9193.2|9191.7|9194|9192.5|9194.6|9193.1|9193|9191.5|306
1626453300000|2021-07-16 16:35:00|9193.9|9192.4|9196.6|9195.1|9196.7|9195.2|9193.9|9192.4|190
1626453600000|2021-07-16 16:40:00|9196.4|9194.9|9196.4|9194|9197.1|9195.1|9195.7|9193.9|196
1626453900000|2021-07-16 16:45:00|9196.3|9193.9|9198|9196.5|9198.9|9197|9195.7|9193.7|307
1626454200000|2021-07-16 16:50:00|9198.1|9196.6|9196.3|9193.9|9198.2|9196.7|9195.3|9193.8|281
1626454500000|2021-07-16 16:55:00|9195.6|9194.1|9193.3|9191.8|9195.7|9194.2|9193|9191.5|208
1626454800000|2021-07-16 17:00:00|9193.5|9192|9192.9|9190.5|9194.2|9192.5|9192.5|9190.5|310
1626455100000|2021-07-16 17:05:00|9192.8|9190.4|9194.4|9192|9194.8|9192.6|9192.1|9190.3|355
1626455400000|2021-07-16 17:10:00|9194.2|9191.8|9195.6|9193.2|9195.9|9193.9|9193.4|9191.4|288
1626455700000|2021-07-16 17:15:00|9195.5|9193.1|9193.2|9191.7|9195.7|9193.7|9193.1|9191.5|211
1626456000000|2021-07-16 17:20:00|9193.3|9191.8|9194.7|9193.2|9195.8|9193.9|9193.2|9191.7|306
1626456300000|2021-07-16 17:25:00|9194.8|9193.3|9195|9193.5|9196.2|9194.3|9194.6|9192.8|296
1626456600000|2021-07-16 17:30:00|9194.9|9193.4|9191.3|9189.8|9195.1|9193.6|9190.4|9188.6|263
1626456900000|2021-07-16 17:35:00|9191.1|9189.6|9191.4|9189.9|9192|9190.1|9188.9|9186.8|369
1626457200000|2021-07-16 17:40:00|9191.2|9189.7|9191.6|9190.1|9192.7|9190.7|9191|9189|339
1626457500000|2021-07-16 17:45:00|9191.9|9189.5|9192.8|9190.4|9192.9|9190.8|9190.8|9188.8|241
1626457800000|2021-07-16 17:50:00|9192.9|9190.5|9194|9192.5|9194.5|9192.9|9192.4|9190.3|210
1626458100000|2021-07-16 17:55:00|9194.1|9192.6|9194.4|9192.9|9194.7|9193.1|9193.1|9191.2|234
1626458400000|2021-07-16 18:00:00|9194.5|9193|9195.5|9194|9197.8|9196|9194.4|9192.9|321
1626458700000|2021-07-16 18:05:00|9195.4|9193.9|9191.3|9189.8|9195.9|9194|9190.4|9188.1|408
1626459000000|2021-07-16 18:10:00|9191.4|9189.9|9192.5|9190.1|9192.8|9190.9|9190|9188.1|311
1626459300000|2021-07-16 18:15:00|9192.6|9190.2|9195|9192.6|9195.3|9193|9192.2|9190.1|219
1626459600000|2021-07-16 18:20:00|9194.9|9192.5|9196.3|9193.9|9196.4|9194.5|9194|9192.1|219
1626459900000|2021-07-16 18:25:00|9196.2|9193.8|9196.9|9195.4|9197.2|9195.4|9195.2|9193.4|294
1626460200000|2021-07-16 18:30:00|9197.3|9194.9|9198.7|9196.3|9198.8|9197|9196.7|9194.8|303
1626460500000|2021-07-16 18:35:00|9198.2|9196.7|9196.2|9194.7|9198.9|9197|9195.8|9194|305
1626460800000|2021-07-16 18:40:00|9196.7|9194.3|9195.4|9193|9196.7|9194.8|9194.8|9192.8|303
1626461100000|2021-07-16 18:45:00|9195.5|9193.1|9194.2|9192.7|9196.9|9195|9194.1|9192.1|441
1626461400000|2021-07-16 18:50:00|9194.7|9192.3|9195.2|9192.8|9195.3|9193.4|9193.1|9191.3|238
1626461700000|2021-07-16 18:55:00|9195.3|9192.9|9197.4|9195.9|9198.5|9196.4|9193.9|9192.1|303
1626462000000|2021-07-16 19:00:00|9197.3|9195.8|9197.7|9195.3|9197.9|9196.3|9196.2|9194.3|296
1626462300000|2021-07-16 19:05:00|9197.8|9195.4|9199|9197.5|9199.4|9197.7|9197.7|9195.3|242
1626462600000|2021-07-16 19:10:00|9199.4|9197|9200.2|9197.8|9200.5|9198.5|9199|9197|284
1626462900000|2021-07-16 19:15:00|9199.8|9198.3|9198.8|9197.3|9200.7|9199.1|9198.7|9196.8|277
1626463200000|2021-07-16 19:20:00|9198.7|9197.2|9199.4|9197|9200.3|9198.5|9198.6|9196.8|223
1626463500000|2021-07-16 19:25:00|9199.3|9196.9|9199.3|9196.9|9200.3|9197.9|9197.9|9195.9|235
1626463800000|2021-07-16 19:30:00|9199.4|9197|9199.3|9196.9|9199.6|9197.2|9198.4|9196.3|139
1626464100000|2021-07-16 19:35:00|9199.2|9196.8|9198.4|9196|9199.3|9196.9|9197.9|9195.5|230
1626464400000|2021-07-16 19:40:00|9198.3|9195.9|9198.5|9196.1|9198.6|9196.5|9197.9|9195.9|140
1626464700000|2021-07-16 19:45:00|9198.6|9196.2|9198.6|9196.2|9198.7|9196.7|9197.6|9195.6|193
1626465000000|2021-07-16 19:50:00|9198.5|9196.1|9197.9|9196.4|9198.5|9196.7|9197.5|9195.7|229
1626465300000|2021-07-16 19:55:00|9198.3|9195.9|9197.9|9195.5|9198.4|9196.5|9196|9194.1|375
1626465600000|2021-07-16 20:00:00|9197.4|9195.9|9196.9|9194.5|9197.9|9196.1|9194.8|9192.8|334
1626465900000|2021-07-16 20:05:00|9197|9194.6|9197.8|9195.4|9198|9195.6|9196.6|9194.2|204
1626466200000|2021-07-16 20:10:00|9197.9|9195.5|9198.7|9196.3|9198.9|9196.5|9197.8|9195.4|139
1626466500000|2021-07-16 20:15:00|9198.6|9196.2|9198.5|9196.1|9198.8|9196.4|9198.1|9195.7|153
1626466800000|2021-07-16 20:20:00|9198.4|9196|9197.8|9195.4|9198.7|9196.3|9197.5|9195.1|172
1626467100000|2021-07-16 20:25:00|9197.9|9195.5|9197.8|9195.4|9198.4|9196|9197.1|9195.1|167
1626467400000|2021-07-16 20:30:00|9197.7|9195.3|9197.9|9195.5|9198|9195.6|9197.6|9195.2|50
1626467700000|2021-07-16 20:35:00|9197.8|9195.4|9197.6|9195.2|9198.1|9195.9|9196.8|9195|103
1626468000000|2021-07-16 20:40:00|9197.7|9195.3|9197.7|9195.3|9197.9|9195.5|9197.5|9195.1|109
1626468300000|2021-07-16 20:45:00|9197.6|9195.2|9196.8|9194.4|9197.8|9195.4|9196.5|9194.1|138
1626468600000|2021-07-16 20:50:00|9196.9|9194.5|9195.7|9193.3|9197|9194.6|9195.4|9193|269
1626468900000|2021-07-16 20:55:00|9195.8|9193.4|9196.8|9194.4|9199.9|9194.8|9195.8|9190.7|252
1626638400000|2021-07-18 20:00:00|9202|9181|9202|9181|9202|9181|9202|9181|1
1626639300000|2021-07-18 20:15:00|9201.4|9180.4|9202|9181|9202|9181|9201.4|9180.4|2
1626640200000|2021-07-18 20:30:00|9202.7|9181.7|9202|9181|9202.7|9181.7|9202|9181|2
1626641100000|2021-07-18 20:45:00|9201.4|9180.4|9202|9181|9202|9181|9201.4|9180.4|2
1626641400000|2021-07-18 20:50:00|9202.2|9181.2|9202|9181|9202.2|9181.2|9202|9181|4
1626641700000|2021-07-18 20:55:00|9209.9|9188.9|9202|9181|9209.9|9188.9|9202|9181|13
1626642000000|2021-07-18 21:00:00|9209.9|9188.9|9199|9189|9209.9|9189|9198.8|9181|11
1626642300000|2021-07-18 21:05:00|9205.2|9184.2|9204.7|9183.7|9213.8|9192.8|9198.8|9183.3|21
1626642600000|2021-07-18 21:10:00|9204.3|9183.3|9203.6|9185|9205.2|9189.4|9199|9183.3|28
1626642900000|2021-07-18 21:15:00|9199.3|9189.3|9204.5|9185.1|9205.1|9189.3|9198.5|9183.3|52
1626643200000|2021-07-18 21:20:00|9199.4|9189.3|9203.3|9185.7|9205.1|9189.3|9199.4|9181.5|51
1626643500000|2021-07-18 21:25:00|9203.1|9185.9|9204.9|9184.5|9205.3|9189.6|9199.7|9183.5|59
1626643800000|2021-07-18 21:30:00|9203|9186.4|9203.1|9186.4|9206.2|9188.2|9200.9|9183.9|53
1626644100000|2021-07-18 21:35:00|9202.9|9186.6|9203.2|9185.8|9206.2|9188.1|9198.5|9183.3|81
1626644400000|2021-07-18 21:40:00|9203.6|9185.6|9203.1|9186.2|9206.1|9189.5|9199.4|9184.2|59
1626644700000|2021-07-18 21:45:00|9203.5|9186.6|9203.4|9185.6|9206.1|9186.7|9202.2|9184.7|55
1626645000000|2021-07-18 21:50:00|9206.1|9185.1|9203.6|9184.6|9206.1|9188.8|9199.4|9183.8|97
1626645300000|2021-07-18 21:55:00|9204.4|9183.7|9205.5|9184.7|9205.5|9189|9199.5|9183.4|105
1626645600000|2021-07-18 22:00:00|9205.3|9184.6|9197.2|9193.7|9205.3|9195.3|9196.9|9184.6|457
1626645900000|2021-07-18 22:05:00|9197|9193.3|9200.1|9197.7|9201.1|9197.8|9196.5|9193.2|321
1626646200000|2021-07-18 22:10:00|9200.2|9197.8|9197.5|9195.1|9203|9199.8|9197.5|9195|343
1626646500000|2021-07-18 22:15:00|9197.6|9195.2|9197.3|9194.9|9199|9195.4|9196.6|9193.7|126
1626646800000|2021-07-18 22:20:00|9197.2|9194.8|9197.4|9195|9197.8|9195.4|9197|9194.6|94
1626647100000|2021-07-18 22:25:00|9197.3|9194.9|9195.2|9192.8|9197.8|9195.4|9194.9|9192.5|115
1626647400000|2021-07-18 22:30:00|9195.3|9192.9|9195.7|9193.3|9197|9194.3|9194.9|9192.2|125
1626647700000|2021-07-18 22:35:00|9195.8|9193.4|9194.8|9192.4|9196.8|9194.3|9194.6|9192.2|142
1626648000000|2021-07-18 22:40:00|9195|9192.6|9194.4|9192|9195|9192.6|9193.8|9191.4|114
1626648300000|2021-07-18 22:45:00|9194.5|9192.1|9195.7|9193.3|9196.4|9193.8|9194.1|9191.5|133
1626648600000|2021-07-18 22:50:00|9195.8|9193.4|9194.7|9192.3|9196.2|9193.6|9194.5|9191.8|98
1626648900000|2021-07-18 22:55:00|9194.6|9192.2|9192.9|9190.5|9194.7|9192.3|9192.4|9190|145
1626649200000|2021-07-18 23:00:00|9193|9190.6|9192.4|9190|9193.4|9191|9192.3|9189.9|172
1626649500000|2021-07-18 23:05:00|9192.5|9190.1|9192.8|9190.4|9193.3|9190.9|9192.3|9189.9|146
1626649800000|2021-07-18 23:10:00|9192.7|9190.3|9191.7|9189.3|9192.9|9190.5|9191.6|9189.2|204
1626650100000|2021-07-18 23:15:00|9191.6|9189.2|9191.3|9188.9|9192.4|9190.1|9190.7|9188.3|118
1626650400000|2021-07-18 23:20:00|9191.4|9189|9191.4|9189|9191.7|9189.3|9190.6|9188.2|169
1626650700000|2021-07-18 23:25:00|9191.5|9189.1|9192.3|9189.9|9192.5|9190.1|9191.3|9188.9|158
1626651000000|2021-07-18 23:30:00|9192.2|9189.8|9193.1|9190.7|9193.3|9190.9|9192.1|9189.7|173
1626651300000|2021-07-18 23:35:00|9193.2|9190.8|9189.8|9187.4|9193.2|9190.8|9189.7|9187.3|207
1626651600000|2021-07-18 23:40:00|9189.7|9187.3|9187.4|9185|9190|9187.6|9187.1|9184.7|197
1626651900000|2021-07-18 23:45:00|9187.3|9184.9|9187.2|9184.8|9188.1|9185.7|9187|9184.6|168
1626652200000|2021-07-18 23:50:00|9187.1|9184.7|9186.4|9184|9188.1|9185.7|9186.1|9183.7|158
1626652500000|2021-07-18 23:55:00|9186.3|9183.9|9187.2|9184.8|9187.4|9185|9186.2|9183.8|135
1626652800000|2021-07-19 00:00:00|9187.4|9185|9185.5|9183.1|9189.1|9186.7|9185.4|9183|328
1626653100000|2021-07-19 00:05:00|9185.8|9183.4|9188|9185.6|9188.3|9185.9|9185.3|9183|238
1626653400000|2021-07-19 00:10:00|9188.1|9185.7|9188.9|9186.5|9189.1|9187|9187.8|9185.7|150
1626653700000|2021-07-19 00:15:00|9189|9186.6|9189.4|9187|9189.5|9187.5|9187.9|9185.7|187
1626654000000|2021-07-19 00:20:00|9189.5|9187.1|9190.8|9188.4|9191.2|9189.2|9189.4|9187|89
1626654300000|2021-07-19 00:25:00|9190.9|9188.5|9192|9189.6|9192.2|9190.2|9189.3|9187.3|183
1626654600000|2021-07-19 00:30:00|9192.3|9189.9|9191.5|9189.1|9192.7|9190.7|9191|9189|185
1626654900000|2021-07-19 00:35:00|9191.4|9189|9192.4|9190|9192.5|9190.3|9191.3|9188.9|141
1626655200000|2021-07-19 00:40:00|9192.3|9189.9|9191.9|9190.4|9193.3|9190.9|9191.4|9189|198
1626655500000|2021-07-19 00:45:00|9192.4|9190|9192.4|9190|9193.3|9191.3|9191.8|9189.9|185
1626655800000|2021-07-19 00:50:00|9192.5|9190.1|9194.2|9191.8|9196.2|9193.8|9192.1|9190|245
1626656100000|2021-07-19 00:55:00|9194.1|9191.7|9195|9192.6|9195.6|9193.7|9193.3|9191.4|207
1626656400000|2021-07-19 01:00:00|9195.1|9192.7|9192.5|9191|9195.1|9193|9192.4|9190.5|185
1626656700000|2021-07-19 01:05:00|9193|9190.6|9194.6|9193.1|9195.2|9193.2|9192.7|9190.6|137
1626657000000|2021-07-19 01:10:00|9194.5|9193|9194.9|9192.5|9195.1|9193.1|9193.5|9191.5|195
1626657300000|2021-07-19 01:15:00|9194.8|9192.4|9194.1|9191.7|9194.8|9192.4|9193.5|9191.5|157
1626657600000|2021-07-19 01:20:00|9193.6|9192.1|9194.2|9192.7|9195|9193|9193.4|9191.6|139
1626657900000|2021-07-19 01:25:00|9194.3|9192.8|9195|9192.6|9195|9193.1|9193.5|9191.6|168
1626658200000|2021-07-19 01:30:00|9194.6|9193.1|9194.8|9192.4|9194.9|9193.1|9193.4|9191.4|191
1626658500000|2021-07-19 01:35:00|9194.9|9192.5|9193.9|9191.5|9195.9|9193.6|9193.8|9191.4|199
1626658800000|2021-07-19 01:40:00|9194|9191.6|9195.6|9193.2|9195.8|9193.6|9193.3|9191.5|116
1626659100000|2021-07-19 01:45:00|9195.7|9193.3|9196.8|9195.3|9198.2|9196.2|9195.6|9193.2|302
1626659400000|2021-07-19 01:50:00|9196.9|9195.4|9195.6|9194.1|9198.4|9196.4|9195.4|9193.6|243
1626659700000|2021-07-19 01:55:00|9196.2|9193.8|9195.6|9193.2|9197|9195|9194.4|9192.4|172
1626660000000|2021-07-19 02:00:00|9195.7|9193.3|9194.3|9192.8|9195.9|9193.5|9193.6|9191.7|262
1626660300000|2021-07-19 02:05:00|9194.4|9192.9|9193.9|9191.5|9195.1|9193.1|9193.3|9191.3|208
1626660600000|2021-07-19 02:10:00|9194|9191.6|9193.1|9190.7|9194.8|9192.8|9192.5|9190.3|199
1626660900000|2021-07-19 02:15:00|9193.2|9190.8|9194.4|9192|9194.7|9192.9|9192.7|9190.6|180
1626661200000|2021-07-19 02:20:00|9193.9|9192.4|9195|9193.5|9195.7|9193.8|9193.9|9191.8|175
1626661500000|2021-07-19 02:25:00|9195.1|9193.6|9195.5|9193.1|9196|9194|9194.3|9192.4|167
1626661800000|2021-07-19 02:30:00|9195.6|9193.2|9194.8|9192.4|9195.9|9194|9194.3|9192.2|272
1626662100000|2021-07-19 02:35:00|9194.9|9192.5|9194.9|9192.5|9195.2|9193.2|9194.1|9192.2|175
1626662400000|2021-07-19 02:40:00|9194.8|9192.4|9194.2|9192.7|9195.5|9193.6|9194.1|9192.2|123
1626662700000|2021-07-19 02:45:00|9194.3|9192.8|9193.5|9192|9195.4|9193.4|9193.4|9191.5|195
1626663000000|2021-07-19 02:50:00|9193.9|9191.5|9194.7|9192.3|9194.7|9192.7|9192.9|9190.8|131
1626663300000|2021-07-19 02:55:00|9194.6|9192.2|9194.2|9191.8|9194.7|9192.7|9193.5|9191.5|114
1626663600000|2021-07-19 03:00:00|9194.1|9191.7|9194.8|9192.4|9195.3|9193.1|9193.6|9191.6|139
1626663900000|2021-07-19 03:05:00|9194.3|9192.8|9194.8|9192.4|9195|9192.8|9193.5|9191.5|117
1626664200000|2021-07-19 03:10:00|9194.7|9192.3|9194.4|9192.9|9195.3|9193.1|9194.3|9192.3|108
1626664500000|2021-07-19 03:15:00|9194.5|9193|9194.1|9191.7|9194.9|9193|9193.6|9191.5|85
1626664800000|2021-07-19 03:20:00|9194.2|9191.8|9194.5|9193|9195.1|9193.1|9193.6|9191.6|128
1626665100000|2021-07-19 03:25:00|9194.6|9193.1|9194.3|9192.8|9195.1|9193.1|9194.1|9192.4|115
1626665400000|2021-07-19 03:30:00|9194.4|9192.9|9195|9192.6|9195.1|9193|9193.7|9191.5|170
1626665700000|2021-07-19 03:35:00|9194.9|9192.5|9193.8|9192.3|9195|9193.1|9193.3|9191.4|103
1626666000000|2021-07-19 03:40:00|9193.7|9192.2|9193.7|9192.2|9194.3|9192.3|9193.6|9191.6|87
1626666300000|2021-07-19 03:45:00|9193.8|9192.3|9193.3|9190.9|9194.2|9192.3|9193.2|9190.8|53
1626666600000|2021-07-19 03:50:00|9193.4|9191|9193.3|9190.9|9193.5|9191.4|9192.9|9190.8|77
1626666900000|2021-07-19 03:55:00|9193.2|9190.8|9193.4|9191|9193.4|9191|9193.1|9190.7|57
1626667200000|2021-07-19 04:00:00|9193.3|9190.9|9193.7|9192.2|9194.3|9192.4|9192.5|9190.6|111
1626667500000|2021-07-19 04:05:00|9193.6|9192.1|9194|9191.6|9194.1|9192.3|9193.5|9191.5|59
1626667800000|2021-07-19 04:10:00|9193.9|9191.5|9193.3|9190.9|9194.1|9192.1|9192.7|9190.8|101
1626668100000|2021-07-19 04:15:00|9192.8|9191.3|9193.4|9191|9193.7|9191.8|9192.7|9190.7|68
1626668400000|2021-07-19 04:20:00|9193.3|9190.9|9192.4|9190|9193.4|9191|9191.9|9189.7|75
1626668700000|2021-07-19 04:25:00|9192.3|9189.9|9192|9189.6|9192.4|9190.4|9191.1|9189|97
1626669000000|2021-07-19 04:30:00|9191.9|9189.5|9192.5|9190.1|9192.5|9190.1|9191.7|9189.3|77
1626669300000|2021-07-19 04:35:00|9192.4|9190|9191.9|9190.4|9192.6|9190.6|9191.5|9189.6|75
1626669600000|2021-07-19 04:40:00|9191.8|9190.3|9192.5|9190.1|9192.7|9190.6|9191.8|9189.8|86
1626669900000|2021-07-19 04:45:00|9192.4|9190|9193.2|9190.8|9193.4|9191.2|9192.4|9190|91
1626670200000|2021-07-19 04:50:00|9193.1|9190.7|9192.3|9189.9|9193.1|9191|9191.9|9189.8|75
1626670500000|2021-07-19 04:55:00|9192.4|9190|9192.5|9190.1|9193.3|9191.2|9192|9189.7|107
1626670800000|2021-07-19 05:00:00|9192.6|9190.2|9192.4|9190|9193.3|9191.4|9192|9189.9|143
1626671100000|2021-07-19 05:05:00|9192.6|9190.2|9193.4|9191|9193.4|9191|9191.5|9189.1|107
1626671400000|2021-07-19 05:10:00|9193.5|9191.1|9194|9191.6|9194.5|9192.4|9193.3|9191.1|145
1626671700000|2021-07-19 05:15:00|9193.9|9191.5|9194.3|9191.9|9194.4|9192.3|9193.6|9191.5|82
1626672000000|2021-07-19 05:20:00|9194.4|9192|9192.9|9191.4|9194.4|9192.1|9192.7|9190.8|128
1626672300000|2021-07-19 05:25:00|9193.4|9191|9193.3|9190.9|9193.5|9191.3|9192.6|9190.8|78
1626672600000|2021-07-19 05:30:00|9193.2|9190.8|9193.2|9190.8|9193.9|9192|9192.9|9190.7|105
1626672900000|2021-07-19 05:35:00|9193.1|9190.7|9193.4|9191|9193.7|9191.5|9192.7|9190.7|101
1626673200000|2021-07-19 05:40:00|9193.3|9190.9|9195.3|9193.8|9195.9|9194.1|9193.3|9190.9|159
1626673500000|2021-07-19 05:45:00|9195.4|9193.9|9196|9194.5|9197|9195|9195.3|9193.3|186
1626673800000|2021-07-19 05:50:00|9195.9|9194.4|9195.7|9194.2|9196.6|9194.7|9195.3|9193.5|156
1626674100000|2021-07-19 05:55:00|9195.6|9194.1|9196.5|9194.1|9198.1|9195.7|9195.4|9193.2|200
1626674400000|2021-07-19 06:00:00|9196.7|9194.3|9197.3|9194.9|9198.2|9195.8|9196.3|9193.9|222
1626674700000|2021-07-19 06:05:00|9197.2|9194.8|9195.3|9193.8|9197.3|9194.9|9194.1|9192|239
1626675000000|2021-07-19 06:10:00|9195.2|9193.7|9197|9195.5|9198.4|9196.3|9195.2|9193.3|272
1626675300000|2021-07-19 06:15:00|9197.5|9195.1|9197.7|9196.2|9198.3|9196.2|9196.9|9194.8|148
1626675600000|2021-07-19 06:20:00|9197.8|9196.3|9196.7|9194.3|9198|9196.3|9196|9194|185
1626675900000|2021-07-19 06:25:00|9196.6|9194.2|9199.1|9196.7|9199.2|9196.8|9196.2|9194.1|270
1626676200000|2021-07-19 06:30:00|9199.2|9196.8|9197.2|9194.8|9199.4|9197.4|9196.9|9194.7|223
1626676500000|2021-07-19 06:35:00|9197.3|9194.9|9199.2|9196.8|9199.2|9196.8|9195.3|9193.3|186
1626676800000|2021-07-19 06:40:00|9199.3|9196.9|9202|9200.5|9202.4|9200.5|9198.6|9196.7|221
1626677100000|2021-07-19 06:45:00|9201.9|9200.4|9202.2|9200.7|9203.3|9201.3|9201|9199.2|261
1626677400000|2021-07-19 06:50:00|9202.1|9200.6|9203.4|9201|9204.4|9202.8|9201.5|9199.6|230
1626677700000|2021-07-19 06:55:00|9203.3|9200.9|9206.2|9203.8|9206.4|9204.4|9202.6|9200.8|298
1626678000000|2021-07-19 07:00:00|9206.1|9203.7|9211.2|9208.8|9211.9|9209.5|9204.9|9203.4|557
1626678300000|2021-07-19 07:05:00|9210.8|9209.3|9213.4|9211|9215.4|9213|9210.2|9208.4|719
1626678600000|2021-07-19 07:10:00|9213.5|9211.1|9210.8|9208.4|9214.7|9212.6|9209.4|9207.4|597
1626678900000|2021-07-19 07:15:00|9211|9208.6|9215.9|9213.5|9216.4|9214.4|9210.9|9208.5|587
1626679200000|2021-07-19 07:20:00|9215.8|9213.4|9216.8|9214.4|9217.2|9215.3|9214.5|9212.6|544
1626679500000|2021-07-19 07:25:00|9216.9|9214.5|9215.5|9214|9217.4|9215.4|9215.2|9213.5|386
1626679800000|2021-07-19 07:30:00|9215.4|9213.9|9208.4|9206.9|9216.4|9214.7|9208.3|9206.6|590
1626680100000|2021-07-19 07:35:00|9208.3|9206.8|9206.7|9204.3|9209.7|9207.7|9205.7|9203.6|542
1626680400000|2021-07-19 07:40:00|9206.6|9204.2|9201.2|9199.7|9206.8|9204.9|9201.2|9199.2|497
1626680700000|2021-07-19 07:45:00|9201.3|9199.8|9203|9201.5|9204.8|9203.3|9200.9|9198.7|469
1626681000000|2021-07-19 07:50:00|9203.1|9201.6|9202.3|9200.8|9205.4|9203.5|9201.8|9199.8|434
1626681300000|2021-07-19 07:55:00|9202.4|9200.9|9206.9|9204.5|9209.7|9207.3|9202.2|9200.7|411
1626681600000|2021-07-19 08:00:00|9207|9204.6|9209.7|9208.2|9212.4|9210.2|9206.9|9204.5|495
1626681900000|2021-07-19 08:05:00|9209.8|9208.3|9211.4|9209.9|9211.4|9209.9|9207.4|9205.9|301
1626682200000|2021-07-19 08:10:00|9211.1|9209.6|9214.4|9212.9|9215.5|9213.6|9210.4|9208.5|409
1626682500000|2021-07-19 08:15:00|9215|9212.6|9211.4|9209.9|9215.1|9212.7|9210.3|9208.8|305
1626682800000|2021-07-19 08:20:00|9211.5|9210|9207.1|9205.6|9211.8|9210|9206.2|9204.2|292
1626683100000|2021-07-19 08:25:00|9207|9205.5|9207.5|9205.1|9208.5|9207|9204.4|9202.5|377
1626683400000|2021-07-19 08:30:00|9207.1|9205.6|9211|9208.6|9211|9209.3|9206.5|9204.7|441
1626683700000|2021-07-19 08:35:00|9210.9|9208.5|9213.9|9212.4|9215.2|9213.3|9210.2|9208.4|555
1626684000000|2021-07-19 08:40:00|9213.8|9212.3|9213.5|9212|9214.5|9212.9|9211.3|9209.8|484
1626684300000|2021-07-19 08:45:00|9213.6|9212.1|9214.4|9212.9|9214.9|9213|9212.2|9210.1|535
1626684600000|2021-07-19 08:50:00|9214.3|9212.8|9213.7|9211.3|9218.1|9216|9212.9|9210.9|666
1626684900000|2021-07-19 08:55:00|9213.8|9211.4|9213.9|9212.4|9215.7|9214.2|9212.9|9211.1|445
1626685200000|2021-07-19 09:00:00|9214.4|9212|9216.7|9215.2|9217.6|9216.1|9214|9211.9|408
1626685500000|2021-07-19 09:05:00|9216.6|9215.1|9221.1|9218.7|9221.2|9218.8|9216|9213.6|430
1626685800000|2021-07-19 09:10:00|9220.8|9219.3|9221.9|9219.5|9222.7|9221.1|9218.6|9216.6|369
1626686100000|2021-07-19 09:15:00|9221.5|9220|9219.8|9218.3|9222.6|9220.6|9219.5|9217.7|489
1626686400000|2021-07-19 09:20:00|9219.9|9218.4|9220.1|9217.7|9220.2|9218.6|9216.9|9214.9|428
1626686700000|2021-07-19 09:25:00|9220|9217.6|9217.3|9215.8|9220.2|9218.2|9216.1|9214.6|494
1626687000000|2021-07-19 09:30:00|9217.2|9215.7|9215.5|9214|9217.8|9215.9|9214.7|9212.7|424
1626687300000|2021-07-19 09:35:00|9215.3|9213.8|9212.7|9211.2|9216.1|9214.3|9211.1|9208.8|464
1626687600000|2021-07-19 09:40:00|9212.8|9211.3|9212.8|9211.3|9216.4|9214.3|9212.3|9210.1|467
1626687900000|2021-07-19 09:45:00|9212.9|9211.4|9212.6|9210.2|9214.3|9212.4|9211.8|9209.9|321
1626688200000|2021-07-19 09:50:00|9212.5|9210.1|9212.3|9210.8|9215.4|9213.5|9211.2|9209.7|401
1626688500000|2021-07-19 09:55:00|9212.7|9210.3|9211.2|9209.7|9214.4|9212.2|9209.5|9207.6|417
1626688800000|2021-07-19 10:00:00|9211.3|9209.8|9209.7|9208.2|9212|9210|9205.4|9203|586
1626689100000|2021-07-19 10:05:00|9209.8|9208.3|9210.2|9207.8|9211.9|9210|9207.8|9205.7|540
1626689400000|2021-07-19 10:10:00|9210.3|9207.9|9210.5|9209|9212.5|9210.3|9209.3|9206.9|498
1626689700000|2021-07-19 10:15:00|9210.4|9208.9|9212.3|9210.8|9212.9|9210.9|9210.3|9208.3|375
1626690000000|2021-07-19 10:20:00|9212.4|9210.9|9211.6|9210.1|9213.1|9211.4|9211.1|9209.2|336
1626690300000|2021-07-19 10:25:00|9211.3|9209.8|9213.5|9212|9214.6|9212.3|9210.8|9208.7|268
1626690600000|2021-07-19 10:30:00|9213.4|9211.1|9213.4|9211.9|9214.5|9212.4|9211.3|9209.8|488
1626690900000|2021-07-19 10:35:00|9213.6|9212.1|9212.7|9211.2|9215.6|9213.5|9212.5|9210.8|501
1626691200000|2021-07-19 10:40:00|9212.6|9211.1|9212.4|9210.9|9213.9|9212.1|9211.8|9209.9|368
1626691500000|2021-07-19 10:45:00|9212.3|9210.8|9214.1|9211.7|9214.3|9212.2|9210.6|9209.1|428
1626691800000|2021-07-19 10:50:00|9214|9211.6|9213.8|9212.3|9215.2|9213.1|9212|9210|415
1626692100000|2021-07-19 10:55:00|9213.9|9212.4|9211.6|9210.1|9215.1|9213.1|9211.3|9209.8|306
1626692400000|2021-07-19 11:00:00|9211.7|9210.2|9210.8|9208.4|9214.5|9212.6|9209.5|9207.3|465
1626692700000|2021-07-19 11:05:00|9210.7|9208.3|9211.8|9210.3|9212.3|9210.4|9209.9|9207.7|489
1626693000000|2021-07-19 11:10:00|9211.7|9210.2|9209.2|9206.8|9211.9|9210.3|9208.9|9206.6|392
1626693300000|2021-07-19 11:15:00|9209.3|9206.9|9208.6|9206.2|9210.9|9209.4|9208|9206.1|369
1626693600000|2021-07-19 11:20:00|9208.2|9206.7|9209.6|9208.1|9210.3|9208.4|9207.2|9205.5|330
1626693900000|2021-07-19 11:25:00|9209.7|9208.2|9208.8|9207.3|9210.4|9208.9|9207.7|9205.8|407
1626694200000|2021-07-19 11:30:00|9208.9|9207.4|9206.3|9204.8|9210|9207.7|9206.2|9204.5|598
1626694500000|2021-07-19 11:35:00|9206.2|9204.7|9207.1|9205.6|9207.6|9205.7|9203|9201.2|605
1626694800000|2021-07-19 11:40:00|9207.2|9205.7|9210|9208.5|9210.9|9208.6|9205.5|9203.8|654
1626695100000|2021-07-19 11:45:00|9209.9|9208.4|9208.7|9206.3|9211.8|9210.2|9207|9205.1|648
1626695400000|2021-07-19 11:50:00|9208.4|9206.9|9209.6|9208.1|9211|9209|9208.4|9206.3|441
1626695700000|2021-07-19 11:55:00|9209.5|9208|9210.5|9209|9212.3|9210.5|9209|9207|547
1626696000000|2021-07-19 12:00:00|9210.4|9208.9|9212.3|9210.8|9212.7|9211.2|9210.1|9208.4|539
1626696300000|2021-07-19 12:05:00|9212.2|9210.7|9211.5|9210|9212.7|9210.9|9210.6|9209|426
1626696600000|2021-07-19 12:10:00|9211.8|9210.3|9214.3|9211.9|9214.5|9212.1|9211|9208.8|490
1626696900000|2021-07-19 12:15:00|9214.2|9211.8|9212.2|9209.8|9215.7|9213.8|9210.9|9209.3|589
1626697200000|2021-07-19 12:20:00|9212.1|9209.7|9210.2|9208.7|9212.5|9210.5|9210.1|9208.3|579
1626697500000|2021-07-19 12:25:00|9210.3|9208.8|9205.2|9202.8|9211.3|9209.4|9204.4|9202.5|587
1626697800000|2021-07-19 12:30:00|9205.4|9203|9202.8|9201.3|9205.8|9203.9|9201.9|9200.3|633
1626698100000|2021-07-19 12:35:00|9202.9|9201.4|9204.2|9202.7|9205.1|9203.1|9202.8|9200.8|446
1626698400000|2021-07-19 12:40:00|9204.1|9202.6|9200.2|9198.7|9204.7|9202.9|9199.5|9198|660
1626698700000|2021-07-19 12:45:00|9200.1|9198.6|9194.6|9193.1|9200.6|9198.8|9193.3|9191.5|676
1626699000000|2021-07-19 12:50:00|9194.7|9193.2|9193.8|9192.3|9196|9194.5|9190.4|9188.6|625
1626699300000|2021-07-19 12:55:00|9194|9192.5|9190.7|9188.3|9194.4|9192.5|9188.9|9187.4|560
1626699600000|2021-07-19 13:00:00|9190.3|9188.8|9192.3|9190.8|9192.6|9190.9|9188|9186.5|729
1626699900000|2021-07-19 13:05:00|9192.2|9190.7|9187.2|9185.7|9192.5|9191|9185.8|9184.2|575
1626700200000|2021-07-19 13:10:00|9187.3|9185.8|9186.4|9184.9|9187.9|9186.4|9182.5|9180.5|652
1626700500000|2021-07-19 13:15:00|9186|9184.5|9183.4|9181.9|9186.9|9185.4|9182.9|9181.2|609
1626700800000|2021-07-19 13:20:00|9183.5|9182|9180.4|9178.9|9184.5|9183|9179.5|9178|615
1626701100000|2021-07-19 13:25:00|9180.8|9179.3|9171.2|9168.8|9181.3|9179.5|9171|9168.8|599
1626701400000|2021-07-19 13:30:00|9170.8|9169.3|9167.8|9166.3|9173.6|9172.1|9166.3|9164.8|724
1626701700000|2021-07-19 13:35:00|9167.9|9166.4|9167.4|9165.9|9169.7|9168.2|9165.9|9164.3|612
1626702000000|2021-07-19 13:40:00|9167.3|9165.8|9165.3|9163.8|9169.8|9168.3|9165|9163.5|539
1626702300000|2021-07-19 13:45:00|9165.2|9163.7|9166.1|9164.6|9169.7|9168.2|9164.7|9163.2|683
1626702600000|2021-07-19 13:50:00|9166.3|9164.8|9166.5|9165|9170.2|9168.7|9164.9|9163|779
1626702900000|2021-07-19 13:55:00|9166.6|9165.1|9168.4|9166.9|9170.5|9169|9165.8|9164.3|637
1626703200000|2021-07-19 14:00:00|9168.2|9166.7|9169.3|9167.8|9171.9|9170.4|9165|9163.5|884
1626703500000|2021-07-19 14:05:00|9169.5|9168|9175.2|9173.7|9176.2|9174.7|9166.5|9165|875
1626703800000|2021-07-19 14:10:00|9175.1|9173.6|9169|9167.5|9175.2|9173.7|9169|9167.5|724
1626704100000|2021-07-19 14:15:00|9169.1|9167.6|9169.8|9168.3|9170.4|9168.6|9163.9|9162.2|872
1626704400000|2021-07-19 14:20:00|9169.7|9168.2|9172.8|9171.3|9173.9|9172.3|9168.5|9167|817
1626704700000|2021-07-19 14:25:00|9172.6|9171.1|9170.1|9168.6|9174.4|9172.9|9169.4|9167.6|717
1626705000000|2021-07-19 14:30:00|9170.2|9168.7|9174.6|9173.1|9174.7|9173.1|9170|9168.5|673
1626705300000|2021-07-19 14:35:00|9174.5|9173|9176.4|9174.9|9177.6|9176|9171.6|9170.1|756
1626705600000|2021-07-19 14:40:00|9176.7|9175.2|9181.1|9179.6|9181.2|9179.7|9176.7|9174.8|686
1626705900000|2021-07-19 14:45:00|9181|9179.5|9175.8|9174.3|9182.3|9180.2|9175.8|9174.3|724
1626706200000|2021-07-19 14:50:00|9176|9174.5|9183.3|9181.8|9183.8|9182.1|9174.4|9172.3|669
1626706500000|2021-07-19 14:55:00|9183.4|9181.9|9180.9|9179.4|9183.9|9182.1|9178.3|9176.8|724
1626706800000|2021-07-19 15:00:00|9181|9179.5|9181.1|9178.7|9182.5|9180.9|9179.5|9177.6|820
1626707100000|2021-07-19 15:05:00|9181|9178.6|9182.7|9181.2|9184.4|9182.9|9180.3|9178.4|653
1626707400000|2021-07-19 15:10:00|9182.8|9181.3|9185.5|9184|9186.3|9184.8|9182.7|9181.2|574
1626707700000|2021-07-19 15:15:00|9185.6|9184.1|9185.2|9183.7|9188.2|9186.1|9184.2|9182.3|743
1626708000000|2021-07-19 15:20:00|9184.9|9183.4|9183.3|9181.8|9186.6|9184.6|9182.5|9180.5|688
1626708300000|2021-07-19 15:25:00|9183.4|9181.9|9183.1|9181.6|9186.5|9184.4|9182.2|9179.9|649
1626708600000|2021-07-19 15:30:00|9183.2|9181.7|9186.4|9184|9186.4|9184.4|9183.2|9180.9|650
1626708900000|2021-07-19 15:35:00|9185.8|9184.3|9184.3|9182.8|9186.8|9184.8|9183.9|9182.2|490
1626709200000|2021-07-19 15:40:00|9184.4|9182.9|9181.8|9180.3|9186|9184.3|9181.5|9179.8|424
1626709500000|2021-07-19 15:45:00|9181.7|9180.2|9181.7|9180.2|9183.4|9181.4|9180.7|9179|463
1626709800000|2021-07-19 15:50:00|9181.6|9180.1|9179|9177.5|9181.6|9180.1|9177.8|9176.3|447
1626710100000|2021-07-19 15:55:00|9179.1|9177.6|9179.2|9177.7|9179.5|9178|9178.2|9176.7|347
1626710400000|2021-07-19 16:00:00|9179.1|9177.6|9180.2|9178.7|9180.4|9178.9|9178.2|9176.4|523
1626710700000|2021-07-19 16:05:00|9180.1|9178.6|9179.5|9178|9182.2|9180.7|9178.9|9177.4|375
1626711000000|2021-07-19 16:10:00|9179.6|9178.1|9176.9|9175.4|9180|9178.1|9176.6|9174.9|428
1626711300000|2021-07-19 16:15:00|9176.8|9175.3|9177.8|9176.3|9179|9177.2|9176.5|9174.7|378
1626711600000|2021-07-19 16:20:00|9178.2|9175.8|9177.6|9176.1|9178.7|9177.2|9177|9175.5|383
1626711900000|2021-07-19 16:25:00|9177.7|9176.2|9175.6|9174.1|9177.9|9176.4|9175.3|9173.8|390
1626712200000|2021-07-19 16:30:00|9175.7|9174.2|9177.7|9176.2|9178.4|9176.5|9175.6|9174.1|291
1626712500000|2021-07-19 16:35:00|9177.8|9176.3|9175.4|9173.9|9178.2|9176.7|9175.3|9173.8|337
1626712800000|2021-07-19 16:40:00|9175.3|9173.8|9174|9172.5|9176|9174.3|9173.5|9172|436
1626713100000|2021-07-19 16:45:00|9174.1|9172.6|9175|9173.5|9175.1|9173.6|9173.1|9171.4|438
1626713400000|2021-07-19 16:50:00|9174.8|9173.3|9177.9|9176.4|9178.7|9176.8|9174.2|9172.7|367
1626713700000|2021-07-19 16:55:00|9177.8|9176.3|9178.7|9177.2|9178.8|9177.3|9177.1|9175.5|417
1626714000000|2021-07-19 17:00:00|9178.8|9177.3|9182|9180.5|9183.4|9181.9|9177.9|9175.8|441
1626714300000|2021-07-19 17:05:00|9182.2|9179.8|9180.9|9179.4|9182.4|9180.9|9180.8|9179.1|285
1626714600000|2021-07-19 17:10:00|9181|9179.5|9180.2|9178.7|9181.4|9179.7|9178.2|9176.3|364
1626714900000|2021-07-19 17:15:00|9180.3|9178.8|9182.1|9180.6|9182.1|9180.6|9179.2|9177.7|276
1626715200000|2021-07-19 17:20:00|9182|9180.5|9180.2|9178.7|9182.2|9180.7|9180.1|9178.6|258
1626715500000|2021-07-19 17:25:00|9180.3|9178.8|9182.8|9181.3|9183.5|9182|9179.2|9177.7|309
1626715800000|2021-07-19 17:30:00|9182.7|9181.2|9181.1|9179.6|9183.6|9181.8|9180.9|9179.4|281
1626716100000|2021-07-19 17:35:00|9181.2|9179.7|9182.6|9181.1|9183|9181.5|9181.1|9179.6|264
1626716400000|2021-07-19 17:40:00|9182.5|9181|9180.6|9179.1|9182.7|9181.2|9180.2|9178.7|238
1626716700000|2021-07-19 17:45:00|9180.5|9179|9179.3|9177.8|9180.5|9179|9178.5|9177|298
1626717000000|2021-07-19 17:50:00|9179.4|9177.9|9182|9180.5|9182.5|9180.7|9179.2|9177.7|323
1626717300000|2021-07-19 17:55:00|9181.9|9180.4|9181.8|9180.3|9182.4|9180.9|9180.7|9179.1|366
1626717600000|2021-07-19 18:00:00|9182.2|9180.7|9180.9|9179.4|9183.8|9182.1|9180.7|9179|333
1626717900000|2021-07-19 18:05:00|9180.8|9179.3|9182.2|9180.7|9182.5|9181|9180.6|9179.1|311
1626718200000|2021-07-19 18:10:00|9182.3|9180.8|9181.7|9180.2|9183.4|9181.9|9181.5|9180|305
1626718500000|2021-07-19 18:15:00|9181.6|9180.1|9178.5|9177|9181.7|9180.2|9178.1|9176.2|247
1626718800000|2021-07-19 18:20:00|9178.4|9176.9|9179.7|9178.2|9180.2|9178.4|9177.9|9176.4|323
1626719100000|2021-07-19 18:25:00|9179.8|9178.3|9178.5|9177|9179.8|9178.3|9178|9176.1|366
1626719400000|2021-07-19 18:30:00|9178.4|9176.9|9179.2|9177.7|9180.3|9178.5|9178.2|9176.3|280
1626719700000|2021-07-19 18:35:00|9179.3|9177.8|9179.6|9178.1|9180.3|9178.8|9179.1|9177.6|263
1626720000000|2021-07-19 18:40:00|9179.5|9178|9180.9|9179.4|9181.7|9180.2|9179.5|9178|280
1626720300000|2021-07-19 18:45:00|9181|9179.5|9180.9|9179.4|9181.2|9179.7|9180.6|9179.1|213
1626720600000|2021-07-19 18:50:00|9181|9179.5|9180.2|9178.7|9181.1|9179.6|9179.8|9178.2|220
1626720900000|2021-07-19 18:55:00|9180.1|9178.6|9184.1|9182.6|9185|9183.2|9179.4|9177.9|435
1626721200000|2021-07-19 19:00:00|9184.2|9182.7|9182.1|9179.7|9184.2|9182.7|9180.4|9178.8|433
1626721500000|2021-07-19 19:05:00|9182.2|9179.8|9182.7|9181.2|9183.1|9181.3|9180.6|9178.8|420
1626721800000|2021-07-19 19:10:00|9182.6|9181.1|9182.4|9180.9|9184.7|9182.9|9182.2|9180|357
1626722100000|2021-07-19 19:15:00|9182.5|9181|9181.2|9179.7|9183.5|9181.6|9181.2|9179.6|262
1626722400000|2021-07-19 19:20:00|9181.5|9180|9181.7|9180.2|9182.5|9180.6|9181|9179.5|203
1626722700000|2021-07-19 19:25:00|9181.6|9180.1|9181|9179.5|9181.8|9180.3|9180.7|9178.9|272
1626723000000|2021-07-19 19:30:00|9180.9|9179.4|9180.1|9178.6|9181.5|9179.9|9179.8|9178.3|252
1626723300000|2021-07-19 19:35:00|9180.2|9178.7|9180.2|9178.7|9181.1|9179.2|9179.4|9177.5|320
1626723600000|2021-07-19 19:40:00|9180.1|9178.6|9180.3|9178.8|9180.7|9178.8|9179.1|9177.2|165
1626723900000|2021-07-19 19:45:00|9180.2|9178.7|9180.9|9179.4|9181.5|9179.6|9180.1|9178.2|245
1626724200000|2021-07-19 19:50:00|9180.8|9179.3|9180.8|9178.4|9181.9|9179.9|9179.6|9177.5|331
1626724500000|2021-07-19 19:55:00|9180.6|9178.2|9181.4|9179|9183.4|9181.3|9180.1|9178.2|322
1626724800000|2021-07-19 20:00:00|9181.2|9178.8|9181.3|9178.9|9183.7|9181.7|9180.5|9178.2|351
1626725100000|2021-07-19 20:05:00|9181.4|9179|9180.7|9179.2|9181.8|9179.8|9180.5|9178.8|191
1626725400000|2021-07-19 20:10:00|9180.6|9179.1|9181.6|9179.2|9181.7|9179.8|9180|9178.1|224
1626725700000|2021-07-19 20:15:00|9181.5|9179.1|9182.2|9179.8|9182.5|9180.5|9181.5|9179.1|148
1626726000000|2021-07-19 20:20:00|9182.6|9180.2|9182.3|9180.8|9183.2|9181.2|9182.3|9180.1|131
1626726300000|2021-07-19 20:25:00|9182.4|9180.9|9181|9179.5|9182.8|9180.9|9180.7|9178.8|167
1626726600000|2021-07-19 20:30:00|9181.1|9179.6|9180.9|9179.4|9181.8|9179.6|9180.9|9179|96
1626726900000|2021-07-19 20:35:00|9181|9179.5|9181.8|9180.3|9182.3|9180.3|9180.9|9179.4|95
1626727200000|2021-07-19 20:40:00|9181.7|9180.2|9181.3|9178.9|9182.3|9180.3|9180.1|9177.9|115
1626727500000|2021-07-19 20:45:00|9181.2|9178.8|9181.4|9179|9181.7|9179.3|9180|9178|160
1626727800000|2021-07-19 20:50:00|9181.3|9178.9|9180.9|9178.5|9182.2|9179.8|9180.3|9177.9|194
1626728100000|2021-07-19 20:55:00|9180.8|9178.4|9181|9177.1|9182|9179.1|9180.3|9177.1|255
1626728400000|2021-07-19 21:00:00|9181.4|9173.9|9179.9|9164.9|9182.7|9173.9|9179.9|9164.9|35
1626728700000|2021-07-19 21:05:00|9179.6|9164.6|9181.4|9168.3|9181.4|9168.3|9178.5|9163.5|77
1626729000000|2021-07-19 21:10:00|9181.5|9167.9|9191.5|9176.5|9195.4|9180.4|9180.7|9167.2|204
1626729300000|2021-07-19 21:15:00|9191.9|9176.9|9193.9|9178.9|9195.5|9180.5|9188.9|9173.9|141
1626729600000|2021-07-19 21:20:00|9193.8|9178.8|9188.9|9173.9|9196.7|9181.7|9182.6|9168.6|126
1626729900000|2021-07-19 21:25:00|9190.2|9175.2|9192.8|9177.8|9194.7|9179.7|9189.5|9174.5|95
1626730200000|2021-07-19 21:30:00|9191.3|9176.3|9186.1|9171.1|9191.3|9176.3|9185.6|9170.6|205
1626730500000|2021-07-19 21:35:00|9186.3|9171.3|9186.3|9171.3|9187.4|9172.4|9185.3|9170.3|120
1626730800000|2021-07-19 21:40:00|9186.4|9171.4|9185.8|9173.2|9186.9|9173.2|9184.3|9169.3|152
1626731100000|2021-07-19 21:45:00|9186.7|9173.1|9186.3|9171.3|9188.4|9175|9183.3|9170|174
1626731400000|2021-07-19 21:50:00|9187.6|9172.6|9186.7|9173.7|9188.2|9174.1|9181.4|9166.4|246
1626731700000|2021-07-19 21:55:00|9187.4|9173.4|9185.9|9170.9|9189.7|9176.7|9182.6|9167.6|292
1626732000000|2021-07-19 22:00:00|9186.1|9171.1|9181.7|9179.1|9189.3|9180.2|9180.8|9169.6|569
1626732300000|2021-07-19 22:05:00|9181.8|9178.8|9181.9|9179.5|9182.7|9180|9181.4|9178|219
1626732600000|2021-07-19 22:10:00|9181.8|9179.4|9182.9|9180.5|9183|9180.6|9181.5|9178|137
1626732900000|2021-07-19 22:15:00|9182.7|9180.3|9183.6|9181.2|9183.6|9181.2|9182.1|9179.7|97
1626733200000|2021-07-19 22:20:00|9183.5|9181.1|9183.5|9181.1|9183.8|9181.4|9183.3|9180.9|115
1626733500000|2021-07-19 22:25:00|9183.7|9181.3|9183.3|9180.9|9183.8|9181.4|9183.1|9180.5|105
1626733800000|2021-07-19 22:30:00|9183.4|9181|9183.4|9181|9183.6|9181.2|9182.9|9180.5|106
1626734100000|2021-07-19 22:35:00|9183.5|9181.1|9183.6|9181.2|9184|9181.3|9183.2|9180.5|91
1626734400000|2021-07-19 22:40:00|9183.4|9181|9184.4|9182|9184.6|9182.2|9183.4|9180.5|122
1626734700000|2021-07-19 22:45:00|9184.3|9181.9|9186|9183.6|9187.1|9184.1|9183.3|9180.8|227
1626735000000|2021-07-19 22:50:00|9186.1|9183.7|9185.5|9183.1|9186.2|9183.8|9184.9|9182.1|116
1626735300000|2021-07-19 22:55:00|9185.4|9183|9185.4|9183|9185.8|9183.3|9185.1|9182.7|92
1626735600000|2021-07-19 23:00:00|9185.5|9183.1|9185.3|9182.9|9186.6|9184.2|9185.2|9182.8|131
1626735900000|2021-07-19 23:05:00|9185.2|9182.8|9185.6|9183.2|9185.9|9183.5|9185|9182.6|83
1626736200000|2021-07-19 23:10:00|9185.5|9183.1|9185.3|9182.9|9185.7|9183.3|9185.2|9182.8|91
1626736500000|2021-07-19 23:15:00|9185.4|9183|9187.1|9184.7|9187.4|9185|9185.2|9182.8|109
1626736800000|2021-07-19 23:20:00|9187|9184.6|9186.4|9184|9187.1|9184.7|9185.9|9183.5|100
1626737100000|2021-07-19 23:25:00|9186.3|9183.9|9185.5|9183.1|9187.1|9184.7|9185.4|9183|115
1626737400000|2021-07-19 23:30:00|9185.4|9183|9186.9|9184.5|9187.4|9185.3|9185.4|9183|130
1626737700000|2021-07-19 23:35:00|9187|9184.6|9187.4|9185.9|9188|9185.9|9186.5|9184.6|89
1626738000000|2021-07-19 23:40:00|9187.8|9185.4|9187.8|9185.4|9188.2|9186|9187.2|9185.3|99
1626738300000|2021-07-19 23:45:00|9187.9|9185.5|9188.6|9186.2|9188.7|9186.7|9187.3|9185.3|135
1626738600000|2021-07-19 23:50:00|9188.7|9186.3|9188.3|9185.9|9188.7|9186.3|9187.4|9185.5|96
1626738900000|2021-07-19 23:55:00|9187.9|9186.4|9188.7|9186.3|9188.9|9186.7|9187.8|9185.9|123
1626739200000|2021-07-20 00:00:00|9188.8|9186.4|9184.7|9182.3|9189.5|9187.7|9184.2|9182.2|273
1626739500000|2021-07-20 00:05:00|9184.6|9182.2|9185.6|9184.1|9186.3|9184.3|9183.8|9181.9|182
1626739800000|2021-07-20 00:10:00|9185.7|9184.2|9184.4|9182.9|9187.1|9184.9|9184.4|9182.2|181
1626740100000|2021-07-20 00:15:00|9184.3|9182.8|9184.5|9182.1|9184.8|9183|9183.1|9181.1|195
1626740400000|2021-07-20 00:20:00|9184.6|9182.2|9183.1|9181.6|9184.7|9183.2|9182.8|9181|196
1626740700000|2021-07-20 00:25:00|9183|9181.5|9183.2|9181.7|9183.6|9181.8|9182.2|9180.1|170
1626741000000|2021-07-20 00:30:00|9183.1|9181.6|9185.2|9182.8|9185.4|9183.1|9182.8|9181.1|165
1626741300000|2021-07-20 00:35:00|9185.3|9182.9|9185.7|9184.2|9186.4|9184.6|9184.7|9182.8|123
1626741600000|2021-07-20 00:40:00|9185.8|9184.3|9185.2|9183.7|9186.2|9184.3|9184.7|9182.9|142
1626741900000|2021-07-20 00:45:00|9185|9183.5|9187.2|9185.7|9187.7|9185.7|9184.9|9183.4|95
1626742200000|2021-07-20 00:50:00|9187.1|9185.6|9186|9183.6|9187.9|9186|9185.4|9183.5|210
1626742500000|2021-07-20 00:55:00|9185.8|9183.4|9186.3|9183.9|9186.9|9185.2|9185.5|9183.4|181
1626742800000|2021-07-20 01:00:00|9186.2|9183.8|9187.3|9185.8|9187.4|9185.8|9185.6|9183.7|170
1626743100000|2021-07-20 01:05:00|9187.2|9185.7|9188.7|9186.3|9189.1|9187.2|9186.6|9185.1|216
1626743400000|2021-07-20 01:10:00|9188.6|9186.2|9187|9184.6|9189.4|9187.6|9186.3|9184.4|194
1626743700000|2021-07-20 01:15:00|9186.9|9184.5|9186.2|9183.8|9187.5|9185.3|9185.3|9183.4|166
1626744000000|2021-07-20 01:20:00|9186.1|9183.7|9186.1|9183.7|9187.6|9185.6|9185.5|9183.6|176
1626744300000|2021-07-20 01:25:00|9186|9183.6|9186.1|9183.7|9186.6|9184.4|9185.6|9183.6|128
1626744600000|2021-07-20 01:30:00|9186.2|9183.8|9185.3|9182.9|9186.2|9184.2|9184.5|9182.8|183
1626744900000|2021-07-20 01:35:00|9185.2|9182.8|9185.7|9184.2|9185.9|9184.4|9184.2|9182.7|198
1626745200000|2021-07-20 01:40:00|9185.8|9184.3|9185|9183.5|9186|9184.5|9184.9|9183.1|150
1626745500000|2021-07-20 01:45:00|9185.1|9183.6|9186.7|9185.2|9187.1|9185.2|9184.4|9182.9|184
1626745800000|2021-07-20 01:50:00|9186.6|9185.1|9185|9183.5|9187.1|9185.2|9184.9|9183.1|172
1626746100000|2021-07-20 01:55:00|9185.1|9183.6|9183.3|9181.8|9185.1|9183.6|9183.2|9181.7|122
1626746400000|2021-07-20 02:00:00|9183.5|9182|9183.2|9181.7|9184.2|9182.3|9182.9|9181.4|162
1626746700000|2021-07-20 02:05:00|9183.3|9181.8|9184.4|9182|9185.4|9183.4|9183.1|9181.6|207
1626747000000|2021-07-20 02:10:00|9184.5|9182.1|9181.8|9180.3|9184.5|9182.5|9181.6|9180.1|184
1626747300000|2021-07-20 02:15:00|9181.7|9180.2|9180.6|9179.1|9182.7|9180.9|9180.5|9178.8|235
1626747600000|2021-07-20 02:20:00|9180.7|9179.2|9181.7|9180.2|9182.2|9180.3|9180.5|9178.6|180
1626747900000|2021-07-20 02:25:00|9181.6|9180.1|9180.6|9179.1|9182.1|9180.2|9179.8|9177.8|168
1626748200000|2021-07-20 02:30:00|9180.7|9179.2|9182.3|9180.8|9182.9|9181.1|9180.4|9178.7|168
1626748500000|2021-07-20 02:35:00|9182.2|9180.7|9182.8|9180.4|9182.8|9180.9|9182.1|9180|101
1626748800000|2021-07-20 02:40:00|9182.7|9180.3|9183.3|9180.9|9183.7|9182|9182|9180.3|194
1626749100000|2021-07-20 02:45:00|9183.4|9181|9184.7|9183.2|9185.3|9183.4|9183.1|9180.9|176
1626749400000|2021-07-20 02:50:00|9184.6|9183.1|9185.6|9184.1|9185.9|9184.4|9184.6|9182.7|164
1626749700000|2021-07-20 02:55:00|9185.5|9184|9186.5|9185|9187.2|9185.3|9184.7|9182.8|239
1626750000000|2021-07-20 03:00:00|9186.4|9184.9|9186.8|9184.4|9187.2|9185.3|9185.6|9183.7|220
1626750300000|2021-07-20 03:05:00|9186.4|9184.9|9187.4|9185.9|9188|9186.2|9185.7|9183.8|228
1626750600000|2021-07-20 03:10:00|9187.9|9185.5|9187.4|9185.9|9188|9186|9187.1|9185.3|122
1626750900000|2021-07-20 03:15:00|9187.5|9186|9188.2|9186.7|9188.8|9186.9|9187.4|9185.3|107
1626751200000|2021-07-20 03:20:00|9188.1|9186.6|9186.4|9184.9|9188.3|9186.8|9186.2|9184.5|161
1626751500000|2021-07-20 03:25:00|9186.5|9185|9184.9|9183.4|9187.4|9185.6|9184.8|9182.9|261
1626751800000|2021-07-20 03:30:00|9185.1|9183.6|9184.9|9183.4|9186.1|9184.2|9184.6|9182.5|271
1626752100000|2021-07-20 03:35:00|9184.8|9183.3|9182.9|9181.4|9184.9|9183.4|9182.3|9180.8|260
1626752400000|2021-07-20 03:40:00|9182.8|9181.3|9180.7|9178.3|9183.7|9181.8|9180.3|9178.1|335
1626752700000|2021-07-20 03:45:00|9180.6|9178.2|9180.7|9179.2|9182|9180|9180.1|9177.9|280
1626753000000|2021-07-20 03:50:00|9180.6|9179.1|9180.4|9178.9|9181.5|9179.5|9180.3|9178.4|174
1626753300000|2021-07-20 03:55:00|9180.5|9179|9179.8|9178.3|9181.8|9179.8|9179.6|9177.8|234
1626753600000|2021-07-20 04:00:00|9179.7|9178.2|9180.6|9179.1|9181.3|9179.2|9179.7|9178.1|170
1626753900000|2021-07-20 04:05:00|9180.8|9179.3|9180.9|9179.4|9181.8|9180|9180.5|9178.6|177
1626754200000|2021-07-20 04:10:00|9181|9179.5|9181|9179.5|9181.6|9179.9|9180.5|9178.8|156
1626754500000|2021-07-20 04:15:00|9181.4|9179|9181.7|9180.2|9181.9|9180.4|9180.4|9178.5|199
1626754800000|2021-07-20 04:20:00|9181.6|9180.1|9181.6|9180.1|9182.2|9180.6|9181.3|9179.5|200
1626755100000|2021-07-20 04:25:00|9181.7|9180.2|9183.5|9182|9184.3|9182.7|9181.6|9180|168
1626755400000|2021-07-20 04:30:00|9184.1|9181.7|9183.9|9182.4|9184.6|9182.6|9182.9|9180.9|175
1626755700000|2021-07-20 04:35:00|9183.8|9182.3|9185|9182.6|9185.1|9183|9182.9|9181|207
1626756000000|2021-07-20 04:40:00|9185.1|9182.7|9184.6|9183.1|9185.2|9183.3|9184.3|9182.2|131
1626756300000|2021-07-20 04:45:00|9184.7|9183.2|9184|9182.5|9184.7|9183.2|9183.5|9181.1|133
1626756600000|2021-07-20 04:50:00|9184.1|9182.6|9184.8|9183.3|9185.7|9183.8|9184.1|9182.5|182
1626756900000|2021-07-20 04:55:00|9184.9|9183.4|9186.2|9183.8|9186.3|9184.4|9184.6|9182.7|162
1626757200000|2021-07-20 05:00:00|9186.3|9183.9|9188.2|9186.7|9188.6|9186.8|9185.7|9183.7|216
1626757500000|2021-07-20 05:05:00|9188.4|9186.9|9189.1|9187.6|9189.6|9187.7|9188.1|9186|212
1626757800000|2021-07-20 05:10:00|9189.7|9187.3|9189.6|9187.2|9189.9|9187.9|9188.9|9186.9|201
1626758100000|2021-07-20 05:15:00|9189.1|9187.6|9195.3|9192.9|9195.5|9193.4|9189.1|9187|329
1626758400000|2021-07-20 05:20:00|9195.2|9192.8|9194.5|9192.1|9195.7|9193.7|9194.1|9192|223
1626758700000|2021-07-20 05:25:00|9194.6|9192.2|9194.6|9192.2|9194.8|9192.8|9193.8|9191.4|173
1626759000000|2021-07-20 05:30:00|9194.7|9192.3|9195|9193.5|9195.6|9193.8|9194|9192.2|223
1626759300000|2021-07-20 05:35:00|9195.1|9193.6|9195.6|9194.1|9196.4|9194.6|9194.9|9193.2|199
1626759600000|2021-07-20 05:40:00|9195.7|9194.2|9196.2|9193.8|9196.4|9194.5|9195.1|9193.6|100
1626759900000|2021-07-20 05:45:00|9195.5|9194|9194.9|9193.4|9196.4|9194.2|9194.1|9192.6|148
1626760200000|2021-07-20 05:50:00|9194.8|9193.3|9196.1|9193.7|9196.2|9194.2|9194.8|9192.9|126
1626760500000|2021-07-20 05:55:00|9196.2|9193.8|9193.8|9191.4|9196.3|9194|9192.7|9190.8|295
1626760800000|2021-07-20 06:00:00|9193.6|9191.2|9190.5|9188.1|9194.2|9191.8|9190|9188|388
1626761100000|2021-07-20 06:05:00|9190|9188.5|9192.4|9190|9193.2|9191.6|9190|9188.5|343
1626761400000|2021-07-20 06:10:00|9192.3|9189.9|9194.9|9193.4|9195.6|9193.7|9191.8|9189.8|361
1626761700000|2021-07-20 06:15:00|9195.2|9192.8|9191.4|9189.9|9195.2|9193.2|9191.4|9189.6|320
1626762000000|2021-07-20 06:20:00|9191.3|9189.8|9193|9190.6|9193.1|9191.2|9189.4|9187.3|300
1626762300000|2021-07-20 06:25:00|9192.9|9190.5|9190.7|9188.3|9193.5|9191.3|9189.9|9187.8|335
1626762600000|2021-07-20 06:30:00|9190.8|9188.4|9189.3|9186.9|9192.2|9190.2|9188.3|9186.8|413
1626762900000|2021-07-20 06:35:00|9189.4|9187|9190.5|9188.1|9191.8|9190|9188.5|9186.9|277
1626763200000|2021-07-20 06:40:00|9190|9188.5|9186.5|9185|9190.9|9189.2|9185.6|9183.5|389
1626763500000|2021-07-20 06:45:00|9186.7|9185.2|9190.6|9189.1|9192.4|9190.3|9186.6|9184.7|352
1626763800000|2021-07-20 06:50:00|9190.8|9189.3|9190.8|9189.3|9192.5|9190.5|9189.5|9187.6|396
1626764100000|2021-07-20 06:55:00|9190.9|9189.4|9189.5|9188|9191.8|9189.4|9187.3|9185.7|518
1626764400000|2021-07-20 07:00:00|9189.7|9188.2|9192.4|9190|9195.7|9194.2|9189|9187|708
1626764700000|2021-07-20 07:05:00|9192.3|9190.8|9189|9187.5|9194.2|9192.2|9187.2|9185.5|652
1626765000000|2021-07-20 07:10:00|9188.9|9187.4|9189.7|9187.3|9190.8|9188.8|9185.3|9183.6|662
1626765300000|2021-07-20 07:15:00|9189.5|9187.1|9188|9186.5|9191|9189.1|9186.6|9185.1|536
1626765600000|2021-07-20 07:20:00|9187.9|9186.4|9190.3|9187.9|9190.4|9188.1|9186.6|9184.5|495
1626765900000|2021-07-20 07:25:00|9190.4|9188|9191.4|9189.9|9194.2|9192.1|9190|9188|534
1626766200000|2021-07-20 07:30:00|9192|9189.6|9190.8|9189.3|9193.8|9191.8|9190.4|9188|468
1626766500000|2021-07-20 07:35:00|9190.7|9189.2|9192.6|9191.1|9193|9191.1|9188.9|9187.4|373
1626766800000|2021-07-20 07:40:00|9192.7|9191.2|9190.8|9189.3|9193.9|9192|9190.2|9188|426
1626767100000|2021-07-20 07:45:00|9190.7|9189.2|9183.9|9181.5|9192.2|9190.3|9183.2|9181.2|541
1626767400000|2021-07-20 07:50:00|9184|9181.6|9184.8|9183.3|9187.4|9185.1|9184|9181.6|375
1626767700000|2021-07-20 07:55:00|9185.3|9182.9|9187|9184.6|9189.7|9187.6|9184.7|9182.8|424
1626768000000|2021-07-20 08:00:00|9186.7|9185.2|9189.9|9188.4|9191.1|9189.3|9185.2|9183.2|424
1626768300000|2021-07-20 08:05:00|9189.8|9188.3|9188.9|9186.5|9192.8|9190.9|9187.9|9186.3|509
1626768600000|2021-07-20 08:10:00|9189|9186.6|9184.6|9182.2|9189.8|9188|9184.1|9181.9|514
1626768900000|2021-07-20 08:15:00|9184.5|9182.1|9186.3|9183.9|9186.6|9184.4|9184.1|9182|551
1626769200000|2021-07-20 08:20:00|9186.4|9184|9186.9|9184.5|9188.4|9186.5|9186.2|9183.8|400
1626769500000|2021-07-20 08:25:00|9187|9184.6|9185|9183.5|9187.1|9185.1|9183.1|9181.2|450
1626769800000|2021-07-20 08:30:00|9184.8|9183.3|9188.2|9185.8|9188.8|9186.9|9183.9|9182.2|466
1626770100000|2021-07-20 08:35:00|9188.3|9185.9|9186.2|9183.8|9189.2|9187|9184.1|9182.1|402
1626770400000|2021-07-20 08:40:00|9186.1|9183.7|9184.1|9181.7|9186.3|9184.2|9182.9|9181|391
1626770700000|2021-07-20 08:45:00|9183.8|9181.4|9185.7|9183.3|9186.4|9184.2|9182|9180.1|490
1626771000000|2021-07-20 08:50:00|9185.6|9183.2|9184.4|9182.9|9186.1|9184.2|9183|9181|395
1626771300000|2021-07-20 08:55:00|9184.5|9183|9184.5|9182.1|9187.3|9185.1|9183.7|9181.7|312
1626771600000|2021-07-20 09:00:00|9184.1|9182.6|9182.4|9180|9185.3|9183.2|9181.4|9179.2|400
1626771900000|2021-07-20 09:05:00|9182.1|9180.6|9183.2|9181.7|9183.5|9181.9|9180.8|9179|427
1626772200000|2021-07-20 09:10:00|9183.1|9181.6|9181.2|9179.7|9183.8|9181.9|9180.7|9179.2|467
1626772500000|2021-07-20 09:15:00|9181.3|9179.8|9180.3|9177.9|9182|9180.4|9179.2|9177.1|371
1626772800000|2021-07-20 09:20:00|9179.8|9178.3|9180.1|9177.7|9180.4|9178.4|9178.2|9176.2|319
1626773100000|2021-07-20 09:25:00|9179.7|9178.2|9179.8|9177.4|9181.4|9179.6|9178.5|9177|387
1626773400000|2021-07-20 09:30:00|9179.9|9177.5|9175.4|9173.9|9180.4|9178.5|9174.4|9172.9|455
1626773700000|2021-07-20 09:35:00|9175.1|9173.6|9179.3|9176.9|9179.5|9177.7|9174.8|9172.8|477
1626774000000|2021-07-20 09:40:00|9179.4|9177|9176.8|9174.4|9179.4|9177.2|9176.7|9174.3|537
1626774300000|2021-07-20 09:45:00|9176.9|9174.5|9174.7|9173.2|9177.3|9174.9|9174.2|9172.1|442
1626774600000|2021-07-20 09:50:00|9175.1|9172.7|9177.8|9175.4|9178|9176.5|9173.9|9171.8|475
1626774900000|2021-07-20 09:55:00|9177.7|9175.3|9177.5|9176|9179.4|9177.6|9176.2|9174.3|513
1626775200000|2021-07-20 10:00:00|9177.4|9175.9|9180.8|9179.3|9181.3|9179.4|9177.4|9175.8|449
1626775500000|2021-07-20 10:05:00|9180.7|9179.2|9182.2|9180.7|9184.4|9182.6|9179.6|9177.8|405
1626775800000|2021-07-20 10:10:00|9182.3|9180.8|9182.6|9180.2|9183.7|9181.9|9180.6|9178.6|473
1626776100000|2021-07-20 10:15:00|9182.3|9179.9|9180.7|9179.2|9183.3|9181.4|9180.6|9178.6|410
1626776400000|2021-07-20 10:20:00|9180.8|9179.3|9180.9|9179.4|9182.1|9179.9|9178.8|9176.9|368
1626776700000|2021-07-20 10:25:00|9181.2|9179.7|9186.5|9184.1|9186.9|9184.9|9180.6|9178.8|404
1626777000000|2021-07-20 10:30:00|9186.6|9184.2|9187.5|9186|9189.1|9187.6|9185.6|9184.1|297
1626777300000|2021-07-20 10:35:00|9187.6|9186.1|9187.5|9186|9189.4|9187.6|9187.3|9185.4|348
1626777600000|2021-07-20 10:40:00|9187.8|9186.3|9189.8|9188.3|9191.6|9189.6|9186.5|9184.7|365
1626777900000|2021-07-20 10:45:00|9189.7|9188.2|9191.9|9190.4|9192.9|9191.2|9189.7|9187.8|592
1626778200000|2021-07-20 10:50:00|9192|9190.5|9194.3|9192.8|9195.1|9193.2|9191.5|9189.8|568
1626778500000|2021-07-20 10:55:00|9194.1|9192.6|9195.2|9193.7|9196.2|9194.7|9193|9191.2|628
1626778800000|2021-07-20 11:00:00|9195.4|9193.9|9195.3|9193.8|9197.8|9196.3|9194.9|9193.2|529
1626779100000|2021-07-20 11:05:00|9195.4|9193.9|9198.4|9196.9|9200.3|9198.5|9194.6|9192.8|617
1626779400000|2021-07-20 11:10:00|9198.8|9196.4|9196.4|9194.9|9198.9|9197|9194.1|9192.6|447
1626779700000|2021-07-20 11:15:00|9196.2|9194.7|9200.7|9199.2|9202.3|9200.3|9196.2|9194|426
1626780000000|2021-07-20 11:20:00|9200.8|9199.3|9202.3|9199.9|9204.9|9202.7|9200.6|9199.1|470
1626780300000|2021-07-20 11:25:00|9202.2|9199.8|9204|9202.5|9206.2|9204.1|9201.9|9199.7|403
1626780600000|2021-07-20 11:30:00|9203.8|9202.3|9203.6|9201.2|9204.7|9202.7|9200|9197.9|575
1626780900000|2021-07-20 11:35:00|9203.5|9201.1|9203.2|9201.7|9207.4|9205.3|9203|9201.1|505
1626781200000|2021-07-20 11:40:00|9203.1|9201.6|9199|9197.5|9204.3|9202.2|9198.3|9196.4|521
1626781500000|2021-07-20 11:45:00|9198.9|9197.4|9198.1|9196.6|9200.8|9198.8|9197.8|9196.3|401
1626781800000|2021-07-20 11:50:00|9198.2|9196.7|9194.6|9193.1|9198.7|9196.7|9192.8|9190.9|533
1626782100000|2021-07-20 11:55:00|9194.4|9192.9|9196.5|9195|9198|9196|9194|9191.9|519
1626782400000|2021-07-20 12:00:00|9196.7|9195.2|9201|9199.5|9202.3|9200.2|9196.1|9194.6|607
1626782700000|2021-07-20 12:05:00|9200.9|9199.4|9206.6|9205.1|9208.2|9206.4|9200.8|9198.7|523
1626783000000|2021-07-20 12:10:00|9206.5|9205|9205.1|9203.6|9206.8|9205|9202.4|9200.7|498
1626783300000|2021-07-20 12:15:00|9205|9203.5|9212.6|9211.1|9212.6|9211.1|9205|9203|593
1626783600000|2021-07-20 12:20:00|9212.5|9211|9212.2|9210.7|9213.4|9211.5|9210|9208.1|558
1626783900000|2021-07-20 12:25:00|9212.1|9210.6|9208.8|9206.4|9213.2|9211.6|9208.8|9206.4|505
1626784200000|2021-07-20 12:30:00|9209|9206.6|9212.9|9210.5|9213.9|9212.4|9206.6|9204.6|689
1626784500000|2021-07-20 12:35:00|9212.8|9210.4|9214.2|9212.7|9214.5|9213|9210.1|9208.6|547
1626784800000|2021-07-20 12:40:00|9214.3|9212.8|9218.5|9216.1|9219.6|9217.7|9214.2|9212.6|491
1626785100000|2021-07-20 12:45:00|9218.6|9216.2|9215.9|9214.4|9218.6|9216.6|9215.1|9213.2|526
1626785400000|2021-07-20 12:50:00|9216|9214.5|9218.4|9216|9219.2|9217.1|9213.2|9211.4|550
1626785700000|2021-07-20 12:55:00|9218.5|9216.1|9209.2|9207.7|9218.8|9216.7|9208.6|9206.5|726
1626786000000|2021-07-20 13:00:00|9209.6|9207.2|9209.6|9208.1|9211.4|9209.6|9208.2|9206.2|742
1626786300000|2021-07-20 13:05:00|9209.7|9208.2|9211|9209.5|9212.7|9211.2|9208|9206.5|592
1626786600000|2021-07-20 13:10:00|9211.1|9209.6|9213.2|9210.8|9214.1|9212.6|9210.6|9208.8|669
1626786900000|2021-07-20 13:15:00|9213.1|9210.7|9216.7|9215.2|9218.3|9215.9|9213.1|9210.7|851
1626787200000|2021-07-20 13:20:00|9216.6|9215.1|9219.9|9218.4|9219.9|9218.4|9215.7|9214|678
1626787500000|2021-07-20 13:25:00|9219.6|9218.1|9218.9|9216.5|9220.9|9218.8|9215.9|9214.4|502
1626787800000|2021-07-20 13:30:00|9219|9216.6|9222.5|9221|9222.8|9221.3|9216.6|9214.9|634
1626788100000|2021-07-20 13:35:00|9222.6|9221.1|9224.1|9221.7|9224.9|9223.2|9218.9|9217.4|573
1626788400000|2021-07-20 13:40:00|9224|9221.6|9220.7|9219.2|9226.2|9224.3|9218.9|9217|643
1626788700000|2021-07-20 13:45:00|9220.6|9219.1|9214.6|9213.1|9221.3|9219.5|9214.3|9212.3|644
1626789000000|2021-07-20 13:50:00|9214.7|9213.2|9219.1|9217.6|9220.4|9218.7|9214|9212.2|574
1626789300000|2021-07-20 13:55:00|9219.3|9217.8|9220.9|9218.5|9220.9|9218.8|9213.2|9211.4|586
1626789600000|2021-07-20 14:00:00|9220.5|9219|9221.8|9220.3|9223.3|9221.3|9220.1|9217.8|510
1626789900000|2021-07-20 14:05:00|9221.7|9220.2|9218.5|9217|9224.8|9222.9|9218.4|9216.9|444
1626790200000|2021-07-20 14:10:00|9218.6|9217.1|9219.1|9217.6|9220.7|9219.2|9217.1|9215.6|484
1626790500000|2021-07-20 14:15:00|9219.2|9217.7|9214.9|9213.4|9219.4|9217.9|9214.3|9212.8|475
1626790800000|2021-07-20 14:20:00|9215|9213.5|9213.6|9212.1|9216.3|9214.4|9212.1|9210.6|490
1626791100000|2021-07-20 14:25:00|9213.4|9211.9|9212.1|9210.6|9214.3|9212.8|9211.1|9209.5|535
1626791400000|2021-07-20 14:30:00|9212.2|9210.7|9215.8|9214.3|9218|9216.3|9212|9210.1|634
1626791700000|2021-07-20 14:35:00|9215.7|9214.2|9219.6|9218.1|9220.1|9218.1|9212.5|9211|557
1626792000000|2021-07-20 14:40:00|9219.7|9218.2|9223.7|9222.2|9225.7|9223.9|9218.5|9216.7|774
1626792300000|2021-07-20 14:45:00|9224|9221.6|9227.3|9225.8|9228.3|9226.5|9223.4|9221.6|675
1626792600000|2021-07-20 14:50:00|9227.2|9225.7|9228.8|9227.3|9232.3|9230.4|9225.5|9224|871
1626792900000|2021-07-20 14:55:00|9228.7|9227.2|9226.5|9225|9233.5|9232|9226.3|9224.8|762
1626793200000|2021-07-20 15:00:00|9226.4|9224.9|9226.6|9225.1|9231.3|9229.5|9225.5|9223.2|776
1626793500000|2021-07-20 15:05:00|9226.7|9225.2|9231.2|9229.7|9232.5|9230.6|9225.6|9224|604
1626793800000|2021-07-20 15:10:00|9231.1|9229.6|9229.5|9227.1|9232.4|9230.5|9228.7|9226.5|487
1626794100000|2021-07-20 15:15:00|9229.6|9227.2|9225|9223.5|9232.1|9230.3|9224.7|9222.8|454
1626794400000|2021-07-20 15:20:00|9225.1|9223.6|9224.1|9222.6|9225.3|9223.8|9222.3|9220.8|492
1626794700000|2021-07-20 15:25:00|9224|9222.5|9223.7|9222.2|9225.6|9224.1|9221.9|9220.4|478
1626795000000|2021-07-20 15:30:00|9223.9|9222.4|9225.7|9224.2|9227.4|9225.9|9223.2|9221.7|505
1626795300000|2021-07-20 15:35:00|9225.8|9224.3|9225.4|9223.9|9227.1|9225.6|9224.2|9222.7|482
1626795600000|2021-07-20 15:40:00|9225.8|9224.3|9224.4|9222.9|9225.9|9224.4|9222.6|9221.1|441
1626795900000|2021-07-20 15:45:00|9224.6|9223.1|9223.6|9222.1|9227.2|9225.7|9223|9221.5|525
1626796200000|2021-07-20 15:50:00|9223.7|9222.2|9221.1|9219.6|9223.8|9222.3|9221.1|9219.6|359
1626796500000|2021-07-20 15:55:00|9221|9219.5|9220.2|9217.8|9222|9220.5|9218.7|9217.1|438
1626796800000|2021-07-20 16:00:00|9220|9217.6|9215.8|9214.3|9220.2|9218.5|9214.6|9213.1|514
1626797100000|2021-07-20 16:05:00|9215.9|9214.4|9214.6|9213.1|9217.5|9215.5|9213.3|9211.8|368
1626797400000|2021-07-20 16:10:00|9214.7|9213.2|9216|9214.5|9216.5|9214.7|9214.1|9212.4|324
1626797700000|2021-07-20 16:15:00|9216.1|9214.6|9219.4|9217.9|9219.5|9218|9215.8|9214.1|316
1626798000000|2021-07-20 16:20:00|9219.3|9217.8|9222.8|9221.3|9222.9|9221.4|9219.1|9217.6|315
1626798300000|2021-07-20 16:25:00|9222.7|9221.2|9221.6|9220.1|9223.3|9221.6|9220.7|9219|397
1626798600000|2021-07-20 16:30:00|9221.4|9219.9|9221.2|9219.7|9222.2|9220.7|9219.7|9218.2|304
1626798900000|2021-07-20 16:35:00|9221|9219.5|9219.5|9218|9222.2|9220.7|9218.1|9216.6|360
1626799200000|2021-07-20 16:40:00|9219.4|9217.9|9221.1|9219.6|9221.4|9219.8|9218.5|9217|330
1626799500000|2021-07-20 16:45:00|9221.2|9219.7|9221.6|9220.1|9221.7|9220.2|9219.9|9218.4|286
1626799800000|2021-07-20 16:50:00|9221.7|9220.2|9219.9|9218.4|9222.5|9220.9|9219.6|9217.8|324
1626800100000|2021-07-20 16:55:00|9220.1|9218.6|9219.1|9217.6|9221.3|9219.8|9218.6|9217.1|328
1626800400000|2021-07-20 17:00:00|9219.2|9217.7|9220.5|9219|9222.5|9220.7|9218.8|9217.3|341
1626800700000|2021-07-20 17:05:00|9220.4|9218.9|9220.6|9219.1|9221.4|9219.9|9219.6|9218.1|319
1626801000000|2021-07-20 17:10:00|9220.5|9219|9220.8|9219.3|9221.4|9219.8|9220.1|9218.5|326
1626801300000|2021-07-20 17:15:00|9220.9|9219.4|9219.4|9217.9|9222|9220.5|9219.3|9217.8|314
1626801600000|2021-07-20 17:20:00|9219.3|9217.8|9220.2|9218.7|9220.4|9218.8|9218.4|9216.9|209
1626801900000|2021-07-20 17:25:00|9220.3|9218.8|9218.9|9217.4|9220.5|9219|9218.6|9217.1|261
1626802200000|2021-07-20 17:30:00|9218.6|9217.1|9217.5|9216|9218.9|9217.4|9215.2|9213.3|303
1626802500000|2021-07-20 17:35:00|9217.2|9215.7|9217.6|9216.1|9218.2|9216.4|9216.2|9214.2|322
1626802800000|2021-07-20 17:40:00|9217.5|9216|9216.5|9215|9217.8|9216.1|9216.1|9214.1|277
1626803100000|2021-07-20 17:45:00|9216.6|9215.1|9219.5|9218|9219.7|9218.2|9216.4|9214.7|279
1626803400000|2021-07-20 17:50:00|9219.4|9217.9|9218.8|9217.3|9219.8|9218.3|9218.8|9217.3|194
1626803700000|2021-07-20 17:55:00|9218.9|9217.4|9217.6|9216.1|9218.9|9217.4|9216.7|9215.2|244
1626804000000|2021-07-20 18:00:00|9217.5|9216|9215|9212.6|9218.6|9217.1|9214.6|9212.6|357
1626804300000|2021-07-20 18:05:00|9214.8|9212.4|9215.3|9213.8|9216.1|9214.4|9214.2|9212.4|212
1626804600000|2021-07-20 18:10:00|9215.1|9213.6|9215.9|9214.4|9216.6|9215.1|9214.3|9212.7|247
1626804900000|2021-07-20 18:15:00|9215.8|9214.3|9214.3|9212.8|9216.1|9214.4|9214.2|9212.4|191
1626805200000|2021-07-20 18:20:00|9214.4|9212.9|9214.1|9212.6|9215.6|9213.7|9213.6|9211.8|271
1626805500000|2021-07-20 18:25:00|9214.2|9212.7|9211.9|9210.4|9214.2|9212.7|9211.8|9210.3|271
1626805800000|2021-07-20 18:30:00|9211.8|9210.3|9211|9209.5|9212|9210.5|9210.9|9209.1|202
1626806100000|2021-07-20 18:35:00|9210.9|9209.4|9212.6|9211.1|9212.9|9211.4|9210.8|9209.3|184
1626806400000|2021-07-20 18:40:00|9212.7|9211.2|9211.2|9209.7|9213.3|9211.8|9211|9209.5|243
1626806700000|2021-07-20 18:45:00|9211.1|9209.6|9211.8|9210.3|9212|9210.5|9211|9209.5|141
1626807000000|2021-07-20 18:50:00|9211.9|9210.4|9211.9|9210.4|9212.5|9210.7|9211|9209.5|249
1626807300000|2021-07-20 18:55:00|9212|9210.5|9212.2|9210.7|9213|9211.5|9211.5|9210|272
1626807600000|2021-07-20 19:00:00|9212|9210.5|9212.1|9210.6|9212.6|9210.7|9210.7|9209.2|222
1626807900000|2021-07-20 19:05:00|9212|9210.5|9212.4|9210.9|9212.7|9211|9211.4|9209.8|162
1626808200000|2021-07-20 19:10:00|9212.3|9210.8|9212.4|9210|9212.6|9210.9|9211.7|9209.8|171
1626808500000|2021-07-20 19:15:00|9212.3|9209.9|9212.7|9211.2|9213.4|9211.9|9212|9209.9|201
1626808800000|2021-07-20 19:20:00|9212.1|9210.6|9211.9|9210.4|9212.7|9211.2|9211.8|9210.1|197
1626809100000|2021-07-20 19:25:00|9211.8|9210.3|9212.3|9209.9|9212.4|9210.7|9211.2|9209.5|170
1626809400000|2021-07-20 19:30:00|9212.4|9210|9212.8|9211.3|9212.8|9211.3|9211.9|9209.9|123
1626809700000|2021-07-20 19:35:00|9212.7|9211.2|9214.6|9213.1|9215.1|9213.2|9212.6|9211.1|214
1626810000000|2021-07-20 19:40:00|9215|9212.6|9214.5|9213|9215.8|9214.1|9214.5|9212.5|246
1626810300000|2021-07-20 19:45:00|9214.6|9213.1|9213.4|9211.9|9215.6|9213.5|9213.3|9211.6|272
1626810600000|2021-07-20 19:50:00|9213.1|9211.6|9212.7|9211.2|9214.9|9213|9212.4|9210.4|355
1626810900000|2021-07-20 19:55:00|9212.8|9211.3|9213.3|9211.8|9213.9|9212.2|9211.9|9210|293
1626811200000|2021-07-20 20:00:00|9213.6|9212.1|9213.6|9211.2|9214.1|9212.1|9211.8|9209.8|285
1626811500000|2021-07-20 20:05:00|9213.5|9211.1|9214.2|9211.8|9214.2|9212.1|9213.2|9211.1|122
1626811800000|2021-07-20 20:10:00|9213.7|9212.2|9213.9|9211.5|9214.8|9212.9|9213.2|9210.8|132
1626812100000|2021-07-20 20:15:00|9214|9211.6|9213.7|9212.2|9214.3|9212.3|9213.6|9211.5|129
1626812400000|2021-07-20 20:20:00|9214.2|9211.8|9213.2|9210.8|9214.2|9211.8|9212.3|9210.4|108
1626812700000|2021-07-20 20:25:00|9213.3|9210.9|9214.2|9211.8|9214.4|9212.6|9213|9210.6|200
1626813000000|2021-07-20 20:30:00|9214.1|9211.7|9214|9211.6|9214.2|9212.2|9212.6|9210.7|146
1626813300000|2021-07-20 20:35:00|9213.9|9211.5|9213.8|9211.4|9214|9212.1|9213.2|9211.1|143
1626813600000|2021-07-20 20:40:00|9213.9|9211.5|9214|9211.6|9214.2|9212.1|9213.5|9211.3|112
1626813900000|2021-07-20 20:45:00|9213.9|9211.5|9214.8|9212.4|9215.1|9212.7|9212.8|9210.9|169
1626814200000|2021-07-20 20:50:00|9214.9|9212.5|9214.6|9212.2|9215.1|9212.7|9214.3|9211.9|135
1626814500000|2021-07-20 20:55:00|9214.5|9212.1|9215.6|9212|9217.6|9212.5|9213.5|9211.1|184
1626814800000|2021-07-20 21:00:00|9217.7|9210.6|9224|9209|9226.8|9211.8|9217.7|9207.5|37
1626815100000|2021-07-20 21:05:00|9229.3|9214.3|9225.1|9210.1|9229.3|9214.3|9220.4|9206.9|96
1626815400000|2021-07-20 21:10:00|9226.9|9211.9|9221.2|9208.5|9226.9|9211.9|9220|9205.5|206
1626815700000|2021-07-20 21:15:00|9220.7|9209.1|9219.9|9210.1|9222.7|9210.2|9219|9208.2|143
1626816000000|2021-07-20 21:20:00|9220|9209.9|9224.3|9209.3|9227.3|9212.3|9216|9208|182
1626816300000|2021-07-20 21:25:00|9224.2|9209.2|9226.1|9211.1|9226.3|9211.3|9223.5|9208.5|162
1626816600000|2021-07-20 21:30:00|9225.6|9210.6|9222.6|9208.6|9227.9|9212.9|9221|9207.8|346
1626816900000|2021-07-20 21:35:00|9223|9208.2|9223|9208|9224.1|9210.8|9219.1|9207.6|208
1626817200000|2021-07-20 21:40:00|9222.2|9208.2|9223.4|9208.4|9224.2|9210.5|9219.3|9207.7|264
1626817500000|2021-07-20 21:45:00|9221.6|9206.6|9220.7|9207.9|9226.2|9211.2|9219.2|9205.8|272
1626817800000|2021-07-20 21:50:00|9220.4|9208.3|9219.1|9209.2|9225.2|9210.2|9219.1|9205.6|208
1626818100000|2021-07-20 21:55:00|9219.6|9210|9222.6|9209.7|9226.1|9211.1|9219.6|9206.3|263
1626818400000|2021-07-20 22:00:00|9222.2|9207.7|9214.5|9211.8|9223.3|9211.9|9213.9|9204.7|337
1626818700000|2021-07-20 22:05:00|9214.7|9211.1|9213.7|9211.3|9215.3|9212.2|9213.5|9209.9|231
1626819000000|2021-07-20 22:10:00|9213.5|9211.1|9213.6|9211.1|9214.6|9211.7|9213.2|9209.8|147
1626819300000|2021-07-20 22:15:00|9213.7|9210.7|9212.9|9210.4|9214.3|9211.7|9212.8|9210|164
1626819600000|2021-07-20 22:20:00|9213|9210.5|9212.8|9210.4|9213.3|9210.9|9212.7|9210.1|118
1626819900000|2021-07-20 22:25:00|9213|9210.6|9213.2|9210.8|9213.3|9210.9|9212.5|9209.9|108
1626820200000|2021-07-20 22:30:00|9213.1|9210.7|9212.9|9210.5|9213.3|9210.9|9212.5|9210.1|116
1626820500000|2021-07-20 22:35:00|9213|9210.6|9213|9210.6|9213.8|9210.7|9212.8|9210.3|96
1626820800000|2021-07-20 22:40:00|9213.1|9210.7|9213.3|9210.9|9213.4|9210.9|9212.8|9210.4|61
1626821100000|2021-07-20 22:45:00|9213.2|9210.8|9212.9|9210.5|9213.4|9211|9212.8|9210.4|61
1626821400000|2021-07-20 22:50:00|9213.1|9210.7|9212.9|9210.5|9213.1|9210.7|9212.6|9210.2|88
1626821700000|2021-07-20 22:55:00|9212.8|9210.4|9212.3|9209.9|9212.9|9210.5|9211.9|9209.5|70
1626822000000|2021-07-20 23:00:00|9212.2|9209.8|9213.1|9210.7|9213.3|9211.2|9211.9|9209.8|65
1626822300000|2021-07-20 23:05:00|9213.2|9210.8|9212.9|9211.4|9213.9|9211.8|9212.5|9210.6|115
1626822600000|2021-07-20 23:10:00|9213.3|9210.9|9213.8|9211.4|9214|9212.1|9212.5|9210.4|137
1626822900000|2021-07-20 23:15:00|9213.7|9211.3|9213.9|9211.5|9214|9212|9213.1|9211.2|77
1626823200000|2021-07-20 23:20:00|9214|9211.6|9213.9|9211.5|9214.1|9211.9|9213.4|9211.3|74
1626823500000|2021-07-20 23:25:00|9214|9211.6|9213.9|9211.5|9214.1|9212.1|9213.3|9211.3|105
1626823800000|2021-07-20 23:30:00|9214|9211.6|9214|9212.5|9214.9|9213|9213.3|9211.3|127
1626824100000|2021-07-20 23:35:00|9214.1|9212.6|9214.8|9212.4|9214.9|9212.9|9213.7|9211.5|141
1626824400000|2021-07-20 23:40:00|9214.7|9212.3|9214.9|9212.5|9215|9213|9214.2|9212.3|96
1626824700000|2021-07-20 23:45:00|9214.8|9212.4|9214.7|9212.3|9214.8|9212.9|9214.1|9212.1|77
1626825000000|2021-07-20 23:50:00|9214.3|9212.8|9214.2|9211.8|9214.9|9212.9|9213.2|9211.2|82
1626825300000|2021-07-20 23:55:00|9214.1|9211.7|9213.9|9211.5|9214.1|9212.1|9213.3|9211.1|62
1626825600000|2021-07-21 00:00:00|9213.7|9211.3|9213.9|9211.5|9214.6|9212.2|9212.6|9210.5|216
1626825900000|2021-07-21 00:05:00|9214|9211.6|9214.7|9212.3|9214.9|9212.9|9213.3|9211.4|178
1626826200000|2021-07-21 00:10:00|9214.6|9212.2|9213.3|9211.8|9214.9|9212.8|9213.2|9211.1|131
1626826500000|2021-07-21 00:15:00|9213.2|9211.7|9213.1|9210.7|9214|9212.1|9212.7|9210.7|126
1626826800000|2021-07-21 00:20:00|9212.5|9211|9213.2|9211.7|9213.6|9211.7|9212|9210.1|153
1626827100000|2021-07-21 00:25:00|9213.1|9211.6|9212.8|9210.4|9213.7|9211.7|9212.3|9210.2|179
1626827400000|2021-07-21 00:30:00|9212.7|9210.3|9213.6|9212.1|9214|9212.3|9212.3|9210.3|134
1626827700000|2021-07-21 00:35:00|9213.5|9212|9215.4|9213|9215.4|9213.5|9213.5|9211.6|140
1626828000000|2021-07-21 00:40:00|9215|9213.5|9214.9|9213.4|9215.9|9214|9214.1|9212.2|255
1626828300000|2021-07-21 00:45:00|9214.8|9213.3|9214.2|9212.7|9215.3|9213.6|9212.8|9210.9|172
1626828600000|2021-07-21 00:50:00|9214.3|9212.8|9214.6|9212.2|9215|9213.1|9214|9212|153
1626828900000|2021-07-21 00:55:00|9214.7|9212.3|9215|9213.5|9215.7|9213.8|9214.5|9212.2|171
1626829200000|2021-07-21 01:00:00|9214.9|9213.4|9216.1|9214.6|9216.6|9214.6|9214.4|9212.6|175
1626829500000|2021-07-21 01:05:00|9216|9214.5|9216.8|9215.3|9217.6|9215.8|9216|9214.5|175
1626829800000|2021-07-21 01:10:00|9217.2|9214.8|9217|9215.5|9217.5|9215.7|9216.8|9214.8|137
1626830100000|2021-07-21 01:15:00|9217.3|9214.9|9217.3|9214.9|9218.5|9217|9216.9|9214.9|145
1626830400000|2021-07-21 01:20:00|9217.4|9215|9216.1|9214.6|9217.4|9215.5|9216|9214|131
1626830700000|2021-07-21 01:25:00|9216.2|9214.7|9216.6|9214.2|9216.6|9214.7|9215.7|9213.8|92
1626831000000|2021-07-21 01:30:00|9216.5|9214.1|9216.3|9213.9|9217.5|9215.6|9215.9|9213.9|123
1626831300000|2021-07-21 01:35:00|9216.4|9214|9215.2|9213.7|9216.6|9214.8|9215.1|9213.3|122
1626831600000|2021-07-21 01:40:00|9215.3|9213.8|9215.5|9214|9216.1|9214.2|9214.2|9212.4|156
1626831900000|2021-07-21 01:45:00|9215.4|9213.9|9214.7|9212.3|9215.8|9214|9214.1|9212.3|257
1626832200000|2021-07-21 01:50:00|9214.6|9212.2|9215.1|9213.6|9215.2|9213.6|9213.8|9212|139
1626832500000|2021-07-21 01:55:00|9215|9213.5|9214.6|9213.1|9216.2|9214.3|9214.5|9212.5|171
1626832800000|2021-07-21 02:00:00|9214.7|9213.2|9215.2|9213.7|9215.6|9213.8|9214.7|9212.9|141
1626833100000|2021-07-21 02:05:00|9215.1|9213.6|9215.9|9214.4|9216.5|9214.9|9214.9|9213|236
1626833400000|2021-07-21 02:10:00|9215.8|9214.3|9216.1|9214.6|9217.4|9215.5|9215.8|9214|217
1626833700000|2021-07-21 02:15:00|9216|9214.5|9217.8|9216.3|9218|9216.5|9216|9214.5|191
1626834000000|2021-07-21 02:20:00|9217.9|9216.4|9218.6|9217.1|9218.7|9217.1|9217|9215.5|180
1626834300000|2021-07-21 02:25:00|9218.5|9217|9220|9218.5|9220.5|9218.8|9218.5|9217|196
1626834600000|2021-07-21 02:30:00|9219.9|9218.4|9219.4|9217.9|9220.4|9218.5|9219.2|9217.7|219
1626834900000|2021-07-21 02:35:00|9219.5|9218|9219.4|9217.9|9219.7|9218.2|9218.6|9217.1|173
1626835200000|2021-07-21 02:40:00|9219.3|9217.8|9219.2|9217.7|9219.4|9217.9|9218.5|9217|226
1626835500000|2021-07-21 02:45:00|9219.3|9217.8|9216.6|9215.1|9219.3|9217.8|9216.5|9215|227
1626835800000|2021-07-21 02:50:00|9216.5|9215|9216.8|9215.3|9217|9215.5|9216.4|9214.6|202
1626836100000|2021-07-21 02:55:00|9216.7|9215.2|9216.8|9215.3|9217.3|9215.8|9216.6|9214.8|146
1626836400000|2021-07-21 03:00:00|9216.9|9215.4|9217.5|9216|9218.1|9216.2|9216.9|9215.1|149
1626836700000|2021-07-21 03:05:00|9217.6|9216.1|9218.3|9216.8|9218.9|9217|9217.5|9215.6|109
1626837000000|2021-07-21 03:10:00|9218.4|9216.9|9215.8|9214.3|9218.5|9217|9215.6|9213.6|139
1626837300000|2021-07-21 03:15:00|9216.2|9213.8|9215.8|9214.3|9216.4|9214.5|9215.7|9213.8|125
1626837600000|2021-07-21 03:20:00|9215.9|9214.4|9213.7|9211.3|9215.9|9214.4|9213|9211.3|200
1626837900000|2021-07-21 03:25:00|9213.8|9211.4|9211.6|9210.1|9213.8|9211.9|9211.2|9209.3|200
1626838200000|2021-07-21 03:30:00|9211.7|9210.2|9212|9209.6|9212.3|9210.5|9211.4|9209.6|113
1626838500000|2021-07-21 03:35:00|9211.6|9210.1|9212.5|9211|9212.7|9211.2|9211.4|9209.5|114
1626838800000|2021-07-21 03:40:00|9212.6|9211.1|9212.4|9210.9|9213.1|9211.1|9212.2|9210.5|78
1626839100000|2021-07-21 03:45:00|9212.3|9210.8|9212.5|9211|9213.1|9211.2|9212.3|9210.4|119
1626839400000|2021-07-21 03:50:00|9212.6|9211.1|9212.6|9211.1|9212.8|9211.3|9212.4|9210.9|60
1626839700000|2021-07-21 03:55:00|9212.5|9211|9213|9211.5|9213.7|9211.7|9212.4|9210.9|92
1626840000000|2021-07-21 04:00:00|9212.9|9211.4|9213.9|9211.5|9214.1|9211.7|9212.9|9211|67
1626840300000|2021-07-21 04:05:00|9213.8|9211.4|9214|9211.6|9214|9212.1|9213.4|9211.4|64
1626840600000|2021-07-21 04:10:00|9213.9|9211.5|9213.3|9211.8|9214|9212.1|9213.1|9211.2|64
1626840900000|2021-07-21 04:15:00|9213.4|9211.9|9213.8|9211.4|9213.9|9212|9213.3|9211.4|65
1626841200000|2021-07-21 04:20:00|9213.3|9211.8|9213.8|9211.4|9214|9212.1|9213.3|9211.3|66
1626841500000|2021-07-21 04:25:00|9213.9|9211.5|9214.2|9212.7|9214.4|9212.8|9213.3|9211.4|72
1626841800000|2021-07-21 04:30:00|9214.3|9212.8|9214.3|9212.8|9215.5|9213.6|9214.2|9212.1|81
1626842100000|2021-07-21 04:35:00|9214.2|9212.7|9214.1|9212.6|9214.7|9212.8|9214|9212.2|51
1626842400000|2021-07-21 04:40:00|9214.2|9212.7|9215|9212.6|9215|9213.1|9214.1|9212.2|118
1626842700000|2021-07-21 04:45:00|9214.4|9212.9|9215.1|9213.6|9215.6|9213.7|9214.2|9212.3|134
1626843000000|2021-07-21 04:50:00|9215|9213.5|9213.5|9212|9215.5|9213.6|9213.4|9211.9|112
1626843300000|2021-07-21 04:55:00|9213.6|9212.1|9214|9211.6|9214.1|9212.2|9213.1|9211.3|134
1626843600000|2021-07-21 05:00:00|9214.4|9212|9212.7|9210.3|9214.5|9212.1|9211.5|9209.5|192
1626843900000|2021-07-21 05:05:00|9212.8|9210.4|9212.6|9211.1|9213.2|9211.2|9211.5|9209.6|143
1626844200000|2021-07-21 05:10:00|9212.7|9211.2|9213.1|9210.7|9213.8|9211.9|9212.6|9210.6|87
1626844500000|2021-07-21 05:15:00|9213.2|9210.8|9212.9|9210.5|9213.3|9211|9212.4|9210.4|70
1626844800000|2021-07-21 05:20:00|9213|9210.6|9212.2|9209.8|9213.1|9211|9212.1|9209.7|100
1626845100000|2021-07-21 05:25:00|9212.3|9209.9|9212.2|9209.8|9212.3|9210.3|9211.7|9209.6|87
1626845400000|2021-07-21 05:30:00|9212.1|9209.7|9212.2|9209.8|9212.4|9210.2|9211.2|9209|140
1626845700000|2021-07-21 05:35:00|9212.3|9209.9|9213|9210.6|9213.4|9211.2|9212.2|9209.8|167
1626846000000|2021-07-21 05:40:00|9212.9|9210.5|9213.4|9211.9|9213.9|9211.9|9212.6|9210.4|162
1626846300000|2021-07-21 05:45:00|9213.5|9212|9214.6|9212.2|9214.8|9212.9|9213.5|9211.5|158
1626846600000|2021-07-21 05:50:00|9214.7|9212.3|9214.7|9212.3|9215.4|9213|9213.7|9211.5|149
1626846900000|2021-07-21 05:55:00|9214.6|9212.2|9216.3|9213.9|9216.4|9214.1|9214.5|9212.2|174
1626847200000|2021-07-21 06:00:00|9217|9214.6|9217.2|9215.7|9218.7|9216.5|9213.9|9212|381
1626847500000|2021-07-21 06:05:00|9217.1|9215.6|9219.7|9218.2|9220.6|9218.9|9216.7|9214.6|404
1626847800000|2021-07-21 06:10:00|9219.8|9218.3|9221.1|9218.7|9223.4|9221|9219.8|9217.8|452
1626848100000|2021-07-21 06:15:00|9221|9218.6|9221.2|9218.8|9222.3|9220|9220.1|9218.1|362
1626848400000|2021-07-21 06:20:00|9221.3|9218.9|9222.3|9219.9|9222.4|9220.4|9220.5|9218.5|333
1626848700000|2021-07-21 06:25:00|9222.4|9220|9221.2|9218.8|9223.1|9221|9220.8|9218.8|311
1626849000000|2021-07-21 06:30:00|9221.1|9218.7|9219.4|9217.9|9221.2|9219.1|9218.5|9216.6|390
1626849300000|2021-07-21 06:35:00|9219.5|9218|9219.1|9216.7|9219.8|9218.3|9218.1|9216.1|249
1626849600000|2021-07-21 06:40:00|9219.2|9216.8|9221.1|9219.6|9221.7|9219.8|9218.2|9216.1|357
1626849900000|2021-07-21 06:45:00|9221.2|9219.7|9220.4|9218.9|9221.7|9219.8|9218.9|9217.2|357
1626850200000|2021-07-21 06:50:00|9220.3|9218.8|9219.3|9217.8|9220.7|9218.8|9218.4|9216.5|342
1626850500000|2021-07-21 06:55:00|9219.4|9217.9|9220.6|9218.2|9220.8|9218.8|9218.3|9216|340
1626850800000|2021-07-21 07:00:00|9220.7|9218.3|9223.3|9221.8|9225.6|9223.8|9220|9217.9|548
1626851100000|2021-07-21 07:05:00|9223.5|9222|9226.8|9225.3|9229.1|9227.2|9223.3|9221.8|454
1626851400000|2021-07-21 07:10:00|9226.9|9225.4|9228.1|9225.7|9230.2|9228.2|9226.5|9225|586
1626851700000|2021-07-21 07:15:00|9228.2|9225.8|9226.1|9223.7|9230.4|9228.4|9225.6|9223.5|493
1626852000000|2021-07-21 07:20:00|9226.2|9223.8|9222.2|9220.7|9226.2|9223.9|9221.8|9219.4|357
1626852300000|2021-07-21 07:25:00|9222.1|9220.6|9227.6|9225.2|9228.5|9226.1|9219.2|9217.3|464
1626852600000|2021-07-21 07:30:00|9227.5|9225.1|9229.2|9226.8|9232.4|9230|9227.1|9224.8|537
1626852900000|2021-07-21 07:35:00|9228.9|9226.5|9226.9|9225.4|9231.1|9229.2|9226.8|9224.9|408
1626853200000|2021-07-21 07:40:00|9226.8|9225.3|9226.2|9224.7|9227.5|9225.8|9225.1|9223.3|394
1626853500000|2021-07-21 07:45:00|9226.3|9224.8|9227.1|9225.6|9231.9|9229.7|9226|9224.4|503
1626853800000|2021-07-21 07:50:00|9227|9225.5|9222.5|9220.1|9227.8|9226.3|9221.7|9220|537
1626854100000|2021-07-21 07:55:00|9222.4|9220|9222.3|9219.9|9225|9223.2|9221|9219|513
1626854400000|2021-07-21 08:00:00|9222.2|9219.8|9226.1|9223.7|9227.2|9225.7|9221.5|9219.8|410
1626854700000|2021-07-21 08:05:00|9226.4|9224|9228.8|9227.3|9230.2|9228.3|9225.2|9223.4|340
1626855000000|2021-07-21 08:10:00|9228.9|9227.4|9227.3|9225.8|9230.2|9228.4|9226.5|9224.1|356
1626855300000|2021-07-21 08:15:00|9227.1|9225.6|9225.9|9224.4|9228.4|9226.9|9225.7|9223.8|375
1626855600000|2021-07-21 08:20:00|9226|9224.5|9223.5|9222|9227.1|9225.3|9222.8|9220.7|506
1626855900000|2021-07-21 08:25:00|9223.4|9221.9|9223.6|9221.2|9224.9|9223.1|9222.6|9220.4|545
1626856200000|2021-07-21 08:30:00|9223.7|9221.3|9219.8|9217.4|9223.8|9221.4|9219.7|9217.3|549
1626856500000|2021-07-21 08:35:00|9219.7|9217.3|9220.4|9218|9221|9219.1|9218.2|9215.9|540
1626856800000|2021-07-21 08:40:00|9220.2|9218.7|9217.5|9216|9220.8|9218.8|9217|9215|519
1626857100000|2021-07-21 08:45:00|9217.7|9216.2|9213.3|9211.8|9218.6|9216.8|9212.7|9210.8|506
1626857400000|2021-07-21 08:50:00|9213.4|9211.9|9209.9|9207.5|9215|9213.1|9209.6|9207.5|519
1626857700000|2021-07-21 08:55:00|9210.1|9207.7|9211.8|9209.4|9211.9|9209.9|9208|9206.1|577
1626858000000|2021-07-21 09:00:00|9211.7|9209.3|9215.5|9214|9217|9214.8|9211.7|9209.3|517
1626858300000|2021-07-21 09:05:00|9215.7|9213.3|9214.4|9212|9216.9|9214.8|9213.4|9211.3|409
1626858600000|2021-07-21 09:10:00|9214.5|9212.1|9216.7|9214.3|9216.9|9214.8|9213.8|9211.9|358
1626858900000|2021-07-21 09:15:00|9216.8|9214.4|9217.1|9215.6|9217.6|9215.6|9215.2|9213.1|449
1626859200000|2021-07-21 09:20:00|9217.7|9215.3|9217.4|9215|9219.3|9216.9|9215.6|9213.3|403
1626859500000|2021-07-21 09:25:00|9217.3|9214.9|9218.5|9216.1|9218.5|9216.4|9215.7|9213.8|359
1626859800000|2021-07-21 09:30:00|9218.4|9216|9218.2|9215.8|9219.4|9217.4|9216.5|9215|283
1626860100000|2021-07-21 09:35:00|9218.3|9215.9|9219.6|9218.1|9220.9|9219.1|9217.8|9215.8|336
1626860400000|2021-07-21 09:40:00|9219.5|9218|9220.2|9218.7|9220.6|9218.7|9218.5|9216.6|383
1626860700000|2021-07-21 09:45:00|9220.1|9218.6|9222.6|9221.1|9223.2|9221.2|9219.5|9217.5|382
1626861000000|2021-07-21 09:50:00|9222.5|9221|9224.3|9221.9|9224.3|9222.4|9221.8|9219.5|317
1626861300000|2021-07-21 09:55:00|9224.4|9222|9220.8|9218.4|9224.4|9222.2|9219.4|9217.4|293
1626861600000|2021-07-21 10:00:00|9220.7|9218.3|9219.2|9216.8|9221.6|9219.3|9218.4|9216.5|236
1626861900000|2021-07-21 10:05:00|9219.1|9216.7|9218.2|9215.8|9220.1|9218.2|9217.8|9215.8|341
1626862200000|2021-07-21 10:10:00|9218.3|9215.9|9220.8|9219.3|9220.9|9219.4|9218.1|9215.8|360
1626862500000|2021-07-21 10:15:00|9220.9|9219.4|9220|9217.6|9221.6|9219.9|9219.1|9217|433
1626862800000|2021-07-21 10:20:00|9220.1|9217.7|9218.7|9217.2|9221|9219.1|9218|9216.1|403
1626863100000|2021-07-21 10:25:00|9218.6|9217.1|9218.1|9215.7|9220|9218|9216.5|9214.8|335
1626863400000|2021-07-21 10:30:00|9218|9215.6|9218.2|9215.8|9218.4|9216.4|9215.9|9213.7|279
1626863700000|2021-07-21 10:35:00|9218.1|9215.7|9218.9|9217.4|9219|9217.5|9216.3|9214.7|334
1626864000000|2021-07-21 10:40:00|9219|9217.5|9219.2|9216.8|9219.5|9217.6|9216.6|9214.7|391
1626864300000|2021-07-21 10:45:00|9219.1|9216.7|9218.2|9215.8|9219.9|9217.9|9216.5|9214.5|366
1626864600000|2021-07-21 10:50:00|9218.4|9216|9219.5|9217.1|9220.3|9218.4|9216.9|9214.8|352
1626864900000|2021-07-21 10:55:00|9219.6|9217.2|9220.9|9218.5|9222.3|9220.4|9218.6|9216.7|280
1626865200000|2021-07-21 11:00:00|9221|9218.6|9219.6|9218.1|9221.6|9219.2|9215.8|9213.4|434
1626865500000|2021-07-21 11:05:00|9219.5|9218|9221.8|9219.4|9222.8|9220.5|9219.4|9217.4|339
1626865800000|2021-07-21 11:10:00|9221|9219.5|9219.9|9217.5|9221.9|9219.9|9218.9|9216.7|278
1626866100000|2021-07-21 11:15:00|9219.8|9217.4|9219.8|9217.4|9220.3|9218.4|9218.8|9216.7|262
1626866400000|2021-07-21 11:20:00|9219.7|9217.3|9218.4|9216.9|9220.4|9218.5|9217.7|9215.9|323
1626866700000|2021-07-21 11:25:00|9218.5|9217|9216.2|9213.8|9220|9218|9215.8|9213.7|372
1626867000000|2021-07-21 11:30:00|9216.3|9213.9|9216.4|9214|9216.9|9214.9|9213.7|9211.7|349
1626867300000|2021-07-21 11:35:00|9216.3|9213.9|9215.4|9213.9|9216.7|9214.9|9212.7|9210.8|395
1626867600000|2021-07-21 11:40:00|9215.2|9213.7|9216.4|9214|9216.8|9214.9|9214.6|9212.9|366
1626867900000|2021-07-21 11:45:00|9216.5|9214.1|9219.3|9216.9|9219.9|9218.4|9215.2|9213.2|416
1626868200000|2021-07-21 11:50:00|9219.2|9216.8|9218.9|9217.4|9220.3|9218.7|9216.9|9215.3|386
1626868500000|2021-07-21 11:55:00|9218.8|9217.3|9217.4|9215.9|9219.5|9217.6|9216.2|9214.4|524
1626868800000|2021-07-21 12:00:00|9217.5|9216|9219.3|9217.8|9220.2|9218.7|9217.4|9215.6|494
1626869100000|2021-07-21 12:05:00|9219.4|9217.9|9217.8|9216.3|9220.6|9218.6|9217.2|9215.4|403
1626869400000|2021-07-21 12:10:00|9218|9216.5|9215.6|9214.1|9218.3|9216.5|9215.4|9213.9|378
1626869700000|2021-07-21 12:15:00|9215.7|9214.2|9220.9|9218.5|9221.3|9219.5|9214.5|9212.5|378
1626870000000|2021-07-21 12:20:00|9221.1|9218.7|9217.2|9215.7|9221.1|9219.1|9216.9|9215.2|491
1626870300000|2021-07-21 12:25:00|9217.3|9215.8|9215.6|9213.2|9218|9216.2|9214.3|9212.4|505
1626870600000|2021-07-21 12:30:00|9215.7|9213.3|9217.9|9216.4|9218.4|9216.6|9214.6|9212.7|460
1626870900000|2021-07-21 12:35:00|9217.7|9216.2|9219.4|9217.9|9220.8|9218.5|9217.7|9215.9|411
1626871200000|2021-07-21 12:40:00|9219.3|9217.8|9220.3|9217.9|9221.5|9219.9|9218.5|9216.5|410
1626871500000|2021-07-21 12:45:00|9219.9|9218.4|9222.1|9220.6|9223.3|9221.4|9219.9|9218.4|582
1626871800000|2021-07-21 12:50:00|9222.2|9220.7|9219.7|9218.2|9222.4|9220.7|9216.7|9214.8|448
1626872100000|2021-07-21 12:55:00|9219.8|9218.3|9219.9|9217.5|9222|9220.3|9218.4|9216.4|525
1626872400000|2021-07-21 13:00:00|9219.7|9217.3|9218.4|9216.9|9220.2|9218.7|9216.8|9215|694
1626872700000|2021-07-21 13:05:00|9218.3|9216.8|9217.9|9216.4|9219.2|9217.3|9215|9213.3|468
1626873000000|2021-07-21 13:10:00|9217.8|9216.3|9217.9|9216.4|9218.1|9216.6|9216.4|9214.8|347
1626873300000|2021-07-21 13:15:00|9218|9216.5|9220.5|9219|9221.7|9219.4|9216.7|9215.2|519
1626873600000|2021-07-21 13:20:00|9220.4|9218.9|9219.7|9218.2|9221.3|9219.8|9219.1|9217.2|454
1626873900000|2021-07-21 13:25:00|9219.5|9218|9220.4|9218.9|9220.4|9218.9|9216.6|9214.9|399
1626874200000|2021-07-21 13:30:00|9220.6|9219.1|9218.2|9216.7|9221.8|9220.2|9217.6|9216.1|512
1626874500000|2021-07-21 13:35:00|9218.1|9216.6|9210.6|9209.1|9218.5|9217|9210.5|9208.8|497
1626874800000|2021-07-21 13:40:00|9210.8|9209.3|9202.7|9200.3|9212.1|9209.9|9201.5|9199.2|601
1626875100000|2021-07-21 13:45:00|9202.5|9200.1|9200.3|9198.8|9203.6|9201.3|9200.1|9198.2|553
1626875400000|2021-07-21 13:50:00|9200.2|9198.7|9199.6|9197.2|9201.2|9199.2|9197.9|9195.7|580
1626875700000|2021-07-21 13:55:00|9199.5|9197.1|9197.6|9196.1|9200|9198.2|9196.9|9195.3|501
1626876000000|2021-07-21 14:00:00|9197.5|9196|9200.4|9198|9203.6|9201.2|9197.5|9195.7|511
1626876300000|2021-07-21 14:05:00|9199.6|9198.1|9198.9|9196.5|9200|9198.2|9197|9195|484
1626876600000|2021-07-21 14:10:00|9199|9196.6|9200|9198.5|9200.7|9198.6|9196.6|9194.5|471
1626876900000|2021-07-21 14:15:00|9200.4|9198|9199.7|9197.3|9202.3|9200.5|9198.1|9196.3|380
1626877200000|2021-07-21 14:20:00|9199.2|9197.7|9197.5|9196|9199.8|9197.8|9195.6|9193.5|432
1626877500000|2021-07-21 14:25:00|9197.4|9195.9|9195.2|9193.7|9197.7|9196.2|9192.2|9190.3|570
1626877800000|2021-07-21 14:30:00|9195.5|9193.1|9193.2|9191.7|9197.2|9195.2|9190.8|9188.7|739
1626878100000|2021-07-21 14:35:00|9193.1|9191.6|9192.8|9190.4|9193.7|9191.8|9190.1|9188.3|584
1626878400000|2021-07-21 14:40:00|9192.7|9190.3|9188.3|9186.8|9193.6|9192.1|9187.7|9185.6|585
1626878700000|2021-07-21 14:45:00|9188.7|9186.3|9183.8|9182.3|9189.5|9187.4|9181.3|9179.3|642
1626879000000|2021-07-21 14:50:00|9183.6|9182.1|9188.1|9186.6|9192|9190.1|9183.6|9182.1|640
1626879300000|2021-07-21 14:55:00|9188.2|9186.7|9189|9187.5|9192.2|9190.7|9188.1|9186.3|622
1626879600000|2021-07-21 15:00:00|9188.9|9187.4|9189.9|9188.4|9191.9|9190.1|9188.2|9186.5|655
1626879900000|2021-07-21 15:05:00|9189.8|9188.3|9187.4|9185|9190.4|9188.9|9185.5|9184|453
1626880200000|2021-07-21 15:10:00|9187.3|9184.9|9188.3|9185.9|9188.8|9187.3|9186|9184.1|422
1626880500000|2021-07-21 15:15:00|9188.2|9185.8|9186.7|9185.2|9189.1|9187.6|9186.2|9184.5|479
1626880800000|2021-07-21 15:20:00|9186.8|9185.3|9182.1|9180.6|9187.7|9185.9|9181.3|9179.7|495
1626881100000|2021-07-21 15:25:00|9182.3|9180.8|9178.8|9177.3|9183.2|9181.7|9178.2|9176.7|615
1626881400000|2021-07-21 15:30:00|9178.7|9177.2|9182.8|9181.3|9183.2|9181.7|9178|9176.3|525
1626881700000|2021-07-21 15:35:00|9182.7|9181.2|9183.1|9181.6|9183.8|9182|9181.7|9180.2|342
1626882000000|2021-07-21 15:40:00|9183|9181.5|9178.9|9177.4|9183.1|9181.6|9178.3|9176.8|441
1626882300000|2021-07-21 15:45:00|9178.8|9177.3|9179.2|9177.7|9179.5|9178|9177.3|9175.7|383
1626882600000|2021-07-21 15:50:00|9179.1|9177.6|9181.7|9180.2|9182|9180.5|9178.1|9176.6|393
1626882900000|2021-07-21 15:55:00|9181.8|9180.3|9180|9178.5|9183.1|9181.6|9179.7|9178.2|351
1626883200000|2021-07-21 16:00:00|9179.9|9178.4|9183|9181.5|9183.8|9181.9|9179.6|9177.9|404
1626883500000|2021-07-21 16:05:00|9182.8|9181.3|9184.1|9182.6|9184.6|9183.1|9181.5|9179.6|336
1626883800000|2021-07-21 16:10:00|9184.2|9182.7|9186.1|9183.7|9186.4|9184.5|9184.1|9182.4|353
1626884100000|2021-07-21 16:15:00|9186|9183.6|9187.5|9186|9188.2|9186.1|9184.9|9182.9|274
1626884400000|2021-07-21 16:20:00|9187.6|9186.1|9187.8|9186.3|9189|9187.1|9187.5|9185.6|293
1626884700000|2021-07-21 16:25:00|9187.7|9186.2|9185.2|9182.8|9188|9186.3|9184.9|9182.8|302
1626885000000|2021-07-21 16:30:00|9185.1|9182.7|9186.6|9185.1|9187.1|9185.3|9184.7|9182.4|227
1626885300000|2021-07-21 16:35:00|9186.7|9185.2|9187.3|9185.8|9187.7|9186.2|9185.4|9183.7|260
1626885600000|2021-07-21 16:40:00|9187.4|9185.9|9186.8|9185.3|9187.5|9186|9186.3|9184.5|170
1626885900000|2021-07-21 16:45:00|9186.7|9185.2|9184.9|9183.4|9187.1|9185.3|9184.5|9182.8|287
1626886200000|2021-07-21 16:50:00|9185|9183.5|9184.4|9182|9185.8|9184.1|9183.3|9181.3|316
1626886500000|2021-07-21 16:55:00|9184|9182.5|9184.5|9183|9185.4|9183.4|9183.6|9181.7|325
1626886800000|2021-07-21 17:00:00|9184.4|9182.9|9182.8|9181.3|9187|9184.6|9181.6|9180.1|535
1626887100000|2021-07-21 17:05:00|9182.9|9181.4|9180.9|9179.4|9184|9182|9180.6|9178.7|477
1626887400000|2021-07-21 17:10:00|9181|9179.5|9182.1|9180.6|9182.4|9180.8|9180.6|9179.1|323
1626887700000|2021-07-21 17:15:00|9182.2|9180.7|9181.6|9180.1|9182.5|9181|9180.1|9178.3|347
1626888000000|2021-07-21 17:20:00|9182|9180.5|9179.6|9178.1|9182.3|9180.5|9179.5|9177.7|322
1626888300000|2021-07-21 17:25:00|9179.5|9178|9181.6|9180.1|9182|9180.1|9179.2|9177.5|288
1626888600000|2021-07-21 17:30:00|9181.4|9179.9|9178.6|9177.1|9181.8|9180.1|9178.6|9177.1|258
1626888900000|2021-07-21 17:35:00|9178.5|9177|9179.5|9178|9180.3|9178.3|9178.1|9176.1|308
1626889200000|2021-07-21 17:40:00|9179.4|9177.9|9180.3|9178.8|9180.4|9178.8|9179.2|9177.2|231
1626889500000|2021-07-21 17:45:00|9179.9|9178.4|9181.1|9178.7|9181.2|9179.2|9179.6|9177.6|179
1626889800000|2021-07-21 17:50:00|9181|9178.6|9180.8|9179.3|9181.3|9179.8|9180|9178.5|202
1626890100000|2021-07-21 17:55:00|9180.7|9179.2|9181.7|9180.2|9182.5|9180.6|9180.7|9179.2|239
1626890400000|2021-07-21 18:00:00|9181.5|9180|9180.6|9179.1|9183.4|9181.4|9180.2|9178.7|319
1626890700000|2021-07-21 18:05:00|9180.7|9179.2|9181.7|9180.2|9182.3|9180.4|9180.5|9178.8|267
1626891000000|2021-07-21 18:10:00|9181.5|9180|9180.7|9179.2|9182.5|9180.7|9180.4|9178.5|169
1626891300000|2021-07-21 18:15:00|9180.8|9179.3|9181.5|9180|9181.6|9180.1|9180.1|9178.6|175
1626891600000|2021-07-21 18:20:00|9181.3|9179.8|9180.6|9179.1|9181.8|9180.1|9180.6|9178.7|173
1626891900000|2021-07-21 18:25:00|9180.7|9179.2|9180|9178.5|9181|9179.2|9179.9|9178.2|188
1626892200000|2021-07-21 18:30:00|9180.1|9178.6|9178.9|9177.4|9180.9|9179|9178.6|9177.1|244
1626892500000|2021-07-21 18:35:00|9178.8|9177.3|9176.7|9175.2|9179.1|9177.6|9176.6|9175.1|210
1626892800000|2021-07-21 18:40:00|9176.8|9175.3|9178.9|9177.4|9179.9|9178|9176.7|9175.2|202
1626893100000|2021-07-21 18:45:00|9179|9177.5|9177.9|9176.4|9179|9177.5|9177.8|9176.2|206
1626893400000|2021-07-21 18:50:00|9177.8|9176.3|9176.2|9174.7|9178.1|9176.4|9175.3|9173.8|209
1626893700000|2021-07-21 18:55:00|9176.3|9174.8|9173.1|9171.6|9177.1|9175|9173|9171.5|309
1626894000000|2021-07-21 19:00:00|9173.2|9171.7|9175|9173.5|9175.4|9173.6|9173.2|9171.7|170
1626894300000|2021-07-21 19:05:00|9175.1|9173.6|9174|9172.5|9175.3|9173.7|9173.9|9172|175
1626894600000|2021-07-21 19:10:00|9174.1|9172.6|9173.6|9171.2|9174.6|9172.9|9172.9|9171|239
1626894900000|2021-07-21 19:15:00|9173.5|9171.1|9172.3|9170.8|9174.4|9172.3|9172.3|9170.3|254
1626895200000|2021-07-21 19:20:00|9172.7|9170.3|9171.6|9170.1|9173|9171|9171.5|9169.5|117
1626895500000|2021-07-21 19:25:00|9171.5|9170|9171.7|9170.2|9172.5|9170.6|9170.6|9168.6|183
1626895800000|2021-07-21 19:30:00|9172.1|9169.7|9172.8|9170.4|9172.9|9170.9|9171.5|9169.5|182
1626896100000|2021-07-21 19:35:00|9172.7|9170.3|9173.8|9171.4|9173.9|9171.9|9172.3|9170.3|158
1626896400000|2021-07-21 19:40:00|9173.7|9171.3|9173.1|9171.6|9173.8|9171.7|9172.3|9170.4|166
1626896700000|2021-07-21 19:45:00|9173.6|9171.2|9175.5|9173.1|9175.5|9173.1|9173.2|9171.2|164
1626897000000|2021-07-21 19:50:00|9175.4|9173|9175.5|9173.1|9176.2|9174.3|9174.3|9172.4|228
1626897300000|2021-07-21 19:55:00|9175.6|9173.2|9174.5|9172.1|9176.4|9174.5|9173.5|9172|196
1626897600000|2021-07-21 20:00:00|9174.6|9172.2|9175.4|9173|9175.6|9173.7|9174.1|9172|218
1626897900000|2021-07-21 20:05:00|9175.5|9173.1|9176.2|9173.8|9176.5|9174.5|9174.8|9172.8|153
1626898200000|2021-07-21 20:10:00|9176.1|9173.7|9177.1|9174.7|9177.3|9175.3|9175.9|9173.7|153
1626898500000|2021-07-21 20:15:00|9177|9174.6|9177|9174.6|9177.6|9175.2|9176.8|9174.4|162
1626898800000|2021-07-21 20:20:00|9177.1|9174.7|9177.1|9174.7|9177.4|9175.3|9176.7|9174.4|167
1626899100000|2021-07-21 20:25:00|9177.2|9174.8|9179|9176.6|9179|9176.6|9175.9|9173.8|208
1626899400000|2021-07-21 20:30:00|9178.9|9176.5|9177.5|9175.1|9179|9176.7|9176.7|9174.6|185
1626899700000|2021-07-21 20:35:00|9177.6|9175.2|9177|9174.6|9178.2|9176|9176.6|9174.6|109
1626900000000|2021-07-21 20:40:00|9177.1|9174.7|9176.4|9174|9177.2|9174.8|9175.7|9173.7|172
1626900300000|2021-07-21 20:45:00|9176.5|9174.1|9176.8|9174.4|9177|9174.6|9175.8|9173.7|221
1626900600000|2021-07-21 20:50:00|9176.7|9174.3|9177.8|9175.4|9178|9175.6|9176|9173.6|190
1626900900000|2021-07-21 20:55:00|9177.9|9175.5|9177.9|9175.5|9178.2|9175.8|9177.4|9174.9|169
1626901200000|2021-07-21 21:00:00|9177.7|9175.3|9178.2|9167.9|9179.9|9175.6|9177.7|9167.8|86
1626901500000|2021-07-21 21:05:00|9182.6|9167.6|9181.3|9167.3|9185.6|9170.7|9176.9|9167.2|148
1626901800000|2021-07-21 21:10:00|9176.7|9167.2|9180.5|9167.9|9187.4|9172.4|9175.8|9166.6|93
1626902100000|2021-07-21 21:15:00|9179.5|9168.3|9178.4|9169.6|9186|9172.5|9173|9168.2|112
1626902400000|2021-07-21 21:20:00|9178.6|9169.7|9185.1|9170.1|9185.2|9171|9176.1|9168.2|181
1626902700000|2021-07-21 21:25:00|9184.3|9169.3|9179.6|9170|9184.7|9171.2|9177.9|9168.1|153
1626903000000|2021-07-21 21:30:00|9182.3|9169.3|9185.5|9170.5|9197.7|9182.7|9182.3|9168.4|408
1626903300000|2021-07-21 21:35:00|9185|9170.7|9188.4|9173.4|9190.2|9175.2|9182|9169.9|281
1626903600000|2021-07-21 21:40:00|9187.9|9172.9|9188.7|9173.7|9195.9|9180.9|9182.7|9169.4|230
1626903900000|2021-07-21 21:45:00|9188.6|9173.6|9186.3|9171.3|9194.2|9179.2|9182.3|9168.9|226
1626904200000|2021-07-21 21:50:00|9185.9|9170.9|9185.4|9170.4|9189.5|9174.5|9182.9|9169.4|311
1626904500000|2021-07-21 21:55:00|9185.2|9170.2|9186.4|9171.4|9190.6|9175.6|9177|9166.3|202
1626904800000|2021-07-21 22:00:00|9184.2|9169.2|9176.9|9173.3|9188.5|9174.7|9175.9|9169.2|411
1626905100000|2021-07-21 22:05:00|9176.4|9173.1|9175.5|9172.1|9177.7|9173.3|9174.9|9171.4|222
1626905400000|2021-07-21 22:10:00|9175.4|9172.3|9175|9172.4|9175.6|9172.9|9174.5|9172.1|157
1626905700000|2021-07-21 22:15:00|9175.3|9172.5|9175.2|9172.6|9176.3|9173.2|9174.6|9171.9|138
1626906000000|2021-07-21 22:20:00|9175.3|9172.7|9174.9|9172.5|9176.3|9173.1|9174.6|9172.1|155
1626906300000|2021-07-21 22:25:00|9175.1|9172.7|9175.2|9172.8|9176|9173.1|9174.7|9171.7|98
1626906600000|2021-07-21 22:30:00|9175|9172.4|9175.9|9173.4|9177|9173.6|9174.5|9172.1|203
1626906900000|2021-07-21 22:35:00|9175.8|9173.3|9175.5|9173.1|9176.1|9173.5|9175.2|9172.8|85
1626907200000|2021-07-21 22:40:00|9175.4|9173|9175.5|9173.1|9176.3|9173.6|9175.2|9172.8|132
1626907500000|2021-07-21 22:45:00|9175.4|9173|9175.5|9173.1|9176.3|9173.8|9174.6|9172.2|157
1626907800000|2021-07-21 22:50:00|9175.6|9173.2|9177.1|9174.7|9178|9175|9175.4|9173|179
1626908100000|2021-07-21 22:55:00|9177|9174.6|9177.1|9174.7|9177.4|9175|9176.2|9173.8|173
1626908400000|2021-07-21 23:00:00|9176.9|9174.5|9177.7|9175.3|9177.8|9175.4|9176.3|9173.9|315
1626908700000|2021-07-21 23:05:00|9177.8|9175.4|9178|9175.6|9178.2|9175.8|9177.7|9175.3|157
1626909000000|2021-07-21 23:10:00|9178.1|9175.7|9178.1|9175.7|9178.7|9176.3|9178|9175.6|96
1626909300000|2021-07-21 23:15:00|9178|9175.6|9177.8|9175.4|9178.1|9175.8|9177.3|9175.2|59
1626909600000|2021-07-21 23:20:00|9177.7|9175.3|9176.9|9174.5|9177.8|9175.4|9176.6|9174.2|105
1626909900000|2021-07-21 23:25:00|9176.8|9174.4|9176.4|9174|9177|9174.6|9176.2|9173.8|85
1626910200000|2021-07-21 23:30:00|9176.3|9173.9|9177.2|9174.8|9177.2|9174.8|9176|9173.6|115
1626910500000|2021-07-21 23:35:00|9177.1|9174.7|9176.4|9174|9177.6|9175.2|9176.2|9173.8|106
1626910800000|2021-07-21 23:40:00|9176.5|9174.1|9177.3|9174.9|9177.8|9175.5|9176|9174|98
1626911100000|2021-07-21 23:45:00|9177.2|9174.8|9178.9|9176.5|9179.4|9177|9177.1|9174.7|127
1626911400000|2021-07-21 23:50:00|9179|9176.6|9178.9|9176.5|9179.7|9177.3|9178.4|9176.3|77
1626911700000|2021-07-21 23:55:00|9179|9176.6|9178.1|9176.6|9179|9176.7|9178.1|9175.8|142
1626912000000|2021-07-22 00:00:00|9178.5|9176.1|9176.8|9174.4|9178.6|9176.2|9176.7|9174.3|149
1626912300000|2021-07-22 00:05:00|9176.7|9174.3|9178.3|9175.9|9178.4|9176.1|9175.3|9173.4|187
1626912600000|2021-07-22 00:10:00|9178.4|9176|9177.2|9174.8|9178.6|9176.2|9176.5|9174.6|177
1626912900000|2021-07-22 00:15:00|9177.3|9174.9|9177.9|9175.5|9178.1|9176.3|9176.7|9174.8|182
1626913200000|2021-07-22 00:20:00|9177.8|9175.4|9177.9|9175.5|9178.4|9176.4|9177.1|9175.2|124
1626913500000|2021-07-22 00:25:00|9177.8|9175.4|9178.6|9176.2|9178.8|9177|9177.7|9175.3|121
1626913800000|2021-07-22 00:30:00|9178.7|9176.3|9179.1|9177.6|9180.4|9178.3|9178.7|9176.3|104
1626914100000|2021-07-22 00:35:00|9179|9177.5|9180.2|9177.8|9180.4|9178.5|9178.8|9176.9|125
1626914400000|2021-07-22 00:40:00|9180.1|9177.7|9180|9177.6|9180.3|9178.4|9179|9177.1|109
1626914700000|2021-07-22 00:45:00|9180.1|9177.7|9180.4|9178|9180.4|9178|9179.6|9177.2|86
1626915000000|2021-07-22 00:50:00|9180.3|9177.9|9179.5|9177.1|9180.4|9178|9178.2|9176.2|106
1626915300000|2021-07-22 00:55:00|9179.6|9177.2|9180.8|9178.4|9181|9179|9179.4|9177|130
1626915600000|2021-07-22 01:00:00|9180.7|9178.3|9180.5|9178.1|9181.3|9179.3|9179.7|9177.7|176
1626915900000|2021-07-22 01:05:00|9180.1|9178.6|9180.6|9178.2|9181.3|9179.3|9179.9|9178.2|139
1626916200000|2021-07-22 01:10:00|9180.7|9178.3|9178.6|9176.2|9180.7|9178.3|9177.8|9176.1|175
1626916500000|2021-07-22 01:15:00|9178.7|9176.3|9178.6|9176.2|9179.7|9177.3|9178.1|9176.1|162
1626916800000|2021-07-22 01:20:00|9178.7|9176.3|9177.9|9175.5|9178.7|9176.3|9176.7|9174.9|180
1626917100000|2021-07-22 01:25:00|9177.8|9175.4|9179|9176.6|9179.7|9177.6|9177.2|9175.4|154
1626917400000|2021-07-22 01:30:00|9178.8|9176.4|9178.7|9177.2|9179.2|9177.3|9178.2|9176.2|123
1626917700000|2021-07-22 01:35:00|9178.6|9177.1|9179.2|9176.8|9179.2|9177.3|9178.2|9176.3|173
1626918000000|2021-07-22 01:40:00|9179.1|9176.7|9178.3|9176.8|9179.1|9177.2|9176.4|9174.5|221
1626918300000|2021-07-22 01:45:00|9178.4|9176.9|9177.4|9175.9|9179.5|9177.4|9177.3|9175.4|140
1626918600000|2021-07-22 01:50:00|9177.9|9175.5|9177.7|9175.3|9178.1|9176.1|9176.8|9174.9|125
1626918900000|2021-07-22 01:55:00|9177.8|9175.4|9176.2|9173.8|9177.8|9175.5|9175.7|9173.6|134
1626919200000|2021-07-22 02:00:00|9176.3|9173.9|9176.1|9173.7|9176.4|9174.5|9175.6|9173.6|97
1626919500000|2021-07-22 02:05:00|9176|9173.6|9174.4|9172|9176.2|9173.8|9173.2|9171.3|152
1626919800000|2021-07-22 02:10:00|9174.3|9171.9|9174.1|9172.6|9174.6|9172.6|9172.9|9171|173
1626920100000|2021-07-22 02:15:00|9174|9172.5|9175.1|9172.7|9175.2|9173.3|9173.9|9172|130
1626920400000|2021-07-22 02:20:00|9175|9172.6|9174.7|9173.2|9175.4|9173.2|9174.2|9171.9|135
1626920700000|2021-07-22 02:25:00|9174.6|9173.1|9174.5|9173|9175.5|9173.6|9174.4|9172.5|115
1626921000000|2021-07-22 02:30:00|9174.6|9173.1|9174|9172.5|9175.1|9173.1|9173.9|9171.8|105
1626921300000|2021-07-22 02:35:00|9174.1|9172.6|9174.4|9172|9174.7|9172.7|9173.8|9172|88
1626921600000|2021-07-22 02:40:00|9174.5|9172.1|9174.5|9172.1|9175.2|9173.2|9174.3|9172|107
1626921900000|2021-07-22 02:45:00|9174.6|9172.2|9175.1|9173.6|9175.6|9173.6|9174.1|9172.2|83
1626922200000|2021-07-22 02:50:00|9175|9173.5|9176.2|9173.8|9176.3|9174.3|9174.9|9173.2|121
1626922500000|2021-07-22 02:55:00|9176.1|9173.7|9178.4|9176|9178.5|9176.3|9175.5|9173.7|173
1626922800000|2021-07-22 03:00:00|9178.5|9176.1|9177.2|9175.7|9178.5|9176.1|9177.2|9175.2|132
1626923100000|2021-07-22 03:05:00|9177.3|9175.8|9177.1|9174.7|9177.8|9175.8|9176.5|9174.4|112
1626923400000|2021-07-22 03:10:00|9177|9174.6|9177.1|9174.7|9177.2|9175.2|9176.3|9174.3|92
1626923700000|2021-07-22 03:15:00|9177.2|9174.8|9176.6|9174.2|9177.2|9175.2|9176.1|9174|153
1626924000000|2021-07-22 03:20:00|9176.3|9173.9|9174.5|9172.1|9176.3|9174.3|9174|9172|143
1626924300000|2021-07-22 03:25:00|9174|9172.5|9174.5|9172.1|9175.1|9172.9|9174|9172|90
1626924600000|2021-07-22 03:30:00|9174.6|9172.2|9174.6|9172.2|9174.7|9172.6|9174|9171.9|69
1626924900000|2021-07-22 03:35:00|9174.7|9172.3|9174.6|9172.2|9174.7|9172.6|9174|9171.8|61
1626925200000|2021-07-22 03:40:00|9174.5|9172.1|9174.4|9172|9174.7|9172.6|9173.9|9171.9|51
1626925500000|2021-07-22 03:45:00|9174.5|9172.1|9174.4|9172|9174.9|9172.9|9173.9|9171.9|60
1626925800000|2021-07-22 03:50:00|9174|9172.5|9173.5|9172|9174.7|9172.8|9173|9171.2|100
1626926100000|2021-07-22 03:55:00|9173.6|9172.1|9174.2|9172.7|9174.8|9172.9|9173.5|9171.4|99
1626926400000|2021-07-22 04:00:00|9174.1|9172.6|9173.6|9172.1|9174.6|9172.7|9173.5|9171.6|168
1626926700000|2021-07-22 04:05:00|9173.7|9172.2|9173.2|9171.7|9174.3|9172.5|9173.1|9171.2|141
1626927000000|2021-07-22 04:10:00|9173.3|9171.8|9173.6|9171.2|9173.9|9172.1|9172.4|9170.9|166
1626927300000|2021-07-22 04:15:00|9173.5|9171.1|9173.5|9172|9174|9172|9172.9|9170.9|122
1626927600000|2021-07-22 04:20:00|9173.4|9171.9|9173.4|9171.9|9174.6|9172.7|9173.3|9171.2|147
1626927900000|2021-07-22 04:25:00|9173.3|9171.8|9173.6|9171.2|9173.8|9171.9|9172.6|9170.5|86
1626928200000|2021-07-22 04:30:00|9173.8|9171.4|9173|9170.6|9173.9|9172|9172.6|9170.5|85
1626928500000|2021-07-22 04:35:00|9173.1|9170.7|9172.6|9171.1|9173.6|9171.2|9172.5|9170.5|106
1626928800000|2021-07-22 04:40:00|9173|9170.6|9174.6|9172.2|9174.8|9172.5|9172.4|9170.5|146
1626929100000|2021-07-22 04:45:00|9174.5|9172.1|9175|9172.6|9175.2|9172.9|9173.6|9171.6|121
1626929400000|2021-07-22 04:50:00|9174.9|9172.5|9174.3|9171.9|9175|9172.8|9173.7|9171.7|89
1626929700000|2021-07-22 04:55:00|9174.1|9171.7|9175.3|9172.9|9175.5|9173.6|9173.8|9171.6|142
1626930000000|2021-07-22 05:00:00|9175.4|9173|9174.5|9172.1|9175.4|9173.3|9173.9|9171.9|150
1626930300000|2021-07-22 05:05:00|9174.7|9172.3|9175.9|9174.4|9177|9175|9174.3|9172.3|137
1626930600000|2021-07-22 05:10:00|9176|9174.5|9176.2|9173.8|9176.3|9174.5|9175.7|9173.7|85
1626930900000|2021-07-22 05:15:00|9176.3|9173.9|9174.9|9173.4|9176.3|9174.2|9174.3|9172.5|186
1626931200000|2021-07-22 05:20:00|9175|9173.5|9175.4|9173|9176|9173.6|9174.6|9172.7|77
1626931500000|2021-07-22 05:25:00|9175.3|9172.9|9175.3|9172.9|9175.5|9173.4|9174.9|9172.8|73
1626931800000|2021-07-22 05:30:00|9175.4|9173|9176.1|9173.7|9176.3|9174.3|9175.3|9172.9|102
1626932100000|2021-07-22 05:35:00|9176.2|9173.8|9176.7|9175.2|9177.2|9175.4|9175|9173|153
1626932400000|2021-07-22 05:40:00|9176.8|9175.3|9176.5|9175|9177.2|9175.3|9176.3|9174.3|128
1626932700000|2021-07-22 05:45:00|9176.4|9174.9|9176.6|9175.1|9177.7|9175.7|9176.3|9174.6|126
1626933000000|2021-07-22 05:50:00|9176.7|9175.2|9177.4|9175.9|9177.9|9176|9176.5|9175|125
1626933300000|2021-07-22 05:55:00|9177.5|9176|9178|9175.6|9178.8|9176.9|9177.3|9175.4|177
1626933600000|2021-07-22 06:00:00|9178.1|9175.7|9175.8|9174.3|9179|9176.8|9175.7|9173.7|322
1626933900000|2021-07-22 06:05:00|9175.9|9174.4|9176.5|9175|9177.5|9175.7|9173.7|9172.2|362
1626934200000|2021-07-22 06:10:00|9176.6|9175.1|9177.5|9176|9178.6|9176.7|9176.2|9174.3|340
1626934500000|2021-07-22 06:15:00|9177.6|9176.1|9177.7|9175.3|9178.8|9176.9|9176.6|9174.7|261
1626934800000|2021-07-22 06:20:00|9177.6|9175.2|9175.8|9174.3|9177.7|9175.3|9174.7|9172.8|354
1626935100000|2021-07-22 06:25:00|9175.9|9174.4|9175|9173.5|9177.2|9175.1|9174.9|9172.9|246
1626935400000|2021-07-22 06:30:00|9174.9|9173.4|9174|9172.5|9175.5|9173.4|9173.1|9171.2|362
1626935700000|2021-07-22 06:35:00|9173.9|9172.4|9170.6|9168.2|9174.9|9172.9|9170.1|9168|339
1626936000000|2021-07-22 06:40:00|9170.2|9168.7|9171|9168.6|9171.5|9169.7|9169.9|9168|308
1626936300000|2021-07-22 06:45:00|9171.1|9168.7|9171.7|9169.3|9172|9170|9170.4|9168.2|303
1626936600000|2021-07-22 06:50:00|9171.8|9169.4|9172.2|9169.8|9173|9171|9171.1|9168.7|336
1626936900000|2021-07-22 06:55:00|9172.1|9169.7|9174.3|9171.9|9174.9|9172.6|9171.8|9169.4|409
1626937200000|2021-07-22 07:00:00|9174.2|9171.8|9167.1|9165.6|9174.3|9172|9166.7|9164.3|688
1626937500000|2021-07-22 07:05:00|9167.4|9165|9171|9168.6|9173.8|9171.8|9166|9163.6|652
1626937800000|2021-07-22 07:10:00|9170.9|9168.5|9171.7|9169.3|9174.8|9172.8|9166.1|9163.7|702
1626938100000|2021-07-22 07:15:00|9171.6|9169.2|9170.2|9167.8|9172.3|9170.4|9169.7|9167.3|525
1626938400000|2021-07-22 07:20:00|9170.1|9167.7|9171.4|9169|9172.1|9170.2|9168.9|9166.5|461
1626938700000|2021-07-22 07:25:00|9171.2|9168.8|9171.3|9168.9|9172|9169.9|9170.3|9168|390
1626939000000|2021-07-22 07:30:00|9171.2|9168.8|9170.3|9168.8|9172.1|9170.2|9169.4|9167.9|366
1626939300000|2021-07-22 07:35:00|9170.4|9168.9|9171.2|9169.7|9171.3|9169.7|9169.7|9168.2|303
1626939600000|2021-07-22 07:40:00|9171.1|9169.6|9173|9171.5|9174.2|9172.4|9171.1|9169.6|509
1626939900000|2021-07-22 07:45:00|9173.1|9171.6|9173.4|9171.9|9175.4|9173.9|9173.1|9171.2|364
1626940200000|2021-07-22 07:50:00|9173.3|9171.8|9176.2|9173.8|9177.5|9175.5|9172.1|9170.1|444
1626940500000|2021-07-22 07:55:00|9176.1|9173.7|9177.2|9174.8|9177.5|9175.5|9173.6|9171.5|594
1626940800000|2021-07-22 08:00:00|9177|9175.5|9178.4|9176.9|9181.2|9179.3|9176.9|9175|583
1626941100000|2021-07-22 08:05:00|9178.3|9176.8|9187|9184.6|9187.4|9185.3|9178.3|9176.3|496
1626941400000|2021-07-22 08:10:00|9187.1|9184.7|9191.2|9188.8|9191.6|9189.4|9185|9183.2|476
1626941700000|2021-07-22 08:15:00|9190.7|9189.2|9189.4|9187.9|9192.7|9190.5|9188.2|9186.3|325
1626942000000|2021-07-22 08:20:00|9189.3|9187.8|9192|9189.6|9192.3|9190.4|9189|9187.5|390
1626942300000|2021-07-22 08:25:00|9192.1|9189.7|9189.7|9187.3|9192.3|9190.3|9188.5|9187|373
1626942600000|2021-07-22 08:30:00|9189.8|9188.3|9188.1|9186.6|9190.1|9188.5|9187.3|9185.4|334
1626942900000|2021-07-22 08:35:00|9188|9186.5|9187.9|9186.4|9190.5|9188.5|9187.5|9185.5|371
1626943200000|2021-07-22 08:40:00|9188|9186.5|9177.8|9175.4|9188.5|9186.5|9176.2|9174.3|483
1626943500000|2021-07-22 08:45:00|9177.9|9175.5|9178.6|9177.1|9179.3|9177.8|9177.3|9175|453
1626943800000|2021-07-22 08:50:00|9179.2|9176.8|9179.2|9177.7|9180.2|9178.3|9177.7|9175.7|315
1626944100000|2021-07-22 08:55:00|9179.7|9177.3|9178.3|9176.8|9180|9178|9177.3|9175.8|411
1626944400000|2021-07-22 09:00:00|9178.2|9176.7|9181.9|9179.5|9183.5|9181.9|9178.2|9176.7|420
1626944700000|2021-07-22 09:05:00|9181.8|9179.4|9178.4|9176.9|9182|9180.1|9178.2|9176.2|397
1626945000000|2021-07-22 09:10:00|9178.5|9177|9179.3|9177.8|9180.4|9178.2|9178.2|9176.6|343
1626945300000|2021-07-22 09:15:00|9179.6|9177.2|9179.8|9178.3|9180.3|9178.3|9178.6|9176.6|286
1626945600000|2021-07-22 09:20:00|9179.7|9178.2|9178.3|9176.8|9179.7|9178.2|9178.1|9176.1|309
1626945900000|2021-07-22 09:25:00|9178.2|9176.7|9179.6|9178.1|9181.2|9179.2|9177|9175.2|405
1626946200000|2021-07-22 09:30:00|9179.7|9178.2|9178.7|9177.2|9180.5|9178.6|9178.2|9176.5|295
1626946500000|2021-07-22 09:35:00|9178.9|9177.4|9177.1|9175.6|9178.9|9177.4|9176.7|9175.1|392
1626946800000|2021-07-22 09:40:00|9177.2|9175.7|9180.2|9178.7|9181.3|9179.3|9177|9175.5|327
1626947100000|2021-07-22 09:45:00|9180.1|9178.6|9179.2|9177.7|9181.7|9179.7|9179.1|9177.6|328
1626947400000|2021-07-22 09:50:00|9179.1|9177.6|9179.2|9177.7|9180.1|9178.6|9178.3|9176.5|268
1626947700000|2021-07-22 09:55:00|9179.3|9177.8|9179.6|9177.2|9181.4|9179.4|9177.7|9175.3|345
1626948000000|2021-07-22 10:00:00|9179.5|9177.1|9178|9175.6|9179.6|9177.5|9176.7|9174.8|370
1626948300000|2021-07-22 10:05:00|9178.1|9175.7|9180.8|9179.3|9181.2|9179.3|9177.4|9175.5|487
1626948600000|2021-07-22 10:10:00|9180.9|9179.4|9181|9179.5|9183.7|9181.6|9180.8|9178.8|391
1626948900000|2021-07-22 10:15:00|9180.9|9179.4|9177.4|9175.9|9181.5|9179.4|9177.1|9175.2|387
1626949200000|2021-07-22 10:20:00|9177.9|9175.5|9178.3|9176.8|9178.8|9176.9|9176.7|9174.7|349
1626949500000|2021-07-22 10:25:00|9178.9|9176.5|9185.1|9182.7|9186.9|9184.8|9178.1|9176.2|352
1626949800000|2021-07-22 10:30:00|9185.2|9182.8|9185.6|9183.2|9186.5|9184.3|9184|9181.9|339
1626950100000|2021-07-22 10:35:00|9185.5|9183.1|9180.7|9179.2|9186|9183.6|9180.5|9178.5|406
1626950400000|2021-07-22 10:40:00|9180.6|9179.1|9182.1|9180.6|9183.2|9181|9180.6|9179.1|299
1626950700000|2021-07-22 10:45:00|9182.2|9180.7|9183.5|9181.1|9184.1|9181.9|9181.6|9179.5|379
1626951000000|2021-07-22 10:50:00|9183.4|9181|9183.8|9181.4|9184.8|9183.1|9183.1|9181|314
1626951300000|2021-07-22 10:55:00|9184|9181.6|9187.2|9184.8|9187.3|9185.3|9183.8|9181.5|519
1626951600000|2021-07-22 11:00:00|9187.1|9184.7|9186.2|9184.7|9187.3|9185.2|9184.1|9182|488
1626951900000|2021-07-22 11:05:00|9186.3|9184.8|9185.4|9183|9186.8|9184.8|9184.1|9182.3|428
1626952200000|2021-07-22 11:10:00|9185.1|9183.6|9181.6|9180.1|9185.9|9184.2|9180.5|9178.2|472
1626952500000|2021-07-22 11:15:00|9181.5|9180|9183|9181.5|9183.6|9181.9|9181.2|9179.3|371
1626952800000|2021-07-22 11:20:00|9182.9|9181.4|9177.4|9175.9|9183.4|9181.9|9177.3|9175.5|436
1626953100000|2021-07-22 11:25:00|9177.3|9175.8|9177.8|9176.3|9178.3|9176.5|9176.8|9175.3|309
1626953400000|2021-07-22 11:30:00|9177.9|9176.4|9177.3|9175.8|9178.9|9177.4|9177.1|9175.6|382
1626953700000|2021-07-22 11:35:00|9177.5|9176|9177.8|9176.3|9178.7|9176.8|9176.1|9174.2|308
1626954000000|2021-07-22 11:40:00|9177.7|9176.2|9179.8|9176.9|9183.8|9181.4|9177.6|9175.2|403
1626954300000|2021-07-22 11:45:00|9180.3|9176.8|9175.9|9174.4|9186.2|9183.8|9172.3|9169.9|1250
1626954600000|2021-07-22 11:50:00|9176.2|9173.8|9185.4|9183|9185.9|9183.7|9175.8|9173.8|964
1626954900000|2021-07-22 11:55:00|9185.5|9183.1|9184.8|9182.4|9191.6|9189.2|9184.5|9182.1|987
1626955200000|2021-07-22 12:00:00|9185.1|9182.7|9194.5|9192.1|9194.7|9192.3|9183.6|9181.6|984
1626955500000|2021-07-22 12:05:00|9194.2|9191.8|9197.7|9195.3|9199.8|9197.8|9192.9|9190.6|978
1626955800000|2021-07-22 12:10:00|9197.6|9195.2|9197.9|9195.5|9200.4|9198|9195.9|9193.9|620
1626956100000|2021-07-22 12:15:00|9198|9195.6|9194|9191.6|9199.7|9197.7|9192.1|9189.7|641
1626956400000|2021-07-22 12:20:00|9193.9|9191.5|9197|9194.6|9197.7|9195.3|9191.3|9189.1|614
1626956700000|2021-07-22 12:25:00|9197.1|9194.7|9194.1|9179.1|9197.2|9195.5|9189.3|9174.3|453
1626957000000|2021-07-22 12:30:00|9193.9|9180.4|9184.7|9182.3|9195.1|9191|9184.2|9176.9|962
1626957300000|2021-07-22 12:35:00|9184.6|9182.2|9183.3|9181.8|9186.7|9184.6|9179.3|9176.9|1122
1626957600000|2021-07-22 12:40:00|9182.8|9181.3|9183|9180.6|9188.1|9186.1|9180.8|9178.9|1035
1626957900000|2021-07-22 12:45:00|9182.9|9180.5|9176.3|9174.8|9182.9|9180.5|9176.3|9174.3|840
1626958200000|2021-07-22 12:50:00|9176.9|9174.5|9177.6|9175.2|9178.6|9176.2|9173.2|9171.2|888
1626958500000|2021-07-22 12:55:00|9177|9175.5|9176.7|9174.3|9178.1|9175.9|9173.9|9171.8|799
1626958800000|2021-07-22 13:00:00|9176.9|9174.5|9174.7|9172.3|9178.3|9176.3|9171.1|9168.9|994
1626959100000|2021-07-22 13:05:00|9174.8|9172.4|9166.4|9164.9|9174.9|9172.9|9166.4|9164.4|772
1626959400000|2021-07-22 13:10:00|9166.5|9165|9160.2|9157.8|9167|9165.1|9159.1|9157.1|826
1626959700000|2021-07-22 13:15:00|9160.1|9157.7|9162.2|9159.8|9162.6|9160.5|9155.9|9153.8|929
1626960000000|2021-07-22 13:20:00|9161.9|9160.4|9163.9|9161.5|9163.9|9161.8|9158.1|9155.9|758
1626960300000|2021-07-22 13:25:00|9164.4|9162|9164.6|9162.2|9165.3|9162.9|9161.3|9158.9|488
1626960600000|2021-07-22 13:30:00|9164.5|9162.1|9166.5|9164.1|9169.4|9167.4|9163.8|9161.8|650
1626960900000|2021-07-22 13:35:00|9166|9164.5|9166.8|9164.4|9169.4|9167|9161.1|9159.1|678
1626961200000|2021-07-22 13:40:00|9166.9|9164.5|9165.3|9162.9|9168.7|9166.8|9162.4|9160.8|687
1626961500000|2021-07-22 13:45:00|9165.8|9163.4|9165.3|9163.8|9166.4|9164.1|9161.6|9160.1|747
1626961800000|2021-07-22 13:50:00|9165.4|9163.9|9165.4|9163.9|9166.8|9165.3|9162.6|9160.9|816
1626962100000|2021-07-22 13:55:00|9165.6|9164.1|9166.8|9164.4|9169|9166.6|9164.6|9162.6|647
1626962400000|2021-07-22 14:00:00|9166.9|9164.5|9164.7|9163.2|9167.4|9165.9|9164.3|9162.6|665
1626962700000|2021-07-22 14:05:00|9164.8|9163.3|9177.5|9175.1|9177.6|9175.7|9162.8|9161.3|881
1626963000000|2021-07-22 14:10:00|9177.4|9175|9185.9|9184.4|9194|9191.6|9176|9174.1|1028
1626963300000|2021-07-22 14:15:00|9186.3|9183.9|9186.1|9183.7|9190.6|9188.5|9185.7|9183.4|841
1626963600000|2021-07-22 14:20:00|9186|9183.6|9181.8|9179.4|9187|9184.6|9181.3|9179.2|682
1626963900000|2021-07-22 14:25:00|9181.9|9179.5|9182.4|9180.9|9183.6|9181.6|9178.6|9176.6|587
1626964200000|2021-07-22 14:30:00|9182.7|9180.3|9177.9|9175.5|9183.8|9181.6|9176.2|9174.2|597
1626964500000|2021-07-22 14:35:00|9178|9175.6|9181.6|9180.1|9184.4|9182.4|9178|9175.6|671
1626964800000|2021-07-22 14:40:00|9181.5|9180|9184.9|9182.5|9189.1|9187.3|9181.5|9179.6|640
1626965100000|2021-07-22 14:45:00|9185|9182.6|9181.1|9179.6|9187.1|9185.3|9179.5|9177.5|661
1626965400000|2021-07-22 14:50:00|9181.5|9179.1|9181.1|9179.6|9182|9180.2|9177.4|9175.4|789
1626965700000|2021-07-22 14:55:00|9181|9179.5|9185|9183.5|9186.3|9184.4|9180.5|9179|708
1626966000000|2021-07-22 15:00:00|9185.2|9183.7|9185.3|9182.9|9187.9|9186.4|9183.3|9181.4|626
1626966300000|2021-07-22 15:05:00|9185.4|9183|9188.5|9186.1|9188.6|9186.6|9183.7|9182|436
1626966600000|2021-07-22 15:10:00|9188|9186.5|9188.4|9186.9|9190|9188|9187.4|9185.6|407
1626966900000|2021-07-22 15:15:00|9188.2|9186.7|9188.3|9186.8|9189.4|9187.9|9185.9|9184.4|389
1626967200000|2021-07-22 15:20:00|9188.2|9186.7|9189.2|9187.7|9189.8|9188.3|9186.7|9185.2|479
1626967500000|2021-07-22 15:25:00|9189.1|9187.6|9191|9189.5|9192.3|9190.4|9189|9187.5|513
1626967800000|2021-07-22 15:30:00|9190.9|9189.4|9194.5|9193|9194.9|9193.3|9190.3|9188.4|456
1626968100000|2021-07-22 15:35:00|9194.4|9192.9|9198.6|9197.1|9199.9|9198.2|9194.2|9192.7|475
1626968400000|2021-07-22 15:40:00|9198.5|9197|9200.4|9198.9|9200.9|9199.1|9197.1|9195.6|456
1626968700000|2021-07-22 15:45:00|9200.3|9198.8|9199|9197.5|9200.8|9199.3|9198.4|9196.9|476
1626969000000|2021-07-22 15:50:00|9198.9|9197.4|9196.5|9195|9199|9197.5|9196.3|9194.4|336
1626969300000|2021-07-22 15:55:00|9196.4|9194.9|9198.3|9196.8|9199.2|9197.3|9195|9193|403
1626969600000|2021-07-22 16:00:00|9198.2|9196.7|9199.9|9198.4|9200|9198.5|9198.2|9196.6|389
1626969900000|2021-07-22 16:05:00|9200|9198.5|9199|9197.5|9200.3|9198.8|9198.8|9197.3|263
1626970200000|2021-07-22 16:10:00|9198.9|9197.4|9197.6|9196.1|9199|9197.5|9196.6|9194.7|404
1626970500000|2021-07-22 16:15:00|9197.7|9196.2|9198.1|9196.6|9198.5|9196.7|9197.3|9195.5|422
1626970800000|2021-07-22 16:20:00|9198|9196.5|9199.2|9197.7|9200.9|9199.2|9197.8|9196|372
1626971100000|2021-07-22 16:25:00|9199.3|9197.8|9199|9197.5|9200.7|9199.2|9198.6|9197.1|280
1626971400000|2021-07-22 16:30:00|9198.9|9197.4|9200.5|9199|9200.9|9199.4|9198.9|9197.2|329
1626971700000|2021-07-22 16:35:00|9200.6|9199.1|9200.6|9199.1|9201.1|9199.6|9199.8|9198.3|250
1626972000000|2021-07-22 16:40:00|9200.5|9199|9199.9|9198.4|9200.8|9199.3|9199.7|9198.2|337
1626972300000|2021-07-22 16:45:00|9200|9198.5|9198.5|9197|9200.7|9199.2|9198|9196.5|389
1626972600000|2021-07-22 16:50:00|9198.6|9197.1|9199.1|9197.6|9199.3|9197.8|9197.7|9196.2|259
1626972900000|2021-07-22 16:55:00|9199.7|9198.2|9198.2|9196.7|9200|9198.5|9197.6|9196.1|298
1626973200000|2021-07-22 17:00:00|9198.5|9197|9195.9|9193.5|9199.1|9197.5|9193.9|9191.8|375
1626973500000|2021-07-22 17:05:00|9196|9193.6|9199.9|9198.4|9199.9|9198.4|9195.7|9193.6|317
1626973800000|2021-07-22 17:10:00|9200|9198.5|9197.6|9196.1|9200|9198.5|9196.5|9194.7|287
1626974100000|2021-07-22 17:15:00|9197.8|9196.3|9200.6|9199.1|9201|9199.3|9197.8|9196.3|351
1626974400000|2021-07-22 17:20:00|9200.7|9199.2|9200.5|9199|9202.9|9200.8|9199.9|9198.4|317
1626974700000|2021-07-22 17:25:00|9200.4|9198.9|9201.1|9199.6|9201.9|9200.2|9200.4|9198.6|276
1626975000000|2021-07-22 17:30:00|9201|9199.5|9201.5|9200|9201.8|9200.3|9200.7|9198.8|220
1626975300000|2021-07-22 17:35:00|9201.4|9199.9|9201.2|9199.7|9202.5|9200.7|9200.6|9199|181
1626975600000|2021-07-22 17:40:00|9201.1|9199.6|9202.2|9199.8|9202.3|9200.8|9201|9199.5|169
1626975900000|2021-07-22 17:45:00|9202.1|9199.7|9201.6|9200.1|9202.2|9200.3|9200.7|9198.7|194
1626976200000|2021-07-22 17:50:00|9201.7|9200.2|9199.7|9198.2|9201.8|9200.2|9198.5|9196.4|336
1626976500000|2021-07-22 17:55:00|9199.8|9198.3|9199.8|9197.4|9200.4|9198.5|9198.8|9196.9|292
1626976800000|2021-07-22 18:00:00|9199.9|9197.5|9198.9|9197.4|9200|9198.1|9197.2|9195.4|390
1626977100000|2021-07-22 18:05:00|9199|9197.5|9198.2|9196.7|9199.3|9197.7|9197.3|9195.3|264
1626977400000|2021-07-22 18:10:00|9198.3|9196.8|9197.2|9194.8|9198.7|9196.9|9195.7|9193.6|288
1626977700000|2021-07-22 18:15:00|9196.8|9195.3|9194.3|9191.9|9197.6|9195.4|9193.7|9191.8|273
1626978000000|2021-07-22 18:20:00|9194.2|9191.8|9192.9|9191.4|9194.3|9191.9|9191.6|9189.4|268
1626978300000|2021-07-22 18:25:00|9192.8|9191.3|9192.2|9190.7|9193.6|9191.7|9192|9190.1|262
1626978600000|2021-07-22 18:30:00|9192.4|9190.9|9191.3|9189.8|9193.5|9191.8|9191|9189.4|248
1626978900000|2021-07-22 18:35:00|9191.4|9189.9|9193.4|9191.9|9193.4|9191.9|9191.3|9189.8|233
1626979200000|2021-07-22 18:40:00|9193.3|9191.8|9192.8|9191.3|9193.3|9191.8|9192|9190.5|253
1626979500000|2021-07-22 18:45:00|9192.9|9191.4|9193.8|9192.3|9194|9192.5|9192|9190.5|232
1626979800000|2021-07-22 18:50:00|9193.7|9192.2|9193.1|9191.6|9194|9192.5|9192.4|9190.5|261
1626980100000|2021-07-22 18:55:00|9193|9191.5|9191.5|9189.1|9193.6|9192|9190.2|9187.8|415
1626980400000|2021-07-22 19:00:00|9191.6|9189.2|9190.4|9188.9|9192|9190|9189.4|9187.4|308
1626980700000|2021-07-22 19:05:00|9190.8|9188.4|9188.3|9185.9|9190.9|9188.5|9188|9185.6|417
1626981000000|2021-07-22 19:10:00|9188.2|9185.8|9187.9|9185.5|9189|9186.8|9187.5|9185.2|328
1626981300000|2021-07-22 19:15:00|9188|9185.6|9188.3|9185.9|9189|9186.7|9187.3|9184.9|265
1626981600000|2021-07-22 19:20:00|9187.8|9186.3|9188.7|9187.2|9189.1|9187.3|9187.6|9185.8|157
1626981900000|2021-07-22 19:25:00|9188.6|9187.1|9187.6|9185.2|9188.8|9187.2|9187|9185.1|185
1626982200000|2021-07-22 19:30:00|9187.5|9185.1|9187.9|9186.4|9188.5|9186.5|9186.9|9185.1|290
1626982500000|2021-07-22 19:35:00|9188|9186.5|9187.7|9186.2|9188.6|9186.7|9187.6|9185.8|142
1626982800000|2021-07-22 19:40:00|9187.8|9186.3|9187.9|9186.4|9188.5|9186.7|9187.1|9185.2|173
1626983100000|2021-07-22 19:45:00|9187.8|9186.3|9188.6|9187.1|9188.8|9187.1|9187.4|9185.9|101
1626983400000|2021-07-22 19:50:00|9188.4|9186.9|9188.7|9187.2|9189.2|9187.3|9187.9|9186|168
1626983700000|2021-07-22 19:55:00|9189.2|9186.8|9193.2|9190.8|9193.3|9191.1|9188|9186.1|268
1626984000000|2021-07-22 20:00:00|9193.5|9191.1|9194.6|9192.2|9195.7|9193.8|9193.5|9191.1|260
1626984300000|2021-07-22 20:05:00|9194.7|9192.3|9194.3|9191.9|9194.8|9192.4|9193.6|9191.8|122
1626984600000|2021-07-22 20:10:00|9194.4|9192|9195.3|9192.9|9196.1|9194.1|9194.3|9191.9|149
1626984900000|2021-07-22 20:15:00|9194.7|9193.2|9195.2|9192.8|9195.3|9193.4|9194.4|9192|107
1626985200000|2021-07-22 20:20:00|9195.1|9192.7|9195.4|9193.9|9196.1|9194.1|9194.8|9192.7|89
1626985500000|2021-07-22 20:25:00|9195.9|9193.5|9195.9|9193.5|9196.3|9194.2|9194.4|9192.5|205
1626985800000|2021-07-22 20:30:00|9195.4|9193|9194.2|9191.8|9196.1|9193.7|9194.1|9191.7|166
1626986100000|2021-07-22 20:35:00|9194.3|9191.9|9193.3|9190.9|9194.4|9192.4|9193.2|9190.8|187
1626986400000|2021-07-22 20:40:00|9193.4|9191|9193.1|9191.6|9193.8|9191.6|9193|9190.6|130
1626986700000|2021-07-22 20:45:00|9193.4|9191|9193.6|9191.2|9194.5|9192.1|9193.2|9190.8|198
1626987000000|2021-07-22 20:50:00|9193.7|9191.3|9193.7|9191.3|9194|9191.6|9193|9190.6|218
1626987300000|2021-07-22 20:55:00|9193.8|9191.4|9192|9187.8|9193.8|9191.4|9190.7|9187.6|243
1626987600000|2021-07-22 21:00:00|9192.8|9187.1|9193.4|9186.2|9194|9187.1|9192.8|9185.1|49
1626987900000|2021-07-22 21:05:00|9193.5|9186.1|9193.4|9187|9194|9187.8|9191.6|9183.9|81
1626988200000|2021-07-22 21:10:00|9193.6|9186|9193.4|9187.1|9193.9|9187.3|9191|9185.9|96
1626988500000|2021-07-22 21:15:00|9193.6|9187.2|9191|9187.4|9193.8|9187.4|9191|9186.5|83
1626988800000|2021-07-22 21:20:00|9193.3|9187.3|9193.7|9186.7|9195.1|9187.7|9191|9186.1|142
1626989100000|2021-07-22 21:25:00|9193.6|9186.8|9193.6|9186.9|9194|9187.3|9192.9|9186.4|102
1626989400000|2021-07-22 21:30:00|9199.5|9186.8|9202.9|9187.9|9203.3|9188.3|9199.5|9185.6|166
1626989700000|2021-07-22 21:35:00|9202.8|9187.8|9202.2|9188.4|9203.5|9188.5|9200.9|9186.9|207
1626990000000|2021-07-22 21:40:00|9201.9|9188.3|9202.7|9188.4|9203.9|9189.3|9200.7|9187.1|435
1626990300000|2021-07-22 21:45:00|9202.9|9187.9|9201.7|9186.9|9204.4|9189.6|9200|9185|370
1626990600000|2021-07-22 21:50:00|9201.4|9188.4|9201|9187.9|9204.2|9189.9|9199.4|9184.4|206
1626990900000|2021-07-22 21:55:00|9202.2|9188|9201.7|9186.7|9203.3|9188.8|9199.3|9184.3|229
1626991200000|2021-07-22 22:00:00|9201.6|9186.6|9192.8|9188.9|9203.3|9190.2|9192.8|9182.8|688
1626991500000|2021-07-22 22:05:00|9200.4|9185.4|9198.5|9187.8|9201.1|9189.3|9192.5|9185.2|703
1626991800000|2021-07-22 22:10:00|9198.3|9187.7|9192.1|9189.1|9200.7|9189.5|9191.9|9185.1|765
1626992100000|2021-07-22 22:15:00|9192|9189.2|9191.7|9189.3|9194|9189.6|9191.4|9188.5|190
1626992400000|2021-07-22 22:20:00|9191.6|9189.2|9191.4|9189|9193|9189.9|9191.3|9188.1|199
1626992700000|2021-07-22 22:25:00|9191.7|9188.9|9191.6|9189.2|9192.9|9189.5|9191.1|9188.3|104
1626993000000|2021-07-22 22:30:00|9191.5|9189.1|9192.6|9190.2|9192.6|9190.2|9191.4|9189|60
1626993300000|2021-07-22 22:35:00|9192.5|9190.1|9191.6|9189.2|9192.7|9190.3|9191.5|9188.6|117
1626993600000|2021-07-22 22:40:00|9191.5|9189.1|9192.2|9189.8|9193.1|9190.5|9191.3|9188.7|97
1626993900000|2021-07-22 22:45:00|9192.3|9189.9|9191.9|9189.5|9192.8|9190|9191.5|9189|80
1626994200000|2021-07-22 22:50:00|9192.1|9189.7|9191.5|9189.1|9192.5|9190.1|9191.4|9189|82
1626994500000|2021-07-22 22:55:00|9191.6|9189.2|9192.1|9189.7|9192.9|9190.5|9191.6|9189.2|77
1626994800000|2021-07-22 23:00:00|9191.9|9189.5|9193|9190.6|9194.2|9192.1|9191.8|9189.4|145
1626995100000|2021-07-22 23:05:00|9193.1|9190.7|9191.8|9190.3|9193.2|9191.1|9191.7|9189.7|89
1626995400000|2021-07-22 23:10:00|9192.3|9189.9|9191.5|9189.1|9192.4|9190|9190.8|9189|80
1626995700000|2021-07-22 23:15:00|9191.6|9189.2|9191.8|9189.4|9192|9189.8|9191.1|9188.8|95
1626996000000|2021-07-22 23:20:00|9191.9|9189.5|9191.8|9189.4|9192|9189.7|9191.2|9189.1|70
1626996300000|2021-07-22 23:25:00|9191.7|9189.3|9191.8|9189.4|9192|9189.6|9191.5|9189.1|70
1626996600000|2021-07-22 23:30:00|9191.9|9189.5|9191.7|9189.3|9192.7|9190.6|9191.1|9189.1|62
1626996900000|2021-07-22 23:35:00|9191.6|9189.2|9191.7|9189.3|9191.8|9189.7|9191.1|9189|48
1626997200000|2021-07-22 23:40:00|9191.6|9189.2|9190.7|9188.3|9191.7|9189.7|9190.1|9188.1|61
1626997500000|2021-07-22 23:45:00|9190.8|9188.4|9190.8|9188.4|9191|9188.9|9190.2|9188.2|74
1626997800000|2021-07-22 23:50:00|9190.7|9188.3|9190.9|9188.5|9190.9|9188.9|9190.4|9188.2|57
1626998100000|2021-07-22 23:55:00|9191|9188.6|9192.7|9190.3|9192.8|9190.4|9190.8|9188.6|79
1626998400000|2021-07-23 00:00:00|9192.8|9190.4|9192.7|9190.3|9192.9|9190.9|9192.2|9190|90
1626998700000|2021-07-23 00:05:00|9192.6|9190.2|9192.2|9189.8|9192.8|9190.6|9191.2|9189.1|140
1626999000000|2021-07-23 00:10:00|9192.1|9189.7|9191.7|9189.3|9192.2|9190.2|9191.2|9189.2|70
1626999300000|2021-07-23 00:15:00|9191.8|9189.4|9190.8|9188.4|9191.8|9189.4|9190|9188|111
1626999600000|2021-07-23 00:20:00|9190.4|9188.9|9190.5|9189|9191.1|9189.3|9190.3|9188.3|117
1626999900000|2021-07-23 00:25:00|9190.4|9188.9|9189.5|9188|9190.4|9188.9|9189|9187.2|123
1627000200000|2021-07-23 00:30:00|9189|9187.5|9188.2|9186.7|9189.4|9187.5|9188|9186.1|85
1627000500000|2021-07-23 00:35:00|9188.1|9186.6|9189.4|9187|9189.4|9187.3|9188.1|9186.4|87
1627000800000|2021-07-23 00:40:00|9189.3|9186.9|9189.2|9186.8|9190|9187.6|9188.7|9186.7|114
1627001100000|2021-07-23 00:45:00|9189.3|9186.9|9189.1|9186.7|9189.4|9187.5|9188.6|9186.6|89
1627001400000|2021-07-23 00:50:00|9189.2|9186.8|9189.3|9186.9|9189.4|9187.3|9188.8|9186.7|39
1627001700000|2021-07-23 00:55:00|9189.4|9187|9189.3|9186.9|9190.3|9188.4|9188.8|9186.8|113
1627002000000|2021-07-23 01:00:00|9189.2|9186.8|9188.1|9186.6|9189.3|9187.3|9187.5|9185.4|217
1627002300000|2021-07-23 01:05:00|9188|9186.5|9189.3|9186.9|9189.6|9187.6|9188|9186.2|128
1627002600000|2021-07-23 01:10:00|9189.2|9186.8|9189.3|9186.9|9189.3|9187.5|9188.6|9186.8|84
1627002900000|2021-07-23 01:15:00|9189.4|9187|9190.7|9188.3|9191|9188.7|9189.3|9186.9|112
1627003200000|2021-07-23 01:20:00|9190.6|9188.2|9190.9|9188.5|9191|9189.1|9190.1|9187.8|114
1627003500000|2021-07-23 01:25:00|9190.8|9188.4|9190.4|9188|9191|9189|9190.1|9188|97
1627003800000|2021-07-23 01:30:00|9190.5|9188.1|9190.5|9189|9190.9|9189.2|9189.9|9187.9|75
1627004100000|2021-07-23 01:35:00|9190.4|9188.9|9191.8|9189.4|9191.8|9189.5|9189.6|9187.8|125
1627004400000|2021-07-23 01:40:00|9191.9|9189.5|9192.1|9190.6|9193.2|9190.9|9191.4|9189.4|97
1627004700000|2021-07-23 01:45:00|9192.6|9190.2|9192.8|9190.4|9192.9|9190.8|9191.2|9189.2|111
1627005000000|2021-07-23 01:50:00|9192.7|9190.3|9193.2|9191.7|9193.6|9191.7|9192|9190.1|92
1627005300000|2021-07-23 01:55:00|9193.1|9191.6|9194|9192.5|9194.5|9192.7|9193.1|9191.1|113
1627005600000|2021-07-23 02:00:00|9193.9|9192.4|9194.1|9192.6|9194.6|9192.7|9193.7|9191.7|110
1627005900000|2021-07-23 02:05:00|9194.2|9192.7|9196.5|9195|9196.9|9195|9194|9192.2|149
1627006200000|2021-07-23 02:10:00|9196.4|9194.9|9196.7|9194.3|9197|9195.1|9195.4|9193.6|171
1627006500000|2021-07-23 02:15:00|9196.6|9194.2|9198|9195.6|9198|9195.8|9195.6|9193.9|128
1627006800000|2021-07-23 02:20:00|9197.9|9195.5|9197.7|9195.3|9198.6|9197|9196.7|9194.8|181
1627007100000|2021-07-23 02:25:00|9197.8|9195.4|9198|9195.6|9198.6|9196.6|9197.6|9195.2|136
1627007400000|2021-07-23 02:30:00|9197.9|9195.5|9197.7|9195.3|9198.6|9196.6|9197.1|9195.2|134
1627007700000|2021-07-23 02:35:00|9197.6|9195.2|9198|9196.5|9198.6|9196.6|9197.2|9195.1|125
1627008000000|2021-07-23 02:40:00|9198.1|9196.6|9198.4|9196|9198.7|9196.8|9197.4|9195.5|153
1627008300000|2021-07-23 02:45:00|9198.5|9196.1|9198|9196.5|9198.5|9196.6|9197.7|9195.8|95
1627008600000|2021-07-23 02:50:00|9198.1|9196.6|9198|9196.5|9198.7|9196.7|9197.9|9195.9|116
1627008900000|2021-07-23 02:55:00|9198.4|9196|9197.7|9195.3|9198.6|9196.7|9197|9195|198
1627009200000|2021-07-23 03:00:00|9197.3|9195.8|9197.6|9195.2|9197.9|9195.8|9196.9|9195|100
1627009500000|2021-07-23 03:05:00|9197.7|9195.3|9197.5|9195.1|9198.7|9196.6|9197.1|9195|118
1627009800000|2021-07-23 03:10:00|9197.6|9195.2|9195.5|9194|9197.7|9195.8|9194.7|9193|207
1627010100000|2021-07-23 03:15:00|9195.4|9193.9|9195.9|9193.5|9196|9194|9194.1|9192.3|167
1627010400000|2021-07-23 03:20:00|9195.5|9194|9195.2|9193.7|9196.1|9194.3|9194.6|9192.8|97
1627010700000|2021-07-23 03:25:00|9195.1|9193.6|9196.9|9194.5|9197|9195|9195.1|9193.2|88
1627011000000|2021-07-23 03:30:00|9196.8|9194.4|9196.7|9194.3|9197.9|9195.9|9196.3|9194.3|107
1627011300000|2021-07-23 03:35:00|9196.9|9194.5|9198.3|9195.9|9198.7|9196.5|9196.4|9194.3|116
1627011600000|2021-07-23 03:40:00|9198.4|9196|9199.9|9197.5|9200.1|9198.3|9197.9|9195.9|165
1627011900000|2021-07-23 03:45:00|9200|9197.6|9201.9|9199.5|9202|9200|9199.8|9197.5|188
1627012200000|2021-07-23 03:50:00|9201.7|9199.3|9201.3|9198.9|9201.8|9199.9|9200.7|9198.7|178
1627012500000|2021-07-23 03:55:00|9201.4|9199|9201.1|9198.7|9201.4|9199.4|9200.4|9198.3|88
1627012800000|2021-07-23 04:00:00|9201|9198.6|9200.8|9198.4|9201.1|9198.7|9200.8|9198.4|82
1627013100000|2021-07-23 04:05:00|9200.9|9198.5|9201.3|9198.9|9201.9|9199.5|9200.5|9198.4|130
1627013400000|2021-07-23 04:10:00|9201.4|9199|9201|9198.6|9201.5|9199.4|9200.5|9198.4|96
1627013700000|2021-07-23 04:15:00|9200.9|9198.5|9200.9|9198.5|9201.2|9199.1|9200.5|9198.4|165
1627014000000|2021-07-23 04:20:00|9201|9198.6|9200.9|9198.5|9201.2|9199.3|9200.5|9198.4|125
1627014300000|2021-07-23 04:25:00|9201|9198.6|9200.9|9198.5|9201.1|9199.2|9200.1|9198.2|117
1627014600000|2021-07-23 04:30:00|9201|9198.6|9201|9198.6|9201|9199|9200.4|9198.4|78
1627014900000|2021-07-23 04:35:00|9200.9|9198.5|9201|9198.6|9201.1|9198.9|9200.4|9198.4|60
1627015200000|2021-07-23 04:40:00|9200.9|9198.5|9200.5|9199|9201|9199.1|9200.3|9198.3|53
1627015500000|2021-07-23 04:45:00|9200.6|9199.1|9200.5|9199|9201|9199.1|9200.3|9198.4|51
1627015800000|2021-07-23 04:50:00|9200.9|9198.5|9200.4|9198.9|9201.1|9199.1|9200|9197.6|80
1627016100000|2021-07-23 04:55:00|9200.5|9199|9200.5|9199|9201.8|9199.7|9200.1|9198.2|154
1627016400000|2021-07-23 05:00:00|9201|9198.6|9201.7|9199.3|9201.8|9199.8|9200.6|9198.5|122
1627016700000|2021-07-23 05:05:00|9201.6|9199.2|9201|9198.6|9201.8|9199.8|9200.6|9198.5|86
1627017000000|2021-07-23 05:10:00|9201.1|9198.7|9200|9197.6|9201.1|9199.2|9199.6|9197.2|101
1627017300000|2021-07-23 05:15:00|9200.1|9197.7|9200|9197.6|9200.2|9198.2|9199.5|9197.5|67
1627017600000|2021-07-23 05:20:00|9200.1|9197.7|9199.4|9197.9|9200.3|9198.2|9199.3|9197.5|82
1627017900000|2021-07-23 05:25:00|9199.5|9198|9198.9|9197.4|9199.7|9198|9198.7|9196.8|84
1627018200000|2021-07-23 05:30:00|9199|9197.5|9200.2|9197.8|9200.7|9199.1|9198.9|9197.4|113
1627018500000|2021-07-23 05:35:00|9200.1|9197.7|9200.3|9197.9|9200.4|9198.3|9199.8|9197.6|59
1627018800000|2021-07-23 05:40:00|9200.2|9197.8|9199.8|9198.3|9200.4|9198.4|9199.7|9197.6|72
1627019100000|2021-07-23 05:45:00|9199.7|9198.2|9200.8|9198.4|9200.9|9198.6|9199.6|9197.6|68
1627019400000|2021-07-23 05:50:00|9200.7|9198.3|9202.5|9201|9202.8|9201.1|9200.4|9198.3|109
1627019700000|2021-07-23 05:55:00|9202.6|9201.1|9205.1|9202.7|9205.3|9202.9|9202.3|9200.3|183
1627020000000|2021-07-23 06:00:00|9205|9202.6|9205.7|9204.2|9206.9|9204.9|9204|9202|247
1627020300000|2021-07-23 06:05:00|9206.3|9203.9|9204|9202.5|9206.6|9205.1|9204|9202|313
1627020600000|2021-07-23 06:10:00|9203.9|9202.4|9203.1|9201.6|9205.4|9203.3|9202.7|9201|258
1627020900000|2021-07-23 06:15:00|9203.3|9201.8|9201.8|9199.4|9204.1|9202|9199.8|9197.7|218
1627021200000|2021-07-23 06:20:00|9201.7|9199.3|9200.6|9199.1|9201.9|9200.3|9200.4|9198.6|200
1627021500000|2021-07-23 06:25:00|9200.7|9199.2|9200.5|9199|9201.3|9199.4|9200|9197.6|187
1627021800000|2021-07-23 06:30:00|9200.4|9198.9|9201.1|9198.7|9201.1|9199.2|9199.5|9197.5|180
1627022100000|2021-07-23 06:35:00|9201.3|9198.9|9203.3|9200.9|9205.9|9203.7|9200.5|9198.6|378
1627022400000|2021-07-23 06:40:00|9203.4|9201|9203.8|9201.4|9203.9|9201.6|9201.5|9199.5|211
1627022700000|2021-07-23 06:45:00|9203.6|9201.2|9203.3|9200.9|9205|9203.1|9202.6|9200.8|260
1627023000000|2021-07-23 06:50:00|9203.2|9200.8|9203.3|9200.9|9203.5|9202|9201.2|9199.2|251
1627023300000|2021-07-23 06:55:00|9202.9|9200.5|9200.5|9199|9203|9201|9200.4|9198.5|344
1627023600000|2021-07-23 07:00:00|9200.6|9199.1|9204.7|9203.2|9206.5|9204.3|9200.3|9198.5|503
1627023900000|2021-07-23 07:05:00|9204.8|9203.3|9205.6|9204.1|9206.3|9204.6|9202.6|9200.4|453
1627024200000|2021-07-23 07:10:00|9205.7|9204.2|9201.1|9198.7|9206.7|9204.3|9200.4|9198|417
1627024500000|2021-07-23 07:15:00|9200.4|9198.9|9206.3|9203.9|9207.1|9205.3|9200.4|9198.9|594
1627024800000|2021-07-23 07:20:00|9206.2|9203.8|9207.8|9205.4|9209.4|9207.5|9204.8|9202.8|476
1627025100000|2021-07-23 07:25:00|9208|9205.6|9203.4|9201|9208.1|9206.4|9202.2|9200.3|355
1627025400000|2021-07-23 07:30:00|9203.2|9200.8|9200.2|9197.8|9204.7|9202.8|9200|9197.7|555
1627025700000|2021-07-23 07:35:00|9200.1|9197.7|9200.3|9197.9|9201.3|9198.9|9198.7|9196.7|461
1627026000000|2021-07-23 07:40:00|9200.2|9197.8|9201.8|9199.4|9201.9|9200|9198.2|9195.8|454
1627026300000|2021-07-23 07:45:00|9201.9|9199.5|9197.4|9195|9202|9200.3|9196.6|9194.7|453
1627026600000|2021-07-23 07:50:00|9197.3|9194.9|9195|9193.5|9197.4|9195.4|9193.8|9192.3|533
1627026900000|2021-07-23 07:55:00|9194.9|9193.4|9194.3|9191.9|9195.6|9193.5|9191|9189.2|389
1627027200000|2021-07-23 08:00:00|9194.2|9191.8|9195.3|9192.9|9196.8|9194.6|9192|9189.9|419
1627027500000|2021-07-23 08:05:00|9195.4|9193|9195.5|9193.1|9197|9194.9|9194.6|9192.7|392
1627027800000|2021-07-23 08:10:00|9195.9|9193.5|9191.4|9189.9|9196.4|9194.6|9190.6|9188.8|447
1627028100000|2021-07-23 08:15:00|9191.3|9189.8|9196.3|9194.8|9196.8|9194.9|9190.6|9188.6|362
1627028400000|2021-07-23 08:20:00|9196.4|9194.9|9193.9|9192.4|9200|9197.8|9193.8|9191.8|418
1627028700000|2021-07-23 08:25:00|9194.5|9192.1|9197|9194.6|9198.9|9197|9194.2|9192.1|363
1627029000000|2021-07-23 08:30:00|9197.3|9194.9|9194.8|9193.3|9197.5|9195.2|9191.7|9189.6|430
1627029300000|2021-07-23 08:35:00|9195|9192.6|9195.3|9192.9|9197|9194.9|9193|9190.9|467
1627029600000|2021-07-23 08:40:00|9195.5|9193.1|9197.3|9194.9|9197.8|9195.8|9194.9|9192.5|403
1627029900000|2021-07-23 08:45:00|9197.2|9194.8|9201.3|9198.9|9201.4|9199.1|9196.7|9194.4|502
1627030200000|2021-07-23 08:50:00|9201.8|9199.4|9203|9200.6|9203.7|9201.5|9200.6|9198.5|464
1627030500000|2021-07-23 08:55:00|9203.4|9201|9206|9203.6|9206.1|9204|9203.1|9200.7|406
1627030800000|2021-07-23 09:00:00|9205.9|9203.5|9205.9|9203.5|9206.3|9204.5|9203.7|9201.8|375
1627031100000|2021-07-23 09:05:00|9205.5|9204|9202.7|9200.3|9206|9204.1|9199.6|9197.9|434
1627031400000|2021-07-23 09:10:00|9202.3|9200.8|9203.7|9201.3|9205.4|9203.2|9202|9199.8|430
1627031700000|2021-07-23 09:15:00|9203.9|9201.5|9204.6|9203.1|9205.1|9203.1|9202.4|9200.3|296
1627032000000|2021-07-23 09:20:00|9204.7|9203.2|9206.1|9203.7|9206.1|9204.2|9202.9|9200.7|262
1627032300000|2021-07-23 09:25:00|9205.6|9204.1|9211.6|9210.1|9212.8|9210.7|9205.6|9203.6|371
1627032600000|2021-07-23 09:30:00|9211.9|9210.4|9211.9|9209.5|9214.5|9212.4|9210.8|9208.7|341
1627032900000|2021-07-23 09:35:00|9211.8|9209.4|9210|9207.6|9211.9|9209.8|9209.4|9207.5|364
1627033200000|2021-07-23 09:40:00|9210.1|9207.7|9211.4|9209|9212|9209.6|9209.3|9206.9|376
1627033500000|2021-07-23 09:45:00|9211.3|9208.9|9208.2|9205.8|9212.2|9210.3|9207.1|9205.1|407
1627033800000|2021-07-23 09:50:00|9208.1|9205.7|9209.6|9207.2|9210.3|9208|9206.8|9204.4|345
1627034100000|2021-07-23 09:55:00|9209.3|9206.9|9208.7|9206.3|9210.4|9208|9207.9|9205.5|327
1627034400000|2021-07-23 10:00:00|9208.6|9206.2|9210.3|9207.9|9211|9208.6|9207.7|9205.3|319
1627034700000|2021-07-23 10:05:00|9210.4|9208|9211.6|9209.2|9211.9|9209.9|9209.9|9207.5|367
1627035000000|2021-07-23 10:10:00|9211.4|9209|9211.6|9209.2|9212.3|9210.3|9207.6|9205.3|447
1627035300000|2021-07-23 10:15:00|9211.8|9209.4|9212|9209.6|9214.6|9212.2|9211.6|9209.3|476
1627035600000|2021-07-23 10:20:00|9211.9|9209.5|9214.1|9211.7|9215.7|9213.3|9211.5|9209.3|391
1627035900000|2021-07-23 10:25:00|9214.2|9211.8|9213.4|9211|9214.8|9212.7|9213.2|9210.8|444
1627036200000|2021-07-23 10:30:00|9213.7|9211.3|9212.3|9209.9|9213.7|9211.3|9211.6|9209.2|442
1627036500000|2021-07-23 10:35:00|9212.2|9209.8|9209.6|9207.2|9212.8|9210.5|9209.1|9206.7|334
1627036800000|2021-07-23 10:40:00|9209.5|9207.1|9209.8|9207.4|9212|9209.6|9208.7|9206.6|352
1627037100000|2021-07-23 10:45:00|9210.1|9207.7|9211.4|9209.9|9211.9|9209.9|9209.9|9207.5|251
1627037400000|2021-07-23 10:50:00|9211.3|9209.8|9211.7|9210.2|9212.6|9210.8|9210.8|9208.6|260
1627037700000|2021-07-23 10:55:00|9212.2|9209.8|9214.3|9212.8|9217.8|9215.4|9211.5|9209.4|443
1627038000000|2021-07-23 11:00:00|9214.1|9212.6|9213.7|9212.2|9215|9213.1|9211.6|9209.5|426
1627038300000|2021-07-23 11:05:00|9213.5|9212|9214.1|9212.6|9215.4|9213.5|9212.1|9210.1|344
1627038600000|2021-07-23 11:10:00|9214.2|9212.7|9213.6|9211.2|9215.6|9213.6|9213|9211.1|426
1627038900000|2021-07-23 11:15:00|9213.2|9211.7|9212.7|9211.2|9213.8|9212.2|9211.7|9209.8|259
1627039200000|2021-07-23 11:20:00|9212.8|9211.3|9214.7|9213.2|9215.7|9213.8|9212.7|9211.2|342
1627039500000|2021-07-23 11:25:00|9214.8|9213.3|9217.6|9216.1|9218.6|9216.7|9214.7|9212.9|375
1627039800000|2021-07-23 11:30:00|9217.5|9216|9219.6|9217.2|9223.3|9221.4|9217.2|9215.3|606
1627040100000|2021-07-23 11:35:00|9219.7|9217.3|9219.4|9217|9221.3|9219.5|9218.4|9216.5|425
1627040400000|2021-07-23 11:40:00|9219.5|9217.1|9219.1|9216.7|9219.6|9218.1|9217.1|9215.2|380
1627040700000|2021-07-23 11:45:00|9219.2|9216.8|9217.1|9214.7|9219.4|9217.4|9216.5|9214.6|449
1627041000000|2021-07-23 11:50:00|9216.5|9215|9215.1|9213.6|9217.2|9215.4|9213.1|9211.3|417
1627041300000|2021-07-23 11:55:00|9215|9213.5|9214.8|9213.3|9216.5|9214.6|9213.8|9212|512
1627041600000|2021-07-23 12:00:00|9214.9|9213.4|9211.3|9209.8|9215.4|9213.4|9210.3|9208.8|420
1627041900000|2021-07-23 12:05:00|9211.4|9209.9|9213.4|9211|9213.7|9211.6|9210.8|9208.7|434
1627042200000|2021-07-23 12:10:00|9213.5|9211.1|9212|9209.6|9213.6|9211.6|9211.1|9209.2|370
1627042500000|2021-07-23 12:15:00|9211.9|9209.5|9208.3|9205.9|9211.9|9209.8|9207.3|9205.3|406
1627042800000|2021-07-23 12:20:00|9208.4|9206|9207.8|9206.3|9209.2|9207.6|9206|9204.2|460
1627043100000|2021-07-23 12:25:00|9207.7|9206.2|9208.7|9207.2|9209.4|9207.4|9206.2|9204.3|473
1627043400000|2021-07-23 12:30:00|9208.6|9207.1|9207.5|9206|9209.2|9207.3|9206|9204.1|550
1627043700000|2021-07-23 12:35:00|9207.3|9205.8|9206.2|9204.7|9208.3|9206.5|9205.7|9204.2|347
1627044000000|2021-07-23 12:40:00|9206.3|9204.8|9204.1|9201.7|9207.8|9205.9|9203.5|9201.6|420
1627044300000|2021-07-23 12:45:00|9204.2|9201.8|9203.8|9201.4|9204.4|9202.3|9200.2|9198.2|431
1627044600000|2021-07-23 12:50:00|9203.7|9201.3|9204.9|9203.4|9205.5|9203.6|9201.9|9200.3|384
1627044900000|2021-07-23 12:55:00|9204.8|9203.3|9200.8|9198.4|9205.4|9203.4|9199.8|9197.7|452
1627045200000|2021-07-23 13:00:00|9200.3|9198.8|9201.6|9199.2|9202.3|9200.5|9200.1|9198.2|477
1627045500000|2021-07-23 13:05:00|9201.8|9199.4|9199.4|9197.9|9203.5|9201.6|9198.6|9197|462
1627045800000|2021-07-23 13:10:00|9200|9197.6|9201.5|9200|9203.1|9201.1|9197.3|9195.8|403
1627046100000|2021-07-23 13:15:00|9201.4|9199.9|9205.3|9203.8|9206.5|9205|9200.6|9199.1|415
1627046400000|2021-07-23 13:20:00|9205.4|9203.9|9201.1|9199.6|9205.9|9204.1|9201|9199.4|412
1627046700000|2021-07-23 13:25:00|9201.3|9199.8|9207.2|9204.8|9209.2|9207.2|9200.5|9199|519
1627047000000|2021-07-23 13:30:00|9206.9|9205.4|9208.1|9206.6|9208.7|9206.9|9205.9|9204.1|575
1627047300000|2021-07-23 13:35:00|9208|9206.5|9207.8|9206.3|9209.8|9207.7|9207.1|9205.1|567
1627047600000|2021-07-23 13:40:00|9207.9|9206.4|9211.5|9196.5|9212.8|9208.3|9206.1|9194.6|500
1627047900000|2021-07-23 13:45:00|9208|9205.6|9205.3|9203.8|9208|9205.8|9202.9|9200.5|737
1627048200000|2021-07-23 13:50:00|9205.4|9203.9|9205.5|9204|9209.5|9207.5|9204.3|9202.8|643
1627048500000|2021-07-23 13:55:00|9205.4|9203.9|9206.8|9205.3|9209|9207.5|9204.5|9203|555
1627048800000|2021-07-23 14:00:00|9206.7|9205.2|9211.4|9209.9|9211.8|9209.9|9206.4|9204.9|493
1627049100000|2021-07-23 14:05:00|9211.2|9209.7|9208.9|9207.4|9212|9210.5|9207.2|9205.3|438
1627049400000|2021-07-23 14:10:00|9208.8|9207.3|9210.1|9207.7|9210.5|9208.3|9207.2|9205.7|420
1627049700000|2021-07-23 14:15:00|9210.3|9207.9|9211.2|9208.8|9211.9|9210|9207.1|9205.6|430
1627050000000|2021-07-23 14:20:00|9211.1|9208.7|9211.5|9210|9212.3|9210.8|9209.8|9208.3|372
1627050300000|2021-07-23 14:25:00|9211.6|9210.1|9212.1|9210.6|9213.1|9211.6|9211.3|9209.8|385
1627050600000|2021-07-23 14:30:00|9212.2|9210.7|9208.1|9206.6|9213.1|9211.6|9207.2|9205.2|481
1627050900000|2021-07-23 14:35:00|9208|9206.5|9212.7|9211.2|9213.2|9211.7|9208|9206.1|518
1627051200000|2021-07-23 14:40:00|9213.1|9210.7|9213|9211.5|9216.5|9215|9211.1|9208.8|550
1627051500000|2021-07-23 14:45:00|9213.1|9211.6|9206|9204.5|9214.4|9212.6|9203.8|9201.7|654
1627051800000|2021-07-23 14:50:00|9205.8|9204.3|9208.2|9206.7|9210.3|9208.4|9205.3|9203.4|595
1627052100000|2021-07-23 14:55:00|9208.3|9206.8|9208.1|9206.6|9211.1|9209.6|9207.6|9206.1|595
1627052400000|2021-07-23 15:00:00|9208.5|9207|9203.9|9202.4|9209.5|9208|9203.5|9202|530
1627052700000|2021-07-23 15:05:00|9203.8|9202.3|9206.4|9204.9|9207.2|9205.3|9203.7|9202.1|377
1627053000000|2021-07-23 15:10:00|9206.9|9205.4|9207.8|9206.3|9209.3|9207.8|9206.8|9205.3|345
1627053300000|2021-07-23 15:15:00|9207.9|9206.4|9206.8|9205.3|9208.4|9206.9|9206.1|9204.6|313
1627053600000|2021-07-23 15:20:00|9206.9|9205.4|9206.8|9205.3|9208.3|9206.8|9206.5|9204.5|267
1627053900000|2021-07-23 15:25:00|9206.9|9205.4|9206.2|9204.7|9208.6|9207.1|9205.5|9204|448
1627054200000|2021-07-23 15:30:00|9206.3|9204.8|9211.2|9208.8|9211.3|9209.1|9205.3|9203.8|375
1627054500000|2021-07-23 15:35:00|9211|9208.6|9212.5|9211|9212.7|9211.2|9209.9|9208|385
1627054800000|2021-07-23 15:40:00|9212.6|9211.1|9211.3|9209.8|9212.9|9211.1|9210.1|9208.2|332
1627055100000|2021-07-23 15:45:00|9211.4|9209.9|9210.6|9208.2|9212.2|9210.4|9209.7|9207.7|374
1627055400000|2021-07-23 15:50:00|9210.5|9208.1|9211.7|9210.2|9212.3|9210.8|9209.7|9207.8|320
1627055700000|2021-07-23 15:55:00|9211.8|9210.3|9213.1|9210.7|9213.3|9211.8|9211|9209.5|322
1627056000000|2021-07-23 16:00:00|9213.2|9210.8|9211|9209.5|9213.2|9211|9209.7|9208.2|436
1627056300000|2021-07-23 16:05:00|9210.9|9209.4|9208.5|9207|9211.7|9209.8|9208.4|9206.9|271
1627056600000|2021-07-23 16:10:00|9208.3|9206.8|9207.1|9205.6|9209.2|9207.6|9206.7|9204.6|282
1627056900000|2021-07-23 16:15:00|9207.2|9205.7|9210.4|9208.9|9211.3|9209.1|9207.1|9205.6|295
1627057200000|2021-07-23 16:20:00|9210.5|9209|9209.5|9207.1|9211.2|9209.2|9209.2|9207.1|312
1627057500000|2021-07-23 16:25:00|9209.6|9207.2|9207.8|9206.3|9210.1|9208.6|9207.5|9205.6|283
1627057800000|2021-07-23 16:30:00|9207.7|9206.2|9208.8|9207.3|9209.8|9208.2|9207.4|9205.6|411
1627058100000|2021-07-23 16:35:00|9208.7|9207.2|9207.9|9206.4|9208.8|9207.3|9206.7|9205.2|234
1627058400000|2021-07-23 16:40:00|9208.1|9206.6|9207.3|9205.8|9208.7|9207.2|9206.9|9205.1|269
1627058700000|2021-07-23 16:45:00|9207.2|9205.7|9208.1|9206.6|9209.2|9207.4|9207.2|9205.7|318
1627059000000|2021-07-23 16:50:00|9207.9|9206.4|9207.7|9205.3|9209.3|9207.5|9207.2|9205.2|338
1627059300000|2021-07-23 16:55:00|9207.8|9205.4|9206.3|9204.8|9208.2|9206.7|9205|9203.5|394
1627059600000|2021-07-23 17:00:00|9206.4|9204.9|9202.9|9201.4|9206.6|9205.1|9201.5|9200|303
1627059900000|2021-07-23 17:05:00|9202.8|9201.3|9202.3|9200.8|9203|9201.5|9200.2|9198.5|233
1627060200000|2021-07-23 17:10:00|9202.2|9200.7|9202.1|9200.6|9202.7|9201.2|9201.3|9199.4|209
1627060500000|2021-07-23 17:15:00|9202|9200.5|9201.3|9198.9|9202.4|9200.8|9201|9198.9|181
1627060800000|2021-07-23 17:20:00|9201.4|9199|9202.1|9200.6|9202.2|9200.7|9200.4|9198.6|202
1627061100000|2021-07-23 17:25:00|9201.9|9200.4|9202.2|9199.8|9203.1|9201.6|9201.5|9199.5|192
1627061400000|2021-07-23 17:30:00|9202.1|9199.7|9202.7|9201.2|9203.1|9201.6|9201.4|9199.7|146
1627061700000|2021-07-23 17:35:00|9202.6|9201.1|9202.8|9201.3|9203.2|9201.7|9202.6|9201.1|95
1627062000000|2021-07-23 17:40:00|9202.9|9201.4|9203.9|9202.4|9204|9202.5|9202|9200.5|179
1627062300000|2021-07-23 17:45:00|9204|9202.5|9202.4|9200.9|9204.3|9202.6|9202.2|9200.7|124
1627062600000|2021-07-23 17:50:00|9202.5|9201|9202.8|9201.3|9202.8|9201.3|9202.2|9200.7|122
1627062900000|2021-07-23 17:55:00|9203|9201.5|9203.2|9201.7|9204|9202.3|9202.8|9201.1|168
1627063200000|2021-07-23 18:00:00|9203.3|9201.8|9202.6|9201.1|9204.5|9202.5|9202.2|9200.7|356
1627063500000|2021-07-23 18:05:00|9202.5|9201|9202.1|9200.6|9203.1|9201.6|9201.9|9200.4|174
1627063800000|2021-07-23 18:10:00|9202|9200.5|9202.3|9200.8|9202.7|9201.1|9201.4|9199.9|156
1627064100000|2021-07-23 18:15:00|9202.4|9200.9|9202.3|9200.8|9203.1|9201.4|9202.1|9200.3|178
1627064400000|2021-07-23 18:20:00|9202.2|9200.7|9201.8|9200.3|9202.9|9201.4|9201.3|9199.3|163
1627064700000|2021-07-23 18:25:00|9201.7|9200.2|9202.2|9200.7|9202.8|9201|9201.7|9199.8|197
1627065000000|2021-07-23 18:30:00|9202.1|9200.6|9202.1|9200.6|9202.6|9200.9|9201.5|9200|166
1627065300000|2021-07-23 18:35:00|9202|9200.5|9202.3|9200.8|9202.9|9201.4|9202|9200.1|156
1627065600000|2021-07-23 18:40:00|9202.4|9200.9|9203|9201.5|9203.6|9202.1|9202.4|9200.8|127
1627065900000|2021-07-23 18:45:00|9203.5|9201.1|9202.8|9201.3|9203.8|9201.9|9202.8|9201.1|168
1627066200000|2021-07-23 18:50:00|9202.9|9201.4|9202.4|9200.9|9203|9201.5|9201.7|9200|189
1627066500000|2021-07-23 18:55:00|9202.6|9201.1|9202.9|9201.4|9204.5|9203|9202.2|9200.3|354
1627066800000|2021-07-23 19:00:00|9203|9201.5|9202.1|9200.6|9203.6|9201.7|9201.9|9200.1|185
1627067100000|2021-07-23 19:05:00|9202|9200.5|9198.7|9197.2|9202|9200.5|9198.6|9197.1|179
1627067400000|2021-07-23 19:10:00|9198.8|9197.3|9198.9|9197.4|9199.7|9198.2|9198.6|9196.6|219
1627067700000|2021-07-23 19:15:00|9199|9197.5|9198.1|9196.6|9200.1|9198.2|9198|9196.5|205
1627068000000|2021-07-23 19:20:00|9198.2|9196.7|9198.1|9196.6|9198.8|9197.1|9197.8|9196|161
1627068300000|2021-07-23 19:25:00|9198|9196.5|9198.1|9196.6|9199.3|9197.3|9197.9|9196.4|131
1627068600000|2021-07-23 19:30:00|9198.2|9196.7|9198.8|9197.3|9199.2|9197.7|9198.1|9196.6|150
1627068900000|2021-07-23 19:35:00|9198.7|9197.2|9198.3|9196.8|9198.9|9197.2|9198|9196.5|147
1627069200000|2021-07-23 19:40:00|9198.2|9196.7|9197.1|9195.6|9198.6|9197.1|9196.5|9194.6|164
1627069500000|2021-07-23 19:45:00|9197.2|9195.7|9197.3|9195.8|9198|9196.3|9196.9|9195|187
1627069800000|2021-07-23 19:50:00|9197.5|9196|9197.7|9196.2|9198.1|9196.3|9196.8|9195|198
1627070100000|2021-07-23 19:55:00|9197.6|9196.1|9197.8|9196.3|9198.4|9196.6|9196.9|9195.1|306
1627070400000|2021-07-23 20:00:00|9197.9|9196.4|9198.5|9196.1|9198.8|9196.9|9197.7|9195.8|156
1627070700000|2021-07-23 20:05:00|9198.4|9196|9197.4|9195|9198.6|9196.5|9196.3|9193.9|129
1627071000000|2021-07-23 20:10:00|9197.5|9195.1|9195.8|9193.4|9197.6|9195.2|9195.8|9193.4|165
1627071300000|2021-07-23 20:15:00|9195.9|9193.5|9195.9|9193.5|9196.2|9194.1|9194.8|9192.4|128
1627071600000|2021-07-23 20:20:00|9195.8|9193.4|9195.7|9193.3|9195.9|9193.5|9194.9|9192.5|133
1627071900000|2021-07-23 20:25:00|9195.8|9193.4|9196.5|9194.1|9197.5|9195.3|9195.6|9193.2|173
1627072200000|2021-07-23 20:30:00|9196.7|9194.3|9196.8|9194.4|9196.8|9194.4|9196.5|9194.1|68
1627072500000|2021-07-23 20:35:00|9196.9|9194.5|9196.7|9194.3|9197|9194.6|9196.5|9194.1|79
1627072800000|2021-07-23 20:40:00|9196.9|9194.5|9199.4|9197|9199.4|9197|9196.7|9194.3|173
1627073100000|2021-07-23 20:45:00|9199.3|9196.9|9199.1|9196.7|9199.5|9197.1|9198.2|9195.8|129
1627073400000|2021-07-23 20:50:00|9199.2|9196.8|9198.5|9196.1|9200.1|9197.8|9198.4|9196|93
1627073700000|2021-07-23 20:55:00|9198.4|9196|9197.2|9194.8|9198.9|9196.2|9196.4|9191|224
1627243200000|2021-07-25 20:00:00|9217.8|9196.8|9215|9194|9217.9|9196.9|9214.4|9193.4|6
1627243500000|2021-07-25 20:05:00|9217.9|9196.9|9215|9194|9217.9|9196.9|9209.7|9188.7|22
1627244100000|2021-07-25 20:15:00|9215.7|9194.7|9217.8|9196.8|9217.8|9196.8|9215|9194|3
1627244400000|2021-07-25 20:20:00|9215|9194|9215|9194|9217.8|9196.8|9215|9194|3
1627244700000|2021-07-25 20:25:00|9207|9186|9213|9192|9214.8|9193.8|9206.7|9185.7|6
1627245000000|2021-07-25 20:30:00|9214.8|9193.8|9215|9194|9215|9194|9213|9192|4
1627245300000|2021-07-25 20:35:00|9217.8|9196.8|9215|9194|9217.8|9196.8|9215|9194|2
1627245600000|2021-07-25 20:40:00|9214.4|9193.4|9215|9194|9215|9194|9214.4|9193.4|2
1627246500000|2021-07-25 20:55:00|9205.7|9184.7|9210|9189|9215.4|9194.4|9204.4|9183.4|15
1627246800000|2021-07-25 21:00:00|9204.4|9183.4|9208|9187|9210|9189|9201|9180|42
1627247100000|2021-07-25 21:05:00|9204.6|9183.6|9205.3|9184.3|9210|9189|9201|9180|63
1627247400000|2021-07-25 21:10:00|9201.3|9191.1|9205.8|9185.4|9210|9191.8|9201.2|9183.5|35
1627247700000|2021-07-25 21:15:00|9206|9186|9207.9|9186.9|9210|9189|9201|9180|66
1627248000000|2021-07-25 21:20:00|9208.1|9187.1|9208.1|9188.1|9209.8|9189.8|9206.5|9186|117
1627248300000|2021-07-25 21:25:00|9208.6|9188.6|9209|9189|9209.9|9189.9|9206.1|9186.1|125
1627248600000|2021-07-25 21:30:00|9209.2|9189.2|9208.1|9188.1|9211.3|9192.2|9206.3|9186.3|126
1627248900000|2021-07-25 21:35:00|9206.5|9186.5|9206.7|9191.7|9209.2|9191.7|9204.4|9186.1|180
1627249200000|2021-07-25 21:40:00|9207.6|9192.6|9205.8|9190.8|9207.6|9192.6|9204|9189|186
1627249500000|2021-07-25 21:45:00|9205.5|9190.5|9207.2|9192.2|9207.2|9192.2|9204.4|9189.4|242
1627249800000|2021-07-25 21:50:00|9207.1|9192.1|9206.5|9191.5|9208.6|9194.8|9204.9|9189.9|222
1627250100000|2021-07-25 21:55:00|9208.6|9193.6|9205.5|9190.5|9208.6|9193.6|9203.6|9188.6|234
1627250400000|2021-07-25 22:00:00|9205.4|9190.4|9202.4|9192.2|9208.4|9196.3|9199.8|9187.4|663
1627250700000|2021-07-25 22:05:00|9202.2|9193.2|9198.1|9194.3|9205.7|9196|9197.7|9189|436
1627251000000|2021-07-25 22:10:00|9198.3|9194.1|9198.4|9194.7|9200.1|9196|9197.5|9193.4|316
1627251300000|2021-07-25 22:15:00|9198.5|9194.8|9196.8|9193.9|9199.6|9195.5|9196.7|9193|272
1627251600000|2021-07-25 22:20:00|9197.6|9193.3|9198|9195.2|9199.3|9195.7|9196.1|9192.9|246
1627251900000|2021-07-25 22:25:00|9198.1|9195.1|9197.3|9194.9|9199.1|9195.8|9197.1|9194.1|179
1627252200000|2021-07-25 22:30:00|9197.2|9194.8|9198|9195.6|9199.3|9195.8|9197.2|9194.7|200
1627252500000|2021-07-25 22:35:00|9198.1|9195.7|9198.1|9195.7|9198.9|9195.9|9197.8|9194.9|182
1627252800000|2021-07-25 22:40:00|9198|9195.6|9197.2|9194.8|9199.6|9195.8|9196.4|9193.7|237
1627253100000|2021-07-25 22:45:00|9197.3|9194.7|9197|9194.6|9198|9194.9|9196.6|9194|160
1627253400000|2021-07-25 22:50:00|9197.2|9194.5|9197.1|9194.7|9198.1|9195.1|9195.9|9193.2|138
1627253700000|2021-07-25 22:55:00|9197.2|9194.8|9196.8|9194.4|9197.8|9194.8|9196.2|9193.5|170
1627254000000|2021-07-25 23:00:00|9197.1|9194.7|9197.4|9195|9197.5|9195.1|9196.6|9194|118
1627254300000|2021-07-25 23:05:00|9197.3|9194.9|9197.3|9194.9|9197.5|9195.1|9197.1|9194.5|71
1627254600000|2021-07-25 23:10:00|9197.4|9195|9197.5|9195.1|9197.7|9195.3|9197.2|9194.8|64
1627254900000|2021-07-25 23:15:00|9197.6|9195.2|9198.3|9195.9|9198.4|9196|9197.2|9194.8|103
1627255200000|2021-07-25 23:20:00|9198.4|9196|9197.8|9195.4|9198.4|9196|9197.8|9195.4|82
1627255500000|2021-07-25 23:25:00|9197.9|9195.5|9198.2|9195.8|9198.6|9196.2|9197.9|9195.5|115
1627255800000|2021-07-25 23:30:00|9198.3|9195.9|9196.7|9194.3|9198.3|9196.1|9196.6|9194.2|108
1627256100000|2021-07-25 23:35:00|9196.8|9194.4|9197.4|9195|9197.5|9195.1|9196.4|9194|136
1627256400000|2021-07-25 23:40:00|9197.3|9194.9|9197.4|9195|9197.7|9195.3|9197|9194.6|125
1627256700000|2021-07-25 23:45:00|9197.5|9195.1|9197.4|9195|9197.6|9195.2|9197.2|9194.8|148
1627257000000|2021-07-25 23:50:00|9197.3|9194.9|9197|9194.6|9197.4|9195|9196.8|9194.4|208
1627257300000|2021-07-25 23:55:00|9197.1|9194.7|9197.2|9194.8|9198.1|9195.7|9196.9|9194.5|219
1627257600000|2021-07-26 00:00:00|9197.3|9194.9|9199.3|9196.9|9199.4|9197.1|9196.5|9194.2|306
1627257900000|2021-07-26 00:05:00|9199.2|9196.8|9200.2|9197.8|9200.7|9198.8|9199.1|9196.7|151
1627258200000|2021-07-26 00:10:00|9200.3|9197.9|9201|9198.6|9201.1|9198.7|9200|9197.6|115
1627258500000|2021-07-26 00:15:00|9200.9|9198.5|9199.5|9198|9201|9198.6|9199.4|9197.3|138
1627258800000|2021-07-26 00:20:00|9200|9197.6|9200.8|9198.4|9200.9|9198.7|9199.9|9197.5|183
1627259100000|2021-07-26 00:25:00|9200.7|9198.3|9201.4|9199|9201.7|9199.3|9200.7|9198.3|167
1627259400000|2021-07-26 00:30:00|9201.5|9199.1|9201.8|9199.4|9202|9199.6|9200.9|9198.5|153
1627259700000|2021-07-26 00:35:00|9201.9|9199.5|9203.2|9200.8|9203.2|9200.8|9201.4|9199.4|172
1627260000000|2021-07-26 00:40:00|9203.1|9200.7|9202.8|9200.4|9203.7|9201.3|9202.2|9200.3|163
1627260300000|2021-07-26 00:45:00|9202.7|9200.3|9203.4|9201|9203.8|9201.6|9202.3|9200.2|218
1627260600000|2021-07-26 00:50:00|9203.3|9200.9|9202.6|9200.2|9203.4|9201.2|9201.7|9199.9|204
1627260900000|2021-07-26 00:55:00|9202.7|9200.3|9201.4|9199|9203|9201.1|9200.9|9198.7|253
1627261200000|2021-07-26 01:00:00|9201.3|9198.9|9201|9198.6|9201.6|9199.3|9200.1|9198.1|167
1627261500000|2021-07-26 01:05:00|9200.9|9198.5|9200|9197.6|9201.1|9199.1|9199.1|9197.1|105
1627261800000|2021-07-26 01:10:00|9199.9|9197.5|9200.5|9199|9200.9|9199|9199.3|9197.3|201
1627262100000|2021-07-26 01:15:00|9200.4|9198.9|9197|9195.5|9201|9198.9|9196.9|9195.2|305
1627262400000|2021-07-26 01:20:00|9197.1|9195.6|9197.6|9195.2|9198.3|9196.7|9196.1|9194.2|306
1627262700000|2021-07-26 01:25:00|9197.7|9195.3|9197.7|9195.3|9198.6|9196.5|9197.2|9194.9|205
1627263000000|2021-07-26 01:30:00|9197.8|9195.4|9198.3|9195.9|9199|9197.1|9197.1|9195.1|253
1627263300000|2021-07-26 01:35:00|9198.2|9195.8|9197.6|9196.1|9198.5|9196.6|9197.2|9195.4|189
1627263600000|2021-07-26 01:40:00|9197.7|9196.2|9198|9196.5|9198.2|9196.5|9196.3|9194.4|230
1627263900000|2021-07-26 01:45:00|9197.9|9196.4|9196.7|9195.2|9197.9|9196.4|9196.2|9194.3|179
1627264200000|2021-07-26 01:50:00|9196.6|9195.1|9197.3|9194.9|9197.5|9195.6|9196.6|9194.8|186
1627264500000|2021-07-26 01:55:00|9197.4|9195|9197|9194.6|9198.2|9196.1|9196.8|9194.5|186
1627264800000|2021-07-26 02:00:00|9197.1|9194.7|9195|9192.6|9197.1|9194.7|9194.3|9192.3|178
1627265100000|2021-07-26 02:05:00|9194.9|9192.5|9194.8|9192.4|9195|9193.1|9194.2|9192.3|137
1627265400000|2021-07-26 02:10:00|9194.9|9192.5|9193.3|9190.9|9195.5|9193.5|9193.3|9190.9|162
1627265700000|2021-07-26 02:15:00|9193.2|9190.8|9193.1|9190.7|9193.9|9191.8|9192.4|9190.4|259
1627266000000|2021-07-26 02:20:00|9193.2|9190.8|9192.2|9189.8|9193.2|9190.8|9191.5|9189.7|178
1627266300000|2021-07-26 02:25:00|9191.7|9190.2|9192.3|9189.9|9192.4|9190.6|9191.7|9189.7|154
1627266600000|2021-07-26 02:30:00|9192.2|9189.8|9191|9189.5|9192.4|9190.5|9191|9189.1|132
1627266900000|2021-07-26 02:35:00|9191.1|9189.6|9191.7|9190.2|9192.3|9190.4|9190.8|9188.9|125
1627267200000|2021-07-26 02:40:00|9191.8|9190.3|9192.3|9189.9|9192.4|9190.4|9191.3|9189.1|154
1627267500000|2021-07-26 02:45:00|9192.2|9189.8|9192.2|9189.8|9192.3|9190.4|9191.6|9189.6|98
1627267800000|2021-07-26 02:50:00|9192.1|9189.7|9192.5|9191|9193.2|9191.3|9191.2|9189.3|174
1627268100000|2021-07-26 02:55:00|9192.6|9191.1|9192.8|9191.3|9193.4|9191.5|9191.5|9189.6|210
1627268400000|2021-07-26 03:00:00|9192.7|9191.2|9192.4|9190|9194.1|9192.3|9191.9|9190|232
1627268700000|2021-07-26 03:05:00|9192.5|9190.1|9190.9|9189.4|9192.5|9190.7|9190.8|9188.9|100
1627269000000|2021-07-26 03:10:00|9191.4|9189|9190|9187.6|9191.4|9189.3|9189.4|9187.3|153
1627269300000|2021-07-26 03:15:00|9190.1|9187.7|9189.4|9187.9|9190.1|9188|9188.5|9186.6|154
1627269600000|2021-07-26 03:20:00|9189.3|9187.8|9190.8|9188.4|9190.9|9188.9|9189.1|9187.1|109
1627269900000|2021-07-26 03:25:00|9190.9|9188.5|9190.5|9188.1|9191.3|9189.5|9190|9188.1|144
1627270200000|2021-07-26 03:30:00|9190.4|9188|9190.4|9188|9190.8|9188.8|9189.9|9187.9|173
1627270500000|2021-07-26 03:35:00|9190.1|9188.6|9189.9|9187.5|9190.7|9188.8|9189.7|9187.3|105
1627270800000|2021-07-26 03:40:00|9189.8|9187.4|9190.1|9187.7|9190.1|9188.2|9189.2|9187.2|100
1627271100000|2021-07-26 03:45:00|9190|9187.6|9190|9188.5|9190.7|9188.9|9189.8|9187.6|137
1627271400000|2021-07-26 03:50:00|9189.9|9188.4|9189.7|9187.3|9190.5|9188.5|9189.2|9187.2|109
1627271700000|2021-07-26 03:55:00|9189.8|9187.4|9189.6|9187.2|9189.8|9187.7|9189.1|9187.2|72
1627272000000|2021-07-26 04:00:00|9189.5|9187.1|9189.7|9187.3|9189.7|9187.7|9188.5|9186.4|117
1627272300000|2021-07-26 04:05:00|9189.6|9187.2|9189.8|9187.4|9189.8|9187.8|9189.2|9187.1|86
1627272600000|2021-07-26 04:10:00|9189.6|9187.2|9190.2|9187.8|9190.4|9188.5|9188.9|9187|131
1627272900000|2021-07-26 04:15:00|9189.7|9188.2|9189.8|9187.4|9190.6|9188.6|9188.9|9186.6|109
1627273200000|2021-07-26 04:20:00|9189.9|9187.5|9189.9|9187.5|9190|9188|9189.4|9187.3|84
1627273500000|2021-07-26 04:25:00|9190|9187.6|9189.6|9187.2|9190|9188|9189.3|9186.9|127
1627273800000|2021-07-26 04:30:00|9189.3|9186.9|9188.9|9186.5|9189.6|9187.3|9188.6|9186.4|76
1627274100000|2021-07-26 04:35:00|9188.8|9186.4|9188.9|9186.5|9189.6|9187.7|9188.8|9186.4|86
1627274400000|2021-07-26 04:40:00|9189|9186.6|9188.9|9186.5|9189.2|9186.8|9188.8|9186.4|118
1627274700000|2021-07-26 04:45:00|9188.8|9186.4|9188|9185.6|9189|9186.8|9187.5|9185.5|119
1627275000000|2021-07-26 04:50:00|9187.9|9185.5|9187.6|9185.2|9188|9186|9187|9185.1|99
1627275300000|2021-07-26 04:55:00|9187.5|9185.1|9188.2|9185.8|9188.5|9186.4|9186.8|9184.8|174
1627275600000|2021-07-26 05:00:00|9188.1|9185.7|9189.1|9186.7|9189.1|9187.1|9187.5|9185.6|119
1627275900000|2021-07-26 05:05:00|9189.2|9186.8|9189.3|9186.9|9189.8|9187.8|9188.5|9186.6|140
1627276200000|2021-07-26 05:10:00|9189.4|9187|9187.8|9186.3|9189.4|9187.1|9187.6|9185.5|125
1627276500000|2021-07-26 05:15:00|9188.1|9185.7|9187.3|9184.9|9188.3|9186.1|9186.7|9184.8|126
1627276800000|2021-07-26 05:20:00|9186.9|9185.4|9187.4|9185|9187.6|9185.6|9186.8|9184.5|148
1627277100000|2021-07-26 05:25:00|9187.3|9184.9|9187.3|9184.9|9188|9185.7|9186.6|9184.7|115
1627277400000|2021-07-26 05:30:00|9187.2|9184.8|9187.4|9185|9187.5|9185.4|9186.3|9183.9|150
1627277700000|2021-07-26 05:35:00|9187.3|9184.9|9185.7|9183.3|9187.4|9185.5|9185.7|9183.3|171
1627278000000|2021-07-26 05:40:00|9185.4|9183|9186.4|9184|9186.6|9184.5|9185.4|9183|123
1627278300000|2021-07-26 05:45:00|9186.3|9183.9|9185.7|9183.3|9186.7|9184.3|9185.3|9182.9|149
1627278600000|2021-07-26 05:50:00|9185.5|9183.1|9185.3|9182.9|9185.7|9183.3|9184.4|9182.2|175
1627278900000|2021-07-26 05:55:00|9185.2|9182.8|9187.3|9184.9|9187.4|9185|9185.2|9182.8|245
1627279200000|2021-07-26 06:00:00|9187.4|9185|9188|9185.6|9188.1|9186|9186.2|9184.1|310
1627279500000|2021-07-26 06:05:00|9187.9|9185.5|9188.3|9185.9|9189.1|9187.1|9186.2|9184.1|366
1627279800000|2021-07-26 06:10:00|9188.2|9185.8|9185.8|9184.3|9188.2|9185.8|9184.4|9182.3|506
1627280100000|2021-07-26 06:15:00|9185.7|9184.2|9188.2|9186.7|9189.3|9187.4|9185.6|9184.1|414
1627280400000|2021-07-26 06:20:00|9188.3|9186.8|9190.1|9188.6|9190.3|9188.7|9187.9|9186.3|299
1627280700000|2021-07-26 06:25:00|9190.2|9187.8|9187|9185.5|9190.3|9188.5|9186.4|9184.3|358
1627281000000|2021-07-26 06:30:00|9187.1|9185.6|9185.7|9183.3|9187.4|9185.6|9184.9|9183|374
1627281300000|2021-07-26 06:35:00|9185.6|9183.2|9187.2|9185.7|9187.6|9185.7|9184.8|9183|320
1627281600000|2021-07-26 06:40:00|9187.1|9185.6|9188.7|9186.3|9189.1|9187.1|9185.5|9183.6|308
1627281900000|2021-07-26 06:45:00|9188|9186.5|9188.9|9186.5|9190.5|9188.3|9186.8|9185.1|491
1627282200000|2021-07-26 06:50:00|9188.7|9186.3|9188.6|9187.1|9190|9188|9187.7|9185.8|361
1627282500000|2021-07-26 06:55:00|9188.5|9187|9191.4|9189.9|9192.5|9190.5|9187.8|9186|444
1627282800000|2021-07-26 07:00:00|9191|9189.5|9187.1|9185.6|9192.4|9190.3|9186.9|9185|590
1627283100000|2021-07-26 07:05:00|9187|9185.5|9186.2|9184.7|9189.5|9187.6|9185.5|9183.2|590
1627283400000|2021-07-26 07:10:00|9186.3|9184.8|9184.5|9182.1|9189.3|9187.5|9184.3|9181.9|548
1627283700000|2021-07-26 07:15:00|9184.2|9181.8|9178.1|9175.7|9184.2|9181.8|9177.1|9175.1|538
1627284000000|2021-07-26 07:20:00|9178.2|9175.8|9169.4|9167|9179.8|9177.8|9169.2|9166.8|746
1627284300000|2021-07-26 07:25:00|9169.6|9167.2|9170.9|9168.5|9172.5|9170.6|9167.6|9165.2|727
1627284600000|2021-07-26 07:30:00|9170.8|9168.4|9169.8|9168.3|9171.1|9169|9167.8|9165.4|735
1627284900000|2021-07-26 07:35:00|9170.1|9168.6|9170.6|9168.2|9172.3|9170.2|9169.4|9167.5|624
1627285200000|2021-07-26 07:40:00|9170.5|9168.1|9171.2|9169.7|9172.7|9170.8|9170.1|9167.9|525
1627285500000|2021-07-26 07:45:00|9171.7|9169.3|9172.3|9169.9|9173.3|9171.4|9171|9168.9|399
1627285800000|2021-07-26 07:50:00|9172.2|9169.8|9173.5|9171.1|9173.6|9171.6|9170.4|9168.5|441
1627286100000|2021-07-26 07:55:00|9173.4|9171|9181.7|9179.3|9183.4|9181|9172.3|9170.8|514
1627286400000|2021-07-26 08:00:00|9181.4|9179|9180|9177.6|9184.2|9181.8|9180|9177.6|729
1627286700000|2021-07-26 08:05:00|9179.4|9177.9|9188.2|9185.8|9189.1|9186.7|9179.4|9177.8|717
1627287000000|2021-07-26 08:10:00|9188.1|9185.7|9191.9|9190.4|9192.4|9190.4|9186.3|9184|658
1627287300000|2021-07-26 08:15:00|9192.7|9190.3|9189.2|9186.8|9194.8|9192.4|9189.2|9186.8|569
1627287600000|2021-07-26 08:20:00|9189.3|9186.9|9188.3|9185.9|9190.1|9187.8|9187.7|9185.7|398
1627287900000|2021-07-26 08:25:00|9188|9186.5|9191|9188.6|9191.5|9189.2|9186.7|9184.6|395
1627288200000|2021-07-26 08:30:00|9190.9|9188.5|9190|9187.6|9191.8|9190.1|9189.4|9187.3|402
1627288500000|2021-07-26 08:35:00|9190.1|9187.7|9188.4|9186.9|9190.7|9188.5|9187.6|9185.5|524
1627288800000|2021-07-26 08:40:00|9188.5|9187|9185.6|9183.2|9188.8|9187|9184.4|9182.7|396
1627289100000|2021-07-26 08:45:00|9185.5|9183.1|9183.9|9182.4|9188|9185.9|9183.8|9181.8|552
1627289400000|2021-07-26 08:50:00|9183.8|9182.3|9184.7|9183.2|9186.2|9184.3|9183|9181.1|428
1627289700000|2021-07-26 08:55:00|9184.5|9183|9184.2|9181.8|9185.7|9183.8|9181.9|9180|419
1627290000000|2021-07-26 09:00:00|9184.1|9181.7|9182.1|9180.6|9186.8|9184.7|9182.1|9180.6|493
1627290300000|2021-07-26 09:05:00|9182|9180.5|9180.9|9179.4|9184.3|9182.6|9180.4|9178.4|475
1627290600000|2021-07-26 09:10:00|9180.8|9179.3|9181.3|9179.8|9182.5|9180.3|9180|9178|444
1627290900000|2021-07-26 09:15:00|9181.7|9179.3|9182.1|9179.7|9182.6|9180.4|9179.2|9177.3|520
1627291200000|2021-07-26 09:20:00|9181.3|9179.8|9181.2|9179.7|9182.5|9180.6|9180.3|9178.1|464
1627291500000|2021-07-26 09:25:00|9181|9179.5|9181.7|9179.3|9184.1|9182|9179.6|9177.6|448
1627291800000|2021-07-26 09:30:00|9181.6|9179.2|9180.9|9178.5|9181.7|9179.7|9179.6|9177.4|523
1627292100000|2021-07-26 09:35:00|9181|9178.6|9178.8|9176.4|9181.7|9179.8|9178|9176.2|353
1627292400000|2021-07-26 09:40:00|9179|9176.6|9179.8|9177.4|9180.5|9178.8|9177.7|9175.7|336
1627292700000|2021-07-26 09:45:00|9179.7|9177.3|9178.8|9177.3|9180|9178|9178.4|9176.5|374
1627293000000|2021-07-26 09:50:00|9178.7|9177.2|9176.6|9174.2|9180.4|9178.7|9176|9174.1|349
1627293300000|2021-07-26 09:55:00|9176.7|9174.3|9177.3|9174.9|9177.5|9175.6|9174.7|9172.8|318
1627293600000|2021-07-26 10:00:00|9177.4|9175|9181.3|9178.9|9181.5|9179.5|9175|9173.2|421
1627293900000|2021-07-26 10:05:00|9180.4|9178.7|9179.6|9178.1|9180.8|9178.8|9176.9|9174.8|411
1627294200000|2021-07-26 10:10:00|9179.7|9178.2|9181.8|9180.3|9182.6|9180.6|9177.9|9176.2|361
1627294500000|2021-07-26 10:15:00|9181.7|9180.2|9181.7|9179.3|9182.5|9180.7|9179.4|9177.6|418
1627294800000|2021-07-26 10:20:00|9181.3|9179.8|9181.9|9180.4|9183.1|9180.7|9181.1|9179|291
1627295100000|2021-07-26 10:25:00|9182.4|9180|9181.5|9179.1|9182.5|9180.5|9180.4|9178.4|231
1627295400000|2021-07-26 10:30:00|9181.4|9179|9180.8|9178.4|9182.7|9180.8|9180.2|9178.3|245
1627295700000|2021-07-26 10:35:00|9180.7|9178.3|9178.3|9175.9|9181|9179.4|9176.8|9174.6|343
1627296000000|2021-07-26 10:40:00|9178.1|9175.7|9178.1|9175.7|9179.9|9177.9|9177.8|9175.6|424
1627296300000|2021-07-26 10:45:00|9178|9175.6|9179.2|9176.8|9179.3|9177.2|9176.2|9174.3|260
1627296600000|2021-07-26 10:50:00|9179.1|9176.7|9181.3|9178.9|9181.5|9179.3|9178.2|9175.9|343
1627296900000|2021-07-26 10:55:00|9181.4|9179|9182.1|9179.7|9182.5|9180.1|9179.9|9177.5|313
1627297200000|2021-07-26 11:00:00|9182.2|9179.8|9182.3|9179.9|9184|9182.2|9180.7|9178.8|467
1627297500000|2021-07-26 11:05:00|9182.2|9179.8|9180.9|9178.5|9182.9|9181|9179.9|9178|454
1627297800000|2021-07-26 11:10:00|9180.8|9178.4|9179|9177.5|9181.5|9179.2|9177.8|9175.4|437
1627298100000|2021-07-26 11:15:00|9179.5|9177.1|9181.6|9179.2|9181.6|9179.8|9178.8|9176.7|356
1627298400000|2021-07-26 11:20:00|9181.5|9179.1|9179|9176.6|9181.8|9180|9178.9|9176.6|362
1627298700000|2021-07-26 11:25:00|9178.9|9176.5|9178|9176.5|9179.2|9177|9176.3|9174.3|367
1627299000000|2021-07-26 11:30:00|9177.9|9176.4|9178.8|9176.4|9180|9177.8|9176.9|9174.8|377
1627299300000|2021-07-26 11:35:00|9178.7|9176.3|9180.2|9177.8|9180.2|9178.3|9176.8|9174.7|457
1627299600000|2021-07-26 11:40:00|9180.4|9178|9178.9|9177.4|9181|9179.2|9178.5|9176.6|381
1627299900000|2021-07-26 11:45:00|9178.7|9177.2|9179.2|9177.7|9181|9179|9177.8|9176.3|446
1627300200000|2021-07-26 11:50:00|9179.1|9177.6|9179|9177.5|9179.3|9177.7|9177.2|9175.6|352
1627300500000|2021-07-26 11:55:00|9178.9|9177.4|9181.3|9179.8|9182.7|9181.2|9178.8|9177.3|343
1627300800000|2021-07-26 12:00:00|9181.4|9179.9|9182.2|9180.7|9183.8|9182|9180.4|9178.9|338
1627301100000|2021-07-26 12:05:00|9182.1|9180.6|9183.6|9182.1|9184.6|9183|9181.9|9180.4|430
1627301400000|2021-07-26 12:10:00|9183.5|9182|9186.1|9184.6|9187.2|9185.7|9183.1|9181.4|521
1627301700000|2021-07-26 12:15:00|9186.2|9184.7|9187.9|9186.4|9188.6|9186.7|9185.7|9184|555
1627302000000|2021-07-26 12:20:00|9188|9186.5|9185.9|9184.4|9188.2|9186.7|9185.4|9183.9|425
1627302300000|2021-07-26 12:25:00|9185.8|9184.3|9189.2|9186.8|9189.6|9188|9185.1|9183.6|462
1627302600000|2021-07-26 12:30:00|9189.1|9186.7|9187.9|9186.4|9189.7|9187.8|9187.2|9185.7|393
1627302900000|2021-07-26 12:35:00|9188|9186.5|9192.3|9190.8|9193.5|9192|9187.9|9186|477
1627303200000|2021-07-26 12:40:00|9192.2|9190.7|9191|9189.5|9194.6|9193.1|9190.9|9189.1|398
1627303500000|2021-07-26 12:45:00|9190.6|9189.1|9191.3|9189.8|9192.4|9190.9|9189.2|9187.5|460
1627303800000|2021-07-26 12:50:00|9191.4|9189.9|9194.6|9193.1|9195.4|9193.8|9191.4|9189.9|448
1627304100000|2021-07-26 12:55:00|9194.5|9193|9193.6|9192.1|9195.8|9194.1|9191.8|9190.3|431
1627304400000|2021-07-26 13:00:00|9193.5|9192|9195.6|9194.1|9195.6|9194.1|9192.6|9191.1|518
1627304700000|2021-07-26 13:05:00|9195.5|9194|9191.5|9190|9196|9194.5|9191.2|9189.7|439
1627305000000|2021-07-26 13:10:00|9191.4|9189.9|9189.5|9188|9191.8|9190.3|9188.5|9187|492
1627305300000|2021-07-26 13:15:00|9189.4|9187.9|9189.9|9188.4|9192.3|9190.5|9189.4|9187.9|384
1627305600000|2021-07-26 13:20:00|9189.8|9188.3|9190.1|9188.6|9191|9189.5|9188.4|9186.7|348
1627305900000|2021-07-26 13:25:00|9190.2|9188.7|9189.1|9187.6|9191.1|9189.6|9189.1|9187.6|347
1627306200000|2021-07-26 13:30:00|9188.9|9187.4|9182.5|9181|9190.9|9189.4|9181.7|9179.8|633
1627306500000|2021-07-26 13:35:00|9183.2|9180.8|9170.5|9168.1|9183.3|9181.4|9169.6|9167.2|644
1627306800000|2021-07-26 13:40:00|9170.6|9168.2|9168|9166.5|9171.7|9169.7|9168|9165.8|558
1627307100000|2021-07-26 13:45:00|9168.3|9166.8|9167.9|9166.4|9169.5|9167.6|9166.4|9164.6|505
1627307400000|2021-07-26 13:50:00|9168|9166.5|9168.8|9167.3|9170.2|9168.2|9166.6|9164.8|426
1627307700000|2021-07-26 13:55:00|9169.7|9167.2|9170.7|9168.3|9171|9168.9|9168.1|9166.4|437
1627308000000|2021-07-26 14:00:00|9170.8|9168.4|9175.2|9173.7|9176.8|9175.3|9169.4|9167.9|473
1627308300000|2021-07-26 14:05:00|9175.3|9173.8|9171.9|9170.4|9176.3|9174.8|9169.3|9167.8|550
1627308600000|2021-07-26 14:10:00|9171.2|9169.7|9169.7|9168.2|9173.6|9172.1|9169.7|9168.2|551
1627308900000|2021-07-26 14:15:00|9169.8|9168.3|9161.7|9160.2|9170|9168.5|9161|9159.5|573
1627309200000|2021-07-26 14:20:00|9161.8|9160.3|9163.7|9162.2|9166.8|9164.9|9161.8|9160.3|581
1627309500000|2021-07-26 14:25:00|9163.9|9162.4|9164.2|9161.8|9165.4|9163.9|9162|9160.1|569
1627309800000|2021-07-26 14:30:00|9163.9|9161.5|9163.6|9162.1|9165|9163.3|9161.8|9159.9|663
1627310100000|2021-07-26 14:35:00|9163.5|9162|9164.1|9162.6|9166.6|9165.1|9163|9161|573
1627310400000|2021-07-26 14:40:00|9164.2|9162.7|9163|9161.5|9165.5|9164|9162.5|9161|491
1627310700000|2021-07-26 14:45:00|9162.9|9161.4|9161.1|9159.6|9163.1|9161.6|9159.7|9158.2|562
1627311000000|2021-07-26 14:50:00|9161|9159.5|9164.7|9163.2|9164.7|9163.2|9158.7|9157.2|513
1627311300000|2021-07-26 14:55:00|9164.6|9163.1|9162.6|9161.1|9165.1|9163.6|9162.2|9160.7|649
1627311600000|2021-07-26 15:00:00|9162.7|9161.2|9158.5|9157|9163.9|9162.4|9158.2|9156.7|593
1627311900000|2021-07-26 15:05:00|9158.6|9157.1|9156.9|9155.4|9160|9158.5|9155.5|9154|514
1627312200000|2021-07-26 15:10:00|9157|9155.5|9157.9|9156.4|9158.3|9156.8|9154.5|9153|463
1627312500000|2021-07-26 15:15:00|9157.8|9156.3|9157.2|9155.7|9158.5|9157|9155.2|9153.7|381
1627312800000|2021-07-26 15:20:00|9157.3|9155.8|9159|9157.5|9160.5|9158.6|9156.4|9154.9|430
1627313100000|2021-07-26 15:25:00|9159.3|9157.8|9160.2|9158.7|9160.5|9159|9158.2|9156.7|434
1627313400000|2021-07-26 15:30:00|9160.3|9158.8|9160.3|9158.8|9161.3|9159.8|9159.4|9157.9|371
1627313700000|2021-07-26 15:35:00|9160.4|9158.9|9159.8|9158.3|9160.5|9159|9158.6|9157.1|335
1627314000000|2021-07-26 15:40:00|9159.7|9158.2|9159.8|9158.3|9160.5|9159|9158.1|9156.3|261
1627314300000|2021-07-26 15:45:00|9159.7|9158.2|9158.1|9156.6|9161|9159.5|9157.9|9156.4|290
1627314600000|2021-07-26 15:50:00|9158|9156.5|9159.4|9157.9|9160.3|9158.8|9158|9156.5|321
1627314900000|2021-07-26 15:55:00|9159.3|9157.8|9158.5|9157|9160.3|9158.8|9158.2|9156.7|319
1627315200000|2021-07-26 16:00:00|9158.6|9157.1|9157.7|9156.2|9159.9|9158.4|9156.7|9155.2|258
1627315500000|2021-07-26 16:05:00|9157.8|9156.3|9158|9156.5|9159.5|9158|9157.6|9156.1|207
1627315800000|2021-07-26 16:10:00|9158.1|9156.6|9157|9155.5|9159.6|9158.1|9156.6|9155.1|246
1627316100000|2021-07-26 16:15:00|9156.9|9155.4|9158|9156.5|9158.2|9156.7|9155.7|9154.2|279
1627316400000|2021-07-26 16:20:00|9158.1|9156.6|9156.3|9154.8|9159.5|9157.5|9156.3|9154.8|253
1627316700000|2021-07-26 16:25:00|9156.4|9154.9|9157.4|9155.9|9157.7|9156.2|9155.6|9154.1|258
1627317000000|2021-07-26 16:30:00|9157.5|9156|9157.4|9155.9|9157.8|9156.1|9156.3|9154.8|252
1627317300000|2021-07-26 16:35:00|9157.5|9156|9157.5|9156|9158|9156.5|9156.4|9154.8|246
1627317600000|2021-07-26 16:40:00|9157.6|9156.1|9156.9|9155.4|9158.3|9156.4|9156.8|9155.3|191
1627317900000|2021-07-26 16:45:00|9157|9155.5|9156.7|9155.2|9157|9155.5|9156.1|9154.6|179
1627318200000|2021-07-26 16:50:00|9156.8|9155.3|9155.8|9154.3|9156.8|9155.3|9155.1|9153.6|184
1627318500000|2021-07-26 16:55:00|9155.7|9154.2|9155.1|9153.6|9156.4|9154.7|9155|9153.5|149
1627318800000|2021-07-26 17:00:00|9155.2|9153.7|9154.1|9152.6|9156.2|9154.7|9153.5|9152|273
1627319100000|2021-07-26 17:05:00|9154|9152.5|9153.4|9151.9|9154.1|9152.6|9152.5|9151|162
1627319400000|2021-07-26 17:10:00|9153.5|9152|9153.6|9152.1|9154.3|9152.8|9152.9|9151.4|209
1627319700000|2021-07-26 17:15:00|9153.7|9152.2|9153.3|9151.8|9153.8|9152.3|9152.7|9151.2|237
1627320000000|2021-07-26 17:20:00|9153.4|9151.9|9153.6|9152.1|9153.8|9152.3|9152.9|9151.4|133
1627320300000|2021-07-26 17:25:00|9153.5|9152|9151.9|9150.4|9153.5|9152|9151.5|9149.6|120
1627320600000|2021-07-26 17:30:00|9152|9150.5|9149.7|9148.2|9152.1|9150.6|9149.5|9148|252
1627320900000|2021-07-26 17:35:00|9150.5|9148.1|9151.1|9149.6|9152.1|9150.6|9150|9148.1|176
1627321200000|2021-07-26 17:40:00|9151|9149.5|9151.5|9149.1|9151.5|9149.7|9150.2|9148.3|226
1627321500000|2021-07-26 17:45:00|9151.6|9149.2|9152.1|9150.6|9152.4|9150.7|9150.4|9148.6|181
1627321800000|2021-07-26 17:50:00|9152|9150.5|9152.5|9151|9153.1|9151.3|9151.6|9150|225
1627322100000|2021-07-26 17:55:00|9152.6|9151.1|9152.9|9151.4|9153.3|9151.5|9151.7|9150.2|255
1627322400000|2021-07-26 18:00:00|9153.2|9151.7|9153.5|9152|9154.7|9152.8|9152.6|9151.1|216
1627322700000|2021-07-26 18:05:00|9153.6|9152.1|9153.5|9152|9153.9|9152.4|9153.1|9151.5|168
1627323000000|2021-07-26 18:10:00|9153.4|9151.9|9152.7|9151.2|9153.8|9152.3|9152|9150.2|220
1627323300000|2021-07-26 18:15:00|9152.8|9151.3|9152.3|9150.8|9153.3|9151.8|9152|9150.5|111
1627323600000|2021-07-26 18:20:00|9152.4|9150.9|9153.6|9152.1|9154|9152.5|9152.3|9150.8|163
1627323900000|2021-07-26 18:25:00|9153.5|9152|9155.9|9154.4|9155.9|9154.4|9153.5|9152|168
1627324200000|2021-07-26 18:30:00|9155.8|9154.3|9157.4|9155.9|9157.9|9156.4|9155.8|9154.3|178
1627324500000|2021-07-26 18:35:00|9157.3|9155.8|9157.7|9156.2|9158|9156.5|9156.9|9155.4|164
1627324800000|2021-07-26 18:40:00|9157.6|9156.1|9157.9|9156.4|9158.6|9157.1|9157.5|9156|191
1627325100000|2021-07-26 18:45:00|9157.8|9156.3|9157.4|9155.9|9158.5|9157|9156.9|9155.4|190
1627325400000|2021-07-26 18:50:00|9157.5|9156|9158.7|9157.2|9159.1|9157.6|9157.4|9155.9|143
1627325700000|2021-07-26 18:55:00|9158.6|9157.1|9161.6|9160.1|9161.9|9160.4|9158.4|9156.9|319
1627326000000|2021-07-26 19:00:00|9161.7|9160.2|9160|9158.5|9161.7|9160.2|9159.2|9157.7|203
1627326300000|2021-07-26 19:05:00|9159.9|9158.4|9158.5|9157|9160.5|9158.8|9158.4|9156.9|133
1627326600000|2021-07-26 19:10:00|9158.3|9156.8|9157.6|9156.1|9159.9|9158.1|9157.2|9155.6|216
1627326900000|2021-07-26 19:15:00|9157.7|9156.2|9158.6|9157.1|9159.3|9157.4|9157.6|9156.1|203
1627327200000|2021-07-26 19:20:00|9158.7|9157.2|9159.3|9157.8|9159.4|9157.9|9157.7|9155.8|182
1627327500000|2021-07-26 19:25:00|9159.2|9157.7|9159.7|9158.2|9160|9158.5|9158.8|9157.3|218
1627327800000|2021-07-26 19:30:00|9159.8|9158.3|9161.3|9159.8|9161.5|9160|9159.2|9157.7|206
1627328100000|2021-07-26 19:35:00|9161.4|9159.9|9160.5|9159|9161.4|9159.9|9160|9158.1|202
1627328400000|2021-07-26 19:40:00|9160.4|9158.9|9160.4|9158.9|9160.8|9159|9158.7|9157.2|224
1627328700000|2021-07-26 19:45:00|9160.3|9158.8|9160.3|9158.8|9160.9|9159|9160.1|9158.2|154
1627329000000|2021-07-26 19:50:00|9160.4|9158.9|9158.9|9156.5|9160.9|9159|9158.4|9156.5|235
1627329300000|2021-07-26 19:55:00|9158.8|9156.4|9158.1|9155.7|9160|9158.3|9157.2|9155.3|285
1627329600000|2021-07-26 20:00:00|9158.2|9155.8|9157.4|9155|9159|9157.1|9156.3|9154|189
1627329900000|2021-07-26 20:05:00|9157|9155.5|9157.8|9156.3|9158.4|9156.5|9157|9155.3|179
1627330200000|2021-07-26 20:10:00|9157.9|9156.4|9157.1|9155.6|9158.2|9156.4|9156.9|9155.1|150
1627330500000|2021-07-26 20:15:00|9157.5|9155.1|9156.1|9154.6|9157.6|9155.6|9156.1|9154.1|146
1627330800000|2021-07-26 20:20:00|9156.2|9154.7|9156.4|9154.9|9156.8|9155|9155.3|9153.7|177
1627331100000|2021-07-26 20:25:00|9156.3|9154.8|9156.3|9154.8|9156.9|9154.9|9156|9154.1|216
1627331400000|2021-07-26 20:30:00|9156.4|9154.9|9156.8|9154.4|9156.9|9155|9156.2|9154.1|164
1627331700000|2021-07-26 20:35:00|9156.7|9154.3|9156.7|9154.3|9157|9154.9|9156.1|9154.1|143
1627332000000|2021-07-26 20:40:00|9156.8|9154.4|9158.4|9156|9158.5|9156.4|9156.2|9154.2|96
1627332300000|2021-07-26 20:45:00|9158.3|9155.9|9158.2|9155.8|9158.5|9156.1|9158|9155.6|147
1627332600000|2021-07-26 20:50:00|9158.3|9155.9|9159|9156.6|9159.3|9156.9|9158.1|9155.7|133
1627332900000|2021-07-26 20:55:00|9159.1|9156.7|9160.2|9156|9162.3|9157.5|9158.6|9154.7|194
1627333200000|2021-07-26 21:00:00|9162.6|9154.5|9172.4|9157.4|9172.4|9157.4|9160.2|9152.4|15
1627333500000|2021-07-26 21:05:00|9172.2|9157.2|9167.7|9154.8|9175.5|9160.5|9163.9|9148.9|92
1627333800000|2021-07-26 21:10:00|9168.4|9153.7|9171.1|9156.1|9173.2|9158.2|9163.4|9149.5|309
1627334100000|2021-07-26 21:15:00|9171.2|9156.2|9166.8|9153.8|9171.6|9160|9163.4|9149.2|299
1627334400000|2021-07-26 21:20:00|9164.9|9154|9165.7|9153.9|9168.1|9154.4|9163.7|9152.4|139
1627334700000|2021-07-26 21:25:00|9166.2|9153.3|9164.5|9153.1|9168.9|9154.4|9164.2|9152|182
1627335000000|2021-07-26 21:30:00|9165.7|9153.5|9164.2|9149.2|9167.1|9153.5|9161.9|9147.6|514
1627335300000|2021-07-26 21:35:00|9164.1|9149.1|9165.2|9150.2|9166.9|9151.9|9162.7|9147.7|324
1627335600000|2021-07-26 21:40:00|9165.3|9150.3|9163|9148|9166.7|9151.7|9162.2|9147.2|302
1627335900000|2021-07-26 21:45:00|9159.9|9144.9|9163.9|9148.9|9167.5|9152.5|9159.9|9144.9|463
1627336200000|2021-07-26 21:50:00|9163.8|9148.8|9165.1|9150.7|9167|9152|9161.6|9146.6|509
1627336500000|2021-07-26 21:55:00|9164.9|9150.6|9163.9|9148.9|9169.5|9154.5|9163|9148|510
1627336800000|2021-07-26 22:00:00|9164.3|9149.3|9158.6|9155.7|9166.2|9156.5|9158.5|9146.7|697
1627337100000|2021-07-26 22:05:00|9158.5|9155.6|9158.8|9156.4|9161.2|9156.8|9158.2|9154.4|307
1627337400000|2021-07-26 22:10:00|9159.5|9156.3|9159.1|9156.7|9160.5|9156.9|9158.4|9155.2|249
1627337700000|2021-07-26 22:15:00|9159|9156.6|9158.9|9156.5|9159.5|9156.9|9158.5|9156|114
1627338000000|2021-07-26 22:20:00|9159|9156.6|9158.7|9156.3|9159.6|9156.9|9158.5|9155.8|94
1627338300000|2021-07-26 22:25:00|9159.2|9155.9|9159.7|9157.3|9160.6|9157.9|9158.7|9155.9|142
1627338600000|2021-07-26 22:30:00|9160.2|9157.7|9159.8|9157.4|9160.6|9157.9|9159.4|9157|137
1627338900000|2021-07-26 22:35:00|9160|9157.6|9159.9|9157.5|9160.4|9157.8|9159.5|9157.1|99
1627339200000|2021-07-26 22:40:00|9160.3|9157.7|9160.5|9158.1|9161.1|9158.7|9159.7|9156.9|138
1627339500000|2021-07-26 22:45:00|9160.8|9158.4|9159.8|9157.4|9161.1|9158.7|9159.6|9156.8|138
1627339800000|2021-07-26 22:50:00|9159.7|9157.3|9160.1|9157.7|9160.5|9157.9|9159.6|9157|114
1627340100000|2021-07-26 22:55:00|9160.2|9157.8|9160.4|9158|9161|9158.6|9159.9|9157.5|99
1627340400000|2021-07-26 23:00:00|9160.7|9158.3|9160.5|9158.1|9160.9|9158.5|9160.4|9158|194
1627340700000|2021-07-26 23:05:00|9160.4|9158|9159.5|9157.1|9160.9|9158.5|9159.1|9157|99
1627341000000|2021-07-26 23:10:00|9159.4|9157|9158.9|9156.5|9160|9157.1|9158|9155.6|237
1627341300000|2021-07-26 23:15:00|9159|9156.6|9159.6|9157.2|9159.8|9157.4|9158.7|9156.3|116
1627341600000|2021-07-26 23:20:00|9159.5|9157.1|9159.7|9157.3|9159.7|9157.3|9158.7|9156.3|74
1627341900000|2021-07-26 23:25:00|9159.6|9157.2|9159.6|9157.2|9159.8|9157.4|9159.6|9157.2|57
1627342200000|2021-07-26 23:30:00|9159.7|9157.3|9159.6|9157.2|9159.8|9157.4|9159.5|9157.1|73
1627342500000|2021-07-26 23:35:00|9159.1|9157.6|9158.9|9156.5|9159.7|9157.7|9158.8|9156.4|63
1627342800000|2021-07-26 23:40:00|9158.8|9156.4|9157.9|9155.5|9158.9|9156.5|9157.9|9155.5|98
1627343100000|2021-07-26 23:45:00|9158|9155.6|9157.5|9155.1|9158|9155.7|9156.9|9154.5|135
1627343400000|2021-07-26 23:50:00|9157.6|9155.2|9157|9154.6|9157.6|9155.2|9156.7|9154.5|96
1627343700000|2021-07-26 23:55:00|9156.9|9154.5|9157.1|9154.7|9157.3|9154.9|9155.8|9153.8|162
1627344000000|2021-07-27 00:00:00|9157.2|9154.8|9157.3|9154.9|9158.1|9155.7|9156.3|9153.9|194
1627344300000|2021-07-27 00:05:00|9157.4|9155|9155.7|9153.3|9157.7|9155.5|9155.6|9153.2|216
1627344600000|2021-07-27 00:10:00|9155.6|9153.2|9152.6|9150.2|9155.7|9153.3|9152|9149.6|186
1627344900000|2021-07-27 00:15:00|9152.3|9149.9|9150.2|9147.8|9153|9150.6|9149.8|9147.6|199
1627345200000|2021-07-27 00:20:00|9150.1|9147.7|9149.3|9147.8|9150.4|9148.3|9149.1|9147|128
1627345500000|2021-07-27 00:25:00|9149.2|9147.7|9150.1|9147.7|9150.6|9148.6|9149.2|9147.5|111
1627345800000|2021-07-27 00:30:00|9150.2|9147.8|9152.3|9149.9|9152.3|9150.5|9149.7|9147.7|137
1627346100000|2021-07-27 00:35:00|9152.2|9149.8|9151.9|9150.4|9153.3|9151.5|9151.7|9149.7|191
1627346400000|2021-07-27 00:40:00|9151.8|9150.3|9151.3|9149.8|9152.6|9150.6|9151|9149.3|169
1627346700000|2021-07-27 00:45:00|9151.4|9149.9|9151.1|9148.7|9152|9149.9|9150.1|9148.4|154
1627347000000|2021-07-27 00:50:00|9150.8|9148.4|9153.5|9151.1|9153.6|9151.3|9150.3|9148.4|191
1627347300000|2021-07-27 00:55:00|9153.7|9151.3|9152.6|9151.1|9153.9|9152|9151.7|9150|211
1627347600000|2021-07-27 01:00:00|9153|9150.6|9153.7|9152.2|9154|9152.2|9152.6|9150.5|261
1627347900000|2021-07-27 01:05:00|9153.6|9152.1|9154|9151.6|9154|9152.1|9152.5|9150.6|189
1627348200000|2021-07-27 01:10:00|9153.9|9151.5|9153.9|9151.5|9154.2|9152.2|9153.4|9151.4|127
1627348500000|2021-07-27 01:15:00|9153.8|9151.4|9153.5|9152|9154.2|9152.2|9153.3|9151.4|151
1627348800000|2021-07-27 01:20:00|9154|9151.6|9155.8|9153.4|9155.9|9153.9|9153.5|9151.5|186
1627349100000|2021-07-27 01:25:00|9155.7|9153.3|9156.6|9154.2|9157.5|9155.6|9155.4|9153.2|245
1627349400000|2021-07-27 01:30:00|9156.5|9154.1|9156.5|9154.1|9157.4|9155.4|9155.9|9153.9|306
1627349700000|2021-07-27 01:35:00|9156.6|9154.2|9158.6|9157.1|9159.7|9157.6|9156.2|9154.1|274
1627350000000|2021-07-27 01:40:00|9159|9156.6|9158.8|9156.4|9160.2|9158.2|9158.4|9156.4|240
1627350300000|2021-07-27 01:45:00|9158.4|9156.9|9159.7|9157.3|9160.8|9158.9|9158.4|9156.6|266
1627350600000|2021-07-27 01:50:00|9159.6|9157.2|9156.6|9155.1|9159.6|9157.7|9155.6|9153.6|295
1627350900000|2021-07-27 01:55:00|9156.7|9155.2|9157.9|9155.5|9158.4|9156.4|9156.6|9154.6|222
1627351200000|2021-07-27 02:00:00|9158|9155.6|9157.2|9154.8|9158.2|9156.1|9156.5|9154.5|175
1627351500000|2021-07-27 02:05:00|9157.1|9154.7|9157.9|9155.5|9158.1|9156|9156.7|9154.7|151
1627351800000|2021-07-27 02:10:00|9157.8|9155.4|9157.8|9155.4|9157.9|9156|9156.5|9154.6|154
1627352100000|2021-07-27 02:15:00|9157.9|9155.5|9157.5|9156|9158|9156|9157.2|9155.3|137
1627352400000|2021-07-27 02:20:00|9157.6|9156.1|9159.2|9157.7|9159.7|9157.7|9157.4|9155.5|160
1627352700000|2021-07-27 02:25:00|9159.6|9157.2|9159.9|9157.5|9160.3|9158.2|9158.8|9157.1|194
1627353000000|2021-07-27 02:30:00|9159.5|9158|9159.9|9157.5|9160.3|9158.3|9159.1|9157.1|273
1627353300000|2021-07-27 02:35:00|9159.4|9157.9|9159.7|9158.2|9160.1|9158.6|9158.7|9157|147
1627353600000|2021-07-27 02:40:00|9159.6|9158.1|9158.3|9156.8|9160.3|9158.3|9158.2|9156.7|194
1627353900000|2021-07-27 02:45:00|9158.4|9156.9|9158.8|9156.4|9159.1|9157.2|9158|9156|173
1627354200000|2021-07-27 02:50:00|9158.7|9156.3|9158.5|9157|9159.2|9157.5|9157.7|9155.7|166
1627354500000|2021-07-27 02:55:00|9158.4|9156.9|9157.5|9156|9158.9|9157.1|9157.3|9155.3|135
1627354800000|2021-07-27 03:00:00|9157.6|9156.1|9158.8|9156.4|9159.1|9157.2|9157.4|9155.9|190
1627355100000|2021-07-27 03:05:00|9158.4|9156.9|9158.6|9157.1|9159.1|9157.2|9158.2|9156.3|146
1627355400000|2021-07-27 03:10:00|9158.5|9157|9160.4|9158|9160.4|9158|9158.3|9156.5|146
1627355700000|2021-07-27 03:15:00|9160.3|9157.9|9161.3|9158.9|9161.3|9159.4|9160.1|9157.9|132
1627356000000|2021-07-27 03:20:00|9161.2|9158.8|9161.2|9158.8|9161.4|9159.5|9159.4|9157.3|194
1627356300000|2021-07-27 03:25:00|9160.7|9159.2|9159.8|9158.3|9161.4|9159.4|9159.6|9157.7|192
1627356600000|2021-07-27 03:30:00|9159.7|9158.2|9159.4|9157.9|9160.6|9158.4|9159|9157.3|181
1627356900000|2021-07-27 03:35:00|9159.5|9158|9159.6|9157.2|9160|9158|9158.9|9157.1|146
1627357200000|2021-07-27 03:40:00|9159.5|9157.1|9159.5|9157.1|9159.7|9157.8|9158.1|9156.1|158
1627357500000|2021-07-27 03:45:00|9159.6|9157.2|9159|9157.5|9159.8|9157.9|9158.8|9156.9|150
1627357800000|2021-07-27 03:50:00|9158.9|9157.4|9158.5|9156.1|9160.4|9158.4|9158.2|9156|175
1627358100000|2021-07-27 03:55:00|9158|9156.5|9158.7|9156.3|9158.9|9157|9158|9156.1|182
1627358400000|2021-07-27 04:00:00|9158.8|9156.4|9158.4|9156|9158.8|9156.6|9157.8|9155.4|118
1627358700000|2021-07-27 04:05:00|9158.5|9156.1|9161.3|9158.9|9161.4|9159|9157.9|9156|170
1627359000000|2021-07-27 04:10:00|9161.4|9159|9162.2|9159.8|9162.4|9160.7|9161.1|9158.7|191
1627359300000|2021-07-27 04:15:00|9162.3|9159.9|9162.7|9160.3|9162.9|9160.9|9161.5|9159.6|176
1627359600000|2021-07-27 04:20:00|9162.8|9160.4|9162|9159.6|9162.8|9160.4|9161.5|9159.5|161
1627359900000|2021-07-27 04:25:00|9162.1|9159.7|9162.1|9159.7|9162.3|9160.2|9161.5|9159.5|108
1627360200000|2021-07-27 04:30:00|9162|9159.6|9163.6|9161.2|9163.7|9161.7|9161.8|9159.4|146
1627360500000|2021-07-27 04:35:00|9163.5|9161.1|9163.1|9161.6|9163.7|9161.8|9162.9|9160.9|129
1627360800000|2021-07-27 04:40:00|9163|9161.5|9161.9|9159.5|9163.8|9161.9|9161.7|9159.5|153
1627361100000|2021-07-27 04:45:00|9161.8|9159.4|9160.6|9159.1|9162.1|9160.1|9160.6|9158.6|119
1627361400000|2021-07-27 04:50:00|9160.7|9159.2|9161.2|9158.8|9162.7|9160.7|9160.6|9158.7|172
1627361700000|2021-07-27 04:55:00|9161.1|9158.7|9160.5|9158.1|9161.3|9159.2|9160.2|9158|164
1627362000000|2021-07-27 05:00:00|9160.6|9158.2|9162.3|9159.9|9163|9161.1|9160.4|9158.1|138
1627362300000|2021-07-27 05:05:00|9162.4|9160|9162.1|9159.7|9162.9|9161.1|9161.7|9159.6|162
1627362600000|2021-07-27 05:10:00|9162|9159.6|9160.4|9158|9162.2|9160|9159.8|9157.9|130
1627362900000|2021-07-27 05:15:00|9160.5|9158.1|9161|9158.6|9161.2|9159.3|9159.7|9157.8|160
1627363200000|2021-07-27 05:20:00|9160.9|9158.5|9160.6|9159.1|9161.3|9159.4|9160|9158.1|158
1627363500000|2021-07-27 05:25:00|9161.2|9158.8|9161.1|9159.6|9161.7|9159.7|9160.6|9158.6|128
1627363800000|2021-07-27 05:30:00|9161.2|9159.7|9161.5|9160|9162.2|9160.1|9161.2|9159.3|163
1627364100000|2021-07-27 05:35:00|9161.4|9159.9|9161.9|9159.5|9162|9160|9160.6|9158.6|155
1627364400000|2021-07-27 05:40:00|9162|9159.6|9162.6|9160.2|9164.3|9162.4|9161.8|9159.4|242
1627364700000|2021-07-27 05:45:00|9162.5|9160.1|9163|9160.6|9163.6|9161.6|9162.2|9160.1|154
1627365000000|2021-07-27 05:50:00|9163.3|9160.9|9163|9161.5|9163.7|9161.5|9163|9160.9|161
1627365300000|2021-07-27 05:55:00|9163.1|9161.6|9162.7|9160.3|9163.7|9161.6|9162.3|9160.1|171
1627365600000|2021-07-27 06:00:00|9162.8|9160.4|9162.2|9160.7|9163.7|9161.9|9162.1|9160.3|313
1627365900000|2021-07-27 06:05:00|9162.3|9160.8|9160.8|9158.4|9162.8|9161|9159.9|9157.8|254
1627366200000|2021-07-27 06:10:00|9160.4|9158|9165.5|9163.1|9165.5|9163.5|9159.8|9157.7|355
1627366500000|2021-07-27 06:15:00|9165.2|9162.8|9163.2|9160.8|9165.4|9163.5|9163.2|9160.8|295
1627366800000|2021-07-27 06:20:00|9163.3|9160.9|9161.8|9159.4|9163.3|9161.1|9161.3|9159.4|301
1627367100000|2021-07-27 06:25:00|9161.9|9159.5|9163.7|9162.2|9164|9162.5|9161.5|9159.5|238
1627367400000|2021-07-27 06:30:00|9164.3|9161.9|9164.8|9162.4|9165.5|9163.6|9163.7|9161.9|313
1627367700000|2021-07-27 06:35:00|9165.2|9163.3|9163.2|9161.7|9165.3|9163.3|9161.8|9159.5|357
1627368000000|2021-07-27 06:40:00|9163.4|9161.9|9164.1|9162.6|9164.9|9163|9162.5|9161|234
1627368300000|2021-07-27 06:45:00|9164|9162.5|9165.2|9162.8|9166.3|9164.3|9164|9161.7|259
1627368600000|2021-07-27 06:50:00|9165.3|9162.9|9166.6|9164.2|9167|9165.2|9165.2|9162.8|223
1627368900000|2021-07-27 06:55:00|9166.2|9164.7|9167.3|9164.9|9167.7|9165.8|9165.5|9163.3|233
1627369200000|2021-07-27 07:00:00|9167.2|9164.8|9165.8|9163.4|9169.4|9167.4|9164|9162.1|657
1627369500000|2021-07-27 07:05:00|9165.2|9163.7|9170.1|9168.6|9170.2|9168.7|9164.9|9163.3|561
1627369800000|2021-07-27 07:10:00|9170|9168.5|9173.5|9172|9175.2|9173.2|9169.9|9168|599
1627370100000|2021-07-27 07:15:00|9173.6|9172.1|9169.1|9167.6|9175.4|9173.4|9168.7|9166.4|632
1627370400000|2021-07-27 07:20:00|9169|9167.5|9170.6|9169.1|9171.4|9169.3|9167.7|9165.9|513
1627370700000|2021-07-27 07:25:00|9171|9168.6|9168.2|9166.7|9172.9|9170.7|9166.6|9164.8|613
1627371000000|2021-07-27 07:30:00|9168.7|9166.3|9165.7|9164.2|9169.7|9167.8|9165.5|9163.3|577
1627371300000|2021-07-27 07:35:00|9165.8|9164.3|9171.4|9169.9|9173.1|9171.3|9165.7|9163.7|610
1627371600000|2021-07-27 07:40:00|9171.2|9169.7|9169|9166.6|9171.8|9169.8|9166.7|9164.5|674
1627371900000|2021-07-27 07:45:00|9169.1|9166.7|9169|9167.5|9169.5|9167.7|9166.2|9164.2|640
1627372200000|2021-07-27 07:50:00|9168.9|9167.4|9175.2|9173.7|9176.5|9174.4|9168.7|9166.9|589
1627372500000|2021-07-27 07:55:00|9175.3|9173.8|9171.7|9170.2|9176.6|9174.5|9171.1|9168.9|686
1627372800000|2021-07-27 08:00:00|9171.6|9170.1|9175.7|9173.3|9176.5|9174.3|9171.4|9169.5|663
1627373100000|2021-07-27 08:05:00|9175.8|9173.4|9175.6|9173.2|9178.2|9176.5|9174.9|9173|656
1627373400000|2021-07-27 08:10:00|9175.8|9173.4|9179.8|9178.3|9181.4|9179.3|9175.7|9173.4|544
1627373700000|2021-07-27 08:15:00|9179.9|9178.4|9180|9178.5|9182.2|9180.2|9178.4|9176.5|540
1627374000000|2021-07-27 08:20:00|9180.1|9178.6|9178.9|9177.4|9180.6|9179.1|9178.2|9176.7|465
1627374300000|2021-07-27 08:25:00|9178.8|9177.3|9179|9177.5|9182.3|9180.4|9178.1|9176.2|380
1627374600000|2021-07-27 08:30:00|9179.1|9177.6|9177.9|9175.5|9180.2|9178.3|9176.7|9174.5|499
1627374900000|2021-07-27 08:35:00|9177.8|9175.4|9175.5|9174|9178.3|9176.8|9173.4|9171.8|433
1627375200000|2021-07-27 08:40:00|9175.6|9174.1|9177.5|9176|9178.4|9176.9|9174.7|9172.8|381
1627375500000|2021-07-27 08:45:00|9177.4|9175.9|9174.7|9173.2|9178.6|9176.9|9173.8|9172|454
1627375800000|2021-07-27 08:50:00|9175.3|9172.9|9172.1|9170.6|9176.4|9174.5|9171.9|9170.4|391
1627376100000|2021-07-27 08:55:00|9172.2|9170.7|9173|9171.5|9174.8|9172.8|9172.2|9170.2|521
1627376400000|2021-07-27 09:00:00|9173.1|9171.6|9171.9|9170.4|9173.7|9172|9171.5|9169.8|394
1627376700000|2021-07-27 09:05:00|9172|9170.5|9171.3|9169.8|9175.7|9173.9|9170.4|9168.7|460
1627377000000|2021-07-27 09:10:00|9171.2|9169.7|9170.5|9169|9172.2|9170.6|9170|9168.5|381
1627377300000|2021-07-27 09:15:00|9170.6|9169.1|9171.1|9168.7|9171.2|9169.1|9167.8|9165.7|367
1627377600000|2021-07-27 09:20:00|9171|9168.6|9170.7|9169.2|9172.6|9170.8|9169.8|9168.3|389
1627377900000|2021-07-27 09:25:00|9170.8|9169.3|9170|9168.5|9171.8|9169.8|9169.3|9167.6|321
1627378200000|2021-07-27 09:30:00|9170.2|9168.7|9170.1|9168.6|9172.1|9170.6|9169.3|9167.8|401
1627378500000|2021-07-27 09:35:00|9170.2|9168.7|9175.4|9173.9|9175.6|9174|9169.9|9168.4|446
1627378800000|2021-07-27 09:40:00|9175.3|9173.8|9177.2|9175.7|9178.6|9176.6|9174.5|9172.6|404
1627379100000|2021-07-27 09:45:00|9177.3|9175.8|9183.9|9181.5|9187.7|9185.7|9177.2|9175.3|561
1627379400000|2021-07-27 09:50:00|9183.8|9181.4|9183.4|9181|9186.9|9185|9183|9180.9|442
1627379700000|2021-07-27 09:55:00|9183.5|9181.1|9183.2|9181.7|9184.3|9182.7|9181|9178.6|346
1627380000000|2021-07-27 10:00:00|9183.4|9181.9|9186.4|9184.9|9186.8|9185|9183.4|9181.3|391
1627380300000|2021-07-27 10:05:00|9186.5|9185|9184.3|9182.8|9187.2|9185.7|9183.6|9181.9|342
1627380600000|2021-07-27 10:10:00|9184.4|9182.9|9182.7|9181.2|9184.5|9183|9180.3|9178.6|384
1627380900000|2021-07-27 10:15:00|9182.8|9181.3|9178.7|9176.3|9184.2|9182.3|9178.5|9176.3|442
1627381200000|2021-07-27 10:20:00|9178.8|9176.4|9176.6|9174.2|9179.4|9177.5|9175|9173.5|475
1627381500000|2021-07-27 10:25:00|9176.7|9174.3|9178|9176.5|9179.3|9177.8|9176.6|9174.2|297
1627381800000|2021-07-27 10:30:00|9178.1|9176.6|9177.9|9175.5|9178.9|9177.2|9174.8|9172.6|389
1627382100000|2021-07-27 10:35:00|9177.8|9175.4|9174.6|9173.1|9178.6|9176.6|9174.5|9172.9|317
1627382400000|2021-07-27 10:40:00|9174.5|9173|9175.2|9172.8|9177.4|9175.1|9174.2|9172.2|274
1627382700000|2021-07-27 10:45:00|9175.3|9172.9|9174.8|9173.3|9176.8|9175|9173.8|9172|294
1627383000000|2021-07-27 10:50:00|9174.9|9173.4|9174.2|9171.8|9175.7|9173.7|9173.3|9171.2|319
1627383300000|2021-07-27 10:55:00|9174.1|9171.7|9171.7|9170.2|9174.2|9171.9|9170.3|9168.4|286
1627383600000|2021-07-27 11:00:00|9171.8|9170.3|9171.2|9169.7|9173|9171.3|9170.3|9168.4|427
1627383900000|2021-07-27 11:05:00|9171.1|9169.6|9171.3|9169.8|9174.4|9172.6|9171.1|9169.1|326
1627384200000|2021-07-27 11:10:00|9171.4|9169.9|9170.3|9167.9|9172.2|9170.6|9168.4|9166.9|308
1627384500000|2021-07-27 11:15:00|9170.1|9167.7|9167.6|9166.1|9170.2|9168.3|9164.6|9162.7|428
1627384800000|2021-07-27 11:20:00|9167.7|9166.2|9168.6|9166.2|9168.9|9167.2|9166.9|9165|375
1627385100000|2021-07-27 11:25:00|9168.3|9166.8|9167.3|9164.9|9170.2|9168.3|9166.3|9164.3|311
1627385400000|2021-07-27 11:30:00|9167.4|9165|9164.8|9163.3|9167.9|9166|9164.8|9163.3|314
1627385700000|2021-07-27 11:35:00|9164.6|9163.1|9163.4|9161.9|9166.1|9164.3|9162.5|9161|369
1627386000000|2021-07-27 11:40:00|9163.5|9162|9163.8|9162.3|9164.4|9162.5|9162|9160.5|415
1627386300000|2021-07-27 11:45:00|9163.9|9162.4|9162.5|9161|9163.9|9162.4|9160.5|9158.6|328
1627386600000|2021-07-27 11:50:00|9162.6|9161.1|9162.3|9160.8|9163.6|9161.6|9160.6|9159.1|366
1627386900000|2021-07-27 11:55:00|9162.1|9160.6|9162|9159.6|9163.6|9162.1|9161.1|9159.6|336
1627387200000|2021-07-27 12:00:00|9161.9|9159.5|9157.8|9155.4|9161.9|9159.5|9155|9153.3|523
1627387500000|2021-07-27 12:05:00|9157.7|9155.3|9154.8|9153.3|9157.7|9155.7|9152.6|9150.8|440
1627387800000|2021-07-27 12:10:00|9154.7|9153.2|9150.7|9149.2|9154.7|9153.2|9149.2|9147.3|472
1627388100000|2021-07-27 12:15:00|9150.6|9149.1|9146.7|9145.2|9151.2|9149.3|9146.4|9144.6|490
1627388400000|2021-07-27 12:20:00|9146.6|9145.1|9145.2|9143.7|9148.8|9146.9|9144.4|9142.7|493
1627388700000|2021-07-27 12:25:00|9145.4|9143.9|9150|9147.6|9150.3|9147.9|9145.4|9143.6|395
1627389000000|2021-07-27 12:30:00|9150.2|9147.8|9149.1|9147.6|9151.4|9149.5|9143.5|9141.1|586
1627389300000|2021-07-27 12:35:00|9149.2|9147.7|9148.2|9146.7|9149.2|9147.7|9146.6|9145.1|545
1627389600000|2021-07-27 12:40:00|9148|9146.5|9149.1|9147.6|9150|9148.5|9147.3|9145.8|401
1627389900000|2021-07-27 12:45:00|9149|9147.5|9148.7|9147.2|9150.3|9148.5|9148.2|9146.7|315
1627390200000|2021-07-27 12:50:00|9148.6|9147.1|9150.2|9148.7|9151.9|9150.4|9148.1|9146.6|275
1627390500000|2021-07-27 12:55:00|9150.3|9148.8|9143.7|9141.3|9151.5|9149.6|9143.3|9141|472
1627390800000|2021-07-27 13:00:00|9143.5|9141.1|9144.4|9142.9|9145|9143.5|9141|9139.1|532
1627391100000|2021-07-27 13:05:00|9144.8|9142.4|9144.4|9142.9|9146.7|9145.2|9143.2|9141.7|418
1627391400000|2021-07-27 13:10:00|9144.3|9142.8|9141.8|9140.3|9144.4|9142.9|9140.3|9138.8|528
1627391700000|2021-07-27 13:15:00|9141.7|9140.2|9137.1|9135.6|9141.8|9140.3|9136.6|9134.7|551
1627392000000|2021-07-27 13:20:00|9137.2|9135.7|9140.7|9139.2|9141.5|9140|9136.1|9134.6|536
1627392300000|2021-07-27 13:25:00|9140.8|9139.3|9141.2|9138.8|9143.1|9141.3|9138.7|9136.9|512
1627392600000|2021-07-27 13:30:00|9141.3|9138.9|9145.4|9143.9|9147.2|9145.2|9140|9138.4|782
1627392900000|2021-07-27 13:35:00|9145.3|9143.8|9145.9|9144.4|9147.9|9146.4|9143.8|9142.3|677
1627393200000|2021-07-27 13:40:00|9145.8|9144.3|9153.1|9151.6|9154.1|9152.3|9145.4|9143.9|653
1627393500000|2021-07-27 13:45:00|9153|9151.5|9155.5|9153.1|9157|9155.5|9153|9151.3|904
1627393800000|2021-07-27 13:50:00|9155|9153.5|9148.9|9147.4|9155.9|9154.2|9148|9146|686
1627394100000|2021-07-27 13:55:00|9148.8|9147.3|9148.5|9146.1|9151.2|9149.7|9147.2|9145.2|393
1627394400000|2021-07-27 14:00:00|9148.6|9146.2|9149.9|9148.4|9152.1|9150.2|9147.2|9145.5|585
1627394700000|2021-07-27 14:05:00|9149.6|9148.1|9154|9152.5|9157.6|9156|9149|9147.5|797
1627395000000|2021-07-27 14:10:00|9154.1|9152.6|9153.8|9152.3|9156.3|9154.8|9152.3|9150.8|622
1627395300000|2021-07-27 14:15:00|9153.4|9151.9|9155.3|9153.8|9156.3|9154.8|9151.8|9150.3|578
1627395600000|2021-07-27 14:20:00|9155.4|9153.9|9158.4|9156.9|9158.4|9156.9|9154.2|9152.7|435
1627395900000|2021-07-27 14:25:00|9158.3|9156.8|9158.2|9156.7|9159.1|9157.6|9157.1|9155.6|388
1627396200000|2021-07-27 14:30:00|9158.3|9156.8|9154.6|9152.2|9158.3|9156.8|9153|9151.3|418
1627396500000|2021-07-27 14:35:00|9154.5|9152.1|9152.4|9150.9|9156.3|9154.4|9150.7|9149.2|401
1627396800000|2021-07-27 14:40:00|9152.8|9151.3|9150.4|9148.9|9153.3|9151.8|9149.2|9147.7|441
1627397100000|2021-07-27 14:45:00|9150.5|9149|9152.4|9150.9|9153.2|9151.7|9149.7|9147.7|459
1627397400000|2021-07-27 14:50:00|9152.5|9151|9149.2|9147.7|9152.5|9151|9146.5|9145|554
1627397700000|2021-07-27 14:55:00|9149|9147.5|9142.3|9140.8|9149|9147.5|9141|9139.5|761
1627398000000|2021-07-27 15:00:00|9142.4|9140.9|9141.8|9140.3|9143.1|9141.6|9140.8|9139.3|558
1627398300000|2021-07-27 15:05:00|9141.9|9140.4|9140|9138.5|9143.1|9141.6|9139.9|9138.4|403
1627398600000|2021-07-27 15:10:00|9139.9|9138.4|9135|9133.5|9139.9|9138.4|9135|9133.5|515
1627398900000|2021-07-27 15:15:00|9134.9|9133.4|9139.1|9137.6|9139.7|9138.2|9134.3|9132.7|565
1627399200000|2021-07-27 15:20:00|9139.2|9137.7|9136.7|9135.2|9139.4|9137.9|9136.6|9134.6|460
1627399500000|2021-07-27 15:25:00|9136.8|9135.3|9133.5|9132|9137.6|9136.1|9133.5|9131.5|478
1627399800000|2021-07-27 15:30:00|9133.2|9131.7|9135.4|9133.9|9135.7|9134.2|9132.7|9131.2|446
1627400100000|2021-07-27 15:35:00|9135.3|9133.8|9138.1|9136.6|9138.3|9136.8|9134.4|9132.9|348
1627400400000|2021-07-27 15:40:00|9138.2|9136.7|9137.1|9135.6|9139.3|9137.5|9135.5|9133.7|618
1627400700000|2021-07-27 15:45:00|9137.2|9135.7|9138.9|9137.4|9139.5|9137.8|9136|9134.2|436
1627401000000|2021-07-27 15:50:00|9139|9137.5|9140.8|9139.3|9141.6|9140.1|9138.6|9137.1|277
1627401300000|2021-07-27 15:55:00|9140.7|9139.2|9137.4|9135.9|9141.1|9139.3|9137|9135.5|271
1627401600000|2021-07-27 16:00:00|9137.3|9135.8|9135.8|9134.3|9137.9|9136.1|9135.3|9133.4|334
1627401900000|2021-07-27 16:05:00|9135.7|9134.2|9135.6|9134.1|9136.3|9134.3|9133.6|9131.7|372
1627402200000|2021-07-27 16:10:00|9135.5|9134|9136.7|9135.2|9138.5|9136.4|9135.5|9134|442
1627402500000|2021-07-27 16:15:00|9136.6|9135.1|9139.3|9137.8|9139.3|9137.8|9135.6|9134.1|340
1627402800000|2021-07-27 16:20:00|9139.2|9137.7|9139.9|9138.4|9140.1|9138.6|9138.3|9136.8|244
1627403100000|2021-07-27 16:25:00|9139.8|9138.3|9140.1|9138.6|9141.1|9139.6|9139|9137.2|278
1627403400000|2021-07-27 16:30:00|9140.3|9138.8|9136|9134.5|9140.3|9138.8|9135.7|9134.2|365
1627403700000|2021-07-27 16:35:00|9135.9|9134.4|9133.7|9132.2|9136.4|9134.9|9133.4|9131.5|262
1627404000000|2021-07-27 16:40:00|9133.6|9132.1|9135.1|9132.7|9136.4|9134.9|9133.6|9132.1|225
1627404300000|2021-07-27 16:45:00|9135.2|9132.8|9136.4|9134.9|9136.6|9135.1|9134.6|9132.7|247
1627404600000|2021-07-27 16:50:00|9136.3|9134.8|9135.9|9134.4|9136.7|9135.2|9135.6|9133.8|270
1627404900000|2021-07-27 16:55:00|9135.8|9134.3|9133.3|9131.8|9136|9134.5|9133.3|9131.8|212
1627405200000|2021-07-27 17:00:00|9133.5|9132|9134.7|9133.2|9135.4|9133.9|9133.3|9131.8|250
1627405500000|2021-07-27 17:05:00|9134.8|9133.3|9133.7|9132.2|9135.2|9133.6|9133.4|9131.9|294
1627405800000|2021-07-27 17:10:00|9133.6|9132.1|9133.1|9131.6|9134.2|9132.7|9133|9131.5|256
1627406100000|2021-07-27 17:15:00|9133.2|9131.7|9132.7|9131.2|9134.2|9132.7|9132.1|9130.4|218
1627406400000|2021-07-27 17:20:00|9133|9131.5|9132.7|9131.2|9133.2|9131.7|9132.2|9130.2|162
1627406700000|2021-07-27 17:25:00|9132.6|9131.1|9132.3|9130.8|9133.4|9131.7|9131.6|9130|193
1627407000000|2021-07-27 17:30:00|9132.2|9130.7|9131.5|9130|9133.1|9131.1|9131.5|9130|116
1627407300000|2021-07-27 17:35:00|9131.6|9130.1|9131.4|9129.9|9131.7|9130.2|9130.1|9128.6|230
1627407600000|2021-07-27 17:40:00|9131.3|9129.8|9131.7|9130.2|9132|9130.3|9130.7|9129.2|156
1627407900000|2021-07-27 17:45:00|9132|9129.6|9134.9|9133.4|9134.9|9133.4|9131.6|9129.6|181
1627408200000|2021-07-27 17:50:00|9135|9133.5|9135|9133.5|9135.8|9134.3|9134.6|9132.7|202
1627408500000|2021-07-27 17:55:00|9134.9|9133.4|9136.2|9134.7|9136.8|9135.1|9134.8|9133.3|228
1627408800000|2021-07-27 18:00:00|9136.1|9134.6|9134.7|9133.2|9136.6|9135|9133.3|9131.4|237
1627409100000|2021-07-27 18:05:00|9134.6|9133.1|9134.9|9133.4|9135.5|9134|9134.5|9133|145
1627409400000|2021-07-27 18:10:00|9135.2|9133.7|9135.9|9134.4|9136|9134.4|9134.8|9133.3|162
1627409700000|2021-07-27 18:15:00|9135.8|9134.3|9137.3|9135.8|9138.4|9136.9|9135.8|9134.3|242
1627410000000|2021-07-27 18:20:00|9137.4|9135.9|9137.2|9135.7|9137.6|9136.1|9135.8|9134.3|222
1627410300000|2021-07-27 18:25:00|9137.1|9135.6|9137.6|9136.1|9137.9|9136.4|9136.6|9135.1|215
1627410600000|2021-07-27 18:30:00|9137.5|9136|9138.3|9136.8|9138.4|9136.9|9137.2|9135.7|235
1627410900000|2021-07-27 18:35:00|9138.2|9136.7|9139.8|9138.3|9139.9|9138.4|9138.1|9136.6|152
1627411200000|2021-07-27 18:40:00|9139.9|9138.4|9139.9|9138.4|9140.3|9138.8|9139.1|9137.6|118
1627411500000|2021-07-27 18:45:00|9140|9138.5|9139.9|9138.4|9140.8|9139.3|9139.2|9137.7|238
1627411800000|2021-07-27 18:50:00|9139.7|9138.2|9141|9139.5|9141.3|9139.8|9139.2|9137.7|245
1627412100000|2021-07-27 18:55:00|9140.9|9139.4|9142.2|9140.7|9142.7|9141.2|9140.1|9138.3|288
1627412400000|2021-07-27 19:00:00|9142.1|9140.6|9143.1|9141.6|9143.7|9141.9|9142.1|9140.6|204
1627412700000|2021-07-27 19:05:00|9143.2|9141.7|9144.2|9142.7|9144.7|9143.1|9143.1|9141.6|165
1627413000000|2021-07-27 19:10:00|9144.3|9142.8|9144.9|9143.4|9146|9144.5|9144.2|9142.7|173
1627413300000|2021-07-27 19:15:00|9144.8|9143.3|9143.1|9140.7|9145|9143.5|9142.5|9140.6|204
1627413600000|2021-07-27 19:20:00|9143|9140.6|9143.5|9142|9144|9142.5|9142.8|9140.6|158
1627413900000|2021-07-27 19:25:00|9143.6|9142.1|9144|9142.5|9144.8|9143.3|9143.4|9141.9|149
1627414200000|2021-07-27 19:30:00|9144.1|9142.6|9144|9142.5|9144.6|9142.8|9143.1|9141.6|195
1627414500000|2021-07-27 19:35:00|9144.1|9142.6|9144.2|9142.7|9144.8|9142.9|9144|9142.2|125
1627414800000|2021-07-27 19:40:00|9144.3|9142.8|9144.1|9142.6|9144.9|9143.2|9143.9|9142.1|110
1627415100000|2021-07-27 19:45:00|9144.2|9142.7|9144.9|9143.4|9145.4|9143.5|9143.2|9141.4|186
1627415400000|2021-07-27 19:50:00|9144.8|9143.3|9143.5|9142|9144.9|9143.4|9143.4|9141.6|213
1627415700000|2021-07-27 19:55:00|9143.4|9141.9|9142.5|9141|9144|9142.2|9142|9140.2|307
1627416000000|2021-07-27 20:00:00|9142.8|9141.3|9144|9142.5|9144.6|9143|9142.7|9140.9|263
1627416300000|2021-07-27 20:05:00|9143.9|9142.4|9143|9141.5|9144.8|9143.3|9142.5|9141|179
1627416600000|2021-07-27 20:10:00|9143.1|9141.6|9142.4|9140.9|9143.5|9141.7|9142.2|9140.5|198
1627416900000|2021-07-27 20:15:00|9142.3|9140.8|9142.6|9141.1|9143.7|9141.9|9142.3|9140.6|110
1627417200000|2021-07-27 20:20:00|9142.5|9141|9143.7|9141.3|9143.7|9141.8|9142.3|9140.4|167
1627417500000|2021-07-27 20:25:00|9143.6|9141.2|9142.9|9140.5|9143.8|9142|9142.1|9140.1|142
1627417800000|2021-07-27 20:30:00|9142.5|9141|9143.3|9141.8|9143.9|9141.9|9142.1|9140.4|147
1627418100000|2021-07-27 20:35:00|9143.8|9141.4|9143.9|9141.5|9144|9141.9|9143.3|9141.3|91
1627418400000|2021-07-27 20:40:00|9144|9141.6|9146.4|9144|9146.5|9144.5|9143.5|9141.5|131
1627418700000|2021-07-27 20:45:00|9146.3|9143.9|9145.6|9143.2|9146.6|9144.2|9145.3|9142.9|99
1627419000000|2021-07-27 20:50:00|9145.5|9143.1|9147.9|9145.5|9148.1|9145.7|9145.5|9143.1|173
1627419300000|2021-07-27 20:55:00|9148|9145.6|9146.5|9144.1|9148.1|9145.7|9146.4|9144|169
1627419600000|2021-07-27 21:00:00|9146.6|9142.8|9153.5|9141.3|9153.5|9142.8|9146.6|9141|59
1627419900000|2021-07-27 21:05:00|9152.4|9141.2|9147.4|9132.4|9154.5|9143.5|9145.8|9130.8|145
1627420200000|2021-07-27 21:10:00|9148.8|9133.8|9146.8|9131.8|9154.4|9139.4|9146.6|9131.6|199
1627420500000|2021-07-27 21:15:00|9147.4|9132.4|9146.6|9131.6|9149.2|9134.2|9146.2|9131.2|100
1627420800000|2021-07-27 21:20:00|9147.2|9132.2|9146.9|9131.9|9152.2|9137.2|9145.9|9130.9|99
1627421100000|2021-07-27 21:25:00|9147.9|9132.9|9149.5|9134.5|9153.3|9138.3|9145.4|9130.4|108
1627421400000|2021-07-27 21:30:00|9151.3|9136.3|9151.4|9136.6|9151.9|9138.5|9148.2|9135.7|188
1627421700000|2021-07-27 21:35:00|9150.6|9137.3|9148|9137.1|9151.8|9139|9148|9134.3|125
1627422000000|2021-07-27 21:40:00|9148.1|9137.8|9149.8|9138.2|9152|9139|9147.9|9136.2|154
1627422300000|2021-07-27 21:45:00|9150|9135.4|9150.6|9135.9|9151.3|9139|9147.4|9132.4|166
1627422600000|2021-07-27 21:50:00|9150.2|9135.2|9147.8|9136.7|9150.5|9139|9145.7|9130.7|188
1627422900000|2021-07-27 21:55:00|9146.8|9137.6|9147.4|9136.2|9150.6|9138.9|9146.4|9132.8|191
1627423200000|2021-07-27 22:00:00|9147.1|9135.9|9145.8|9141.7|9153.5|9142.1|9145|9134.7|622
1627423500000|2021-07-27 22:05:00|9145.7|9141.8|9144.6|9142.2|9145.9|9142.3|9144.5|9141.5|134
1627423800000|2021-07-27 22:10:00|9145|9142.1|9144.7|9141.6|9146|9142.3|9143.9|9140.7|169
1627424100000|2021-07-27 22:15:00|9145.1|9141.3|9146.1|9143.7|9147|9143.8|9144.5|9141.3|205
1627424400000|2021-07-27 22:20:00|9146|9143.6|9146.1|9143.7|9146.7|9143.8|9145.5|9142.2|121
1627424700000|2021-07-27 22:25:00|9146.2|9143.8|9146|9143.6|9146.6|9144.1|9145.3|9142.7|135
1627425000000|2021-07-27 22:30:00|9146.2|9143.8|9146.2|9143.8|9146.7|9144.2|9145.9|9143.4|121
1627425300000|2021-07-27 22:35:00|9146.7|9142.8|9148.3|9145.9|9148.3|9145.9|9145.9|9142.8|131
1627425600000|2021-07-27 22:40:00|9148.2|9145.8|9146.9|9144.5|9148.6|9146.2|9146.7|9144.2|191
1627425900000|2021-07-27 22:45:00|9147|9144.6|9146.7|9144.3|9147.1|9144.7|9146.6|9144.2|124
1627426200000|2021-07-27 22:50:00|9147.1|9144.7|9146|9143.6|9147.1|9144.7|9145.9|9143.5|112
1627426500000|2021-07-27 22:55:00|9146.1|9143.7|9146.1|9143.7|9146.4|9144|9145.8|9143.4|95
1627426800000|2021-07-27 23:00:00|9146.3|9143.9|9145.6|9143.2|9146.9|9144.9|9145.2|9142.8|137
1627427100000|2021-07-27 23:05:00|9145.5|9143.1|9145.2|9142.8|9145.8|9143.4|9145.1|9142.7|102
1627427400000|2021-07-27 23:10:00|9145.3|9142.9|9145.2|9142.8|9145.3|9142.9|9145.1|9142.7|44
1627427700000|2021-07-27 23:15:00|9145.3|9142.9|9145.9|9143.5|9146|9143.6|9145.2|9142.8|100
1627428000000|2021-07-27 23:20:00|9146|9143.6|9145.3|9142.9|9146.1|9143.7|9145.3|9142.9|70
1627428300000|2021-07-27 23:25:00|9145.2|9142.8|9145.6|9143.2|9145.8|9143.7|9145|9142.8|77
1627428600000|2021-07-27 23:30:00|9145.3|9142.9|9145.3|9142.9|9145.6|9143.2|9144.9|9142.5|99
1627428900000|2021-07-27 23:35:00|9145.2|9142.8|9145|9142.6|9145.3|9142.9|9144.9|9142.5|47
1627429200000|2021-07-27 23:40:00|9144.9|9142.5|9144.9|9142.5|9145.1|9142.7|9144.9|9142.5|59
1627429500000|2021-07-27 23:45:00|9144.8|9142.4|9144.4|9142|9145.1|9142.7|9143.9|9141.9|58
1627429800000|2021-07-27 23:50:00|9144.3|9141.9|9144.4|9142|9144.5|9142.1|9144.2|9141.8|112
1627430100000|2021-07-27 23:55:00|9144.5|9142.1|9145.9|9143.5|9146|9144|9144.5|9142.1|96
1627430400000|2021-07-28 00:00:00|9145|9142.9|9144.3|9141.9|9145.3|9143.2|9142.2|9140.1|206
1627430700000|2021-07-28 00:05:00|9144.5|9142.1|9144.3|9141.9|9144.7|9142.5|9143.5|9141.5|145
1627431000000|2021-07-28 00:10:00|9144.2|9141.8|9144.3|9141.9|9144.9|9142.5|9144.1|9141.7|109
1627431300000|2021-07-28 00:15:00|9144.2|9141.8|9145.4|9143.9|9146.8|9144.9|9143.9|9141.6|219
1627431600000|2021-07-28 00:20:00|9145.5|9144|9145.8|9143.4|9146.2|9144.1|9145.2|9143.2|165
1627431900000|2021-07-28 00:25:00|9145.9|9143.5|9147.9|9146.4|9148.8|9147|9145.3|9143.4|204
1627432200000|2021-07-28 00:30:00|9147.8|9146.3|9148.7|9146.3|9148.8|9146.9|9147.8|9145.9|168
1627432500000|2021-07-28 00:35:00|9148.8|9146.4|9150.1|9147.7|9150.4|9148.3|9148.2|9146.3|98
1627432800000|2021-07-28 00:40:00|9150|9147.6|9150.7|9148.3|9150.9|9149|9149.6|9147.6|182
1627433100000|2021-07-28 00:45:00|9150.8|9148.4|9150.9|9148.5|9151.1|9148.9|9149.6|9147.6|140
1627433400000|2021-07-28 00:50:00|9150.8|9148.4|9152.8|9150.4|9153.2|9150.9|9150.8|9148.4|242
1627433700000|2021-07-28 00:55:00|9152.9|9150.5|9152.8|9151.3|9153.6|9151.5|9152.2|9150.2|164
1627434000000|2021-07-28 01:00:00|9152.9|9151.4|9152.6|9150.2|9153.5|9151.8|9152|9150|240
1627434300000|2021-07-28 01:05:00|9152.5|9150.1|9152.5|9150.1|9152.7|9150.5|9151.3|9149.4|187
1627434600000|2021-07-28 01:10:00|9152.6|9150.2|9151|9148.6|9152.6|9150.2|9150.5|9148.5|141
1627434900000|2021-07-28 01:15:00|9151.1|9148.7|9150.1|9147.7|9151.1|9149|9149.1|9147.1|159
1627435200000|2021-07-28 01:20:00|9149.7|9148.2|9148|9146.5|9150|9148.3|9147.7|9146|168
1627435500000|2021-07-28 01:25:00|9148.1|9146.6|9148.4|9146|9148.7|9146.8|9147.9|9145.8|128
1627435800000|2021-07-28 01:30:00|9148.6|9146.2|9148.1|9146.6|9149.5|9147.3|9147.9|9145.8|254
1627436100000|2021-07-28 01:35:00|9148.2|9146.7|9148.3|9146.8|9149.6|9147.5|9148|9145.7|211
1627436400000|2021-07-28 01:40:00|9148.1|9146.6|9148.6|9146.2|9149.2|9147.2|9147|9145.2|186
1627436700000|2021-07-28 01:45:00|9148.5|9146.1|9147.5|9145.1|9148.6|9146.7|9147|9144.9|248
1627437000000|2021-07-28 01:50:00|9147.6|9145.2|9146.9|9144.5|9147.9|9145.7|9146.3|9144.3|223
1627437300000|2021-07-28 01:55:00|9147|9144.6|9146.5|9145|9147.5|9145.5|9146.3|9144.4|183
1627437600000|2021-07-28 02:00:00|9146.6|9145.1|9148.6|9146.2|9148.6|9146.9|9146.5|9144.6|211
1627437900000|2021-07-28 02:05:00|9148.5|9146.1|9149|9147.5|9149.6|9147.7|9147.5|9145.6|172
1627438200000|2021-07-28 02:10:00|9149.5|9147.1|9149|9147.5|9149.5|9147.6|9148.6|9146.6|190
1627438500000|2021-07-28 02:15:00|9149.1|9147.6|9149.4|9147|9149.6|9147.7|9148.8|9146.9|133
1627438800000|2021-07-28 02:20:00|9149.3|9146.9|9147.6|9145.2|9149.5|9147.6|9146.8|9144.8|165
1627439100000|2021-07-28 02:25:00|9147.5|9145.1|9147.7|9145.3|9147.9|9146.1|9146.4|9144.4|188
1627439400000|2021-07-28 02:30:00|9147.8|9145.4|9147.4|9145.9|9148|9146.1|9146.7|9144.9|138
1627439700000|2021-07-28 02:35:00|9147.5|9146|9146.9|9144.5|9148|9146|9146.4|9144.4|148
1627440000000|2021-07-28 02:40:00|9147|9144.6|9146.8|9144.4|9147.1|9144.9|9146.4|9144.3|123
1627440300000|2021-07-28 02:45:00|9146.9|9144.5|9147.8|9145.4|9147.9|9145.7|9146.4|9144.4|89
1627440600000|2021-07-28 02:50:00|9147.9|9145.5|9147.7|9145.3|9147.9|9145.9|9147.1|9145.1|82
1627440900000|2021-07-28 02:55:00|9147.6|9145.2|9145.7|9144.2|9147.7|9145.8|9145.7|9143.6|127
1627441200000|2021-07-28 03:00:00|9145.8|9144.3|9144.9|9143.4|9146.8|9144.4|9144.8|9142.7|110
1627441500000|2021-07-28 03:05:00|9144.7|9143.2|9145.2|9142.8|9145.6|9143.4|9144.7|9142.7|86
1627441800000|2021-07-28 03:10:00|9145.1|9142.7|9144.4|9142|9145.3|9143.4|9143.3|9141.4|94
1627442100000|2021-07-28 03:15:00|9144.3|9141.9|9145.2|9142.8|9145.3|9143.3|9143.7|9141.7|138
1627442400000|2021-07-28 03:20:00|9145.1|9142.7|9144.9|9142.5|9145.4|9143.4|9144.6|9142.3|121
1627442700000|2021-07-28 03:25:00|9145|9142.6|9143.9|9142.4|9145.2|9143.4|9143.9|9141.9|94
1627443000000|2021-07-28 03:30:00|9144|9142.5|9144.3|9141.9|9144.5|9142.6|9143.7|9141.8|99
1627443300000|2021-07-28 03:35:00|9144.4|9142|9144.6|9143.1|9145.3|9143.5|9143.8|9141.8|147
1627443600000|2021-07-28 03:40:00|9144.7|9143.2|9144.6|9143.1|9145.1|9143.4|9144.5|9142.6|161
1627443900000|2021-07-28 03:45:00|9145|9143.5|9145.2|9142.8|9146.1|9144.2|9144.6|9142.6|220
1627444200000|2021-07-28 03:50:00|9145.3|9142.9|9145.7|9143.3|9146|9143.8|9144.7|9142.7|124
1627444500000|2021-07-28 03:55:00|9145.6|9143.2|9147.4|9145.9|9148|9146.1|9145.4|9143.2|223
1627444800000|2021-07-28 04:00:00|9147.3|9145.8|9147.6|9146.1|9148.1|9146.2|9146.7|9145|197
1627445100000|2021-07-28 04:05:00|9147.5|9146|9148.1|9146.6|9148.8|9146.9|9147.5|9145.6|116
1627445400000|2021-07-28 04:10:00|9148.2|9146.7|9149|9147.5|9149.7|9147.7|9148.1|9146.1|168
1627445700000|2021-07-28 04:15:00|9148.9|9147.4|9149.1|9147.6|9150.3|9148.5|9148.9|9147.2|187
1627446000000|2021-07-28 04:20:00|9149.2|9147.7|9149.1|9147.6|9149.6|9147.7|9149|9147.1|107
1627446300000|2021-07-28 04:25:00|9149.2|9147.7|9149|9147.5|9149.6|9147.7|9148.9|9147.2|104
1627446600000|2021-07-28 04:30:00|9148.9|9147.4|9149.2|9147.7|9149.7|9147.7|9148.9|9147|98
1627446900000|2021-07-28 04:35:00|9149.1|9147.6|9149.1|9147.6|9149.6|9147.7|9149|9146.8|94
1627447200000|2021-07-28 04:40:00|9149.2|9147.7|9147.4|9145.9|9149.5|9147.7|9147.4|9145.4|147
1627447500000|2021-07-28 04:45:00|9147.5|9146|9149|9147.5|9149.5|9147.6|9147.5|9145.7|131
1627447800000|2021-07-28 04:50:00|9149.6|9147.2|9150.4|9148|9150.5|9148.5|9149.1|9147.1|108
1627448100000|2021-07-28 04:55:00|9149.9|9148.4|9150.4|9148.9|9150.9|9148.9|9149.8|9147.8|142
1627448400000|2021-07-28 05:00:00|9150.8|9148.4|9151.6|9150.1|9152.7|9150.8|9150.5|9148.4|206
1627448700000|2021-07-28 05:05:00|9151.5|9150|9152|9149.6|9152.8|9150.6|9151.3|9149.4|153
1627449000000|2021-07-28 05:10:00|9151.8|9149.4|9153.6|9151.2|9153.6|9151.8|9151.8|9149.4|225
1627449300000|2021-07-28 05:15:00|9153.5|9151.1|9153.2|9151.7|9154.3|9152.4|9153|9151|125
1627449600000|2021-07-28 05:20:00|9153.1|9151.6|9153.7|9152.2|9154.6|9152.6|9153|9151.1|133
1627449900000|2021-07-28 05:25:00|9153.6|9152.1|9152.3|9150.8|9154.1|9152.2|9152.2|9150.7|104
1627450200000|2021-07-28 05:30:00|9152.4|9150.9|9154.3|9151.9|9154.3|9152.1|9152.4|9150.7|162
1627450500000|2021-07-28 05:35:00|9153.9|9152.4|9151.4|9149|9154.2|9152.5|9150.7|9148.7|196
1627450800000|2021-07-28 05:40:00|9150.8|9149.3|9151.1|9148.7|9151.8|9149.8|9150.5|9148.5|163
1627451100000|2021-07-28 05:45:00|9151.2|9148.8|9150.9|9148.5|9151.4|9149.4|9150.4|9148.4|155
1627451400000|2021-07-28 05:50:00|9151|9148.6|9150.8|9148.4|9151.1|9149.1|9150.3|9148.4|124
1627451700000|2021-07-28 05:55:00|9150.3|9148.8|9150.8|9148.4|9151.3|9149.3|9150.3|9148.3|156
1627452000000|2021-07-28 06:00:00|9150.9|9148.5|9151.3|9149.8|9152.4|9150|9149.7|9147.7|211
1627452300000|2021-07-28 06:05:00|9151.2|9149.7|9151.8|9149.4|9152.6|9150.7|9151.2|9149.3|229
1627452600000|2021-07-28 06:10:00|9151.9|9149.5|9150.1|9147.7|9153.6|9151.5|9150|9147.6|209
1627452900000|2021-07-28 06:15:00|9150.2|9147.8|9149.9|9148.4|9151|9148.9|9149.6|9147.5|201
1627453200000|2021-07-28 06:20:00|9149.8|9148.3|9150.5|9149|9151.8|9150|9149.8|9148.2|193
1627453500000|2021-07-28 06:25:00|9150.4|9148.9|9154.6|9152.2|9155.2|9153.2|9149.8|9147.8|216
1627453800000|2021-07-28 06:30:00|9154.7|9152.3|9156|9153.6|9158.6|9156.5|9154.6|9152.2|260
1627454100000|2021-07-28 06:35:00|9155.9|9153.5|9155.8|9154.3|9156.6|9154.7|9154.6|9152.6|200
1627454400000|2021-07-28 06:40:00|9155.9|9154.4|9155|9152.6|9157.7|9156.2|9154.9|9152.5|191
1627454700000|2021-07-28 06:45:00|9155.1|9152.7|9159.3|9156.9|9159.6|9157.9|9154.7|9152.5|271
1627455000000|2021-07-28 06:50:00|9159.2|9156.8|9155.9|9153.5|9160.5|9159|9155.4|9153.5|216
1627455300000|2021-07-28 06:55:00|9155.8|9153.4|9159.4|9157|9160|9158.1|9155.4|9153.4|372
1627455600000|2021-07-28 07:00:00|9159.5|9157.1|9154.5|9153|9160.3|9158.2|9154.5|9153|419
1627455900000|2021-07-28 07:05:00|9154.6|9153.1|9153.5|9151.1|9155.1|9153.1|9151.6|9149.7|518
1627456200000|2021-07-28 07:10:00|9153.6|9151.2|9152.1|9150.6|9154|9152.3|9151.2|9149|434
1627456500000|2021-07-28 07:15:00|9151.9|9150.4|9154.2|9151.8|9154.2|9152.2|9150.7|9148.8|260
1627456800000|2021-07-28 07:20:00|9154.3|9151.9|9151.2|9148.8|9154.3|9152.4|9148.3|9145.9|303
1627457100000|2021-07-28 07:25:00|9151.1|9148.7|9148.7|9147.2|9151.7|9149.7|9148.5|9146.6|245
1627457400000|2021-07-28 07:30:00|9148.6|9147.1|9152.4|9150|9152.8|9151.2|9148.6|9147|372
1627457700000|2021-07-28 07:35:00|9152.3|9149.9|9150.4|9148.9|9152.4|9150.6|9149.3|9147.6|287
1627458000000|2021-07-28 07:40:00|9150.3|9148.8|9149.3|9146.9|9152.3|9150.6|9148.8|9146.6|329
1627458300000|2021-07-28 07:45:00|9149.4|9147|9150.4|9148.9|9152.1|9149.9|9149.2|9147|315
1627458600000|2021-07-28 07:50:00|9150.3|9148.8|9151.2|9149.7|9152.5|9150.6|9150.1|9148.6|246
1627458900000|2021-07-28 07:55:00|9151.6|9150.1|9152.4|9150|9154.3|9151.9|9149.6|9147.6|322
1627459200000|2021-07-28 08:00:00|9152.3|9149.9|9151|9148.6|9153.4|9151.7|9149.6|9147.5|347
1627459500000|2021-07-28 08:05:00|9151.1|9148.7|9151|9149.5|9153.4|9151.6|9150.2|9148.6|242
1627459800000|2021-07-28 08:10:00|9151.1|9149.6|9151.7|9150.2|9151.9|9150.4|9150.2|9148.7|196
1627460100000|2021-07-28 08:15:00|9151.8|9150.3|9151.2|9149.7|9153.5|9151.7|9150.4|9148.9|267
1627460400000|2021-07-28 08:20:00|9151.3|9149.8|9150|9148.5|9151.6|9150.1|9149|9147.2|211
1627460700000|2021-07-28 08:25:00|9149.9|9148.4|9150.4|9148.9|9151.3|9149.8|9147.5|9146|230
1627461000000|2021-07-28 08:30:00|9150.5|9149|9154.9|9152.5|9155|9152.9|9150.4|9148.9|276
1627461300000|2021-07-28 08:35:00|9154.8|9152.4|9150.2|9148.7|9155.3|9153.4|9149.9|9148|303
1627461600000|2021-07-28 08:40:00|9149.8|9148.3|9147|9144.6|9150.6|9148.6|9145.7|9143.9|296
1627461900000|2021-07-28 08:45:00|9146.9|9144.5|9144.2|9141.8|9147.6|9145.4|9143.4|9141.5|396
1627462200000|2021-07-28 08:50:00|9144.1|9141.7|9138.9|9136.5|9144.1|9142.2|9138.4|9136.4|427
1627462500000|2021-07-28 08:55:00|9138.8|9136.4|9134.4|9132.9|9139.2|9137.2|9132.7|9131.2|527
1627462800000|2021-07-28 09:00:00|9134.5|9133|9137.1|9135.6|9138.5|9136.6|9134.4|9132.9|333
1627463100000|2021-07-28 09:05:00|9137.2|9135.7|9139.8|9137.4|9139.8|9138.2|9136.3|9134.7|307
1627463400000|2021-07-28 09:10:00|9139.7|9137.3|9139.5|9138|9140.6|9138.8|9138|9136.5|254
1627463700000|2021-07-28 09:15:00|9139.6|9138.1|9139.5|9138|9140.2|9138.6|9137.8|9135.9|267
1627464000000|2021-07-28 09:20:00|9139.6|9138.1|9139|9137.5|9140.5|9138.5|9138.6|9136.7|259
1627464300000|2021-07-28 09:25:00|9139.1|9137.6|9140|9138.5|9142.1|9139.9|9138.9|9137.2|273
1627464600000|2021-07-28 09:30:00|9140.1|9138.6|9139.7|9138.2|9141.6|9139.8|9139.4|9137.5|333
1627464900000|2021-07-28 09:35:00|9139.8|9138.3|9141.5|9139.1|9142.5|9140.8|9139.5|9137.5|328
1627465200000|2021-07-28 09:40:00|9141.4|9139|9141.3|9139.8|9142.7|9140.8|9140.4|9138.8|307
1627465500000|2021-07-28 09:45:00|9141.2|9139.7|9142|9140.5|9143.3|9141.6|9140.7|9139.1|311
1627465800000|2021-07-28 09:50:00|9142.1|9140.6|9144.2|9142.7|9144.2|9142.7|9140.9|9139.4|201
1627466100000|2021-07-28 09:55:00|9144.4|9142.9|9147.7|9146.2|9149.4|9147.5|9143.8|9142.3|281
1627466400000|2021-07-28 10:00:00|9147.6|9146.1|9144.7|9142.3|9148.1|9146.1|9143|9140.8|410
1627466700000|2021-07-28 10:05:00|9144.6|9142.2|9144.4|9142.9|9145.6|9144.1|9143.6|9141.7|297
1627467000000|2021-07-28 10:10:00|9144.3|9142.8|9144.1|9141.7|9146.7|9145.2|9143|9141.5|393
1627467300000|2021-07-28 10:15:00|9144.2|9141.8|9140.5|9139|9144.3|9142.4|9140.2|9138.7|329
1627467600000|2021-07-28 10:20:00|9140.6|9139.1|9141.9|9140.4|9142.5|9140.7|9140.3|9138.5|221
1627467900000|2021-07-28 10:25:00|9141.8|9140.3|9145.5|9144|9145.8|9144.3|9141.7|9140.2|287
1627468200000|2021-07-28 10:30:00|9145.6|9144.1|9146.2|9144.7|9148.1|9146.5|9145.3|9143.5|408
1627468500000|2021-07-28 10:35:00|9146.3|9144.8|9148.2|9145.8|9148.4|9146.5|9146.1|9144.5|261
1627468800000|2021-07-28 10:40:00|9148.3|9145.9|9144.9|9142.5|9149.2|9147.3|9144.4|9142.5|252
1627469100000|2021-07-28 10:45:00|9145|9142.6|9145.6|9144.1|9146.4|9144.9|9144.6|9142.5|219
1627469400000|2021-07-28 10:50:00|9145.5|9144|9147.8|9146.3|9148.3|9146.6|9145.5|9143.9|305
1627469700000|2021-07-28 10:55:00|9147.7|9146.2|9146.6|9145.1|9147.9|9146.4|9146.4|9144.5|253
1627470000000|2021-07-28 11:00:00|9146.8|9145.3|9148|9146.5|9148.3|9146.6|9144.9|9143.4|271
1627470300000|2021-07-28 11:05:00|9148.3|9146.8|9148.6|9147.1|9149.2|9147.3|9146.8|9145.3|296
1627470600000|2021-07-28 11:10:00|9148.7|9147.2|9146.2|9144.7|9148.7|9147.2|9146.2|9144.7|220
1627470900000|2021-07-28 11:15:00|9146.3|9144.8|9146.3|9144.8|9148.3|9146.6|9146.1|9144.2|352
1627471200000|2021-07-28 11:20:00|9146.2|9144.7|9150.5|9149|9150.7|9149.2|9145.4|9143.4|409
1627471500000|2021-07-28 11:25:00|9150.4|9148.9|9153|9150.6|9154.4|9152.4|9150.3|9148.8|333
1627471800000|2021-07-28 11:30:00|9152.9|9150.5|9148.7|9147.2|9153.2|9151.2|9147.8|9146.3|440
1627472100000|2021-07-28 11:35:00|9148.6|9147.1|9152.2|9150.7|9152.2|9150.7|9148.6|9146.8|348
1627472400000|2021-07-28 11:40:00|9152.3|9150.8|9147.9|9146.4|9153.9|9152.1|9147.9|9146.4|389
1627472700000|2021-07-28 11:45:00|9147.8|9146.3|9150.7|9149.2|9151.3|9149.3|9146.4|9144.9|367
1627473000000|2021-07-28 11:50:00|9151.2|9148.8|9148|9146.5|9151.2|9149.4|9146.5|9144.7|309
1627473300000|2021-07-28 11:55:00|9148.4|9146|9145.7|9144.2|9148.5|9146.5|9145.5|9143.6|500
1627473600000|2021-07-28 12:00:00|9145.4|9143.9|9148.7|9147.2|9149.4|9147.9|9145|9143.5|473
1627473900000|2021-07-28 12:05:00|9148.9|9147.4|9149.1|9146.7|9150.4|9148.9|9148.6|9146.6|304
1627474200000|2021-07-28 12:10:00|9149.2|9146.8|9150.5|9149|9150.6|9149.1|9147.9|9146.4|351
1627474500000|2021-07-28 12:15:00|9150.6|9149.1|9153|9150.6|9154.6|9152.7|9150.4|9148.9|294
1627474800000|2021-07-28 12:20:00|9152.9|9150.5|9158.5|9157|9158.6|9157.1|9152|9150.5|319
1627475100000|2021-07-28 12:25:00|9158.4|9156.9|9158.2|9155.8|9160|9158.4|9156.9|9155|387
1627475400000|2021-07-28 12:30:00|9158.3|9155.9|9158.7|9157.2|9163.7|9161.3|9157.7|9155.5|547
1627475700000|2021-07-28 12:35:00|9158.8|9157.3|9164.2|9162.7|9164.8|9163|9158.8|9157.1|368
1627476000000|2021-07-28 12:40:00|9164.5|9163|9161|9159.5|9165.2|9163.2|9161|9158.9|455
1627476300000|2021-07-28 12:45:00|9161.1|9159.6|9162.1|9159.7|9163.3|9161.5|9160.8|9159|469
1627476600000|2021-07-28 12:50:00|9162|9159.6|9161.7|9160.2|9162.6|9161.1|9160.2|9158.5|323
1627476900000|2021-07-28 12:55:00|9161.5|9160|9159.4|9157.9|9161.9|9160|9157.9|9155.8|427
1627477200000|2021-07-28 13:00:00|9159.5|9158|9158.8|9157.3|9161.4|9159.6|9156.3|9154.8|575
1627477500000|2021-07-28 13:05:00|9158.7|9157.2|9159.5|9158|9160.7|9158.9|9157.7|9156.1|485
1627477800000|2021-07-28 13:10:00|9159.6|9158.1|9159.1|9157.6|9162.5|9160.7|9158.5|9157|486
1627478100000|2021-07-28 13:15:00|9159.2|9157.7|9165.1|9163.6|9165.1|9163.6|9159.2|9157.6|488
1627478400000|2021-07-28 13:20:00|9164.8|9163.3|9165.1|9163.6|9165.9|9164.4|9162.8|9161.3|633
1627478700000|2021-07-28 13:25:00|9164.6|9163.1|9162.9|9161.4|9164.7|9163.2|9162.3|9160.8|301
1627479000000|2021-07-28 13:30:00|9162.6|9161.1|9161.9|9160.4|9163.4|9161.9|9158.7|9157.2|372
1627479300000|2021-07-28 13:35:00|9161.7|9160.2|9159.5|9158|9162.3|9160.8|9159.1|9157.6|395
1627479600000|2021-07-28 13:40:00|9159.4|9157.9|9161.9|9160.4|9163|9161.5|9158.9|9156.9|354
1627479900000|2021-07-28 13:45:00|9161.7|9160.2|9163.7|9162.2|9165.2|9163.7|9161.4|9159.9|375
1627480200000|2021-07-28 13:50:00|9163.8|9162.3|9166.1|9164.6|9168.1|9166.6|9163.5|9162|408
1627480500000|2021-07-28 13:55:00|9166.2|9164.7|9164.6|9163.1|9168.4|9166.9|9163.5|9162|540
1627480800000|2021-07-28 14:00:00|9164.5|9163|9159.4|9157.9|9166|9164.5|9159.3|9157.8|575
1627481100000|2021-07-28 14:05:00|9159|9157.5|9158.2|9156.7|9159.9|9158.4|9155.5|9154|525
1627481400000|2021-07-28 14:10:00|9158.1|9156.6|9158.9|9156.5|9159.6|9157.7|9157|9155|437
1627481700000|2021-07-28 14:15:00|9159|9156.6|9160.1|9158.6|9161.3|9159.5|9155.5|9154|514
1627482000000|2021-07-28 14:20:00|9160.2|9158.7|9159.9|9158.4|9161.8|9160.3|9159.6|9158.1|411
1627482300000|2021-07-28 14:25:00|9159.8|9158.3|9159.7|9158.2|9162.5|9161|9159.3|9157.8|441
1627482600000|2021-07-28 14:30:00|9159.8|9158.3|9159.6|9158.1|9163.1|9161.6|9158.6|9157.1|443
1627482900000|2021-07-28 14:35:00|9159.5|9158|9157.8|9156.3|9159.6|9158.1|9157.5|9155.9|384
1627483200000|2021-07-28 14:40:00|9157.7|9156.2|9154.1|9151.7|9158.6|9157.1|9153.2|9151.6|444
1627483500000|2021-07-28 14:45:00|9153.7|9152.2|9153.7|9152.2|9156.7|9155.2|9151.9|9150.4|457
1627483800000|2021-07-28 14:50:00|9153.8|9152.3|9147.5|9146|9154.1|9152.3|9146.9|9145.4|658
1627484100000|2021-07-28 14:55:00|9147.6|9146.1|9143.4|9141.9|9148.6|9147.1|9141.2|9139.3|752
1627484400000|2021-07-28 15:00:00|9143.5|9142|9139.8|9138.3|9144.5|9143|9138.9|9137.4|684
1627484700000|2021-07-28 15:05:00|9139.9|9138.4|9138.3|9136.8|9142.5|9140.9|9136.3|9134.7|503
1627485000000|2021-07-28 15:10:00|9138.2|9136.7|9137.8|9136.3|9139.7|9138.2|9137.7|9135.9|420
1627485300000|2021-07-28 15:15:00|9137.9|9136.4|9136.8|9135.3|9138.9|9137.4|9136.1|9134.6|362
1627485600000|2021-07-28 15:20:00|9136.7|9135.2|9138.4|9136.9|9140.4|9138.9|9136.5|9135|424
1627485900000|2021-07-28 15:25:00|9138.5|9137|9137.8|9136.3|9140.5|9139|9136.8|9135.3|372
1627486200000|2021-07-28 15:30:00|9137.6|9136.1|9137.2|9135.7|9138.3|9136.8|9134.4|9132.9|399
1627486500000|2021-07-28 15:35:00|9137.1|9135.6|9136.4|9134.9|9138.5|9136.7|9136|9134.3|262
1627486800000|2021-07-28 15:40:00|9136.3|9134.8|9136.2|9134.7|9136.5|9135|9134.8|9133.3|280
1627487100000|2021-07-28 15:45:00|9136.3|9134.8|9136.2|9134.7|9138.1|9136.6|9134.7|9133.2|339
1627487400000|2021-07-28 15:50:00|9136|9134.5|9135.7|9134.2|9137.6|9136.1|9135.2|9133.7|357
1627487700000|2021-07-28 15:55:00|9135.6|9134.1|9134.6|9133.1|9137.2|9135.7|9134.3|9132.8|285
1627488000000|2021-07-28 16:00:00|9134.7|9133.2|9137.6|9136.1|9137.7|9136.2|9134.6|9133.1|213
1627488300000|2021-07-28 16:05:00|9137.7|9136.2|9135.4|9133.9|9137.7|9136.2|9134.5|9133|330
1627488600000|2021-07-28 16:10:00|9134.8|9133.3|9133.2|9131.7|9136|9134.5|9133.2|9131.7|298
1627488900000|2021-07-28 16:15:00|9133.3|9131.8|9136.3|9134.8|9136.3|9134.8|9132.8|9131.3|339
1627489200000|2021-07-28 16:20:00|9136.2|9134.7|9135.4|9133.9|9138.3|9136.5|9135.4|9133.9|250
1627489500000|2021-07-28 16:25:00|9135.5|9134|9134.5|9133|9135.9|9134.4|9134.4|9132.9|239
1627489800000|2021-07-28 16:30:00|9134.6|9133.1|9132.7|9131.2|9134.6|9133.1|9131.9|9130.4|216
1627490100000|2021-07-28 16:35:00|9132.6|9131.1|9132.3|9130.8|9133.6|9132.1|9132.1|9130.6|124
1627490400000|2021-07-28 16:40:00|9132.2|9130.7|9132.3|9130.8|9132.9|9131.4|9131.9|9130.4|157
1627490700000|2021-07-28 16:45:00|9132.2|9130.7|9132.3|9130.8|9133|9131.5|9131.5|9130|158
1627491000000|2021-07-28 16:50:00|9132.4|9130.9|9131.1|9129.6|9133.7|9132.2|9131.1|9129.6|268
1627491300000|2021-07-28 16:55:00|9131|9129.5|9130.8|9129.3|9131.1|9129.6|9129.3|9127.8|312
1627491600000|2021-07-28 17:00:00|9130.5|9129|9130.1|9128.6|9130.9|9129.4|9128.7|9127.2|240
1627491900000|2021-07-28 17:05:00|9129.9|9128.4|9128.3|9126.8|9129.9|9128.4|9127.5|9126|283
1627492200000|2021-07-28 17:10:00|9128.4|9126.9|9127.6|9126.1|9128.5|9127|9127.5|9126|225
1627492500000|2021-07-28 17:15:00|9127.5|9126|9129.4|9127.9|9130|9128.5|9127.4|9125.9|159
1627492800000|2021-07-28 17:20:00|9129.5|9128|9129.3|9127.8|9130.3|9128.8|9129.2|9127.7|144
1627493100000|2021-07-28 17:25:00|9129.2|9127.7|9129.7|9128.2|9129.8|9128.3|9128.6|9127.1|157
1627493400000|2021-07-28 17:30:00|9129.8|9128.3|9130.5|9129|9131.4|9129.9|9129.6|9128.1|134
1627493700000|2021-07-28 17:35:00|9130.6|9129.1|9130.8|9129.3|9131|9129.5|9130.1|9128.6|158
1627494000000|2021-07-28 17:40:00|9130.7|9129.2|9132.1|9130.6|9132.2|9130.7|9130.2|9128.7|256
1627494300000|2021-07-28 17:45:00|9132.2|9130.7|9132.2|9130.7|9132.9|9131.4|9131.7|9130.2|125
1627494600000|2021-07-28 17:50:00|9132.3|9130.8|9131.1|9129.6|9133.4|9131.9|9130.8|9128.9|225
1627494900000|2021-07-28 17:55:00|9130.8|9129.3|9131.8|9127.3|9133.2|9130.7|9129.2|9126.8|517
1627495200000|2021-07-28 18:00:00|9131.9|9127.6|9143.2|9140.8|9159.7|9157.2|9131.1|9126.1|1749
1627495500000|2021-07-28 18:05:00|9143.5|9141.1|9148.2|9145.8|9156.6|9154.2|9143|9140.6|1229
1627495800000|2021-07-28 18:10:00|9148.3|9145.9|9141.6|9139.2|9151.9|9149.5|9132.9|9130.5|1266
1627496100000|2021-07-28 18:15:00|9141.7|9139.3|9139.2|9136.8|9141.8|9139.4|9133.1|9130.7|938
1627496400000|2021-07-28 18:20:00|9139.1|9136.7|9137.7|9135.3|9140.1|9138|9131.4|9129.1|941
1627496700000|2021-07-28 18:25:00|9137.1|9134.7|9131.7|9129.3|9137.3|9134.9|9130.4|9128.2|803
1627497000000|2021-07-28 18:30:00|9131.4|9129|9135.9|9133.5|9140.6|9138.2|9129.2|9127.2|1098
1627497300000|2021-07-28 18:35:00|9135.8|9133.4|9124.1|9121.7|9145.5|9143.1|9123.5|9121.1|1412
1627497600000|2021-07-28 18:40:00|9124.2|9121.8|9120.2|9117.8|9126.1|9123.7|9113.2|9110.8|1549
1627497900000|2021-07-28 18:45:00|9120.4|9118|9115.2|9112.8|9120.6|9118.2|9109.6|9107.2|1216
1627498200000|2021-07-28 18:50:00|9115.1|9112.7|9117.6|9115.2|9122.2|9119.8|9113.4|9111|1128
1627498500000|2021-07-28 18:55:00|9117.5|9115.1|9110.8|9109.3|9118.4|9116|9109.4|9107.2|989
1627498800000|2021-07-28 19:00:00|9110.7|9109.2|9114.1|9111.7|9117.6|9115.2|9107.7|9105.3|1040
1627499100000|2021-07-28 19:05:00|9114.3|9111.9|9112.8|9110.4|9115.8|9113.7|9110.8|9108.9|736
1627499400000|2021-07-28 19:10:00|9112.7|9110.3|9111.9|9109.5|9114.5|9112.6|9111.3|9109.2|577
1627499700000|2021-07-28 19:15:00|9112|9109.6|9109|9106.6|9112.7|9110.8|9107.2|9105.2|685
1627500000000|2021-07-28 19:20:00|9108.9|9106.5|9106.6|9105.1|9109.9|9107.9|9106|9104.5|583
1627500300000|2021-07-28 19:25:00|9106.7|9105.2|9104.7|9103.2|9108.3|9106.8|9104.6|9103.1|456
1627500600000|2021-07-28 19:30:00|9104.8|9103.3|9103.1|9101.6|9105.1|9103.5|9102.8|9100.6|607
1627500900000|2021-07-28 19:35:00|9103.2|9101.7|9106.2|9104.7|9106.9|9105|9103.1|9101.5|429
1627501200000|2021-07-28 19:40:00|9106.1|9104.6|9104.1|9102.6|9106.6|9105.1|9104|9102.2|457
1627501500000|2021-07-28 19:45:00|9104|9102.5|9104.1|9102.6|9105|9103.3|9102.5|9100.9|424
1627501800000|2021-07-28 19:50:00|9104|9102.5|9104.1|9102.6|9104.8|9103.3|9102.2|9100.7|320
1627502100000|2021-07-28 19:55:00|9104|9102.5|9102.3|9100.8|9105|9103.5|9101.6|9100.1|302
1627502400000|2021-07-28 20:00:00|9102.4|9100.9|9104.3|9101.9|9104.9|9103.4|9102.3|9100.1|264
1627502700000|2021-07-28 20:05:00|9104.2|9101.8|9104.2|9102.7|9104.7|9102.8|9103.1|9101.2|123
1627503000000|2021-07-28 20:10:00|9104.1|9102.6|9103|9101.5|9104.2|9102.7|9102.2|9100.7|113
1627503300000|2021-07-28 20:15:00|9102.9|9101.4|9102.3|9100.8|9103.6|9101.9|9101.6|9100.1|179
1627503600000|2021-07-28 20:20:00|9102.4|9100.9|9101.7|9100.2|9102.7|9100.9|9101.5|9099.6|125
1627503900000|2021-07-28 20:25:00|9101.6|9100.1|9101.7|9100.2|9102.8|9101|9101|9099.5|116
1627504200000|2021-07-28 20:30:00|9101.8|9100.3|9102.5|9101|9103.1|9101.2|9101.2|9099.2|134
1627504500000|2021-07-28 20:35:00|9102.4|9100.9|9101.4|9099.9|9104.4|9102.5|9101.1|9099.2|184
1627504800000|2021-07-28 20:40:00|9101.3|9099.8|9101.7|9099.3|9101.9|9100.2|9101|9099.2|110
1627505100000|2021-07-28 20:45:00|9101.4|9099.9|9102.2|9099.8|9102.7|9100.6|9101.4|9099|200
1627505400000|2021-07-28 20:50:00|9102.1|9099.7|9102.2|9099.8|9102.5|9100.6|9101.5|9099.3|156
1627505700000|2021-07-28 20:55:00|9102.1|9099.7|9101.7|9099.3|9102.5|9100.1|9101.5|9099.1|192
1627506000000|2021-07-28 21:00:00|9102.1|9099.5|9103.6|9098.9|9103.6|9100|9102.1|9098.9|42
1627506300000|2021-07-28 21:05:00|9104.3|9099.4|9102.5|9098.9|9104.8|9099.8|9102.1|9098.5|112
1627506600000|2021-07-28 21:10:00|9102.6|9099|9103.5|9099|9103.5|9099.9|9102.1|9098.6|108
1627506900000|2021-07-28 21:15:00|9103.1|9099.1|9102.1|9099.7|9104.8|9100.4|9101.6|9098.9|118
1627507200000|2021-07-28 21:20:00|9101.7|9099.3|9102.3|9099.5|9103.9|9100.8|9101.6|9098.8|72
1627507500000|2021-07-28 21:25:00|9102.2|9099.6|9102.2|9099.8|9104|9100.4|9101.7|9099|83
1627507800000|2021-07-28 21:30:00|9102.3|9099.9|9101.6|9097.4|9103.4|9099.9|9100.9|9096.8|185
1627508100000|2021-07-28 21:35:00|9101.7|9097.3|9102.2|9098.4|9103.3|9098.8|9101.5|9097.3|207
1627508400000|2021-07-28 21:40:00|9102.1|9098.3|9102.6|9098.4|9103.1|9098.7|9101.3|9098|208
1627508700000|2021-07-28 21:45:00|9102.8|9098.5|9102.6|9098.5|9103.5|9098.8|9101.4|9097.6|195
1627509000000|2021-07-28 21:50:00|9102.3|9098.6|9102.5|9098.4|9103.4|9099.3|9101.5|9097.5|217
1627509300000|2021-07-28 21:55:00|9102.6|9098.3|9102.7|9098.5|9103.2|9099.3|9101.2|9097.6|246
1627509600000|2021-07-28 22:00:00|9102.9|9098.6|9101.6|9099.2|9102.9|9099.6|9101.3|9098.4|242
1627509900000|2021-07-28 22:05:00|9101.7|9099.3|9100.5|9098.1|9102|9099.6|9100.5|9098.1|132
1627510200000|2021-07-28 22:10:00|9100.6|9098.2|9101.5|9099.1|9102|9099.5|9100.4|9098|97
1627510500000|2021-07-28 22:15:00|9101.4|9099|9101.5|9099.1|9102.1|9099.7|9101.2|9098.4|101
1627510800000|2021-07-28 22:20:00|9101.7|9099.3|9101.8|9099.4|9102.3|9100.2|9101.4|9098.8|103
1627511100000|2021-07-28 22:25:00|9101.9|9099.5|9102.2|9099.8|9102.4|9100.1|9101|9099|112
1627511400000|2021-07-28 22:30:00|9102.1|9099.7|9102.1|9099.7|9102.6|9100.3|9101.5|9099.2|124
1627511700000|2021-07-28 22:35:00|9102.2|9099.8|9102|9099.6|9102.4|9100.3|9101.3|9098.9|125
1627512000000|2021-07-28 22:40:00|9102.2|9099.8|9100.7|9098.3|9102.2|9099.8|9100.5|9098.1|117
1627512300000|2021-07-28 22:45:00|9100.8|9098.4|9100.8|9098.4|9101|9098.6|9100.3|9097.7|71
1627512600000|2021-07-28 22:50:00|9100.5|9098.1|9100.9|9098.5|9101.2|9098.8|9100.1|9097.8|98
1627512900000|2021-07-28 22:55:00|9100.6|9098.2|9100.7|9098.3|9101|9098.6|9099.8|9097.9|103
1627513200000|2021-07-28 23:00:00|9100.4|9098|9099.7|9097.3|9100.6|9098.6|9099.2|9097|103
1627513500000|2021-07-28 23:05:00|9099.6|9097.2|9099|9097.5|9100.2|9097.8|9098.7|9096.7|118
1627513800000|2021-07-28 23:10:00|9099.1|9097.6|9100.3|9097.9|9100.8|9098.6|9099|9097.1|158
1627514100000|2021-07-28 23:15:00|9100.4|9098|9100.6|9098.2|9100.7|9098.7|9099.6|9097.6|138
1627514400000|2021-07-28 23:20:00|9100.5|9098.1|9099.7|9098.2|9100.6|9098.7|9099.5|9098|84
1627514700000|2021-07-28 23:25:00|9099.5|9098|9099.1|9097.6|9099.8|9098.3|9099.1|9097.2|48
1627515000000|2021-07-28 23:30:00|9099.2|9097.7|9099.3|9097.8|9100.7|9098.7|9099.1|9097.4|99
1627515300000|2021-07-28 23:35:00|9099.2|9097.7|9098.6|9097.1|9099.9|9097.9|9098.4|9096.6|133
1627515600000|2021-07-28 23:40:00|9098.5|9097|9099.5|9098|9100.6|9098.7|9098.5|9096.6|139
1627515900000|2021-07-28 23:45:00|9099.4|9097.9|9099.5|9097.1|9100|9098|9098.9|9096.8|201
1627516200000|2021-07-28 23:50:00|9099.4|9097|9099|9096.6|9099.6|9097.3|9098.4|9096.4|111
1627516500000|2021-07-28 23:55:00|9098.6|9097.1|9098.6|9097.1|9099.1|9097.2|9098.4|9096.3|118
1627516800000|2021-07-29 00:00:00|9099|9096.6|9098.9|9096.5|9099.5|9097.1|9097.7|9095.7|167
1627517100000|2021-07-29 00:05:00|9098.8|9096.4|9098.9|9096.5|9099|9097|9098.3|9096.3|72
1627517400000|2021-07-29 00:10:00|9098.8|9096.4|9099.7|9097.3|9099.7|9097.3|9097.9|9096.2|127
1627517700000|2021-07-29 00:15:00|9099.6|9097.2|9099.7|9098.2|9100.4|9098.3|9098.3|9096.4|166
1627518000000|2021-07-29 00:20:00|9100.2|9097.8|9100.5|9099|9101.1|9099.2|9099.5|9097.6|195
1627518300000|2021-07-29 00:25:00|9100.4|9098.9|9100.1|9098.6|9101|9099.1|9100|9098|150
1627518600000|2021-07-29 00:30:00|9100.2|9098.7|9101|9099.5|9101.5|9100|9100|9098|147
1627518900000|2021-07-29 00:35:00|9100.9|9099.4|9101|9099.5|9101.3|9099.6|9100.6|9098.7|104
1627519200000|2021-07-29 00:40:00|9101.1|9099.6|9101.1|9099.6|9101.7|9100.2|9100.8|9099.3|128
1627519500000|2021-07-29 00:45:00|9102.1|9099.7|9101.3|9098.9|9102.1|9100.1|9100.8|9098.9|137
1627519800000|2021-07-29 00:50:00|9101.4|9099|9099|9096.6|9101.4|9099.4|9097.4|9095.9|250
1627520100000|2021-07-29 00:55:00|9099.1|9096.7|9099.7|9097.3|9099.8|9097.8|9097.5|9095.7|211
1627520400000|2021-07-29 01:00:00|9099.5|9097.1|9099.1|9097.6|9100|9098.3|9098.5|9096.5|267
1627520700000|2021-07-29 01:05:00|9099|9097.5|9098.8|9096.4|9099.7|9098.2|9098.2|9096.4|249
1627521000000|2021-07-29 01:10:00|9098.9|9096.5|9099.1|9097.6|9099.8|9097.8|9098.3|9096.3|228
1627521300000|2021-07-29 01:15:00|9099|9097.5|9098.4|9096.9|9099.7|9097.9|9098.1|9096.4|192
1627521600000|2021-07-29 01:20:00|9098.3|9096.8|9100|9097.6|9100.2|9098.2|9097.9|9096.1|153
1627521900000|2021-07-29 01:25:00|9100.1|9097.7|9098.6|9096.2|9100.4|9098.4|9097.9|9096.2|146
1627522200000|2021-07-29 01:30:00|9098.5|9096.1|9098.1|9095.7|9099.5|9097.7|9097.3|9095.6|162
1627522500000|2021-07-29 01:35:00|9097.6|9096.1|9098.4|9096|9098.4|9096.6|9097.1|9095.3|208
1627522800000|2021-07-29 01:40:00|9098.3|9095.9|9096.9|9095.4|9098.7|9096.7|9096.7|9095.2|172
1627523100000|2021-07-29 01:45:00|9096.8|9095.3|9096.6|9095.1|9097.7|9095.8|9096.5|9094.8|133
1627523400000|2021-07-29 01:50:00|9096.5|9095|9096.5|9095|9097.3|9095.2|9096.4|9094.4|165
1627523700000|2021-07-29 01:55:00|9096.4|9094.9|9095.6|9094.1|9096.8|9095.1|9095.4|9093.6|166
1627524000000|2021-07-29 02:00:00|9095.7|9094.2|9095|9093.5|9096.2|9094.3|9094.5|9092.5|252
1627524300000|2021-07-29 02:05:00|9094.9|9093.4|9096.3|9093.9|9096.4|9094.3|9094.4|9092.4|210
1627524600000|2021-07-29 02:10:00|9096.2|9094.7|9097.5|9096|9098.1|9096.2|9095.8|9093.8|203
1627524900000|2021-07-29 02:15:00|9097.4|9095.9|9098.2|9096.7|9098.9|9096.9|9097.4|9095.5|159
1627525200000|2021-07-29 02:20:00|9098.1|9096.6|9097.6|9096.1|9098.7|9096.9|9097.3|9095.5|120
1627525500000|2021-07-29 02:25:00|9097.5|9096|9096.8|9095.3|9098.1|9096.2|9096.6|9094.8|112
1627525800000|2021-07-29 02:30:00|9096.7|9095.2|9096.8|9095.3|9097.3|9095.4|9096.5|9094.5|126
1627526100000|2021-07-29 02:35:00|9096.7|9095.2|9094.8|9092.4|9097.8|9095.9|9093.6|9091.2|272
1627526400000|2021-07-29 02:40:00|9094.7|9092.3|9093.4|9091|9096.2|9094.1|9092.6|9090.4|321
1627526700000|2021-07-29 02:45:00|9092.9|9091.4|9093.5|9091.1|9094.3|9091.9|9092.6|9090.6|180
1627527000000|2021-07-29 02:50:00|9093.4|9091|9093.6|9091.2|9093.9|9091.7|9092.4|9090.3|170
1627527300000|2021-07-29 02:55:00|9093.7|9091.3|9093.8|9091.4|9094.2|9092.2|9093.1|9091.1|134
1627527600000|2021-07-29 03:00:00|9093.6|9091.2|9092.8|9090.4|9094|9091.9|9092.2|9090|164
1627527900000|2021-07-29 03:05:00|9092.9|9090.5|9092|9089.6|9092.9|9090.9|9089.8|9087.9|223
1627528200000|2021-07-29 03:10:00|9092.1|9089.7|9092.5|9091|9093|9091|9091.6|9089.7|175
1627528500000|2021-07-29 03:15:00|9092.3|9090.8|9094.3|9092.8|9094.8|9092.9|9092.3|9090.5|168
1627528800000|2021-07-29 03:20:00|9094.2|9092.7|9093.3|9091.8|9094.8|9092.8|9092.9|9091.2|135
1627529100000|2021-07-29 03:25:00|9093.4|9091.9|9093.2|9091.7|9093.8|9091.9|9092.5|9090.7|106
1627529400000|2021-07-29 03:30:00|9093.7|9091.3|9091.7|9090.2|9093.7|9091.8|9091.7|9089.7|147
1627529700000|2021-07-29 03:35:00|9091.8|9090.3|9091.5|9089.1|9092.7|9090.8|9091.1|9089.1|102
1627530000000|2021-07-29 03:40:00|9091.6|9089.2|9093.4|9091|9093.8|9091.9|9091.6|9089.2|140
1627530300000|2021-07-29 03:45:00|9093.5|9091.1|9093.4|9091.9|9093.8|9092|9092.4|9090.5|127
1627530600000|2021-07-29 03:50:00|9093.3|9091.8|9093.8|9091.4|9094.5|9092.6|9093|9091.3|83
1627530900000|2021-07-29 03:55:00|9093.7|9091.3|9092.8|9091.3|9094|9092|9092.5|9091|152
1627531200000|2021-07-29 04:00:00|9092.7|9091.2|9093.9|9091.5|9093.9|9092|9092.7|9090.7|142
1627531500000|2021-07-29 04:05:00|9093.8|9091.4|9093.3|9091.8|9094|9091.9|9093.2|9091.3|78
1627531800000|2021-07-29 04:10:00|9093.2|9091.7|9092.2|9089.8|9093.6|9091.8|9091.7|9089.7|137
1627532100000|2021-07-29 04:15:00|9092.3|9089.9|9091.7|9090.2|9092.4|9090.3|9091.6|9089.8|63
1627532400000|2021-07-29 04:20:00|9091.6|9090.1|9092.3|9090.8|9093|9091|9091.6|9090.1|81
1627532700000|2021-07-29 04:25:00|9092.8|9090.4|9091.8|9090.3|9093.1|9091.2|9091.8|9090.3|96
1627533000000|2021-07-29 04:30:00|9091.9|9090.4|9092.4|9090.9|9093.8|9091.9|9091.9|9090.2|84
1627533300000|2021-07-29 04:35:00|9092.5|9091|9091.7|9090.2|9092.6|9091|9091.6|9089.6|91
1627533600000|2021-07-29 04:40:00|9091.8|9090.3|9091.8|9090.3|9092.9|9091|9091.6|9089.9|72
1627533900000|2021-07-29 04:45:00|9091.7|9090.2|9091.3|9089.8|9092.3|9090.3|9091|9089.4|100
1627534200000|2021-07-29 04:50:00|9091.2|9089.7|9089.6|9088.1|9091.3|9089.8|9088.1|9085.7|182
1627534500000|2021-07-29 04:55:00|9089.8|9088.3|9091.3|9088.9|9091.4|9089.4|9089.8|9087.9|180
1627534800000|2021-07-29 05:00:00|9091.2|9088.8|9091.1|9089.6|9092.2|9090.3|9090.1|9088.2|222
1627535100000|2021-07-29 05:05:00|9091.2|9089.7|9092.2|9089.8|9092.2|9090.3|9090.8|9088.9|146
1627535400000|2021-07-29 05:10:00|9092.1|9089.7|9090.9|9089.4|9092.3|9090.3|9090.8|9089.3|98
1627535700000|2021-07-29 05:15:00|9091|9089.5|9091.5|9089.1|9091.6|9089.7|9090.6|9088.7|143
1627536000000|2021-07-29 05:20:00|9091.4|9089|9090.9|9089.4|9091.6|9089.6|9090.7|9088.8|109
1627536300000|2021-07-29 05:25:00|9091|9089.5|9090.2|9087.8|9091|9089.5|9089.1|9087.2|206
1627536600000|2021-07-29 05:30:00|9090.3|9087.9|9089.2|9087.7|9090.3|9088.2|9088.6|9086.6|230
1627536900000|2021-07-29 05:35:00|9089.1|9087.6|9088.1|9085.7|9089.3|9087.8|9087.7|9085.7|232
1627537200000|2021-07-29 05:40:00|9088|9085.6|9087|9085.5|9088.4|9086.9|9086.7|9084.9|254
1627537500000|2021-07-29 05:45:00|9086.9|9085.4|9088.2|9085.8|9088.5|9086.5|9086.9|9085.2|150
1627537800000|2021-07-29 05:50:00|9088.1|9085.7|9088.8|9086.4|9089.4|9087.5|9087.7|9085.7|153
1627538100000|2021-07-29 05:55:00|9088.9|9086.5|9090.3|9087.9|9090.6|9088.7|9088.3|9086.3|302
1627538400000|2021-07-29 06:00:00|9090.4|9088|9089.9|9088.4|9091.5|9089.5|9087.8|9086.3|480
1627538700000|2021-07-29 06:05:00|9089.8|9088.3|9089.5|9087.1|9090.5|9088.9|9086.8|9084.8|409
1627539000000|2021-07-29 06:10:00|9089.4|9087|9086.3|9083.9|9090|9088.1|9085.8|9083.9|359
1627539300000|2021-07-29 06:15:00|9086.4|9084|9087.3|9085.8|9089.5|9087.5|9084.9|9082.8|462
1627539600000|2021-07-29 06:20:00|9087.5|9086|9091.9|9089.5|9092.4|9090.3|9087.4|9085.5|399
1627539900000|2021-07-29 06:25:00|9092|9089.6|9091|9089.5|9092.9|9091.3|9090.9|9089.4|308
1627540200000|2021-07-29 06:30:00|9091.1|9089.6|9091.9|9090.4|9092.5|9090.5|9091|9089.5|265
1627540500000|2021-07-29 06:35:00|9091.6|9090.1|9090.1|9088.6|9091.7|9090.2|9087.8|9086.3|354
1627540800000|2021-07-29 06:40:00|9090.4|9088.9|9093.7|9092.2|9093.7|9092.2|9090.1|9088.6|323
1627541100000|2021-07-29 06:45:00|9093.6|9092.1|9092.6|9091.1|9093.7|9092.2|9091.3|9089.8|383
1627541400000|2021-07-29 06:50:00|9092.5|9091|9094.2|9092.7|9094.7|9093.2|9092.2|9090.7|362
1627541700000|2021-07-29 06:55:00|9093.8|9092.3|9095|9093.5|9095.6|9094.1|9093.7|9092.2|317
1627542000000|2021-07-29 07:00:00|9095.1|9093.6|9093|9091.5|9095.2|9093.7|9091.4|9089.6|524
1627542300000|2021-07-29 07:05:00|9092.8|9091.3|9087.1|9085.6|9093.5|9092|9087|9085.1|413
1627542600000|2021-07-29 07:10:00|9086.9|9085.4|9082.7|9081.2|9087.4|9085.4|9081.8|9080.3|451
1627542900000|2021-07-29 07:15:00|9083.1|9081.6|9085.8|9084.3|9086.3|9084.5|9082.6|9081.1|365
1627543200000|2021-07-29 07:20:00|9085.6|9084.1|9083.5|9082|9086.4|9084.6|9082.3|9080.6|401
1627543500000|2021-07-29 07:25:00|9083|9081.5|9081.8|9080.3|9084.1|9082.6|9081.1|9079.6|381
1627543800000|2021-07-29 07:30:00|9081.7|9080.2|9081.9|9080.4|9083.7|9081.8|9081.4|9079.8|361
1627544100000|2021-07-29 07:35:00|9081.8|9080.3|9083.2|9081.7|9084.8|9083.3|9081.5|9079.7|348
1627544400000|2021-07-29 07:40:00|9083.3|9081.8|9084|9082.5|9084.1|9082.6|9080.9|9079.2|412
1627544700000|2021-07-29 07:45:00|9084.1|9082.6|9089.1|9087.6|9090.5|9088.7|9084|9082.5|581
1627545000000|2021-07-29 07:50:00|9089.2|9087.7|9087.5|9086|9089.2|9087.7|9086.2|9084.7|333
1627545300000|2021-07-29 07:55:00|9087.4|9085.9|9085|9083.5|9087.5|9086|9084.7|9082.7|307
1627545600000|2021-07-29 08:00:00|9084.9|9083.4|9086|9084.5|9088.2|9086.7|9084.3|9082.8|401
1627545900000|2021-07-29 08:05:00|9085.9|9084.4|9088|9086.5|9089|9087.5|9084.9|9083.1|458
1627546200000|2021-07-29 08:10:00|9087.9|9086.4|9083.5|9082|9087.9|9086.4|9082.8|9081.3|426
1627546500000|2021-07-29 08:15:00|9083.4|9081.9|9083.5|9082|9085.3|9083.8|9082.7|9081|345
1627546800000|2021-07-29 08:20:00|9083.6|9082.1|9084.6|9083.1|9085.7|9083.9|9083.2|9081.7|326
1627547100000|2021-07-29 08:25:00|9084.5|9083|9086.9|9085.4|9087.8|9086.3|9084.2|9082.7|311
1627547400000|2021-07-29 08:30:00|9087.2|9085.7|9085.4|9083.9|9087.7|9086.2|9084.8|9083.3|348
1627547700000|2021-07-29 08:35:00|9085.3|9083.8|9080.1|9078.6|9085.3|9083.8|9079.1|9077.4|416
1627548000000|2021-07-29 08:40:00|9080.2|9078.7|9080.5|9079|9080.6|9079.1|9077|9074.7|509
1627548300000|2021-07-29 08:45:00|9080.6|9079.1|9081.3|9078.9|9082.4|9080.9|9079.9|9078.4|336
1627548600000|2021-07-29 08:50:00|9080.8|9079.3|9084.2|9082.7|9085.4|9083.6|9080.8|9079.3|364
1627548900000|2021-07-29 08:55:00|9084.3|9082.8|9081.9|9080.4|9084.4|9082.9|9080.9|9079.4|361
1627549200000|2021-07-29 09:00:00|9082|9080.5|9081.8|9080.3|9085.3|9083.4|9081.4|9079.4|400
1627549500000|2021-07-29 09:05:00|9081.9|9080.4|9085|9083.5|9085.7|9084.2|9081.9|9080.4|329
1627549800000|2021-07-29 09:10:00|9084.9|9083.4|9085.7|9084.2|9086.5|9085|9083.5|9082|299
1627550100000|2021-07-29 09:15:00|9085.6|9084.1|9087.1|9084.7|9088.6|9087.1|9085.4|9083.9|370
1627550400000|2021-07-29 09:20:00|9086.7|9085.2|9086.2|9083.8|9087.2|9085.3|9084.9|9083|319
1627550700000|2021-07-29 09:25:00|9086.3|9083.9|9084.4|9082.9|9086.6|9085.1|9083.5|9081.9|267
1627551000000|2021-07-29 09:30:00|9084.5|9083|9084.4|9082.9|9084.7|9083.2|9082.4|9080.8|265
1627551300000|2021-07-29 09:35:00|9084.5|9083|9086|9084.5|9086.3|9084.7|9084.5|9083|244
1627551600000|2021-07-29 09:40:00|9086.1|9084.6|9088.2|9086.7|9089|9087.1|9086|9084.5|305
1627551900000|2021-07-29 09:45:00|9088.1|9086.6|9086.6|9085.1|9088.3|9086.8|9086.6|9084.6|307
1627552200000|2021-07-29 09:50:00|9086.7|9085.2|9087.6|9086.1|9087.7|9086.2|9086.3|9084.6|243
1627552500000|2021-07-29 09:55:00|9087.5|9086|9086.4|9084.9|9087.6|9086.1|9085|9083.5|318
1627552800000|2021-07-29 10:00:00|9086.5|9085|9084.9|9083.4|9087.4|9085.7|9084.7|9083|348
1627553100000|2021-07-29 10:05:00|9085|9083.5|9085.3|9083.8|9086|9084.5|9083.3|9081.8|290
1627553400000|2021-07-29 10:10:00|9085.4|9083.9|9084.7|9083.2|9087.3|9085.6|9084.2|9082.7|263
1627553700000|2021-07-29 10:15:00|9084.6|9083.1|9084.2|9082.7|9085.2|9083.7|9083.8|9082.3|273
1627554000000|2021-07-29 10:20:00|9084.7|9083.2|9084.1|9082.6|9085.1|9083.6|9082.7|9081|351
1627554300000|2021-07-29 10:25:00|9084.2|9082.7|9084.5|9083|9084.9|9083.4|9082.9|9081.4|281
1627554600000|2021-07-29 10:30:00|9084.4|9082.9|9087.7|9086.2|9088.4|9086.9|9084.3|9082.8|305
1627554900000|2021-07-29 10:35:00|9087.8|9086.3|9088.9|9087.4|9090.4|9088.9|9087.3|9085.3|353
1627555200000|2021-07-29 10:40:00|9088.8|9087.3|9089.3|9087.8|9089.5|9088|9087.8|9086.3|302
1627555500000|2021-07-29 10:45:00|9089.4|9087.9|9090.3|9088.8|9090.8|9089.3|9089.2|9087.7|255
1627555800000|2021-07-29 10:50:00|9090.2|9088.7|9090.7|9089.2|9091.7|9090.2|9088.9|9087.4|319
1627556100000|2021-07-29 10:55:00|9090.6|9089.1|9089.2|9087.7|9091.3|9089.8|9089.1|9087.6|332
1627556400000|2021-07-29 11:00:00|9089.1|9087.6|9089.9|9088.4|9091|9089.5|9088.8|9087.3|321
1627556700000|2021-07-29 11:05:00|9090|9088.5|9091.8|9090.3|9092.5|9091|9089.4|9087.9|270
1627557000000|2021-07-29 11:10:00|9091.7|9090.2|9090.4|9088.9|9093.2|9091.7|9090|9088.5|273
1627557300000|2021-07-29 11:15:00|9090.7|9089.2|9087.7|9086.2|9090.9|9089.4|9086.8|9085.3|341
1627557600000|2021-07-29 11:20:00|9088|9086.5|9087.9|9086.4|9088.2|9086.7|9086.7|9085.2|270
1627557900000|2021-07-29 11:25:00|9087.8|9086.3|9086.6|9085.1|9088.3|9086.8|9086.4|9084.9|293
1627558200000|2021-07-29 11:30:00|9086.7|9085.2|9088|9086.5|9088|9086.5|9086.7|9085.2|242
1627558500000|2021-07-29 11:35:00|9088.1|9086.6|9088.6|9087.1|9088.7|9087.2|9087|9085.3|248
1627558800000|2021-07-29 11:40:00|9088.5|9087|9090.1|9088.6|9090.3|9088.8|9088.3|9086.8|266
1627559100000|2021-07-29 11:45:00|9090.5|9089|9088.2|9086.7|9090.6|9089.1|9087.2|9085.2|199
1627559400000|2021-07-29 11:50:00|9088.4|9086.9|9088.8|9087.3|9089.1|9087.6|9087.5|9085.8|280
1627559700000|2021-07-29 11:55:00|9088.9|9087.4|9088.1|9085.7|9088.9|9087.4|9085.6|9084.1|281
1627560000000|2021-07-29 12:00:00|9088|9085.6|9087.8|9085.4|9088.1|9086.6|9085.7|9083.9|262
1627560300000|2021-07-29 12:05:00|9087.7|9085.3|9086.1|9084.6|9087.7|9085.7|9085.6|9084.1|305
1627560600000|2021-07-29 12:10:00|9086.6|9085.1|9086.8|9085.3|9087.5|9085.6|9085|9083.5|312
1627560900000|2021-07-29 12:15:00|9086.9|9085.4|9086|9084.5|9087.3|9085.5|9085.6|9083.6|285
1627561200000|2021-07-29 12:20:00|9085.8|9084.3|9086|9084.5|9087.9|9086.4|9085.3|9083.8|280
1627561500000|2021-07-29 12:25:00|9086.1|9084.6|9087.9|9083.5|9087.9|9085.2|9083.6|9081.6|361
1627561800000|2021-07-29 12:30:00|9087.6|9083.2|9075.7|9073.3|9088.7|9084.1|9075|9073.2|788
1627562100000|2021-07-29 12:35:00|9075.6|9073.2|9074.8|9073.3|9077.5|9075.6|9073.3|9071.5|552
1627562400000|2021-07-29 12:40:00|9075.1|9072.7|9075.3|9072.9|9076.5|9075|9074.1|9072.6|501
1627562700000|2021-07-29 12:45:00|9075.2|9072.8|9083.7|9082.2|9085.6|9083.7|9074.6|9072.8|524
1627563000000|2021-07-29 12:50:00|9083.8|9082.3|9078.6|9077.1|9084.7|9082.9|9078.1|9076.5|528
1627563300000|2021-07-29 12:55:00|9078.7|9077.2|9078.2|9076.7|9080|9078.2|9076.8|9075.3|434
1627563600000|2021-07-29 13:00:00|9078.1|9076.6|9080.3|9078.8|9081.4|9079.9|9077.2|9075.7|574
1627563900000|2021-07-29 13:05:00|9080.4|9078.9|9079.7|9078.2|9082|9080.5|9077.8|9075.9|497
1627564200000|2021-07-29 13:10:00|9079.6|9078.1|9079.4|9077.9|9083.6|9082.1|9079.3|9077.5|358
1627564500000|2021-07-29 13:15:00|9079.5|9078|9077.8|9076.3|9080.3|9078.8|9076.6|9074.6|434
1627564800000|2021-07-29 13:20:00|9077.9|9076.4|9077.7|9076.2|9078.4|9076.9|9076|9074.5|376
1627565100000|2021-07-29 13:25:00|9077.5|9076|9077.2|9075.7|9078|9076.5|9076.3|9074.8|389
1627565400000|2021-07-29 13:30:00|9077.1|9075.6|9076.5|9075|9078.9|9077.4|9075.6|9074.1|372
1627565700000|2021-07-29 13:35:00|9076.8|9075.3|9077.6|9076.1|9078.7|9077.1|9076.4|9074.9|377
1627566000000|2021-07-29 13:40:00|9077.7|9076.2|9075.2|9073.7|9078.5|9077|9074.3|9072.8|351
1627566300000|2021-07-29 13:45:00|9075.1|9073.6|9073.6|9072.1|9076.3|9074.8|9073|9071.5|439
1627566600000|2021-07-29 13:50:00|9073.7|9072.2|9075.2|9073.7|9075.4|9073.9|9072.3|9070.8|524
1627566900000|2021-07-29 13:55:00|9075.1|9073.6|9071.4|9069|9075.1|9073.6|9071.2|9068.8|487
1627567200000|2021-07-29 14:00:00|9070.7|9068.3|9075.2|9073.7|9075.4|9073.9|9070.7|9068.3|520
1627567500000|2021-07-29 14:05:00|9075.1|9073.6|9073.6|9072.1|9076.3|9074.8|9072.6|9071.1|487
1627567800000|2021-07-29 14:10:00|9073.5|9072|9073.2|9070.8|9074.5|9073|9071.7|9070.2|467
1627568100000|2021-07-29 14:15:00|9073.1|9070.7|9068.3|9066.8|9073.1|9071.4|9066.6|9065.1|567
1627568400000|2021-07-29 14:20:00|9068.2|9066.7|9066.4|9064.9|9069.5|9068|9066.2|9064.7|385
1627568700000|2021-07-29 14:25:00|9066.1|9064.6|9069.6|9068.1|9070.4|9068.9|9066.1|9064.6|395
1627569000000|2021-07-29 14:30:00|9070|9068.5|9070.9|9069.4|9071.5|9070|9069.2|9067.7|320
1627569300000|2021-07-29 14:35:00|9071|9069.5|9070.7|9069.2|9071.1|9069.6|9069.6|9068.1|272
1627569600000|2021-07-29 14:40:00|9070.8|9069.3|9068|9066.5|9070.8|9069.3|9067.7|9066.2|299
1627569900000|2021-07-29 14:45:00|9067.8|9066.3|9069.3|9067.8|9070.6|9069.1|9066.2|9064.7|438
1627570200000|2021-07-29 14:50:00|9069.4|9067.9|9062.2|9060.7|9069.5|9068|9061.6|9060|566
1627570500000|2021-07-29 14:55:00|9062.3|9060.8|9058.9|9057.4|9065.2|9063.7|9058.5|9057|771
1627570800000|2021-07-29 15:00:00|9059|9057.5|9057.3|9055.8|9062.2|9060.7|9057.1|9055.5|686
1627571100000|2021-07-29 15:05:00|9057.4|9055.9|9057.9|9056.4|9059|9057.5|9056.7|9055.2|450
1627571400000|2021-07-29 15:10:00|9058.1|9056.6|9059.7|9058.2|9061.6|9060.1|9057.2|9055.7|468
1627571700000|2021-07-29 15:15:00|9059.5|9058|9056.4|9054.9|9059.7|9058.2|9056.2|9054.7|384
1627572000000|2021-07-29 15:20:00|9056.5|9055|9057.6|9056.1|9058.2|9056.7|9056.1|9054.6|286
1627572300000|2021-07-29 15:25:00|9057.7|9056.2|9057.7|9056.2|9058|9056.5|9055.9|9054.4|237
1627572600000|2021-07-29 15:30:00|9057.8|9056.3|9059.3|9057.8|9059.8|9058.3|9057.5|9056|279
1627572900000|2021-07-29 15:35:00|9059.4|9057.9|9058.1|9056.6|9059.5|9058|9057|9055.5|267
1627573200000|2021-07-29 15:40:00|9058|9056.5|9060.3|9058.8|9061.2|9059.7|9057.5|9056|346
1627573500000|2021-07-29 15:45:00|9060.4|9058.9|9059.8|9058.3|9060.9|9059.4|9058.8|9057.3|326
1627573800000|2021-07-29 15:50:00|9059.7|9058.2|9062.2|9060.7|9063.1|9061.6|9059.1|9057.6|261
1627574100000|2021-07-29 15:55:00|9062.3|9060.8|9063.3|9061.8|9064|9062.5|9061.6|9060.1|215
1627574400000|2021-07-29 16:00:00|9063.4|9061.9|9065.6|9064.1|9065.7|9064.2|9062.9|9061.4|326
1627574700000|2021-07-29 16:05:00|9065.5|9064|9064.7|9062.3|9066.1|9064.2|9063.1|9061.2|222
1627575000000|2021-07-29 16:10:00|9064.6|9062.2|9064.9|9063.4|9065.1|9063.4|9062.8|9061|256
1627575300000|2021-07-29 16:15:00|9064.8|9063.3|9063.9|9062.4|9065.1|9063.5|9063.6|9062.1|221
1627575600000|2021-07-29 16:20:00|9064|9062.5|9065.4|9063.9|9065.8|9064.3|9063.3|9061.8|222
1627575900000|2021-07-29 16:25:00|9065.7|9064.2|9064.5|9063|9065.7|9064.2|9064.4|9062.9|213
1627576200000|2021-07-29 16:30:00|9064.6|9063.1|9066.2|9064.7|9066.2|9064.7|9064.6|9063.1|164
1627576500000|2021-07-29 16:35:00|9066.1|9064.6|9066|9064.5|9067.2|9065.7|9065|9063.5|206
1627576800000|2021-07-29 16:40:00|9065.9|9064.4|9067.3|9065.8|9067.4|9065.9|9065.5|9064|142
1627577100000|2021-07-29 16:45:00|9067.2|9065.7|9067.9|9066.4|9068.1|9066.6|9067.1|9065.6|152
1627577400000|2021-07-29 16:50:00|9068|9066.5|9068.9|9067.4|9069.7|9068.2|9067.8|9066.3|175
1627577700000|2021-07-29 16:55:00|9069|9067.5|9064.7|9063.2|9069.1|9067.5|9064.6|9062.9|218
1627578000000|2021-07-29 17:00:00|9064.6|9063.1|9066.1|9064.6|9066.3|9064.8|9063.8|9062.3|400
1627578300000|2021-07-29 17:05:00|9065.8|9064.3|9065.1|9062.7|9067.1|9065.5|9064.2|9062.6|329
1627578600000|2021-07-29 17:10:00|9065.2|9062.8|9063.1|9061.6|9065.7|9063.6|9061.9|9060.4|227
1627578900000|2021-07-29 17:15:00|9063|9061.5|9062.1|9060.6|9063.8|9062.3|9062.1|9060.6|193
1627579200000|2021-07-29 17:20:00|9062.2|9060.7|9061.9|9060.4|9063.3|9061.8|9061.5|9060|222
1627579500000|2021-07-29 17:25:00|9062|9060.5|9061.8|9060.3|9062.2|9060.7|9061.2|9059.3|215
1627579800000|2021-07-29 17:30:00|9061.7|9060.2|9060.6|9059.1|9061.8|9060.3|9060.1|9058.6|184
1627580100000|2021-07-29 17:35:00|9060.7|9059.2|9061.3|9059.8|9061.6|9060.1|9060.3|9058.8|168
1627580400000|2021-07-29 17:40:00|9061.2|9059.7|9060.5|9059|9062.4|9060.9|9059.9|9058.4|217
1627580700000|2021-07-29 17:45:00|9060.4|9058.9|9061.3|9059.8|9061.3|9059.8|9060.2|9058.4|187
1627581000000|2021-07-29 17:50:00|9061.2|9059.7|9061.3|9059.8|9061.9|9060.4|9060.6|9059.1|133
1627581300000|2021-07-29 17:55:00|9061.4|9059.9|9060.2|9058.7|9061.5|9060|9060.2|9058.7|119
1627581600000|2021-07-29 18:00:00|9060.3|9058.8|9059.5|9058|9060.5|9059|9059.4|9057.9|184
1627581900000|2021-07-29 18:05:00|9059.4|9057.9|9059.4|9057.9|9059.8|9058.3|9059|9057.5|129
1627582200000|2021-07-29 18:10:00|9059.5|9058|9059|9057.5|9059.6|9058.1|9058.2|9056.7|152
1627582500000|2021-07-29 18:15:00|9058.9|9057.4|9058.6|9057.1|9059.5|9058|9058.6|9057.1|134
1627582800000|2021-07-29 18:20:00|9058.7|9057.2|9058.6|9057.1|9059.1|9057.6|9058.5|9057|100
1627583100000|2021-07-29 18:25:00|9058.7|9057.2|9057.7|9056.2|9058.7|9057.2|9057.4|9055.9|144
1627583400000|2021-07-29 18:30:00|9057.8|9056.3|9057.9|9056.4|9058|9056.5|9057|9055.5|125
1627583700000|2021-07-29 18:35:00|9057.8|9056.3|9058.6|9057.1|9058.6|9057.1|9057.6|9056.1|112
1627584000000|2021-07-29 18:40:00|9058.7|9057.2|9059.6|9058.1|9059.7|9058.2|9058.3|9056.8|156
1627584300000|2021-07-29 18:45:00|9059.7|9058.2|9058.5|9057|9059.7|9058.2|9058.5|9057|136
1627584600000|2021-07-29 18:50:00|9058.6|9057.1|9058.2|9056.7|9058.6|9057.1|9057.2|9055.7|153
1627584900000|2021-07-29 18:55:00|9058.1|9056.6|9055.6|9054.1|9058.5|9057|9055.5|9054|386
1627585200000|2021-07-29 19:00:00|9055.5|9054|9056.7|9055.2|9056.7|9055.2|9055.3|9053.8|178
1627585500000|2021-07-29 19:05:00|9056.6|9055.1|9056.3|9053.9|9056.7|9055.2|9055.2|9053.2|264
1627585800000|2021-07-29 19:10:00|9055.9|9054.4|9055.6|9054.1|9056.5|9055|9055.4|9053.9|135
1627586100000|2021-07-29 19:15:00|9055.5|9054|9056.2|9054.7|9056.8|9055.3|9055.2|9053.3|246
1627586400000|2021-07-29 19:20:00|9056.3|9054.8|9056.4|9054.9|9057.5|9055.6|9056.2|9054.3|218
1627586700000|2021-07-29 19:25:00|9056.5|9055|9058.2|9056.7|9058.5|9057|9056.3|9054.8|164
1627587000000|2021-07-29 19:30:00|9058|9056.5|9058.9|9057.4|9059.2|9057.5|9057.7|9056.2|97
1627587300000|2021-07-29 19:35:00|9058.8|9057.3|9058.9|9057.4|9059.1|9057.6|9058.8|9057.3|75
1627587600000|2021-07-29 19:40:00|9058.8|9057.3|9060.4|9058.9|9061.1|9059.5|9058.8|9057.3|266
1627587900000|2021-07-29 19:45:00|9059.9|9058.4|9060.3|9058.8|9061|9059.2|9059.8|9057.9|141
1627588200000|2021-07-29 19:50:00|9060.4|9058.9|9058.8|9057.3|9060.9|9058.9|9058.4|9056.9|151
1627588500000|2021-07-29 19:55:00|9058.9|9057.4|9060.4|9058.9|9060.5|9059|9058.6|9056.9|245
1627588800000|2021-07-29 20:00:00|9060.5|9059|9062|9060.5|9063.3|9061.4|9060.4|9058.9|252
1627589100000|2021-07-29 20:05:00|9062.1|9060.6|9061.9|9059.5|9062.3|9060.7|9061.3|9059.2|176
1627589400000|2021-07-29 20:10:00|9061.8|9059.4|9062.6|9061.1|9063|9061.1|9061.3|9059.3|143
1627589700000|2021-07-29 20:15:00|9062.5|9061|9062.2|9060.7|9063.1|9061|9062.1|9059.7|80
1627590000000|2021-07-29 20:20:00|9062.7|9060.3|9063|9061.5|9063.3|9061.6|9062.2|9060.3|60
1627590300000|2021-07-29 20:25:00|9062.9|9061.4|9062.1|9060.6|9063.6|9061.7|9061|9059.5|154
1627590600000|2021-07-29 20:30:00|9062.2|9060.7|9062.6|9060.2|9063|9060.8|9061.6|9059.7|119
1627590900000|2021-07-29 20:35:00|9062.5|9060.1|9062.1|9060.6|9063.1|9061|9062.1|9060.1|46
1627591200000|2021-07-29 20:40:00|9062.6|9060.2|9062.5|9060.1|9063|9061|9062.1|9060.1|110
1627591500000|2021-07-29 20:45:00|9062.8|9060.4|9062.5|9060.1|9063.2|9061.2|9061.7|9059.5|163
1627591800000|2021-07-29 20:50:00|9062.4|9060|9063|9060.6|9063.4|9061.2|9061.4|9059.5|177
1627592100000|2021-07-29 20:55:00|9062.8|9060.4|9063.2|9060.8|9063.8|9061.6|9062.5|9059.9|231
1627592400000|2021-07-29 21:00:00|9063|9060.6|9063.3|9059.6|9063.8|9060.8|9063|9059.6|34
1627592700000|2021-07-29 21:05:00|9063.5|9059.4|9063.2|9059.9|9065.2|9060.6|9062.2|9056.6|70
1627593000000|2021-07-29 21:10:00|9063.5|9059.3|9064.3|9060.5|9064.7|9060.7|9062.7|9057.1|113
1627593300000|2021-07-29 21:15:00|9062.8|9060.4|9064.2|9060.6|9064.2|9060.8|9062.8|9057.3|116
1627593600000|2021-07-29 21:20:00|9063|9060.8|9064.2|9060.5|9064.2|9060.8|9062.7|9058.5|65
1627593900000|2021-07-29 21:25:00|9062.8|9060.4|9064.2|9060.5|9064.2|9060.5|9062.4|9057.4|80
1627594200000|2021-07-29 21:30:00|9062.9|9050.6|9065.2|9050.3|9065.4|9053.1|9062.6|9047.7|263
1627594500000|2021-07-29 21:35:00|9065.1|9050.1|9064|9052.8|9065.5|9053.2|9063|9048.3|185
1627594800000|2021-07-29 21:40:00|9061.9|9052.2|9064|9050.4|9065|9052.9|9061.9|9048.4|307
1627595100000|2021-07-29 21:45:00|9062.7|9049.8|9064.1|9052.7|9066.3|9053.2|9062.7|9049.8|292
1627595400000|2021-07-29 21:50:00|9064.4|9053|9065.2|9050.2|9066|9053|9064.2|9049.4|774
1627595700000|2021-07-29 21:55:00|9065.3|9050.3|9063.8|9050.1|9067.6|9052.6|9062.3|9049.1|490
1627596000000|2021-07-29 22:00:00|9064.4|9051.7|9058.7|9056.2|9064.4|9057.3|9058.5|9049.7|410
1627596300000|2021-07-29 22:05:00|9058.8|9056.1|9059.5|9057.1|9060.2|9057.4|9057.9|9055|141
1627596600000|2021-07-29 22:10:00|9059.6|9057.2|9059.2|9056.8|9060.1|9057.4|9058.7|9055.9|148
1627596900000|2021-07-29 22:15:00|9059.3|9056.9|9059|9056.6|9059.6|9057.2|9058.7|9056.2|108
1627597200000|2021-07-29 22:20:00|9059.1|9056.7|9059.8|9057.4|9060.3|9057.6|9058.8|9056.3|137
1627597500000|2021-07-29 22:25:00|9059.9|9057.5|9059.8|9057.4|9060.1|9057.6|9059.6|9057.1|111
1627597800000|2021-07-29 22:30:00|9059.9|9057.5|9059.8|9057.4|9060|9057.6|9059.5|9057.1|56
1627598100000|2021-07-29 22:35:00|9060|9057.6|9059.9|9057.5|9060.2|9057.6|9059.7|9057.3|63
1627598400000|2021-07-29 22:40:00|9059.8|9057.4|9059.9|9057.5|9060.1|9057.7|9059.7|9057.3|69
1627598700000|2021-07-29 22:45:00|9059.8|9057.4|9059|9056.6|9060|9057.6|9058.8|9056.4|77
1627599000000|2021-07-29 22:50:00|9059.1|9056.7|9057.4|9055|9059.1|9056.7|9057.2|9054.8|62
1627599300000|2021-07-29 22:55:00|9057.3|9054.9|9058.2|9055.8|9058.3|9055.9|9057.3|9054.9|58
1627599600000|2021-07-29 23:00:00|9058.1|9055.7|9057.4|9055|9058.3|9055.9|9057.3|9054.9|85
1627599900000|2021-07-29 23:05:00|9057.3|9054.9|9056.3|9054.8|9057.4|9055.4|9056.2|9054.3|157
1627600200000|2021-07-29 23:10:00|9056.2|9054.7|9055.6|9053.2|9056.8|9054.9|9055.4|9053.2|113
1627600500000|2021-07-29 23:15:00|9055.7|9053.3|9055.9|9053.5|9056.3|9054.4|9055.1|9053.2|56
1627600800000|2021-07-29 23:20:00|9055.8|9053.4|9056.5|9054.1|9057.3|9055.3|9055.1|9052.7|145
1627601100000|2021-07-29 23:25:00|9056.6|9054.2|9056.6|9054.2|9056.6|9054.5|9056|9054|70
1627601400000|2021-07-29 23:30:00|9056.5|9054.1|9055.7|9053.3|9056.7|9054.7|9055.3|9053.3|76
1627601700000|2021-07-29 23:35:00|9055.8|9053.4|9055.8|9053.4|9055.9|9054|9055.2|9053.2|69
1627602000000|2021-07-29 23:40:00|9055.7|9053.3|9055.8|9053.4|9055.9|9053.9|9055.1|9053.1|64
1627602300000|2021-07-29 23:45:00|9055.7|9053.3|9055.8|9053.4|9055.9|9053.5|9055.7|9053.3|52
1627602600000|2021-07-29 23:50:00|9055.7|9053.3|9058.3|9055.9|9058.4|9056.5|9055.7|9053.3|111
1627602900000|2021-07-29 23:55:00|9058.4|9056|9059.2|9056.8|9059.3|9056.9|9057.4|9055.5|119
1627603200000|2021-07-30 00:00:00|9058.8|9057.3|9058.5|9057|9059.2|9057.4|9056.8|9055.3|258
1627603500000|2021-07-30 00:05:00|9058.6|9057.1|9059.5|9058|9060|9058.2|9057.8|9056.3|180
1627603800000|2021-07-30 00:10:00|9059.6|9058.1|9060.5|9058.1|9060.7|9058.7|9058.6|9056.7|133
1627604100000|2021-07-30 00:15:00|9060.1|9058.6|9060.6|9059.1|9060.9|9059.2|9059.9|9057.9|140
1627604400000|2021-07-30 00:20:00|9060.5|9059|9062.5|9060.1|9062.6|9060.5|9060.3|9058.5|178
1627604700000|2021-07-30 00:25:00|9062.4|9060|9061.1|9059.6|9062.5|9060.4|9060.7|9059|204
1627605000000|2021-07-30 00:30:00|9061.4|9059|9060.3|9058.8|9061.7|9059.9|9060.2|9058.1|249
1627605300000|2021-07-30 00:35:00|9060.4|9058.9|9060.6|9059.1|9061.6|9059.7|9060.3|9058.2|240
1627605600000|2021-07-30 00:40:00|9060.5|9059|9062.1|9060.6|9063.1|9061|9060.4|9058.9|213
1627605900000|2021-07-30 00:45:00|9062|9060.5|9063|9061.5|9064.8|9063.2|9061.9|9059.9|341
1627606200000|2021-07-30 00:50:00|9062.9|9061.4|9063.4|9061|9064.3|9062.7|9062.6|9060.7|315
1627606500000|2021-07-30 00:55:00|9063.3|9060.9|9063.5|9062|9063.9|9062.1|9062.3|9060.4|225
1627606800000|2021-07-30 01:00:00|9064|9061.6|9065|9062.6|9066|9063.9|9063.8|9061.4|279
1627607100000|2021-07-30 01:05:00|9064.9|9062.5|9065|9062.6|9065.6|9063.7|9063.7|9061.7|165
1627607400000|2021-07-30 01:10:00|9064.6|9063.1|9065.6|9063.2|9065.8|9063.7|9064.5|9062.3|141
1627607700000|2021-07-30 01:15:00|9065.7|9063.3|9066.2|9064.7|9066.2|9064.7|9065.1|9063.1|164
1627608000000|2021-07-30 01:20:00|9066.1|9064.6|9069|9066.6|9069|9067.1|9066.1|9064.6|175
1627608300000|2021-07-30 01:25:00|9069.1|9066.7|9068.9|9066.5|9069.2|9067.1|9068.5|9066.4|130
1627608600000|2021-07-30 01:30:00|9069|9066.6|9068.5|9067|9069.1|9067.1|9067.4|9065.3|186
1627608900000|2021-07-30 01:35:00|9068.4|9066.9|9066.9|9065.4|9068.5|9067|9066.8|9064.8|128
1627609200000|2021-07-30 01:40:00|9067.3|9065.8|9067.1|9064.7|9067.8|9066|9066.5|9064.6|182
1627609500000|2021-07-30 01:45:00|9067.2|9064.8|9063.9|9061.5|9067.3|9064.9|9063.3|9061.4|264
1627609800000|2021-07-30 01:50:00|9064|9061.6|9064.7|9062.3|9064.7|9063|9062.6|9060.6|170
1627610100000|2021-07-30 01:55:00|9064.8|9062.4|9064.7|9062.3|9065.3|9063.4|9064|9062.2|149
1627610400000|2021-07-30 02:00:00|9064.8|9062.4|9066.5|9064.1|9066.5|9064.5|9064.7|9062.3|129
1627610700000|2021-07-30 02:05:00|9066.4|9064|9066.4|9064.9|9066.5|9065|9065.8|9063.9|85
1627611000000|2021-07-30 02:10:00|9066.6|9065.1|9066.2|9064.7|9066.9|9065.4|9066|9064.4|126
1627611300000|2021-07-30 02:15:00|9066.1|9064.6|9065.3|9063.8|9067|9065.1|9065.2|9063.7|165
1627611600000|2021-07-30 02:20:00|9065.4|9063.9|9066.2|9064.7|9067.1|9065.3|9065.3|9063.8|126
1627611900000|2021-07-30 02:25:00|9066.3|9064.8|9066.1|9064.6|9066.3|9064.8|9065.3|9063.8|120
1627612200000|2021-07-30 02:30:00|9066|9064.5|9066|9064.5|9066.3|9064.8|9065.2|9063.4|217
1627612500000|2021-07-30 02:35:00|9066.1|9064.6|9066.3|9064.8|9066.6|9064.8|9065.3|9063.8|114
1627612800000|2021-07-30 02:40:00|9066.2|9064.7|9067.8|9066.3|9068.7|9066.9|9066.2|9064.7|227
1627613100000|2021-07-30 02:45:00|9067.7|9066.2|9067.5|9066|9068.2|9066.4|9066.8|9064.9|180
1627613400000|2021-07-30 02:50:00|9067.6|9066.1|9068.6|9067.1|9069|9067.4|9067.5|9066|90
1627613700000|2021-07-30 02:55:00|9068.7|9067.2|9068.2|9066.7|9069|9067.2|9067.6|9065.7|84
1627614000000|2021-07-30 03:00:00|9068.4|9066.9|9069.1|9066.7|9069.2|9067.3|9067.9|9065.9|189
1627614300000|2021-07-30 03:05:00|9069|9066.6|9067.8|9066.3|9069.2|9067.2|9067.7|9066.2|134
1627614600000|2021-07-30 03:10:00|9067.9|9066.4|9068.6|9067.1|9069.2|9067.7|9067.2|9065.6|134
1627614900000|2021-07-30 03:15:00|9069|9066.6|9068.9|9066.5|9069.1|9067.3|9068|9066.1|129
1627615200000|2021-07-30 03:20:00|9068.8|9066.4|9069.2|9067.7|9069.8|9067.9|9068.3|9066.4|145
1627615500000|2021-07-30 03:25:00|9069.3|9067.8|9069.7|9067.3|9069.8|9067.9|9069.1|9067.2|86
1627615800000|2021-07-30 03:30:00|9069.6|9067.2|9070|9068.5|9070.6|9069.1|9069.2|9067.2|113
1627616100000|2021-07-30 03:35:00|9070.1|9068.6|9069.8|9067.4|9070.2|9068.7|9069.1|9067.2|57
1627616400000|2021-07-30 03:40:00|9069.7|9067.3|9070.5|9068.1|9070.6|9068.7|9069.2|9067.3|109
1627616700000|2021-07-30 03:45:00|9070.6|9068.2|9070.2|9068.7|9070.9|9069.1|9070|9068|124
1627617000000|2021-07-30 03:50:00|9070.1|9068.6|9071.1|9069.6|9071.5|9069.6|9070|9068.1|174
1627617300000|2021-07-30 03:55:00|9071|9069.5|9070.8|9069.3|9071.5|9069.6|9070.3|9068.8|185
1627617600000|2021-07-30 04:00:00|9070.9|9069.4|9071|9068.6|9071.1|9069.5|9070.3|9068.4|119
1627617900000|2021-07-30 04:05:00|9070.9|9068.5|9071.1|9069.6|9071.6|9070.1|9070.6|9068.5|120
1627618200000|2021-07-30 04:10:00|9071|9069.5|9070|9068.5|9071.5|9069.6|9069.9|9068.4|139
1627618500000|2021-07-30 04:15:00|9069.9|9068.4|9070.6|9068.2|9070.8|9068.8|9069.9|9068.1|84
1627618800000|2021-07-30 04:20:00|9070.2|9068.7|9070.1|9068.6|9070.7|9068.7|9070|9068.1|76
1627619100000|2021-07-30 04:25:00|9069.9|9068.4|9070.5|9068.1|9070.6|9068.7|9069.8|9068|113
1627619400000|2021-07-30 04:30:00|9070.6|9068.2|9070.5|9068.1|9070.8|9068.4|9070.1|9067.7|87
1627619700000|2021-07-30 04:35:00|9070.6|9068.2|9069.8|9068.3|9070.6|9068.5|9069.8|9067.9|64
1627620000000|2021-07-30 04:40:00|9069.4|9067.9|9069.6|9067.2|9069.8|9067.9|9068.4|9066.9|113
1627620300000|2021-07-30 04:45:00|9069.5|9067.1|9068.8|9066.4|9069.6|9067.3|9068.2|9066.3|109
1627620600000|2021-07-30 04:50:00|9068.9|9066.5|9069|9066.6|9069.1|9067.2|9068.1|9066|104
1627620900000|2021-07-30 04:55:00|9068.9|9066.5|9070.2|9068.7|9070.8|9068.8|9068.9|9066.5|152
1627621200000|2021-07-30 05:00:00|9070.3|9068.8|9071.6|9069.2|9072.3|9070.3|9070.1|9068.5|233
1627621500000|2021-07-30 05:05:00|9071.5|9069.1|9071.3|9068.9|9071.7|9069.7|9070.9|9068.7|109
1627621800000|2021-07-30 05:10:00|9070.3|9068.8|9072.1|9069.7|9072.4|9070.4|9070.3|9068.2|196
1627622100000|2021-07-30 05:15:00|9071.3|9069.8|9073.4|9071|9073.5|9071.5|9071|9069.2|266
1627622400000|2021-07-30 05:20:00|9073.2|9070.8|9072.7|9071.2|9073.4|9071.5|9072.3|9070.5|224
1627622700000|2021-07-30 05:25:00|9072.6|9071.1|9073.2|9070.8|9073.5|9071.3|9072.6|9070.6|101
1627623000000|2021-07-30 05:30:00|9073.1|9070.7|9073.4|9071.9|9074.1|9072.1|9073.1|9070.7|198
1627623300000|2021-07-30 05:35:00|9073.5|9072|9073.8|9071.4|9074|9072.1|9072.7|9070.6|236
1627623600000|2021-07-30 05:40:00|9073.9|9071.5|9074|9071.6|9074.8|9072.8|9073.4|9071.3|217
1627623900000|2021-07-30 05:45:00|9074.1|9071.7|9074.5|9073|9075.7|9073.6|9073.9|9071.7|232
1627624200000|2021-07-30 05:50:00|9074.9|9072.5|9074.8|9072.4|9075.1|9073.2|9074|9071.6|219
1627624500000|2021-07-30 05:55:00|9074.7|9072.3|9074|9071.6|9074.8|9072.8|9073.4|9071.5|258
1627624800000|2021-07-30 06:00:00|9073.5|9071.1|9071.7|9070.2|9073.5|9071.7|9070.7|9069|458
1627625100000|2021-07-30 06:05:00|9071.8|9070.3|9072.3|9070.8|9073.2|9071.4|9071.7|9069.7|375
1627625400000|2021-07-30 06:10:00|9072.2|9070.7|9071.7|9070.2|9073.7|9072.1|9070.5|9068.9|316
1627625700000|2021-07-30 06:15:00|9071.8|9070.3|9072.6|9071.1|9073.3|9071.8|9071|9068.9|295
1627626000000|2021-07-30 06:20:00|9072.7|9071.2|9075|9072.6|9076|9074.3|9071.8|9069.9|330
1627626300000|2021-07-30 06:25:00|9075.1|9072.7|9075.1|9073.6|9075.9|9074.4|9073.6|9072.1|319
1627626600000|2021-07-30 06:30:00|9075.2|9073.7|9075.5|9074|9076.3|9074.8|9074.1|9072.6|360
1627626900000|2021-07-30 06:35:00|9075.6|9074.1|9075.2|9072.8|9075.6|9074.1|9073.4|9071.3|341
1627627200000|2021-07-30 06:40:00|9075.3|9072.9|9072|9070.5|9075.4|9073.8|9071.5|9069.7|303
1627627500000|2021-07-30 06:45:00|9071.8|9070.3|9069.3|9067.8|9072.4|9070.5|9068.3|9066.8|276
1627627800000|2021-07-30 06:50:00|9069.4|9067.9|9069.5|9068|9069.6|9068.1|9067.9|9066.4|219
1627628100000|2021-07-30 06:55:00|9069.6|9068.1|9068.8|9067.3|9069.9|9068.4|9067.9|9066.4|287
1627628400000|2021-07-30 07:00:00|9068.7|9067.2|9066.9|9065.4|9069.9|9068.2|9065.3|9063.8|442
1627628700000|2021-07-30 07:05:00|9067|9065.5|9062.6|9061.1|9067.1|9065.6|9061.2|9059.7|333
1627629000000|2021-07-30 07:10:00|9062.2|9060.7|9060.9|9059.4|9062.6|9061|9060|9058.4|413
1627629300000|2021-07-30 07:15:00|9060.8|9059.3|9063.7|9062.2|9064.6|9063.1|9060.5|9058.9|444
1627629600000|2021-07-30 07:20:00|9063.5|9062|9060.4|9058.9|9064|9062.5|9058.5|9056.6|388
1627629900000|2021-07-30 07:25:00|9060.5|9059|9059.2|9057.7|9061.1|9059.6|9057.9|9056|404
1627630200000|2021-07-30 07:30:00|9059.3|9057.8|9058.2|9056.7|9060.7|9059.1|9057.1|9055.6|385
1627630500000|2021-07-30 07:35:00|9058.1|9056.6|9055|9053.5|9058.4|9056.9|9052.5|9051|353
1627630800000|2021-07-30 07:40:00|9054.9|9053.4|9057|9055.5|9057.6|9055.8|9054.9|9053.4|160
1627631100000|2021-07-30 07:45:00|9057.1|9055.6|9060.2|9058.7|9060.2|9058.7|9057|9055.5|232
1627631400000|2021-07-30 07:50:00|9060.1|9058.6|9060.8|9059.3|9064.3|9062.3|9060|9058.5|317
1627631700000|2021-07-30 07:55:00|9060.9|9059.4|9058.8|9057.3|9061.7|9060.2|9058.3|9056.8|198
1627632000000|2021-07-30 08:00:00|9058.7|9057.2|9059|9057.5|9060.3|9058.8|9058.4|9056.6|222
1627632300000|2021-07-30 08:05:00|9058.9|9057.4|9057.8|9056.3|9059.3|9057.4|9057.6|9056|262
1627632600000|2021-07-30 08:10:00|9057.9|9056.4|9059.3|9057.8|9060.6|9059.1|9057.5|9055.8|318
1627632900000|2021-07-30 08:15:00|9059.6|9058.1|9059.4|9057.9|9061.1|9059.5|9059.2|9057.6|204
1627633200000|2021-07-30 08:20:00|9059.3|9057.8|9062.3|9060.8|9062.3|9060.8|9058.7|9056.7|228
1627633500000|2021-07-30 08:25:00|9062.2|9060.7|9061.1|9059.6|9062.7|9061.2|9061|9059.5|242
1627633800000|2021-07-30 08:30:00|9061|9059.5|9059.8|9057.4|9061.9|9060.4|9058.2|9056.7|329
1627634100000|2021-07-30 08:35:00|9059.9|9057.5|9057.2|9055.7|9059.9|9057.7|9056.1|9054.4|336
1627634400000|2021-07-30 08:40:00|9057.3|9055.8|9057.2|9055.7|9058.2|9056.5|9056.2|9054.4|269
1627634700000|2021-07-30 08:45:00|9057.3|9055.8|9057.4|9055|9058.3|9056.7|9055.9|9054.3|243
1627635000000|2021-07-30 08:50:00|9056.8|9055.3|9056.2|9054.7|9059.1|9057.1|9054.8|9053.3|349
1627635300000|2021-07-30 08:55:00|9056.1|9054.6|9050.2|9047.8|9056.1|9054.6|9048.8|9046.9|454
1627635600000|2021-07-30 09:00:00|9050.1|9047.7|9054|9052.5|9054.1|9052.6|9050|9047.7|391
1627635900000|2021-07-30 09:05:00|9054.1|9052.6|9052.5|9051|9054.4|9052.6|9051.6|9050.1|206
1627636200000|2021-07-30 09:10:00|9052.6|9051.1|9049.2|9047.7|9052.6|9051.1|9049.2|9047.4|206
1627636500000|2021-07-30 09:15:00|9049.3|9047.8|9050.8|9049.3|9051|9049.5|9049.2|9047.7|152
1627636800000|2021-07-30 09:20:00|9050.5|9049|9049.2|9047.7|9052.7|9051|9049|9047.5|266
1627637100000|2021-07-30 09:25:00|9049.3|9047.8|9047.9|9046.4|9050.6|9048.9|9046.7|9044.9|370
1627637400000|2021-07-30 09:30:00|9048.1|9046.6|9047.3|9045.8|9049.3|9047.8|9046.8|9045.1|226
1627637700000|2021-07-30 09:35:00|9047.4|9045.9|9043.9|9042.4|9047.4|9045.9|9040.2|9038.7|438
1627638000000|2021-07-30 09:40:00|9043.8|9042.3|9048.5|9047|9049.3|9047.4|9043.6|9041.7|310
1627638300000|2021-07-30 09:45:00|9048.2|9046.7|9046|9044.5|9048.4|9046.8|9045.1|9043.6|338
1627638600000|2021-07-30 09:50:00|9045.9|9044.4|9048.3|9045.9|9049.5|9047.6|9043.9|9042.4|347
1627638900000|2021-07-30 09:55:00|9048.4|9046|9050.3|9048.8|9051.2|9049.3|9046.3|9044.8|456
1627639200000|2021-07-30 10:00:00|9050.4|9048.9|9054|9052.5|9054.3|9052.8|9050.3|9048.8|338
1627639500000|2021-07-30 10:05:00|9053.5|9052|9057.3|9055.8|9057.5|9056|9052.5|9050.6|289
1627639800000|2021-07-30 10:10:00|9057.2|9055.7|9060|9058.5|9061.8|9059.8|9057|9055.2|393
1627640100000|2021-07-30 10:15:00|9059.9|9058.4|9060.6|9059.1|9061.6|9060.1|9059.9|9058.4|379
1627640400000|2021-07-30 10:20:00|9060.7|9059.2|9060.7|9059.2|9061.7|9060.2|9059.3|9057.3|289
1627640700000|2021-07-30 10:25:00|9061.2|9058.8|9060|9058.5|9061.5|9059.6|9059.4|9057.4|237
1627641000000|2021-07-30 10:30:00|9059.9|9058.4|9058.3|9056.8|9060.2|9058.7|9058.1|9056.6|283
1627641300000|2021-07-30 10:35:00|9058.4|9056.9|9055.1|9052.7|9058.6|9057.1|9054.3|9052.6|315
1627641600000|2021-07-30 10:40:00|9054.5|9053|9054.1|9052.6|9055.8|9053.8|9053.2|9051.3|327
1627641900000|2021-07-30 10:45:00|9054.2|9052.7|9053.8|9051.4|9055.8|9053.9|9053.2|9051.4|240
1627642200000|2021-07-30 10:50:00|9053.7|9051.3|9052.4|9050.9|9053.7|9051.7|9050.1|9048.6|263
1627642500000|2021-07-30 10:55:00|9052.5|9051|9051.7|9049.3|9055.1|9053.5|9050.9|9049.1|586
1627642800000|2021-07-30 11:00:00|9051.2|9049.7|9052.6|9051.1|9052.9|9051.3|9048.3|9046.8|579
1627643100000|2021-07-30 11:05:00|9052.5|9051|9052|9050.5|9053.5|9052|9049.7|9048.2|335
1627643400000|2021-07-30 11:10:00|9051.9|9050.4|9052.1|9049.7|9052.6|9051.1|9050.6|9048.6|240
1627643700000|2021-07-30 11:15:00|9052|9049.6|9054.6|9052.2|9055.4|9053.6|9051.8|9049.6|275
1627644000000|2021-07-30 11:20:00|9054.5|9052.1|9055.7|9054.2|9056.3|9054.7|9053.5|9051.5|236
1627644300000|2021-07-30 11:25:00|9055.6|9054.1|9055.2|9053.7|9057.7|9056.2|9055.1|9053.6|199
1627644600000|2021-07-30 11:30:00|9054.8|9053.3|9060.5|9059|9060.6|9059.1|9054.7|9053.2|383
1627644900000|2021-07-30 11:35:00|9060.4|9058.9|9060.8|9059.3|9061.1|9059.6|9059.2|9057.7|264
1627645200000|2021-07-30 11:40:00|9060.9|9059.4|9062.4|9060.9|9063.2|9061.7|9060.3|9058.8|294
1627645500000|2021-07-30 11:45:00|9062.3|9060.8|9060.8|9059.3|9064.3|9062.8|9060.8|9059.3|367
1627645800000|2021-07-30 11:50:00|9060.9|9059.4|9060.2|9058.7|9061.1|9059.4|9059.1|9057.6|374
1627646100000|2021-07-30 11:55:00|9060.3|9058.8|9062.7|9061.2|9063.3|9061.8|9060|9058.5|568
1627646400000|2021-07-30 12:00:00|9062.6|9061.1|9064.1|9062.6|9064.6|9062.6|9061.5|9060|288
1627646700000|2021-07-30 12:05:00|9064|9062.5|9061.6|9060.1|9064.1|9062.6|9060.3|9058.8|233
1627647000000|2021-07-30 12:10:00|9061.7|9060.2|9059|9057.5|9061.7|9060.2|9058.1|9056.6|289
1627647300000|2021-07-30 12:15:00|9058.9|9057.4|9060.6|9059.1|9061.4|9059.5|9058.9|9057.4|230
1627647600000|2021-07-30 12:20:00|9060.1|9058.6|9057|9054.6|9060.1|9058.6|9056.2|9054.6|300
1627647900000|2021-07-30 12:25:00|9056.7|9055.2|9057.1|9054.7|9057.1|9055.2|9054.8|9053.1|196
1627648200000|2021-07-30 12:30:00|9057|9054.6|9059|9057.5|9060.7|9059.2|9053|9050.6|509
1627648500000|2021-07-30 12:35:00|9058.9|9057.4|9062.6|9061.1|9062.8|9061.3|9058.5|9057|408
1627648800000|2021-07-30 12:40:00|9062.5|9061|9061|9058.6|9062.7|9061.2|9059.8|9058.3|249
1627649100000|2021-07-30 12:45:00|9061.1|9058.7|9067.4|9065.9|9068|9066.1|9060.6|9058.7|358
1627649400000|2021-07-30 12:50:00|9067.3|9065.8|9067.7|9066.2|9070.3|9068.6|9066.8|9065.3|439
1627649700000|2021-07-30 12:55:00|9067.9|9066.4|9064.2|9062.7|9068.9|9067.4|9063.7|9062.2|434
1627650000000|2021-07-30 13:00:00|9064|9062.5|9063.5|9062|9066.2|9064.7|9061.7|9060.2|491
1627650300000|2021-07-30 13:05:00|9063.4|9061.9|9063.3|9061.8|9065.2|9063.7|9062.5|9061|500
1627650600000|2021-07-30 13:10:00|9063.2|9061.7|9062.6|9061.1|9064.3|9062.8|9059|9057.5|414
1627650900000|2021-07-30 13:15:00|9062.5|9061|9059.7|9058.2|9062.7|9061.2|9058.7|9057.2|528
1627651200000|2021-07-30 13:20:00|9059.8|9058.3|9057.6|9056.1|9060.2|9058.7|9056.7|9055.2|434
1627651500000|2021-07-30 13:25:00|9057.7|9056.2|9061|9059.5|9062|9060.5|9056.8|9055.3|373
1627651800000|2021-07-30 13:30:00|9061.1|9059.6|9063.6|9062.1|9066.4|9064.9|9060.9|9059.4|396
1627652100000|2021-07-30 13:35:00|9063.8|9062.3|9061.7|9060.2|9064.1|9062.6|9061.6|9060.1|286
1627652400000|2021-07-30 13:40:00|9061.6|9060.1|9059.8|9057.4|9063.6|9062.1|9059.1|9057.3|240
1627652700000|2021-07-30 13:45:00|9059.5|9058|9058.4|9056.9|9060.9|9059.4|9057.3|9055.8|303
1627653000000|2021-07-30 13:50:00|9058.7|9057.2|9059|9057.5|9060.8|9059.3|9056.6|9055.1|307
1627653300000|2021-07-30 13:55:00|9058.9|9057.4|9062|9059.6|9062.2|9060.3|9057.7|9056.2|315
1627653600000|2021-07-30 14:00:00|9062.1|9059.7|9065|9063.5|9067.6|9066.1|9061.3|9059.3|351
1627653900000|2021-07-30 14:05:00|9065.4|9063.9|9061.5|9060|9067.3|9065.8|9060.6|9059.1|363
1627654200000|2021-07-30 14:10:00|9061.4|9059.9|9063.9|9062.4|9065.6|9064.1|9061.4|9059.9|343
1627654500000|2021-07-30 14:15:00|9064|9062.5|9070.3|9068.8|9070.7|9069.2|9063.9|9062.4|359
1627654800000|2021-07-30 14:20:00|9070.1|9068.6|9068.2|9066.7|9073.3|9071.8|9067.2|9065.7|436
1627655100000|2021-07-30 14:25:00|9068.3|9066.8|9072.7|9071.2|9073.7|9072.2|9068|9066.5|512
1627655400000|2021-07-30 14:30:00|9072.4|9070.9|9073.6|9072.1|9075.4|9073.9|9069.9|9068.4|521
1627655700000|2021-07-30 14:35:00|9073.9|9072.4|9070.5|9069|9073.9|9072.4|9070.1|9068.6|428
1627656000000|2021-07-30 14:40:00|9070.4|9068.9|9068.1|9066.6|9070.7|9069.2|9066.9|9065.4|437
1627656300000|2021-07-30 14:45:00|9068|9066.5|9071.3|9069.8|9071.9|9070.3|9067.2|9065.4|471
1627656600000|2021-07-30 14:50:00|9071.1|9069.6|9066.7|9065.2|9071.6|9070.1|9060.1|9058.2|648
1627656900000|2021-07-30 14:55:00|9066.9|9065.4|9064.5|9063|9070.2|9068|9060.8|9059.3|849
1627657200000|2021-07-30 15:00:00|9064.6|9063.1|9055.9|9054.4|9065.6|9064.1|9055.3|9053.4|908
1627657500000|2021-07-30 15:05:00|9056|9054.5|9060.3|9058.8|9064.2|9061.8|9056|9054.5|707
1627657800000|2021-07-30 15:10:00|9060.4|9058.9|9061.8|9060.3|9064.7|9063.2|9059.9|9058.4|492
1627658100000|2021-07-30 15:15:00|9061.9|9060.4|9061.7|9060.2|9063.9|9062.4|9061.4|9059.9|387
1627658400000|2021-07-30 15:20:00|9061.6|9060.1|9060.9|9059.4|9063.6|9062.1|9060.9|9059.4|400
1627658700000|2021-07-30 15:25:00|9061.1|9059.6|9062.3|9060.8|9063.8|9062.3|9060|9058|390
1627659000000|2021-07-30 15:30:00|9062.2|9060.7|9063.6|9062.1|9064.5|9062.7|9061.7|9060.2|370
1627659300000|2021-07-30 15:35:00|9063.7|9062.2|9063|9061.5|9065.2|9063.4|9062.7|9060.8|269
1627659600000|2021-07-30 15:40:00|9062.9|9061.4|9061|9059.5|9063.9|9062.4|9060.9|9059.4|292
1627659900000|2021-07-30 15:45:00|9061.1|9059.6|9061.4|9059.9|9062.8|9061.1|9060.6|9058.7|340
1627660200000|2021-07-30 15:50:00|9061.9|9059.5|9062.3|9060.8|9062.5|9061|9061|9059.5|224
1627660500000|2021-07-30 15:55:00|9062.4|9060.9|9061.6|9060.1|9063.4|9061.7|9060|9058.5|206
1627660800000|2021-07-30 16:00:00|9061.7|9060.2|9063.8|9062.3|9063.9|9062.4|9061.5|9060|247
1627661100000|2021-07-30 16:05:00|9063.9|9062.4|9063|9061.5|9064.1|9062.6|9062.3|9060.7|206
1627661400000|2021-07-30 16:10:00|9063.1|9061.6|9062.3|9060.8|9063.5|9061.7|9061.8|9060.2|221
1627661700000|2021-07-30 16:15:00|9062.2|9060.7|9061.4|9059.9|9062.7|9060.9|9060.4|9058.9|253
1627662000000|2021-07-30 16:20:00|9061.5|9060|9058.9|9057.4|9062.9|9061.4|9058.8|9057.3|467
1627662300000|2021-07-30 16:25:00|9058.8|9057.3|9061.1|9058.7|9061.2|9059.5|9058.6|9057.1|442
1627662600000|2021-07-30 16:30:00|9061|9058.6|9060.1|9058.6|9062.3|9060.8|9059.3|9057.8|338
1627662900000|2021-07-30 16:35:00|9060|9058.5|9059.1|9057.6|9060.9|9059.4|9059|9057.5|249
1627663200000|2021-07-30 16:40:00|9059.2|9057.7|9060.9|9059.4|9061|9059.5|9059.1|9057.6|215
1627663500000|2021-07-30 16:45:00|9061|9059.5|9061.5|9060|9061.6|9060.1|9060.6|9059.1|141
1627663800000|2021-07-30 16:50:00|9061.6|9060.1|9062.6|9061.1|9063|9061.5|9061.3|9059.8|171
1627664100000|2021-07-30 16:55:00|9062.7|9061.2|9063.9|9062.4|9064.1|9062.6|9060.7|9058.8|243
1627664400000|2021-07-30 17:00:00|9064|9062.5|9064.2|9062.7|9066.2|9064.7|9063.9|9062.4|244
1627664700000|2021-07-30 17:05:00|9064.3|9062.8|9064.7|9063.2|9065.1|9063.6|9063.9|9062.4|171
1627665000000|2021-07-30 17:10:00|9064.8|9063.3|9064.7|9063.2|9065.7|9064.2|9063.7|9062.2|208
1627665300000|2021-07-30 17:15:00|9064.6|9063.1|9066.5|9065|9066.6|9065.1|9064|9062.5|250
1627665600000|2021-07-30 17:20:00|9066.4|9064.9|9064.7|9063.2|9066.6|9065.1|9064.6|9063.1|254
1627665900000|2021-07-30 17:25:00|9064.8|9063.3|9064.6|9063.1|9065.3|9063.8|9064|9062.5|157
1627666200000|2021-07-30 17:30:00|9064.5|9063|9064.8|9063.3|9066.1|9064.6|9064.3|9062.8|280
1627666500000|2021-07-30 17:35:00|9065.1|9063.6|9062.9|9061.4|9065.5|9064|9062.9|9061.4|266
1627666800000|2021-07-30 17:40:00|9063|9061.5|9062.3|9060.8|9063|9061.5|9061.7|9060.2|201
1627667100000|2021-07-30 17:45:00|9062.4|9060.9|9062.2|9060.7|9062.7|9061|9061.8|9060.2|201
1627667400000|2021-07-30 17:50:00|9062.3|9060.8|9060.7|9059.2|9062.7|9060.8|9060.6|9059.1|193
1627667700000|2021-07-30 17:55:00|9060.6|9059.1|9062|9060.5|9062.6|9060.9|9060.5|9058.6|153
1627668000000|2021-07-30 18:00:00|9061.9|9060.4|9061.5|9060|9062.9|9061.4|9060.7|9059.2|241
1627668300000|2021-07-30 18:05:00|9061.4|9059.9|9062|9060.5|9063.2|9061.6|9061.4|9059.9|159
1627668600000|2021-07-30 18:10:00|9062.1|9060.6|9062|9060.5|9062.6|9061|9060.6|9058.8|236
1627668900000|2021-07-30 18:15:00|9061.9|9060.4|9061.5|9060|9062|9060.5|9060.9|9059.4|257
1627669200000|2021-07-30 18:20:00|9061.4|9059.9|9063.4|9061.9|9063.9|9062.4|9061.4|9059.9|182
1627669500000|2021-07-30 18:25:00|9063.3|9061.8|9064.5|9063|9065.1|9063.4|9063.3|9061.8|202
1627669800000|2021-07-30 18:30:00|9065|9062.6|9064|9062.5|9065.9|9064.4|9063.9|9062.4|141
1627670100000|2021-07-30 18:35:00|9064.1|9062.6|9064.7|9063.2|9064.8|9063.3|9063.2|9061.7|181
1627670400000|2021-07-30 18:40:00|9064.8|9063.3|9062.9|9061.4|9065.1|9063.6|9062.4|9060.9|163
1627670700000|2021-07-30 18:45:00|9063.1|9061.6|9061.6|9060.1|9063.2|9061.7|9060.8|9059|177
1627671000000|2021-07-30 18:50:00|9061.7|9060.2|9062.2|9060.7|9062.6|9061.1|9061.5|9059.6|226
1627671300000|2021-07-30 18:55:00|9062.3|9060.8|9064.2|9062.7|9066.2|9064.2|9062.3|9060.5|303
1627671600000|2021-07-30 19:00:00|9064.1|9062.6|9063.9|9062.4|9064.5|9063|9062.5|9060.6|263
1627671900000|2021-07-30 19:05:00|9063.8|9062.3|9063.1|9061.6|9064.5|9062.6|9062.9|9061.4|136
1627672200000|2021-07-30 19:10:00|9063|9061.5|9063.2|9061.7|9064.5|9062.5|9062.3|9060.3|252
1627672500000|2021-07-30 19:15:00|9063.3|9061.8|9063.2|9061.7|9064.1|9062.6|9063|9061.5|83
1627672800000|2021-07-30 19:20:00|9063.3|9061.8|9063.4|9061|9063.9|9062.1|9062.3|9060.5|183
1627673100000|2021-07-30 19:25:00|9063.5|9061.1|9061.5|9059.1|9063.5|9061.4|9061.1|9059.1|137
1627673400000|2021-07-30 19:30:00|9061.6|9059.2|9062|9060.5|9062.6|9061.1|9061.1|9059.1|152
1627673700000|2021-07-30 19:35:00|9062.1|9060.6|9061.6|9060.1|9062.5|9060.8|9061.3|9059.6|128
1627674000000|2021-07-30 19:40:00|9061.5|9060|9061.4|9059.9|9062|9060.1|9060.9|9059.3|162
1627674300000|2021-07-30 19:45:00|9061.3|9059.8|9059.5|9058|9061.4|9059.9|9058.9|9057.4|177
1627674600000|2021-07-30 19:50:00|9059.4|9057.9|9059.3|9056.9|9060.6|9058.9|9058.5|9056.6|286
1627674900000|2021-07-30 19:55:00|9059.4|9057|9059.1|9057.6|9059.6|9057.7|9057.5|9056|380
1627675200000|2021-07-30 20:00:00|9059.2|9057.7|9059.1|9057.6|9059.8|9058.2|9058.2|9056.5|471
1627675500000|2021-07-30 20:05:00|9059|9057.5|9060|9058.5|9060.7|9058.6|9058.2|9056.3|444
1627675800000|2021-07-30 20:10:00|9059.9|9058.4|9060.4|9058|9060.5|9058.6|9059.9|9057.8|240
1627676100000|2021-07-30 20:15:00|9060.3|9057.9|9060.1|9058.6|9060.5|9058.6|9059.8|9057.8|180
1627676400000|2021-07-30 20:20:00|9060.5|9058.1|9059.2|9057.7|9060.6|9058.6|9059|9057.1|161
1627676700000|2021-07-30 20:25:00|9059.1|9057.6|9057.1|9054.7|9059.8|9057.8|9057.1|9054.7|297
1627677000000|2021-07-30 20:30:00|9057.2|9054.8|9056.3|9053.9|9058.4|9056|9055.8|9053.7|125
1627677300000|2021-07-30 20:35:00|9056.2|9053.8|9054.5|9052.1|9056.4|9054|9054.4|9052|113
1627677600000|2021-07-30 20:40:00|9054.6|9052.2|9053.7|9051.3|9055.5|9053.1|9053.3|9051.3|207
1627677900000|2021-07-30 20:45:00|9053.6|9051.2|9052.3|9049.9|9054.5|9051.7|9051.6|9049.2|281
1627678200000|2021-07-30 20:50:00|9052.2|9049.8|9053|9050.6|9055.8|9053.4|9050.2|9047.8|424
1627678500000|2021-07-30 20:55:00|9053.3|9050.9|9054.1|9051.7|9059|9053.3|9053.2|9050.5|266
1627848000000|2021-08-01 20:00:00|9071.3|9055.3|9071.3|9055.3|9071.3|9055.3|9071.3|9055.3|1
1627851900000|2021-08-01 21:05:00|9070.5|9049.5|9068.9|9048.2|9071.5|9050.5|9068.9|9047.9|33
1627852200000|2021-08-01 21:10:00|9066.3|9045.3|9071.1|9050.1|9071.3|9050.3|9066.3|9045.3|34
1627852500000|2021-08-01 21:15:00|9071.4|9050.4|9071.5|9050.5|9071.5|9050.5|9070.5|9049.5|25
1627852800000|2021-08-01 21:20:00|9071.4|9050.4|9070.5|9049.5|9071.5|9050.5|9070.5|9049.5|15
1627853100000|2021-08-01 21:25:00|9072.7|9051.7|9070.5|9049.5|9073.8|9052.8|9070.5|9049.5|15
1627853400000|2021-08-01 21:30:00|9070.8|9049.8|9070.5|9049.5|9071.1|9050.1|9066.3|9045.3|33
1627853700000|2021-08-01 21:35:00|9068.8|9047.8|9070.5|9049.5|9070.8|9049.8|9068.6|9047.6|60
1627854000000|2021-08-01 21:40:00|9070.7|9049.7|9070|9049|9071.1|9050.1|9068.8|9047.8|85
1627854300000|2021-08-01 21:45:00|9070.1|9049.1|9070.9|9049.9|9072.5|9054.2|9069.6|9048.6|126
1627854600000|2021-08-01 21:50:00|9071.3|9050.3|9070.8|9049.8|9071.3|9050.3|9070.5|9049.5|34
1627854900000|2021-08-01 21:55:00|9070.7|9049.9|9067.1|9052.1|9072.5|9057.5|9064.8|9049.7|69
1627855200000|2021-08-01 22:00:00|9064.7|9049.7|9063|9059.4|9070.1|9059.5|9060.8|9047.3|670
1627855500000|2021-08-01 22:05:00|9062.3|9059.3|9061|9058.1|9063|9060.4|9060.3|9057.6|532
1627855800000|2021-08-01 22:10:00|9060.7|9058.2|9062.1|9059.7|9062.8|9060|9060.7|9058.2|260
1627856100000|2021-08-01 22:15:00|9062.2|9059.8|9059.7|9057.3|9062.4|9060|9059.4|9057|181
1627856400000|2021-08-01 22:20:00|9059.8|9057.4|9060|9057.6|9061.7|9059.3|9059.4|9056.8|124
1627856700000|2021-08-01 22:25:00|9060.3|9057.9|9061.7|9059.2|9062.1|9059.5|9060.3|9057.9|157
1627857000000|2021-08-01 22:30:00|9061.2|9058.8|9061.5|9059.1|9062.4|9059.7|9061|9058.4|206
1627857300000|2021-08-01 22:35:00|9061.6|9059.2|9060.5|9058.1|9062.7|9060.1|9059.8|9057.3|206
1627857600000|2021-08-01 22:40:00|9060.7|9058.3|9059.4|9057|9061|9058.6|9058.9|9056.5|255
1627857900000|2021-08-01 22:45:00|9059|9056.6|9057.4|9055|9059.2|9056.8|9056.9|9054.5|135
1627858200000|2021-08-01 22:50:00|9057.2|9054.8|9058.7|9056.3|9058.7|9056.3|9056.3|9053.9|99
1627858500000|2021-08-01 22:55:00|9058.2|9056.7|9059.3|9056.9|9059.3|9057.4|9058.1|9056.1|71
1627858800000|2021-08-01 23:00:00|9059|9056.6|9059.7|9057.3|9059.9|9057.9|9058.2|9055.8|152
1627859100000|2021-08-01 23:05:00|9059.8|9057.4|9060.2|9057.8|9060.2|9057.9|9059.2|9056.8|116
1627859400000|2021-08-01 23:10:00|9060|9057.6|9060|9057.6|9061|9058.6|9059.8|9057.4|123
1627859700000|2021-08-01 23:15:00|9060.1|9057.7|9061|9058.6|9061.3|9058.9|9060|9057.6|103
1627860000000|2021-08-01 23:20:00|9060.9|9058.5|9060.8|9058.4|9061.7|9059.5|9060.5|9058.4|77
1627860300000|2021-08-01 23:25:00|9060.7|9058.3|9060.8|9058.4|9060.9|9058.5|9060.6|9058.2|72
1627860600000|2021-08-01 23:30:00|9061|9058.6|9061.7|9059.3|9061.9|9059.5|9061|9058.6|110
1627860900000|2021-08-01 23:35:00|9061.6|9059.2|9060.9|9058.5|9061.8|9059.8|9060.7|9058.4|114
1627861200000|2021-08-01 23:40:00|9060.8|9058.4|9060.1|9057.7|9061|9059|9059.9|9057.5|129
1627861500000|2021-08-01 23:45:00|9060.9|9058.5|9062.1|9059.7|9062.1|9059.7|9060.8|9058.4|128
1627861800000|2021-08-01 23:50:00|9062|9059.6|9061.9|9059.5|9062|9059.6|9060.7|9058.8|134
1627862100000|2021-08-01 23:55:00|9061.8|9059.4|9061.1|9058.7|9062.2|9060|9061|9058.6|112
1627862400000|2021-08-02 00:00:00|9061.2|9058.8|9061.8|9059.4|9063.7|9062|9061.1|9058.7|276
1627862700000|2021-08-02 00:05:00|9061.9|9059.5|9062.1|9060.6|9064.4|9062|9061.8|9059.4|183
1627863000000|2021-08-02 00:10:00|9062|9060.5|9061.1|9058.7|9062|9060.5|9060.5|9058.4|142
1627863300000|2021-08-02 00:15:00|9061.2|9058.8|9060.5|9058.1|9061.2|9059.1|9058.7|9057|275
1627863600000|2021-08-02 00:20:00|9060.4|9058|9059.6|9057.2|9061.1|9059|9059.1|9056.9|135
1627863900000|2021-08-02 00:25:00|9059.5|9057.1|9059.5|9057.1|9060.4|9058|9058.9|9056.8|133
1627864200000|2021-08-02 00:30:00|9059.4|9057|9059.9|9058.4|9061.5|9059.2|9058.8|9056.9|217
1627864500000|2021-08-02 00:35:00|9059.8|9058.3|9059.8|9057.4|9061.1|9059|9059.2|9056.8|158
1627864800000|2021-08-02 00:40:00|9059.9|9057.5|9059.8|9058.3|9060.3|9058.4|9059|9056.9|140
1627865100000|2021-08-02 00:45:00|9059.7|9058.2|9061.9|9059.5|9062.1|9060.1|9059.7|9057.8|167
1627865400000|2021-08-02 00:50:00|9062|9059.6|9061.6|9059.2|9062|9059.9|9059.7|9057.7|211
1627865700000|2021-08-02 00:55:00|9061.7|9059.3|9060.5|9059|9061.9|9060|9060|9057.6|215
1627866000000|2021-08-02 01:00:00|9060.4|9058.9|9060.5|9059|9061|9059.4|9059.9|9058.3|221
1627866300000|2021-08-02 01:05:00|9060.6|9059.1|9062.1|9060.6|9062.9|9061.4|9060.5|9059|148
1627866600000|2021-08-02 01:10:00|9062|9060.5|9060.5|9059|9063.4|9061.6|9060.1|9058.5|210
1627866900000|2021-08-02 01:15:00|9060.4|9058.9|9060.3|9058.8|9061.8|9060.3|9060.2|9058.3|213
1627867200000|2021-08-02 01:20:00|9060.4|9058.9|9062|9060.5|9062|9060.5|9060.1|9058.6|126
1627867500000|2021-08-02 01:25:00|9062.1|9060.6|9062.6|9061.1|9063.2|9061.3|9061.8|9060|125
1627867800000|2021-08-02 01:30:00|9063.2|9060.8|9063.9|9062.4|9065|9063.2|9062.8|9060.7|243
1627868100000|2021-08-02 01:35:00|9063.8|9062.3|9064.1|9062.6|9065.1|9063.4|9063.5|9061.7|146
1627868400000|2021-08-02 01:40:00|9063.9|9062.4|9064.7|9062.3|9064.8|9062.7|9063.6|9061.7|155
1627868700000|2021-08-02 01:45:00|9064.5|9062.1|9064.6|9063.1|9065.9|9064|9064.2|9062.1|154
1627869000000|2021-08-02 01:50:00|9064.7|9063.2|9065.3|9063.8|9065.9|9064.2|9064.5|9063|207
1627869300000|2021-08-02 01:55:00|9065.4|9063.9|9063.6|9062.1|9065.4|9063.9|9062.7|9061.1|224
1627869600000|2021-08-02 02:00:00|9063.7|9062.2|9066.2|9064.7|9066.2|9064.7|9063.6|9061.7|170
1627869900000|2021-08-02 02:05:00|9066.1|9064.6|9065.1|9063.6|9066.5|9065|9064.5|9062.5|241
1627870200000|2021-08-02 02:10:00|9064.7|9063.2|9062.7|9061.2|9065.3|9063.4|9062|9060|181
1627870500000|2021-08-02 02:15:00|9062.8|9061.3|9062|9060.5|9063.4|9061.3|9061.8|9059.9|123
1627870800000|2021-08-02 02:20:00|9062.4|9060|9060.2|9058.7|9062.5|9060.6|9060.2|9058.4|167
1627871100000|2021-08-02 02:25:00|9060.1|9058.6|9060.2|9058.7|9060.7|9058.9|9059.5|9058|129
1627871400000|2021-08-02 02:30:00|9059.6|9058.1|9059.6|9058.1|9060|9058.5|9058.8|9057.3|186
1627871700000|2021-08-02 02:35:00|9059.7|9058.2|9057.7|9056.2|9059.7|9058.2|9056.9|9055.1|193
1627872000000|2021-08-02 02:40:00|9057.8|9056.3|9057.7|9056.2|9057.9|9056.4|9056.8|9055|220
1627872300000|2021-08-02 02:45:00|9057.8|9056.3|9057.1|9055.6|9057.8|9056.3|9057|9055.5|157
1627872600000|2021-08-02 02:50:00|9057|9055.5|9057.1|9055.6|9058.1|9056.5|9057|9055.1|203
1627872900000|2021-08-02 02:55:00|9057|9055.5|9056.3|9054.8|9057.3|9055.8|9056.1|9054.2|159
1627873200000|2021-08-02 03:00:00|9056.2|9054.7|9056.3|9054.8|9057.8|9056.3|9056.2|9054.7|148
1627873500000|2021-08-02 03:05:00|9056.2|9054.7|9056.3|9054.8|9056.8|9054.9|9056.1|9054.2|99
1627873800000|2021-08-02 03:10:00|9056.8|9054.4|9057|9055.5|9057.4|9055.6|9056.2|9054.3|77
1627874100000|2021-08-02 03:15:00|9057.1|9055.6|9056.3|9054.8|9057.5|9055.6|9056.2|9054.7|112
1627874400000|2021-08-02 03:20:00|9056.2|9054.7|9056.3|9054.8|9057|9055.2|9055.7|9054.2|128
1627874700000|2021-08-02 03:25:00|9056.4|9054.9|9056.2|9054.7|9056.9|9055.1|9056.1|9054.3|111
1627875000000|2021-08-02 03:30:00|9056.3|9054.8|9056.7|9054.3|9056.7|9055|9055.5|9054|116
1627875300000|2021-08-02 03:35:00|9056.8|9054.4|9056.1|9054.6|9057|9055.3|9055.8|9054.3|100
1627875600000|2021-08-02 03:40:00|9056.6|9054.2|9057.1|9055.6|9057.8|9055.9|9056.2|9054.2|139
1627875900000|2021-08-02 03:45:00|9057|9055.5|9057.1|9055.6|9057.8|9055.8|9057|9055.1|85
1627876200000|2021-08-02 03:50:00|9057.2|9055.7|9057.7|9055.3|9057.8|9055.9|9057|9055|92
1627876500000|2021-08-02 03:55:00|9057.8|9055.4|9057.2|9055.7|9057.8|9055.8|9057.1|9055.1|54
1627876800000|2021-08-02 04:00:00|9057.1|9055.6|9056.3|9054.8|9057.6|9055.6|9056.3|9054.4|71
1627877100000|2021-08-02 04:05:00|9056.4|9054.9|9057|9055.5|9057.5|9055.6|9056.3|9054.8|63
1627877400000|2021-08-02 04:10:00|9056.9|9055.4|9057.1|9055.6|9057.1|9055.6|9056.2|9054.4|92
1627877700000|2021-08-02 04:15:00|9057|9055.5|9056.3|9054.8|9057.1|9055.6|9056.2|9054.6|62
1627878000000|2021-08-02 04:20:00|9056.2|9054.7|9056.3|9054.8|9056.7|9054.9|9056.1|9054.3|72
1627878300000|2021-08-02 04:25:00|9056.2|9054.7|9056.3|9054.8|9056.9|9055.4|9056.2|9054.7|59
1627878600000|2021-08-02 04:30:00|9056.4|9054.9|9058.1|9056.6|9058.1|9056.6|9056.3|9054.8|96
1627878900000|2021-08-02 04:35:00|9058|9056.5|9058.9|9057.4|9059.4|9057.5|9058|9056.5|85
1627879200000|2021-08-02 04:40:00|9059|9057.5|9059.3|9056.9|9059.7|9057.9|9058.8|9056.8|59
1627879500000|2021-08-02 04:45:00|9059.2|9056.8|9058.6|9057.1|9059.3|9057.3|9058.4|9056.7|91
1627879800000|2021-08-02 04:50:00|9058.5|9057|9059.3|9056.9|9059.4|9057.5|9058.3|9056.8|101
1627880100000|2021-08-02 04:55:00|9059.2|9056.8|9059|9057.5|9059.9|9057.9|9058.7|9056.8|89
1627880400000|2021-08-02 05:00:00|9059.7|9058.2|9060.7|9059.2|9061.2|9059.3|9059.5|9057.6|157
1627880700000|2021-08-02 05:05:00|9060.5|9059|9062.5|9061|9063.2|9061.3|9060.3|9058.8|184
1627881000000|2021-08-02 05:10:00|9062.6|9061.1|9062.2|9060.7|9063.2|9061.1|9061.8|9059.7|168
1627881300000|2021-08-02 05:15:00|9062.3|9060.8|9062.9|9061.4|9063.5|9061.5|9062.2|9060.4|96
1627881600000|2021-08-02 05:20:00|9063|9061.5|9059.5|9058|9063.2|9061.5|9059.5|9058|195
1627881900000|2021-08-02 05:25:00|9059.4|9057.9|9059.5|9058|9060.6|9059|9059.1|9057.2|181
1627882200000|2021-08-02 05:30:00|9059.4|9057.9|9059.4|9057.9|9059.7|9058.2|9058.5|9056.6|163
1627882500000|2021-08-02 05:35:00|9059.3|9057.8|9059.1|9057.6|9059.6|9058.1|9058.6|9056.7|169
1627882800000|2021-08-02 05:40:00|9059.2|9057.7|9057.9|9056.4|9059.2|9057.7|9057.8|9055.8|128
1627883100000|2021-08-02 05:45:00|9058|9056.5|9057.5|9055.1|9058|9056.5|9056.3|9054.6|181
1627883400000|2021-08-02 05:50:00|9057.1|9055.6|9058.1|9056.6|9058.7|9056.8|9057|9055.1|101
1627883700000|2021-08-02 05:55:00|9058|9056.5|9059.3|9056.9|9059.4|9057|9057.9|9056|100
1627884000000|2021-08-02 06:00:00|9058.9|9056.5|9057.6|9055.2|9060.1|9058.2|9057.1|9055.1|331
1627884300000|2021-08-02 06:05:00|9057.5|9055.1|9057.2|9055.7|9057.7|9055.9|9055.6|9053.7|290
1627884600000|2021-08-02 06:10:00|9057.3|9055.8|9056.9|9054.5|9057.6|9055.9|9055.8|9054|158
1627884900000|2021-08-02 06:15:00|9056.8|9054.4|9055|9053.5|9057.6|9055.9|9054.5|9053|180
1627885200000|2021-08-02 06:20:00|9054.8|9053.3|9056.4|9054|9056.9|9054.5|9054.8|9052.8|327
1627885500000|2021-08-02 06:25:00|9056.3|9053.9|9055.7|9053.3|9058.7|9056.9|9055.7|9053.3|265
1627885800000|2021-08-02 06:30:00|9055.4|9053|9058.3|9056.8|9058.4|9056.9|9055.4|9053|297
1627886100000|2021-08-02 06:35:00|9058.4|9056.9|9062.2|9059.8|9062.4|9060.8|9058.3|9056.6|325
1627886400000|2021-08-02 06:40:00|9062.3|9059.9|9064|9062.5|9065.3|9063.3|9061.4|9059.5|264
1627886700000|2021-08-02 06:45:00|9064.7|9062.3|9064.4|9062|9065.4|9063.9|9063.5|9061.7|158
1627887000000|2021-08-02 06:50:00|9064.3|9061.9|9065.4|9063.9|9066.1|9064.2|9064|9061.9|198
1627887300000|2021-08-02 06:55:00|9065.5|9064|9055.5|9054|9065.5|9064|9054.1|9052.2|798
1627887600000|2021-08-02 07:00:00|9055.4|9053.9|9050.5|9048.1|9056.7|9055.2|9048.5|9046.6|585
1627887900000|2021-08-02 07:05:00|9050.4|9048|9057.3|9055.8|9058.7|9057|9050.4|9048|367
1627888200000|2021-08-02 07:10:00|9057.4|9055.9|9058.8|9057.3|9059|9057.5|9056.6|9055.1|286
1627888500000|2021-08-02 07:15:00|9058.7|9057.2|9059.6|9058.1|9060.1|9058.3|9058|9056.5|290
1627888800000|2021-08-02 07:20:00|9059.5|9058|9058.9|9057.4|9060.9|9059.1|9058.8|9057.3|298
1627889100000|2021-08-02 07:25:00|9058.8|9057.3|9056|9053.6|9059.3|9057.8|9054.3|9052.8|390
1627889400000|2021-08-02 07:30:00|9055.9|9053.5|9054.3|9052.8|9056.9|9055|9054.1|9052.6|225
1627889700000|2021-08-02 07:35:00|9054.4|9052.9|9057|9055.5|9058.1|9056.6|9054.1|9052.6|264
1627890000000|2021-08-02 07:40:00|9057.1|9055.6|9056.9|9055.4|9057.8|9056.3|9056.3|9054.5|242
1627890300000|2021-08-02 07:45:00|9056.8|9055.3|9054.7|9053.2|9057.2|9055.5|9054|9052.5|249
1627890600000|2021-08-02 07:50:00|9055.1|9053.6|9053.3|9051.8|9055.1|9053.6|9052.3|9050.2|361
1627890900000|2021-08-02 07:55:00|9053.4|9051.9|9057.5|9056|9058.5|9056.4|9053|9051.1|359
1627891200000|2021-08-02 08:00:00|9057.6|9056.1|9056.7|9055.2|9057.9|9056.1|9056.1|9054.5|377
1627891500000|2021-08-02 08:05:00|9056.6|9055.1|9057.5|9056|9057.9|9056.4|9054.9|9053.4|254
1627891800000|2021-08-02 08:10:00|9057.4|9055.9|9058.9|9057.4|9059.5|9057.8|9056.4|9054.5|259
1627892100000|2021-08-02 08:15:00|9059.3|9056.9|9055.9|9054.4|9059.4|9057|9054.7|9052.8|241
1627892400000|2021-08-02 08:20:00|9056|9054.5|9053.2|9051.7|9057.9|9055.8|9052.3|9050.8|362
1627892700000|2021-08-02 08:25:00|9053.3|9051.8|9056.6|9055.1|9057.1|9055.1|9053.1|9051.6|243
1627893000000|2021-08-02 08:30:00|9056.5|9055|9054.6|9053.1|9057.6|9056.1|9053.2|9051.6|350
1627893300000|2021-08-02 08:35:00|9054.5|9053|9057.9|9056.4|9057.9|9056.4|9054.5|9053|345
1627893600000|2021-08-02 08:40:00|9057.7|9056.2|9058.6|9057.1|9058.7|9057.2|9056.6|9055.1|287
1627893900000|2021-08-02 08:45:00|9058.4|9056.9|9060.6|9058.2|9063.5|9061.3|9058.2|9056.7|231
1627894200000|2021-08-02 08:50:00|9060.8|9058.4|9060.4|9058.9|9061.1|9059.6|9059.2|9057.7|246
1627894500000|2021-08-02 08:55:00|9060|9058.5|9055.6|9054.1|9060.5|9059|9055.5|9053.7|329
1627894800000|2021-08-02 09:00:00|9055.5|9054|9056.6|9055.1|9057.7|9056.1|9055.3|9053.4|307
1627895100000|2021-08-02 09:05:00|9056.7|9055.2|9056.2|9054.7|9057.1|9055.6|9056|9054.3|151
1627895400000|2021-08-02 09:10:00|9056|9054.5|9057.1|9055.6|9059.3|9057.3|9056|9054.3|293
1627895700000|2021-08-02 09:15:00|9057.2|9055.7|9052.4|9050.9|9057.5|9055.9|9052.3|9050.3|383
1627896000000|2021-08-02 09:20:00|9052.5|9051|9051.1|9048.7|9052.9|9051.4|9049.5|9047.5|248
1627896300000|2021-08-02 09:25:00|9051|9048.6|9055.7|9053.3|9056.3|9054.5|9049.7|9047.9|339
1627896600000|2021-08-02 09:30:00|9054.9|9053.4|9054|9052.5|9055.6|9053.6|9053.2|9051.7|171
1627896900000|2021-08-02 09:35:00|9053.9|9052.4|9053.9|9052.4|9055.9|9054.4|9053|9051.4|241
1627897200000|2021-08-02 09:40:00|9054.3|9051.9|9054.6|9053.1|9055.6|9053.6|9053.2|9051.7|308
1627897500000|2021-08-02 09:45:00|9054.5|9053|9052.2|9050.7|9057|9055.5|9052|9050.5|292
1627897800000|2021-08-02 09:50:00|9052.3|9050.8|9050.4|9048.9|9052.4|9050.9|9049.8|9048.3|366
1627898100000|2021-08-02 09:55:00|9050.2|9048.7|9048.5|9047|9051.1|9049.6|9048.2|9046.7|320
1627898400000|2021-08-02 10:00:00|9048.4|9046.9|9049.2|9047.7|9051.2|9049.3|9047.1|9045.2|375
1627898700000|2021-08-02 10:05:00|9049.6|9048.1|9051.5|9050|9051.8|9050.3|9049.4|9047.8|237
1627899000000|2021-08-02 10:10:00|9051.4|9049.9|9053.4|9051.9|9053.6|9052.1|9050|9048.5|275
1627899300000|2021-08-02 10:15:00|9053.3|9051.8|9052.4|9050.9|9054.2|9052.7|9051|9049.5|229
1627899600000|2021-08-02 10:20:00|9052.5|9051|9052.9|9051.4|9054.1|9052.4|9052.1|9050.3|331
1627899900000|2021-08-02 10:25:00|9053|9051.5|9053|9050.6|9054|9052.1|9052.2|9050.3|232
1627900200000|2021-08-02 10:30:00|9053.1|9050.7|9051.7|9050.2|9053.4|9051.3|9049.4|9047.5|323
1627900500000|2021-08-02 10:35:00|9052.1|9050.6|9050.6|9049.1|9052.9|9051.4|9049.7|9047.8|222
1627900800000|2021-08-02 10:40:00|9050.4|9048.9|9049.2|9047.7|9050.6|9049.1|9048.7|9046.6|242
1627901100000|2021-08-02 10:45:00|9049.1|9047.6|9048.3|9046.8|9051.3|9049.6|9047.5|9046|284
1627901400000|2021-08-02 10:50:00|9048.2|9046.7|9049.2|9047.7|9049.3|9047.8|9047.2|9045.7|207
1627901700000|2021-08-02 10:55:00|9049.1|9047.6|9047.4|9045.9|9049.3|9047.8|9047.2|9045.7|319
1627902000000|2021-08-02 11:00:00|9047.5|9046|9052.6|9050.2|9052.8|9050.7|9047.5|9046|308
1627902300000|2021-08-02 11:05:00|9052.5|9050.1|9050.1|9048.6|9053.1|9050.9|9049.7|9048.2|270
1627902600000|2021-08-02 11:10:00|9050.2|9048.7|9052.5|9051|9052.9|9051.4|9050.1|9048.6|216
1627902900000|2021-08-02 11:15:00|9052.4|9050.9|9052.6|9051.1|9052.7|9051.2|9051.2|9049.5|195
1627903200000|2021-08-02 11:20:00|9052.7|9051.2|9054.9|9053.4|9055|9053.5|9052.2|9050.7|202
1627903500000|2021-08-02 11:25:00|9054.8|9053.3|9054.9|9053.4|9055.5|9053.6|9053.8|9052.3|221
1627903800000|2021-08-02 11:30:00|9055|9053.5|9057.6|9056.1|9058.1|9056.6|9054.9|9053.4|247
1627904100000|2021-08-02 11:35:00|9057.5|9056|9058.6|9057.1|9059|9057.5|9057.4|9055.9|109
1627904400000|2021-08-02 11:40:00|9058.7|9057.2|9056.6|9055.1|9058.7|9057.2|9056.5|9055|127
1627904700000|2021-08-02 11:45:00|9056.7|9055.2|9059|9057.5|9059.3|9057.5|9056.1|9054.6|256
1627905000000|2021-08-02 11:50:00|9058.9|9057.4|9056.6|9055.1|9059.5|9058|9056.5|9055|194
1627905300000|2021-08-02 11:55:00|9056.5|9055|9052.9|9050.5|9056.6|9055.1|9051.1|9049.6|429
1627905600000|2021-08-02 12:00:00|9052.4|9050.9|9056|9054.5|9056.4|9054.6|9052.2|9050.2|450
1627905900000|2021-08-02 12:05:00|9056.1|9054.6|9055.1|9053.6|9056.6|9055.1|9054.3|9052.7|382
1627906200000|2021-08-02 12:10:00|9055|9053.5|9054.3|9052.8|9056|9054.5|9054.2|9052.7|231
1627906500000|2021-08-02 12:15:00|9054.8|9053.3|9055.9|9054.4|9056.5|9054.6|9053.4|9051.9|257
1627906800000|2021-08-02 12:20:00|9055.4|9053.9|9059.1|9057.6|9060.8|9059.1|9055.3|9053.8|426
1627907100000|2021-08-02 12:25:00|9059.2|9057.7|9057.6|9056.1|9061|9059.3|9057.4|9055.9|344
1627907400000|2021-08-02 12:30:00|9057.5|9056|9057.9|9056.4|9058.9|9057.4|9057.1|9055.4|436
1627907700000|2021-08-02 12:35:00|9057.8|9056.3|9059.5|9058|9059.9|9058.4|9057.3|9055.8|413
1627908000000|2021-08-02 12:40:00|9059.4|9057.9|9056.4|9054.9|9059.8|9058.3|9056.3|9054.8|350
1627908300000|2021-08-02 12:45:00|9056.3|9054.8|9056.3|9054.8|9056.6|9055.1|9053.7|9052.2|376
1627908600000|2021-08-02 12:50:00|9056.4|9054.9|9061.9|9060.4|9063.9|9062.4|9056.3|9054.8|423
1627908900000|2021-08-02 12:55:00|9062|9060.5|9066.8|9065.3|9068.5|9067|9061.4|9059.9|481
1627909200000|2021-08-02 13:00:00|9066.9|9065.4|9063.4|9061.9|9066.9|9065.4|9062.2|9060.7|480
1627909500000|2021-08-02 13:05:00|9063.6|9062.1|9061.9|9060.4|9063.7|9062.2|9061.5|9060|427
1627909800000|2021-08-02 13:10:00|9062|9060.5|9058.7|9057.2|9062.7|9061.2|9058.6|9057.1|282
1627910100000|2021-08-02 13:15:00|9058.4|9056.9|9057.1|9055.6|9060|9058.5|9056.5|9054.5|305
1627910400000|2021-08-02 13:20:00|9057|9055.5|9055.4|9053.9|9057.5|9056|9054.9|9053.4|271
1627910700000|2021-08-02 13:25:00|9055.3|9053.8|9055.5|9054|9057|9055.5|9054.4|9052.9|372
1627911000000|2021-08-02 13:30:00|9055.6|9054.1|9049.5|9048|9056.6|9055.1|9049.3|9047.8|454
1627911300000|2021-08-02 13:35:00|9049.4|9047.9|9051.1|9049.6|9051.2|9049.7|9048.8|9047.3|484
1627911600000|2021-08-02 13:40:00|9050.9|9049.4|9053.8|9051.4|9054|9052|9050|9048.5|444
1627911900000|2021-08-02 13:45:00|9053.7|9051.3|9051|9049.5|9054|9052.1|9050.1|9048.6|459
1627912200000|2021-08-02 13:50:00|9051.3|9049.8|9052.3|9050.8|9055.8|9054.1|9050.3|9048.8|569
1627912500000|2021-08-02 13:55:00|9052.4|9050.9|9051.3|9048.9|9053.9|9051.1|9049|9047.1|501
1627912800000|2021-08-02 14:00:00|9051.5|9049.1|9045.5|9044|9052.7|9050.3|9045.4|9043.8|1036
1627913100000|2021-08-02 14:05:00|9045.3|9043.8|9048.1|9046.6|9048.6|9046.9|9044.5|9043|675
1627913400000|2021-08-02 14:10:00|9048|9046.5|9046.8|9045.3|9048.4|9046.9|9044.7|9043.2|512
1627913700000|2021-08-02 14:15:00|9046.7|9045.2|9045.9|9044.4|9047.5|9046|9043.8|9042.3|623
1627914000000|2021-08-02 14:20:00|9046|9044.5|9045.7|9044.2|9046.3|9044.8|9044.5|9043|557
1627914300000|2021-08-02 14:25:00|9045.3|9043.8|9046.4|9044.9|9047.7|9046.2|9044.3|9042.8|517
1627914600000|2021-08-02 14:30:00|9046.3|9044.8|9046.3|9044.8|9046.8|9045.3|9044.5|9043|513
1627914900000|2021-08-02 14:35:00|9046.2|9044.7|9044.3|9042.8|9046.3|9044.8|9043.7|9042.2|461
1627915200000|2021-08-02 14:40:00|9044.4|9042.9|9045.6|9044.1|9048.7|9047.2|9044.1|9042.6|573
1627915500000|2021-08-02 14:45:00|9045.5|9044|9047.1|9045.6|9048.6|9047.1|9045.3|9043.8|413
1627915800000|2021-08-02 14:50:00|9047.2|9045.7|9044.1|9042.6|9047.5|9046|9044|9042.5|511
1627916100000|2021-08-02 14:55:00|9044|9042.5|9043.7|9042.2|9044.9|9043.3|9041.2|9039.7|598
1627916400000|2021-08-02 15:00:00|9043.6|9042.1|9042.9|9041.4|9044.2|9042.7|9040.9|9039.4|554
1627916700000|2021-08-02 15:05:00|9042.8|9041.3|9045.8|9044.3|9046.2|9044.7|9042.8|9041.3|326
1627917000000|2021-08-02 15:10:00|9045.7|9044.2|9043.9|9042.4|9046.6|9045.1|9043.9|9042.4|387
1627917300000|2021-08-02 15:15:00|9044|9042.5|9039.2|9037.7|9044|9042.5|9038.4|9036.9|449
1627917600000|2021-08-02 15:20:00|9039.4|9037.9|9039|9037.5|9041.3|9039.8|9038.3|9036.8|353
1627917900000|2021-08-02 15:25:00|9039.1|9037.6|9043.5|9042|9043.5|9042|9039.1|9037.6|415
1627918200000|2021-08-02 15:30:00|9043.3|9041.8|9045|9043.5|9045.3|9043.8|9042.5|9041|414
1627918500000|2021-08-02 15:35:00|9044.9|9043.4|9046.3|9044.8|9047.6|9046.1|9044.3|9042.8|448
1627918800000|2021-08-02 15:40:00|9046.4|9044.9|9050.9|9049.4|9051.3|9049.8|9046.2|9044.7|308
1627919100000|2021-08-02 15:45:00|9050.8|9049.3|9053.3|9051.8|9053.8|9052.3|9050.5|9049|275
1627919400000|2021-08-02 15:50:00|9053.1|9051.6|9050.7|9049.2|9053.2|9051.7|9050.4|9048.9|339
1627919700000|2021-08-02 15:55:00|9050.6|9049.1|9052|9050.5|9052.3|9050.8|9049|9047.5|390
1627920000000|2021-08-02 16:00:00|9051.9|9050.4|9052.6|9051.1|9054.3|9052.8|9051.9|9050.4|384
1627920300000|2021-08-02 16:05:00|9052.5|9051|9055|9053.5|9055.5|9054|9051.6|9050.1|352
1627920600000|2021-08-02 16:10:00|9054.9|9053.4|9052.4|9050.9|9055|9053.5|9052.3|9050.8|316
1627920900000|2021-08-02 16:15:00|9052.5|9051|9056.1|9054.6|9056.6|9055.1|9052.4|9050.9|308
1627921200000|2021-08-02 16:20:00|9055.9|9054.4|9056.4|9054.9|9056.8|9055.3|9055.3|9053.8|288
1627921500000|2021-08-02 16:25:00|9056.5|9055|9055.7|9054.2|9056.8|9055.3|9054|9052.5|253
1627921800000|2021-08-02 16:30:00|9055.8|9054.3|9052.6|9051.1|9055.8|9054.3|9052.3|9050.8|287
1627922100000|2021-08-02 16:35:00|9053|9051.5|9053.7|9052.2|9054|9052.5|9052.4|9050.9|238
1627922400000|2021-08-02 16:40:00|9053.8|9052.3|9052.5|9051|9053.8|9052.3|9051.7|9050.2|383
1627922700000|2021-08-02 16:45:00|9052.4|9050.9|9051|9049.5|9052.8|9051.3|9050.9|9049.4|306
1627923000000|2021-08-02 16:50:00|9050.9|9049.4|9052.5|9051|9053.3|9051.3|9050.9|9049.4|233
1627923300000|2021-08-02 16:55:00|9052.6|9051.1|9052.4|9050.9|9055.2|9053.7|9052|9050.5|368
1627923600000|2021-08-02 17:00:00|9052.5|9051|9054.2|9052.7|9054.9|9053.4|9051.9|9050.4|327
1627923900000|2021-08-02 17:05:00|9054.1|9052.6|9055.2|9053.7|9055.3|9053.8|9054.1|9052.6|213
1627924200000|2021-08-02 17:10:00|9055.3|9053.8|9056|9054.5|9057.3|9055.8|9055.2|9053.7|258
1627924500000|2021-08-02 17:15:00|9055.9|9054.4|9055.7|9054.2|9056.7|9055.2|9055.3|9053.8|236
1627924800000|2021-08-02 17:20:00|9055.6|9054.1|9055.9|9054.4|9055.9|9054.4|9054.8|9053.3|198
1627925100000|2021-08-02 17:25:00|9055.8|9054.3|9055.7|9054.2|9056.6|9055.1|9055.6|9054.1|152
1627925400000|2021-08-02 17:30:00|9055.8|9054.3|9056.5|9055|9057.4|9055.9|9055.7|9054.2|161
1627925700000|2021-08-02 17:35:00|9056.6|9055.1|9056.3|9054.8|9057.3|9055.8|9056.3|9054.8|204
1627926000000|2021-08-02 17:40:00|9056.4|9054.9|9057.2|9055.7|9057.8|9056.3|9056.3|9054.8|159
1627926300000|2021-08-02 17:45:00|9057.3|9055.8|9056.3|9054.8|9057.5|9056|9056.2|9054.7|162
1627926600000|2021-08-02 17:50:00|9056.4|9054.9|9056.4|9054.9|9057.3|9055.8|9056.2|9054.6|212
1627926900000|2021-08-02 17:55:00|9056.5|9055|9057.3|9055.8|9057.8|9056|9055|9053.5|165
1627927200000|2021-08-02 18:00:00|9057.4|9055.9|9057.1|9055.6|9057.4|9055.9|9055.8|9054.3|222
1627927500000|2021-08-02 18:05:00|9057|9055.5|9056.4|9054.9|9057|9055.5|9055.7|9054.2|197
1627927800000|2021-08-02 18:10:00|9056.3|9054.8|9056.3|9054.8|9056.6|9055.1|9055.9|9054.4|116
1627928100000|2021-08-02 18:15:00|9056.4|9054.9|9055.6|9054.1|9056.4|9054.9|9055.3|9053.8|112
1627928400000|2021-08-02 18:20:00|9055.5|9054|9055.6|9054.1|9056|9054.5|9055.4|9053.9|101
1627928700000|2021-08-02 18:25:00|9055.7|9054.2|9055.5|9054|9055.8|9054.3|9055|9053.5|130
1627929000000|2021-08-02 18:30:00|9055.6|9054.1|9053|9051.5|9056.2|9054.3|9052.8|9051.3|181
1627929300000|2021-08-02 18:35:00|9052.9|9051.4|9053.3|9051.8|9053.4|9051.9|9052.6|9051.1|133
1627929600000|2021-08-02 18:40:00|9053.2|9051.7|9054|9052.5|9054.5|9053|9053.2|9051.7|151
1627929900000|2021-08-02 18:45:00|9054.1|9052.6|9054.2|9052.7|9054.2|9052.7|9052.9|9051.3|183
1627930200000|2021-08-02 18:50:00|9054.1|9052.6|9051.9|9050.4|9054.2|9052.7|9051.7|9050.2|205
1627930500000|2021-08-02 18:55:00|9051.8|9050.3|9050.2|9048.7|9052.6|9051.1|9050.1|9048.6|307
1627930800000|2021-08-02 19:00:00|9050.1|9048.6|9051.3|9049.8|9051.6|9050.1|9050|9048.5|179
1627931100000|2021-08-02 19:05:00|9051.2|9049.7|9052|9050.5|9052.7|9051|9050.2|9048.7|154
1627931400000|2021-08-02 19:10:00|9052.1|9050.6|9053.5|9052|9053.6|9052.1|9051.8|9050.3|161
1627931700000|2021-08-02 19:15:00|9053.4|9051.9|9053.4|9051.9|9053.6|9052.1|9052.6|9051.1|81
1627932000000|2021-08-02 19:20:00|9053.9|9052.4|9054.3|9052.8|9054.6|9053.1|9053.8|9052.3|159
1627932300000|2021-08-02 19:25:00|9054.2|9052.7|9055.9|9054.4|9055.9|9054.4|9054.2|9052.7|118
1627932600000|2021-08-02 19:30:00|9055.8|9054.3|9056.7|9055.2|9057.1|9055.6|9055.4|9053.5|170
1627932900000|2021-08-02 19:35:00|9056.6|9055.1|9057.3|9055.8|9057.4|9055.9|9055.9|9054.2|211
1627933200000|2021-08-02 19:40:00|9057.1|9055.6|9056.6|9055.1|9057.2|9055.7|9056.3|9054.3|149
1627933500000|2021-08-02 19:45:00|9056.5|9055|9057.1|9054.7|9057.5|9055.6|9056.3|9054.1|175
1627933800000|2021-08-02 19:50:00|9057|9054.6|9057|9054.6|9057.6|9055.3|9055.9|9053.9|176
1627934100000|2021-08-02 19:55:00|9056.9|9054.5|9051.6|9050.1|9057|9054.6|9051.6|9049.5|332
1627934400000|2021-08-02 20:00:00|9052.1|9049.7|9052.9|9050.5|9053.7|9051.3|9051.6|9049.6|223
1627934700000|2021-08-02 20:05:00|9053|9050.6|9052.5|9051|9053.3|9051.2|9052.4|9050.5|94
1627935000000|2021-08-02 20:10:00|9052.4|9050.9|9053|9050.6|9053.7|9051.8|9052.3|9050.5|94
1627935300000|2021-08-02 20:15:00|9053.1|9050.7|9053.4|9051.9|9053.9|9052|9052.6|9050.5|82
1627935600000|2021-08-02 20:20:00|9053.5|9052|9053.9|9051.5|9054|9052|9053.1|9051.1|97
1627935900000|2021-08-02 20:25:00|9053.8|9051.4|9052|9049.6|9054|9052.1|9051.2|9048.9|178
1627936200000|2021-08-02 20:30:00|9051.7|9050.2|9054.1|9051.7|9054.1|9052.1|9051.6|9049.5|130
1627936500000|2021-08-02 20:35:00|9053.7|9052.2|9053.7|9051.3|9054.3|9052.2|9053.3|9051.3|89
1627936800000|2021-08-02 20:40:00|9053.8|9051.4|9053|9050.6|9053.9|9051.9|9052.9|9050.5|39
1627937100000|2021-08-02 20:45:00|9052.6|9051.1|9053|9050.6|9053.6|9051.2|9052|9050.2|102
1627937400000|2021-08-02 20:50:00|9053.1|9050.7|9053.2|9050.8|9053.6|9051.2|9052.4|9050|152
1627937700000|2021-08-02 20:55:00|9053.3|9050.9|9056.5|9048.4|9058.5|9051.3|9052.2|9048.2|159
1627938000000|2021-08-02 21:00:00|9056.7|9048|9061.8|9051.1|9061.8|9053.7|9054.8|9048|19
1627938300000|2021-08-02 21:05:00|9062.6|9049.9|9061.7|9049.8|9063.2|9052.9|9060|9049.2|108
1627938600000|2021-08-02 21:10:00|9061.6|9049.9|9060.1|9049.7|9062|9051.5|9059.8|9048.8|163
1627938900000|2021-08-02 21:15:00|9059.9|9048.8|9060|9049.9|9061.7|9050.1|9059.8|9048.6|125
1627939200000|2021-08-02 21:20:00|9059.9|9049.4|9059.8|9050|9060.6|9050.1|9058.9|9049.1|77
1627939500000|2021-08-02 21:25:00|9059.9|9049.4|9060.1|9050.1|9060.8|9050.1|9056.3|9048.9|97
1627939800000|2021-08-02 21:30:00|9059.7|9049.9|9059.3|9044.3|9061.1|9049.9|9055|9040|274
1627940100000|2021-08-02 21:35:00|9058.9|9043.9|9057.9|9042.9|9061.4|9048|9054.3|9039.3|209
1627940400000|2021-08-02 21:40:00|9059.7|9044.7|9059.6|9044.6|9061.5|9047.8|9056.2|9041.2|239
1627940700000|2021-08-02 21:45:00|9058.7|9043.7|9057.6|9046.9|9060.7|9049.2|9053.7|9038.7|547
1627941000000|2021-08-02 21:50:00|9057.9|9047.3|9060.7|9045.7|9061.2|9049.4|9055|9044.8|681
1627941300000|2021-08-02 21:55:00|9060.6|9045.9|9060.3|9047.5|9061|9048.1|9056.4|9044.6|449
1627941600000|2021-08-02 22:00:00|9059.9|9047.7|9053.8|9051.1|9060.3|9051.4|9053.3|9045.7|527
1627941900000|2021-08-02 22:05:00|9053.7|9051.2|9052.7|9050.3|9054.9|9051.6|9052.7|9050.3|156
1627942200000|2021-08-02 22:10:00|9052.8|9050.4|9053.2|9050.8|9053.8|9051.4|9052.7|9050.3|82
1627942500000|2021-08-02 22:15:00|9053|9050.6|9052.9|9050.5|9053.1|9051|9052.4|9050.3|41
1627942800000|2021-08-02 22:20:00|9052.8|9050.4|9052.8|9050.4|9053.8|9051|9052.7|9050.3|77
1627943100000|2021-08-02 22:25:00|9052.9|9050.5|9052.7|9050.3|9053.1|9050.9|9052.4|9050.2|40
1627943400000|2021-08-02 22:30:00|9053|9050.6|9052.9|9050.5|9054.3|9051.2|9052.7|9050.3|93
1627943700000|2021-08-02 22:35:00|9053|9050.6|9052.9|9050.5|9053.2|9050.8|9052.6|9050.2|84
1627944000000|2021-08-02 22:40:00|9053|9050.6|9052.7|9050.3|9053|9051|9052.1|9049.7|80
1627944300000|2021-08-02 22:45:00|9052.8|9050.4|9052.2|9049.8|9053|9050.4|9051.7|9049.4|68
1627944600000|2021-08-02 22:50:00|9052.1|9049.7|9052.9|9050.5|9053.2|9050.7|9051.6|9049.6|66
1627944900000|2021-08-02 22:55:00|9053|9050.6|9053.7|9051.3|9054|9051.6|9052.9|9050.5|92
1627945200000|2021-08-02 23:00:00|9053.8|9051.4|9054.6|9052.2|9054.7|9052.5|9053.3|9051.2|119
1627945500000|2021-08-02 23:05:00|9054.5|9052.1|9054.4|9052|9054.6|9052.6|9053.3|9051.3|85
1627945800000|2021-08-02 23:10:00|9054.3|9051.9|9054.5|9052.1|9054.8|9052.7|9054.2|9051.8|229
1627946100000|2021-08-02 23:15:00|9054.6|9052.2|9054.8|9053.3|9055.3|9053.4|9054.6|9052.2|96
1627946400000|2021-08-02 23:20:00|9054.9|9053.4|9053.7|9051.3|9055.4|9053.5|9053.6|9051.3|83
1627946700000|2021-08-02 23:25:00|9053.8|9051.4|9054.4|9052|9054.5|9052.5|9053.5|9051.1|62
1627947000000|2021-08-02 23:30:00|9054.5|9052.1|9054.4|9052|9054.7|9052.7|9053.9|9051.9|132
1627947300000|2021-08-02 23:35:00|9054.3|9051.9|9054.3|9051.9|9055.2|9053.1|9053.7|9051.8|343
1627947600000|2021-08-02 23:40:00|9054.4|9052|9054.7|9052.3|9055.3|9052.9|9054|9051.9|227
1627947900000|2021-08-02 23:45:00|9054.8|9052.4|9055.1|9052.7|9055.2|9053.3|9054|9052|249
1627948200000|2021-08-02 23:50:00|9054.6|9053.1|9054.4|9052|9055.2|9053.2|9053.6|9051.7|123
1627948500000|2021-08-02 23:55:00|9054.5|9052.1|9053.9|9052.4|9055.4|9053.3|9053.8|9051.8|134
1627948800000|2021-08-03 00:00:00|9054.4|9052|9054.4|9052.9|9054.8|9052.9|9053.1|9051|229
1627949100000|2021-08-03 00:05:00|9054.3|9052.8|9055.2|9052.8|9055.3|9053.4|9054.1|9052.1|217
1627949400000|2021-08-03 00:10:00|9054.8|9053.3|9053.1|9051.6|9055.2|9053.3|9053|9051|261
1627949700000|2021-08-03 00:15:00|9053.2|9051.7|9052.6|9050.2|9053.7|9051.8|9051.8|9050.1|217
1627950000000|2021-08-03 00:20:00|9052.7|9050.3|9053.1|9051.6|9053.6|9051.7|9052.1|9050.3|329
1627950300000|2021-08-03 00:25:00|9053|9051.5|9053.1|9051.6|9053.6|9051.8|9052.1|9050.2|333
1627950600000|2021-08-03 00:30:00|9053.2|9051.7|9054.6|9053.1|9055.6|9053.6|9053|9051.1|258
1627950900000|2021-08-03 00:35:00|9054.7|9053.2|9054.8|9053.3|9055.8|9054|9054.2|9052.1|312
1627951200000|2021-08-03 00:40:00|9054.7|9053.2|9055.3|9052.9|9055.4|9053.5|9054.6|9052.6|108
1627951500000|2021-08-03 00:45:00|9055.5|9053.1|9055.2|9053.7|9055.6|9053.7|9054.6|9052.7|158
1627951800000|2021-08-03 00:50:00|9055.3|9053.8|9055.9|9053.5|9056.1|9054.3|9054.8|9052.9|140
1627952100000|2021-08-03 00:55:00|9056|9053.6|9055.5|9054|9056.3|9054.1|9054.7|9052.8|207
1627952400000|2021-08-03 01:00:00|9055.4|9053.9|9055.5|9054|9055.6|9054.1|9054.7|9052.7|291
1627952700000|2021-08-03 01:05:00|9055.4|9053.9|9054.9|9053.4|9055.6|9054.1|9054.7|9052.9|192
1627953000000|2021-08-03 01:10:00|9055.1|9053.6|9055.4|9053.9|9056.1|9054.3|9054.8|9053.3|122
1627953300000|2021-08-03 01:15:00|9055.5|9054|9057.2|9055.7|9057.3|9055.8|9055.5|9053.5|273
1627953600000|2021-08-03 01:20:00|9057.3|9055.8|9058.1|9056.6|9058.6|9056.7|9057.2|9055.3|150
1627953900000|2021-08-03 01:25:00|9058.6|9056.2|9057.7|9055.3|9058.6|9056.2|9057.1|9055.1|185
1627954200000|2021-08-03 01:30:00|9057.8|9055.4|9057.2|9055.7|9058.7|9056.8|9057.1|9055.1|167
1627954500000|2021-08-03 01:35:00|9057.3|9055.8|9057.3|9054.9|9057.7|9055.8|9056.8|9054.7|304
1627954800000|2021-08-03 01:40:00|9057.4|9055|9057.7|9055.3|9057.8|9055.8|9057|9054.8|317
1627955100000|2021-08-03 01:45:00|9057.6|9055.2|9055.2|9052.8|9057.8|9055.7|9054.6|9052.6|220
1627955400000|2021-08-03 01:50:00|9054.7|9053.2|9053.8|9052.3|9055.3|9053.5|9053.7|9051.9|300
1627955700000|2021-08-03 01:55:00|9053.9|9052.4|9052.5|9051|9054.4|9052.5|9052.2|9050.2|235
1627956000000|2021-08-03 02:00:00|9052.6|9051.1|9051.9|9049.5|9053.3|9051.3|9051.4|9049.5|283
1627956300000|2021-08-03 02:05:00|9051.4|9049.9|9050.5|9049|9052|9050|9050.4|9048.6|272
1627956600000|2021-08-03 02:10:00|9050.4|9048.9|9051|9048.6|9051.3|9049.4|9050.1|9048.1|203
1627956900000|2021-08-03 02:15:00|9051.1|9048.7|9053|9050.6|9053.2|9051.3|9050.5|9048.6|223
1627957200000|2021-08-03 02:20:00|9052.5|9051|9052.9|9050.5|9053|9051|9052.2|9050.3|196
1627957500000|2021-08-03 02:25:00|9053|9050.6|9053.2|9050.8|9053.7|9051.4|9052.7|9050.3|205
1627957800000|2021-08-03 02:30:00|9053.1|9050.7|9053.6|9051.2|9053.8|9051.8|9052.5|9050.3|217
1627958100000|2021-08-03 02:35:00|9053.5|9051.1|9053.8|9051.4|9053.9|9051.9|9053.2|9051|193
1627958400000|2021-08-03 02:40:00|9053.3|9051.8|9055.4|9053|9056.1|9054.1|9053.3|9051.3|204
1627958700000|2021-08-03 02:45:00|9055.3|9052.9|9056.1|9053.7|9056.3|9054.5|9055|9052.9|196
1627959000000|2021-08-03 02:50:00|9056|9053.6|9055.6|9053.2|9056.2|9054.7|9054.7|9052.8|249
1627959300000|2021-08-03 02:55:00|9055.7|9053.3|9056.1|9053.7|9056.3|9054.3|9055.5|9053.1|248
1627959600000|2021-08-03 03:00:00|9056.2|9053.8|9055.5|9053.1|9056.4|9054.4|9055|9053|253
1627959900000|2021-08-03 03:05:00|9055.6|9053.2|9055.2|9052.8|9055.7|9053.7|9054.6|9052.7|351
1627960200000|2021-08-03 03:10:00|9055.1|9052.7|9054.6|9052.2|9055.3|9053.2|9054.1|9052.1|246
1627960500000|2021-08-03 03:15:00|9054.7|9052.3|9055.2|9052.8|9055.6|9053.8|9054.6|9052.3|174
1627960800000|2021-08-03 03:20:00|9055.1|9052.7|9055.9|9053.5|9056.2|9054.2|9054.7|9052.7|133
1627961100000|2021-08-03 03:25:00|9056|9053.6|9056.8|9054.4|9056.9|9055|9054.7|9052.7|158
1627961400000|2021-08-03 03:30:00|9056.9|9054.5|9058.5|9056.1|9058.5|9056.1|9056.2|9054.2|246
1627961700000|2021-08-03 03:35:00|9058.4|9056|9058|9056.5|9058.9|9056.8|9057.8|9055.8|300
1627962000000|2021-08-03 03:40:00|9058.4|9056|9057.6|9055.2|9058.8|9056.7|9057|9055.1|150
1627962300000|2021-08-03 03:45:00|9057.5|9055.1|9056.1|9053.7|9058.1|9056.1|9055.6|9053.6|163
1627962600000|2021-08-03 03:50:00|9056|9053.6|9054.3|9051.9|9056.1|9054.1|9053.7|9051.9|194
1627962900000|2021-08-03 03:55:00|9054.4|9052|9054.4|9052|9054.9|9053|9053.9|9051.9|167
1627963200000|2021-08-03 04:00:00|9054.3|9051.9|9053.8|9052.3|9054.5|9052.5|9053.7|9051.8|88
1627963500000|2021-08-03 04:05:00|9053.9|9052.4|9053.6|9051.2|9054.5|9052.6|9053.3|9051.1|174
1627963800000|2021-08-03 04:10:00|9053.7|9051.3|9053.5|9051.1|9054.4|9052.4|9052.8|9050.8|198
1627964100000|2021-08-03 04:15:00|9053.4|9051|9053.4|9051|9054.3|9051.9|9052.3|9050.3|205
1627964400000|2021-08-03 04:20:00|9053.5|9051.1|9052.4|9050.9|9053.6|9051.2|9052|9050.1|156
1627964700000|2021-08-03 04:25:00|9052.5|9051|9053.6|9051.2|9053.7|9051.7|9052.4|9050.4|131
1627965000000|2021-08-03 04:30:00|9053.7|9051.3|9052.8|9050.4|9054.4|9052.1|9049.9|9048.1|529
1627965300000|2021-08-03 04:35:00|9052.3|9050.8|9050.2|9047.8|9052.9|9051.1|9049.6|9047.7|395
1627965600000|2021-08-03 04:40:00|9050.1|9047.7|9051.4|9049.9|9052|9050.1|9049.7|9047.7|270
1627965900000|2021-08-03 04:45:00|9051.9|9049.5|9051.9|9049.5|9052|9050.2|9050.5|9048.6|211
1627966200000|2021-08-03 04:50:00|9052|9049.6|9052.4|9050|9052.8|9050.8|9050.7|9048.9|169
1627966500000|2021-08-03 04:55:00|9051.7|9050.2|9051.1|9048.7|9052.1|9050.3|9050.6|9048.6|226
1627966800000|2021-08-03 05:00:00|9051|9048.6|9049.3|9047.8|9051.1|9048.8|9048.9|9047.1|267
1627967100000|2021-08-03 05:05:00|9049.5|9048|9051.2|9048.8|9051.4|9049|9049.5|9047.5|169
1627967400000|2021-08-03 05:10:00|9051.3|9048.9|9053|9051.5|9053.7|9051.7|9051.2|9048.8|214
1627967700000|2021-08-03 05:15:00|9053.1|9051.6|9053.6|9051.2|9054.1|9051.8|9052.4|9050.3|209
1627968000000|2021-08-03 05:20:00|9053.5|9051.1|9052.4|9050.9|9053.7|9051.6|9051.6|9049.6|177
1627968300000|2021-08-03 05:25:00|9052.9|9050.5|9053.8|9052.3|9054.7|9052.7|9052.4|9050.3|198
1627968600000|2021-08-03 05:30:00|9053.9|9052.4|9053.7|9051.3|9054.4|9052.4|9052.6|9050.6|185
1627968900000|2021-08-03 05:35:00|9053.6|9051.2|9053.3|9050.9|9053.9|9051.9|9052.8|9050.7|173
1627969200000|2021-08-03 05:40:00|9053.2|9050.8|9055.3|9052.9|9055.5|9053.5|9053|9050.8|179
1627969500000|2021-08-03 05:45:00|9055.2|9052.8|9055.6|9054.1|9056.1|9054.2|9054.8|9052.6|146
1627969800000|2021-08-03 05:50:00|9055.7|9054.2|9057.4|9055|9057.5|9055.8|9055.5|9053.7|229
1627970100000|2021-08-03 05:55:00|9057.3|9054.9|9056.8|9054.4|9058.6|9056.6|9056.4|9054.3|261
1627970400000|2021-08-03 06:00:00|9056.9|9054.5|9055.7|9054.2|9057.2|9055|9053.7|9051.7|315
1627970700000|2021-08-03 06:05:00|9055.8|9054.3|9054.7|9052.3|9057.2|9055.1|9053.4|9051.9|359
1627971000000|2021-08-03 06:10:00|9054.4|9052|9054.8|9053.3|9056|9054.2|9053.3|9051.6|340
1627971300000|2021-08-03 06:15:00|9054.7|9053.2|9056.4|9054.9|9056.9|9054.9|9053.5|9051.6|343
1627971600000|2021-08-03 06:20:00|9056.3|9054.8|9056.7|9054.3|9057.6|9055.7|9054.6|9052.6|334
1627971900000|2021-08-03 06:25:00|9056.6|9054.2|9053.8|9052.3|9056.6|9054.9|9053.5|9051.5|276
1627972200000|2021-08-03 06:30:00|9053.7|9052.2|9055.1|9053.6|9057.2|9055.6|9053.7|9052.2|293
1627972500000|2021-08-03 06:35:00|9055|9053.5|9055.2|9053.7|9056.4|9054.4|9054.2|9052.3|302
1627972800000|2021-08-03 06:40:00|9055.1|9053.6|9056.6|9055.1|9057.3|9055.8|9054.7|9052.8|254
1627973100000|2021-08-03 06:45:00|9056.5|9055|9056.9|9055.4|9057.6|9055.6|9056.1|9054.1|270
1627973400000|2021-08-03 06:50:00|9057|9055.5|9057.3|9055.8|9058.3|9056.6|9056.2|9054.6|232
1627973700000|2021-08-03 06:55:00|9057.4|9055.9|9056.4|9054.9|9057.5|9055.9|9056|9053.9|272
1627974000000|2021-08-03 07:00:00|9056.3|9054.8|9054.7|9052.3|9057.3|9055.8|9052.9|9051.4|463
1627974300000|2021-08-03 07:05:00|9054.2|9052.7|9052.6|9050.2|9055.2|9053|9050.9|9048.9|451
1627974600000|2021-08-03 07:10:00|9052.2|9050.7|9053.3|9051.8|9054|9052|9051.4|9049.3|395
1627974900000|2021-08-03 07:15:00|9053.4|9051.9|9052.2|9049.8|9054.7|9052.8|9051.2|9049.4|324
1627975200000|2021-08-03 07:20:00|9052.1|9049.7|9047.9|9045.5|9053.2|9051.4|9047.1|9045.1|434
1627975500000|2021-08-03 07:25:00|9047.8|9045.4|9049|9047.5|9049.5|9047.6|9045.8|9043.8|495
1627975800000|2021-08-03 07:30:00|9048.7|9047.2|9049.8|9048.3|9051.8|9049.9|9047.6|9045.8|497
1627976100000|2021-08-03 07:35:00|9049.9|9048.4|9049|9047.5|9050.8|9049|9048|9046.1|455
1627976400000|2021-08-03 07:40:00|9048.8|9047.3|9046.7|9044.3|9049.4|9047.5|9046.1|9044.2|383
1627976700000|2021-08-03 07:45:00|9046.8|9044.4|9046.5|9045|9047.4|9045.9|9045.2|9043.6|419
1627977000000|2021-08-03 07:50:00|9046.4|9044.9|9047.3|9045.8|9047.7|9045.9|9045.8|9043.5|417
1627977300000|2021-08-03 07:55:00|9047.4|9045.9|9048.5|9047|9051|9048.9|9046.2|9044.2|372
1627977600000|2021-08-03 08:00:00|9048.4|9046.9|9049.5|9047.1|9051.1|9049.2|9048|9046.2|351
1627977900000|2021-08-03 08:05:00|9049.4|9047|9049.7|9048.2|9051|9049.2|9048|9046.5|326
1627978200000|2021-08-03 08:10:00|9049.6|9048.1|9051.3|9049.8|9051.9|9050.3|9049.2|9047.3|288
1627978500000|2021-08-03 08:15:00|9051.2|9049.7|9050|9048.5|9052|9050.3|9048.5|9046.9|305
1627978800000|2021-08-03 08:20:00|9049.8|9048.3|9048.6|9047.1|9050.6|9049|9048.4|9046.9|311
1627979100000|2021-08-03 08:25:00|9048.5|9047|9049.7|9048.2|9050.4|9048.8|9048.4|9046.9|330
1627979400000|2021-08-03 08:30:00|9049.9|9048.4|9047.3|9045.8|9050|9048.5|9047.1|9045.2|331
1627979700000|2021-08-03 08:35:00|9047.2|9045.7|9046.5|9045|9048.5|9046.5|9045.8|9043.8|335
1627980000000|2021-08-03 08:40:00|9046.4|9044.9|9047|9045.5|9048.3|9046.8|9045.9|9044.4|263
1627980300000|2021-08-03 08:45:00|9046.9|9045.4|9047.3|9045.8|9047.8|9046|9044.7|9043.2|402
1627980600000|2021-08-03 08:50:00|9047.2|9045.7|9045.9|9044.4|9047.6|9046|9045.7|9044.2|389
1627980900000|2021-08-03 08:55:00|9046|9044.5|9045.2|9042.8|9046.5|9045|9043.9|9042|357
1627981200000|2021-08-03 09:00:00|9045.3|9042.9|9044.1|9042.6|9046.5|9044.9|9043.8|9042.3|473
1627981500000|2021-08-03 09:05:00|9044.2|9042.7|9045.5|9044|9046.3|9044.2|9043.8|9042|342
1627981800000|2021-08-03 09:10:00|9045.6|9044.1|9045.4|9043.9|9047.3|9045.5|9044.9|9043|349
1627982100000|2021-08-03 09:15:00|9045.1|9043.6|9044.4|9042.9|9046.2|9044.6|9043.7|9042.1|317
1627982400000|2021-08-03 09:20:00|9044.5|9043|9045.5|9044|9046.1|9044.6|9043.6|9042|302
1627982700000|2021-08-03 09:25:00|9045.2|9043.7|9045.6|9044.1|9046.7|9044.8|9045.2|9043.6|199
1627983000000|2021-08-03 09:30:00|9045.7|9044.2|9047.1|9045.6|9048.2|9046.5|9045.4|9043.9|242
1627983300000|2021-08-03 09:35:00|9047.2|9045.7|9044.7|9043.2|9047.3|9045.8|9044|9042.5|238
1627983600000|2021-08-03 09:40:00|9044.8|9043.3|9044|9042.5|9046.1|9044.2|9043.7|9042.2|292
1627983900000|2021-08-03 09:45:00|9044.4|9042.9|9044.1|9042.6|9046.6|9044.6|9043.9|9042.4|219
1627984200000|2021-08-03 09:50:00|9044|9042.5|9040.8|9039.3|9044.1|9042.6|9040.2|9038.6|320
1627984500000|2021-08-03 09:55:00|9040.7|9039.2|9038.9|9037.4|9041.4|9039.6|9037.2|9035|433
1627984800000|2021-08-03 10:00:00|9039|9037.5|9040.7|9039.2|9042|9040.3|9038.1|9036.6|324
1627985100000|2021-08-03 10:05:00|9040.8|9039.3|9039.1|9037.6|9042.7|9040.7|9039.1|9037.3|295
1627985400000|2021-08-03 10:10:00|9039|9037.5|9034|9032.5|9040.3|9038.3|9033.6|9031.7|461
1627985700000|2021-08-03 10:15:00|9034.1|9032.6|9032.9|9030.5|9035.4|9033.9|9032.3|9030.5|270
1627986000000|2021-08-03 10:20:00|9033|9030.6|9032.3|9030.8|9033.6|9031.6|9031.8|9030.1|301
1627986300000|2021-08-03 10:25:00|9032.4|9030.9|9032.3|9030.8|9034|9032.5|9031.8|9030|266
1627986600000|2021-08-03 10:30:00|9032.4|9030.9|9032|9030.5|9033.1|9031|9031.7|9030|267
1627986900000|2021-08-03 10:35:00|9032.1|9030.6|9033|9031.5|9033.5|9032|9031|9029.3|235
1627987200000|2021-08-03 10:40:00|9033.2|9031.7|9029.7|9027.3|9033.2|9031.7|9029.2|9027.3|282
1627987500000|2021-08-03 10:45:00|9029.8|9027.4|9027.9|9025.5|9030.8|9028.8|9027.5|9025.4|465
1627987800000|2021-08-03 10:50:00|9028|9025.6|9027.9|9026.4|9029|9027.1|9026.8|9025.2|392
1627988100000|2021-08-03 10:55:00|9028|9026.5|9027.4|9025.9|9028.6|9026.8|9026.4|9024.4|393
1627988400000|2021-08-03 11:00:00|9027.5|9026|9027|9025.5|9028.5|9026.7|9026.7|9024.7|290
1627988700000|2021-08-03 11:05:00|9027.2|9024.8|9027|9025.5|9028.1|9026.2|9026.3|9024.3|337
1627989000000|2021-08-03 11:10:00|9027.1|9025.6|9026.3|9024.8|9029.2|9026.8|9026.2|9024.4|338
1627989300000|2021-08-03 11:15:00|9026.2|9024.7|9026.4|9024.9|9027.4|9025.5|9025.8|9024|196
1627989600000|2021-08-03 11:20:00|9026.1|9024.6|9025.3|9023.8|9026.7|9024.7|9024.4|9022.3|267
1627989900000|2021-08-03 11:25:00|9025.2|9023.7|9024.5|9023|9025.8|9023.8|9023.6|9022.1|199
1627990200000|2021-08-03 11:30:00|9024.4|9022.9|9027.8|9026.3|9028.2|9026.3|9024.3|9022.4|269
1627990500000|2021-08-03 11:35:00|9027.7|9026.2|9029.3|9026.9|9030|9028|9027.3|9025.5|267
1627990800000|2021-08-03 11:40:00|9029.4|9027|9031.1|9029.6|9031.4|9029.7|9028.7|9026.8|243
1627991100000|2021-08-03 11:45:00|9031|9029.5|9030.1|9028.6|9031.7|9029.6|9030|9028.4|236
1627991400000|2021-08-03 11:50:00|9030|9028.5|9028.3|9026.8|9030.3|9028.6|9027.5|9025.7|312
1627991700000|2021-08-03 11:55:00|9028.7|9026.3|9029.1|9026.7|9030.8|9028.6|9027.2|9025.2|506
1627992000000|2021-08-03 12:00:00|9029.2|9026.8|9031.7|9029.3|9031.9|9029.6|9028.7|9026.8|530
1627992300000|2021-08-03 12:05:00|9031.8|9029.4|9032.3|9029.9|9033.8|9031.5|9030|9027.9|409
1627992600000|2021-08-03 12:10:00|9032.4|9030|9034|9031.6|9034.6|9032.7|9031.1|9029.1|465
1627992900000|2021-08-03 12:15:00|9033.6|9032.1|9033.7|9031.3|9034.7|9032.9|9032.1|9030.2|349
1627993200000|2021-08-03 12:20:00|9033.8|9031.4|9034.9|9032.5|9035.1|9033.1|9032.7|9030.6|470
1627993500000|2021-08-03 12:25:00|9035|9032.6|9033.1|9031.6|9035.1|9033.3|9032.9|9031.1|470
1627993800000|2021-08-03 12:30:00|9033.2|9031.7|9029|9027.5|9033.8|9032|9028.9|9026.9|535
1627994100000|2021-08-03 12:35:00|9028.8|9027.3|9033.1|9030.7|9033.9|9032|9028.7|9026.7|396
1627994400000|2021-08-03 12:40:00|9033.2|9030.8|9034.7|9032.3|9034.9|9033|9032.5|9030.2|343
1627994700000|2021-08-03 12:45:00|9034.4|9032|9033.1|9030.7|9034.8|9032.7|9030|9027.8|433
1627995000000|2021-08-03 12:50:00|9033|9030.6|9030.1|9028.6|9033.4|9031.5|9029.7|9027.7|416
1627995300000|2021-08-03 12:55:00|9030.2|9028.7|9028.9|9027.4|9032.8|9030.9|9028.1|9026.6|458
1627995600000|2021-08-03 13:00:00|9029|9027.5|9031.1|9029.6|9032.3|9030.6|9027.2|9024.8|476
1627995900000|2021-08-03 13:05:00|9031|9029.5|9033.6|9031.2|9034.7|9033.1|9030.1|9028.3|423
1627996200000|2021-08-03 13:10:00|9033.4|9031|9035|9033.5|9036|9034.5|9031.6|9029.7|485
1627996500000|2021-08-03 13:15:00|9035.1|9033.6|9036.8|9035.3|9038|9036.5|9034|9032.5|419
1627996800000|2021-08-03 13:20:00|9036.7|9035.2|9036.7|9034.3|9038.2|9036.3|9034.7|9032.9|527
1627997100000|2021-08-03 13:25:00|9036.8|9034.4|9039.1|9037.6|9040.7|9039.2|9035.2|9033.2|445
1627997400000|2021-08-03 13:30:00|9039.2|9037.7|9040.2|9038.7|9041.3|9039.3|9038.2|9036.3|587
1627997700000|2021-08-03 13:35:00|9040.1|9038.6|9041.8|9040.3|9045.4|9043.3|9040|9038.5|639
1627998000000|2021-08-03 13:40:00|9041.9|9040.4|9041.2|9039.7|9044.4|9042.3|9039.8|9037.8|689
1627998300000|2021-08-03 13:45:00|9041.4|9039|9044.5|9043|9046.5|9044.5|9040.5|9038.6|704
1627998600000|2021-08-03 13:50:00|9044.6|9043.1|9042.5|9040.1|9045.2|9043.2|9038.8|9036.9|723
1627998900000|2021-08-03 13:55:00|9042.6|9040.2|9040.1|9037.7|9043.2|9041.2|9038.6|9036.2|603
1627999200000|2021-08-03 14:00:00|9039.8|9037.4|9042.1|9039.7|9044.3|9042.6|9038.9|9036.7|683
1627999500000|2021-08-03 14:05:00|9041.9|9039.5|9040.9|9038.5|9043.9|9041.8|9040.2|9038.1|588
1627999800000|2021-08-03 14:10:00|9041|9038.6|9033.8|9032.3|9041.9|9039.8|9033.8|9032|779
1628000100000|2021-08-03 14:15:00|9033.9|9032.4|9035|9033.5|9038.8|9037.1|9033.8|9032.3|590
1628000400000|2021-08-03 14:20:00|9034.9|9033.4|9039.5|9038|9041.6|9039.4|9034.4|9032.5|620
1628000700000|2021-08-03 14:25:00|9039.4|9037.9|9040.4|9038.9|9044.1|9041.9|9039.4|9037.8|498
1628001000000|2021-08-03 14:30:00|9040.6|9039.1|9045.6|9044.1|9046.9|9045|9040.6|9038.9|534
1628001300000|2021-08-03 14:35:00|9045.5|9044|9044.7|9042.3|9046.8|9044.4|9043|9041.1|545
1628001600000|2021-08-03 14:40:00|9044.5|9042.1|9043.2|9041.7|9046.2|9044.2|9042.5|9040.6|565
1628001900000|2021-08-03 14:45:00|9043.1|9041.6|9039.5|9038|9044.2|9042.4|9039.1|9037.2|424
1628002200000|2021-08-03 14:50:00|9039.4|9037.9|9044.3|9041.9|9044.6|9042.6|9039.4|9037.9|523
1628002500000|2021-08-03 14:55:00|9044.2|9041.8|9042.1|9040.6|9045.2|9043.2|9041.1|9039.5|587
1628002800000|2021-08-03 15:00:00|9042.3|9040.8|9042|9040.5|9043.1|9041.6|9039.3|9037.3|542
1628003100000|2021-08-03 15:05:00|9041.9|9040.4|9043.4|9041|9044.6|9042.7|9041.2|9039.2|414
1628003400000|2021-08-03 15:10:00|9043.3|9040.9|9044.3|9042.8|9044.5|9043|9042.7|9040.9|386
1628003700000|2021-08-03 15:15:00|9044.4|9042.9|9047|9045.5|9047|9045.5|9043.5|9042|286
1628004000000|2021-08-03 15:20:00|9046.9|9045.4|9048.1|9045.7|9048.2|9046.4|9045.3|9043.2|336
1628004300000|2021-08-03 15:25:00|9048|9045.6|9047.5|9046|9048.1|9046.3|9046.2|9044.4|408
1628004600000|2021-08-03 15:30:00|9047.7|9046.2|9047.2|9045.7|9048.6|9046.7|9046.8|9045|329
1628004900000|2021-08-03 15:35:00|9047.1|9045.6|9046.8|9045.3|9048.1|9046.3|9046.4|9044.4|420
1628005200000|2021-08-03 15:40:00|9047.5|9045.1|9044.2|9042.7|9047.6|9045.5|9043.8|9042|285
1628005500000|2021-08-03 15:45:00|9044.1|9042.6|9046.3|9044.8|9047.6|9045.8|9042.5|9041|379
1628005800000|2021-08-03 15:50:00|9046.4|9044.9|9046.3|9044.8|9047.9|9046|9046.2|9044.1|273
1628006100000|2021-08-03 15:55:00|9046.2|9044.7|9048.5|9047|9049.6|9047.6|9045.2|9043.3|290
1628006400000|2021-08-03 16:00:00|9048.7|9047.2|9044.9|9042.5|9049|9047.5|9044.3|9042.4|364
1628006700000|2021-08-03 16:05:00|9045|9042.6|9042.7|9041.2|9045.5|9044|9042.6|9040.9|308
1628007000000|2021-08-03 16:10:00|9042.6|9041.1|9042.7|9041.2|9043.5|9041.6|9042.4|9040.5|174
1628007300000|2021-08-03 16:15:00|9042.8|9041.3|9041.3|9039.8|9043.6|9042.1|9041.2|9039.3|296
1628007600000|2021-08-03 16:20:00|9041.4|9039.9|9044.2|9042.7|9044.6|9043.1|9041|9039.5|397
1628007900000|2021-08-03 16:25:00|9044.3|9042.8|9041.3|9039.8|9045|9043.1|9041.2|9039.2|272
1628008200000|2021-08-03 16:30:00|9041.4|9039.9|9041.2|9039.7|9042|9040.4|9040.2|9038.7|181
1628008500000|2021-08-03 16:35:00|9041.1|9039.6|9041.9|9040.4|9042.5|9040.6|9040.7|9039.2|175
1628008800000|2021-08-03 16:40:00|9042|9040.5|9043.6|9042.1|9043.8|9042.3|9041.8|9040.3|151
1628009100000|2021-08-03 16:45:00|9043.7|9042.2|9044.7|9043.2|9045.2|9043.7|9043.6|9041.8|181
1628009400000|2021-08-03 16:50:00|9044.6|9043.1|9042.9|9040.5|9044.8|9043.3|9042.4|9040.5|170
1628009700000|2021-08-03 16:55:00|9042.6|9041.1|9041|9038.6|9042.6|9041.1|9040.1|9038.4|220
1628010000000|2021-08-03 17:00:00|9040.5|9039|9041.3|9038.9|9041.6|9039.7|9039.8|9038|299
1628010300000|2021-08-03 17:05:00|9041.2|9038.8|9041.3|9039.8|9042|9040|9039.9|9038.1|236
1628010600000|2021-08-03 17:10:00|9041.2|9039.7|9041.9|9039.5|9042.7|9040.7|9041.2|9039.4|214
1628010900000|2021-08-03 17:15:00|9042|9039.6|9044.2|9041.8|9044.6|9042.8|9041.2|9039.4|331
1628011200000|2021-08-03 17:20:00|9044.1|9041.7|9046.9|9045.4|9047.2|9045.7|9043.7|9041.7|258
1628011500000|2021-08-03 17:25:00|9047|9045.5|9046.4|9044.9|9048.1|9046.4|9046.1|9044.4|253
1628011800000|2021-08-03 17:30:00|9046.5|9045|9045.7|9044.2|9047.1|9045.6|9044.8|9043.2|253
1628012100000|2021-08-03 17:35:00|9045.8|9044.3|9044.7|9043.2|9046|9044.3|9044.5|9042.6|195
1628012400000|2021-08-03 17:40:00|9044.8|9043.3|9044.8|9043.3|9045.2|9043.4|9043.7|9041.9|174
1628012700000|2021-08-03 17:45:00|9044.9|9043.4|9046|9044.5|9046.4|9044.8|9044.8|9042.8|173
1628013000000|2021-08-03 17:50:00|9045.9|9044.4|9046.3|9044.8|9046.6|9044.9|9045.4|9043.5|146
1628013300000|2021-08-03 17:55:00|9046.4|9044.9|9045.6|9044.1|9046.5|9045|9045.3|9043.5|184
1628013600000|2021-08-03 18:00:00|9045.5|9044|9044.6|9043.1|9045.7|9044.2|9043.8|9041.9|204
1628013900000|2021-08-03 18:05:00|9044.5|9043|9043.9|9042.4|9045.1|9043.4|9043.9|9042.4|132
1628014200000|2021-08-03 18:10:00|9044|9042.5|9044|9042.5|9044.7|9043.2|9043.1|9041.4|150
1628014500000|2021-08-03 18:15:00|9043.9|9042.4|9043.6|9042.1|9045.2|9043.3|9042.8|9040.9|169
1628014800000|2021-08-03 18:20:00|9043.5|9042|9044|9042.5|9044.4|9042.7|9042.8|9041|148
1628015100000|2021-08-03 18:25:00|9043.9|9042.4|9044.8|9043.3|9045.2|9043.7|9043.3|9041.7|210
1628015400000|2021-08-03 18:30:00|9044.7|9043.2|9043.1|9041.6|9045.1|9043.3|9043|9041.5|214
1628015700000|2021-08-03 18:35:00|9043|9041.5|9043.1|9041.6|9043.3|9041.8|9042.7|9040.9|93
1628016000000|2021-08-03 18:40:00|9043.2|9041.7|9040.5|9039|9043.3|9041.8|9040.5|9039|167
1628016300000|2021-08-03 18:45:00|9040.6|9039.1|9041.7|9040.2|9042.5|9040.6|9040.6|9039.1|142
1628016600000|2021-08-03 18:50:00|9041.6|9040.1|9041.2|9039.7|9041.7|9040.2|9040.7|9039.2|160
1628016900000|2021-08-03 18:55:00|9040.9|9039.4|9042.3|9040.8|9042.4|9040.9|9040.3|9038.8|334
1628017200000|2021-08-03 19:00:00|9042.5|9041|9041.1|9039.6|9042.7|9041|9040.3|9038.4|216
1628017500000|2021-08-03 19:05:00|9041|9039.5|9041.4|9039.9|9041.8|9040|9040.6|9038.6|106
1628017800000|2021-08-03 19:10:00|9041.3|9039.8|9041.9|9040.4|9042.1|9040.6|9040.5|9038.5|167
1628018100000|2021-08-03 19:15:00|9042.1|9039.7|9042.4|9040|9042.4|9040.5|9041.2|9039.4|83
1628018400000|2021-08-03 19:20:00|9042.5|9040.1|9042.2|9040.7|9042.7|9040.8|9041.5|9039.6|159
1628018700000|2021-08-03 19:25:00|9042|9040.5|9041.4|9039.9|9043.1|9041.2|9041.2|9039.3|142
1628019000000|2021-08-03 19:30:00|9041.5|9040|9040.4|9038.9|9041.8|9040|9040.3|9038.4|113
1628019300000|2021-08-03 19:35:00|9040.9|9038.5|9040.6|9039.1|9041|9039.2|9040.3|9038.3|78
1628019600000|2021-08-03 19:40:00|9040.5|9039|9041.7|9039.3|9041.8|9039.8|9040.4|9038.5|97
1628019900000|2021-08-03 19:45:00|9041.8|9039.4|9041.8|9039.4|9042.5|9040.5|9041.3|9039.3|160
1628020200000|2021-08-03 19:50:00|9041.9|9039.5|9041.2|9039.7|9042.1|9040.1|9041.1|9039.2|138
1628020500000|2021-08-03 19:55:00|9041.1|9039.6|9041.1|9039.6|9042.7|9040.7|9040.8|9039|272
1628020800000|2021-08-03 20:00:00|9041|9039.5|9042.8|9040.4|9042.8|9040.9|9040.9|9039.1|189
1628021100000|2021-08-03 20:05:00|9042.7|9040.3|9043.5|9041.1|9043.5|9041.6|9042.1|9040.3|84
1628021400000|2021-08-03 20:10:00|9043.4|9041|9044.2|9041.8|9044.4|9042|9043|9041|84
1628021700000|2021-08-03 20:15:00|9044.3|9041.9|9043.5|9041.1|9044.3|9041.9|9043|9041|60
1628022000000|2021-08-03 20:20:00|9043.6|9041.2|9043.6|9041.2|9043.7|9041.6|9043|9041|63
1628022300000|2021-08-03 20:25:00|9043.5|9041.1|9042.7|9040.3|9043.8|9041.6|9042.3|9040.1|91
1628022600000|2021-08-03 20:30:00|9042.8|9040.4|9042.7|9040.3|9042.9|9040.9|9042.1|9039.7|72
1628022900000|2021-08-03 20:35:00|9042.6|9040.2|9042.7|9040.3|9042.9|9040.9|9042.4|9040.2|81
1628023200000|2021-08-03 20:40:00|9042.8|9040.4|9044.5|9042.1|9044.7|9042.3|9042.4|9040.1|143
1628023500000|2021-08-03 20:45:00|9044.4|9042|9043.9|9041.5|9044.4|9042|9043.1|9040.7|122
1628023800000|2021-08-03 20:50:00|9044|9041.6|9042.8|9040.4|9044.1|9041.7|9042.1|9039.7|141
1628024100000|2021-08-03 20:55:00|9042.5|9040.1|9042|9037.2|9043.3|9040.9|9040.9|9035|195
1628024400000|2021-08-03 21:00:00|9043.7|9037|9043|9028|9044.3|9037|9041.9|9026.9|58
1628024700000|2021-08-03 21:05:00|9042|9027|9044|9029.2|9045.4|9035.6|9042|9027|148
1628025000000|2021-08-03 21:10:00|9043.8|9031.3|9043|9028|9044.8|9034.5|9042.3|9027.3|189
1628025300000|2021-08-03 21:15:00|9043.2|9028.2|9043.8|9029.9|9044.4|9034.2|9041.6|9027.2|113
1628025600000|2021-08-03 21:20:00|9043.7|9030|9043.5|9030.5|9044.8|9035.3|9041.8|9027|128
1628025900000|2021-08-03 21:25:00|9043.3|9029|9044.1|9031.8|9044.2|9036.7|9040.9|9028.3|241
1628026200000|2021-08-03 21:30:00|9044.6|9034.5|9046.5|9035.4|9048.6|9036|9043.5|9030.2|512
1628026500000|2021-08-03 21:35:00|9046.3|9035.2|9046.6|9035.3|9046.7|9037.4|9045.2|9033.6|479
1628026800000|2021-08-03 21:40:00|9044.9|9036.9|9044.7|9036.4|9046.7|9038|9044.1|9034.1|239
1628027100000|2021-08-03 21:45:00|9045.6|9036.6|9045.8|9036.7|9047.3|9037.8|9044.3|9031.9|350
1628027400000|2021-08-03 21:50:00|9045.7|9036.9|9048.3|9037.3|9049.7|9038.4|9044.1|9034.8|315
1628027700000|2021-08-03 21:55:00|9048.7|9037.1|9047.1|9034.9|9050.8|9038.9|9045.6|9031.5|223
1628028000000|2021-08-03 22:00:00|9047.4|9035.4|9043.1|9040|9049.4|9040.6|9042.8|9031.3|412
1628028300000|2021-08-03 22:05:00|9043|9040.5|9043.7|9040.9|9046.6|9041.2|9042.8|9039|221
1628028600000|2021-08-03 22:10:00|9043.6|9040.8|9043.4|9040.9|9044.1|9041.3|9043|9040.5|118
1628028900000|2021-08-03 22:15:00|9043.3|9040.8|9042.1|9039.7|9043.8|9041.1|9041.9|9039.3|142
1628029200000|2021-08-03 22:20:00|9042.3|9039.9|9042.4|9040|9042.6|9040.2|9041.9|9039.5|86
1628029500000|2021-08-03 22:25:00|9042.3|9039.9|9042.2|9039.8|9042.6|9040.2|9041.9|9039.5|77
1628029800000|2021-08-03 22:30:00|9042.3|9039.9|9042.4|9039.9|9042.9|9040.5|9042|9039.6|84
1628030100000|2021-08-03 22:35:00|9042.3|9040|9042.4|9040|9042.7|9040.3|9041.9|9039.5|83
1628030400000|2021-08-03 22:40:00|9042.3|9039.9|9042.4|9040|9042.6|9040.6|9041.9|9039.5|71
1628030700000|2021-08-03 22:45:00|9042.1|9039.7|9042.1|9039.7|9042.5|9040.1|9041.5|9039.1|153
1628031000000|2021-08-03 22:50:00|9042.2|9039.8|9040.5|9038.1|9042.4|9040|9040.1|9037.8|130
1628031300000|2021-08-03 22:55:00|9040.4|9038|9039.9|9037.5|9040.7|9038.3|9039.8|9037.4|96
1628031600000|2021-08-03 23:00:00|9040|9037.6|9039.9|9037.5|9040.7|9038.3|9039.5|9037.1|125
1628031900000|2021-08-03 23:05:00|9040|9037.6|9040.6|9038.2|9040.8|9038.4|9039.6|9037.5|95
1628032200000|2021-08-03 23:10:00|9040.7|9038.3|9040|9037.6|9041|9038.6|9039.8|9037.4|161
1628032500000|2021-08-03 23:15:00|9039.6|9038.1|9039.9|9037.5|9040.1|9038.1|9039.3|9036.9|76
1628032800000|2021-08-03 23:20:00|9040|9037.6|9039.8|9037.4|9040|9038|9039.3|9037.3|65
1628033100000|2021-08-03 23:25:00|9039.9|9037.5|9039.8|9037.4|9040.2|9037.8|9039.7|9037.3|76
1628033400000|2021-08-03 23:30:00|9039.9|9037.5|9039.5|9038|9040.1|9038.1|9039.4|9037.4|43
1628033700000|2021-08-03 23:35:00|9040|9037.6|9039.8|9037.4|9040|9037.6|9039.7|9037.3|59
1628034000000|2021-08-03 23:40:00|9039.9|9037.5|9039.8|9037.4|9040|9038|9038.8|9036.5|84
1628034300000|2021-08-03 23:45:00|9039.7|9037.3|9039.5|9037.1|9039.9|9037.7|9039|9036.9|83
1628034600000|2021-08-03 23:50:00|9039.4|9037|9039.1|9036.7|9039.6|9037.5|9038.7|9036.7|83
1628034900000|2021-08-03 23:55:00|9039.2|9036.8|9039.8|9037.4|9039.8|9037.7|9038.6|9036.6|84
1628035200000|2021-08-04 00:00:00|9039.5|9038|9040.8|9038.4|9041.1|9039.2|9038.6|9036.7|173
1628035500000|2021-08-04 00:05:00|9040.9|9038.5|9041.8|9039.4|9043.2|9040.8|9040.7|9038.5|170
1628035800000|2021-08-04 00:10:00|9041.7|9039.3|9041.4|9039|9041.8|9039.8|9041|9038.6|142
1628036100000|2021-08-04 00:15:00|9041.3|9038.9|9041.5|9039.1|9041.6|9039.6|9040.3|9038.4|178
1628036400000|2021-08-04 00:20:00|9041.4|9039|9042.3|9039.9|9042.4|9040.2|9041.3|9038.9|136
1628036700000|2021-08-04 00:25:00|9042.4|9040|9041.7|9039.3|9042.6|9040.5|9041.4|9039|114
1628037000000|2021-08-04 00:30:00|9041.3|9039.8|9041.3|9039.8|9042.3|9039.9|9041|9038.9|125
1628037300000|2021-08-04 00:35:00|9041.4|9039.9|9041.5|9039.1|9042|9040.1|9040.5|9038.6|115
1628037600000|2021-08-04 00:40:00|9041.1|9039.6|9041.5|9039.1|9042|9039.9|9041.1|9038.8|75
1628037900000|2021-08-04 00:45:00|9041.6|9039.2|9041.6|9039.2|9041.9|9040.1|9041.3|9038.9|79
1628038200000|2021-08-04 00:50:00|9041.7|9039.3|9043.1|9040.7|9044.1|9042.1|9041.3|9039.2|191
1628038500000|2021-08-04 00:55:00|9043.2|9040.8|9043|9040.6|9043.5|9041.6|9042.6|9040.5|153
1628038800000|2021-08-04 01:00:00|9043.1|9040.7|9042.3|9039.9|9043.1|9040.7|9041.8|9039.8|153
1628039100000|2021-08-04 01:05:00|9042.4|9040|9041.6|9039.2|9042.5|9040.4|9041.3|9039.1|128
1628039400000|2021-08-04 01:10:00|9041.7|9039.3|9042.4|9040|9042.6|9040.2|9041.1|9039.1|94
1628039700000|2021-08-04 01:15:00|9042.5|9040.1|9042.2|9039.8|9042.9|9040.9|9041.5|9039.4|146
1628040000000|2021-08-04 01:20:00|9042.1|9039.7|9039.9|9037.5|9042.2|9039.9|9039.4|9037.4|141
1628040300000|2021-08-04 01:25:00|9040|9037.6|9039.2|9036.8|9040.4|9038.3|9038.6|9036.6|124
1628040600000|2021-08-04 01:30:00|9039.1|9036.7|9039.9|9037.5|9040.6|9038.4|9039.1|9036.7|144
1628040900000|2021-08-04 01:35:00|9040|9037.6|9038.2|9036.7|9040.1|9037.9|9038.1|9036.2|138
1628041200000|2021-08-04 01:40:00|9038.3|9036.8|9039.9|9037.5|9039.9|9037.9|9038.2|9036.2|152
1628041500000|2021-08-04 01:45:00|9040.3|9037.9|9038.9|9036.5|9040.4|9038|9038.6|9036.5|198
1628041800000|2021-08-04 01:50:00|9039|9036.6|9038.4|9036|9039.2|9037.2|9037.5|9035.6|185
1628042100000|2021-08-04 01:55:00|9038.3|9035.9|9038.2|9035.8|9038.8|9036.9|9036.9|9034.9|191
1628042400000|2021-08-04 02:00:00|9038|9035.6|9037.5|9035.1|9038|9035.7|9036.2|9034.1|207
1628042700000|2021-08-04 02:05:00|9037.4|9035|9038.4|9036.9|9038.9|9037|9037.1|9035|148
1628043000000|2021-08-04 02:10:00|9038.5|9037|9039.1|9036.7|9039.4|9037.4|9038.2|9036.1|148
1628043300000|2021-08-04 02:15:00|9039|9036.6|9037.9|9036.4|9039.3|9037.3|9037.7|9035.8|187
1628043600000|2021-08-04 02:20:00|9037.8|9036.3|9040|9037.6|9040.2|9038.1|9037.6|9035.7|207
1628043900000|2021-08-04 02:25:00|9039.9|9037.5|9040.3|9038.8|9040.7|9038.9|9039.2|9037.1|201
1628044200000|2021-08-04 02:30:00|9040.4|9038.9|9039.3|9037.8|9040.8|9038.9|9039.1|9037.2|167
1628044500000|2021-08-04 02:35:00|9039.2|9037.7|9038.4|9036|9039.8|9037.8|9037.8|9035.9|168
1628044800000|2021-08-04 02:40:00|9038.3|9035.9|9038.6|9037.1|9039.1|9037.1|9037.1|9035.2|180
1628045100000|2021-08-04 02:45:00|9038.5|9037|9037.7|9036.2|9039.3|9037.3|9037.7|9035.7|135
1628045400000|2021-08-04 02:50:00|9037.8|9036.3|9037.4|9035|9038.2|9036.3|9037|9034.9|106
1628045700000|2021-08-04 02:55:00|9037.3|9034.9|9036.7|9034.3|9037.5|9035.7|9036.2|9034.1|184
1628046000000|2021-08-04 03:00:00|9036.8|9034.4|9035.6|9034.1|9036.8|9034.7|9035.2|9033.2|207
1628046300000|2021-08-04 03:05:00|9035.7|9034.2|9035.8|9033.4|9036.7|9034.8|9035.2|9033.3|141
1628046600000|2021-08-04 03:10:00|9035.9|9033.5|9034.8|9033.3|9035.9|9033.8|9034.5|9032.9|131
1628046900000|2021-08-04 03:15:00|9034.7|9033.2|9035.5|9033.1|9035.9|9034|9034.7|9033|117
1628047200000|2021-08-04 03:20:00|9035.4|9033|9035.9|9033.5|9036|9033.9|9034.7|9033|116
1628047500000|2021-08-04 03:25:00|9035.8|9033.4|9035.2|9033.7|9036|9034.1|9034.8|9032.9|154
1628047800000|2021-08-04 03:30:00|9035.3|9033.8|9035.3|9033.8|9036.1|9034.2|9035.2|9033.3|181
1628048100000|2021-08-04 03:35:00|9035.5|9034|9035.8|9033.4|9036|9034.1|9035.1|9033.1|110
1628048400000|2021-08-04 03:40:00|9035.7|9033.3|9035.6|9034.1|9036.4|9034.4|9035.3|9033.3|99
1628048700000|2021-08-04 03:45:00|9035.7|9034.2|9036.4|9034|9036.9|9034.9|9035.5|9033.6|153
1628049000000|2021-08-04 03:50:00|9036.3|9033.9|9036.7|9034.3|9037.4|9035.5|9036.1|9033.9|155
1628049300000|2021-08-04 03:55:00|9036.8|9034.4|9036.7|9034.3|9036.9|9034.9|9036.2|9034.1|74
1628049600000|2021-08-04 04:00:00|9036.6|9034.2|9036.2|9034.7|9036.8|9034.8|9035.5|9033.5|130
1628049900000|2021-08-04 04:05:00|9036.3|9034.8|9038.3|9035.9|9038.5|9036.5|9036.1|9034.2|146
1628050200000|2021-08-04 04:10:00|9038.4|9036|9039.2|9036.8|9039.2|9037.3|9037.4|9035.3|119
1628050500000|2021-08-04 04:15:00|9039.1|9036.7|9038.7|9037.2|9039.4|9037.4|9038.6|9036.6|118
1628050800000|2021-08-04 04:20:00|9038.8|9037.3|9039.1|9036.7|9039.3|9037.3|9038.1|9036.1|127
1628051100000|2021-08-04 04:25:00|9039|9036.6|9039.2|9036.8|9039.3|9037.3|9038.4|9036.2|155
1628051400000|2021-08-04 04:30:00|9039.1|9036.7|9039|9036.6|9039.2|9037|9038.4|9036.4|65
1628051700000|2021-08-04 04:35:00|9038.5|9037|9037.9|9036.4|9039.2|9037|9037.8|9035.9|84
1628052000000|2021-08-04 04:40:00|9037.8|9036.3|9038.3|9035.9|9038.3|9036.3|9037.7|9035.7|71
1628052300000|2021-08-04 04:45:00|9038.2|9035.8|9038.4|9036|9038.5|9036.6|9037.8|9035.8|80
1628052600000|2021-08-04 04:50:00|9038.3|9035.9|9038.3|9035.9|9038.4|9036.5|9037.7|9035.8|70
1628052900000|2021-08-04 04:55:00|9038.1|9035.7|9038.3|9035.9|9038.4|9036.4|9037.7|9035.5|121
1628053200000|2021-08-04 05:00:00|9038.2|9035.8|9038.3|9035.9|9038.4|9036.2|9037.3|9035.3|175
1628053500000|2021-08-04 05:05:00|9038.4|9036|9037.9|9036.4|9039|9036.9|9037.7|9035.6|135
1628053800000|2021-08-04 05:10:00|9037.8|9036.3|9037.5|9035.1|9038.6|9036.5|9036.9|9035|109
1628054100000|2021-08-04 05:15:00|9037.2|9034.8|9036.3|9034.8|9037.2|9035|9036.3|9034.3|106
1628054400000|2021-08-04 05:20:00|9036.4|9034.9|9036.7|9034.3|9038.3|9036.3|9036.3|9034.3|104
1628054700000|2021-08-04 05:25:00|9036.5|9034.1|9035.7|9033.3|9036.5|9034.4|9035.2|9033.3|133
1628055000000|2021-08-04 05:30:00|9035.6|9033.2|9036.1|9034.6|9036.8|9034.8|9035.5|9033.2|124
1628055300000|2021-08-04 05:35:00|9036.6|9034.2|9038.2|9035.8|9038.5|9036.4|9036.1|9034.2|144
1628055600000|2021-08-04 05:40:00|9038.3|9035.9|9039.9|9037.5|9040.1|9037.7|9037.8|9035.7|172
1628055900000|2021-08-04 05:45:00|9040|9037.6|9037.8|9035.4|9040.4|9038|9037.5|9035.1|194
1628056200000|2021-08-04 05:50:00|9038.1|9035.7|9037.4|9035|9038.4|9036.4|9036.4|9034.6|175
1628056500000|2021-08-04 05:55:00|9037.3|9034.9|9038|9035.6|9038.4|9036.3|9036.7|9034.6|172
1628056800000|2021-08-04 06:00:00|9037.6|9035.2|9036.8|9034.4|9038|9036|9035.9|9033.7|324
1628057100000|2021-08-04 06:05:00|9036.9|9034.5|9036.8|9034.4|9038.3|9036.1|9036.2|9034.3|239
1628057400000|2021-08-04 06:10:00|9036.7|9034.3|9036.6|9034.2|9038.3|9036.1|9036.2|9034|223
1628057700000|2021-08-04 06:15:00|9036.7|9034.3|9037.5|9035.1|9037.6|9036|9034.6|9032.7|181
1628058000000|2021-08-04 06:20:00|9037.6|9035.2|9038.9|9037.4|9040.1|9038.2|9037.1|9035|204
1628058300000|2021-08-04 06:25:00|9038.8|9037.3|9037.6|9035.2|9039.6|9038|9037|9035|243
1628058600000|2021-08-04 06:30:00|9037.7|9035.3|9038.6|9036.2|9039.4|9037.4|9037|9035.2|270
1628058900000|2021-08-04 06:35:00|9038.5|9036.1|9038.8|9037.3|9039.4|9037.4|9037.9|9035.8|205
1628059200000|2021-08-04 06:40:00|9038.7|9037.2|9039.3|9036.9|9040.1|9037.9|9038.5|9036.3|227
1628059500000|2021-08-04 06:45:00|9039.4|9037|9039.2|9036.8|9041.1|9039.1|9038.8|9036.4|150
1628059800000|2021-08-04 06:50:00|9039.1|9036.7|9035.6|9034.1|9039.2|9036.8|9035.6|9033.6|282
1628060100000|2021-08-04 06:55:00|9035.7|9034.2|9036.2|9033.8|9037|9035|9034.6|9032.7|383
1628060400000|2021-08-04 07:00:00|9036.1|9033.7|9035.9|9033.5|9038.2|9036.3|9034.9|9033.2|327
1628060700000|2021-08-04 07:05:00|9035.8|9033.4|9035.7|9034.2|9036.4|9034.3|9034.2|9032.3|253
1628061000000|2021-08-04 07:10:00|9035.6|9034.1|9037.1|9035.6|9038.4|9036.4|9035.6|9033.6|336
1628061300000|2021-08-04 07:15:00|9037.3|9035.8|9036.4|9034.9|9038.3|9036.5|9036.1|9034.2|286
1628061600000|2021-08-04 07:20:00|9036.3|9034.8|9038.1|9036.6|9038.6|9036.9|9036.2|9034.3|311
1628061900000|2021-08-04 07:25:00|9038.4|9036|9043.8|9041.4|9044.2|9042.3|9038|9036|305
1628062200000|2021-08-04 07:30:00|9043.9|9041.5|9041.1|9038.7|9044.2|9042.1|9040.6|9038.6|311
1628062500000|2021-08-04 07:35:00|9041|9038.6|9042.6|9041.1|9042.7|9041.1|9040.4|9038.3|364
1628062800000|2021-08-04 07:40:00|9042.5|9041|9046|9043.6|9046.2|9044.1|9041.8|9040.3|369
1628063100000|2021-08-04 07:45:00|9046.3|9043.9|9043.1|9041.6|9046.4|9044|9042.6|9040.6|346
1628063400000|2021-08-04 07:50:00|9042.9|9041.4|9040.9|9039.4|9043.5|9041.6|9039.8|9038.2|312
1628063700000|2021-08-04 07:55:00|9040.8|9039.3|9040.3|9038.8|9041.5|9039.7|9039.7|9037.9|310
1628064000000|2021-08-04 08:00:00|9040.4|9038.9|9041.4|9039|9042|9040.4|9039.3|9037.3|318
1628064300000|2021-08-04 08:05:00|9041|9039.5|9044|9042.5|9044.4|9042.9|9040.2|9038.2|376
1628064600000|2021-08-04 08:10:00|9043.9|9042.4|9046.8|9045.3|9049.2|9047.2|9043.6|9042|419
1628064900000|2021-08-04 08:15:00|9046.9|9045.4|9050.5|9049|9053.9|9051.5|9046.8|9044.8|518
1628065200000|2021-08-04 08:20:00|9050.8|9049.3|9051.8|9049.4|9053.7|9051.9|9050.7|9048.9|437
1628065500000|2021-08-04 08:25:00|9051.7|9049.3|9054.7|9052.3|9055.6|9053.2|9050.5|9048.6|359
1628065800000|2021-08-04 08:30:00|9054.8|9052.4|9060.5|9058.1|9060.6|9058.6|9053.6|9052.1|397
1628066100000|2021-08-04 08:35:00|9060.6|9058.2|9060.1|9058.6|9062.1|9060.1|9059.1|9057.2|400
1628066400000|2021-08-04 08:40:00|9060.2|9058.7|9058.9|9056.5|9061.3|9059.3|9057.4|9055.5|364
1628066700000|2021-08-04 08:45:00|9058.8|9056.4|9056.8|9055.3|9060.3|9058.3|9056.7|9054.9|314
1628067000000|2021-08-04 08:50:00|9056.9|9055.4|9056.3|9054.8|9059|9057|9055.6|9053.8|309
1628067300000|2021-08-04 08:55:00|9056.2|9054.7|9057.9|9055.5|9058|9056.1|9055.1|9053.2|259
1628067600000|2021-08-04 09:00:00|9058|9055.6|9056.5|9054.1|9059.1|9057.2|9056.1|9053.8|269
1628067900000|2021-08-04 09:05:00|9056.4|9054|9056.2|9054.7|9056.7|9054.9|9054.2|9052.2|270
1628068200000|2021-08-04 09:10:00|9056.3|9054.8|9052.8|9050.4|9057.9|9055.9|9052.8|9050.4|300
1628068500000|2021-08-04 09:15:00|9052.9|9050.5|9049|9046.6|9053.1|9050.7|9048.5|9046.4|318
1628068800000|2021-08-04 09:20:00|9049.1|9046.7|9048.7|9046.3|9049.5|9047.5|9047.4|9045.7|334
1628069100000|2021-08-04 09:25:00|9048.8|9046.4|9046.9|9044.5|9049.7|9047.8|9046.1|9044.5|265
1628069400000|2021-08-04 09:30:00|9047|9044.6|9047.9|9046.4|9048.8|9047|9046|9044.3|321
1628069700000|2021-08-04 09:35:00|9047.8|9046.3|9049.8|9048.3|9049.8|9048.3|9047.4|9045.6|272
1628070000000|2021-08-04 09:40:00|9049.1|9047.6|9049.7|9047.3|9052.1|9050.2|9048.3|9046.5|241
1628070300000|2021-08-04 09:45:00|9049.8|9047.4|9050.4|9048|9050.4|9048|9047.4|9045.5|201
1628070600000|2021-08-04 09:50:00|9050.3|9047.9|9049.1|9046.7|9050.4|9048|9048.3|9046.2|231
1628070900000|2021-08-04 09:55:00|9049.2|9046.8|9046.8|9045.3|9049.3|9047.8|9046.7|9044.8|347
1628071200000|2021-08-04 10:00:00|9046.9|9045.4|9048.4|9046.9|9048.9|9046.9|9046.7|9044.8|209
1628071500000|2021-08-04 10:05:00|9048.9|9046.5|9049.2|9047.7|9049.5|9047.8|9048|9046.2|219
1628071800000|2021-08-04 10:10:00|9048.9|9047.4|9046.2|9044.7|9049|9047.4|9046|9044.1|274
1628072100000|2021-08-04 10:15:00|9046.3|9044.8|9046.8|9044.4|9047.8|9046|9045.3|9043.8|183
1628072400000|2021-08-04 10:20:00|9046.7|9044.3|9048.3|9045.9|9048.4|9046.5|9045.1|9043.1|259
1628072700000|2021-08-04 10:25:00|9048.4|9046|9048|9045.6|9048.9|9047.1|9046.8|9044.8|183
1628073000000|2021-08-04 10:30:00|9047.9|9045.5|9048.6|9046.2|9048.6|9046.6|9046|9044|234
1628073300000|2021-08-04 10:35:00|9048.5|9046.1|9047.3|9045.8|9048.7|9046.4|9047|9044.9|180
1628073600000|2021-08-04 10:40:00|9047.2|9045.7|9049.1|9047.6|9050.7|9048.8|9046.9|9045|243
1628073900000|2021-08-04 10:45:00|9049.4|9047|9051.5|9049.1|9051.6|9049.2|9049|9046.8|354
1628074200000|2021-08-04 10:50:00|9051.4|9049|9048.8|9047.3|9051.5|9049.6|9048.8|9046.8|214
1628074500000|2021-08-04 10:55:00|9048.7|9047.2|9049.8|9047.4|9050.7|9048.7|9048.6|9046.7|220
1628074800000|2021-08-04 11:00:00|9049.9|9047.5|9049.4|9047.9|9050.7|9048.8|9047.9|9046.3|214
1628075100000|2021-08-04 11:05:00|9049.5|9048|9049.9|9047.5|9050.4|9048.5|9048.6|9047.1|215
1628075400000|2021-08-04 11:10:00|9049.8|9047.4|9048.8|9047.3|9049.9|9047.9|9047.8|9046.3|194
1628075700000|2021-08-04 11:15:00|9048.7|9047.2|9046.3|9044.8|9049.2|9047.4|9045.9|9044.3|220
1628076000000|2021-08-04 11:20:00|9046.2|9044.7|9046|9044.5|9046.6|9044.8|9045.7|9043.8|171
1628076300000|2021-08-04 11:25:00|9046.1|9044.6|9046.2|9044.7|9046.7|9044.7|9044.2|9042.4|242
1628076600000|2021-08-04 11:30:00|9046.3|9044.8|9044.2|9042.7|9046.7|9044.8|9043.7|9041.8|221
1628076900000|2021-08-04 11:35:00|9044.3|9042.8|9045.3|9043.8|9045.4|9043.9|9043.4|9041.7|294
1628077200000|2021-08-04 11:40:00|9045.4|9043.9|9043.9|9042.4|9046.6|9044.7|9043.7|9041.8|266
1628077500000|2021-08-04 11:45:00|9043.8|9042.3|9044.9|9043.4|9046.2|9044.5|9043.6|9042.1|294
1628077800000|2021-08-04 11:50:00|9045|9043.5|9045.3|9043.8|9045.8|9044|9043.7|9041.8|306
1628078100000|2021-08-04 11:55:00|9045.1|9043.6|9045.8|9044.3|9047.6|9045.7|9044.9|9043.3|379
1628078400000|2021-08-04 12:00:00|9046.2|9044.7|9045.5|9044|9047.2|9045.6|9045.3|9043.3|271
1628078700000|2021-08-04 12:05:00|9045.6|9044.1|9042.6|9041.1|9046.3|9044.4|9042.5|9041|325
1628079000000|2021-08-04 12:10:00|9042|9040.5|9047.3|9044.9|9047.3|9044.9|9041.4|9039.5|355
1628079300000|2021-08-04 12:15:00|9047.1|9044.7|9039.2|9036.8|9047.2|9044.8|9034.1|9031.7|1038
1628079600000|2021-08-04 12:20:00|9039.1|9036.7|9038.1|9036.6|9040.8|9039|9037.4|9035.7|626
1628079900000|2021-08-04 12:25:00|9038|9036.5|9038.2|9036.7|9038.6|9036.8|9034.1|9032.5|507
1628080200000|2021-08-04 12:30:00|9038.1|9036.6|9033.9|9032.4|9039.3|9037.4|9033.2|9031.4|583
1628080500000|2021-08-04 12:35:00|9034|9032.5|9031.9|9029.5|9035.2|9033.5|9030.3|9028.5|508
1628080800000|2021-08-04 12:40:00|9032|9029.6|9028.4|9026.9|9032.4|9030.5|9028|9026.2|391
1628081100000|2021-08-04 12:45:00|9028.3|9026.8|9028.7|9026.3|9029.5|9027.6|9026.5|9024.5|465
1628081400000|2021-08-04 12:50:00|9028.8|9026.4|9029.9|9027.5|9030.1|9028.2|9027.2|9025.3|396
1628081700000|2021-08-04 12:55:00|9029.8|9027.4|9025.9|9024.4|9029.9|9027.9|9025.7|9024.2|468
1628082000000|2021-08-04 13:00:00|9026|9024.5|9025.6|9024.1|9027.9|9026.4|9025|9023.1|487
1628082300000|2021-08-04 13:05:00|9025.7|9024.2|9023.4|9021.9|9025.8|9024.3|9022|9020.2|451
1628082600000|2021-08-04 13:10:00|9023.6|9022.1|9023.5|9022|9025.1|9023.5|9021.9|9020.1|403
1628082900000|2021-08-04 13:15:00|9023.4|9021.9|9023.2|9021.7|9023.4|9021.9|9020.9|9019|429
1628083200000|2021-08-04 13:20:00|9023.1|9021.6|9024.2|9021.8|9024.2|9022.7|9022.1|9020.5|351
1628083500000|2021-08-04 13:25:00|9024|9021.6|9023|9021.5|9024.2|9022.3|9021.3|9019.3|409
1628083800000|2021-08-04 13:30:00|9022.8|9021.3|9019.6|9018.1|9023.5|9021.5|9019.5|9017.9|526
1628084100000|2021-08-04 13:35:00|9020|9017.6|9023.7|9021.3|9024.7|9022.8|9019.2|9017.5|530
1628084400000|2021-08-04 13:40:00|9023.4|9021.9|9023.9|9021.5|9024.7|9022.7|9021.8|9020.2|345
1628084700000|2021-08-04 13:45:00|9024|9021.6|9024.2|9022.7|9024.2|9022.7|9022.4|9020.6|455
1628085000000|2021-08-04 13:50:00|9024.3|9022.8|9025|9022.6|9026.7|9025.1|9023.1|9021.6|484
1628085300000|2021-08-04 13:55:00|9024.3|9022.8|9026.3|9023.9|9026.5|9024.3|9023.6|9021.7|353
1628085600000|2021-08-04 14:00:00|9026.5|9024.1|9041.8|9039.4|9050.1|9047.7|9026.5|9024.1|1353
1628085900000|2021-08-04 14:05:00|9042|9039.6|9052.8|9050.4|9055.6|9053.2|9041.6|9039.2|1134
1628086200000|2021-08-04 14:10:00|9052.9|9050.5|9056.9|9054.5|9059.9|9057.5|9051.7|9049.6|1038
1628086500000|2021-08-04 14:15:00|9056.6|9055.1|9061.5|9059.1|9065.3|9062.9|9056.6|9054.4|1092
1628086800000|2021-08-04 14:20:00|9061.4|9059|9066.2|9064.7|9067.4|9065.5|9061.4|9059|973
1628087100000|2021-08-04 14:25:00|9066.5|9065|9066.2|9063.8|9071.9|9070.3|9064.9|9062.8|897
1628087400000|2021-08-04 14:30:00|9066.1|9063.7|9061.4|9059|9067.9|9065.9|9060.3|9058.3|796
1628087700000|2021-08-04 14:35:00|9061.8|9059.4|9062.1|9060.6|9065.3|9063.3|9061.3|9059.4|546
1628088000000|2021-08-04 14:40:00|9062.3|9060.8|9063.7|9061.3|9066.9|9064.9|9057.9|9056|721
1628088300000|2021-08-04 14:45:00|9063.9|9061.5|9062.9|9060.5|9067|9064.8|9060.1|9058.1|694
1628088600000|2021-08-04 14:50:00|9063|9060.6|9066.1|9063.7|9066.8|9065.2|9061|9059.5|683
1628088900000|2021-08-04 14:55:00|9065.7|9064.2|9066.4|9064.9|9070.3|9068.4|9064.7|9063.2|740
1628089200000|2021-08-04 15:00:00|9066.3|9064.8|9066.9|9065.4|9067.9|9066.1|9062.8|9060.9|898
1628089500000|2021-08-04 15:05:00|9067|9065.5|9072.1|9070.6|9072.8|9071.3|9066.6|9065.1|736
1628089800000|2021-08-04 15:10:00|9072|9070.5|9073.9|9071.5|9077.1|9075.3|9071.9|9070.2|721
1628090100000|2021-08-04 15:15:00|9073.8|9071.4|9076.2|9073.8|9076.7|9074.9|9073.7|9071.4|602
1628090400000|2021-08-04 15:20:00|9075.8|9074.3|9075.3|9073.8|9077.4|9075.4|9073.2|9071.7|597
1628090700000|2021-08-04 15:25:00|9075.4|9073.9|9074.6|9073.1|9076.8|9075.3|9073.4|9071.8|588
1628091000000|2021-08-04 15:30:00|9074.7|9073.2|9072.4|9070|9075.8|9074|9070.6|9068.7|445
1628091300000|2021-08-04 15:35:00|9072.5|9070.1|9067.4|9065|9072.6|9070.2|9066.5|9064.7|490
1628091600000|2021-08-04 15:40:00|9067.5|9065.1|9066.4|9064|9068.5|9066.5|9065.4|9063.4|539
1628091900000|2021-08-04 15:45:00|9066.5|9064.1|9065.5|9064|9067.7|9065.8|9065.2|9063.5|363
1628092200000|2021-08-04 15:50:00|9065.4|9063.9|9063.1|9060.7|9067.1|9065.6|9062.3|9060.3|396
1628092500000|2021-08-04 15:55:00|9062.8|9061.3|9059.9|9058.4|9063.6|9061.7|9058.5|9057|373
1628092800000|2021-08-04 16:00:00|9060|9058.5|9064.8|9063.3|9067.4|9065.3|9059.9|9058.4|360
1628093100000|2021-08-04 16:05:00|9064.7|9063.2|9063.1|9061.6|9065.3|9063.5|9063|9061|378
1628093400000|2021-08-04 16:10:00|9063.2|9061.7|9065.1|9063.6|9066.1|9064.2|9061.7|9060|312
1628093700000|2021-08-04 16:15:00|9065.3|9063.8|9067.3|9065.8|9067.4|9065.9|9065.3|9063.5|282
1628094000000|2021-08-04 16:20:00|9067.2|9065.7|9066.4|9064.9|9068.2|9066.7|9066.3|9064.3|263
1628094300000|2021-08-04 16:25:00|9066.3|9064.8|9066.4|9064.9|9066.7|9065.2|9064.9|9063.4|272
1628094600000|2021-08-04 16:30:00|9066.3|9064.8|9064.4|9062|9066.5|9065|9063.8|9062|346
1628094900000|2021-08-04 16:35:00|9064|9062.5|9064.8|9063.3|9065.1|9063.3|9063.3|9061.5|295
1628095200000|2021-08-04 16:40:00|9064.9|9063.4|9062.4|9060.9|9065.4|9063.9|9061.6|9060.1|258
1628095500000|2021-08-04 16:45:00|9062.8|9061.3|9063.9|9062.4|9064.6|9062.8|9062.7|9061.2|252
1628095800000|2021-08-04 16:50:00|9063.8|9062.3|9064.6|9063.1|9064.9|9063.4|9063.2|9061.7|236
1628096100000|2021-08-04 16:55:00|9064.5|9063|9064.1|9061.7|9065.8|9064.1|9063|9061.2|232
1628096400000|2021-08-04 17:00:00|9064|9061.6|9063.9|9062.4|9064.6|9062.8|9062.3|9060.5|301
1628096700000|2021-08-04 17:05:00|9063.8|9062.3|9065.5|9064|9065.8|9064.2|9062.6|9060.6|246
1628097000000|2021-08-04 17:10:00|9065.4|9063.9|9065.2|9062.8|9065.9|9064|9064.6|9062.7|164
1628097300000|2021-08-04 17:15:00|9065.1|9062.7|9062.9|9061.4|9065.3|9062.9|9061.1|9059.6|284
1628097600000|2021-08-04 17:20:00|9062.8|9061.3|9063.2|9061.7|9064.4|9062.5|9062.6|9060.5|241
1628097900000|2021-08-04 17:25:00|9063.3|9061.8|9063.2|9060.8|9063.7|9061.8|9062.4|9060.8|214
1628098200000|2021-08-04 17:30:00|9063.3|9060.9|9063.4|9061.9|9064.4|9062.9|9062.6|9060.6|230
1628098500000|2021-08-04 17:35:00|9063.5|9062|9064.6|9063.1|9065.2|9063.3|9063|9061.2|217
1628098800000|2021-08-04 17:40:00|9064.7|9063.2|9064|9062.5|9065.2|9063.2|9063.7|9061.3|285
1628099100000|2021-08-04 17:45:00|9063.9|9062.4|9063.3|9061.8|9065.2|9063.3|9063|9061|284
1628099400000|2021-08-04 17:50:00|9063.2|9061.7|9062.7|9060.3|9063.5|9061.8|9061.6|9059.7|200
1628099700000|2021-08-04 17:55:00|9062.8|9060.4|9064.2|9061.8|9064.6|9062.6|9062.1|9059.9|273
1628100000000|2021-08-04 18:00:00|9063.7|9062.2|9063.9|9062.4|9065|9063.2|9063|9061.1|280
1628100300000|2021-08-04 18:05:00|9063.8|9062.3|9063.4|9061.9|9064.6|9062.6|9063|9061|175
1628100600000|2021-08-04 18:10:00|9063.3|9061.8|9061.5|9060|9063.6|9061.9|9061.5|9059.5|165
1628100900000|2021-08-04 18:15:00|9061.6|9060.1|9061.4|9059.9|9062.5|9060.8|9060.8|9058.9|162
1628101200000|2021-08-04 18:20:00|9061.5|9060|9061.1|9059.6|9062|9060.1|9060.7|9058.8|165
1628101500000|2021-08-04 18:25:00|9061|9059.5|9064.2|9062.7|9065|9063.1|9061|9059.2|240
1628101800000|2021-08-04 18:30:00|9064.3|9062.8|9065.7|9064.2|9066.2|9064.7|9064.1|9062.2|284
1628102100000|2021-08-04 18:35:00|9065.8|9064.3|9065.6|9064.1|9066.4|9064.8|9065|9063.3|274
1628102400000|2021-08-04 18:40:00|9065.5|9064|9064.9|9063.4|9065.8|9064.1|9064|9062.2|199
1628102700000|2021-08-04 18:45:00|9065.3|9062.9|9064.8|9063.3|9065.6|9063.7|9064.5|9062.7|224
1628103000000|2021-08-04 18:50:00|9064.9|9063.4|9065.7|9064.2|9066.6|9065.1|9064.6|9063.1|197
1628103300000|2021-08-04 18:55:00|9065.8|9064.3|9063.9|9062.4|9065.8|9064.3|9063.3|9061.6|235
1628103600000|2021-08-04 19:00:00|9063.8|9062.3|9063.7|9061.3|9065.1|9063.2|9063.2|9061.2|279
1628103900000|2021-08-04 19:05:00|9063.8|9061.4|9064.5|9062.1|9064.8|9062.7|9063.1|9060.8|242
1628104200000|2021-08-04 19:10:00|9064.6|9062.2|9063.7|9061.3|9064.6|9063|9063.1|9061.2|237
1628104500000|2021-08-04 19:15:00|9063.6|9061.2|9063.1|9061.6|9063.8|9061.9|9062.5|9060.6|182
1628104800000|2021-08-04 19:20:00|9063.5|9061.1|9063.7|9061.3|9063.8|9061.8|9062|9060.1|218
1628105100000|2021-08-04 19:25:00|9063.3|9061.8|9063.3|9061.8|9064.5|9062.5|9063.1|9061.2|165
1628105400000|2021-08-04 19:30:00|9063.4|9061.9|9063.4|9061.9|9064.7|9062.7|9063.3|9061.4|126
1628105700000|2021-08-04 19:35:00|9063.5|9062|9063.4|9061.9|9064.5|9062.6|9063.2|9061.1|157
1628106000000|2021-08-04 19:40:00|9064|9061.6|9063.3|9060.9|9065.5|9063.7|9062.6|9060.7|212
1628106300000|2021-08-04 19:45:00|9062.8|9061.3|9063.7|9061.3|9063.9|9062.3|9062.8|9060.9|147
1628106600000|2021-08-04 19:50:00|9063.1|9060.7|9062.9|9060.5|9063.1|9061.3|9062.2|9060.3|168
1628106900000|2021-08-04 19:55:00|9062.8|9060.4|9063.4|9061.9|9065.4|9063.5|9062.4|9060.4|267
1628107200000|2021-08-04 20:00:00|9063.3|9061.8|9064.4|9062|9064.6|9062.5|9063.2|9061.3|165
1628107500000|2021-08-04 20:05:00|9064.5|9062.1|9064.6|9062.2|9065.4|9063.3|9064|9061.9|94
1628107800000|2021-08-04 20:10:00|9064.5|9062.1|9064.6|9062.2|9064.7|9063.1|9064|9062|75
1628108100000|2021-08-04 20:15:00|9064.5|9062.1|9065.3|9062.9|9065.7|9064|9064.2|9062|92
1628108400000|2021-08-04 20:20:00|9065.4|9063|9064.3|9062.8|9065.6|9063.7|9064.2|9062.2|100
1628108700000|2021-08-04 20:25:00|9064.2|9062.7|9066.1|9063.7|9066.4|9064.5|9064.1|9062.2|125
1628109000000|2021-08-04 20:30:00|9066|9063.6|9066.2|9063.8|9067|9065.1|9065.7|9063.5|83
1628109300000|2021-08-04 20:35:00|9066.3|9063.9|9066|9063.6|9066.5|9064.1|9065.5|9063.5|62
1628109600000|2021-08-04 20:40:00|9066.1|9063.7|9065.7|9063.3|9066.3|9064.4|9065.5|9063.1|112
1628109900000|2021-08-04 20:45:00|9065.6|9063.2|9065.1|9062.7|9065.7|9063.3|9064.7|9062.3|93
1628110200000|2021-08-04 20:50:00|9065|9062.6|9064.5|9062.1|9065.5|9063.1|9064.4|9062|104
1628110500000|2021-08-04 20:55:00|9064.6|9062.2|9070|9064|9070|9064.1|9064.6|9062.2|142
1628110800000|2021-08-04 21:00:00|9068|9062.2|9071.5|9056.5|9074.8|9064|9068|9056.5|49
1628111100000|2021-08-04 21:05:00|9068.6|9053.6|9071.3|9056.3|9074.1|9059.1|9066.6|9051.6|86
1628111400000|2021-08-04 21:10:00|9071.7|9056.7|9073.1|9058.1|9074.1|9059.1|9067.5|9052.5|165
1628111700000|2021-08-04 21:15:00|9072.8|9057.8|9071.4|9056.4|9073.8|9058.8|9066.3|9051.3|103
1628112000000|2021-08-04 21:20:00|9072|9057|9072.6|9057.6|9074.8|9059.8|9068.4|9053.4|128
1628112300000|2021-08-04 21:25:00|9072.2|9057.2|9070.1|9055.1|9073.5|9058.6|9069.9|9054.9|110
1628112600000|2021-08-04 21:30:00|9072.4|9057.4|9070.4|9055.7|9072.8|9057.8|9069.9|9054.9|146
1628112900000|2021-08-04 21:35:00|9070.3|9056|9070.3|9056.4|9073.4|9058.4|9068.5|9053.5|154
1628113200000|2021-08-04 21:40:00|9070.2|9056.8|9069.7|9056.7|9072.7|9058.2|9069.6|9054.6|193
1628113500000|2021-08-04 21:45:00|9073.2|9058.2|9069.9|9057.3|9074.4|9059.4|9069.8|9055.9|123
1628113800000|2021-08-04 21:50:00|9072.1|9057.1|9072.6|9057.6|9073.9|9058.9|9068.6|9053.6|204
1628114100000|2021-08-04 21:55:00|9073.1|9058.1|9070.8|9055.8|9073.9|9058.9|9068.3|9055|171
1628114400000|2021-08-04 22:00:00|9071.1|9056.1|9066.5|9064.1|9073|9064.2|9066.3|9055.5|412
1628114700000|2021-08-04 22:05:00|9066.4|9064|9066.4|9064|9066.8|9064.1|9066.1|9063|165
1628115000000|2021-08-04 22:10:00|9066.3|9063.9|9066.3|9063.9|9066.7|9064.1|9066|9063.5|89
1628115300000|2021-08-04 22:15:00|9066.2|9063.8|9066.6|9064.2|9067.8|9065.4|9066|9063.6|124
1628115600000|2021-08-04 22:20:00|9067|9064.7|9067|9064.6|9067.2|9064.8|9066.6|9064.2|75
1628115900000|2021-08-04 22:25:00|9066.8|9064.4|9066.8|9064.4|9067.1|9064.7|9066.5|9064.1|78
1628116200000|2021-08-04 22:30:00|9066.9|9064.5|9067|9064.6|9067.2|9065.2|9066.7|9064.3|72
1628116500000|2021-08-04 22:35:00|9067.1|9064.7|9066.1|9063.7|9067.1|9064.7|9066.1|9063.7|79
1628116800000|2021-08-04 22:40:00|9066.2|9063.8|9066|9063.6|9066.3|9063.9|9065.7|9063.3|81
1628117100000|2021-08-04 22:45:00|9066.2|9063.8|9066.3|9063.9|9066.4|9064|9065.8|9063.4|67
1628117400000|2021-08-04 22:50:00|9066.2|9063.8|9066.3|9063.9|9066.5|9064|9066.1|9063.7|51
1628117700000|2021-08-04 22:55:00|9066.2|9063.8|9066.3|9063.9|9066.4|9064|9066|9063.6|65
1628118000000|2021-08-04 23:00:00|9066.2|9063.8|9066.1|9063.7|9066.3|9063.9|9065.9|9063.5|124
1628118300000|2021-08-04 23:05:00|9066|9063.6|9066.2|9063.8|9066.4|9064|9066|9063.6|92
1628118600000|2021-08-04 23:10:00|9066.1|9063.7|9066.1|9063.7|9066.4|9064.3|9065.6|9063.6|71
1628118900000|2021-08-04 23:15:00|9066.2|9063.8|9066.1|9063.7|9066.3|9063.9|9066|9063.6|51
1628119200000|2021-08-04 23:20:00|9066|9063.6|9066.8|9064.4|9066.9|9065|9065.7|9063.6|58
1628119500000|2021-08-04 23:25:00|9066.9|9064.5|9066.2|9063.8|9067.1|9065.1|9066.2|9063.8|88
1628119800000|2021-08-04 23:30:00|9066.3|9063.9|9066.3|9063.9|9066.5|9064.5|9065.7|9063.7|67
1628120100000|2021-08-04 23:35:00|9066.4|9064|9066.3|9063.9|9066.4|9064.5|9065.8|9063.7|81
1628120400000|2021-08-04 23:40:00|9066.4|9064|9066.2|9063.8|9066.4|9064.4|9065.9|9063.8|75
1628120700000|2021-08-04 23:45:00|9066.1|9063.7|9067|9064.6|9067.1|9065.1|9065.7|9063.7|67
1628121000000|2021-08-04 23:50:00|9067.1|9064.7|9067.1|9064.7|9067.8|9065.4|9066.6|9064.6|90
1628121300000|2021-08-04 23:55:00|9067.2|9064.8|9067.7|9065.3|9068|9066.1|9066.7|9064.7|73
1628121600000|2021-08-05 00:00:00|9067.2|9065.7|9067.4|9065.9|9068.3|9066.1|9066.3|9064.5|133
1628121900000|2021-08-05 00:05:00|9067.9|9065.5|9068|9065.6|9068.4|9066.2|9066.6|9064.7|149
1628122200000|2021-08-05 00:10:00|9067.9|9065.5|9068|9065.6|9068.2|9066|9066.6|9064.7|144
1628122500000|2021-08-05 00:15:00|9068.3|9065.9|9068.7|9066.3|9069|9066.7|9067.4|9065.3|172
1628122800000|2021-08-05 00:20:00|9069|9066.6|9069.4|9067|9070.1|9068|9068.2|9066.2|150
1628123100000|2021-08-05 00:25:00|9069.3|9066.9|9069.7|9067.3|9069.8|9067.9|9068.5|9066.1|129
1628123400000|2021-08-05 00:30:00|9069.6|9067.2|9069.9|9068.4|9070.9|9068.5|9069.2|9067.1|115
1628123700000|2021-08-05 00:35:00|9069.8|9068.3|9071|9068.6|9071.2|9069.2|9069.8|9067.8|149
1628124000000|2021-08-05 00:40:00|9071.1|9068.7|9070.6|9068.2|9071.3|9069.4|9069.8|9067.8|133
1628124300000|2021-08-05 00:45:00|9070.7|9068.3|9069.5|9067.1|9070.7|9068.3|9069.2|9067.1|121
1628124600000|2021-08-05 00:50:00|9069.6|9067.2|9073.1|9070.7|9073.6|9071.2|9069|9066.9|300
1628124900000|2021-08-05 00:55:00|9073.4|9071|9073.7|9072.2|9074.3|9072.5|9072.1|9069.9|229
1628125200000|2021-08-05 01:00:00|9073.8|9072.3|9072.8|9070.4|9073.9|9072.3|9072.3|9070.2|225
1628125500000|2021-08-05 01:05:00|9072.7|9070.3|9072.8|9070.4|9073.2|9071.4|9071.4|9069.4|209
1628125800000|2021-08-05 01:10:00|9072.4|9070.9|9073.5|9071.1|9073.5|9071.2|9071.6|9069.4|194
1628126100000|2021-08-05 01:15:00|9073.4|9071|9071.3|9068.9|9073.6|9071.2|9071.2|9068.8|197
1628126400000|2021-08-05 01:20:00|9071.2|9068.8|9071.3|9068.9|9072|9070|9071.1|9068.7|228
1628126700000|2021-08-05 01:25:00|9071.2|9068.8|9071.3|9068.9|9072.1|9069.9|9070.6|9068.5|249
1628127000000|2021-08-05 01:30:00|9071.4|9069|9070.5|9068.1|9072|9070.1|9069.9|9068|362
1628127300000|2021-08-05 01:35:00|9070.6|9068.2|9072.9|9070.5|9073.2|9071|9069.9|9067.9|278
1628127600000|2021-08-05 01:40:00|9073|9070.6|9071.3|9068.9|9073|9070.9|9070.9|9068.6|142
1628127900000|2021-08-05 01:45:00|9071.4|9069|9071.4|9069|9071.6|9069.4|9070.8|9068.7|79
1628128200000|2021-08-05 01:50:00|9071.5|9069.1|9072|9069.6|9072.9|9070.8|9070.8|9068.9|115
1628128500000|2021-08-05 01:55:00|9071.9|9069.5|9074|9071.6|9074.4|9072|9071.7|9069.3|243
1628128800000|2021-08-05 02:00:00|9073.9|9071.5|9073.5|9071.1|9074.7|9072.3|9073.3|9071.1|168
1628129100000|2021-08-05 02:05:00|9073.7|9071.3|9075.3|9072.9|9075.5|9073.1|9073.6|9071.2|170
1628129400000|2021-08-05 02:10:00|9075.4|9073|9074.6|9072.2|9075.4|9073|9074.1|9072.1|141
1628129700000|2021-08-05 02:15:00|9074.7|9072.3|9075.8|9073.4|9075.9|9074|9074.2|9072.1|140
1628130000000|2021-08-05 02:20:00|9075.9|9073.5|9076.1|9073.7|9076.3|9074.4|9075|9072.8|112
1628130300000|2021-08-05 02:25:00|9076.2|9073.8|9075.7|9074.2|9077.3|9075.1|9075.7|9073.7|96
1628130600000|2021-08-05 02:30:00|9075.9|9074.4|9076.2|9073.8|9076.3|9074.4|9074.9|9072.8|134
1628130900000|2021-08-05 02:35:00|9076.3|9073.9|9075.9|9073.5|9076.4|9074.2|9075.3|9073.3|100
1628131200000|2021-08-05 02:40:00|9076|9073.6|9075.7|9074.2|9077|9075.1|9075.5|9073.5|111
1628131500000|2021-08-05 02:45:00|9076.5|9074.1|9077|9074.6|9078|9075.6|9076.1|9074.1|147
1628131800000|2021-08-05 02:50:00|9077.1|9074.7|9075.8|9074.3|9077.1|9075|9075.7|9073.7|163
1628132100000|2021-08-05 02:55:00|9075.7|9074.2|9074.5|9072.1|9076.9|9074.9|9073.9|9071.8|122
1628132400000|2021-08-05 03:00:00|9074.6|9072.2|9073.7|9071.3|9074.7|9072.3|9073.1|9071.2|123
1628132700000|2021-08-05 03:05:00|9073.3|9071.8|9073.8|9071.4|9073.9|9072|9072.9|9070.8|132
1628133000000|2021-08-05 03:10:00|9073.9|9071.5|9074.2|9071.8|9074.7|9072.7|9073.3|9071.3|157
1628133300000|2021-08-05 03:15:00|9074.1|9071.7|9074.7|9073.2|9075.2|9073.3|9073.4|9071.6|111
1628133600000|2021-08-05 03:20:00|9074.8|9073.3|9074.2|9072.7|9075.3|9073.3|9074|9072|136
1628133900000|2021-08-05 03:25:00|9074.7|9072.3|9075|9072.6|9075|9072.7|9073.9|9072|75
1628134200000|2021-08-05 03:30:00|9074.9|9072.5|9074|9072.5|9075.3|9073.5|9074|9072.3|118
1628134500000|2021-08-05 03:35:00|9074.1|9072.6|9074.8|9073.3|9075.2|9073.4|9074|9072|99
1628134800000|2021-08-05 03:40:00|9074.9|9073.4|9075.4|9073|9075.5|9073.5|9074.7|9072.7|71
1628135100000|2021-08-05 03:45:00|9074.9|9073.4|9075.5|9073.1|9076|9074|9074.8|9072.9|109
1628135400000|2021-08-05 03:50:00|9075.6|9073.2|9075.6|9074.1|9076.4|9074.4|9075|9073.1|132
1628135700000|2021-08-05 03:55:00|9076.1|9073.7|9076.1|9073.7|9076.5|9074.4|9075.5|9073.4|98
1628136000000|2021-08-05 04:00:00|9076|9073.6|9074.9|9073.4|9076.2|9074.2|9074.8|9072.9|126
1628136300000|2021-08-05 04:05:00|9075|9073.5|9075.3|9072.9|9075.4|9073.6|9074.7|9072.8|49
1628136600000|2021-08-05 04:10:00|9075.4|9073|9075.3|9072.9|9075.4|9073.4|9074.7|9072.8|84
1628136900000|2021-08-05 04:15:00|9075.2|9072.8|9072.4|9070.9|9075.3|9072.9|9072.2|9070.4|119
1628137200000|2021-08-05 04:20:00|9072.5|9071|9073.8|9071.4|9074|9072.1|9072.4|9070.3|93
1628137500000|2021-08-05 04:25:00|9073.9|9071.5|9073.7|9071.3|9074|9072|9073.1|9071.1|81
1628137800000|2021-08-05 04:30:00|9073.8|9071.4|9073.3|9071.8|9074|9072|9073|9071.1|103
1628138100000|2021-08-05 04:35:00|9073.7|9071.3|9074.7|9072.3|9074.8|9072.8|9073.7|9071.3|57
1628138400000|2021-08-05 04:40:00|9074.4|9072|9074.8|9072.4|9075.1|9072.8|9074.2|9071.9|95
1628138700000|2021-08-05 04:45:00|9074.7|9072.3|9074.3|9072.8|9075.2|9073.1|9073.9|9071.9|114
1628139000000|2021-08-05 04:50:00|9074.2|9072.7|9074.2|9071.8|9074.4|9072.8|9073.5|9071.7|103
1628139300000|2021-08-05 04:55:00|9074.3|9071.9|9073.3|9071.8|9074.5|9072.5|9073.1|9071.3|112
1628139600000|2021-08-05 05:00:00|9073.4|9071.9|9072.1|9069.7|9073.5|9071.9|9071.7|9069.6|129
1628139900000|2021-08-05 05:05:00|9072.5|9070.1|9072.6|9070.2|9072.9|9070.9|9071.8|9069.9|130
1628140200000|2021-08-05 05:10:00|9072.7|9070.3|9072.9|9070.5|9073.1|9070.9|9072.3|9070.1|96
1628140500000|2021-08-05 05:15:00|9072.5|9070.1|9072.8|9070.4|9072.9|9070.9|9072|9070|94
1628140800000|2021-08-05 05:20:00|9072.3|9070.8|9072.9|9070.5|9073.1|9071.1|9072.3|9070.4|64
1628141100000|2021-08-05 05:25:00|9073|9070.6|9073|9070.6|9073.1|9071|9072.4|9070.4|56
1628141400000|2021-08-05 05:30:00|9072.9|9070.5|9073.5|9071.1|9073.8|9071.7|9072.3|9070.4|87
1628141700000|2021-08-05 05:35:00|9073.6|9071.2|9073.2|9071.7|9073.7|9071.8|9072.9|9070.9|96
1628142000000|2021-08-05 05:40:00|9073.1|9071.6|9074.3|9071.9|9074.5|9072.4|9073.1|9071.2|119
1628142300000|2021-08-05 05:45:00|9074.2|9071.8|9074.1|9072.6|9075.2|9073.3|9073.9|9071.8|133
1628142600000|2021-08-05 05:50:00|9074|9072.5|9075.1|9072.7|9075.4|9073.3|9074|9072|100
1628142900000|2021-08-05 05:55:00|9075.2|9072.8|9073.5|9071.1|9075.3|9073.2|9073.2|9071.1|121
1628143200000|2021-08-05 06:00:00|9073.8|9071.4|9076.1|9073.7|9076.2|9074.3|9072.4|9070.5|245
1628143500000|2021-08-05 06:05:00|9075.9|9074.4|9074.9|9073.4|9077.1|9074.9|9074.8|9072.8|321
1628143800000|2021-08-05 06:10:00|9075|9073.5|9075.3|9072.9|9076.2|9074.2|9074.8|9072.7|174
1628144100000|2021-08-05 06:15:00|9075.4|9073|9075.3|9072.9|9076.1|9073.9|9074.1|9072.1|197
1628144400000|2021-08-05 06:20:00|9075.2|9072.8|9072.3|9070.8|9076|9073.9|9072.3|9070.3|180
1628144700000|2021-08-05 06:25:00|9072.4|9070.9|9072.5|9071|9073.1|9071|9071.4|9069.4|224
1628145000000|2021-08-05 06:30:00|9072.4|9070.9|9075.6|9073.2|9076.2|9074.3|9072.4|9070.5|224
1628145300000|2021-08-05 06:35:00|9075.7|9073.3|9078|9075.6|9079.2|9077.2|9074.8|9072.8|298
1628145600000|2021-08-05 06:40:00|9077.9|9075.5|9075.2|9072.8|9078.9|9076.8|9074.9|9072.6|341
1628145900000|2021-08-05 06:45:00|9074.7|9073.2|9075.6|9073.2|9076.4|9074.6|9074.4|9072.6|356
1628146200000|2021-08-05 06:50:00|9075.5|9073.1|9073.2|9071.7|9075.8|9074.1|9071.6|9069.6|258
1628146500000|2021-08-05 06:55:00|9073.7|9071.3|9071.5|9070|9075.9|9074.1|9071.5|9069.4|376
1628146800000|2021-08-05 07:00:00|9071.6|9070.1|9074.2|9071.8|9075.4|9073.4|9070.9|9069.2|552
1628147100000|2021-08-05 07:05:00|9074.3|9071.9|9072.2|9069.8|9074.8|9072.7|9070.2|9068.3|487
1628147400000|2021-08-05 07:10:00|9072.3|9069.9|9071.3|9068.9|9072.4|9070.1|9069.4|9067.1|471
1628147700000|2021-08-05 07:15:00|9071.4|9069|9069.9|9068.4|9071.4|9069|9068.5|9066.9|366
1628148000000|2021-08-05 07:20:00|9070|9068.5|9066.8|9064.4|9072|9070|9066.7|9064.3|524
1628148300000|2021-08-05 07:25:00|9066.9|9064.5|9065.7|9063.3|9068|9066.1|9065.2|9063.3|196
1628148600000|2021-08-05 07:30:00|9062.7|9060.3|9062.1|9060.6|9063.9|9061.9|9061.7|9059.9|409
1628148900000|2021-08-05 07:35:00|9062.2|9060.7|9061.8|9060.3|9063.5|9061.7|9058.4|9056.3|455
1628149200000|2021-08-05 07:40:00|9061.9|9060.4|9062.7|9061.2|9064.9|9062.8|9061.8|9059.9|352
1628149500000|2021-08-05 07:45:00|9062.6|9061.1|9058.6|9056.2|9062.7|9061.2|9058.1|9056.1|346
1628149800000|2021-08-05 07:50:00|9058.7|9056.3|9058.3|9055.9|9060|9057.6|9055.9|9053.9|448
1628150100000|2021-08-05 07:55:00|9058.2|9055.8|9055.4|9053.9|9058.6|9056.5|9054.6|9052.6|376
1628150400000|2021-08-05 08:00:00|9055.3|9053.8|9057.7|9056.2|9058.3|9056.2|9053.5|9051.6|401
1628150700000|2021-08-05 08:05:00|9057.8|9056.3|9057.7|9055.3|9059.7|9057.8|9057.1|9055.3|360
1628151000000|2021-08-05 08:10:00|9057.9|9055.5|9061.1|9059.6|9061.6|9059.9|9057.5|9055.5|362
1628151300000|2021-08-05 08:15:00|9061.2|9059.7|9060.6|9059.1|9063|9061|9059.5|9057.9|405
1628151600000|2021-08-05 08:20:00|9060.7|9059.2|9061.1|9058.7|9063.6|9061.9|9059.9|9057.9|401
1628151900000|2021-08-05 08:25:00|9061|9058.6|9060.2|9058.7|9063.6|9061.2|9058.9|9057.3|332
1628152200000|2021-08-05 08:30:00|9060.1|9058.6|9061.4|9059.9|9061.9|9060.3|9059.8|9057.9|332
1628152500000|2021-08-05 08:35:00|9061.3|9059.8|9061.8|9059.4|9064.7|9062.3|9060.3|9058.4|465
1628152800000|2021-08-05 08:40:00|9061.7|9059.3|9060.8|9058.4|9062.7|9060.3|9060.4|9058.1|316
1628153100000|2021-08-05 08:45:00|9060.7|9058.3|9067.1|9064.7|9067.2|9064.9|9059.4|9057|434
1628153400000|2021-08-05 08:50:00|9067.2|9064.8|9067.4|9065|9069.6|9067.2|9065.6|9063.6|434
1628153700000|2021-08-05 08:55:00|9067.3|9064.9|9066|9063.6|9068.1|9066|9065|9062.8|408
1628154000000|2021-08-05 09:00:00|9065.4|9063.9|9063.9|9061.5|9066.4|9064.4|9063.4|9061.3|324
1628154300000|2021-08-05 09:05:00|9063.8|9061.4|9063.9|9061.5|9065.5|9063.5|9063.4|9061.4|323
1628154600000|2021-08-05 09:10:00|9064|9061.6|9064.4|9062|9066.9|9064.5|9063.4|9061.3|283
1628154900000|2021-08-05 09:15:00|9064.3|9061.9|9063.9|9061.5|9065.1|9063.2|9063.5|9061.4|201
1628155200000|2021-08-05 09:20:00|9063.8|9061.4|9061|9058.6|9063.8|9061.6|9059.2|9057.2|451
1628155500000|2021-08-05 09:25:00|9061.1|9058.7|9061.3|9058.9|9063.2|9060.9|9060|9057.6|322
1628155800000|2021-08-05 09:30:00|9061.2|9058.8|9064.4|9062|9064.4|9062.4|9061|9058.7|318
1628156100000|2021-08-05 09:35:00|9064.5|9062.1|9064.6|9062.2|9066|9063.6|9061.6|9059.2|429
1628156400000|2021-08-05 09:40:00|9064.5|9062.1|9066.5|9064.1|9066.7|9064.7|9063.9|9061.6|324
1628156700000|2021-08-05 09:45:00|9066.4|9064|9066.3|9063.9|9067.4|9065.4|9065.5|9063.3|304
1628157000000|2021-08-05 09:50:00|9066.2|9063.8|9071.9|9069.5|9072.9|9070.8|9066.1|9063.7|419
1628157300000|2021-08-05 09:55:00|9072|9069.6|9070.4|9068|9073.2|9071.2|9069.9|9067.8|451
1628157600000|2021-08-05 10:00:00|9070.3|9067.9|9067.4|9065.9|9070.4|9068|9067.4|9065.3|407
1628157900000|2021-08-05 10:05:00|9067.5|9066|9066.3|9063.9|9068.2|9066.1|9065.4|9063.1|377
1628158200000|2021-08-05 10:10:00|9066.2|9063.8|9064.9|9063.4|9066.5|9064.3|9064.6|9062.5|333
1628158500000|2021-08-05 10:15:00|9065|9063.5|9063|9060.6|9065.2|9063.5|9062.2|9059.9|358
1628158800000|2021-08-05 10:20:00|9063.1|9060.7|9062.5|9061|9064.8|9062.9|9061.7|9059.6|390
1628159100000|2021-08-05 10:25:00|9062.6|9061.1|9065.6|9063.2|9065.7|9063.8|9062.5|9060.3|402
1628159400000|2021-08-05 10:30:00|9065.7|9063.3|9066.7|9064.3|9067.4|9065.4|9064.7|9062.6|269
1628159700000|2021-08-05 10:35:00|9066.6|9064.2|9063.8|9061.4|9068.7|9066.7|9063.3|9061.3|353
1628160000000|2021-08-05 10:40:00|9063.9|9061.5|9067.9|9065.5|9068.3|9066.2|9063.4|9061.2|397
1628160300000|2021-08-05 10:45:00|9067.8|9065.4|9067|9064.6|9068.8|9066.4|9066.2|9064.2|391
1628160600000|2021-08-05 10:50:00|9067.1|9064.7|9063.9|9061.5|9067.3|9065.2|9063.4|9061.4|308
1628160900000|2021-08-05 10:55:00|9063.4|9061.9|9064.5|9062.1|9064.7|9062.7|9063|9060.9|314
1628161200000|2021-08-05 11:00:00|9064.7|9062.3|9065.7|9064.2|9068|9066.2|9063.3|9061.3|648
1628161500000|2021-08-05 11:05:00|9066|9063.6|9063.4|9061.9|9066.9|9065|9063.2|9061.3|599
1628161800000|2021-08-05 11:10:00|9063.5|9062|9063.1|9060.7|9064.8|9062.9|9061.6|9060.1|462
1628162100000|2021-08-05 11:15:00|9063|9060.6|9059.6|9058.1|9063|9061|9059.1|9057.5|392
1628162400000|2021-08-05 11:20:00|9059.7|9058.2|9058.5|9056.1|9059.9|9058.2|9057.7|9056|438
1628162700000|2021-08-05 11:25:00|9058.7|9056.3|9056.7|9054.3|9058.8|9056.4|9055.2|9053.1|474
1628163000000|2021-08-05 11:30:00|9056.3|9054.8|9055|9052.6|9056.9|9055|9053.8|9051.7|442
1628163300000|2021-08-05 11:35:00|9055.2|9052.8|9057.9|9055.5|9058.4|9056.2|9054.7|9052.3|397
1628163600000|2021-08-05 11:40:00|9058.1|9055.7|9057.4|9055|9058.9|9056.7|9057|9054.7|337
1628163900000|2021-08-05 11:45:00|9057.3|9054.9|9057.7|9056.2|9059|9057|9056.5|9054.4|361
1628164200000|2021-08-05 11:50:00|9057.8|9055.4|9058.4|9056|9059.2|9057.2|9057|9055.1|383
1628164500000|2021-08-05 11:55:00|9058.2|9055.8|9054|9051.6|9058.5|9056.2|9052.6|9050.7|499
1628164800000|2021-08-05 12:00:00|9054.1|9051.7|9055.2|9052.8|9056.8|9054.8|9052.7|9050.3|436
1628165100000|2021-08-05 12:05:00|9054.8|9053.3|9055.2|9052.8|9056.7|9054.3|9053.6|9051.6|377
1628165400000|2021-08-05 12:10:00|9055.3|9052.9|9058.5|9057|9058.8|9057.2|9054.7|9052.9|300
1628165700000|2021-08-05 12:15:00|9058.6|9057.1|9060.5|9058.1|9061.1|9059.3|9058.4|9056.4|485
1628166000000|2021-08-05 12:20:00|9060.6|9058.2|9063.8|9061.4|9064.1|9062.1|9059.2|9057.3|523
1628166300000|2021-08-05 12:25:00|9063.9|9061.5|9068.6|9064.3|9069.1|9065.3|9063.7|9061.5|383
1628166600000|2021-08-05 12:30:00|9069.1|9064.5|9067.2|9064.8|9070.1|9067.7|9065.6|9063.2|655
1628166900000|2021-08-05 12:35:00|9066.7|9065.2|9063.1|9061.6|9069.8|9067.8|9062.9|9061.1|575
1628167200000|2021-08-05 12:40:00|9063|9061.5|9072.1|9069.7|9072.8|9070.4|9062.9|9061.3|609
1628167500000|2021-08-05 12:45:00|9072.2|9069.8|9070.5|9069|9073.9|9071.8|9068.9|9067.1|646
1628167800000|2021-08-05 12:50:00|9070.6|9069.1|9068.9|9067.4|9071.2|9069.3|9068.8|9066.6|525
1628168100000|2021-08-05 12:55:00|9069|9067.5|9070.7|9069.2|9072.1|9070.2|9068.1|9066.3|635
1628168400000|2021-08-05 13:00:00|9071.1|9068.7|9068.1|9065.7|9072.5|9070.3|9067.3|9065.3|548
1628168700000|2021-08-05 13:05:00|9068|9065.6|9068.3|9065.9|9070.4|9068.4|9067.3|9065.4|413
1628169000000|2021-08-05 13:10:00|9068.2|9065.8|9067|9064.6|9069.7|9068|9066.1|9064|409
1628169300000|2021-08-05 13:15:00|9067.1|9064.7|9065.9|9064.4|9067.4|9065.5|9064.7|9062.9|425
1628169600000|2021-08-05 13:20:00|9065.8|9064.3|9068.4|9066.9|9068.8|9066.9|9065.8|9063.8|325
1628169900000|2021-08-05 13:25:00|9068.7|9066.3|9065.5|9064|9069.5|9067.7|9065.3|9063.4|556
1628170200000|2021-08-05 13:30:00|9065.9|9063.5|9064.8|9062.4|9066.6|9064.9|9062.1|9060.1|697
1628170500000|2021-08-05 13:35:00|9064.7|9062.3|9063.2|9060.8|9064.7|9062.3|9060.2|9058.1|654
1628170800000|2021-08-05 13:40:00|9063.1|9060.7|9067.4|9065.9|9071.4|9069.4|9063.1|9060.7|845
1628171100000|2021-08-05 13:45:00|9067.9|9065.5|9072.8|9070.4|9073.4|9071.4|9066.4|9064.9|716
1628171400000|2021-08-05 13:50:00|9072.7|9070.3|9069.8|9068.3|9074.6|9072.9|9068.8|9066.8|641
1628171700000|2021-08-05 13:55:00|9069.9|9068.4|9069.4|9067|9070.5|9069|9068.1|9066.3|514
1628172000000|2021-08-05 14:00:00|9069|9067.5|9071.6|9069.2|9073.3|9071.4|9068.6|9066.7|723
1628172300000|2021-08-05 14:05:00|9071.5|9069.1|9067.2|9064.8|9072.7|9070.8|9066.6|9064.8|677
1628172600000|2021-08-05 14:10:00|9066.9|9065.4|9059.5|9057.1|9067.7|9065.8|9059.1|9057.1|983
1628172900000|2021-08-05 14:15:00|9059.4|9057|9061.9|9059.5|9063.8|9062.1|9059|9057|719
1628173200000|2021-08-05 14:20:00|9061.8|9059.4|9063.3|9060.9|9064.5|9062.5|9059.7|9057.7|707
1628173500000|2021-08-05 14:25:00|9063.1|9060.7|9063.7|9061.3|9063.9|9061.7|9059.7|9057.8|545
1628173800000|2021-08-05 14:30:00|9063.8|9061.4|9065.1|9062.7|9066.9|9065|9063|9061|724
1628174100000|2021-08-05 14:35:00|9065.2|9062.8|9063.2|9061.7|9066.1|9063.8|9061.5|9059.5|564
1628174400000|2021-08-05 14:40:00|9063.9|9061.5|9066.6|9064.2|9066.6|9064.8|9062.2|9060.2|531
1628174700000|2021-08-05 14:45:00|9066.1|9064.6|9063.3|9061.8|9069.2|9067.3|9062.3|9060.5|645
1628175000000|2021-08-05 14:50:00|9063.2|9061.7|9067.4|9065.9|9068.4|9066.9|9062.3|9060.4|568
1628175300000|2021-08-05 14:55:00|9067.3|9065.8|9066.6|9065.1|9071.5|9069.9|9066|9064.1|702
1628175600000|2021-08-05 15:00:00|9067|9065.5|9069.5|9067.1|9070.7|9068.7|9066|9064.1|572
1628175900000|2021-08-05 15:05:00|9069.4|9067|9067.7|9065.3|9070.4|9068.7|9066.6|9064.7|436
1628176200000|2021-08-05 15:10:00|9067.2|9065.7|9067.2|9065.7|9067.8|9066|9065.6|9063.6|451
1628176500000|2021-08-05 15:15:00|9067.1|9065.6|9068|9066.5|9069.2|9067.5|9066.8|9065.3|380
1628176800000|2021-08-05 15:20:00|9068.1|9066.6|9066.6|9065.1|9068.1|9066.6|9064.6|9062.8|364
1628177100000|2021-08-05 15:25:00|9066.7|9065.2|9065.9|9064.4|9069.2|9067.3|9065.9|9064.1|410
1628177400000|2021-08-05 15:30:00|9066|9064.5|9065.7|9063.3|9067.1|9065.2|9065|9063.1|392
1628177700000|2021-08-05 15:35:00|9065.8|9063.4|9069.1|9066.7|9069.1|9066.7|9064.9|9063|338
1628178000000|2021-08-05 15:40:00|9068.7|9066.3|9066.7|9065.2|9069.8|9067.4|9066.4|9064.5|303
1628178300000|2021-08-05 15:45:00|9066.8|9065.3|9069.3|9067.8|9070.6|9068.6|9065.9|9063.9|301
1628178600000|2021-08-05 15:50:00|9069.2|9067.7|9069.7|9068.2|9071.4|9069.7|9068.5|9066.8|345
1628178900000|2021-08-05 15:55:00|9069.8|9068.3|9071.2|9069.7|9072.1|9070.3|9069.7|9067.9|257
1628179200000|2021-08-05 16:00:00|9071.1|9069.6|9070.5|9069|9072|9070.2|9069.9|9068.4|223
1628179500000|2021-08-05 16:05:00|9070.4|9068.9|9069.8|9068.3|9071|9069.1|9069|9067.2|221
1628179800000|2021-08-05 16:10:00|9069.4|9067.9|9067.4|9065.9|9069.4|9067.9|9066.7|9065.2|188
1628180100000|2021-08-05 16:15:00|9067.5|9066|9068.3|9066.8|9069.9|9068.4|9067.4|9065.9|280
1628180400000|2021-08-05 16:20:00|9068.5|9067|9066.7|9065.2|9069.4|9067.5|9066.5|9065|285
1628180700000|2021-08-05 16:25:00|9066.5|9065|9064.9|9063.4|9067.7|9065.9|9064.8|9063.3|246
1628181000000|2021-08-05 16:30:00|9065|9063.5|9065.8|9064.3|9065.9|9064.4|9064.8|9062.9|234
1628181300000|2021-08-05 16:35:00|9065.7|9064.2|9068.1|9066.6|9068.6|9066.7|9065.7|9063.8|275
1628181600000|2021-08-05 16:40:00|9068.2|9066.7|9065.2|9063.7|9068.2|9066.7|9065|9063.5|257
1628181900000|2021-08-05 16:45:00|9065|9063.5|9065.8|9064.3|9066.3|9064.4|9064.9|9063.3|209
1628182200000|2021-08-05 16:50:00|9065.7|9064.2|9067.7|9066.2|9067.9|9066.4|9065.5|9064|216
1628182500000|2021-08-05 16:55:00|9067.8|9066.3|9067.4|9065.9|9068.6|9066.8|9067.1|9065.5|281
1628182800000|2021-08-05 17:00:00|9067.3|9065.8|9068.5|9066.1|9069|9067|9067|9065.2|234
1628183100000|2021-08-05 17:05:00|9068.4|9066|9067.3|9065.8|9069.6|9067.7|9066.1|9063.7|270
1628183400000|2021-08-05 17:10:00|9067.2|9065.7|9064.9|9063.4|9067.7|9065.7|9064.8|9063|195
1628183700000|2021-08-05 17:15:00|9064.8|9063.3|9066.5|9065|9067.1|9065.2|9064.8|9062.9|199
1628184000000|2021-08-05 17:20:00|9066.4|9064.9|9066|9063.6|9067|9065.5|9065.1|9063.4|230
1628184300000|2021-08-05 17:25:00|9065.5|9064|9064.9|9063.4|9066.1|9064.1|9064.6|9063|190
1628184600000|2021-08-05 17:30:00|9065|9063.5|9065.3|9063.8|9065.6|9064.1|9064.9|9063.4|135
1628184900000|2021-08-05 17:35:00|9065.2|9063.7|9066.3|9064.8|9066.9|9065.1|9065.2|9063.7|185
1628185200000|2021-08-05 17:40:00|9066.2|9064.7|9067|9065.5|9067.6|9066|9066|9064.5|202
1628185500000|2021-08-05 17:45:00|9066.9|9065.4|9066.7|9065.2|9067.5|9065.8|9066.4|9064.6|157
1628185800000|2021-08-05 17:50:00|9066.6|9065.1|9066.4|9064.9|9067.1|9065.5|9066.1|9064.6|137
1628186100000|2021-08-05 17:55:00|9066.3|9064.8|9066.4|9064.9|9066.9|9065.4|9066|9064.4|167
1628186400000|2021-08-05 18:00:00|9066.3|9064.8|9068.2|9066.7|9068.3|9066.8|9065.6|9064.1|219
1628186700000|2021-08-05 18:05:00|9068.3|9066.8|9067.2|9065.7|9068.3|9066.8|9066.9|9065.2|146
1628187000000|2021-08-05 18:10:00|9066.9|9065.4|9065|9063.5|9067.7|9066|9063.9|9062.1|241
1628187300000|2021-08-05 18:15:00|9065.3|9063.8|9065.7|9064.2|9066.1|9064.2|9064.9|9063.2|273
1628187600000|2021-08-05 18:20:00|9065.6|9064.1|9064|9062.5|9066.4|9064.6|9063.9|9062.4|252
1628187900000|2021-08-05 18:25:00|9064.1|9062.6|9063.2|9061.7|9064.1|9062.6|9063|9061.4|124
1628188200000|2021-08-05 18:30:00|9063.3|9061.8|9064.1|9062.6|9064.8|9063.3|9063|9061.3|180
1628188500000|2021-08-05 18:35:00|9064|9062.5|9063.6|9062.1|9064.6|9062.7|9063.3|9061.8|97
1628188800000|2021-08-05 18:40:00|9063.7|9062.2|9064.8|9063.3|9064.9|9063.4|9063.5|9061.7|108
1628189100000|2021-08-05 18:45:00|9064.5|9063|9064.9|9063.4|9065|9063.5|9064.1|9062.6|122
1628189400000|2021-08-05 18:50:00|9064.8|9063.3|9064.9|9063.4|9065.5|9064|9064|9062.2|138
1628189700000|2021-08-05 18:55:00|9065|9063.5|9062.7|9061.2|9065.1|9063.6|9062.7|9061.2|203
1628190000000|2021-08-05 19:00:00|9062.8|9061.3|9064.2|9062.7|9065.6|9063.3|9062.8|9060.8|234
1628190300000|2021-08-05 19:05:00|9064.1|9062.6|9064.3|9062.8|9065.3|9063.4|9064.1|9062.2|165
1628190600000|2021-08-05 19:10:00|9064.2|9062.7|9065|9063.5|9065.4|9063.5|9064.1|9062.3|122
1628190900000|2021-08-05 19:15:00|9065.4|9063|9066|9064.5|9067.1|9065.2|9065|9063|319
1628191200000|2021-08-05 19:20:00|9065.9|9064.4|9065.9|9063.5|9066.4|9064.4|9065|9063.1|222
1628191500000|2021-08-05 19:25:00|9066|9063.6|9065.1|9063.6|9066.4|9064.4|9064.9|9063.1|294
1628191800000|2021-08-05 19:30:00|9065|9063.5|9063.3|9061.8|9065.8|9064|9063.3|9061.5|140
1628192100000|2021-08-05 19:35:00|9063.4|9061.9|9063.4|9061.9|9063.9|9062|9063.2|9061.2|115
1628192400000|2021-08-05 19:40:00|9063.9|9061.5|9063.8|9061.4|9064|9062|9063.2|9061.3|75
1628192700000|2021-08-05 19:45:00|9063.9|9061.5|9063.8|9061.4|9064.1|9062.1|9063.2|9061.3|135
1628193000000|2021-08-05 19:50:00|9063.7|9061.3|9064|9062.5|9064.7|9062.8|9062.9|9061.2|142
1628193300000|2021-08-05 19:55:00|9064.1|9062.6|9065.4|9063|9066.9|9064.9|9063.7|9061.8|257
1628193600000|2021-08-05 20:00:00|9065.3|9062.9|9067.1|9064.7|9067.4|9065.3|9064.9|9062.9|117
1628193900000|2021-08-05 20:05:00|9067.2|9064.8|9065.6|9064.1|9067.3|9065.1|9065.6|9063.5|90
1628194200000|2021-08-05 20:10:00|9065.7|9064.2|9066.9|9064.5|9067.3|9065.2|9065.7|9063.8|112
1628194500000|2021-08-05 20:15:00|9067|9064.6|9067.4|9065|9067.5|9065.3|9066.5|9064.5|69
1628194800000|2021-08-05 20:20:00|9067.5|9065.1|9067|9064.6|9067.5|9065.1|9066.4|9064.5|55
1628195100000|2021-08-05 20:25:00|9066.9|9064.5|9066.7|9064.3|9067.1|9065.1|9066.3|9064.1|71
1628195400000|2021-08-05 20:30:00|9066.6|9064.2|9067|9064.6|9067.3|9065.2|9066.5|9064.1|89
1628195700000|2021-08-05 20:35:00|9067.1|9064.7|9067.1|9064.7|9067.3|9065.3|9065.8|9063.7|100
1628196000000|2021-08-05 20:40:00|9067.2|9064.8|9067.1|9064.7|9067.4|9065.3|9066.5|9064.5|86
1628196300000|2021-08-05 20:45:00|9066.6|9065.1|9067.2|9064.8|9067.4|9065.5|9066.6|9064.6|106
1628196600000|2021-08-05 20:50:00|9067.3|9064.9|9068.5|9066.1|9068.9|9066.5|9066|9063.6|193
1628196900000|2021-08-05 20:55:00|9068.4|9066|9071.4|9064.5|9072|9066.6|9068.1|9064.3|155
1628197200000|2021-08-05 21:00:00|9071.7|9063.9|9077.1|9062.1|9078.8|9065.6|9071.7|9060.7|62
1628197500000|2021-08-05 21:05:00|9078.5|9063.5|9078.4|9063.8|9081.3|9066.3|9074.7|9060|155
1628197800000|2021-08-05 21:10:00|9078.2|9063.9|9072.1|9063.9|9079.9|9065.5|9068.4|9058.6|268
1628198100000|2021-08-05 21:15:00|9069.9|9063.7|9071.3|9065.6|9073.5|9065.9|9068|9058.8|153
1628198400000|2021-08-05 21:20:00|9071.6|9065.5|9072|9065.2|9072.4|9066|9068|9063.5|88
1628198700000|2021-08-05 21:25:00|9068|9065.1|9071.8|9065|9072.2|9066|9068|9064.7|90
1628199000000|2021-08-05 21:30:00|9071.9|9065.1|9074.2|9059.7|9077.8|9065.1|9064.3|9049.3|362
1628199300000|2021-08-05 21:35:00|9074.8|9059.8|9076.1|9063.9|9077.8|9063.9|9069.1|9056|184
1628199600000|2021-08-05 21:40:00|9079|9064|9070|9064.4|9079|9065.2|9068.3|9059.5|273
1628199900000|2021-08-05 21:45:00|9069.1|9065.3|9069.8|9064.7|9070.6|9065.3|9069.1|9063.3|141
1628200200000|2021-08-05 21:50:00|9069.7|9064.6|9069.2|9064.6|9070.1|9065.2|9069|9064.4|128
1628200500000|2021-08-05 21:55:00|9069.4|9064.4|9076.7|9064.2|9079.3|9064.9|9069.1|9063.3|230
1628200800000|2021-08-05 22:00:00|9079.1|9064.1|9067.5|9064.5|9079.1|9066|9066.7|9058.4|491
1628201100000|2021-08-05 22:05:00|9067.6|9064.1|9068.6|9065.4|9069.3|9065.9|9066.4|9062|317
1628201400000|2021-08-05 22:10:00|9069|9064.9|9068.9|9065.1|9069.5|9066.7|9068|9064.3|218
1628201700000|2021-08-05 22:15:00|9069.1|9065.2|9068.1|9065.7|9069.1|9066.3|9067.5|9064.5|170
1628202000000|2021-08-05 22:20:00|9068.3|9065.9|9068|9065.6|9069.6|9066|9067.6|9064.1|161
1628202300000|2021-08-05 22:25:00|9068.1|9065.7|9067|9064|9068.3|9065.7|9066.3|9062.9|239
1628202600000|2021-08-05 22:30:00|9066.9|9064.5|9067.2|9064.8|9067.4|9065|9066.7|9063.7|115
1628202900000|2021-08-05 22:35:00|9067.4|9064.5|9066.9|9064.5|9067.6|9064.9|9066.5|9064.1|156
1628203200000|2021-08-05 22:40:00|9066.8|9064.4|9066.9|9064.5|9068|9065|9066.4|9063.3|176
1628203500000|2021-08-05 22:45:00|9066.8|9064.4|9067.9|9065.5|9068.1|9065.7|9066.8|9064.2|134
1628203800000|2021-08-05 22:50:00|9067.8|9065.4|9068.4|9066|9069.1|9066.7|9067.6|9065|118
1628204100000|2021-08-05 22:55:00|9068.5|9066.1|9068.8|9066.4|9068.9|9066.5|9068.3|9065.9|63
1628204400000|2021-08-05 23:00:00|9068.5|9066.1|9068.2|9065.8|9068.9|9066.9|9067.8|9065.4|91
1628204700000|2021-08-05 23:05:00|9068.3|9065.9|9068.4|9066|9068.5|9066.1|9068.2|9065.8|36
1628205000000|2021-08-05 23:10:00|9068.3|9065.9|9068.3|9065.9|9068.4|9066|9067.6|9065.2|61
1628205300000|2021-08-05 23:15:00|9068.2|9065.8|9068.5|9066.1|9068.6|9066.7|9067.9|9065.8|64
1628205600000|2021-08-05 23:20:00|9068.4|9066|9068.5|9066.1|9068.6|9066.6|9067.9|9065.9|53
1628205900000|2021-08-05 23:25:00|9068.4|9066|9068.1|9066.6|9068.7|9066.7|9067.9|9066|68
1628206200000|2021-08-05 23:30:00|9068.5|9066.1|9068.3|9065.9|9068.6|9066.6|9067.9|9065.9|75
1628206500000|2021-08-05 23:35:00|9068.4|9066|9066.9|9064.5|9068.6|9066.3|9066.7|9064.3|120
1628206800000|2021-08-05 23:40:00|9067|9064.6|9067.4|9065|9067.5|9065.2|9066.3|9064.4|87
1628207100000|2021-08-05 23:45:00|9067.3|9064.9|9067.6|9065.2|9067.9|9065.8|9066.8|9064.7|63
1628207400000|2021-08-05 23:50:00|9067.8|9065.4|9067.5|9065.1|9068|9065.9|9066.9|9065|84
1628207700000|2021-08-05 23:55:00|9067.6|9065.2|9068.2|9065.8|9068.9|9066.6|9067.2|9065.1|182
1628208000000|2021-08-06 00:00:00|9068.1|9065.7|9068.4|9066|9069|9066.9|9067.5|9065.1|219
1628208300000|2021-08-06 00:05:00|9068.5|9066.1|9069.1|9066.7|9069.5|9067.1|9068.3|9065.9|168
1628208600000|2021-08-06 00:10:00|9069|9066.6|9071.2|9068.8|9071.3|9069.2|9069|9066.6|142
1628208900000|2021-08-06 00:15:00|9071.4|9069|9072.1|9069.7|9072.3|9069.9|9070.9|9068.5|97
1628209200000|2021-08-06 00:20:00|9072.2|9069.8|9071.9|9069.5|9072.8|9070.7|9071.3|9069.3|129
1628209500000|2021-08-06 00:25:00|9072|9069.6|9073.5|9071.1|9073.6|9071.5|9071.5|9069.5|168
1628209800000|2021-08-06 00:30:00|9073.4|9071|9073.6|9071.2|9074.3|9072.3|9072.9|9070.9|113
1628210100000|2021-08-06 00:35:00|9073.5|9071.1|9074.4|9072|9074.5|9072.1|9073|9070.9|82
1628210400000|2021-08-06 00:40:00|9074.3|9071.9|9073.6|9071.2|9074.4|9072.3|9072.7|9070.9|90
1628210700000|2021-08-06 00:45:00|9073.5|9071.1|9072.9|9070.5|9073.8|9071.6|9072.4|9070.3|126
1628211000000|2021-08-06 00:50:00|9072.8|9070.4|9074.4|9072|9074.7|9072.3|9072.8|9070.4|152
1628211300000|2021-08-06 00:55:00|9074.3|9071.9|9074.5|9072.1|9074.7|9072.3|9073.9|9071.5|121
1628211600000|2021-08-06 01:00:00|9074.4|9072|9073.6|9071.2|9074.4|9072|9073.1|9071|115
1628211900000|2021-08-06 01:05:00|9073.5|9071.1|9074.7|9073.2|9075.3|9073.4|9073.5|9071.1|122
1628212200000|2021-08-06 01:10:00|9075.3|9072.9|9075.1|9072.7|9076.2|9074.1|9074.7|9072.6|90
1628212500000|2021-08-06 01:15:00|9075|9072.6|9074.4|9072|9075.3|9072.9|9073.8|9071.6|91
1628212800000|2021-08-06 01:20:00|9074.5|9072.1|9074.6|9072.2|9074.7|9072.8|9074|9071.9|81
1628213100000|2021-08-06 01:25:00|9074.1|9072.6|9075.2|9072.8|9075.4|9073.2|9074.1|9072.2|81
1628213400000|2021-08-06 01:30:00|9075.3|9072.9|9075|9072.6|9075.8|9073.4|9074.1|9072.1|104
1628213700000|2021-08-06 01:35:00|9074.9|9072.5|9075.4|9073.9|9076|9074.1|9074.4|9072.3|69
1628214000000|2021-08-06 01:40:00|9075.5|9074|9075.5|9074|9076.1|9074|9075.3|9073.4|76
1628214300000|2021-08-06 01:45:00|9075.7|9073.3|9076.8|9074.4|9078.5|9076.4|9075.1|9073.1|134
1628214600000|2021-08-06 01:50:00|9076.7|9074.3|9075.5|9074|9076.8|9074.9|9075.4|9073.2|103
1628214900000|2021-08-06 01:55:00|9075.8|9073.4|9075.9|9073.5|9076.9|9074.9|9075.4|9073.3|142
1628215200000|2021-08-06 02:00:00|9075.8|9073.4|9076.8|9074.4|9076.9|9074.5|9075.2|9073.2|113
1628215500000|2021-08-06 02:05:00|9076.9|9074.5|9077.5|9075.1|9077.6|9075.2|9076.3|9074.3|85
1628215800000|2021-08-06 02:10:00|9077.4|9075|9077.1|9074.7|9077.6|9075.4|9076.3|9074.4|77
1628216100000|2021-08-06 02:15:00|9077.2|9074.8|9077.6|9075.2|9077.7|9075.8|9076.3|9074.3|107
1628216400000|2021-08-06 02:20:00|9077.1|9075.6|9078.3|9075.9|9079.4|9077.3|9077.1|9075.2|115
1628216700000|2021-08-06 02:25:00|9078.2|9075.8|9077.9|9076.4|9078.7|9076.4|9076.9|9075.1|104
1628217000000|2021-08-06 02:30:00|9077.8|9076.3|9078.5|9076.1|9079|9076.8|9077.8|9076|95
1628217300000|2021-08-06 02:35:00|9078.6|9076.2|9079.2|9076.8|9079.6|9077.3|9077.9|9075.9|108
1628217600000|2021-08-06 02:40:00|9079.1|9076.7|9078.9|9076.5|9079.3|9077.1|9078.2|9075.9|159
1628217900000|2021-08-06 02:45:00|9078.8|9076.4|9079.1|9076.7|9079.6|9077.7|9078.6|9076.3|111
1628218200000|2021-08-06 02:50:00|9079|9076.6|9079.1|9076.7|9079.4|9077.4|9077.9|9075.8|114
1628218500000|2021-08-06 02:55:00|9079.2|9076.8|9079.1|9076.7|9079.5|9077.5|9078.7|9076.6|138
1628218800000|2021-08-06 03:00:00|9078.8|9076.4|9080.1|9077.7|9080.3|9078|9078.7|9076.3|134
1628219100000|2021-08-06 03:05:00|9080|9077.6|9080.8|9078.4|9082|9079.6|9079.6|9077.6|155
1628219400000|2021-08-06 03:10:00|9080.9|9078.5|9079.2|9076.8|9080.9|9078.5|9078.8|9076.7|151
1628219700000|2021-08-06 03:15:00|9079.3|9076.9|9079.1|9077.6|9079.7|9077.6|9078.8|9076.8|92
1628220000000|2021-08-06 03:20:00|9079|9077.5|9079.2|9076.8|9079.4|9077.6|9078.7|9076.6|72
1628220300000|2021-08-06 03:25:00|9079.1|9076.7|9078.5|9076.1|9079.3|9077.3|9077.9|9076|99
1628220600000|2021-08-06 03:30:00|9078.4|9076|9079.2|9076.8|9079.4|9077.4|9078.1|9076|113
1628220900000|2021-08-06 03:35:00|9079.3|9076.9|9079.1|9076.7|9079.4|9077.4|9078|9076|126
1628221200000|2021-08-06 03:40:00|9079.2|9076.8|9077.9|9076.4|9079.2|9076.9|9077.8|9075.8|108
1628221500000|2021-08-06 03:45:00|9077.8|9076.3|9078.8|9077.3|9079.6|9077.6|9077.8|9075.9|122
1628221800000|2021-08-06 03:50:00|9078.9|9077.4|9079.4|9077|9079.4|9077.5|9078.7|9076.7|77
1628222100000|2021-08-06 03:55:00|9079.3|9076.9|9079.3|9076.9|9079.5|9077.7|9078.7|9076.8|72
1628222400000|2021-08-06 04:00:00|9079.4|9077|9080.6|9078.2|9080.6|9078.4|9078.8|9076.7|118
1628222700000|2021-08-06 04:05:00|9080.5|9078.1|9081|9078.6|9081.2|9079.2|9080|9078.1|85
1628223000000|2021-08-06 04:10:00|9081.1|9078.7|9081.8|9079.4|9082.7|9080.7|9080.5|9078.6|112
1628223300000|2021-08-06 04:15:00|9081.4|9079.9|9080.4|9078.9|9082.8|9080.7|9080.4|9078.5|112
1628223600000|2021-08-06 04:20:00|9080.5|9079|9081.3|9079.8|9081.8|9079.8|9080.4|9078.8|118
1628223900000|2021-08-06 04:25:00|9081.7|9079.3|9082.6|9080.2|9082.6|9080.7|9081.2|9079.2|74
1628224200000|2021-08-06 04:30:00|9082.2|9080.7|9082.1|9080.6|9082.9|9081.2|9081.9|9079.9|118
1628224500000|2021-08-06 04:35:00|9082|9080.5|9082.1|9080.6|9082.5|9080.6|9081.4|9079.5|78
1628224800000|2021-08-06 04:40:00|9082|9080.5|9081.1|9079.6|9082.8|9080.6|9080.9|9079|133
1628225100000|2021-08-06 04:45:00|9081|9079.5|9081|9079.5|9081.5|9079.7|9080.7|9078.8|81
1628225400000|2021-08-06 04:50:00|9080.9|9079.4|9079.5|9078|9081.4|9079.5|9079.5|9077.5|104
1628225700000|2021-08-06 04:55:00|9079.4|9077.9|9079.6|9078.1|9080.1|9078.1|9079.1|9077.4|65
1628226000000|2021-08-06 05:00:00|9079.5|9078|9079|9077.5|9080.2|9078.2|9078.8|9077|128
1628226300000|2021-08-06 05:05:00|9078.9|9077.4|9079.7|9078.2|9080.2|9078.2|9078.8|9076.8|120
1628226600000|2021-08-06 05:10:00|9079.6|9078.1|9078.9|9077.4|9080.1|9078.2|9078.8|9077|65
1628226900000|2021-08-06 05:15:00|9078.8|9077.3|9080|9077.6|9080.1|9078.1|9078.8|9077.3|101
1628227200000|2021-08-06 05:20:00|9080.1|9077.7|9079.7|9078.2|9081|9079.2|9079.4|9077.6|101
1628227500000|2021-08-06 05:25:00|9079.8|9078.3|9080.2|9077.8|9080.8|9078.8|9079.3|9077.5|110
1628227800000|2021-08-06 05:30:00|9080.1|9077.7|9080.5|9079|9081.3|9079.1|9079.9|9077.5|136
1628228100000|2021-08-06 05:35:00|9080.4|9078.9|9082.5|9080.1|9082.7|9080.8|9080.4|9078.4|111
1628228400000|2021-08-06 05:40:00|9082.1|9080.6|9084|9081.6|9084.2|9081.8|9082.1|9080.1|129
1628228700000|2021-08-06 05:45:00|9083.4|9081|9081.6|9079.2|9083.5|9081.1|9081.2|9079.1|155
1628229000000|2021-08-06 05:50:00|9081.7|9079.3|9079.1|9076.7|9081.8|9079.6|9078|9075.9|242
1628229300000|2021-08-06 05:55:00|9079.2|9076.8|9078.3|9075.9|9079.2|9077.2|9077.2|9075.1|169
1628229600000|2021-08-06 06:00:00|9078.5|9076.1|9077.5|9075.1|9080.1|9078.2|9076.3|9074|346
1628229900000|2021-08-06 06:05:00|9077.4|9075|9076.6|9074.2|9078.1|9075.9|9075.9|9073.8|240
1628230200000|2021-08-06 06:10:00|9076.7|9074.3|9077.4|9075.9|9078.2|9076.1|9075.5|9073.4|217
1628230500000|2021-08-06 06:15:00|9077.5|9076|9077.8|9076.3|9078.4|9076.4|9076.3|9074.1|231
1628230800000|2021-08-06 06:20:00|9077.9|9075.4|9076.1|9073.7|9079.5|9078|9075.3|9073|357
1628231100000|2021-08-06 06:25:00|9076|9073.6|9078.4|9076|9080.7|9078.3|9076|9073.6|306
1628231400000|2021-08-06 06:30:00|9078.5|9076.1|9078.1|9075.7|9078.5|9076.6|9076.2|9074.5|285
1628231700000|2021-08-06 06:35:00|9078.2|9075.8|9078.5|9077|9078.8|9077.1|9077|9075.1|159
1628232000000|2021-08-06 06:40:00|9078.2|9076.7|9075.5|9074|9078.3|9076.7|9075.3|9073.8|194
1628232300000|2021-08-06 06:45:00|9075.4|9073.9|9075|9072.6|9075.4|9073.9|9073.6|9071.8|325
1628232600000|2021-08-06 06:50:00|9074.9|9072.5|9074.7|9072.3|9075.3|9073.2|9073.7|9071.4|308
1628232900000|2021-08-06 06:55:00|9074.8|9072.4|9074|9071.6|9076.8|9074.5|9073.7|9071.3|427
1628233200000|2021-08-06 07:00:00|9074.1|9071.7|9075.1|9073.6|9075.7|9073.8|9073.4|9071.2|583
1628233500000|2021-08-06 07:05:00|9075.2|9073.7|9074.9|9073.4|9075.7|9073.9|9073.8|9071.7|452
1628233800000|2021-08-06 07:10:00|9075.1|9073.6|9076.8|9075.3|9078.4|9076.8|9075|9073.1|405
1628234100000|2021-08-06 07:15:00|9076.9|9075.4|9077.7|9076.2|9079.8|9078|9076.1|9074.2|583
1628234400000|2021-08-06 07:20:00|9077.8|9076.3|9077.3|9074.9|9078.6|9076.9|9076.9|9074.7|377
1628234700000|2021-08-06 07:25:00|9077.4|9075|9073|9071.5|9077.4|9075.3|9070.4|9068.3|587
1628235000000|2021-08-06 07:30:00|9072.9|9071.4|9072|9070.5|9075|9072.8|9071.1|9069.1|362
1628235300000|2021-08-06 07:35:00|9071.8|9070.3|9072.6|9071.1|9073.7|9071.6|9071.1|9069.3|375
1628235600000|2021-08-06 07:40:00|9072.7|9071.2|9072.7|9070.3|9073.4|9071.5|9071.7|9069.7|318
1628235900000|2021-08-06 07:45:00|9072.2|9070.7|9073|9070.6|9073.3|9071.6|9072.1|9069.7|314
1628236200000|2021-08-06 07:50:00|9073.2|9070.8|9071.6|9069.2|9073.2|9071.3|9069.2|9067.2|429
1628236500000|2021-08-06 07:55:00|9071.7|9069.3|9073.2|9071.7|9074.5|9072.3|9070.6|9068.3|467
1628236800000|2021-08-06 08:00:00|9073.1|9071.6|9075|9072.6|9076.4|9074.2|9073|9070.9|455
1628237100000|2021-08-06 08:05:00|9075.1|9072.7|9073.5|9071.1|9075.5|9073.7|9072.5|9070.5|367
1628237400000|2021-08-06 08:10:00|9073.6|9071.2|9073.2|9070.8|9073.9|9071.9|9071.4|9069.3|283
1628237700000|2021-08-06 08:15:00|9073.1|9070.7|9071|9068.6|9073.8|9071.9|9070.9|9068.5|310
1628238000000|2021-08-06 08:20:00|9070.9|9068.5|9075.5|9074|9076.7|9074.6|9070.5|9068.2|440
1628238300000|2021-08-06 08:25:00|9075.6|9074.1|9079.5|9077.1|9079.6|9077.3|9075.6|9073.6|366
1628238600000|2021-08-06 08:30:00|9079.6|9077.2|9079.4|9077|9080.2|9078.1|9078.4|9076|367
1628238900000|2021-08-06 08:35:00|9079.6|9077.2|9080.7|9078.3|9081.7|9079.6|9078.4|9076.7|404
1628239200000|2021-08-06 08:40:00|9080.6|9078.2|9078.5|9076.1|9081.5|9079.5|9077.7|9075.7|428
1628239500000|2021-08-06 08:45:00|9078.6|9076.2|9082.4|9080|9084.2|9081.8|9078.1|9076.2|394
1628239800000|2021-08-06 08:50:00|9082.5|9080.1|9082.1|9079.7|9082.5|9080.1|9078.8|9076.8|336
1628240100000|2021-08-06 08:55:00|9082.2|9079.8|9081|9078.6|9083.2|9080.8|9079.8|9077.9|340
1628240400000|2021-08-06 09:00:00|9080.7|9079.2|9079.7|9077.3|9081.3|9079.2|9078.9|9076.9|275
1628240700000|2021-08-06 09:05:00|9079.8|9077.4|9080.5|9078.1|9080.8|9078.8|9079.3|9077.1|201
1628241000000|2021-08-06 09:10:00|9080.6|9078.2|9079.5|9078|9080.7|9078.8|9079.1|9076.9|341
1628241300000|2021-08-06 09:15:00|9079.6|9078.1|9082.6|9080.2|9082.7|9080.3|9079.5|9077.1|341
1628241600000|2021-08-06 09:20:00|9082.7|9080.3|9084.3|9081.9|9085.4|9083.1|9081.9|9079.9|422
1628241900000|2021-08-06 09:25:00|9084.4|9082|9080.9|9078.5|9084.4|9082.3|9080.5|9078.5|277
1628242200000|2021-08-06 09:30:00|9081.1|9078.7|9080|9077.6|9081.8|9079.6|9079|9077|321
1628242500000|2021-08-06 09:35:00|9080.1|9077.7|9083.3|9080.9|9083.6|9081.5|9078.6|9076.5|332
1628242800000|2021-08-06 09:40:00|9083.2|9080.8|9082.3|9080.8|9083.4|9081.4|9081.9|9079.8|212
1628243100000|2021-08-06 09:45:00|9082.4|9080.9|9085.4|9083|9086.5|9084.6|9082.4|9080.4|366
1628243400000|2021-08-06 09:50:00|9085.3|9082.9|9082.4|9080.9|9085.3|9083.1|9082.1|9080.2|298
1628243700000|2021-08-06 09:55:00|9082.2|9080.7|9082.2|9080.7|9083.3|9081.2|9081.8|9079.9|307
1628244000000|2021-08-06 10:00:00|9083|9080.6|9082.9|9081.4|9083.4|9081.4|9081.4|9079.6|371
1628244300000|2021-08-06 10:05:00|9082.8|9081.3|9083.8|9082.3|9084.9|9083|9082.7|9080.8|216
1628244600000|2021-08-06 10:10:00|9083.6|9082.1|9084|9082.5|9084.6|9082.9|9083.1|9081.4|281
1628244900000|2021-08-06 10:15:00|9084.3|9082.8|9083|9081.5|9087.1|9084.7|9082.5|9080.9|403
1628245200000|2021-08-06 10:20:00|9082.9|9081.4|9083.3|9080.9|9084.6|9082.6|9082.4|9080.5|269
1628245500000|2021-08-06 10:25:00|9083.2|9080.8|9083|9080.6|9084.2|9081.8|9082.4|9080|249
1628245800000|2021-08-06 10:30:00|9083.1|9080.7|9081.6|9079.2|9083.1|9080.7|9079.9|9078.1|263
1628246100000|2021-08-06 10:35:00|9081.7|9079.3|9084.1|9082.6|9084.5|9082.6|9080.3|9078.2|337
1628246400000|2021-08-06 10:40:00|9084|9082.5|9082.5|9081|9085|9083.1|9082.1|9079.9|259
1628246700000|2021-08-06 10:45:00|9082.9|9080.5|9082.7|9080.3|9083.2|9081.3|9081.2|9079.1|273
1628247000000|2021-08-06 10:50:00|9082.6|9080.2|9083|9080.6|9084.6|9082.4|9081.5|9079.6|340
1628247300000|2021-08-06 10:55:00|9083.1|9080.7|9085.3|9082.9|9086|9083.6|9082|9080.1|354
1628247600000|2021-08-06 11:00:00|9085.4|9083|9085.6|9083.2|9086.4|9084.6|9085|9082.8|318
1628247900000|2021-08-06 11:05:00|9085.5|9083.1|9083.4|9081|9085.5|9083.6|9082.9|9080.8|241
1628248200000|2021-08-06 11:10:00|9083.5|9081.1|9085|9082.6|9085.2|9082.8|9082.6|9080.7|383
1628248500000|2021-08-06 11:15:00|9084.9|9082.5|9084.1|9082.6|9085.9|9084.1|9084|9082.2|294
1628248800000|2021-08-06 11:20:00|9084.2|9082.7|9085.9|9084.4|9086.5|9084.7|9083.5|9081.5|303
1628249100000|2021-08-06 11:25:00|9085.8|9084.3|9086.5|9084.1|9086.6|9084.7|9085.2|9082.9|226
1628249400000|2021-08-06 11:30:00|9086.6|9084.2|9087.1|9085.6|9087.7|9086.2|9086|9084|282
1628249700000|2021-08-06 11:35:00|9087.2|9085.7|9087.1|9084.7|9088.2|9086.3|9084.9|9083.1|352
1628250000000|2021-08-06 11:40:00|9087|9084.6|9083.7|9081.3|9087|9085|9082.9|9080.9|297
1628250300000|2021-08-06 11:45:00|9083.8|9081.4|9085|9083.5|9086.7|9084.9|9083.4|9081.3|283
1628250600000|2021-08-06 11:50:00|9085.1|9083.6|9084|9082.5|9086.9|9085.1|9083.7|9081.7|362
1628250900000|2021-08-06 11:55:00|9083.9|9082.4|9085.1|9083.6|9086.2|9084.2|9083.8|9082.2|374
1628251200000|2021-08-06 12:00:00|9085.6|9083.2|9086.8|9084.4|9088.7|9086.7|9084.6|9082.7|440
1628251500000|2021-08-06 12:05:00|9086.3|9084.8|9084.1|9081.7|9087.1|9085.1|9082.9|9080.9|353
1628251800000|2021-08-06 12:10:00|9084.2|9081.8|9083.3|9081.8|9085.5|9083.5|9083.1|9081.2|331
1628252100000|2021-08-06 12:15:00|9083.9|9081.5|9085.1|9082.7|9085.7|9083.8|9083|9081.4|467
1628252400000|2021-08-06 12:20:00|9085|9082.6|9087.4|9085|9087.7|9085.3|9083.6|9081.6|468
1628252700000|2021-08-06 12:25:00|9087.5|9085.1|9085.8|9080.2|9090.3|9086|9084.2|9077.4|640
1628253000000|2021-08-06 12:30:00|9086.5|9079.7|9094.4|9092|9107.1|9099.4|9086.1|9078.9|1726
1628253300000|2021-08-06 12:35:00|9094.2|9091.8|9091.3|9088.9|9096.5|9094.1|9082.9|9080.5|1267
1628253600000|2021-08-06 12:40:00|9091.2|9088.8|9103.1|9100.7|9104.2|9102.2|9090|9087.6|1371
1628253900000|2021-08-06 12:45:00|9103.2|9100.8|9104.8|9102.4|9105.9|9103.5|9097|9094.6|1151
1628254200000|2021-08-06 12:50:00|9104.9|9102.5|9103.1|9101.6|9109.7|9107.3|9100.4|9098|1083
1628254500000|2021-08-06 12:55:00|9103.2|9101.7|9106.7|9104.3|9107.5|9105.5|9100.1|9098.1|957
1628254800000|2021-08-06 13:00:00|9106.6|9104.2|9108.6|9106.2|9112.2|9109.8|9104.2|9101.8|1261
1628255100000|2021-08-06 13:05:00|9108.8|9106.4|9108.7|9106.3|9111.3|9108.9|9107|9104.7|931
1628255400000|2021-08-06 13:10:00|9108.8|9106.4|9106|9104.5|9112|9109.7|9105.8|9103.8|810
1628255700000|2021-08-06 13:15:00|9106.7|9104.3|9112.2|9109.8|9114.8|9112.7|9106|9104|760
1628256000000|2021-08-06 13:20:00|9112|9109.6|9111.9|9109.5|9113.4|9111.5|9110.1|9107.9|683
1628256300000|2021-08-06 13:25:00|9111.8|9109.4|9113.8|9111.4|9114.5|9112.5|9111.6|9109.4|805
1628256600000|2021-08-06 13:30:00|9113.7|9111.3|9112.8|9110.4|9113.7|9112|9108.2|9105.8|856
1628256900000|2021-08-06 13:35:00|9112.7|9110.3|9111.4|9109.9|9115.1|9113.1|9110.4|9108.5|888
1628257200000|2021-08-06 13:40:00|9111.5|9110|9113.1|9111.6|9114.4|9112.6|9109|9107.5|870
1628257500000|2021-08-06 13:45:00|9113.3|9111.8|9124.1|9122.6|9124.9|9122.9|9113.2|9111.7|856
1628257800000|2021-08-06 13:50:00|9124.2|9122.7|9123.5|9122|9126.2|9124.2|9121.9|9119.9|736
1628258100000|2021-08-06 13:55:00|9123.6|9122.1|9125.6|9123.2|9126.3|9124.1|9122.9|9120.6|700
1628258400000|2021-08-06 14:00:00|9125.1|9122.7|9127.3|9125.8|9128.4|9126.5|9124.7|9122.3|610
1628258700000|2021-08-06 14:05:00|9127.7|9125.3|9125|9123.5|9128.1|9126.1|9122.3|9120.7|715
1628259000000|2021-08-06 14:10:00|9124.9|9123.4|9128.9|9126.5|9128.9|9127.3|9123.9|9122.1|644
1628259300000|2021-08-06 14:15:00|9128.8|9126.4|9134|9131.6|9134.8|9133|9127.6|9125.8|737
1628259600000|2021-08-06 14:20:00|9133.9|9131.5|9136.2|9133.8|9139.5|9137.5|9132.5|9131|677
1628259900000|2021-08-06 14:25:00|9136|9133.6|9134.6|9132.2|9137.8|9136|9133|9131.2|679
1628260200000|2021-08-06 14:30:00|9134.5|9132.1|9133.7|9132.2|9137|9135.3|9133.4|9131.9|503
1628260500000|2021-08-06 14:35:00|9133.6|9132.1|9137.1|9135.6|9138.1|9136.6|9133.6|9132.1|469
1628260800000|2021-08-06 14:40:00|9137|9135.5|9133.7|9132.2|9138|9136.5|9133.4|9131.7|501
1628261100000|2021-08-06 14:45:00|9133.8|9132.3|9141|9139.5|9142.3|9139.9|9133.8|9132.2|583
1628261400000|2021-08-06 14:50:00|9140.9|9139.4|9144.8|9142.4|9145.4|9143.5|9139.6|9137.5|731
1628261700000|2021-08-06 14:55:00|9145.1|9142.7|9146.6|9145.1|9151.5|9149.5|9144.8|9142.7|801
1628262000000|2021-08-06 15:00:00|9147|9144.6|9142.5|9141|9148.7|9146.7|9141.9|9139.8|647
1628262300000|2021-08-06 15:05:00|9142.4|9140.9|9142.2|9139.8|9144.8|9142.6|9141.7|9139.7|549
1628262600000|2021-08-06 15:10:00|9142.4|9140.9|9144.1|9141.7|9144.7|9142.7|9142.3|9140.2|465
1628262900000|2021-08-06 15:15:00|9144.2|9141.8|9144.7|9142.3|9146.8|9144.8|9143.6|9141.6|374
1628263200000|2021-08-06 15:20:00|9144.6|9142.2|9141.3|9139.8|9145.5|9143.6|9139.8|9137.9|416
1628263500000|2021-08-06 15:25:00|9141.4|9139.9|9142.8|9141.3|9145.3|9143.4|9139.9|9138.4|537
1628263800000|2021-08-06 15:30:00|9142.9|9141.4|9140.1|9138.6|9143.8|9142.1|9139.4|9137.9|414
1628264100000|2021-08-06 15:35:00|9140.2|9138.7|9141|9139.5|9141.5|9140|9139.9|9138.1|374
1628264400000|2021-08-06 15:40:00|9141.4|9139.9|9140.7|9139.2|9143.6|9141.6|9140.1|9138.1|644
1628264700000|2021-08-06 15:45:00|9140.6|9139.1|9142.1|9140.6|9142.9|9141|9140.6|9139.1|315
1628265000000|2021-08-06 15:50:00|9142|9140.5|9143.9|9141.5|9145.2|9143.3|9141.1|9139.6|393
1628265300000|2021-08-06 15:55:00|9143.8|9141.4|9144|9141.6|9144.8|9143.2|9142.6|9140.7|303
1628265600000|2021-08-06 16:00:00|9143.9|9141.5|9144.2|9141.8|9145.5|9143.4|9142.7|9141.2|292
1628265900000|2021-08-06 16:05:00|9144.1|9141.7|9148.2|9145.8|9149.2|9147.2|9143.4|9141.5|307
1628266200000|2021-08-06 16:10:00|9148.1|9145.7|9148.5|9147|9149.1|9147.5|9147.2|9145.5|258
1628266500000|2021-08-06 16:15:00|9148.4|9146.9|9150.4|9148.9|9151.5|9149.7|9147.8|9146.3|247
1628266800000|2021-08-06 16:20:00|9150.5|9149|9154.5|9153|9155.9|9153.9|9150.4|9148.9|313
1628267100000|2021-08-06 16:25:00|9154.4|9152.9|9154.2|9152.7|9155|9153.3|9153.1|9151.5|204
1628267400000|2021-08-06 16:30:00|9154|9152.5|9154.3|9152.8|9155.1|9153.5|9153.2|9151.7|233
1628267700000|2021-08-06 16:35:00|9154.4|9152.9|9154.1|9152.6|9154.9|9153|9154|9152.2|136
1628268000000|2021-08-06 16:40:00|9154.2|9152.7|9154.1|9152.6|9156.6|9155|9154.1|9152.2|161
1628268300000|2021-08-06 16:45:00|9154.2|9152.7|9156.4|9154|9156.4|9154.4|9154|9152.5|223
1628268600000|2021-08-06 16:50:00|9156.3|9153.9|9156|9153.6|9157|9154.6|9155.1|9153.2|282
1628268900000|2021-08-06 16:55:00|9156.3|9153.9|9155.8|9154.3|9157.4|9155.9|9155.2|9153.3|279
1628269200000|2021-08-06 17:00:00|9155.7|9154.2|9154|9152.5|9155.8|9154.2|9153.9|9152|242
1628269500000|2021-08-06 17:05:00|9153.9|9152.4|9154|9152.5|9154.9|9152.8|9153.8|9152.2|113
1628269800000|2021-08-06 17:10:00|9154.1|9152.6|9151.9|9149.5|9154.6|9152.6|9151.5|9149.3|252
1628270100000|2021-08-06 17:15:00|9151.8|9149.4|9149.4|9147.9|9152|9149.9|9149.4|9147.8|246
1628270400000|2021-08-06 17:20:00|9149.2|9147.7|9151.7|9149.3|9151.9|9150.1|9148.7|9146.9|215
1628270700000|2021-08-06 17:25:00|9151.9|9149.5|9151.1|9148.7|9151.9|9149.5|9150|9148|237
1628271000000|2021-08-06 17:30:00|9151.2|9148.8|9150.7|9149.2|9151.9|9150|9150.2|9148.5|187
1628271300000|2021-08-06 17:35:00|9150.6|9149.1|9149|9147.5|9150.8|9149.2|9147.9|9146.1|262
1628271600000|2021-08-06 17:40:00|9148.9|9147.4|9147.6|9146.1|9149.1|9147.6|9147.4|9145.9|173
1628271900000|2021-08-06 17:45:00|9147.5|9146|9148.3|9146.8|9148.7|9147|9147.2|9145.7|166
1628272200000|2021-08-06 17:50:00|9148.1|9146.6|9148.9|9147.4|9149.4|9147.6|9148|9146.2|227
1628272500000|2021-08-06 17:55:00|9148.8|9147.3|9148.4|9146.9|9149.6|9147.8|9147.9|9146|235
1628272800000|2021-08-06 18:00:00|9148.5|9147|9146.7|9144.3|9148.9|9147|9146.2|9144.3|238
1628273100000|2021-08-06 18:05:00|9146.6|9144.2|9145.3|9143.8|9146.6|9144.9|9145.1|9143|322
1628273400000|2021-08-06 18:10:00|9145.4|9143.9|9146.6|9144.2|9147|9145.1|9145.4|9143.4|305
1628273700000|2021-08-06 18:15:00|9146.5|9144.1|9146.5|9145|9146.9|9145|9145.3|9143.4|183
1628274000000|2021-08-06 18:20:00|9146.4|9144.9|9147.7|9145.3|9148.5|9146.6|9146.3|9144.5|291
1628274300000|2021-08-06 18:25:00|9147.8|9145.4|9147.9|9146.4|9148.4|9146.5|9146.8|9144.5|236
1628274600000|2021-08-06 18:30:00|9147.8|9146.3|9146.8|9144.4|9148|9146.4|9146.2|9144.3|244
1628274900000|2021-08-06 18:35:00|9146.9|9144.5|9147|9144.6|9147.9|9145.8|9146.3|9144.3|201
1628275200000|2021-08-06 18:40:00|9147.1|9144.7|9146.8|9144.4|9147.9|9145.9|9146.1|9144.2|179
1628275500000|2021-08-06 18:45:00|9146.9|9144.5|9148.5|9146.1|9148.5|9146.1|9146.7|9144.4|271
1628275800000|2021-08-06 18:50:00|9148.4|9146|9149.4|9147|9150|9147.6|9148.2|9145.8|221
1628276100000|2021-08-06 18:55:00|9149.6|9147.2|9153.2|9150.8|9153.3|9151.3|9148.8|9146.8|496
1628276400000|2021-08-06 19:00:00|9152.8|9151.3|9150.4|9148.9|9153.5|9151.3|9150.3|9148.1|279
1628276700000|2021-08-06 19:05:00|9150.5|9149|9150.3|9147.9|9151.1|9149.1|9149.6|9147.7|231
1628277000000|2021-08-06 19:10:00|9150.4|9148|9149.6|9148.1|9150.4|9148.3|9148.5|9146.6|167
1628277300000|2021-08-06 19:15:00|9149.5|9148|9149.2|9146.8|9150.3|9148.2|9148.8|9146.8|246
1628277600000|2021-08-06 19:20:00|9149.3|9146.9|9148.5|9146.1|9149.5|9147.4|9147.9|9145.9|183
1628277900000|2021-08-06 19:25:00|9148.4|9146|9148.5|9146.1|9149|9147.1|9148|9145.9|177
1628278200000|2021-08-06 19:30:00|9148.4|9146|9148.7|9146.3|9149.2|9147.3|9148.1|9146|227
1628278500000|2021-08-06 19:35:00|9148.8|9146.4|9149.1|9146.7|9149.8|9147.4|9148.3|9146.2|204
1628278800000|2021-08-06 19:40:00|9149.2|9146.8|9151|9148.6|9151.1|9148.7|9149.1|9146.7|233
1628279100000|2021-08-06 19:45:00|9150.8|9148.4|9151.9|9149.5|9151.9|9150|9150.8|9148.4|260
1628279400000|2021-08-06 19:50:00|9151.8|9149.4|9150.5|9148.1|9152|9150.1|9150|9147.6|232
1628279700000|2021-08-06 19:55:00|9150.6|9148.2|9151|9148.6|9152.1|9149.7|9150|9147.6|324
1628280000000|2021-08-06 20:00:00|9150.9|9148.5|9151.1|9148.7|9151.8|9149.4|9149.8|9147.4|376
1628280300000|2021-08-06 20:05:00|9151.2|9148.8|9152.9|9150.5|9153.1|9150.7|9151.1|9148.7|183
1628280600000|2021-08-06 20:10:00|9152.8|9150.4|9152.1|9149.7|9153|9150.6|9151|9148.6|188
1628280900000|2021-08-06 20:15:00|9152|9149.6|9152|9149.6|9152.9|9150.5|9150.8|9148.4|175
1628281200000|2021-08-06 20:20:00|9151.9|9149.5|9152|9149.6|9152.4|9150|9151.3|9148.9|168
1628281500000|2021-08-06 20:25:00|9152.1|9149.7|9154.5|9152.1|9154.6|9152.2|9151.7|9149.3|250
1628281800000|2021-08-06 20:30:00|9154.4|9152|9152.3|9149.9|9154.8|9152.4|9152|9149.6|198
1628282100000|2021-08-06 20:35:00|9152.2|9149.8|9151.2|9148.8|9152.5|9150.1|9150.6|9148.2|139
1628282400000|2021-08-06 20:40:00|9151.1|9148.7|9152|9149.6|9152.3|9149.9|9150.9|9148.5|175
1628282700000|2021-08-06 20:45:00|9152.1|9149.7|9152.1|9149.7|9152.4|9150|9150.3|9147.9|192
1628283000000|2021-08-06 20:50:00|9152.5|9150.1|9151.9|9149.5|9154.5|9152.1|9151.2|9148.8|157
1628283300000|2021-08-06 20:55:00|9152.5|9150.1|9151.6|9149.2|9155.8|9151.2|9151.1|9148.5|195
1628452800000|2021-08-08 20:00:00|9152|9132|9152|9132|9152|9132|9152|9132|1
1628453400000|2021-08-08 20:10:00|9149.5|9129.5|9152|9132|9152.9|9132.9|9149.5|9129.5|4
1628454300000|2021-08-08 20:25:00|9151.7|9131.7|9152|9132|9152|9132|9151.7|9131.7|4
1628454600000|2021-08-08 20:30:00|9152.2|9132.2|9153.1|9133.1|9153.1|9133.1|9152.2|9132.2|2
1628455500000|2021-08-08 20:45:00|9153.6|9133.6|9153.6|9133.6|9153.6|9133.6|9153.6|9133.6|1
1628456100000|2021-08-08 20:55:00|9157|9137|9157|9137|9157|9137|9146.7|9126.7|30
1628456400000|2021-08-08 21:00:00|9149.6|9129.6|9152.9|9132.9|9158.5|9138.5|9148.9|9128.9|30
1628456700000|2021-08-08 21:05:00|9151.8|9131.8|9155.9|9135.9|9159.2|9142.5|9148.9|9128.9|43
1628457000000|2021-08-08 21:10:00|9155.8|9135.8|9156.6|9138.7|9159.3|9142.7|9152.5|9135.8|115
1628457300000|2021-08-08 21:15:00|9156.2|9138.8|9156.8|9136.8|9157.8|9138.8|9156|9136|66
1628457600000|2021-08-08 21:20:00|9156.9|9136.9|9155.8|9135.8|9157.9|9137.9|9155.1|9135.1|80
1628457900000|2021-08-08 21:25:00|9156.5|9136.5|9157|9137|9157.8|9137.8|9155.7|9135.7|33
1628458200000|2021-08-08 21:30:00|9156.5|9136.5|9157.8|9137.8|9157.9|9137.9|9153.7|9133.7|124
1628458500000|2021-08-08 21:35:00|9155.7|9135.7|9157.4|9144.2|9159.6|9146.6|9154.9|9134.9|105
1628458800000|2021-08-08 21:40:00|9157|9145.6|9156.1|9139.9|9160.1|9145.6|9154.4|9136.4|139
1628459100000|2021-08-08 21:45:00|9159.1|9139.8|9156.2|9138.6|9159.1|9144.6|9153.2|9135.5|97
1628459400000|2021-08-08 21:50:00|9156.3|9137.2|9156.8|9142.6|9159.5|9144.6|9153.2|9137|144
1628459700000|2021-08-08 21:55:00|9156.7|9142.8|9156.6|9139.5|9157.7|9144.5|9153.5|9133.7|115
1628460000000|2021-08-08 22:00:00|9157.2|9138.7|9156|9153.6|9164.5|9154|9150.9|9138.6|461
1628460300000|2021-08-08 22:05:00|9155|9152.6|9157.7|9155.3|9163.1|9155.7|9153.4|9148.1|416
1628460600000|2021-08-08 22:10:00|9157.2|9154.8|9156.5|9154.1|9158.1|9155.7|9155.7|9153.3|257
1628460900000|2021-08-08 22:15:00|9156.6|9154.2|9156.9|9154.5|9157.7|9155.3|9155.9|9153.5|219
1628461200000|2021-08-08 22:20:00|9157.1|9154.7|9157.5|9155.1|9159.4|9157|9156.1|9153.7|243
1628461500000|2021-08-08 22:25:00|9157.3|9154.9|9156.6|9154.2|9158.4|9156|9155.4|9153|328
1628461800000|2021-08-08 22:30:00|9156|9153.6|9154.2|9151.8|9157.2|9154.8|9154|9151.6|346
1628462100000|2021-08-08 22:35:00|9153.9|9151.5|9154.9|9152.5|9155.6|9153.2|9153.6|9151.2|215
1628462400000|2021-08-08 22:40:00|9155.3|9152.9|9155.2|9152.8|9155.6|9153.2|9154.2|9151.8|143
1628462700000|2021-08-08 22:45:00|9154.6|9152.2|9158|9155.6|9158.1|9155.7|9153.9|9151.6|543
1628463000000|2021-08-08 22:50:00|9157.6|9155.2|9161.6|9159.2|9162.6|9160.2|9156.2|9153.8|651
1628463300000|2021-08-08 22:55:00|9161.1|9158.7|9160.5|9158.1|9164.7|9162.3|9159.8|9157.4|675
1628463600000|2021-08-08 23:00:00|9160.2|9157.8|9159.7|9157.3|9162.7|9160.3|9158.7|9156.3|380
1628463900000|2021-08-08 23:05:00|9159.5|9157.1|9162.1|9159.7|9164.1|9161.7|9159.2|9156.8|482
1628464200000|2021-08-08 23:10:00|9162.2|9159.8|9161.1|9158.7|9164.5|9162.1|9159.6|9157.2|547
1628464500000|2021-08-08 23:15:00|9161|9158.6|9160.7|9158.3|9163.6|9161.6|9160.2|9157.8|415
1628464800000|2021-08-08 23:20:00|9160.6|9158.2|9162.7|9160.3|9163.7|9161.3|9160.6|9158.2|462
1628465100000|2021-08-08 23:25:00|9163|9160.6|9160.7|9159.2|9164.4|9162|9160.3|9158.4|386
1628465400000|2021-08-08 23:30:00|9160.8|9159.3|9160.4|9158|9161|9159.3|9160|9157.7|204
1628465700000|2021-08-08 23:35:00|9160.3|9157.9|9160.7|9158.3|9162.8|9160.4|9159.8|9157.7|245
1628466000000|2021-08-08 23:40:00|9160.6|9158.2|9158.7|9157.2|9160.7|9158.8|9158.7|9156.7|183
1628466300000|2021-08-08 23:45:00|9158.8|9157.3|9159.2|9156.8|9161|9159.3|9158.7|9156.7|217
1628466600000|2021-08-08 23:50:00|9159.3|9156.9|9158.5|9156.1|9159.4|9157.4|9157.3|9155.2|206
1628466900000|2021-08-08 23:55:00|9158.4|9156|9158.5|9156.1|9158.8|9157|9157.4|9155.1|237
1628467200000|2021-08-09 00:00:00|9158|9156.5|9162.4|9160.9|9162.9|9161.1|9157.1|9154.7|350
1628467500000|2021-08-09 00:05:00|9162.5|9161|9160.2|9158.7|9163|9161|9159.9|9158.4|259
1628467800000|2021-08-09 00:10:00|9160.1|9158.6|9159.8|9158.3|9160.4|9158.6|9157.5|9155.3|279
1628468100000|2021-08-09 00:15:00|9159.9|9158.4|9160.6|9159.1|9163.3|9161.2|9159.8|9158.3|250
1628468400000|2021-08-09 00:20:00|9160.5|9159|9160.5|9159|9161.6|9159.8|9160|9158.1|194
1628468700000|2021-08-09 00:25:00|9160.1|9158.6|9158.3|9156.8|9160.9|9159.2|9158.2|9156.7|207
1628469000000|2021-08-09 00:30:00|9158.4|9156.9|9158.2|9156.7|9159.1|9157.1|9157.3|9155.2|271
1628469300000|2021-08-09 00:35:00|9158.3|9156.8|9160.7|9158.3|9161|9159.2|9158.1|9156.3|249
1628469600000|2021-08-09 00:40:00|9160.8|9158.4|9160.3|9157.9|9161.2|9159.7|9159.7|9157.4|253
1628469900000|2021-08-09 00:45:00|9160.4|9158|9160.9|9158.5|9160.9|9159.2|9159.9|9157.6|131
1628470200000|2021-08-09 00:50:00|9160.6|9159.1|9159.6|9157.2|9161.1|9159.3|9158.5|9156.6|193
1628470500000|2021-08-09 00:55:00|9159.7|9157.3|9158.1|9156.6|9159.7|9157.5|9157.2|9155.3|211
1628470800000|2021-08-09 01:00:00|9158|9156.5|9155.6|9154.1|9158.3|9156.7|9155.4|9153.6|215
1628471100000|2021-08-09 01:05:00|9156.2|9154.7|9157.2|9155.7|9157.9|9156|9155.4|9153.4|244
1628471400000|2021-08-09 01:10:00|9157.1|9155.6|9155.7|9154.2|9157.2|9155.7|9154|9152.2|223
1628471700000|2021-08-09 01:15:00|9155.6|9154.1|9155.5|9154|9156.1|9154.2|9154|9152.3|216
1628472000000|2021-08-09 01:20:00|9155.6|9154.1|9156.4|9154.9|9157.4|9155.5|9155.3|9153.5|188
1628472300000|2021-08-09 01:25:00|9156.5|9155|9155.9|9153.5|9157.5|9155.6|9155.4|9153.4|168
1628472600000|2021-08-09 01:30:00|9156|9153.6|9154.9|9153.4|9157.3|9155.8|9154.4|9152.8|277
1628472900000|2021-08-09 01:35:00|9155|9153.5|9153.8|9152.3|9155.4|9153.6|9153.6|9151.8|230
1628473200000|2021-08-09 01:40:00|9153.9|9152.4|9152.6|9150.2|9153.9|9152.4|9151.8|9150.1|234
1628473500000|2021-08-09 01:45:00|9152.5|9150.1|9151.1|9149.6|9152.6|9151.1|9151|9148.9|166
1628473800000|2021-08-09 01:50:00|9151|9149.5|9152|9150.5|9152.1|9150.6|9149.5|9147.5|153
1628474100000|2021-08-09 01:55:00|9151.9|9150.4|9154.6|9153.1|9154.9|9153.2|9151.8|9150|207
1628474400000|2021-08-09 02:00:00|9154.5|9153|9152.7|9151.2|9155.4|9153.4|9152.4|9150.8|217
1628474700000|2021-08-09 02:05:00|9152.8|9151.3|9152.2|9150.7|9153.8|9152.3|9151.9|9150.4|216
1628475000000|2021-08-09 02:10:00|9152.3|9150.8|9152.8|9151.3|9152.9|9151.4|9151.9|9150.4|177
1628475300000|2021-08-09 02:15:00|9152.7|9151.2|9150.2|9148.7|9152.7|9151.2|9150.1|9148.1|172
1628475600000|2021-08-09 02:20:00|9150.3|9148.8|9150.7|9149.2|9151|9149.5|9149.2|9147.4|189
1628475900000|2021-08-09 02:25:00|9150.8|9149.3|9149.4|9147.9|9151.1|9149.4|9149.1|9147.6|101
1628476200000|2021-08-09 02:30:00|9149.3|9147.8|9149.6|9148.1|9150.1|9148.6|9149.2|9147.7|84
1628476500000|2021-08-09 02:35:00|9149.7|9148.2|9149.8|9148.3|9150.5|9149|9149.7|9147.8|112
1628476800000|2021-08-09 02:40:00|9149.7|9148.2|9150.4|9148.9|9150.5|9149|9149.6|9148.1|107
1628477100000|2021-08-09 02:45:00|9150.5|9149|9149.8|9148.3|9151.2|9149.4|9149.6|9148.1|115
1628477400000|2021-08-09 02:50:00|9149.7|9148.2|9149.8|9148.3|9150.3|9148.8|9149.5|9148|102
1628477700000|2021-08-09 02:55:00|9149.7|9148.2|9150.3|9148.8|9150.4|9148.9|9149.5|9148|89
1628478000000|2021-08-09 03:00:00|9150.2|9148.7|9150.4|9148.9|9150.6|9149.1|9150.2|9148.7|115
1628478300000|2021-08-09 03:05:00|9150.5|9149|9150.3|9148.8|9150.6|9149.1|9150.3|9148.8|83
1628478600000|2021-08-09 03:10:00|9150.4|9148.9|9150.6|9149.1|9150.8|9149.3|9150.3|9148.8|94
1628478900000|2021-08-09 03:15:00|9150.7|9149.2|9151.4|9149.9|9151.5|9150|9150.6|9149.1|117
1628479200000|2021-08-09 03:20:00|9151.3|9149.8|9152|9150.5|9152.7|9150.8|9151.1|9149.2|112
1628479500000|2021-08-09 03:25:00|9151.9|9150.4|9152.7|9151.2|9152.7|9151.2|9151.2|9149.7|174
1628479800000|2021-08-09 03:30:00|9152.6|9151.1|9151.5|9150|9152.8|9151.3|9151.4|9149.9|125
1628480100000|2021-08-09 03:35:00|9151.6|9150.1|9152.2|9150.7|9152.6|9150.9|9151.3|9149.6|126
1628480400000|2021-08-09 03:40:00|9152.3|9150.8|9152.9|9151.4|9153.6|9151.9|9152.3|9150.7|120
1628480700000|2021-08-09 03:45:00|9153|9151.5|9152|9150.5|9153.3|9151.5|9152|9150.5|76
1628481000000|2021-08-09 03:50:00|9152.1|9150.6|9152.5|9151|9152.9|9151.1|9151.4|9149.3|105
1628481300000|2021-08-09 03:55:00|9152.7|9151.2|9152.1|9150.6|9153.1|9151.6|9152|9150.1|72
1628481600000|2021-08-09 04:00:00|9152|9150.5|9151.4|9149.9|9152.6|9150.7|9151.3|9149.8|54
1628481900000|2021-08-09 04:05:00|9151.3|9149.8|9152.1|9150.6|9152.3|9150.8|9151.3|9149.8|91
1628482200000|2021-08-09 04:10:00|9152.2|9150.7|9152.1|9150.6|9152.2|9150.7|9151.9|9150.4|54
1628482500000|2021-08-09 04:15:00|9152.2|9150.7|9152|9150.5|9152.2|9150.7|9151.1|9149.5|78
1628482800000|2021-08-09 04:20:00|9151.9|9150.4|9152.6|9150.2|9152.6|9150.8|9151.9|9150.2|52
1628483100000|2021-08-09 04:25:00|9152.2|9150.7|9152.2|9150.7|9152.3|9150.8|9152.1|9150.6|53
1628483400000|2021-08-09 04:30:00|9152.3|9150.8|9151.7|9150.2|9152.8|9150.9|9151|9149.5|111
1628483700000|2021-08-09 04:35:00|9152|9150.5|9150.4|9148.9|9152.2|9150.7|9150.4|9148.4|115
1628484000000|2021-08-09 04:40:00|9150.5|9149|9150.4|9148.9|9150.5|9149|9150.3|9148.8|76
1628484300000|2021-08-09 04:45:00|9150.5|9149|9149.7|9148.2|9150.6|9149.1|9149.5|9147.6|107
1628484600000|2021-08-09 04:50:00|9149.6|9148.1|9150.4|9148.9|9150.6|9149.1|9149.6|9148.1|64
1628484900000|2021-08-09 04:55:00|9149.8|9148.3|9150|9147.6|9150.2|9148.4|9148.8|9147.3|144
1628485200000|2021-08-09 05:00:00|9150.1|9147.7|9150.4|9148.9|9150.5|9149|9149.9|9147.6|120
1628485500000|2021-08-09 05:05:00|9150.5|9149|9149.7|9148.2|9150.5|9149|9149.5|9147.5|69
1628485800000|2021-08-09 05:10:00|9149.6|9148.1|9150.3|9148.8|9150.4|9148.9|9149.6|9147.7|66
1628486100000|2021-08-09 05:15:00|9150.4|9148.9|9149.5|9148|9150.4|9148.9|9149.5|9147.6|58
1628486400000|2021-08-09 05:20:00|9149.6|9148.1|9149|9147.5|9149.7|9148.2|9148.9|9147.4|75
1628486700000|2021-08-09 05:25:00|9149.1|9147.6|9148|9146.5|9149.1|9147.6|9147.9|9146.4|77
1628487000000|2021-08-09 05:30:00|9148.1|9146.6|9149.3|9147.8|9149.4|9147.9|9148|9146.1|168
1628487300000|2021-08-09 05:35:00|9149.2|9147.7|9148.8|9147.3|9149.3|9147.8|9148.3|9146.7|117
1628487600000|2021-08-09 05:40:00|9148.7|9147.2|9149.2|9146.8|9149.5|9147.4|9148.6|9146.7|67
1628487900000|2021-08-09 05:45:00|9149.3|9146.9|9148.6|9147.1|9149.3|9147.5|9148.6|9146.8|100
1628488200000|2021-08-09 05:50:00|9148.7|9147.2|9149.6|9148.1|9149.7|9148.2|9148.6|9147.1|80
1628488500000|2021-08-09 05:55:00|9149.7|9148.2|9150.4|9148.9|9150.9|9149|9148.7|9147|228
1628488800000|2021-08-09 06:00:00|9150.5|9149|9149.9|9148.4|9152.5|9150.7|9148.6|9146.8|320
1628489100000|2021-08-09 06:05:00|9149.8|9148.3|9148|9146.5|9150.2|9148.4|9147.9|9146|267
1628489400000|2021-08-09 06:10:00|9147.9|9146.4|9149.5|9148|9149.7|9148.2|9146.9|9145.4|300
1628489700000|2021-08-09 06:15:00|9149.6|9148.1|9149.6|9148.1|9150.5|9149|9148.8|9147.3|308
1628490000000|2021-08-09 06:20:00|9149.7|9148.2|9149.8|9148.3|9151.2|9149.7|9147.8|9146.3|286
1628490300000|2021-08-09 06:25:00|9149.6|9148.1|9148.5|9146.1|9150.1|9148.2|9147.8|9145.8|243
1628490600000|2021-08-09 06:30:00|9148.4|9146|9150.2|9148.7|9150.7|9148.9|9147.8|9146|321
1628490900000|2021-08-09 06:35:00|9150.4|9148.9|9147.9|9146.4|9150.6|9149.1|9146.4|9144.7|228
1628491200000|2021-08-09 06:40:00|9148.4|9146|9149.8|9148.3|9150.1|9148.3|9147.4|9145.4|246
1628491500000|2021-08-09 06:45:00|9149.7|9148.2|9152.5|9151|9152.7|9151.2|9149.7|9148.2|226
1628491800000|2021-08-09 06:50:00|9152.3|9150.8|9155.1|9152.7|9155.5|9153.6|9151.9|9150.2|267
1628492100000|2021-08-09 06:55:00|9155|9152.6|9155.4|9153.9|9158.6|9157.1|9154.4|9152.6|357
1628492400000|2021-08-09 07:00:00|9155.3|9153.8|9156.4|9154.9|9158.5|9156.7|9152.8|9150.9|701
1628492700000|2021-08-09 07:05:00|9156.3|9154.8|9162|9160.5|9162|9160.5|9156.2|9154.5|505
1628493000000|2021-08-09 07:10:00|9161.9|9160.4|9159.1|9157.6|9161.9|9160.4|9157.9|9156.4|380
1628493300000|2021-08-09 07:15:00|9159.2|9157.7|9156.1|9154.6|9159.9|9158.4|9156.1|9154.2|329
1628493600000|2021-08-09 07:20:00|9156.2|9154.7|9154.2|9151.8|9158.9|9156.8|9153|9151.2|533
1628493900000|2021-08-09 07:25:00|9153.9|9151.5|9154.6|9153.1|9156|9154.1|9152.2|9150.4|561
1628494200000|2021-08-09 07:30:00|9154.5|9153|9155.4|9153.9|9156.6|9155.1|9153.6|9152.1|432
1628494500000|2021-08-09 07:35:00|9155.3|9153.8|9154.5|9153|9156.3|9154.8|9154|9152.4|312
1628494800000|2021-08-09 07:40:00|9154.6|9153.1|9152.3|9150.8|9155.1|9153.4|9152.1|9150.6|331
1628495100000|2021-08-09 07:45:00|9152.2|9150.7|9154.7|9152.3|9154.7|9153|9151.5|9149.7|342
1628495400000|2021-08-09 07:50:00|9154.8|9152.4|9155.5|9154|9155.5|9154|9153.2|9151.7|329
1628495700000|2021-08-09 07:55:00|9155.6|9154.1|9160.6|9159.1|9161.4|9159.8|9154.4|9152.5|423
1628496000000|2021-08-09 08:00:00|9160.4|9158.9|9159.1|9156.7|9161|9159.1|9158.4|9156.4|391
1628496300000|2021-08-09 08:05:00|9159|9156.6|9162.2|9160.7|9164.2|9161.8|9158.1|9156.2|306
1628496600000|2021-08-09 08:10:00|9162.3|9160.8|9164.8|9163.3|9165.6|9164.1|9161.3|9159.5|503
1628496900000|2021-08-09 08:15:00|9164.9|9163.4|9165.2|9162.8|9168.4|9166.9|9164.7|9162.7|327
1628497200000|2021-08-09 08:20:00|9164.6|9163.1|9162.1|9160.6|9165.3|9163.4|9161.4|9159.9|283
1628497500000|2021-08-09 08:25:00|9162.2|9160.7|9159.7|9157.3|9162.7|9160.8|9157.5|9156|451
1628497800000|2021-08-09 08:30:00|9159.8|9157.4|9159.5|9157.1|9162.8|9160.8|9158.7|9157.1|371
1628498100000|2021-08-09 08:35:00|9159.4|9157|9155.8|9154.3|9159.6|9158.1|9155.7|9153.6|350
1628498400000|2021-08-09 08:40:00|9155.7|9154.2|9160.4|9158|9160.5|9159|9155.7|9153.5|355
1628498700000|2021-08-09 08:45:00|9160.3|9157.9|9163.7|9161.3|9163.8|9161.8|9160|9157.9|288
1628499000000|2021-08-09 08:50:00|9163.1|9161.6|9165|9163.5|9165.5|9164|9162.4|9160.9|330
1628499300000|2021-08-09 08:55:00|9165.1|9163.6|9167.8|9166.3|9167.9|9166.4|9164.5|9162.8|431
1628499600000|2021-08-09 09:00:00|9167.6|9166.1|9167.3|9164.9|9169.6|9167.7|9166.7|9164.7|278
1628499900000|2021-08-09 09:05:00|9167.2|9164.8|9167.2|9165.7|9168|9166.1|9164.7|9162.9|356
1628500200000|2021-08-09 09:10:00|9167.1|9165.6|9168.1|9166.6|9168.9|9166.7|9164.2|9162.4|370
1628500500000|2021-08-09 09:15:00|9168|9166.5|9164.4|9162.9|9168.9|9166.9|9163.5|9161.5|463
1628500800000|2021-08-09 09:20:00|9164.3|9162.8|9165.8|9163.4|9166.6|9165.1|9162.9|9161.2|412
1628501100000|2021-08-09 09:25:00|9165.9|9163.5|9166.6|9164.2|9167.3|9164.9|9163|9161|587
1628501400000|2021-08-09 09:30:00|9166.5|9164.1|9166.6|9164.2|9168|9165.6|9164.9|9163.1|439
1628501700000|2021-08-09 09:35:00|9166.7|9164.3|9166.9|9164.5|9168.1|9165.7|9165.3|9163.4|347
1628502000000|2021-08-09 09:40:00|9166.8|9164.4|9164.9|9162.5|9168.9|9166.9|9164|9161.9|363
1628502300000|2021-08-09 09:45:00|9165.2|9162.8|9165.3|9162.9|9166.4|9164.6|9163.4|9161.3|358
1628502600000|2021-08-09 09:50:00|9165.2|9162.8|9163.7|9161.3|9166.2|9164.3|9163.1|9161|320
1628502900000|2021-08-09 09:55:00|9163.8|9161.4|9163.6|9162.1|9164.3|9162.3|9162|9160|316
1628503200000|2021-08-09 10:00:00|9163.5|9162|9163.4|9161.9|9164.4|9162.7|9162.1|9160.2|263
1628503500000|2021-08-09 10:05:00|9163.3|9161.8|9166.1|9163.7|9166.6|9164.2|9163.3|9161.8|227
1628503800000|2021-08-09 10:10:00|9166.3|9163.9|9167.7|9165.3|9168.5|9166.5|9165.9|9163.5|310
1628504100000|2021-08-09 10:15:00|9167.8|9165.4|9172.3|9169.9|9172.5|9170.1|9167|9164.6|439
1628504400000|2021-08-09 10:20:00|9172.2|9169.8|9171.4|9169|9172.3|9170.2|9170.1|9168.4|317
1628504700000|2021-08-09 10:25:00|9171.3|9168.9|9171.8|9170.3|9172.4|9170.6|9169.3|9167.4|264
1628505000000|2021-08-09 10:30:00|9171.9|9170.4|9174.8|9172.4|9175.3|9173.2|9171.9|9170.4|201
1628505300000|2021-08-09 10:35:00|9174.9|9172.5|9174|9171.6|9175|9173.3|9172.7|9170.5|279
1628505600000|2021-08-09 10:40:00|9173.9|9171.5|9172.9|9171.4|9174.8|9172.7|9172.8|9170.7|203
1628505900000|2021-08-09 10:45:00|9173|9171.5|9173.1|9170.7|9174.4|9172.3|9172.2|9170.5|209
1628506200000|2021-08-09 10:50:00|9173|9170.6|9169.6|9167.2|9173.1|9171|9167.2|9165|488
1628506500000|2021-08-09 10:55:00|9169.3|9166.9|9169.9|9168.4|9170.4|9168.4|9168.2|9166.2|346
1628506800000|2021-08-09 11:00:00|9169.8|9168.3|9170|9168.5|9171.4|9169.2|9167.1|9165.3|343
1628507100000|2021-08-09 11:05:00|9170.1|9168.6|9169.3|9167.8|9170.6|9168.7|9168.7|9167|193
1628507400000|2021-08-09 11:10:00|9169.1|9167.6|9167.8|9165.4|9169.7|9167.9|9166.6|9165|299
1628507700000|2021-08-09 11:15:00|9167.7|9165.3|9165|9163.5|9167.8|9165.8|9164|9162.1|412
1628508000000|2021-08-09 11:20:00|9164.8|9163.3|9164.7|9162.3|9165.2|9163.3|9162.8|9160.7|363
1628508300000|2021-08-09 11:25:00|9164.6|9162.2|9160|9158.5|9164.9|9163|9159.6|9157.7|346
1628508600000|2021-08-09 11:30:00|9159.7|9158.2|9163.2|9161.7|9163.6|9161.7|9159.3|9157.2|249
1628508900000|2021-08-09 11:35:00|9163.3|9161.8|9165|9163.5|9165.5|9163.6|9162.2|9160.3|323
1628509200000|2021-08-09 11:40:00|9164.9|9163.4|9162.8|9160.4|9165.7|9163.8|9161.9|9160.4|236
1628509500000|2021-08-09 11:45:00|9163|9160.6|9166.5|9164.1|9166.6|9164.2|9161.6|9159.6|401
1628509800000|2021-08-09 11:50:00|9166.6|9164.2|9164.3|9161.9|9166.6|9164.2|9163.6|9161.6|342
1628510100000|2021-08-09 11:55:00|9164|9161.6|9168.4|9166.9|9168.6|9167.1|9162.8|9160.4|778
1628510400000|2021-08-09 12:00:00|9168.7|9167.2|9167.5|9166|9169.6|9167.8|9165.7|9163.8|391
1628510700000|2021-08-09 12:05:00|9167.6|9166.1|9171|9168.6|9171|9168.9|9166.7|9165.2|425
1628511000000|2021-08-09 12:10:00|9170.9|9168.5|9171.4|9169|9171.8|9170|9169.6|9167.8|366
1628511300000|2021-08-09 12:15:00|9171.3|9168.9|9170.1|9168.6|9171.8|9170.1|9169.5|9167.5|337
1628511600000|2021-08-09 12:20:00|9170.9|9169.4|9168.2|9165.8|9171.4|9169.4|9167.1|9165.5|393
1628511900000|2021-08-09 12:25:00|9168.3|9165.9|9167.3|9165.8|9168.3|9166|9165.7|9163.8|375
1628512200000|2021-08-09 12:30:00|9167.4|9165.9|9165.8|9164.3|9167.5|9166|9165.1|9162.9|274
1628512500000|2021-08-09 12:35:00|9165.9|9164.4|9164.7|9163.2|9167.5|9166|9164.6|9163|367
1628512800000|2021-08-09 12:40:00|9164.6|9163.1|9164.7|9162.3|9166.2|9163.9|9163.7|9162|345
1628513100000|2021-08-09 12:45:00|9164.8|9162.4|9167.1|9164.7|9167.3|9165.3|9161.9|9159.8|353
1628513400000|2021-08-09 12:50:00|9167|9164.6|9168.8|9166.4|9169.7|9167.7|9165.3|9163.7|442
1628513700000|2021-08-09 12:55:00|9168.7|9166.3|9170.9|9168.5|9171.4|9169.2|9166.9|9164.9|411
1628514000000|2021-08-09 13:00:00|9170.7|9169.2|9170.6|9169.1|9170.9|9169.2|9168.4|9166.3|587
1628514300000|2021-08-09 13:05:00|9170.7|9169.2|9168.2|9166.7|9173.6|9171.6|9167.4|9165.4|522
1628514600000|2021-08-09 13:10:00|9168.4|9166.9|9166.1|9164.6|9169.2|9167.3|9166.1|9164.5|405
1628514900000|2021-08-09 13:15:00|9165.9|9164.4|9168.1|9165.7|9168.2|9166.1|9164.1|9162.1|458
1628515200000|2021-08-09 13:20:00|9168.2|9165.8|9171.4|9169|9172|9170.1|9167.5|9165.4|443
1628515500000|2021-08-09 13:25:00|9171.3|9168.9|9170.6|9169.1|9173.2|9171.1|9169.5|9167.4|376
1628515800000|2021-08-09 13:30:00|9171.2|9168.8|9168.4|9166.9|9173.6|9171.9|9165.7|9163.9|622
1628516100000|2021-08-09 13:35:00|9169|9167.5|9168.7|9167.2|9171.5|9169.7|9167.6|9165.7|602
1628516400000|2021-08-09 13:40:00|9168.8|9167.3|9173.4|9171|9173.8|9171.8|9168.4|9166.6|580
1628516700000|2021-08-09 13:45:00|9172.8|9171.3|9176.5|9174.1|9177.7|9175.3|9171.5|9169.5|911
1628517000000|2021-08-09 13:50:00|9176.6|9174.2|9177.8|9175.4|9178|9176.1|9174.5|9172.1|762
1628517300000|2021-08-09 13:55:00|9177.7|9175.3|9176.6|9174.2|9178.3|9176.2|9175.1|9173|526
1628517600000|2021-08-09 14:00:00|9176.1|9174.6|9183.7|9181.3|9184.6|9182.6|9174.5|9172.6|807
1628517900000|2021-08-09 14:05:00|9183.5|9181.1|9182.6|9180.2|9184.4|9182|9181.1|9178.8|750
1628518200000|2021-08-09 14:10:00|9182.5|9180.1|9184.8|9182.4|9185.5|9183.4|9179.6|9177.4|734
1628518500000|2021-08-09 14:15:00|9184.9|9182.5|9188.2|9185.8|9188.6|9186.6|9184.3|9181.9|588
1628518800000|2021-08-09 14:20:00|9188.3|9185.9|9183.3|9181.8|9188.8|9186.8|9183|9180.6|729
1628519100000|2021-08-09 14:25:00|9183.2|9181.7|9179.1|9177.6|9183.3|9181.8|9178.2|9176.4|459
1628519400000|2021-08-09 14:30:00|9179.2|9177.7|9181.4|9179.9|9183.7|9181.8|9178.4|9176.9|359
1628519700000|2021-08-09 14:35:00|9181.3|9179.8|9182.2|9179.8|9183.5|9181.5|9181.1|9179.1|335
1628520000000|2021-08-09 14:40:00|9182.1|9179.7|9186.2|9183.8|9187.5|9185.7|9181.6|9179.7|503
1628520300000|2021-08-09 14:45:00|9186|9183.6|9188.4|9186.9|9188.5|9187|9185.3|9183.4|407
1628520600000|2021-08-09 14:50:00|9188.2|9186.7|9190.3|9188.8|9193.9|9191.8|9188.1|9186.1|551
1628520900000|2021-08-09 14:55:00|9190.9|9188.5|9195.4|9193.9|9196.4|9194.5|9190|9187.7|672
1628521200000|2021-08-09 15:00:00|9195.6|9194.1|9193.5|9192|9198|9196|9193.4|9191.2|808
1628521500000|2021-08-09 15:05:00|9193.8|9191.4|9193.5|9191.1|9195.8|9193.8|9192.9|9191.1|471
1628521800000|2021-08-09 15:10:00|9193.3|9190.9|9191.2|9189.7|9193.9|9191.9|9189.4|9187.5|435
1628522100000|2021-08-09 15:15:00|9191.5|9189.1|9189.6|9187.2|9192.1|9190.1|9187.9|9186|482
1628522400000|2021-08-09 15:20:00|9189.7|9187.3|9190|9187.6|9190.8|9188.8|9187.9|9185.9|507
1628522700000|2021-08-09 15:25:00|9190.2|9187.8|9187.7|9186.2|9190.4|9188.3|9186.8|9184.9|447
1628523000000|2021-08-09 15:30:00|9187.6|9186.1|9190.3|9188.8|9190.8|9189|9187.5|9185.6|395
1628523300000|2021-08-09 15:35:00|9190.4|9188.9|9194.6|9192.2|9194.7|9192.6|9190|9188.2|404
1628523600000|2021-08-09 15:40:00|9194.2|9192.7|9190.7|9188.3|9194.3|9192.8|9189.9|9188.2|390
1628523900000|2021-08-09 15:45:00|9190.8|9188.4|9190.1|9187.7|9192.6|9190.6|9189.4|9187.4|395
1628524200000|2021-08-09 15:50:00|9190|9187.6|9191|9189.5|9191.8|9189.9|9189.3|9187.4|323
1628524500000|2021-08-09 15:55:00|9191.1|9189.6|9191.9|9190.4|9193|9191.1|9190.9|9189|243
1628524800000|2021-08-09 16:00:00|9192|9190.5|9194.9|9193.4|9196|9194.2|9191.9|9189.9|318
1628525100000|2021-08-09 16:05:00|9194.8|9193.3|9195.3|9193.8|9196.9|9195|9194.5|9192.5|332
1628525400000|2021-08-09 16:10:00|9195.2|9193.7|9197|9195.5|9197.4|9195.6|9195.1|9193.2|237
1628525700000|2021-08-09 16:15:00|9196.9|9195.4|9199.7|9198.2|9200.1|9198.6|9196.7|9195|262
1628526000000|2021-08-09 16:20:00|9199.6|9198.1|9198.8|9197.3|9200.5|9199|9198.3|9196.7|251
1628526300000|2021-08-09 16:25:00|9198.6|9197.1|9196.4|9194.9|9198.7|9197.2|9196.1|9194.6|188
1628526600000|2021-08-09 16:30:00|9196.5|9195|9196.4|9194|9197.7|9196.2|9195.2|9193.3|228
1628526900000|2021-08-09 16:35:00|9196|9194.5|9197|9195.5|9197.9|9196.2|9195.9|9194.4|177
1628527200000|2021-08-09 16:40:00|9196.8|9195.3|9198.3|9196.8|9198.5|9197|9196.8|9195.3|172
1628527500000|2021-08-09 16:45:00|9198.4|9196.9|9196.8|9195.3|9198.5|9197|9196.6|9195.1|169
1628527800000|2021-08-09 16:50:00|9196.9|9195.4|9198.4|9196.9|9198.9|9197.1|9196.8|9195.2|201
1628528100000|2021-08-09 16:55:00|9198.5|9197|9198.4|9196.9|9199.3|9197.8|9197.7|9196.1|197
1628528400000|2021-08-09 17:00:00|9198.5|9197|9199.4|9197.9|9199.8|9198.3|9197.6|9195.7|206
1628528700000|2021-08-09 17:05:00|9199.3|9197.8|9199.3|9197.8|9199.9|9198.1|9198|9196.2|226
1628529000000|2021-08-09 17:10:00|9199.4|9197.9|9198.5|9197|9199.4|9197.9|9197.5|9196|169
1628529300000|2021-08-09 17:15:00|9199.2|9197.7|9200.3|9198.8|9200.7|9198.9|9198.8|9197.3|154
1628529600000|2021-08-09 17:20:00|9200.4|9198.9|9200.4|9198.9|9201.1|9199.6|9200.1|9198.1|152
1628529900000|2021-08-09 17:25:00|9200.5|9199|9201.1|9199.6|9201.5|9199.7|9199.6|9198.1|161
1628530200000|2021-08-09 17:30:00|9201.2|9199.7|9202.6|9201.1|9202.8|9201.3|9201|9199.5|132
1628530500000|2021-08-09 17:35:00|9202.5|9201|9202.1|9200.6|9202.8|9201.3|9201.9|9200|129
1628530800000|2021-08-09 17:40:00|9202.5|9201|9200.4|9198.9|9203|9201.2|9200.4|9198.9|124
1628531100000|2021-08-09 17:45:00|9200.3|9198.8|9199.6|9197.2|9201.6|9200.1|9199|9197.1|235
1628531400000|2021-08-09 17:50:00|9199.5|9197.1|9199.2|9197.7|9199.8|9197.8|9197.5|9195.8|212
1628531700000|2021-08-09 17:55:00|9198.6|9197.1|9199.7|9198.2|9201.7|9199.6|9198.4|9196.7|258
1628532000000|2021-08-09 18:00:00|9199.6|9198.1|9199.9|9198.4|9200.1|9198.6|9199.2|9197.4|156
1628532300000|2021-08-09 18:05:00|9199.8|9198.3|9200.2|9198.7|9200.9|9199.4|9199.2|9197.5|205
1628532600000|2021-08-09 18:10:00|9200|9198.5|9198.5|9197|9200.6|9198.7|9198.3|9196.8|184
1628532900000|2021-08-09 18:15:00|9198.4|9196.9|9198.7|9197.2|9199.2|9197.5|9198.2|9196.5|207
1628533200000|2021-08-09 18:20:00|9198.6|9197.1|9200|9198.5|9200.7|9198.7|9198.6|9197.1|173
1628533500000|2021-08-09 18:25:00|9200.1|9198.6|9199.3|9197.8|9200.1|9198.6|9198.4|9196.9|149
1628533800000|2021-08-09 18:30:00|9199.2|9197.7|9197.4|9195.9|9199.3|9197.8|9196|9194|262
1628534100000|2021-08-09 18:35:00|9197.3|9195.8|9197.9|9196.4|9198.2|9196.5|9196.4|9194.6|297
1628534400000|2021-08-09 18:40:00|9197.7|9196.2|9199.5|9198|9200.8|9198.9|9197.7|9195.6|330
1628534700000|2021-08-09 18:45:00|9199.4|9197.9|9199.5|9198|9200.3|9198.8|9199.3|9197.4|155
1628535000000|2021-08-09 18:50:00|9199.4|9197.9|9200.2|9198.7|9200.8|9199.1|9199.2|9197.7|144
1628535300000|2021-08-09 18:55:00|9200.1|9198.6|9201.6|9200.1|9202.4|9200.4|9200.1|9198.3|243
1628535600000|2021-08-09 19:00:00|9201.8|9200.3|9202.3|9200.8|9203.1|9201.2|9200.7|9198.8|233
1628535900000|2021-08-09 19:05:00|9202.7|9200.3|9202.5|9201|9203.1|9201.2|9201.8|9199.9|165
1628536200000|2021-08-09 19:10:00|9202.6|9201.1|9204.6|9203.1|9205.8|9204.1|9202.5|9200.8|528
1628536500000|2021-08-09 19:15:00|9204.7|9203.2|9204.7|9202.3|9205.3|9203.7|9204.3|9202|108
1628536800000|2021-08-09 19:20:00|9204.6|9202.2|9203.9|9201.5|9205|9203.1|9203.4|9201.3|187
1628537100000|2021-08-09 19:25:00|9204|9201.6|9202.8|9201.3|9204|9202|9202|9199.9|222
1628537400000|2021-08-09 19:30:00|9202.7|9201.2|9203.3|9201.8|9203.9|9202|9202.7|9200.8|98
1628537700000|2021-08-09 19:35:00|9203.2|9201.7|9203.3|9201.8|9203.4|9201.9|9203.2|9201.7|88
1628538000000|2021-08-09 19:40:00|9203.2|9201.7|9204.1|9202.6|9205|9203.1|9203.1|9201.5|196
1628538300000|2021-08-09 19:45:00|9204.2|9202.7|9204.3|9202.8|9205.2|9203.7|9204.2|9202.5|161
1628538600000|2021-08-09 19:50:00|9204.4|9202.9|9204.3|9202.8|9205.4|9203.8|9204.2|9202.6|158
1628538900000|2021-08-09 19:55:00|9204.2|9202.7|9205|9203.5|9205.3|9203.8|9204.1|9202.6|149
1628539200000|2021-08-09 20:00:00|9205.1|9203.6|9204.4|9202.9|9205.2|9203.7|9203.4|9201.5|208
1628539500000|2021-08-09 20:05:00|9204.3|9202.8|9204.2|9202.7|9204.8|9202.9|9203.4|9201.5|107
1628539800000|2021-08-09 20:10:00|9204.3|9202.8|9203.6|9202.1|9204.4|9202.8|9203.4|9201.6|100
1628540100000|2021-08-09 20:15:00|9203.5|9202|9203.8|9202.3|9204.5|9203|9203.5|9201.6|110
1628540400000|2021-08-09 20:20:00|9203.7|9202.2|9204.4|9202.9|9205|9203|9203.5|9201.6|63
1628540700000|2021-08-09 20:25:00|9204.5|9203|9205.8|9203.4|9206.2|9204.5|9204.4|9202.9|76
1628541000000|2021-08-09 20:30:00|9205.7|9203.3|9206.5|9204.1|9206.8|9204.8|9205.6|9203.3|105
1628541300000|2021-08-09 20:35:00|9206.4|9204|9206|9204.5|9206.6|9204.7|9205.9|9204|39
1628541600000|2021-08-09 20:40:00|9206.1|9204.6|9207.4|9205|9207.5|9205.1|9206|9204|60
1628541900000|2021-08-09 20:45:00|9207.3|9204.9|9207.3|9204.9|9207.9|9206|9206.8|9204.6|140
1628542200000|2021-08-09 20:50:00|9207.2|9204.8|9207.6|9205.2|9208.1|9206|9207|9204.6|161
1628542500000|2021-08-09 20:55:00|9207.5|9205.1|9208.8|9193.8|9208.8|9206.1|9206.7|9192.9|281
1628542800000|2021-08-09 21:00:00|9209.2|9194.2|9203.7|9188.7|9209.7|9201.1|9203.7|9188.7|48
1628543100000|2021-08-09 21:05:00|9201.6|9186.6|9206.1|9191.1|9207.2|9192.2|9201.6|9186.6|66
1628543400000|2021-08-09 21:10:00|9205.9|9190.9|9207.1|9192.1|9207.4|9192.4|9204.7|9190.2|114
1628543700000|2021-08-09 21:15:00|9206|9191|9206.8|9191.8|9207.5|9192.5|9206|9191|53
1628544000000|2021-08-09 21:20:00|9206.9|9191.9|9207|9192|9207.6|9192.6|9206.4|9191.4|64
1628544300000|2021-08-09 21:25:00|9207.2|9192.2|9207.2|9192.2|9207.7|9192.7|9204.1|9189.1|116
1628544600000|2021-08-09 21:30:00|9207.3|9192.3|9208.7|9196.7|9209.2|9197.9|9205.3|9190.3|319
1628544900000|2021-08-09 21:35:00|9208.3|9197.8|9207.6|9196.4|9208.7|9197.9|9207.5|9195.9|185
1628545200000|2021-08-09 21:40:00|9207.4|9196.2|9207.8|9196.7|9208.5|9197.6|9207.3|9195.5|309
1628545500000|2021-08-09 21:45:00|9207.9|9195.9|9208.6|9195.8|9208.9|9197.5|9207.3|9195.1|280
1628545800000|2021-08-09 21:50:00|9208.5|9195.2|9209.3|9197.1|9209.5|9198|9207.2|9194.6|245
1628546100000|2021-08-09 21:55:00|9208.8|9197.3|9206|9191|9209.2|9198|9203.5|9188.5|464
1628546400000|2021-08-09 22:00:00|9206.1|9191.1|9206.3|9203.2|9211.5|9204.1|9204|9189|679
1628546700000|2021-08-09 22:05:00|9206.1|9203.3|9206.5|9204.1|9206.8|9204.3|9206|9203|258
1628547000000|2021-08-09 22:10:00|9206.6|9203.6|9206.4|9204|9207.8|9204.5|9206.1|9202|149
1628547300000|2021-08-09 22:15:00|9206.3|9203.9|9206.5|9204.1|9207.2|9204.8|9206|9202.5|145
1628547600000|2021-08-09 22:20:00|9206.6|9203.9|9207.1|9204.7|9207.4|9204.9|9206.4|9203.1|164
1628547900000|2021-08-09 22:25:00|9207.3|9204.9|9208.2|9205.8|9208.3|9205.9|9207.1|9204.3|181
1628548200000|2021-08-09 22:30:00|9208|9205.6|9208.2|9205.8|9208.5|9206.4|9207.9|9204.8|123
1628548500000|2021-08-09 22:35:00|9208.1|9205.7|9208.8|9206|9210|9207.1|9207.8|9204.5|154
1628548800000|2021-08-09 22:40:00|9208.5|9205.9|9209.1|9205.6|9209.1|9206.9|9208.4|9205.6|108
1628549100000|2021-08-09 22:45:00|9209.5|9205.2|9208.8|9206.4|9209.5|9206.6|9208.6|9205.2|114
1628549400000|2021-08-09 22:50:00|9208.6|9206.2|9207.9|9205.5|9209.5|9206.5|9207.3|9204.9|116
1628549700000|2021-08-09 22:55:00|9207.7|9205.3|9207.8|9205.4|9208.1|9205.7|9207.7|9205|84
1628550000000|2021-08-09 23:00:00|9208.2|9204.8|9208.9|9206.5|9208.9|9206.5|9207.3|9204.8|164
1628550300000|2021-08-09 23:05:00|9208.8|9206.4|9209.9|9207.5|9210.2|9208.1|9208.8|9206.4|105
1628550600000|2021-08-09 23:10:00|9209.8|9207.4|9209.4|9207.9|9210.1|9208.2|9209.3|9207.3|94
1628550900000|2021-08-09 23:15:00|9209.3|9207.8|9209.9|9207.5|9210|9208|9209.2|9207.2|79
1628551200000|2021-08-09 23:20:00|9210|9207.6|9209.6|9207.2|9210|9207.9|9209.1|9207.1|74
1628551500000|2021-08-09 23:25:00|9209.2|9207.7|9208.9|9206.5|9209.9|9207.8|9208.4|9206.4|98
1628551800000|2021-08-09 23:30:00|9209|9206.6|9208.4|9206.9|9209.1|9207.1|9208.3|9206.3|113
1628552100000|2021-08-09 23:35:00|9208.3|9206.8|9209.1|9207.6|9209.8|9207.8|9208.3|9206.3|88
1628552400000|2021-08-09 23:40:00|9209.2|9207.7|9209.1|9206.7|9209.8|9207.7|9209|9206.6|102
1628552700000|2021-08-09 23:45:00|9209.2|9206.8|9209.1|9206.7|9209.4|9207.3|9208.5|9206.4|139
1628553000000|2021-08-09 23:50:00|9209.6|9207.2|9210.7|9208.3|9211|9208.8|9209.4|9207.1|119
1628553300000|2021-08-09 23:55:00|9210.6|9208.2|9210.6|9208.2|9211.1|9208.9|9210.2|9207.8|146
1628553600000|2021-08-10 00:00:00|9210.7|9208.3|9210.4|9208|9211.3|9208.9|9207.8|9205.4|294
1628553900000|2021-08-10 00:05:00|9210.5|9208.1|9209.8|9207.4|9211.3|9209.2|9209|9207|212
1628554200000|2021-08-10 00:10:00|9209.7|9207.3|9208.8|9206.4|9209.8|9207.6|9207.7|9205.3|252
1628554500000|2021-08-10 00:15:00|9208.7|9206.3|9205.6|9204.1|9208.9|9206.8|9205.5|9203.6|279
1628554800000|2021-08-10 00:20:00|9205.7|9204.2|9206.5|9205|9207.1|9205.1|9205.6|9203.5|181
1628555100000|2021-08-10 00:25:00|9206.4|9204.9|9207.8|9205.4|9207.8|9205.4|9206.4|9204.6|71
1628555400000|2021-08-10 00:30:00|9207.7|9205.3|9207.1|9204.7|9208.2|9206.3|9206|9204.1|188
1628555700000|2021-08-10 00:35:00|9207.2|9204.8|9207.2|9204.8|9207.4|9205.3|9206.1|9204|171
1628556000000|2021-08-10 00:40:00|9207.3|9204.9|9207.5|9206|9209|9206.6|9206.7|9204.7|141
1628556300000|2021-08-10 00:45:00|9207.4|9205.9|9205.6|9204.1|9207.8|9206|9205.1|9203.1|134
1628556600000|2021-08-10 00:50:00|9205.5|9204|9202.5|9200.1|9206.2|9204.3|9202.2|9199.8|337
1628556900000|2021-08-10 00:55:00|9202|9199.6|9203|9200.6|9203.2|9201.3|9201.8|9199.6|185
1628557200000|2021-08-10 01:00:00|9203.1|9200.7|9203.1|9201.6|9204|9202|9201.8|9199.8|175
1628557500000|2021-08-10 01:05:00|9203.6|9201.2|9202.7|9201.2|9203.7|9201.4|9202.2|9200.2|138
1628557800000|2021-08-10 01:10:00|9202.6|9201.1|9203.3|9200.9|9203.4|9201.3|9202.2|9200.3|112
1628558100000|2021-08-10 01:15:00|9203.4|9201|9201.9|9199.5|9203.8|9201.7|9201.3|9199.3|145
1628558400000|2021-08-10 01:20:00|9202|9199.6|9202.2|9200.7|9203|9201|9201.4|9199.4|137
1628558700000|2021-08-10 01:25:00|9202.1|9200.6|9202.2|9200.7|9202.7|9200.8|9202.1|9200.1|65
1628559000000|2021-08-10 01:30:00|9202.3|9200.8|9202.3|9200.8|9202.8|9200.9|9202.2|9200.2|52
1628559300000|2021-08-10 01:35:00|9202.8|9200.4|9203.2|9201.7|9203.7|9201.8|9202.2|9200.3|66
1628559600000|2021-08-10 01:40:00|9203.3|9201.8|9205.4|9203|9205.6|9203.6|9203.3|9201.2|152
1628559900000|2021-08-10 01:45:00|9205.5|9203.1|9205|9203.5|9206.4|9204.6|9204.9|9203.1|130
1628560200000|2021-08-10 01:50:00|9204.9|9203.4|9202.9|9200.5|9205.9|9204|9202.9|9200.5|170
1628560500000|2021-08-10 01:55:00|9202.5|9201|9205.4|9203|9205.5|9203.5|9202.4|9200.7|227
1628560800000|2021-08-10 02:00:00|9205.1|9203.6|9202.8|9200.4|9205.7|9203.7|9202.2|9200.3|164
1628561100000|2021-08-10 02:05:00|9202.7|9200.3|9202.8|9200.4|9202.9|9201|9201.7|9199.9|101
1628561400000|2021-08-10 02:10:00|9202.9|9200.5|9202.7|9200.3|9202.9|9201|9201.5|9199.6|89
1628561700000|2021-08-10 02:15:00|9202.8|9200.4|9202.8|9200.4|9203|9200.9|9201.6|9199.4|107
1628562000000|2021-08-10 02:20:00|9202.3|9200.8|9202.7|9200.3|9203.7|9201.8|9202.2|9200.2|139
1628562300000|2021-08-10 02:25:00|9202.8|9200.4|9202.7|9200.3|9202.9|9201|9202.1|9200.3|69
1628562600000|2021-08-10 02:30:00|9202.6|9200.2|9201.6|9200.1|9202.7|9200.8|9201.4|9199.5|91
1628562900000|2021-08-10 02:35:00|9201.5|9200|9201.5|9200|9202.8|9200.8|9201.5|9199.5|121
1628563200000|2021-08-10 02:40:00|9201.4|9199.9|9201.5|9199.1|9202.9|9201|9201.1|9199|121
1628563500000|2021-08-10 02:45:00|9201.6|9199.2|9200.8|9199.3|9201.9|9199.9|9200.7|9198.8|146
1628563800000|2021-08-10 02:50:00|9200.7|9199.2|9200|9198.5|9201.2|9199.3|9199.9|9197.9|130
1628564100000|2021-08-10 02:55:00|9200.7|9198.3|9200|9198.5|9201|9199.2|9199.5|9197.5|131
1628564400000|2021-08-10 03:00:00|9200.4|9198|9199.7|9198.2|9200.5|9198.5|9199.6|9197.7|68
1628564700000|2021-08-10 03:05:00|9199.6|9198.1|9201.4|9199|9201.4|9199.3|9199.6|9197.7|100
1628565000000|2021-08-10 03:10:00|9201.3|9198.9|9200.5|9198.1|9201.4|9199.4|9199.9|9198|98
1628565300000|2021-08-10 03:15:00|9200|9198.5|9198.5|9196.1|9200.4|9198.6|9197.6|9195.7|128
1628565600000|2021-08-10 03:20:00|9198.6|9196.2|9198.1|9195.7|9198.6|9196.6|9197.1|9195.2|128
1628565900000|2021-08-10 03:25:00|9198|9195.6|9197.1|9194.7|9198.6|9196.5|9196.5|9194.3|133
1628566200000|2021-08-10 03:30:00|9197.2|9194.8|9197.2|9195.7|9197.7|9195.8|9196.4|9194.5|96
1628566500000|2021-08-10 03:35:00|9197.1|9195.6|9196.7|9195.2|9197.7|9195.8|9196.5|9194.5|69
1628566800000|2021-08-10 03:40:00|9196.8|9195.3|9196.3|9193.9|9197.3|9195.3|9195.9|9193.7|147
1628567100000|2021-08-10 03:45:00|9196.4|9194|9196.2|9194.7|9197|9195|9195.8|9193.6|116
1628567400000|2021-08-10 03:50:00|9196.3|9194.8|9197.3|9195.8|9197.9|9196|9196.3|9194.4|103
1628567700000|2021-08-10 03:55:00|9197.4|9195.9|9198.3|9196.8|9198.6|9196.9|9197.2|9195.3|111
1628568000000|2021-08-10 04:00:00|9198.2|9196.7|9198.8|9196.4|9198.9|9196.9|9198.2|9196.3|82
1628568300000|2021-08-10 04:05:00|9198.9|9196.5|9198.9|9196.5|9198.9|9197|9198.3|9196.3|58
1628568600000|2021-08-10 04:10:00|9198.8|9196.4|9200.5|9198.1|9200.6|9198.2|9198.4|9196.4|96
1628568900000|2021-08-10 04:15:00|9200.4|9198|9200.6|9198.2|9201.1|9199.3|9200|9198|109
1628569200000|2021-08-10 04:20:00|9200.7|9198.3|9199.7|9197.3|9200.7|9198.8|9199.2|9197.2|90
1628569500000|2021-08-10 04:25:00|9199.8|9197.4|9200.9|9198.5|9200.9|9198.8|9199.2|9197.3|71
1628569800000|2021-08-10 04:30:00|9200.8|9198.4|9203.1|9200.7|9203.1|9200.7|9200.4|9198.4|142
1628570100000|2021-08-10 04:35:00|9203|9200.6|9200.8|9199.3|9203.1|9201.2|9200.6|9198.7|136
1628570400000|2021-08-10 04:40:00|9200.9|9199.4|9201.5|9199.1|9201.5|9199.5|9200|9198|75
1628570700000|2021-08-10 04:45:00|9201.4|9199|9200.9|9199.4|9201.8|9200|9200.7|9198.8|110
1628571000000|2021-08-10 04:50:00|9200.8|9199.3|9201.5|9199.1|9201.6|9199.7|9200.8|9198.8|147
1628571300000|2021-08-10 04:55:00|9201.4|9199|9202.2|9199.8|9202.3|9200.3|9200.8|9198.9|100
1628571600000|2021-08-10 05:00:00|9202.1|9199.7|9200.1|9198.6|9202.2|9199.8|9199.8|9197.9|168
1628571900000|2021-08-10 05:05:00|9200.2|9198.7|9200.5|9199|9201.1|9199.2|9200|9198|117
1628572200000|2021-08-10 05:10:00|9200.4|9198.9|9200.9|9198.5|9201.3|9199.4|9200.1|9198.2|88
1628572500000|2021-08-10 05:15:00|9200.4|9198.9|9200.4|9198.9|9201.3|9199.4|9200|9198.4|83
1628572800000|2021-08-10 05:20:00|9200.5|9199|9201.2|9198.8|9201.3|9199.1|9199.8|9197.9|163
1628573100000|2021-08-10 05:25:00|9201.3|9198.9|9200.3|9198.8|9201.3|9199.2|9200.2|9198.3|74
1628573400000|2021-08-10 05:30:00|9200.4|9198.9|9201.7|9200.2|9202.2|9200.2|9200.4|9198.6|118
1628573700000|2021-08-10 05:35:00|9201.6|9200.1|9201.6|9200.1|9202.1|9200.2|9200.7|9198.6|110
1628574000000|2021-08-10 05:40:00|9201.7|9200.2|9201.2|9198.8|9202.1|9200.2|9200.7|9198.7|107
1628574300000|2021-08-10 05:45:00|9201.3|9198.9|9201.3|9198.9|9201.4|9199.4|9200.7|9198.8|73
1628574600000|2021-08-10 05:50:00|9201.2|9198.8|9201.1|9198.7|9202.1|9200|9200.4|9198.3|111
1628574900000|2021-08-10 05:55:00|9201.2|9198.8|9202|9199.6|9202.1|9200.1|9200.6|9198.6|115
1628575200000|2021-08-10 06:00:00|9202.1|9199.7|9203.7|9201.3|9204.9|9202.9|9201.5|9199.3|275
1628575500000|2021-08-10 06:05:00|9203.8|9201.4|9207.1|9204.7|9207.3|9205.2|9203.2|9201.2|200
1628575800000|2021-08-10 06:10:00|9207|9204.6|9206.2|9203.8|9207.1|9205.1|9204.2|9202.3|232
1628576100000|2021-08-10 06:15:00|9206.1|9203.7|9206|9204.5|9208.1|9206.1|9205.1|9203|219
1628576400000|2021-08-10 06:20:00|9205.9|9204.4|9204.4|9202|9206.2|9204.5|9203.8|9201.9|230
1628576700000|2021-08-10 06:25:00|9204.5|9202.1|9202.1|9199.7|9205.5|9203.1|9200.7|9198.6|285
1628577000000|2021-08-10 06:30:00|9202|9199.6|9200.3|9198.8|9203|9200.8|9199.7|9197.6|314
1628577300000|2021-08-10 06:35:00|9200.2|9198.7|9202.6|9200.2|9203.2|9201|9200|9198.2|266
1628577600000|2021-08-10 06:40:00|9202.7|9200.3|9204.4|9202|9204.6|9202.7|9201.5|9199.6|304
1628577900000|2021-08-10 06:45:00|9204.2|9201.8|9202.6|9200.2|9204.2|9202.2|9201|9198.8|295
1628578200000|2021-08-10 06:50:00|9202.5|9200.1|9199.3|9196.9|9202.9|9200.9|9198.7|9196.7|300
1628578500000|2021-08-10 06:55:00|9199.4|9197|9202.7|9200.3|9203.4|9201.5|9198|9196.1|411
1628578800000|2021-08-10 07:00:00|9202.6|9200.2|9200.9|9198.5|9203|9201.1|9199.9|9197.8|389
1628579100000|2021-08-10 07:05:00|9200.8|9198.4|9200.1|9197.7|9201.9|9199.7|9197.8|9195.9|429
1628579400000|2021-08-10 07:10:00|9199.5|9198|9202.5|9201|9203|9201.1|9198.4|9196.5|374
1628579700000|2021-08-10 07:15:00|9203.3|9200.9|9202.5|9201|9205.7|9204.1|9200.6|9198.5|362
1628580000000|2021-08-10 07:20:00|9202.6|9201.1|9207|9204.6|9207.7|9205.3|9202.5|9200.6|452
1628580300000|2021-08-10 07:25:00|9207.2|9204.8|9210.8|9208.4|9211.4|9209.2|9202.9|9200.5|414
1628580600000|2021-08-10 07:30:00|9210.6|9208.2|9212.9|9210.5|9213.9|9211.8|9208.9|9206.5|470
1628580900000|2021-08-10 07:35:00|9213|9210.6|9211.1|9209.6|9213.5|9211.1|9208.8|9207.2|443
1628581200000|2021-08-10 07:40:00|9211|9209.5|9215.8|9213.4|9216.2|9214.2|9210.3|9208.8|766
1628581500000|2021-08-10 07:45:00|9215.9|9213.5|9217.4|9215.9|9219.4|9217.6|9215.3|9213.3|376
1628581800000|2021-08-10 07:50:00|9217.5|9216|9215.4|9213|9218.2|9216.3|9213.4|9211.4|315
1628582100000|2021-08-10 07:55:00|9215.3|9212.9|9213|9211.5|9215.6|9214|9212.8|9210.7|368
1628582400000|2021-08-10 08:00:00|9213.4|9211|9215.1|9213.6|9215.7|9213.9|9212.7|9210.7|352
1628582700000|2021-08-10 08:05:00|9215|9213.5|9210.7|9209.2|9215.3|9213.6|9210.1|9208.1|343
1628583000000|2021-08-10 08:10:00|9211.3|9208.9|9210|9208.5|9212.2|9210.3|9209.3|9207.3|321
1628583300000|2021-08-10 08:15:00|9210.1|9208.6|9208.7|9206.3|9210.5|9208.6|9208.5|9206.2|188
1628583600000|2021-08-10 08:20:00|9208.8|9206.4|9209.1|9206.7|9210|9208|9208|9205.9|165
1628583900000|2021-08-10 08:25:00|9208.9|9206.5|9207.5|9206|9209|9206.7|9206.9|9204.9|298
1628584200000|2021-08-10 08:30:00|9207.4|9205.9|9212.1|9209.7|9213.6|9211.3|9206.3|9204.5|418
1628584500000|2021-08-10 08:35:00|9212.2|9209.8|9211.2|9208.8|9213.7|9211.3|9209.8|9207.8|348
1628584800000|2021-08-10 08:40:00|9211.3|9208.9|9204.4|9202|9211.7|9209.3|9203.9|9201.8|383
1628585100000|2021-08-10 08:45:00|9204.5|9202.1|9208.1|9205.7|9208.2|9206.4|9204.1|9202|341
1628585400000|2021-08-10 08:50:00|9208|9205.6|9210.1|9208.6|9211.9|9209.8|9207|9204.6|364
1628585700000|2021-08-10 08:55:00|9210.2|9208.7|9211.2|9208.8|9212.3|9210.4|9209.6|9207.6|347
1628586000000|2021-08-10 09:00:00|9210.9|9209.4|9211.1|9208.7|9215.1|9212.8|9210.8|9208.6|483
1628586300000|2021-08-10 09:05:00|9211.2|9208.8|9212.1|9209.7|9213|9210.6|9209.2|9207.3|375
1628586600000|2021-08-10 09:10:00|9212.2|9209.8|9211.4|9209|9212.7|9210.5|9210.7|9208.8|357
1628586900000|2021-08-10 09:15:00|9211.3|9208.9|9212.5|9211|9214.8|9213|9211|9208.8|350
1628587200000|2021-08-10 09:20:00|9212.4|9210.9|9212.7|9210.3|9214.7|9212.6|9211.8|9209.8|363
1628587500000|2021-08-10 09:25:00|9212.8|9210.4|9216|9213.6|9217.4|9215|9212.7|9210.3|420
1628587800000|2021-08-10 09:30:00|9216.1|9213.7|9214.8|9212.4|9216.1|9213.8|9213.4|9211.6|301
1628588100000|2021-08-10 09:35:00|9214.7|9212.3|9214.4|9212.9|9215.9|9214|9213.4|9211.4|319
1628588400000|2021-08-10 09:40:00|9214.5|9213|9215.7|9213.3|9215.9|9213.9|9212.6|9210.7|314
1628588700000|2021-08-10 09:45:00|9215.6|9213.2|9217.5|9215.1|9218.4|9216.3|9214.9|9213.1|278
1628589000000|2021-08-10 09:50:00|9217.4|9215|9214.9|9212.5|9217.4|9215.1|9214.9|9212.5|206
1628589300000|2021-08-10 09:55:00|9215|9212.6|9215.4|9213.9|9215.9|9213.9|9213|9211.4|292
1628589600000|2021-08-10 10:00:00|9215.3|9213.8|9219|9216.6|9219.7|9217.8|9215.3|9213.3|286
1628589900000|2021-08-10 10:05:00|9219.1|9216.7|9218.4|9216|9219.3|9217.2|9215.6|9214.1|239
1628590200000|2021-08-10 10:10:00|9218.3|9215.9|9221.6|9219.2|9221.8|9219.6|9217.1|9215.2|272
1628590500000|2021-08-10 10:15:00|9221.5|9219.1|9219.5|9218|9222.7|9220.6|9219.2|9217.4|350
1628590800000|2021-08-10 10:20:00|9219.4|9217.9|9217.4|9215.9|9219.9|9218|9217.2|9215.2|237
1628591100000|2021-08-10 10:25:00|9217.5|9216|9219.4|9217.9|9219.6|9218.1|9217.2|9215.5|259
1628591400000|2021-08-10 10:30:00|9219.2|9217.7|9216.3|9214.8|9219.9|9218.1|9216.1|9214.3|230
1628591700000|2021-08-10 10:35:00|9216.2|9214.7|9215.3|9213.8|9217.1|9215|9215.2|9213.5|248
1628592000000|2021-08-10 10:40:00|9215.4|9213.9|9219.1|9216.7|9220.8|9218.9|9215.2|9213.7|324
1628592300000|2021-08-10 10:45:00|9219|9216.6|9217.9|9215.5|9219.3|9217.2|9217.2|9215.3|242
1628592600000|2021-08-10 10:50:00|9218.1|9215.7|9216.7|9214.3|9218.1|9216.1|9215.2|9212.8|443
1628592900000|2021-08-10 10:55:00|9216.8|9214.4|9217.3|9214.9|9217.9|9215.9|9215.8|9213.6|419
1628593200000|2021-08-10 11:00:00|9217.1|9214.7|9218.3|9216.8|9219.9|9217.8|9217|9214.6|364
1628593500000|2021-08-10 11:05:00|9218.7|9216.3|9219.4|9217|9220.2|9217.8|9218.6|9216.2|312
1628593800000|2021-08-10 11:10:00|9219.5|9217.1|9219.3|9216.9|9220.1|9218.2|9218.5|9216.5|288
1628594100000|2021-08-10 11:15:00|9219.4|9217|9220.7|9219.2|9221|9219.4|9218.8|9216.8|347
1628594400000|2021-08-10 11:20:00|9220.6|9219.1|9221.5|9219.1|9224.7|9223.1|9219.5|9217.8|428
1628594700000|2021-08-10 11:25:00|9221.7|9219.3|9223.8|9222.3|9224.6|9223.1|9220.4|9218.6|366
1628595000000|2021-08-10 11:30:00|9223.9|9222.4|9225.1|9222.7|9226.6|9225.1|9223.7|9221.8|249
1628595300000|2021-08-10 11:35:00|9224.9|9222.5|9225.2|9222.8|9225.3|9223.4|9223.6|9222|255
1628595600000|2021-08-10 11:40:00|9225.1|9222.7|9225.6|9223.2|9226|9224.5|9224.1|9222.5|220
1628595900000|2021-08-10 11:45:00|9225.5|9223.1|9229.6|9227.2|9229.9|9227.9|9225.5|9223.1|276
1628596200000|2021-08-10 11:50:00|9229.7|9227.3|9227.3|9225.8|9230.2|9228.3|9227.1|9225.6|304
1628596500000|2021-08-10 11:55:00|9227.2|9225.7|9226.5|9224.1|9228|9226|9225.1|9223.1|266
1628596800000|2021-08-10 12:00:00|9225.8|9224.3|9226.6|9224.2|9227.7|9225.8|9223.8|9221.8|358
1628597100000|2021-08-10 12:05:00|9226.7|9224.3|9227.3|9224.9|9227.4|9225.3|9225.2|9223.5|370
1628597400000|2021-08-10 12:10:00|9227.2|9224.8|9225|9223.5|9227.4|9225.3|9224.9|9223.4|256
1628597700000|2021-08-10 12:15:00|9225.1|9223.6|9225.6|9224.1|9226.3|9224.4|9223.8|9221.8|334
1628598000000|2021-08-10 12:20:00|9225.7|9224.2|9224.2|9222.7|9226.1|9224.6|9223.4|9221.5|471
1628598300000|2021-08-10 12:25:00|9224.3|9222.8|9225.4|9223|9226|9224|9224.1|9222|294
1628598600000|2021-08-10 12:30:00|9225.5|9223.1|9225.1|9223.6|9225.8|9223.9|9224.1|9222.3|337
1628598900000|2021-08-10 12:35:00|9225.2|9223.7|9225|9222.6|9226.5|9224.6|9223.7|9222|308
1628599200000|2021-08-10 12:40:00|9224.9|9222.5|9229.1|9227.6|9229.8|9227.7|9224.1|9222.4|347
1628599500000|2021-08-10 12:45:00|9229.2|9227.7|9231.4|9229.9|9232.1|9230.2|9228.9|9227.1|656
1628599800000|2021-08-10 12:50:00|9231.5|9230|9230.8|9229.3|9232.9|9230.7|9230.4|9228.5|327
1628600100000|2021-08-10 12:55:00|9230.9|9229.4|9232.4|9230.9|9233.5|9232|9229.9|9228.2|329
1628600400000|2021-08-10 13:00:00|9232.3|9230.8|9227.1|9225.6|9232.7|9230.9|9224.1|9222.2|581
1628600700000|2021-08-10 13:05:00|9227.2|9225.7|9233.5|9232|9234|9232.2|9226.2|9224.3|445
1628601000000|2021-08-10 13:10:00|9233.6|9232.1|9228.3|9225.9|9235.1|9233.2|9227.9|9225.7|450
1628601300000|2021-08-10 13:15:00|9228.2|9225.8|9229|9226.6|9229.5|9227.5|9227|9224.8|428
1628601600000|2021-08-10 13:20:00|9229.1|9226.7|9228.4|9226|9229.8|9227.9|9227.7|9225.7|363
1628601900000|2021-08-10 13:25:00|9228.3|9225.9|9230.4|9228|9231.3|9229.2|9228.2|9225.9|409
1628602200000|2021-08-10 13:30:00|9230.6|9228.2|9227.4|9225|9230.7|9228.7|9225.5|9223.1|466
1628602500000|2021-08-10 13:35:00|9227.3|9224.9|9228.5|9226.1|9231.1|9229.1|9226.9|9224.9|555
1628602800000|2021-08-10 13:40:00|9228.6|9226.2|9228.4|9226|9229.5|9228|9227|9225.3|507
1628603100000|2021-08-10 13:45:00|9228.5|9226.1|9230.7|9229.2|9231.6|9229.9|9227|9225|538
1628603400000|2021-08-10 13:50:00|9230.6|9229.1|9229.1|9226.7|9230.7|9229.2|9227.3|9225.5|367
1628603700000|2021-08-10 13:55:00|9229|9226.6|9228.8|9226.4|9229.7|9228.1|9227.2|9225.2|435
1628604000000|2021-08-10 14:00:00|9228.9|9226.5|9230.6|9229.1|9231.9|9230|9227.9|9225.9|460
1628604300000|2021-08-10 14:05:00|9231.1|9228.7|9230.8|9228.4|9233.6|9232.1|9229.7|9227.4|474
1628604600000|2021-08-10 14:10:00|9230.3|9228.8|9232.6|9230.2|9233.1|9231.2|9227.5|9225.7|553
1628604900000|2021-08-10 14:15:00|9232.5|9230.1|9233.2|9231.7|9234|9232.1|9229.9|9227.5|443
1628605200000|2021-08-10 14:20:00|9233.1|9231.6|9224.6|9222.2|9233.3|9231.6|9223.8|9221.9|588
1628605500000|2021-08-10 14:25:00|9224.5|9222.1|9225.3|9222.9|9225.9|9223.9|9221.4|9219.4|586
1628605800000|2021-08-10 14:30:00|9224.8|9223.3|9224.1|9222.6|9226.6|9224.6|9223|9220.7|590
1628606100000|2021-08-10 14:35:00|9224|9222.5|9226.3|9224.8|9227.4|9225.6|9222.7|9220.8|435
1628606400000|2021-08-10 14:40:00|9226.4|9224.9|9227.1|9225.6|9228.6|9226.6|9225.7|9223.4|426
1628606700000|2021-08-10 14:45:00|9227.2|9225.7|9229.7|9228.2|9231.6|9229.7|9226.7|9224.3|470
1628607000000|2021-08-10 14:50:00|9229.8|9228.3|9226.4|9224.9|9230.2|9228.3|9224.7|9223.2|525
1628607300000|2021-08-10 14:55:00|9226.3|9224.8|9225.2|9223.7|9226.7|9224.9|9223.5|9221.7|476
1628607600000|2021-08-10 15:00:00|9225.8|9224.3|9224.9|9222.5|9228.6|9227|9224.4|9222.4|560
1628607900000|2021-08-10 15:05:00|9225|9222.6|9223.9|9221.5|9225.9|9223.8|9223|9220.7|390
1628608200000|2021-08-10 15:10:00|9224|9221.6|9224.4|9222.9|9226|9224|9223.2|9221.5|342
1628608500000|2021-08-10 15:15:00|9224.5|9223|9222.9|9221.4|9225.2|9223.1|9222|9220|344
1628608800000|2021-08-10 15:20:00|9223|9221.5|9223.1|9220.7|9224.2|9222.4|9221.8|9219.8|222
1628609100000|2021-08-10 15:25:00|9223|9220.6|9226.5|9225|9227|9225.4|9222.3|9220.6|287
1628609400000|2021-08-10 15:30:00|9226.3|9224.8|9229.7|9228.2|9230.2|9228.4|9224.6|9223.1|242
1628609700000|2021-08-10 15:35:00|9229.6|9228.1|9229.4|9227.9|9230.2|9228.3|9228.6|9226.7|362
1628610000000|2021-08-10 15:40:00|9229.3|9227.8|9228.4|9226|9230.8|9229|9227.6|9225.8|317
1628610300000|2021-08-10 15:45:00|9228.5|9226.1|9228|9226.5|9229.3|9227.3|9227.1|9225.2|241
1628610600000|2021-08-10 15:50:00|9227.9|9226.4|9226.7|9224.3|9228.4|9226.5|9226.1|9224.1|299
1628610900000|2021-08-10 15:55:00|9226.6|9224.2|9227.9|9226.4|9229|9227|9226.1|9224.2|255
1628611200000|2021-08-10 16:00:00|9227.8|9226.3|9231.2|9229.7|9233|9231.1|9227.6|9226.1|440
1628611500000|2021-08-10 16:05:00|9231.3|9229.8|9231.1|9229.6|9231.9|9230.2|9230.3|9228.6|237
1628611800000|2021-08-10 16:10:00|9231|9229.5|9231|9229.5|9232.7|9231.2|9231|9229.3|205
1628612100000|2021-08-10 16:15:00|9231.1|9229.6|9229.3|9227.8|9231.6|9229.7|9229.3|9227.5|169
1628612400000|2021-08-10 16:20:00|9229.9|9227.5|9228.9|9227.4|9230.2|9228.7|9228.6|9227.1|215
1628612700000|2021-08-10 16:25:00|9229|9227.5|9229.4|9227|9230.3|9228.2|9228|9226.5|215
1628613000000|2021-08-10 16:30:00|9229.5|9227.1|9228.6|9227.1|9229.5|9227.8|9228.2|9226.2|169
1628613300000|2021-08-10 16:35:00|9228.5|9227|9230.4|9228.9|9231.2|9229.7|9228.4|9226.8|206
1628613600000|2021-08-10 16:40:00|9230.3|9228.8|9230.7|9229.2|9231.3|9229.5|9229.4|9227.7|207
1628613900000|2021-08-10 16:45:00|9230.6|9229.1|9229.5|9228|9230.9|9229.1|9228.8|9227.3|219
1628614200000|2021-08-10 16:50:00|9229.6|9228.1|9231.2|9229.7|9231.6|9229.8|9229.6|9228.1|146
1628614500000|2021-08-10 16:55:00|9231.3|9229.8|9233.9|9232.4|9235.1|9232.8|9231|9229.5|234
1628614800000|2021-08-10 17:00:00|9233.8|9232.3|9233.1|9231.6|9234.7|9233.2|9233|9231.1|287
1628615100000|2021-08-10 17:05:00|9233|9231.5|9233.2|9231.7|9233.7|9231.8|9231.7|9230.2|269
1628615400000|2021-08-10 17:10:00|9233.3|9231.8|9233.3|9231.8|9235.2|9233|9232.5|9230.8|283
1628615700000|2021-08-10 17:15:00|9233.4|9231.9|9232.9|9231.4|9233.7|9232.2|9232.6|9231|222
1628616000000|2021-08-10 17:20:00|9233|9231.5|9234.7|9233.2|9235.2|9233.4|9232.9|9231.4|233
1628616300000|2021-08-10 17:25:00|9235.3|9232.9|9234.8|9233.3|9235.3|9233.4|9233.8|9232.3|128
1628616600000|2021-08-10 17:30:00|9234.7|9233.2|9233.6|9232.1|9235.3|9233.6|9233.6|9231.9|187
1628616900000|2021-08-10 17:35:00|9233.3|9231.8|9233|9231.5|9233.7|9231.8|9232.2|9230.3|152
1628617200000|2021-08-10 17:40:00|9233.1|9231.6|9231.8|9229.4|9233.2|9231.6|9231.3|9229.3|147
1628617500000|2021-08-10 17:45:00|9231.7|9229.3|9230.5|9229|9231.7|9229.6|9230.3|9228.4|105
1628617800000|2021-08-10 17:50:00|9230.4|9228.9|9231.3|9229.8|9232|9230.5|9229.7|9227.7|164
1628618100000|2021-08-10 17:55:00|9231.2|9229.7|9231|9229.5|9232.5|9230.7|9230.5|9228.8|230
1628618400000|2021-08-10 18:00:00|9230.9|9229.4|9230.9|9228.5|9231.7|9229.9|9229.5|9227.8|192
1628618700000|2021-08-10 18:05:00|9231|9228.6|9230.5|9229|9231.7|9229.9|9230.4|9228.5|132
1628619000000|2021-08-10 18:10:00|9230.6|9229.1|9231.2|9228.8|9232.7|9230.8|9230.5|9228.7|179
1628619300000|2021-08-10 18:15:00|9231.3|9228.9|9230.4|9228.9|9231.3|9229.3|9229.6|9228|254
1628619600000|2021-08-10 18:20:00|9230.5|9229|9229.7|9228.2|9231|9229.1|9229.4|9227.3|123
1628619900000|2021-08-10 18:25:00|9229.8|9228.3|9228|9226.5|9230.2|9228.3|9227.8|9226.3|159
1628620200000|2021-08-10 18:30:00|9228.1|9226.6|9228.5|9226.1|9229.2|9227.3|9227.5|9225.6|185
1628620500000|2021-08-10 18:35:00|9228.4|9226|9229.6|9227.2|9229.7|9227.8|9227.9|9225.9|147
1628620800000|2021-08-10 18:40:00|9229.7|9227.3|9228.1|9226.6|9230.2|9228.2|9227.8|9225.8|121
1628621100000|2021-08-10 18:45:00|9228|9226.5|9228.8|9226.4|9229.3|9227.4|9227.9|9226.1|165
1628621400000|2021-08-10 18:50:00|9228.9|9226.5|9228.6|9227.1|9229.7|9228|9228.5|9226.3|121
1628621700000|2021-08-10 18:55:00|9228.5|9227|9230|9227.6|9230.6|9228.5|9227.8|9226.1|242
1628622000000|2021-08-10 19:00:00|9229.9|9227.5|9229.2|9226.8|9230.2|9228.2|9228.7|9226.6|158
1628622300000|2021-08-10 19:05:00|9229.1|9226.7|9228.9|9227.4|9229.5|9227.5|9228.4|9226.2|103
1628622600000|2021-08-10 19:10:00|9228.8|9227.3|9228.7|9227.2|9230.1|9228.2|9228.6|9226.7|118
1628622900000|2021-08-10 19:15:00|9228.6|9227.1|9229.1|9226.7|9229.7|9227.8|9228.5|9226.6|103
1628623200000|2021-08-10 19:20:00|9229|9226.6|9229.3|9227.8|9229.8|9227.9|9228.5|9226.5|67
1628623500000|2021-08-10 19:25:00|9229.4|9227.9|9229.8|9227.4|9230|9228|9229.2|9227.1|82
1628623800000|2021-08-10 19:30:00|9229.9|9227.5|9229.6|9228.1|9230.4|9228.3|9229.3|9227.4|116
1628624100000|2021-08-10 19:35:00|9229.9|9227.5|9230.2|9227.8|9230.7|9228.9|9229.2|9227.3|175
1628624400000|2021-08-10 19:40:00|9230.1|9227.7|9229.8|9227.4|9230.7|9228.7|9229.2|9227.3|129
1628624700000|2021-08-10 19:45:00|9229.9|9227.5|9230.1|9228.6|9231|9229.1|9229.4|9227.5|117
1628625000000|2021-08-10 19:50:00|9230|9228.5|9231|9229.5|9231.6|9229.7|9229.7|9227.7|153
1628625300000|2021-08-10 19:55:00|9231.5|9229.1|9230.8|9228.4|9231.9|9229.8|9230.7|9228.4|149
1628625600000|2021-08-10 20:00:00|9231|9228.6|9229.4|9227.9|9231.6|9229.2|9229.4|9227.4|98
1628625900000|2021-08-10 20:05:00|9229.3|9227.8|9230.3|9228.8|9230.8|9228.9|9229.3|9227.4|72
1628626200000|2021-08-10 20:10:00|9230.2|9228.7|9230.3|9228.8|9230.9|9228.9|9230.2|9228.1|35
1628626500000|2021-08-10 20:15:00|9230.6|9228.2|9230.6|9228.2|9230.9|9228.9|9230|9228.1|63
1628626800000|2021-08-10 20:20:00|9230.8|9228.4|9230.5|9229|9231.4|9229.5|9230.2|9228.3|95
1628627100000|2021-08-10 20:25:00|9230.6|9229.1|9230.2|9227.8|9231.3|9229.6|9229.1|9227.2|107
1628627400000|2021-08-10 20:30:00|9230.3|9227.9|9231.8|9229.4|9232.2|9229.8|9229.8|9227.9|100
1628627700000|2021-08-10 20:35:00|9231.9|9229.5|9231.7|9229.3|9232.9|9230.5|9231.6|9229.2|101
1628628000000|2021-08-10 20:40:00|9231.6|9229.2|9231.7|9229.3|9231.8|9229.8|9231.1|9229.2|60
1628628300000|2021-08-10 20:45:00|9231.6|9229.2|9231.4|9229|9232.1|9229.7|9230.5|9228.1|166
1628628600000|2021-08-10 20:50:00|9231.3|9228.9|9230.1|9227.7|9231.6|9229.2|9229.6|9227.2|219
1628628900000|2021-08-10 20:55:00|9230.7|9228.2|9231|9225.5|9233|9228.5|9229.6|9225.5|450
1628629200000|2021-08-10 21:00:00|9231.2|9225.1|9233.6|9220.1|9235.8|9228|9230.1|9216.8|51
1628629500000|2021-08-10 21:05:00|9232.1|9221.7|9230.9|9220.6|9233.6|9222.3|9230.8|9217|77
1628629800000|2021-08-10 21:10:00|9231|9219.6|9231.2|9220.2|9233.1|9221.3|9230.9|9218.3|127
1628630100000|2021-08-10 21:15:00|9231.3|9219.3|9231.4|9221|9231.8|9221|9230.9|9218.7|87
1628630400000|2021-08-10 21:20:00|9231.2|9220.6|9231.6|9224.9|9233|9225.9|9230.6|9220.1|164
1628630700000|2021-08-10 21:25:00|9231.8|9225.3|9232.1|9220.5|9232.8|9226|9230.5|9218.9|191
1628631000000|2021-08-10 21:30:00|9232.5|9220.7|9234.7|9221.3|9236.8|9222.6|9232.5|9218.5|354
1628631300000|2021-08-10 21:35:00|9234.5|9221.8|9235.5|9221.2|9237|9224.2|9233.9|9219.8|187
1628631600000|2021-08-10 21:40:00|9235.4|9221.1|9234.7|9222.1|9237.2|9224|9233.6|9219.8|183
1628631900000|2021-08-10 21:45:00|9235.6|9221.9|9235.5|9220.5|9236.4|9221.9|9234|9219.1|588
1628632200000|2021-08-10 21:50:00|9235.3|9220.3|9233.9|9218.9|9236.4|9223.7|9232.5|9217.5|693
1628632500000|2021-08-10 21:55:00|9233.7|9219|9234.5|9219.5|9235.4|9222.2|9232.8|9217.8|1495
1628632800000|2021-08-10 22:00:00|9235.5|9221|9230.9|9227.1|9235.9|9228|9230.5|9217.9|718
1628633100000|2021-08-10 22:05:00|9231|9227|9231.3|9228.9|9232.5|9228.9|9230.3|9225.4|330
1628633400000|2021-08-10 22:10:00|9231.1|9228.7|9231.6|9228|9232.4|9229|9230.7|9225.9|194
1628633700000|2021-08-10 22:15:00|9231.8|9227.4|9230.5|9227.6|9232.2|9228.7|9230.4|9225.9|351
1628634000000|2021-08-10 22:20:00|9230.6|9227.7|9229.6|9227.2|9231.8|9228.9|9229.2|9226|211
1628634300000|2021-08-10 22:25:00|9229.5|9227.1|9229.5|9227.1|9230.6|9227.3|9229.1|9225.4|172
1628634600000|2021-08-10 22:30:00|9229.6|9226.7|9229.6|9227.2|9230.5|9227.7|9229.1|9225.8|297
1628634900000|2021-08-10 22:35:00|9229.7|9227.3|9228.8|9226.4|9230.4|9227.6|9228.4|9225|218
1628635200000|2021-08-10 22:40:00|9228.7|9226.3|9229.7|9226.8|9230.6|9227.7|9228.7|9226.1|301
1628635500000|2021-08-10 22:45:00|9229.5|9227.1|9228.8|9226.4|9229.8|9227.4|9228.6|9225.2|162
1628635800000|2021-08-10 22:50:00|9228.7|9226.3|9228.2|9225.5|9229.6|9226.5|9227.9|9224.3|179
1628636100000|2021-08-10 22:55:00|9228.4|9226|9228.7|9226.3|9229|9226.6|9228.1|9224.3|122
1628636400000|2021-08-10 23:00:00|9228.8|9225.7|9228.9|9226.5|9229|9226.6|9227.7|9225.3|109
1628636700000|2021-08-10 23:05:00|9229|9226.6|9229.1|9226.7|9229.3|9227|9228.5|9226.2|93
1628637000000|2021-08-10 23:10:00|9229.2|9226.8|9229.7|9227.3|9229.8|9227.4|9229.1|9226.7|84
1628637300000|2021-08-10 23:15:00|9229.2|9227.7|9229.2|9227.7|9229.7|9227.9|9229.1|9227.1|53
1628637600000|2021-08-10 23:20:00|9229.1|9227.6|9229.7|9227.3|9229.8|9227.9|9229.1|9227.1|92
1628637900000|2021-08-10 23:25:00|9229.6|9227.2|9229.3|9227.8|9229.8|9227.9|9229.2|9227.1|80
1628638200000|2021-08-10 23:30:00|9229.2|9227.7|9228.6|9227.1|9229.8|9227.8|9228.3|9226.3|103
1628638500000|2021-08-10 23:35:00|9228.5|9227|9229.2|9226.8|9229.3|9227.3|9228.4|9226.4|69
1628638800000|2021-08-10 23:40:00|9229.3|9226.9|9229.8|9227.4|9229.8|9227.4|9229.2|9226.8|105
1628639100000|2021-08-10 23:45:00|9229.7|9227.3|9229.7|9227.3|9229.9|9227.8|9229.1|9227.1|102
1628639400000|2021-08-10 23:50:00|9229.8|9227.4|9230.6|9228.2|9230.7|9228.7|9229.7|9227.3|100
1628639700000|2021-08-10 23:55:00|9230.5|9228.1|9231.5|9229.1|9231.5|9229.4|9230.1|9228.1|106
1628640000000|2021-08-11 00:00:00|9231.4|9229|9232.4|9230|9232.5|9230.4|9230.5|9228.1|175
1628640300000|2021-08-11 00:05:00|9232.3|9229.9|9231.5|9229.1|9233.3|9231.1|9231|9228.9|98
1628640600000|2021-08-11 00:10:00|9231.6|9229.2|9232.2|9229.8|9232.4|9230|9231.6|9229.2|139
1628640900000|2021-08-11 00:15:00|9231.3|9228.9|9231.7|9230.2|9232.3|9230.2|9230.8|9228.7|169
1628641200000|2021-08-11 00:20:00|9231.8|9230.3|9231.8|9230.3|9232.5|9230.4|9230.8|9228.8|113
1628641500000|2021-08-11 00:25:00|9231.7|9230.2|9231.4|9229|9232.3|9230.3|9230.9|9228.8|126
1628641800000|2021-08-11 00:30:00|9231.3|9228.9|9231.2|9228.8|9231.5|9229.4|9230.7|9228.5|97
1628642100000|2021-08-11 00:35:00|9231.3|9228.9|9231.3|9228.9|9232|9229.8|9231|9228.8|95
1628642400000|2021-08-11 00:40:00|9231.4|9229|9231.4|9229|9232.3|9230.2|9230.7|9228.8|153
1628642700000|2021-08-11 00:45:00|9231.3|9228.9|9232.2|9229.8|9233.1|9231.1|9230.9|9228.9|137
1628643000000|2021-08-11 00:50:00|9232.1|9229.7|9231.6|9229.2|9232.3|9229.9|9230.8|9228.8|118
1628643300000|2021-08-11 00:55:00|9231.7|9229.3|9233.1|9230.7|9233.3|9231.4|9231.4|9229|154
1628643600000|2021-08-11 01:00:00|9233.2|9230.8|9233.9|9231.5|9234|9232.2|9231.8|9229.8|177
1628643900000|2021-08-11 01:05:00|9233.8|9231.4|9233.9|9231.5|9234.1|9232.1|9233.3|9231.3|102
1628644200000|2021-08-11 01:10:00|9234|9231.6|9233|9230.6|9234|9232|9232.4|9230.3|98
1628644500000|2021-08-11 01:15:00|9232.9|9230.5|9231.8|9230.3|9233.2|9231.2|9231.4|9229.6|109
1628644800000|2021-08-11 01:20:00|9232.2|9229.8|9231.1|9228.7|9232.4|9230.4|9230.3|9228.3|142
1628645100000|2021-08-11 01:25:00|9231|9228.6|9229|9226.6|9231|9229.3|9228.8|9226.4|163
1628645400000|2021-08-11 01:30:00|9229.1|9226.7|9228.6|9227.1|9229.2|9227.2|9228.6|9226.4|115
1628645700000|2021-08-11 01:35:00|9229|9226.6|9228.2|9225.8|9229|9227.1|9226.8|9224.8|120
1628646000000|2021-08-11 01:40:00|9228.1|9225.7|9227.6|9226.1|9228.3|9226.4|9227.3|9224.9|90
1628646300000|2021-08-11 01:45:00|9228.1|9225.7|9228.2|9226.7|9228.9|9226.8|9227.4|9225.5|95
1628646600000|2021-08-11 01:50:00|9228.1|9226.6|9227.1|9224.7|9228.8|9226.9|9226.4|9224.5|92
1628646900000|2021-08-11 01:55:00|9227|9224.6|9226.7|9225.2|9228.2|9226.3|9226.7|9224.6|107
1628647200000|2021-08-11 02:00:00|9226.8|9225.3|9226.6|9224.2|9227.3|9225.4|9225.9|9223.9|138
1628647500000|2021-08-11 02:05:00|9226.5|9224.1|9225.1|9223.6|9227.2|9225.2|9225.1|9223.2|92
1628647800000|2021-08-11 02:10:00|9225.5|9223.1|9225.4|9223|9226|9223.9|9224.9|9222.9|124
1628648100000|2021-08-11 02:15:00|9225.3|9222.9|9225.4|9223|9225.6|9223.6|9224.9|9222.8|103
1628648400000|2021-08-11 02:20:00|9225.3|9222.9|9223.7|9221.3|9225.5|9223.5|9222.8|9220.4|168
1628648700000|2021-08-11 02:25:00|9223.6|9221.2|9223.7|9221.3|9223.7|9221.8|9222.8|9220.9|108
1628649000000|2021-08-11 02:30:00|9223.8|9221.4|9222|9219.6|9223.8|9221.8|9221.9|9219.5|100
1628649300000|2021-08-11 02:35:00|9221.9|9219.5|9223.7|9221.3|9223.8|9221.6|9221.3|9219.4|130
1628649600000|2021-08-11 02:40:00|9223.6|9221.2|9222.9|9220.5|9223.6|9221.2|9222.1|9220.2|98
1628649900000|2021-08-11 02:45:00|9223|9220.6|9222.9|9220.5|9223.4|9221.4|9222.3|9220.3|111
1628650200000|2021-08-11 02:50:00|9223|9220.6|9222.2|9219.8|9223|9221|9221.7|9219.7|79
1628650500000|2021-08-11 02:55:00|9222.3|9219.9|9222.2|9219.8|9222.3|9220.4|9221.6|9219.7|54
1628650800000|2021-08-11 03:00:00|9222.3|9219.9|9222.6|9221.1|9223.1|9221.1|9221.1|9219|102
1628651100000|2021-08-11 03:05:00|9222.5|9221|9222.2|9219.8|9223.1|9221.1|9221.8|9219.7|97
1628651400000|2021-08-11 03:10:00|9222.1|9219.7|9222.4|9220|9223.1|9221.1|9221.6|9219.7|143
1628651700000|2021-08-11 03:15:00|9222.5|9220.1|9223.9|9221.5|9224.1|9221.9|9222.4|9220|95
1628652000000|2021-08-11 03:20:00|9224|9221.6|9223.4|9221|9224.2|9222.2|9223|9220.6|148
1628652300000|2021-08-11 03:25:00|9223.3|9220.9|9225|9222.6|9225.2|9222.8|9222.4|9220.5|192
1628652600000|2021-08-11 03:30:00|9225.1|9222.7|9225.6|9223.2|9226|9223.6|9225.1|9222.7|94
1628652900000|2021-08-11 03:35:00|9225.7|9223.3|9225.5|9223.1|9226|9223.9|9224.9|9222.5|114
1628653200000|2021-08-11 03:40:00|9225.4|9223|9226.6|9224.2|9226.7|9224.3|9225.4|9223|169
1628653500000|2021-08-11 03:45:00|9226.5|9224.1|9229.2|9226.8|9229.3|9226.9|9226.4|9224|197
1628653800000|2021-08-11 03:50:00|9229.3|9226.9|9229.2|9226.8|9229.3|9227.3|9228.7|9226.6|97
1628654100000|2021-08-11 03:55:00|9229.5|9227.1|9228.2|9225.8|9230|9228|9228.1|9225.7|103
1628654400000|2021-08-11 04:00:00|9228.3|9225.9|9226.3|9224.8|9228.4|9226|9226.2|9224.1|145
1628654700000|2021-08-11 04:05:00|9226.6|9224.2|9227.3|9224.9|9227.6|9225.7|9226.2|9224.2|78
1628655000000|2021-08-11 04:10:00|9227.6|9225.2|9227.3|9224.9|9227.8|9225.7|9226.9|9224.8|111
1628655300000|2021-08-11 04:15:00|9227.2|9224.8|9226.8|9225.3|9227.3|9225.3|9226.6|9224.6|84
1628655600000|2021-08-11 04:20:00|9227.3|9224.9|9227.1|9224.7|9227.3|9225.4|9226.6|9224.6|94
1628655900000|2021-08-11 04:25:00|9227|9224.6|9227.2|9224.8|9227.3|9225.4|9226.5|9224.6|66
1628656200000|2021-08-11 04:30:00|9227.3|9224.9|9227.3|9224.9|9227.4|9225.3|9226|9224.1|89
1628656500000|2021-08-11 04:35:00|9227.2|9224.8|9227|9224.6|9227.3|9225.3|9226.6|9224.3|63
1628656800000|2021-08-11 04:40:00|9226.8|9224.4|9226.8|9224.4|9227.5|9225.4|9225.8|9223.4|113
1628657100000|2021-08-11 04:45:00|9227.2|9224.8|9227.7|9225.3|9227.8|9225.4|9226.7|9224.7|87
1628657400000|2021-08-11 04:50:00|9227.9|9225.5|9229.7|9227.3|9229.7|9227.3|9227.5|9225.5|60
1628657700000|2021-08-11 04:55:00|9229.8|9227.4|9229.1|9226.7|9230.7|9228.3|9229|9226.6|85
1628658000000|2021-08-11 05:00:00|9229|9226.6|9228.6|9227.1|9229.6|9227.5|9228.5|9226.5|100
1628658300000|2021-08-11 05:05:00|9228.5|9227|9229.2|9227.7|9229.8|9227.8|9228.5|9226.5|84
1628658600000|2021-08-11 05:10:00|9229.3|9227.8|9229.2|9226.8|9230.2|9227.9|9228.6|9226.6|103
1628658900000|2021-08-11 05:15:00|9229.3|9226.9|9229.3|9227.8|9229.7|9227.8|9229.2|9226.8|61
1628659200000|2021-08-11 05:20:00|9229.2|9227.7|9228|9225.6|9229.3|9227.8|9227.5|9225.5|79
1628659500000|2021-08-11 05:25:00|9227.9|9225.5|9228.1|9225.7|9229.7|9227.7|9227.5|9225.4|152
1628659800000|2021-08-11 05:30:00|9228|9225.6|9228.1|9225.7|9228.9|9226.8|9227.5|9225.4|147
1628660100000|2021-08-11 05:35:00|9228.2|9225.8|9228.9|9226.5|9229|9227|9228.1|9225.7|118
1628660400000|2021-08-11 05:40:00|9229|9226.6|9229.7|9227.3|9229.8|9227.4|9227.6|9225.3|138
1628660700000|2021-08-11 05:45:00|9229.6|9227.2|9228.9|9226.5|9230.6|9228.2|9228.9|9226.5|120
1628661000000|2021-08-11 05:50:00|9229|9226.6|9229.8|9227.4|9229.9|9227.9|9228.4|9226.3|179
1628661300000|2021-08-11 05:55:00|9229.9|9227.5|9229|9226.6|9230.5|9228.1|9228.8|9226.4|181
1628661600000|2021-08-11 06:00:00|9229.5|9227.1|9232.3|9229.9|9232.3|9230.1|9229.1|9227.1|241
1628661900000|2021-08-11 06:05:00|9232.2|9229.8|9232.4|9230|9232.7|9230.5|9231.8|9229.7|213
1628662200000|2021-08-11 06:10:00|9232.5|9230.1|9233.5|9231.1|9234.2|9232.2|9230.8|9228.7|226
1628662500000|2021-08-11 06:15:00|9233.4|9231|9237.1|9234.7|9237.4|9235|9232|9230.5|284
1628662800000|2021-08-11 06:20:00|9236.7|9234.3|9237.5|9235.1|9237.7|9235.3|9235.3|9233.1|218
1628663100000|2021-08-11 06:25:00|9237.4|9235|9238.3|9235.9|9238.5|9236.2|9236.4|9234|216
1628663400000|2021-08-11 06:30:00|9238.4|9236|9236.5|9234.1|9239.2|9237.2|9235.8|9233.9|251
1628663700000|2021-08-11 06:35:00|9236.6|9234.2|9238.7|9236.3|9238.8|9236.4|9234.9|9233.1|324
1628664000000|2021-08-11 06:40:00|9238.6|9236.2|9238.6|9237.1|9239.4|9237.1|9237.7|9235.6|162
1628664300000|2021-08-11 06:45:00|9238.7|9237.2|9237.9|9235.5|9239.4|9237.5|9236.2|9234.3|216
1628664600000|2021-08-11 06:50:00|9237.6|9235.2|9236.4|9234|9237.6|9235.2|9235|9233|274
1628664900000|2021-08-11 06:55:00|9236.5|9234.1|9238.2|9235.8|9238.3|9236.4|9236.3|9233.9|207
1628665200000|2021-08-11 07:00:00|9238.3|9235.9|9240.8|9238.4|9241.5|9239.4|9238.1|9235.8|279
1628665500000|2021-08-11 07:05:00|9240.7|9238.3|9239.7|9237.3|9241.5|9239.2|9237.6|9235.2|434
1628665800000|2021-08-11 07:10:00|9239.3|9236.9|9240.1|9237.7|9241.6|9239.7|9239.1|9236.8|366
1628666100000|2021-08-11 07:15:00|9240|9237.6|9242.6|9240.2|9243.4|9241.3|9238.5|9236.2|424
1628666400000|2021-08-11 07:20:00|9242.5|9240.1|9240.1|9237.7|9242.5|9240.1|9238.8|9236.4|353
1628666700000|2021-08-11 07:25:00|9240|9237.6|9240.2|9237.8|9241.8|9239.4|9238.8|9236.4|309
1628667000000|2021-08-11 07:30:00|9240.1|9237.7|9237.6|9235.2|9242.1|9239.7|9237.3|9234.9|392
1628667300000|2021-08-11 07:35:00|9237.5|9235.1|9240.2|9237.8|9241.2|9238.8|9233.8|9231.6|397
1628667600000|2021-08-11 07:40:00|9240.3|9237.9|9239.3|9236.9|9243.2|9241|9239.3|9236.9|383
1628667900000|2021-08-11 07:45:00|9239.4|9237|9239.2|9236.8|9241.3|9239.7|9239.1|9236.7|274
1628668200000|2021-08-11 07:50:00|9239.1|9236.7|9235.9|9233.5|9239.2|9236.9|9235.3|9233.2|261
1628668500000|2021-08-11 07:55:00|9236|9233.6|9236.4|9234|9238.1|9235.7|9235.6|9233.4|309
1628668800000|2021-08-11 08:00:00|9236.3|9233.9|9236.2|9233.8|9238.3|9235.9|9235.3|9233.4|384
1628669100000|2021-08-11 08:05:00|9236.5|9234.1|9235|9232.6|9236.7|9234.4|9234.7|9232.4|231
1628669400000|2021-08-11 08:10:00|9234.5|9233|9233.4|9231.9|9235.2|9233.1|9233.3|9231.4|218
1628669700000|2021-08-11 08:15:00|9233.5|9232|9234|9231.6|9235.4|9233.6|9233.2|9231.4|363
1628670000000|2021-08-11 08:20:00|9233.9|9231.5|9235.7|9233.3|9238.2|9236.2|9233.4|9231.5|299
1628670300000|2021-08-11 08:25:00|9235|9233.5|9236.8|9234.4|9236.9|9234.5|9233.6|9231.6|288
1628670600000|2021-08-11 08:30:00|9236.9|9234.5|9237.8|9235.4|9238.8|9236.6|9236.8|9234.4|302
1628670900000|2021-08-11 08:35:00|9237.9|9235.5|9239.1|9236.7|9239.1|9237.1|9236.4|9234|169
1628671200000|2021-08-11 08:40:00|9239.2|9236.8|9238.4|9236|9240.1|9237.9|9237.8|9235.8|240
1628671500000|2021-08-11 08:45:00|9238.5|9236.1|9238|9236.5|9242.4|9240.1|9237.6|9235.2|436
1628671800000|2021-08-11 08:50:00|9238.5|9236.1|9236.2|9234.7|9240.2|9238|9235.7|9233.7|404
1628672100000|2021-08-11 08:55:00|9236.1|9234.6|9237.8|9236.3|9238.7|9236.8|9235.3|9233.2|403
1628672400000|2021-08-11 09:00:00|9237.7|9236.2|9237.4|9235|9238.4|9236.6|9236.8|9234.9|320
1628672700000|2021-08-11 09:05:00|9237.5|9235.1|9237.6|9235.2|9239|9236.8|9236.9|9235|235
1628673000000|2021-08-11 09:10:00|9237.5|9235.1|9236.2|9234.7|9239.3|9237.3|9236.2|9234.3|316
1628673300000|2021-08-11 09:15:00|9236.9|9234.5|9239.1|9236.7|9240.8|9238.4|9236.1|9234.2|264
1628673600000|2021-08-11 09:20:00|9239|9236.6|9240|9237.6|9240.2|9238.3|9237.2|9235.1|252
1628673900000|2021-08-11 09:25:00|9240.1|9237.7|9240.1|9237.7|9240.5|9238.6|9237.7|9235.5|190
1628674200000|2021-08-11 09:30:00|9240.2|9237.8|9237.5|9235.1|9240.2|9238|9237|9235|158
1628674500000|2021-08-11 09:35:00|9237.4|9235|9238.3|9235.9|9239.3|9237.2|9237.2|9234.8|160
1628674800000|2021-08-11 09:40:00|9238.4|9236|9237.5|9235.1|9239|9236.6|9237|9234.9|210
1628675100000|2021-08-11 09:45:00|9237.1|9235.6|9236.3|9234.8|9237.6|9235.7|9235.2|9233.3|209
1628675400000|2021-08-11 09:50:00|9236.2|9234.7|9239.3|9236.9|9239.3|9237.5|9236.2|9234.2|218
1628675700000|2021-08-11 09:55:00|9238.8|9237.3|9237.5|9235.1|9239.2|9237.4|9236.7|9235|168
1628676000000|2021-08-11 10:00:00|9237.6|9235.2|9236.6|9234.2|9238.4|9236.5|9236|9234.1|223
1628676300000|2021-08-11 10:05:00|9236.7|9234.3|9236.3|9234.8|9237.4|9235.6|9234.6|9233.1|166
1628676600000|2021-08-11 10:10:00|9236.2|9234.7|9237.3|9234.9|9237.5|9235.7|9236.1|9234.3|218
1628676900000|2021-08-11 10:15:00|9236.9|9234.5|9237.6|9235.2|9237.9|9235.8|9235.3|9233.4|328
1628677200000|2021-08-11 10:20:00|9237.7|9235.3|9237.6|9235.2|9239.2|9237.3|9236.9|9235.1|254
1628677500000|2021-08-11 10:25:00|9237.4|9235|9235.7|9233.3|9237.8|9235.8|9235.2|9233.2|258
1628677800000|2021-08-11 10:30:00|9235.4|9233.9|9236|9233.6|9236.1|9234.2|9234.5|9232.6|182
1628678100000|2021-08-11 10:35:00|9235.9|9233.5|9236|9234.5|9236.9|9234.7|9234.7|9233.2|187
1628678400000|2021-08-11 10:40:00|9236.4|9234|9237|9235.5|9237.6|9235.5|9235.6|9233.8|173
1628678700000|2021-08-11 10:45:00|9236.9|9235.4|9237|9235.5|9237.9|9235.9|9236.5|9234.7|170
1628679000000|2021-08-11 10:50:00|9237.1|9235.6|9236.6|9234.2|9237.4|9235.6|9235.4|9233.6|227
1628679300000|2021-08-11 10:55:00|9236.7|9234.3|9236.7|9234.3|9236.9|9235.1|9234.2|9232.7|266
1628679600000|2021-08-11 11:00:00|9236.5|9234.1|9238.9|9236.5|9239.4|9237.2|9235.7|9234.1|270
1628679900000|2021-08-11 11:05:00|9238.6|9237.1|9238.7|9236.3|9240.5|9238.3|9238|9235.9|350
1628680200000|2021-08-11 11:10:00|9238.4|9236.9|9235.6|9234.1|9238.6|9236.9|9235.2|9233.5|172
1628680500000|2021-08-11 11:15:00|9235.5|9234|9236.6|9235.1|9236.6|9235.1|9234.4|9232.5|184
1628680800000|2021-08-11 11:20:00|9236.5|9235|9234|9232.5|9237|9235.1|9233.8|9232.3|222
1628681100000|2021-08-11 11:25:00|9234.4|9232.9|9236.5|9235|9236.9|9235|9233.8|9231.9|145
1628681400000|2021-08-11 11:30:00|9236.4|9234.9|9236.6|9235.1|9238.3|9236.4|9236.3|9234.8|204
1628681700000|2021-08-11 11:35:00|9236.7|9235.2|9235|9233.5|9237.1|9235.5|9233.6|9231.7|202
1628682000000|2021-08-11 11:40:00|9235.1|9233.6|9234.7|9233.2|9236|9234.2|9234.3|9232.5|215
1628682300000|2021-08-11 11:45:00|9234.8|9233.3|9234.1|9231.7|9235.2|9233.3|9232.9|9231.3|276
1628682600000|2021-08-11 11:50:00|9234.2|9231.8|9233.8|9232.3|9234.4|9232.5|9232.3|9230.7|276
1628682900000|2021-08-11 11:55:00|9233.6|9232.1|9234.4|9232|9235.2|9233.2|9233|9230.8|312
1628683200000|2021-08-11 12:00:00|9234.3|9231.9|9232.1|9230.6|9236|9234.1|9232|9230|278
1628683500000|2021-08-11 12:05:00|9232.2|9230.7|9233|9231.5|9233.3|9231.6|9231.4|9229.4|275
1628683800000|2021-08-11 12:10:00|9233.1|9231.6|9233.1|9231.6|9235.3|9233.2|9230.4|9228.5|381
1628684100000|2021-08-11 12:15:00|9233.6|9231.2|9232.3|9230.8|9234.4|9232.6|9231.3|9229.4|430
1628684400000|2021-08-11 12:20:00|9232.5|9231|9233.4|9231|9234.9|9232.8|9232.3|9230|472
1628684700000|2021-08-11 12:25:00|9233.3|9230.9|9236.2|9232.7|9237.1|9233.5|9231.4|9229.8|458
1628685000000|2021-08-11 12:30:00|9236.1|9233.4|9217.2|9214.8|9236.9|9233.4|9217|9213.6|1389
1628685300000|2021-08-11 12:35:00|9216.9|9214.5|9212.8|9210.4|9216.9|9214.5|9208.6|9206.2|1191
1628685600000|2021-08-11 12:40:00|9212.7|9210.3|9208.6|9206.2|9212.9|9210.5|9203.8|9201.4|1113
1628685900000|2021-08-11 12:45:00|9208.7|9206.3|9211.2|9209.7|9211.8|9209.8|9207.1|9204.7|971
1628686200000|2021-08-11 12:50:00|9211.6|9209.2|9224.8|9222.4|9224.9|9222.8|9210.2|9208|845
1628686500000|2021-08-11 12:55:00|9224.7|9222.3|9215.6|9213.2|9225|9222.6|9214.6|9212.2|688
1628686800000|2021-08-11 13:00:00|9216.2|9213.8|9218|9215.6|9218.4|9216.1|9213.5|9211.3|797
1628687100000|2021-08-11 13:05:00|9218.1|9215.7|9223.7|9221.3|9227.3|9225|9217.8|9215.7|896
1628687400000|2021-08-11 13:10:00|9223.6|9221.2|9223.3|9220.9|9226.7|9224.3|9220.8|9218.8|755
1628687700000|2021-08-11 13:15:00|9222.7|9221.2|9219.2|9216.8|9224.3|9222.3|9217.8|9215.9|651
1628688000000|2021-08-11 13:20:00|9219.3|9216.9|9217.7|9215.3|9220|9217.6|9216.1|9214.1|682
1628688300000|2021-08-11 13:25:00|9217.9|9215.5|9213.7|9211.3|9218|9216|9211.9|9209.8|624
1628688600000|2021-08-11 13:30:00|9213.5|9211.1|9209.5|9207.1|9215.7|9213.6|9205.8|9203.8|822
1628688900000|2021-08-11 13:35:00|9209.7|9207.3|9210.6|9208.2|9212.3|9210.3|9207.6|9205.4|565
1628689200000|2021-08-11 13:40:00|9210.7|9208.3|9213.8|9211.4|9217.1|9214.7|9207.6|9205.2|773
1628689500000|2021-08-11 13:45:00|9213.9|9211.5|9219.3|9216.9|9219.6|9217.7|9212.4|9210.4|698
1628689800000|2021-08-11 13:50:00|9219.1|9217.6|9214.5|9213|9219.7|9217.6|9214.4|9212.5|648
1628690100000|2021-08-11 13:55:00|9214.4|9212.9|9219|9216.6|9219|9217|9214|9212.1|419
1628690400000|2021-08-11 14:00:00|9218.9|9216.5|9219|9217.5|9221.6|9219.6|9217.4|9215.6|660
1628690700000|2021-08-11 14:05:00|9218.7|9217.2|9215|9213.5|9219.5|9217.8|9214.9|9212.9|533
1628691000000|2021-08-11 14:10:00|9215.1|9213.6|9216.9|9215.4|9218.7|9216.9|9214.7|9212.7|420
1628691300000|2021-08-11 14:15:00|9217.2|9214.8|9218|9215.6|9218.2|9216.2|9213.6|9211.4|450
1628691600000|2021-08-11 14:20:00|9217.9|9215.5|9215.6|9214.1|9219|9217.1|9215.4|9213.4|493
1628691900000|2021-08-11 14:25:00|9215.7|9214.2|9220.5|9219|9220.9|9219|9213.5|9211.4|520
1628692200000|2021-08-11 14:30:00|9220.4|9218.9|9220.7|9218.3|9223.1|9221.3|9219.5|9217.6|489
1628692500000|2021-08-11 14:35:00|9220.8|9218.4|9218.8|9216.4|9221.7|9219.6|9217.1|9215.4|378
1628692800000|2021-08-11 14:40:00|9218.7|9216.3|9214.7|9212.3|9218.7|9216.4|9213.6|9211.9|443
1628693100000|2021-08-11 14:45:00|9214.4|9212.9|9210.5|9209|9215.1|9213.1|9210.2|9208.1|416
1628693400000|2021-08-11 14:50:00|9210.6|9209.1|9214.3|9212.8|9215.2|9213.3|9209.9|9208.1|463
1628693700000|2021-08-11 14:55:00|9214.7|9212.3|9214.8|9213.3|9215.5|9213.9|9212.2|9210.6|469
1628694000000|2021-08-11 15:00:00|9215.3|9212.9|9214.2|9212.7|9216.3|9214.3|9213.5|9212|454
1628694300000|2021-08-11 15:05:00|9214.1|9212.6|9212|9210.5|9214.9|9213.1|9211.8|9210.3|177
1628694600000|2021-08-11 15:10:00|9212.1|9210.6|9213.9|9211.5|9214.7|9212.6|9211.1|9209.5|302
1628694900000|2021-08-11 15:15:00|9214|9211.6|9219.9|9217.5|9220.6|9218.6|9214|9211.6|396
1628695200000|2021-08-11 15:20:00|9219.8|9217.4|9218.3|9215.9|9220.2|9218.1|9217.8|9215.8|423
1628695500000|2021-08-11 15:25:00|9218.4|9216|9216.8|9214.4|9219.2|9217.4|9216|9213.8|434
1628695800000|2021-08-11 15:30:00|9216.9|9214.5|9216.2|9214.7|9218.5|9216.1|9215.9|9213.9|314
1628696100000|2021-08-11 15:35:00|9216.3|9214.8|9216.9|9215.4|9217.3|9215.4|9215.4|9213.6|216
1628696400000|2021-08-11 15:40:00|9216.8|9215.3|9216.1|9214.6|9218.1|9216.3|9215.1|9213.6|316
1628696700000|2021-08-11 15:45:00|9216|9214.5|9215.7|9214.2|9216.9|9214.8|9215.3|9213.7|243
1628697000000|2021-08-11 15:50:00|9216.2|9213.8|9215.4|9213|9216.7|9214.7|9214.3|9212.4|236
1628697300000|2021-08-11 15:55:00|9215.5|9213.1|9216.7|9214.3|9218.4|9216.3|9215.2|9213|292
1628697600000|2021-08-11 16:00:00|9216.6|9215.1|9218.6|9217.1|9219.8|9217.4|9215.6|9214.1|385
1628697900000|2021-08-11 16:05:00|9218.5|9217|9217.5|9216|9219.1|9217.1|9217.4|9215.5|282
1628698200000|2021-08-11 16:10:00|9217.6|9216.1|9220.1|9217.7|9220.3|9218.3|9215.9|9214.4|247
1628698500000|2021-08-11 16:15:00|9219.4|9217.9|9217.8|9216.3|9221.1|9219.4|9217.7|9216.1|253
1628698800000|2021-08-11 16:20:00|9217.9|9216.4|9218.4|9216.9|9219.1|9217.2|9217.4|9215.4|248
1628699100000|2021-08-11 16:25:00|9218.2|9216.7|9218.5|9217|9219.5|9217.6|9217.6|9215.8|177
1628699400000|2021-08-11 16:30:00|9218.6|9217.1|9216.3|9214.8|9219.1|9217.2|9215.9|9214|182
1628699700000|2021-08-11 16:35:00|9216.2|9214.7|9214.4|9212.9|9216.6|9214.7|9214.2|9212.7|254
1628700000000|2021-08-11 16:40:00|9214.3|9212.8|9212.5|9211|9214.4|9212.9|9212.3|9210.8|243
1628700300000|2021-08-11 16:45:00|9212.6|9211.1|9212.4|9210.9|9213.8|9211.8|9212.3|9210.5|169
1628700600000|2021-08-11 16:50:00|9212.5|9211|9214.2|9212.7|9214.7|9212.9|9212.4|9210.9|178
1628700900000|2021-08-11 16:55:00|9214.1|9212.6|9211|9209.5|9214.2|9212.7|9210.9|9209|295
1628701200000|2021-08-11 17:00:00|9211.1|9209.6|9210.5|9208.1|9214.4|9212.2|9205.9|9203.9|674
1628701500000|2021-08-11 17:05:00|9210.4|9208|9212|9209.6|9213.6|9211.2|9210|9208|518
1628701800000|2021-08-11 17:10:00|9211.9|9209.5|9214.8|9212.4|9215.1|9213.1|9209.1|9207.3|573
1628702100000|2021-08-11 17:15:00|9214.4|9212.9|9216.1|9214.6|9219|9217.1|9213.6|9212.1|486
1628702400000|2021-08-11 17:20:00|9216|9214.5|9213.5|9212|9216.5|9214.5|9213.3|9211.5|345
1628702700000|2021-08-11 17:25:00|9213.7|9212.2|9213.5|9212|9215.3|9213.4|9212.7|9210.6|273
1628703000000|2021-08-11 17:30:00|9213.4|9211.9|9212.4|9210.9|9215.1|9213.3|9211.7|9209.8|305
1628703300000|2021-08-11 17:35:00|9212.3|9210.8|9211.7|9210.2|9214.1|9212.1|9211.1|9209.3|278
1628703600000|2021-08-11 17:40:00|9211.6|9210.1|9211.8|9210.3|9215|9213.1|9211.2|9209.4|340
1628703900000|2021-08-11 17:45:00|9212.5|9210.1|9213.3|9211.8|9213.4|9211.9|9211.7|9210.1|159
1628704200000|2021-08-11 17:50:00|9213.4|9211.9|9213.4|9211.9|9214.5|9213|9212.1|9210.6|220
1628704500000|2021-08-11 17:55:00|9213.3|9211.8|9213.4|9211|9215|9212.9|9212.6|9210.6|311
1628704800000|2021-08-11 18:00:00|9213.3|9210.9|9214.3|9212.8|9214.9|9212.9|9212.7|9210.9|203
1628705100000|2021-08-11 18:05:00|9214.2|9212.7|9214.3|9212.8|9215.2|9213.4|9213.4|9211.9|136
1628705400000|2021-08-11 18:10:00|9214.2|9212.7|9215.7|9213.3|9215.7|9213.9|9214.1|9212.4|184
1628705700000|2021-08-11 18:15:00|9215.6|9213.2|9216.9|9215.4|9218|9216.1|9215.1|9213.2|204
1628706000000|2021-08-11 18:20:00|9216.8|9215.3|9216.6|9214.2|9217.8|9216.1|9216|9214.1|170
1628706300000|2021-08-11 18:25:00|9216.5|9214.1|9217|9215.5|9217.9|9215.9|9216|9214|178
1628706600000|2021-08-11 18:30:00|9216.9|9215.4|9216.2|9214.7|9217.4|9215.5|9215.3|9213.5|176
1628706900000|2021-08-11 18:35:00|9216.1|9214.6|9216.9|9215.4|9217.9|9216.1|9216.1|9214.6|122
1628707200000|2021-08-11 18:40:00|9216.8|9215.3|9217.2|9214.8|9217.2|9215.4|9215.9|9214|144
1628707500000|2021-08-11 18:45:00|9217|9214.6|9217.1|9215.6|9217.3|9215.8|9216.6|9214.5|113
1628707800000|2021-08-11 18:50:00|9216.9|9215.4|9219.4|9217.9|9219.9|9218.2|9216.9|9215.4|206
1628708100000|2021-08-11 18:55:00|9219.2|9217.7|9219.8|9218.3|9221.1|9219.3|9218.6|9217.1|352
1628708400000|2021-08-11 19:00:00|9219.7|9218.2|9219.1|9216.7|9220|9218.2|9218.1|9216.3|276
1628708700000|2021-08-11 19:05:00|9219.2|9216.8|9219|9216.6|9219.2|9217.3|9217.9|9215.9|135
1628709000000|2021-08-11 19:10:00|9219.1|9216.7|9218.7|9217.2|9219.7|9217.6|9217.7|9215.7|175
1628709300000|2021-08-11 19:15:00|9218.6|9217.1|9221.2|9219.7|9221.7|9219.7|9218.6|9216.7|239
1628709600000|2021-08-11 19:20:00|9221.1|9219.6|9221.2|9219.7|9222.4|9220.5|9221.1|9219.1|184
1628709900000|2021-08-11 19:25:00|9221.5|9219.1|9221.1|9219.6|9222.3|9220.3|9221|9219.1|186
1628710200000|2021-08-11 19:30:00|9221.6|9219.2|9221.3|9218.9|9222.3|9220.4|9220.8|9218.7|142
1628710500000|2021-08-11 19:35:00|9220.8|9219.3|9221.5|9219.1|9221.8|9219.9|9220.8|9218.8|98
1628710800000|2021-08-11 19:40:00|9221.4|9219|9220.8|9218.4|9221.5|9219.4|9220.1|9218.1|192
1628711100000|2021-08-11 19:45:00|9220.7|9218.3|9219|9216.6|9220.7|9218.6|9217.7|9215.8|181
1628711400000|2021-08-11 19:50:00|9219.1|9216.7|9219.9|9217.5|9220.4|9218.2|9218.5|9216.6|182
1628711700000|2021-08-11 19:55:00|9220|9217.6|9218.3|9216.8|9220.7|9218.6|9218.2|9216.3|223
1628712000000|2021-08-11 20:00:00|9218.8|9216.4|9217.4|9215.9|9218.9|9216.8|9217.2|9215.4|118
1628712300000|2021-08-11 20:05:00|9217.3|9215.8|9217.8|9215.4|9219|9216.9|9217.3|9215.3|99
1628712600000|2021-08-11 20:10:00|9217.7|9215.3|9218.2|9215.8|9218.3|9216|9217.2|9214.8|114
1628712900000|2021-08-11 20:15:00|9218.1|9215.7|9217.5|9216|9218.3|9216.2|9217.5|9215.4|60
1628713200000|2021-08-11 20:20:00|9218|9215.6|9217.6|9216.1|9218.2|9216.2|9217.6|9215.5|48
1628713500000|2021-08-11 20:25:00|9217.7|9216.2|9221.1|9218.7|9222.1|9219.9|9217.5|9215.7|154
1628713800000|2021-08-11 20:30:00|9220.9|9218.5|9218.9|9216.5|9221.6|9219.2|9218.7|9216.3|130
1628714100000|2021-08-11 20:35:00|9219|9216.6|9218.5|9217|9219.9|9217.8|9218.3|9216.3|91
1628714400000|2021-08-11 20:40:00|9219|9216.6|9218.9|9216.5|9219.1|9217.1|9218.4|9216.4|47
1628714700000|2021-08-11 20:45:00|9219|9216.6|9219.3|9216.9|9220.1|9217.4|9218.5|9216.4|101
1628715000000|2021-08-11 20:50:00|9219.2|9216.8|9219.4|9217|9219.8|9217.4|9218.5|9216.4|143
1628715300000|2021-08-11 20:55:00|9219.3|9216.9|9220.7|9218.3|9220.8|9218.4|9218.7|9216.3|243
1628715600000|2021-08-11 21:00:00|9220.9|9218.5|9221.2|9216.9|9221.8|9218.5|9220.9|9216.9|35
1628715900000|2021-08-11 21:05:00|9221|9217.3|9222.3|9217.3|9223.3|9218|9221|9214.7|66
1628716200000|2021-08-11 21:10:00|9222.4|9217.6|9222.4|9217.7|9223.3|9218.6|9221.4|9214.7|90
1628716500000|2021-08-11 21:15:00|9223.3|9214.2|9222.2|9217.6|9223.4|9218.4|9221.1|9214.1|110
1628716800000|2021-08-11 21:20:00|9222.1|9217.8|9221.8|9217.2|9223.1|9218|9221.4|9215.2|78
1628717100000|2021-08-11 21:25:00|9221.9|9217.3|9222.8|9215.9|9223.3|9218|9221.4|9215.9|87
1628717400000|2021-08-11 21:30:00|9225.1|9217.5|9224.4|9209.4|9226.5|9217.5|9222.1|9207.1|211
1628717700000|2021-08-11 21:35:00|9224.5|9209.5|9225.5|9210.5|9225.7|9212.2|9221.8|9206.8|261
1628718000000|2021-08-11 21:40:00|9224.2|9209.2|9224.4|9209.4|9225.4|9211|9222.6|9207.6|342
1628718300000|2021-08-11 21:45:00|9225.4|9210.4|9223.9|9208.9|9225.9|9213.4|9221.5|9208.1|225
1628718600000|2021-08-11 21:50:00|9223.6|9208.6|9222.2|9208.1|9224.8|9209.8|9218.9|9203.9|472
1628718900000|2021-08-11 21:55:00|9222.1|9208.4|9223|9208|9225.1|9210.5|9219.6|9205.9|309
1628719200000|2021-08-11 22:00:00|9223.2|9208.2|9218.3|9213.8|9225.9|9215.1|9216.7|9206.2|515
1628719500000|2021-08-11 22:05:00|9218.2|9213.7|9217|9214.4|9218.7|9215.2|9216.4|9212.3|213
1628719800000|2021-08-11 22:10:00|9216.9|9214.5|9217.9|9215.5|9219|9215.8|9216.7|9213.6|160
1628720100000|2021-08-11 22:15:00|9218|9215.1|9217.9|9215.5|9219.2|9216|9217.6|9214.7|89
1628720400000|2021-08-11 22:20:00|9218|9215.6|9218|9215.6|9218.3|9215.7|9217.9|9215.5|42
1628720700000|2021-08-11 22:25:00|9218.1|9215.7|9218.4|9216|9218.7|9216.2|9217.5|9214.9|81
1628721000000|2021-08-11 22:30:00|9218.3|9215.9|9218.5|9216.1|9219.8|9217.1|9218.3|9215.9|55
1628721300000|2021-08-11 22:35:00|9218.4|9216|9219.4|9217|9219.5|9217.1|9218|9215.6|93
1628721600000|2021-08-11 22:40:00|9219.3|9216.9|9219.2|9216.8|9219.5|9217.1|9219|9215.7|73
1628721900000|2021-08-11 22:45:00|9219.1|9216.7|9219.3|9216.9|9219.6|9217.2|9218.9|9216.5|59
1628722200000|2021-08-11 22:50:00|9219.2|9216.8|9219.1|9216.7|9219.4|9217|9218.9|9216.5|57
1628722500000|2021-08-11 22:55:00|9219.2|9216.8|9218.3|9215.9|9219.4|9217|9218.1|9215.7|126
1628722800000|2021-08-11 23:00:00|9218.2|9215.8|9218.4|9216|9218.6|9216.2|9217.3|9215.2|141
1628723100000|2021-08-11 23:05:00|9218.3|9215.9|9218.5|9216.1|9218.8|9216.4|9218.1|9215.7|161
1628723400000|2021-08-11 23:10:00|9218.6|9216.2|9219.2|9216.8|9219.4|9217.4|9218.5|9216.1|73
1628723700000|2021-08-11 23:15:00|9219.1|9216.7|9219.1|9216.7|9219.3|9216.9|9218.9|9216.5|117
1628724000000|2021-08-11 23:20:00|9219.2|9216.8|9219.2|9216.8|9219.2|9216.8|9218.8|9216.4|71
1628724300000|2021-08-11 23:25:00|9219.1|9216.7|9218.8|9216.4|9219.1|9216.7|9218.7|9216.3|68
1628724600000|2021-08-11 23:30:00|9218.7|9216.3|9217.8|9215.4|9218.9|9216.5|9217.7|9215.3|94
1628724900000|2021-08-11 23:35:00|9217.7|9215.3|9217.4|9215|9218|9215.6|9216.5|9214.1|98
1628725200000|2021-08-11 23:40:00|9217.5|9215.1|9217.7|9215.3|9217.7|9215.6|9216.6|9214.2|101
1628725500000|2021-08-11 23:45:00|9217.6|9215.2|9217.5|9215.1|9217.7|9215.3|9217.4|9215|52
1628725800000|2021-08-11 23:50:00|9217.4|9215|9217.8|9215.4|9218|9215.6|9217.4|9215|94
1628726100000|2021-08-11 23:55:00|9217.7|9215.3|9217.6|9215.2|9217.9|9215.5|9217.1|9214.7|97
1628726400000|2021-08-12 00:00:00|9217.5|9215.1|9218.5|9216.1|9218.9|9216.6|9217|9215|197
1628726700000|2021-08-12 00:05:00|9218.6|9216.2|9217.6|9215.2|9218.6|9216.4|9216.7|9214.7|172
1628727000000|2021-08-12 00:10:00|9217.5|9215.1|9216.7|9214.3|9217.6|9215.2|9216.1|9214.1|124
1628727300000|2021-08-12 00:15:00|9216.6|9214.2|9217.5|9215.1|9217.8|9215.7|9216|9213.6|126
1628727600000|2021-08-12 00:20:00|9217.6|9215.2|9217.8|9215.4|9218.3|9216.5|9216.9|9214.9|100
1628727900000|2021-08-12 00:25:00|9217.7|9215.3|9217.1|9215.6|9218|9215.7|9216.4|9214.5|117
1628728200000|2021-08-12 00:30:00|9217|9215.5|9216.5|9214.1|9217.5|9215.6|9215.5|9213.5|146
1628728500000|2021-08-12 00:35:00|9216.6|9214.2|9217.4|9215|9217.7|9215.7|9216.4|9214.2|138
1628728800000|2021-08-12 00:40:00|9217.2|9214.8|9218.6|9216.2|9219.4|9217|9216.8|9214.8|119
1628729100000|2021-08-12 00:45:00|9218.7|9216.3|9219.5|9217.1|9221|9219|9218.5|9216.1|158
1628729400000|2021-08-12 00:50:00|9219.4|9217|9218.5|9216.1|9220.1|9218.1|9217.8|9215.9|154
1628729700000|2021-08-12 00:55:00|9218.4|9216|9218.5|9216.1|9218.7|9216.7|9217.1|9215.1|175
1628730000000|2021-08-12 01:00:00|9218.4|9216|9217.9|9216.4|9218.9|9217.1|9216.7|9214.3|207
1628730300000|2021-08-12 01:05:00|9217.8|9216.3|9220|9217.6|9220.2|9218.1|9217.8|9216|182
1628730600000|2021-08-12 01:10:00|9219.9|9217.5|9219.6|9218.1|9220.4|9218.4|9218.8|9216.8|96
1628730900000|2021-08-12 01:15:00|9219.7|9218.2|9219.7|9218.2|9220.4|9218.4|9219.2|9217.2|94
1628731200000|2021-08-12 01:20:00|9219.8|9218.3|9218.5|9216.1|9220.3|9218.3|9217.9|9215.9|106
1628731500000|2021-08-12 01:25:00|9218.4|9216|9219.4|9217|9219.4|9217|9217.9|9215.9|76
1628731800000|2021-08-12 01:30:00|9219.5|9217.1|9218.6|9216.2|9219.5|9217.2|9218.5|9216.1|89
1628732100000|2021-08-12 01:35:00|9218.5|9216.1|9218|9216.5|9218.6|9216.5|9217.9|9215.7|104
1628732400000|2021-08-12 01:40:00|9217.9|9216.4|9219.2|9216.8|9219.6|9217.2|9217.9|9216|109
1628732700000|2021-08-12 01:45:00|9219.3|9216.9|9218.8|9216.4|9219.4|9217.2|9218.2|9216.2|113
1628733000000|2021-08-12 01:50:00|9218.7|9216.3|9218.8|9216.4|9219|9217|9217.9|9215.7|153
1628733300000|2021-08-12 01:55:00|9218.5|9216.1|9218.3|9215.9|9218.6|9216.6|9217.4|9215.6|120
1628733600000|2021-08-12 02:00:00|9218.4|9216|9217.7|9216.2|9218.5|9216.5|9217.2|9215.2|126
1628733900000|2021-08-12 02:05:00|9217.8|9216.3|9220.7|9218.3|9221|9218.9|9217.8|9216|123
1628734200000|2021-08-12 02:10:00|9220.2|9217.8|9221.9|9219.5|9222|9220.1|9220.1|9217.7|179
1628734500000|2021-08-12 02:15:00|9221.8|9219.4|9220.8|9218.4|9222.6|9220.6|9220.3|9218.4|139
1628734800000|2021-08-12 02:20:00|9220.4|9218.9|9220.4|9218.9|9221|9219.1|9219.7|9217.8|90
1628735100000|2021-08-12 02:25:00|9220.3|9218.8|9220.8|9218.4|9221|9218.9|9219.8|9217.8|96
1628735400000|2021-08-12 02:30:00|9220.7|9218.3|9218.6|9217.1|9220.7|9218.3|9218.5|9216.6|102
1628735700000|2021-08-12 02:35:00|9218.7|9217.2|9218.4|9216|9219.3|9217.3|9217.8|9215.8|137
1628736000000|2021-08-12 02:40:00|9218.3|9215.9|9218.3|9215.9|9218.4|9216.3|9217.2|9215.3|80
1628736300000|2021-08-12 02:45:00|9218.2|9215.8|9217|9215.5|9218.4|9216.3|9216.8|9214.8|130
1628736600000|2021-08-12 02:50:00|9216.9|9215.4|9217.6|9215.2|9217.8|9215.7|9216.8|9214.9|90
1628736900000|2021-08-12 02:55:00|9217.5|9215.1|9219|9216.6|9219.2|9217.1|9216.9|9214.9|88
1628737200000|2021-08-12 03:00:00|9218.4|9216|9216.8|9214.4|9218.4|9216.3|9216.2|9214.2|128
1628737500000|2021-08-12 03:05:00|9216.7|9214.3|9218.1|9215.7|9218.5|9216.4|9216.3|9214.3|98
1628737800000|2021-08-12 03:10:00|9218.2|9215.8|9218.3|9215.9|9218.6|9216.7|9217.5|9215.6|92
1628738100000|2021-08-12 03:15:00|9218.4|9216|9218|9215.6|9218.8|9216.8|9217.6|9215.2|111
1628738400000|2021-08-12 03:20:00|9217.9|9215.5|9218.2|9215.8|9218.4|9216.4|9217.4|9215.4|70
1628738700000|2021-08-12 03:25:00|9217.7|9216.2|9217.5|9215.1|9218.3|9216.2|9216.9|9214.9|102
1628739000000|2021-08-12 03:30:00|9217.4|9215|9216.9|9215.4|9217.5|9215.5|9216.8|9214.9|80
1628739300000|2021-08-12 03:35:00|9217|9215.5|9216.7|9214.3|9217.6|9215.5|9216.1|9214.1|103
1628739600000|2021-08-12 03:40:00|9216.6|9214.2|9217.9|9215.5|9218|9216|9216.6|9214.2|99
1628739900000|2021-08-12 03:45:00|9217.8|9215.4|9216.9|9215.4|9217.9|9215.7|9216.8|9214.5|102
1628740200000|2021-08-12 03:50:00|9216.8|9215.3|9215.5|9213.1|9217.3|9215.4|9214.9|9213|120
1628740500000|2021-08-12 03:55:00|9215.4|9213|9214.3|9211.9|9215.6|9213.6|9214|9211.6|125
1628740800000|2021-08-12 04:00:00|9214.4|9212|9214.3|9212.8|9214.9|9212.9|9214.2|9211.8|127
1628741100000|2021-08-12 04:05:00|9214.2|9212.7|9214.7|9213.2|9215.6|9213.6|9214.1|9212.2|108
1628741400000|2021-08-12 04:10:00|9214.6|9213.1|9214.9|9212.5|9215.2|9213.2|9214.2|9212.3|72
1628741700000|2021-08-12 04:15:00|9215|9212.6|9214.3|9212.8|9215|9213.2|9214.3|9212.4|47
1628742000000|2021-08-12 04:20:00|9214.2|9212.7|9214.4|9212.9|9215.1|9213|9214.2|9212.3|50
1628742300000|2021-08-12 04:25:00|9214.3|9212.8|9213.9|9211.5|9214.9|9212.9|9213.2|9211.3|83
1628742600000|2021-08-12 04:30:00|9213.5|9212|9214.9|9212.5|9215.1|9213|9213.5|9211.4|88
1628742900000|2021-08-12 04:35:00|9214.8|9212.4|9214.4|9212.9|9215|9213.1|9214.3|9212.2|77
1628743200000|2021-08-12 04:40:00|9214.5|9213|9215.7|9213.3|9215.9|9213.8|9214.4|9212.5|93
1628743500000|2021-08-12 04:45:00|9215.8|9213.4|9215.3|9213.8|9215.9|9213.9|9215.1|9213.1|73
1628743800000|2021-08-12 04:50:00|9215.4|9213.9|9215.7|9213.3|9215.8|9213.9|9215.2|9213.2|51
1628744100000|2021-08-12 04:55:00|9215.8|9213.4|9217.7|9216.2|9218.2|9216.3|9215.2|9213.3|158
1628744400000|2021-08-12 05:00:00|9218.1|9215.7|9216.6|9214.2|9218.1|9215.7|9216|9213.8|158
1628744700000|2021-08-12 05:05:00|9216.5|9214.1|9216.5|9214.1|9216.7|9214.8|9216.1|9214|90
1628745000000|2021-08-12 05:10:00|9216.4|9214|9215.7|9213.3|9216.6|9214.7|9215.3|9213.3|115
1628745300000|2021-08-12 05:15:00|9215.8|9213.4|9215|9212.6|9215.8|9213.8|9214.5|9212.5|85
1628745600000|2021-08-12 05:20:00|9214.9|9212.5|9214.5|9213|9215.1|9213.1|9214.4|9212.4|60
1628745900000|2021-08-12 05:25:00|9214.9|9212.5|9214.9|9212.5|9215|9213|9214|9211.7|76
1628746200000|2021-08-12 05:30:00|9214.8|9212.4|9213.5|9211.1|9214.8|9212.8|9213.3|9210.9|149
1628746500000|2021-08-12 05:35:00|9213.4|9211|9213.3|9210.9|9214.1|9211.7|9212.8|9210.6|116
1628746800000|2021-08-12 05:40:00|9213.1|9210.7|9213.3|9210.9|9214.1|9212.1|9212.7|9210.7|135
1628747100000|2021-08-12 05:45:00|9213.2|9210.8|9213.2|9210.8|9213.3|9211.4|9212.7|9210.7|86
1628747400000|2021-08-12 05:50:00|9213.1|9210.7|9214.3|9211.9|9214.3|9212.5|9213.1|9210.7|107
1628747700000|2021-08-12 05:55:00|9214.2|9211.8|9215.6|9213.2|9215.8|9213.4|9213.8|9211.6|157
1628748000000|2021-08-12 06:00:00|9215.7|9213.3|9215.9|9213.5|9217.4|9215.1|9214.3|9212.1|277
1628748300000|2021-08-12 06:05:00|9216|9213.6|9216.5|9214.1|9218.1|9216|9215.3|9213.3|302
1628748600000|2021-08-12 06:10:00|9216.6|9214.2|9217|9214.6|9217.9|9216|9216.2|9214.1|242
1628748900000|2021-08-12 06:15:00|9217.1|9214.7|9217.6|9215.2|9218.5|9216.5|9216.1|9214.2|277
1628749200000|2021-08-12 06:20:00|9217.7|9215.3|9217.4|9215|9218.3|9216.4|9216.3|9214.2|167
1628749500000|2021-08-12 06:25:00|9217.3|9215.8|9218.1|9215.7|9219|9217.1|9217.1|9215|282
1628749800000|2021-08-12 06:30:00|9218.2|9215.8|9216|9214.5|9218.3|9216.3|9214.4|9212.4|242
1628750100000|2021-08-12 06:35:00|9215.8|9214.3|9218.3|9215.9|9218.4|9216|9214.8|9212.7|225
1628750400000|2021-08-12 06:40:00|9218.2|9215.8|9219|9216.6|9220.2|9218|9217.8|9215.8|238
1628750700000|2021-08-12 06:45:00|9218.8|9216.4|9218.9|9216.5|9219.3|9217.4|9217.8|9215.4|235
1628751000000|2021-08-12 06:50:00|9218.8|9216.4|9220.8|9218.4|9220.8|9218.9|9217.9|9216|286
1628751300000|2021-08-12 06:55:00|9220.7|9218.3|9222.3|9219.9|9222.9|9221.1|9219.4|9217.5|250
1628751600000|2021-08-12 07:00:00|9222.5|9220.1|9222.5|9220.1|9225.2|9222.8|9221.7|9219.5|503
1628751900000|2021-08-12 07:05:00|9222.4|9220|9222.9|9220.5|9223.6|9221.7|9221.5|9219.3|336
1628752200000|2021-08-12 07:10:00|9223|9220.6|9221.9|9219.5|9223|9220.6|9219.7|9217.7|378
1628752500000|2021-08-12 07:15:00|9221.8|9219.4|9219.7|9217.3|9222.5|9220.5|9219.3|9217.2|376
1628752800000|2021-08-12 07:20:00|9219.8|9217.4|9222.9|9221.4|9223.4|9221.5|9219.5|9217.4|339
1628753100000|2021-08-12 07:25:00|9222.8|9221.3|9222.9|9220.5|9223.4|9221.7|9221.4|9219.3|281
1628753400000|2021-08-12 07:30:00|9222.8|9220.4|9219.9|9217.5|9223.5|9221.3|9219.2|9216.9|321
1628753700000|2021-08-12 07:35:00|9220|9217.6|9218.4|9216|9220.8|9218.8|9218.3|9215.9|303
1628754000000|2021-08-12 07:40:00|9218.3|9216.9|9217.3|9214.9|9218.6|9217|9216.2|9213.9|343
1628754300000|2021-08-12 07:45:00|9217.4|9215|9218.2|9215.8|9218.8|9216.9|9216.4|9214|409
1628754600000|2021-08-12 07:50:00|9218.1|9215.7|9216.7|9214.3|9218.3|9215.9|9214.5|9212.1|411
1628754900000|2021-08-12 07:55:00|9216.8|9214.4|9216.1|9213.7|9217.3|9215.4|9213.8|9211.4|445
1628755200000|2021-08-12 08:00:00|9216.2|9213.8|9217.5|9215.1|9219.1|9216.7|9215.4|9213.4|348
1628755500000|2021-08-12 08:05:00|9217.7|9215.3|9219.9|9217.5|9220.5|9218.5|9217.3|9214.9|301
1628755800000|2021-08-12 08:10:00|9220|9217.6|9221.6|9219.2|9221.8|9219.7|9216.9|9214.9|333
1628756100000|2021-08-12 08:15:00|9221.7|9219.3|9219.4|9217|9221.8|9219.4|9218.6|9216.4|271
1628756400000|2021-08-12 08:20:00|9219.5|9217.1|9221.8|9220.3|9222.5|9220.3|9219.3|9216.9|296
1628756700000|2021-08-12 08:25:00|9222.2|9219.8|9221.8|9220.3|9223.5|9221.5|9221.3|9218.9|285
1628757000000|2021-08-12 08:30:00|9222.3|9219.9|9221.6|9219.2|9223.2|9220.8|9221.1|9219|264
1628757300000|2021-08-12 08:35:00|9221.5|9219.1|9216.6|9214.2|9222.8|9220.5|9216.3|9214.2|398
1628757600000|2021-08-12 08:40:00|9216.7|9214.3|9218.2|9215.8|9219.6|9217.4|9216.2|9214|374
1628757900000|2021-08-12 08:45:00|9218.1|9215.7|9217.1|9214.7|9219|9216.6|9214.2|9212|383
1628758200000|2021-08-12 08:50:00|9217.2|9214.8|9217.2|9214.8|9217.7|9215.3|9215.8|9213.4|309
1628758500000|2021-08-12 08:55:00|9217.1|9214.7|9216.1|9213.7|9217.7|9215.9|9216|9213.6|355
1628758800000|2021-08-12 09:00:00|9215.8|9214.3|9217.4|9215|9217.9|9215.9|9214.9|9212.5|260
1628759100000|2021-08-12 09:05:00|9217.5|9215.1|9217.9|9215.5|9218.3|9215.9|9216.6|9214.2|240
1628759400000|2021-08-12 09:10:00|9218|9215.6|9217.9|9215.5|9218.1|9215.7|9216.5|9214.2|199
1628759700000|2021-08-12 09:15:00|9217.8|9215.4|9218.8|9216.4|9219.7|9217.8|9216.5|9214.4|221
1628760000000|2021-08-12 09:20:00|9218.9|9216.5|9217.9|9215.5|9218.9|9216.8|9217.3|9214.9|245
1628760300000|2021-08-12 09:25:00|9217.8|9215.4|9217.2|9214.8|9218.1|9215.9|9214.8|9212.8|315
1628760600000|2021-08-12 09:30:00|9217.3|9214.9|9216.2|9213.8|9218.8|9216.7|9215.6|9213.6|289
1628760900000|2021-08-12 09:35:00|9216.3|9213.9|9217.4|9215.9|9217.9|9215.9|9216.1|9213.7|95
1628761200000|2021-08-12 09:40:00|9217.5|9216|9218.8|9216.4|9219|9217|9216.9|9215|212
1628761500000|2021-08-12 09:45:00|9218.5|9217|9219.5|9217.1|9220.7|9218.7|9218.2|9216.3|261
1628761800000|2021-08-12 09:50:00|9219.4|9217|9219.7|9217.3|9220|9217.8|9218.2|9216.2|240
1628762100000|2021-08-12 09:55:00|9219.8|9217.4|9219.7|9218.2|9220.5|9218.7|9219.1|9217.2|270
1628762400000|2021-08-12 10:00:00|9219.6|9218.1|9220.9|9219.4|9221.8|9220.2|9219.4|9217.5|247
1628762700000|2021-08-12 10:05:00|9220.8|9219.3|9223.4|9221|9223.4|9221.3|9220.2|9218.5|165
1628763000000|2021-08-12 10:10:00|9223.2|9220.8|9222.7|9221.2|9223.6|9222|9222|9220.1|242
1628763300000|2021-08-12 10:15:00|9222.9|9221.4|9224.3|9222.8|9224.3|9222.8|9222.4|9220.5|209
1628763600000|2021-08-12 10:20:00|9224.2|9222.7|9227.4|9225|9227.8|9225.9|9224.2|9222.4|215
1628763900000|2021-08-12 10:25:00|9227.5|9225.1|9224.1|9222.6|9227.6|9225.6|9224.1|9222.2|201
1628764200000|2021-08-12 10:30:00|9224.2|9222.7|9223.3|9221.8|9225.7|9223.7|9223.1|9221.3|180
1628764500000|2021-08-12 10:35:00|9223.4|9221.9|9221.8|9220.3|9223.5|9222|9221.4|9219.7|240
1628764800000|2021-08-12 10:40:00|9222.3|9219.9|9222.1|9219.7|9222.4|9220.5|9221.1|9219.2|165
1628765100000|2021-08-12 10:45:00|9222.2|9219.8|9222.7|9221.2|9223.1|9221.3|9221|9219|205
1628765400000|2021-08-12 10:50:00|9222.6|9221.1|9223.3|9221.8|9223.9|9222|9222.5|9220.5|214
1628765700000|2021-08-12 10:55:00|9223.4|9221.9|9222.8|9221.3|9224.2|9222.3|9222.8|9220.8|151
1628766000000|2021-08-12 11:00:00|9222.7|9221.2|9222|9220.5|9223.6|9222|9221.8|9220|148
1628766300000|2021-08-12 11:05:00|9221.9|9220.4|9223.1|9220.7|9224.4|9222.7|9221.9|9220.4|249
1628766600000|2021-08-12 11:10:00|9223|9220.6|9223.5|9222|9224.1|9222.2|9222|9220.2|191
1628766900000|2021-08-12 11:15:00|9223.4|9221.9|9223.2|9220.8|9223.5|9222|9222|9220.5|165
1628767200000|2021-08-12 11:20:00|9223.1|9220.7|9222.4|9220.9|9223.4|9221.9|9222.4|9220.6|152
1628767500000|2021-08-12 11:25:00|9222.5|9221|9222.3|9220.8|9222.8|9221|9220.9|9219.4|162
1628767800000|2021-08-12 11:30:00|9222.4|9220.9|9221.7|9220.2|9223.4|9221.5|9221.2|9219.7|201
1628768100000|2021-08-12 11:35:00|9221.6|9220.1|9224.6|9223.1|9224.8|9223.3|9221.6|9220.1|200
1628768400000|2021-08-12 11:40:00|9224.7|9223.2|9226.2|9224.7|9227|9225.5|9224.2|9222.7|142
1628768700000|2021-08-12 11:45:00|9226.1|9224.6|9226.4|9224.9|9227.4|9225.9|9225.3|9223.8|176
1628769000000|2021-08-12 11:50:00|9226.5|9225|9225.8|9223.4|9226.5|9225|9225|9223.3|144
1628769300000|2021-08-12 11:55:00|9225.7|9223.3|9222.2|9220.7|9225.7|9223.8|9222|9220.2|250
1628769600000|2021-08-12 12:00:00|9222.7|9221.2|9218.4|9216.9|9223.2|9221.7|9218.1|9216.5|259
1628769900000|2021-08-12 12:05:00|9218.3|9216.8|9221|9219.5|9221|9219.5|9218.2|9216.4|205
1628770200000|2021-08-12 12:10:00|9221.5|9219.1|9221|9219.5|9221.5|9219.6|9220.2|9218.7|179
1628770500000|2021-08-12 12:15:00|9221.1|9219.6|9220.9|9219.4|9221.5|9219.8|9220.4|9218.8|211
1628770800000|2021-08-12 12:20:00|9221|9219.5|9223.5|9222|9224.4|9222.7|9221|9219.1|430
1628771100000|2021-08-12 12:25:00|9223.6|9222.1|9223.1|9220.7|9226.6|9224.7|9222.6|9220.2|315
1628771400000|2021-08-12 12:30:00|9223.2|9220.8|9226.2|9224.7|9230.9|9228.5|9223.2|9220.8|715
1628771700000|2021-08-12 12:35:00|9226.3|9224.8|9226|9224.5|9227.4|9225.6|9224.2|9222.3|467
1628772000000|2021-08-12 12:40:00|9225.9|9224.4|9233.3|9230.9|9233.6|9231.7|9225.2|9223.7|532
1628772300000|2021-08-12 12:45:00|9233.4|9231|9226.2|9224.7|9233.4|9231.1|9226.1|9224.6|442
1628772600000|2021-08-12 12:50:00|9226.3|9224.8|9223.8|9222.3|9226.8|9225.3|9223.8|9222.3|390
1628772900000|2021-08-12 12:55:00|9223.7|9222.2|9224.3|9222.8|9226.4|9224.4|9223.2|9221.7|397
1628773200000|2021-08-12 13:00:00|9224.8|9223.3|9228.1|9226.6|9228.1|9226.6|9224.3|9222.4|506
1628773500000|2021-08-12 13:05:00|9228|9226.5|9227|9225.5|9229.1|9227.4|9226.2|9224.7|451
1628773800000|2021-08-12 13:10:00|9227.1|9225.6|9231|9229.5|9232.7|9231.2|9225.9|9224.4|497
1628774100000|2021-08-12 13:15:00|9231.1|9229.6|9230.8|9229.3|9231.9|9229.9|9230.5|9229|352
1628774400000|2021-08-12 13:20:00|9230.7|9229.2|9228.4|9226.9|9230.8|9229.3|9227|9225.5|390
1628774700000|2021-08-12 13:25:00|9228.5|9227|9227.4|9225.9|9229.2|9227.4|9227.1|9225.5|369
1628775000000|2021-08-12 13:30:00|9227.3|9225.8|9231.7|9230.2|9232.3|9230.6|9227.1|9225.6|592
1628775300000|2021-08-12 13:35:00|9231.6|9230.1|9233.5|9232|9235.2|9233.7|9230.6|9228.9|448
1628775600000|2021-08-12 13:40:00|9233.6|9232.1|9235.5|9233.1|9236.6|9235|9232.6|9231|397
1628775900000|2021-08-12 13:45:00|9235.6|9233.2|9232.8|9231.3|9236|9234|9232.1|9230|428
1628776200000|2021-08-12 13:50:00|9232.9|9231.4|9235.1|9232.7|9235.3|9233.1|9231.4|9229.8|424
1628776500000|2021-08-12 13:55:00|9235.2|9232.8|9231.9|9230.4|9236.3|9234.8|9231.1|9229.6|421
1628776800000|2021-08-12 14:00:00|9231.3|9229.8|9231.7|9230.2|9234.2|9232.7|9231.1|9229.2|440
1628777100000|2021-08-12 14:05:00|9231.8|9230.3|9228.5|9227|9232.5|9230.5|9227.1|9225.6|416
1628777400000|2021-08-12 14:10:00|9229|9227.5|9227|9225.5|9230|9228.2|9226.7|9225.1|408
1628777700000|2021-08-12 14:15:00|9227.1|9225.6|9229.2|9227.7|9230.1|9228.6|9226.8|9225.3|291
1628778000000|2021-08-12 14:20:00|9229.3|9227.8|9229.4|9227.9|9230.9|9229.4|9228.6|9227.1|319
1628778300000|2021-08-12 14:25:00|9229.5|9228|9233.7|9232.2|9233.8|9232.3|9229.2|9227.5|340
1628778600000|2021-08-12 14:30:00|9233.5|9232|9234.6|9233.1|9234.9|9233.4|9233.5|9231.8|335
1628778900000|2021-08-12 14:35:00|9234.7|9233.2|9237.4|9235.9|9238|9236.1|9233.7|9232.2|335
1628779200000|2021-08-12 14:40:00|9237.3|9235.8|9236.2|9234.7|9237.9|9236.4|9236.1|9234.4|260
1628779500000|2021-08-12 14:45:00|9236.1|9234.6|9235.8|9234.3|9237.4|9235.5|9234.8|9233.3|282
1628779800000|2021-08-12 14:50:00|9236.1|9234.6|9235.7|9234.2|9237.3|9235.8|9235.3|9233.8|221
1628780100000|2021-08-12 14:55:00|9235.6|9234.1|9235.5|9234|9237.6|9236.1|9234|9232.5|331
1628780400000|2021-08-12 15:00:00|9235.4|9233.9|9236.2|9234.7|9237.4|9235.9|9234.8|9233.3|285
1628780700000|2021-08-12 15:05:00|9235.7|9234.2|9234.7|9233.2|9235.9|9234.4|9234.5|9233|218
1628781000000|2021-08-12 15:10:00|9234.6|9233.1|9233.9|9232.4|9235.1|9233.3|9232.6|9230.8|217
1628781300000|2021-08-12 15:15:00|9234|9232.5|9235.4|9233.9|9235.8|9234.3|9233.9|9232.4|208
1628781600000|2021-08-12 15:20:00|9235.5|9234|9233.1|9231.6|9235.5|9234|9233|9231.5|209
1628781900000|2021-08-12 15:25:00|9233|9231.5|9231.3|9229.8|9233.8|9232.3|9231.1|9229.2|233
1628782200000|2021-08-12 15:30:00|9231.4|9229.9|9231.2|9229.7|9232|9230.5|9230.5|9229|259
1628782500000|2021-08-12 15:35:00|9231.1|9229.6|9230.3|9228.8|9231.5|9230|9230.2|9228.7|220
1628782800000|2021-08-12 15:40:00|9230.5|9229|9231.2|9229.7|9231.9|9230.4|9230.3|9228.8|156
1628783100000|2021-08-12 15:45:00|9231.3|9229.8|9232|9230.5|9232.8|9230.9|9231.2|9229.6|255
1628783400000|2021-08-12 15:50:00|9231.9|9230.4|9232.3|9230.8|9232.6|9230.8|9229.8|9228.1|228
1628783700000|2021-08-12 15:55:00|9232.2|9230.7|9231.1|9229.6|9233.4|9231.5|9230.2|9228.2|351
1628784000000|2021-08-12 16:00:00|9231.3|9229.8|9231.5|9230|9232.5|9230.6|9230.5|9228.6|237
1628784300000|2021-08-12 16:05:00|9232.1|9229.7|9231.5|9230|9232.5|9231|9231.2|9229.4|207
1628784600000|2021-08-12 16:10:00|9231.6|9230.1|9228.9|9227.4|9232.1|9230.6|9228.6|9227.1|231
1628784900000|2021-08-12 16:15:00|9229|9227.5|9229.9|9228.4|9230.8|9229.1|9228.6|9227|257
1628785200000|2021-08-12 16:20:00|9230|9228.5|9231|9229.5|9231.2|9229.7|9228.8|9227.3|184
1628785500000|2021-08-12 16:25:00|9231.1|9229.6|9229.6|9228.1|9231.1|9229.6|9229|9227.5|190
1628785800000|2021-08-12 16:30:00|9229.7|9228.2|9230.5|9229|9230.6|9229.1|9228.9|9227|157
1628786100000|2021-08-12 16:35:00|9230.6|9229.1|9230.6|9229.1|9231.3|9229.8|9230.4|9228.5|133
1628786400000|2021-08-12 16:40:00|9230.7|9229.2|9232.8|9231.3|9233|9231.5|9230.5|9229|143
1628786700000|2021-08-12 16:45:00|9232.9|9231.4|9232.9|9231.4|9233|9231.5|9232.1|9230.6|91
1628787000000|2021-08-12 16:50:00|9232.8|9231.3|9231.2|9229.7|9233|9231.5|9230.7|9229.2|146
1628787300000|2021-08-12 16:55:00|9231.3|9229.8|9233.7|9232.2|9233.8|9232.3|9231.2|9229.7|164
1628787600000|2021-08-12 17:00:00|9233.6|9232.1|9233.7|9232.2|9236.6|9234.2|9232.3|9230.8|379
1628787900000|2021-08-12 17:05:00|9233.8|9232.3|9235.5|9234|9235.8|9234.3|9233.2|9231.7|297
1628788200000|2021-08-12 17:10:00|9235.4|9233.9|9234.8|9233.3|9235.9|9234.1|9234.1|9232.5|212
1628788500000|2021-08-12 17:15:00|9234.7|9233.2|9236.2|9234.7|9236.6|9235.1|9234.2|9232.5|254
1628788800000|2021-08-12 17:20:00|9236.3|9234.8|9234.7|9233.2|9237.5|9236|9234.7|9233.2|191
1628789100000|2021-08-12 17:25:00|9234.8|9233.3|9235.4|9233.9|9237.1|9235.6|9234.8|9233.3|184
1628789400000|2021-08-12 17:30:00|9234.9|9233.4|9234.7|9233.2|9235.1|9233.6|9233.9|9232.4|162
1628789700000|2021-08-12 17:35:00|9234.8|9233.3|9232.8|9231.3|9235|9233.5|9232.7|9231.2|147
1628790000000|2021-08-12 17:40:00|9232.7|9231.2|9232.2|9230.7|9232.8|9231.3|9231.1|9229.6|165
1628790300000|2021-08-12 17:45:00|9232.1|9230.6|9232.6|9231.1|9232.9|9231.4|9231.9|9230.4|161
1628790600000|2021-08-12 17:50:00|9232.5|9231|9232.3|9230.8|9233|9231.5|9232|9230.5|110
1628790900000|2021-08-12 17:55:00|9232.2|9230.7|9234.7|9233.2|9234.7|9233.2|9232.1|9230.6|209
1628791200000|2021-08-12 18:00:00|9234.8|9233.3|9235.5|9234|9237.1|9235.6|9234.4|9232.9|305
1628791500000|2021-08-12 18:05:00|9235.4|9233.9|9236|9234.5|9236.2|9234.7|9234.9|9233.4|152
1628791800000|2021-08-12 18:10:00|9235.9|9234.4|9235.5|9234|9236|9234.5|9234.5|9233|112
1628792100000|2021-08-12 18:15:00|9235.4|9233.9|9236.6|9235.1|9236.7|9235.2|9235.4|9233.9|112
1628792400000|2021-08-12 18:20:00|9236.5|9235|9236.5|9235|9236.8|9235.3|9235.4|9233.9|137
1628792700000|2021-08-12 18:25:00|9236.7|9235.2|9237.5|9236|9238.3|9236.8|9236.6|9235.1|150
1628793000000|2021-08-12 18:30:00|9237.6|9236.1|9238.5|9237|9239.6|9238.1|9237.1|9235.6|196
1628793300000|2021-08-12 18:35:00|9238.4|9236.9|9239.1|9237.6|9239.2|9237.7|9237.9|9236.4|79
1628793600000|2021-08-12 18:40:00|9239.2|9237.7|9239|9237.5|9240.5|9238.6|9238.4|9236.7|213
1628793900000|2021-08-12 18:45:00|9238.9|9237.4|9240.6|9239.1|9240.8|9239.3|9238.3|9236.8|145
1628794200000|2021-08-12 18:50:00|9240.5|9239|9239.4|9237.9|9240.5|9239|9239.3|9237.8|142
1628794500000|2021-08-12 18:55:00|9239.3|9237.8|9240|9238.5|9240.2|9238.7|9238.7|9237.2|193
1628794800000|2021-08-12 19:00:00|9239.9|9238.4|9239.2|9237.7|9240|9238.5|9238.5|9237|171
1628795100000|2021-08-12 19:05:00|9239.1|9237.6|9238.4|9236.9|9239.3|9237.8|9238.4|9236.5|106
1628795400000|2021-08-12 19:10:00|9238.3|9236.8|9237.9|9236.4|9238.7|9237|9237.7|9236.2|148
1628795700000|2021-08-12 19:15:00|9238|9236.5|9236.5|9235|9238|9236.5|9235.7|9234.2|186
1628796000000|2021-08-12 19:20:00|9236.4|9234.9|9236.4|9234.9|9236.6|9235.1|9235.6|9234.1|102
1628796300000|2021-08-12 19:25:00|9236.5|9235|9235.8|9234.3|9236.7|9235.2|9235.3|9233.6|131
1628796600000|2021-08-12 19:30:00|9235.7|9234.2|9235.4|9233.9|9235.9|9234.4|9235.1|9233.4|128
1628796900000|2021-08-12 19:35:00|9235.2|9233.7|9234.9|9233.4|9235.3|9233.8|9234.5|9232.7|112
1628797200000|2021-08-12 19:40:00|9234.8|9233.3|9235.7|9234.2|9236.2|9234.3|9234.8|9233.1|164
1628797500000|2021-08-12 19:45:00|9235.6|9234.1|9235.6|9234.1|9236.3|9234.5|9235.1|9233.3|199
1628797800000|2021-08-12 19:50:00|9235.8|9234.3|9234.9|9233.4|9236.1|9234.3|9234.9|9233|110
1628798100000|2021-08-12 19:55:00|9235.4|9233|9235.8|9234.3|9237.4|9235.4|9235|9233|229
1628798400000|2021-08-12 20:00:00|9236.7|9234.7|9235.8|9234.3|9236.7|9234.9|9235.7|9233.8|145
1628798700000|2021-08-12 20:05:00|9235.7|9234.2|9236.1|9233.7|9236.4|9234.4|9235.5|9233.5|86
1628799000000|2021-08-12 20:10:00|9236|9233.6|9236|9233.6|9236.1|9234.1|9235.4|9233.5|63
1628799300000|2021-08-12 20:15:00|9236.1|9233.7|9235.2|9232.8|9236.1|9234|9234|9232.1|115
1628799600000|2021-08-12 20:20:00|9235.1|9232.7|9234.8|9233.3|9235.4|9233.5|9234.6|9232.7|53
1628799900000|2021-08-12 20:25:00|9234.9|9233.4|9235.6|9233.2|9236.2|9234|9234.7|9232.8|83
1628800200000|2021-08-12 20:30:00|9235.1|9233.6|9234.8|9233.3|9235.7|9233.9|9234.5|9232.5|73
1628800500000|2021-08-12 20:35:00|9234.9|9233.4|9233.7|9231.3|9235.6|9233.6|9233.7|9231.3|130
1628800800000|2021-08-12 20:40:00|9233.6|9231.2|9233.9|9231.5|9234.6|9232.5|9233.2|9231.2|145
1628801100000|2021-08-12 20:45:00|9234|9231.6|9234.7|9232.3|9235.4|9233.4|9233.8|9231.5|119
1628801400000|2021-08-12 20:50:00|9234.8|9232.4|9234.6|9232.2|9235.3|9233.2|9233.8|9231.8|157
1628801700000|2021-08-12 20:55:00|9234.5|9232.1|9236.4|9232.1|9237.3|9234.4|9234.2|9230.8|526
1628802000000|2021-08-12 21:00:00|9237.9|9231.5|9236.4|9230.8|9238.6|9234.1|9233.9|9225.1|28
1628802300000|2021-08-12 21:05:00|9235.6|9231.5|9236.7|9226|9239.2|9231.5|9234.6|9223|156
1628802600000|2021-08-12 21:10:00|9236.6|9226.3|9235.7|9227.8|9237.6|9229.7|9235.7|9225|202
1628802900000|2021-08-12 21:15:00|9236.3|9228.5|9234.3|9227.6|9237.5|9229.9|9233.6|9225.4|92
1628803200000|2021-08-12 21:20:00|9233.9|9228.2|9236.8|9225.6|9237.1|9229.4|9233.9|9224.7|111
1628803500000|2021-08-12 21:25:00|9236.9|9225.5|9236.8|9228|9237.2|9229.7|9234.7|9224.8|136
1628803800000|2021-08-12 21:30:00|9237.3|9228.8|9240.7|9229.1|9241.9|9230.3|9237.3|9226.3|279
1628804100000|2021-08-12 21:35:00|9240.6|9229.4|9241|9229.4|9242.1|9231.1|9239.9|9228.1|232
1628804400000|2021-08-12 21:40:00|9240.7|9229|9241|9230.9|9241.8|9232|9240.2|9227.8|235
1628804700000|2021-08-12 21:45:00|9241.1|9230.6|9240.4|9229.2|9242.1|9231.8|9240|9228.4|228
1628805000000|2021-08-12 21:50:00|9240|9229.6|9240.4|9230.1|9242.1|9231.7|9239.5|9228.4|230
1628805300000|2021-08-12 21:55:00|9240.6|9230.3|9240.6|9230.9|9242.3|9232|9239.6|9226.3|367
1628805600000|2021-08-12 22:00:00|9240.4|9231.1|9237.3|9230.9|9241.2|9232.4|9235.9|9223.6|739
1628805900000|2021-08-12 22:05:00|9238.1|9231.3|9236.8|9231.4|9239.1|9232.7|9235.7|9228.5|478
1628806200000|2021-08-12 22:10:00|9236.7|9231.6|9237|9232.2|9238.1|9232.6|9235.7|9229.8|292
1628806500000|2021-08-12 22:15:00|9236.8|9232.3|9235.9|9233.2|9238.3|9234.5|9235.7|9231.1|361
1628806800000|2021-08-12 22:20:00|9236.2|9233.3|9235.3|9232.9|9236.6|9233.5|9234.5|9231.9|254
1628807100000|2021-08-12 22:25:00|9235.2|9232.8|9234.8|9232.4|9235.5|9233|9234.2|9232.1|102
1628807400000|2021-08-12 22:30:00|9234.7|9232.3|9234.4|9232|9235.8|9232.9|9234|9230.8|104
1628807700000|2021-08-12 22:35:00|9234.5|9232.1|9234.3|9231.9|9235.2|9232.6|9234|9230.7|109
1628808000000|2021-08-12 22:40:00|9234.4|9232|9234.2|9231.5|9234.9|9232.3|9233.9|9231|98
1628808300000|2021-08-12 22:45:00|9234.1|9231.7|9233.4|9231|9234.9|9232.4|9233.3|9230.9|143
1628808600000|2021-08-12 22:50:00|9233.3|9230.9|9233.3|9230.9|9234.4|9231.9|9232.9|9230.4|126
1628808900000|2021-08-12 22:55:00|9233.5|9231.1|9233.4|9231|9234.6|9231.9|9233|9229.8|120
1628809200000|2021-08-12 23:00:00|9233.2|9230.8|9233.3|9230.9|9233.6|9231.2|9232.5|9230.4|91
1628809500000|2021-08-12 23:05:00|9233.2|9230.8|9232.3|9229.9|9233.2|9230.8|9232.2|9229.8|93
1628809800000|2021-08-12 23:10:00|9232.4|9230|9232.3|9229.9|9232.6|9230.2|9232.2|9229.8|51
1628810100000|2021-08-12 23:15:00|9232.4|9230|9232.3|9229.9|9232.4|9230|9232.2|9229.8|56
1628810400000|2021-08-12 23:20:00|9232.2|9229.8|9232.3|9229.9|9232.5|9230.6|9232.1|9229.8|52
1628810700000|2021-08-12 23:25:00|9232.2|9229.8|9232.5|9230.1|9232.7|9230.5|9231.9|9229.8|43
1628811000000|2021-08-12 23:30:00|9232.6|9230.2|9232.4|9230|9232.6|9230.7|9232.2|9229.9|66
1628811300000|2021-08-12 23:35:00|9232.5|9230.1|9232.1|9230.6|9232.6|9230.6|9232|9229.9|61
1628811600000|2021-08-12 23:40:00|9232|9230.5|9232.6|9230.2|9232.7|9230.6|9231.9|9229.8|56
1628811900000|2021-08-12 23:45:00|9232.5|9230.1|9233.3|9230.9|9233.5|9231.5|9232.5|9230.1|54
1628812200000|2021-08-12 23:50:00|9233.2|9230.8|9233.3|9230.9|9233.5|9231.4|9232.6|9230.3|72
1628812500000|2021-08-12 23:55:00|9233.4|9231|9232.6|9230.2|9233.4|9231|9231.8|9229.9|63
1628812800000|2021-08-13 00:00:00|9232.5|9230.1|9232.5|9230.1|9232.7|9230.5|9231.8|9229.8|103
1628813100000|2021-08-13 00:05:00|9232|9230.5|9234|9231.6|9234.5|9232.7|9232|9230.5|158
1628813400000|2021-08-13 00:10:00|9234.1|9231.7|9234.1|9231.7|9234.4|9232.2|9233.3|9230.9|112
1628813700000|2021-08-13 00:15:00|9234.2|9231.8|9234.9|9232.5|9235.1|9232.9|9233.5|9231.6|75
1628814000000|2021-08-13 00:20:00|9235|9232.6|9234.2|9231.8|9235|9233.1|9233.7|9231.6|105
1628814300000|2021-08-13 00:25:00|9233.7|9232.2|9234.3|9231.9|9234.4|9232.4|9233.7|9231.6|64
1628814600000|2021-08-13 00:30:00|9234.4|9232|9234|9231.6|9234.5|9232.5|9233.7|9231.3|111
1628814900000|2021-08-13 00:35:00|9234.2|9231.8|9233.4|9231|9234.3|9232.2|9232.8|9230.9|116
1628815200000|2021-08-13 00:40:00|9233.3|9230.9|9234.3|9231.9|9234.4|9232.4|9233.3|9230.9|114
1628815500000|2021-08-13 00:45:00|9234.2|9231.8|9233.6|9232.1|9235.1|9233.1|9233.3|9231.4|129
1628815800000|2021-08-13 00:50:00|9233.5|9232|9235.3|9232.9|9236|9234|9233.5|9231.6|165
1628816100000|2021-08-13 00:55:00|9235.4|9233|9233.6|9232.1|9235.4|9233|9232.9|9231.3|124
1628816400000|2021-08-13 01:00:00|9234|9231.6|9233.3|9230.9|9234|9232.2|9232.1|9230.1|158
1628816700000|2021-08-13 01:05:00|9233.2|9230.8|9234.9|9232.5|9235|9233|9232.7|9230.7|108
1628817000000|2021-08-13 01:10:00|9234.5|9233|9234.2|9231.8|9234.7|9233.2|9233.6|9231.7|138
1628817300000|2021-08-13 01:15:00|9234.3|9231.9|9232.9|9231.4|9234.4|9232.3|9232.8|9231|131
1628817600000|2021-08-13 01:20:00|9232.8|9231.3|9232.4|9230.9|9233.3|9231.4|9232.2|9230.7|72
1628817900000|2021-08-13 01:25:00|9232.3|9230.8|9232|9230.5|9232.8|9231.1|9231.9|9230|122
1628818200000|2021-08-13 01:30:00|9232.1|9230.6|9231.1|9229.6|9232.1|9230.6|9230.3|9228.8|112
1628818500000|2021-08-13 01:35:00|9231.2|9229.7|9232.6|9230.2|9233|9231.1|9231|9229.4|150
1628818800000|2021-08-13 01:40:00|9232.5|9230.1|9230.2|9228.7|9232.6|9230.6|9229.6|9227.9|199
1628819100000|2021-08-13 01:45:00|9230.1|9228.6|9230.3|9228.8|9230.7|9229.2|9230|9228.5|130
1628819400000|2021-08-13 01:50:00|9230.4|9228.9|9231.2|9228.8|9231.6|9229.8|9230.2|9228.4|141
1628819700000|2021-08-13 01:55:00|9231.1|9228.7|9231.1|9229.6|9231.5|9229.7|9230.5|9228.7|105
1628820000000|2021-08-13 02:00:00|9231|9229.5|9231|9229.5|9231.6|9229.7|9230.9|9229|71
1628820300000|2021-08-13 02:05:00|9230.6|9229.1|9230.9|9229.4|9231.5|9229.5|9230.2|9228.2|78
1628820600000|2021-08-13 02:10:00|9231|9229.5|9230.7|9228.3|9231.5|9229.6|9230.2|9228.2|65
1628820900000|2021-08-13 02:15:00|9230.1|9228.6|9230.2|9228.7|9230.8|9228.8|9229.6|9227.7|101
1628821200000|2021-08-13 02:20:00|9230.1|9228.6|9229.9|9228.4|9231.6|9229.6|9229.9|9228.3|90
1628821500000|2021-08-13 02:25:00|9229.7|9228.2|9231.1|9229.6|9231.6|9229.7|9229.4|9227.6|59
1628821800000|2021-08-13 02:30:00|9231|9229.5|9231.3|9229.8|9231.8|9230|9230.6|9229|89
1628822100000|2021-08-13 02:35:00|9231.2|9229.7|9231.2|9229.7|9232.2|9230.2|9231|9229.1|91
1628822400000|2021-08-13 02:40:00|9231.1|9229.6|9231.6|9229.2|9231.8|9229.8|9230.7|9229.2|84
1628822700000|2021-08-13 02:45:00|9231.7|9229.3|9231|9229.5|9231.7|9229.8|9230.3|9228.5|134
1628823000000|2021-08-13 02:50:00|9231.1|9229.6|9230.3|9228.8|9231.3|9229.6|9230.2|9228.3|106
1628823300000|2021-08-13 02:55:00|9230.4|9228.9|9230.9|9228.5|9231.1|9229.3|9230.2|9228.2|94
1628823600000|2021-08-13 03:00:00|9231|9228.6|9230.7|9228.3|9231.3|9229.2|9230.3|9228.3|98
1628823900000|2021-08-13 03:05:00|9230.8|9228.4|9230.3|9228.8|9230.9|9228.9|9230.2|9228.2|61
1628824200000|2021-08-13 03:10:00|9230.4|9228.9|9231.2|9229.7|9231.6|9229.7|9230.3|9228.8|60
1628824500000|2021-08-13 03:15:00|9231.6|9229.2|9231.4|9229.9|9231.9|9230|9231.1|9229.1|64
1628824800000|2021-08-13 03:20:00|9231.3|9229.8|9231.7|9230.2|9232.2|9230.3|9231.3|9229.4|56
1628825100000|2021-08-13 03:25:00|9231.8|9230.3|9232.1|9230.6|9232.5|9230.6|9231.7|9229.7|53
1628825400000|2021-08-13 03:30:00|9232|9230.5|9232.3|9229.9|9232.8|9230.8|9231.7|9229.8|108
1628825700000|2021-08-13 03:35:00|9231.6|9230.1|9231.9|9230.4|9232.4|9230.5|9231|9229.3|128
1628826000000|2021-08-13 03:40:00|9232|9230.5|9231.9|9230.4|9232.6|9230.7|9231.2|9229.3|100
1628826300000|2021-08-13 03:45:00|9232|9230.5|9232.3|9229.9|9232.6|9230.6|9231.2|9229.3|91
1628826600000|2021-08-13 03:50:00|9231.8|9230.3|9232.3|9230.8|9232.7|9230.9|9231.8|9229.9|95
1628826900000|2021-08-13 03:55:00|9232.2|9230.7|9232.9|9231.4|9234.1|9232|9232.2|9230.7|95
1628827200000|2021-08-13 04:00:00|9233.3|9230.9|9232.8|9231.3|9233.4|9231.4|9232.4|9230.6|114
1628827500000|2021-08-13 04:05:00|9233.3|9230.9|9232.9|9231.4|9233.4|9231.5|9232.6|9230.7|67
1628827800000|2021-08-13 04:10:00|9233|9231.5|9232.8|9231.3|9233.4|9231.5|9232.8|9230.9|74
1628828100000|2021-08-13 04:15:00|9232.9|9231.4|9233.3|9230.9|9233.4|9231.4|9232.8|9230.8|52
1628828400000|2021-08-13 04:20:00|9233.2|9230.8|9232.8|9231.3|9233.8|9231.9|9232.7|9230.8|86
1628828700000|2021-08-13 04:25:00|9232.9|9231.4|9232.9|9231.4|9233.5|9231.5|9232.8|9230.9|83
1628829000000|2021-08-13 04:30:00|9233|9231.5|9234.1|9231.7|9234.3|9232.4|9232.8|9230.9|108
1628829300000|2021-08-13 04:35:00|9234.2|9231.8|9233.4|9231.9|9234.2|9232.2|9233.4|9231.6|70
1628829600000|2021-08-13 04:40:00|9233.5|9232|9233.2|9230.8|9233.6|9232.1|9232.7|9230.7|89
1628829900000|2021-08-13 04:45:00|9233.1|9230.7|9233.2|9230.8|9233.5|9231.5|9232.8|9230.7|76
1628830200000|2021-08-13 04:50:00|9233.3|9230.9|9232.5|9230.1|9233.4|9231.5|9231.9|9230|100
1628830500000|2021-08-13 04:55:00|9232.4|9230|9231.9|9230.4|9233.1|9231.2|9231.8|9229.6|110
1628830800000|2021-08-13 05:00:00|9232|9230.5|9232.1|9230.6|9232.9|9231.2|9231.9|9230.1|76
1628831100000|2021-08-13 05:05:00|9232.2|9230.7|9232.9|9231.4|9233.4|9231.5|9232|9230.1|127
1628831400000|2021-08-13 05:10:00|9233.4|9231|9233.3|9230.9|9233.5|9231.6|9232.8|9230.9|53
1628831700000|2021-08-13 05:15:00|9233.4|9231|9232.1|9230.6|9233.4|9231.5|9232|9230.1|81
1628832000000|2021-08-13 05:20:00|9232.2|9230.7|9232.8|9231.3|9233.3|9231.4|9232.1|9230.4|63
1628832300000|2021-08-13 05:25:00|9232.9|9231.4|9232.8|9231.3|9233.3|9231.4|9232.7|9230.8|35
1628832600000|2021-08-13 05:30:00|9232.7|9231.2|9232.2|9230.7|9233.4|9231.6|9232|9230.1|115
1628832900000|2021-08-13 05:35:00|9232.4|9230.9|9232|9230.5|9232.9|9230.9|9231.8|9229.9|61
1628833200000|2021-08-13 05:40:00|9232.1|9230.6|9232.1|9230.6|9232.5|9230.7|9231.9|9230|75
1628833500000|2021-08-13 05:45:00|9232|9230.5|9233.2|9230.8|9234|9232.2|9232|9230.1|106
1628833800000|2021-08-13 05:50:00|9233.3|9230.9|9232.8|9231.3|9233.3|9231.4|9232.7|9230.7|73
1628834100000|2021-08-13 05:55:00|9232.7|9231.2|9234.1|9231.7|9234.1|9232.2|9232.7|9230.8|72
1628834400000|2021-08-13 06:00:00|9234.2|9231.8|9236.5|9235|9238.4|9236.5|9233.8|9231.8|210
1628834700000|2021-08-13 06:05:00|9236.9|9234.5|9236.4|9234.9|9237.7|9236.2|9236.3|9234.4|183
1628835000000|2021-08-13 06:10:00|9236.5|9235|9237.2|9235.7|9238.4|9236.4|9235.7|9233.7|144
1628835300000|2021-08-13 06:15:00|9237.1|9235.6|9236.4|9234.9|9237.5|9236|9236.1|9233.7|199
1628835600000|2021-08-13 06:20:00|9236.5|9235|9237.1|9235.6|9237.5|9235.8|9235.4|9233.6|255
1628835900000|2021-08-13 06:25:00|9237|9235.5|9236.1|9233.7|9237.4|9235.6|9234.6|9232.6|247
1628836200000|2021-08-13 06:30:00|9236|9233.6|9235.5|9234|9236.1|9234.1|9233.8|9231.8|194
1628836500000|2021-08-13 06:35:00|9235.6|9234.1|9234.5|9232.1|9236.4|9234.2|9233.9|9231.9|171
1628836800000|2021-08-13 06:40:00|9234.6|9232.2|9233.6|9232.1|9235.1|9233.1|9233.6|9231.2|143
1628837100000|2021-08-13 06:45:00|9233.4|9231.9|9233|9231.5|9234.1|9232.5|9232.7|9230.7|159
1628837400000|2021-08-13 06:50:00|9232.9|9231.4|9236.4|9234.9|9236.9|9235.2|9232.9|9230.8|158
1628837700000|2021-08-13 06:55:00|9236.5|9235|9237.6|9236.1|9238.7|9236.8|9236|9233.7|255
1628838000000|2021-08-13 07:00:00|9237.7|9236.2|9237.5|9236|9240|9238.5|9236|9234.1|507
1628838300000|2021-08-13 07:05:00|9237.6|9236.1|9236.5|9235|9238|9236.1|9234.5|9232.5|445
1628838600000|2021-08-13 07:10:00|9236.4|9234.9|9234.9|9233.4|9237.5|9235.5|9234.6|9232.5|311
1628838900000|2021-08-13 07:15:00|9234.8|9233.3|9236|9234.5|9237.8|9236.2|9234.8|9233.3|300
1628839200000|2021-08-13 07:20:00|9236.1|9233.7|9233.5|9232|9236.2|9234.4|9232.7|9230.8|289
1628839500000|2021-08-13 07:25:00|9233.4|9231.9|9233.6|9231.2|9234.1|9232.2|9232.6|9230.7|265
1628839800000|2021-08-13 07:30:00|9233.7|9231.3|9232.3|9229.9|9235.6|9233.7|9231.9|9229.9|218
1628840100000|2021-08-13 07:35:00|9232.4|9230|9233.1|9230.7|9233.8|9232.3|9232.1|9229.9|231
1628840400000|2021-08-13 07:40:00|9232.7|9230.3|9231.8|9230.3|9232.7|9230.9|9231|9229.2|238
1628840700000|2021-08-13 07:45:00|9231.9|9230.4|9231|9229.5|9232|9230.5|9230.5|9229|208
1628841000000|2021-08-13 07:50:00|9230.9|9229.4|9229.7|9228.2|9231.4|9229.9|9229.4|9227.4|229
1628841300000|2021-08-13 07:55:00|9230|9228.5|9232.4|9230|9232.8|9230.8|9229.3|9227.8|239
1628841600000|2021-08-13 08:00:00|9232.3|9229.9|9231|9229.5|9232.7|9231.2|9229.6|9227.7|214
1628841900000|2021-08-13 08:05:00|9231.1|9229.6|9230.9|9229.4|9231.9|9230.4|9230.1|9228.6|249
1628842200000|2021-08-13 08:10:00|9231|9229.5|9229.9|9228.4|9231|9229.5|9229.2|9227.7|215
1628842500000|2021-08-13 08:15:00|9230.3|9227.9|9228|9225.6|9230.4|9228.9|9227.6|9225.5|193
1628842800000|2021-08-13 08:20:00|9227.9|9225.5|9228|9226.5|9229.1|9227.1|9226.8|9225.1|182
1628843100000|2021-08-13 08:25:00|9228.1|9225.7|9229.4|9227|9229.5|9227.8|9227.9|9225.7|142
1628843400000|2021-08-13 08:30:00|9229.3|9226.9|9230.7|9229.2|9231.2|9229.3|9228.9|9226.9|190
1628843700000|2021-08-13 08:35:00|9230.6|9229.1|9227.8|9226.3|9231.1|9229.4|9227.4|9225.5|233
1628844000000|2021-08-13 08:40:00|9228|9225.6|9228|9225.6|9228.4|9226.9|9226.8|9225.2|151
1628844300000|2021-08-13 08:45:00|9228.1|9225.7|9226.8|9224.4|9228.1|9226.1|9226.1|9224.2|229
1628844600000|2021-08-13 08:50:00|9226.9|9224.5|9227.7|9226.2|9228.5|9226.6|9225.8|9224.1|252
1628844900000|2021-08-13 08:55:00|9228.1|9225.7|9226.4|9224.9|9228.2|9226.3|9226.1|9224.6|336
1628845200000|2021-08-13 09:00:00|9226.2|9224.7|9226.1|9224.6|9228.1|9226.5|9226.1|9224.5|339
1628845500000|2021-08-13 09:05:00|9226|9224.5|9226.1|9224.6|9227.5|9225.8|9226|9224.5|229
1628845800000|2021-08-13 09:10:00|9226.2|9224.7|9227.1|9224.7|9227.8|9225.6|9225.9|9224.4|183
1628846100000|2021-08-13 09:15:00|9226.7|9225.2|9227.2|9224.8|9228.1|9226.3|9226.1|9224.4|301
1628846400000|2021-08-13 09:20:00|9227.3|9224.9|9225.8|9224.3|9227.4|9225.5|9224.9|9223.1|222
1628846700000|2021-08-13 09:25:00|9225.7|9224.2|9225.4|9223.9|9226.2|9224.6|9224.8|9223.3|194
1628847000000|2021-08-13 09:30:00|9225.6|9224.1|9226.9|9225.4|9227.4|9225.9|9225.3|9223.8|212
1628847300000|2021-08-13 09:35:00|9226.8|9225.3|9224.9|9223.4|9227.2|9225.3|9224.6|9223|229
1628847600000|2021-08-13 09:40:00|9224.8|9223.3|9222.5|9221|9225.4|9223.5|9222.4|9220.3|311
1628847900000|2021-08-13 09:45:00|9222.6|9221.1|9222|9220.5|9223.2|9221.5|9221.9|9219.9|283
1628848200000|2021-08-13 09:50:00|9221.9|9220.4|9220.9|9218.5|9222|9220.5|9219.9|9218.4|251
1628848500000|2021-08-13 09:55:00|9221|9218.6|9221.1|9219.6|9222.3|9220.6|9220.8|9218.5|156
1628848800000|2021-08-13 10:00:00|9221|9219.5|9222.2|9219.8|9222.4|9220.4|9220.9|9219.2|138
1628849100000|2021-08-13 10:05:00|9222.3|9219.9|9219.2|9217.7|9223.7|9221.9|9219.1|9217.6|221
1628849400000|2021-08-13 10:10:00|9219.1|9217.6|9220.8|9219.3|9221.6|9219.7|9219.1|9217.6|258
1628849700000|2021-08-13 10:15:00|9220.7|9219.2|9219.8|9218.3|9222.5|9220.8|9219.8|9217.9|245
1628850000000|2021-08-13 10:20:00|9220|9218.5|9220.9|9219.4|9221.5|9219.5|9219.8|9217.9|186
1628850300000|2021-08-13 10:25:00|9220.8|9219.3|9218.1|9216.6|9221.6|9219.5|9217.5|9215.7|295
1628850600000|2021-08-13 10:30:00|9217.9|9216.4|9218.2|9216.7|9219.5|9217.6|9217.9|9216|170
1628850900000|2021-08-13 10:35:00|9218.1|9216.6|9219|9217.5|9219.2|9217.7|9217.9|9216.2|133
1628851200000|2021-08-13 10:40:00|9219.1|9217.6|9220.5|9218.1|9220.6|9218.6|9218.4|9216.4|165
1628851500000|2021-08-13 10:45:00|9220.6|9218.2|9220.6|9218.2|9220.9|9218.9|9219.2|9217.7|147
1628851800000|2021-08-13 10:50:00|9221.1|9218.7|9220.4|9218.9|9221.2|9219.5|9219.9|9218|164
1628852100000|2021-08-13 10:55:00|9220.2|9218.7|9220|9218.5|9221|9219.5|9219.6|9217.7|149
1628852400000|2021-08-13 11:00:00|9219.9|9218.4|9219.2|9217.7|9220.3|9218.5|9219|9217.1|199
1628852700000|2021-08-13 11:05:00|9219.1|9217.6|9217.6|9216.1|9219.2|9217.7|9217.2|9215.5|163
1628853000000|2021-08-13 11:10:00|9217.5|9216|9215|9213.5|9217.7|9216.1|9214|9212.2|193
1628853300000|2021-08-13 11:15:00|9214.9|9213.4|9213.4|9211.9|9215.5|9213.6|9212.3|9210.8|189
1628853600000|2021-08-13 11:20:00|9213.3|9211.8|9215|9213.5|9215.5|9213.7|9213.1|9211.1|177
1628853900000|2021-08-13 11:25:00|9214.9|9213.4|9211.6|9210.1|9215.2|9213.7|9211.1|9209.6|228
1628854200000|2021-08-13 11:30:00|9211.5|9210|9208|9206.5|9212.3|9210.8|9207.1|9205.3|309
1628854500000|2021-08-13 11:35:00|9208.1|9206.6|9208.5|9207|9209.4|9207.6|9206.8|9205.3|230
1628854800000|2021-08-13 11:40:00|9208.4|9206.9|9208.2|9206.7|9209.6|9207.8|9207.5|9205.8|360
1628855100000|2021-08-13 11:45:00|9208.1|9206.6|9210.1|9208.6|9211.9|9210.1|9208.1|9206.6|284
1628855400000|2021-08-13 11:50:00|9210.2|9208.7|9211.3|9208.9|9211.4|9209.5|9209.7|9208.2|257
1628855700000|2021-08-13 11:55:00|9211.2|9208.8|9210.4|9208|9212|9210.2|9209.3|9207.8|364
1628856000000|2021-08-13 12:00:00|9210|9208.5|9206.5|9205|9210.5|9208.5|9206.3|9204.7|320
1628856300000|2021-08-13 12:05:00|9206.6|9205.1|9205.4|9203.9|9207.5|9206|9205|9203.5|247
1628856600000|2021-08-13 12:10:00|9205.5|9204|9204.9|9203.4|9206.5|9205|9204.5|9202.8|300
1628856900000|2021-08-13 12:15:00|9204.8|9203.3|9207.3|9205.8|9208.5|9206.6|9204.8|9202.8|325
1628857200000|2021-08-13 12:20:00|9207.4|9205.9|9206.5|9205|9208.3|9206.1|9205.6|9203.6|279
1628857500000|2021-08-13 12:25:00|9206.6|9205.1|9206.8|9204.4|9207.2|9205.6|9205.8|9204.3|187
1628857800000|2021-08-13 12:30:00|9206.9|9204.5|9202.1|9200.6|9207.1|9205|9202.1|9200.2|251
1628858100000|2021-08-13 12:35:00|9202|9200.5|9200.4|9198.9|9203.2|9201.5|9199.2|9197.2|249
1628858400000|2021-08-13 12:40:00|9200.3|9198.8|9200.8|9199.3|9202.2|9200.3|9198.1|9196.2|304
1628858700000|2021-08-13 12:45:00|9200.7|9199.2|9202.3|9200.8|9202.4|9200.9|9199.7|9197.6|257
1628859000000|2021-08-13 12:50:00|9202.4|9200.9|9202.8|9201.3|9204.7|9202.8|9202.2|9200.7|320
1628859300000|2021-08-13 12:55:00|9202.9|9201.4|9200.6|9198.2|9205.3|9203.8|9199.9|9198.1|328
1628859600000|2021-08-13 13:00:00|9200.8|9198.4|9200.1|9198.6|9201.1|9199.4|9199.7|9198.2|296
1628859900000|2021-08-13 13:05:00|9200.2|9198.7|9201.7|9200.2|9202.1|9200.6|9198.1|9196.6|256
1628860200000|2021-08-13 13:10:00|9201.6|9200.1|9197.9|9196.4|9202.2|9200.7|9197.8|9196|310
1628860500000|2021-08-13 13:15:00|9197.8|9196.3|9193.2|9191.7|9198|9196.4|9191.4|9189.6|535
1628860800000|2021-08-13 13:20:00|9193.3|9191.8|9195.3|9193.8|9195.4|9193.9|9192.5|9191|310
1628861100000|2021-08-13 13:25:00|9195.4|9193.9|9193.9|9192.4|9195.7|9194.2|9192.6|9191.1|330
1628861400000|2021-08-13 13:30:00|9193.7|9192.2|9195|9193.5|9195.1|9193.6|9192.2|9190.7|400
1628861700000|2021-08-13 13:35:00|9195.1|9193.6|9195.4|9193.9|9195.9|9194.4|9194.4|9192.7|398
1628862000000|2021-08-13 13:40:00|9195.5|9194|9192.7|9191.2|9195.6|9194.1|9192.5|9190.6|337
1628862300000|2021-08-13 13:45:00|9192.6|9191.1|9193.2|9191.7|9194.3|9192.8|9190.4|9188.9|329
1628862600000|2021-08-13 13:50:00|9193.1|9191.6|9193.1|9191.6|9194.4|9192.9|9191|9189.5|403
1628862900000|2021-08-13 13:55:00|9193.2|9191.7|9192.6|9190.2|9193.4|9191.9|9191.3|9189.8|307
1628863200000|2021-08-13 14:00:00|9192.5|9190.1|9189.2|9187.7|9193.5|9191.1|9185.7|9184.1|649
1628863500000|2021-08-13 14:05:00|9189.4|9187.9|9180.7|9179.2|9189.5|9188|9180.7|9178.8|741
1628863800000|2021-08-13 14:10:00|9180.8|9179.3|9177|9175.5|9181.2|9179.3|9176.5|9175|635
1628864100000|2021-08-13 14:15:00|9177.1|9175.6|9167.3|9165.8|9177.2|9175.7|9164.9|9162.7|735
1628864400000|2021-08-13 14:20:00|9167.2|9165.7|9168.6|9167.1|9168.8|9167.3|9164.8|9163.3|591
1628864700000|2021-08-13 14:25:00|9168.5|9167|9175|9173.5|9175.4|9173.6|9167.8|9166.3|742
1628865000000|2021-08-13 14:30:00|9174.8|9173.3|9174.2|9172.7|9175.2|9173.4|9171|9169.5|582
1628865300000|2021-08-13 14:35:00|9174.3|9172.8|9172.7|9171.2|9174.6|9172.9|9171.4|9169.8|498
1628865600000|2021-08-13 14:40:00|9173.2|9170.8|9170.8|9169.3|9173.6|9171.8|9170.6|9169.1|469
1628865900000|2021-08-13 14:45:00|9170.7|9169.2|9169.9|9168.4|9171.2|9169.7|9169.5|9168|330
1628866200000|2021-08-13 14:50:00|9169.8|9168.3|9166.2|9164.7|9171.5|9170|9166.1|9164.4|377
1628866500000|2021-08-13 14:55:00|9166.3|9164.8|9162.8|9161.3|9166.3|9164.8|9160.6|9159.1|470
1628866800000|2021-08-13 15:00:00|9162.9|9161.4|9161.5|9160|9165.1|9163.6|9160.3|9158.7|539
1628867100000|2021-08-13 15:05:00|9161.6|9160.1|9162.9|9161.4|9164.5|9163|9161.3|9159.8|440
1628867400000|2021-08-13 15:10:00|9162.8|9161.3|9160.2|9158.7|9162.9|9161.4|9159.2|9157.7|365
1628867700000|2021-08-13 15:15:00|9160.1|9158.6|9160.5|9159|9161.2|9159.7|9159.7|9158.2|319
1628868000000|2021-08-13 15:20:00|9160.4|9158.9|9160.3|9158.8|9161.3|9159.8|9159.5|9157.9|387
1628868300000|2021-08-13 15:25:00|9160.2|9158.7|9162.6|9161.1|9163.6|9162.1|9160.2|9158.7|347
1628868600000|2021-08-13 15:30:00|9162.5|9161|9163.3|9161.8|9164|9162.5|9162.2|9160.7|270
1628868900000|2021-08-13 15:35:00|9163.2|9161.7|9163.7|9162.2|9164|9162.5|9162.3|9160.8|329
1628869200000|2021-08-13 15:40:00|9163.8|9162.3|9163.2|9161.7|9164.6|9162.9|9161.6|9159.9|240
1628869500000|2021-08-13 15:45:00|9163.6|9161.2|9164|9162.5|9165.3|9163.8|9163|9161.1|248
1628869800000|2021-08-13 15:50:00|9164.1|9162.6|9164.5|9162.1|9165|9163.4|9163.4|9161.5|284
1628870100000|2021-08-13 15:55:00|9164.6|9162.2|9162.7|9161.2|9164.9|9163.4|9161.8|9160.3|266
1628870400000|2021-08-13 16:00:00|9162.6|9161.1|9160.9|9159.4|9162.8|9161.3|9160.4|9158.9|313
1628870700000|2021-08-13 16:05:00|9161|9159.5|9159.5|9158|9161.2|9159.7|9157.8|9156.3|284
1628871000000|2021-08-13 16:10:00|9159.4|9157.9|9159.4|9157.9|9160|9158.5|9159|9157.3|186
1628871300000|2021-08-13 16:15:00|9159.5|9158|9157|9155.5|9159.8|9158.3|9155.9|9153.9|319
1628871600000|2021-08-13 16:20:00|9156.8|9155.3|9156|9154.5|9157.6|9156.1|9155.7|9154.2|258
1628871900000|2021-08-13 16:25:00|9156.1|9154.6|9155.3|9153.8|9156.1|9154.6|9154.5|9153|194
1628872200000|2021-08-13 16:30:00|9155.2|9153.7|9152.7|9151.2|9155.5|9154|9152.6|9151.1|253
1628872500000|2021-08-13 16:35:00|9152.6|9151.1|9155.5|9154|9156.2|9154.6|9152|9150.1|265
1628872800000|2021-08-13 16:40:00|9155.6|9154.1|9156.3|9154.8|9157.2|9155.7|9155.4|9153.9|178
1628873100000|2021-08-13 16:45:00|9156.4|9154.9|9157.1|9155.6|9157.6|9155.7|9155.7|9154.2|201
1628873400000|2021-08-13 16:50:00|9157.4|9155.9|9158.7|9157.2|9158.8|9157.3|9157.2|9155.7|204
1628873700000|2021-08-13 16:55:00|9158.6|9157.1|9157.8|9156.3|9158.7|9157.2|9156.9|9155.4|237
1628874000000|2021-08-13 17:00:00|9157.7|9156.2|9157.1|9155.6|9158.4|9156.9|9156.8|9155.3|201
1628874300000|2021-08-13 17:05:00|9157.2|9155.7|9158.6|9157.1|9158.9|9157.4|9157.1|9155.6|185
1628874600000|2021-08-13 17:10:00|9158.7|9157.2|9158|9156.5|9159|9157.5|9157.9|9156.4|199
1628874900000|2021-08-13 17:15:00|9157.9|9156.4|9157.8|9156.3|9158.6|9157.1|9156.8|9155.3|161
1628875200000|2021-08-13 17:20:00|9157.9|9156.4|9156.5|9155|9158|9156.5|9156.4|9154.8|253
1628875500000|2021-08-13 17:25:00|9156.3|9154.8|9156.3|9154.8|9157|9155.5|9154.8|9153.3|262
1628875800000|2021-08-13 17:30:00|9156.4|9154.9|9154.4|9152.9|9156.4|9154.9|9154.3|9152.8|247
1628876100000|2021-08-13 17:35:00|9154.3|9152.8|9154.5|9153|9155.1|9153.6|9154.1|9152.6|173
1628876400000|2021-08-13 17:40:00|9154.6|9153.1|9154.4|9152.9|9155|9153.5|9153|9151.1|175
1628876700000|2021-08-13 17:45:00|9154.5|9153|9154.5|9153|9154.5|9153|9153.6|9152.1|153
1628877000000|2021-08-13 17:50:00|9154.4|9152.9|9154.6|9153.1|9155.1|9153.6|9153|9151.5|159
1628877300000|2021-08-13 17:55:00|9154.7|9153.2|9155.6|9154.1|9156.3|9154.8|9154.2|9152.7|146
1628877600000|2021-08-13 18:00:00|9155.7|9154.2|9155.4|9153.9|9156.2|9154.6|9155.3|9153.7|116
1628877900000|2021-08-13 18:05:00|9155.5|9154|9155.7|9154.2|9157.3|9155.5|9155.5|9154|121
1628878200000|2021-08-13 18:10:00|9155.8|9154.3|9154.7|9153.2|9155.9|9154.4|9154.4|9152.9|109
1628878500000|2021-08-13 18:15:00|9154.6|9153.1|9155.3|9153.8|9155.8|9154.3|9154.5|9153|142
1628878800000|2021-08-13 18:20:00|9155.2|9153.7|9155.9|9154.4|9156.2|9154.7|9154.6|9153.1|176
1628879100000|2021-08-13 18:25:00|9155.8|9154.3|9155.4|9153.9|9156.1|9154.6|9155.3|9153.5|125
1628879400000|2021-08-13 18:30:00|9155.5|9154|9156.1|9154.6|9156.2|9154.7|9155.5|9154|105
1628879700000|2021-08-13 18:35:00|9156|9154.5|9155.4|9153.9|9156.3|9154.8|9154.6|9153.1|153
1628880000000|2021-08-13 18:40:00|9155.5|9154|9155.6|9154.1|9156.1|9154.6|9154|9152.5|243
1628880300000|2021-08-13 18:45:00|9155.5|9154|9154.8|9153.3|9156.2|9154.7|9154.5|9153|207
1628880600000|2021-08-13 18:50:00|9154.9|9153.4|9157.3|9155.8|9157.4|9155.9|9154.8|9153.3|244
1628880900000|2021-08-13 18:55:00|9157.2|9155.7|9153.7|9151.3|9157.9|9156.4|9153.1|9151.1|377
1628881200000|2021-08-13 19:00:00|9153.8|9151.4|9154.9|9153.4|9155.6|9154.1|9153.4|9151.2|289
1628881500000|2021-08-13 19:05:00|9155|9153.5|9155.4|9153.9|9156|9154.1|9154.3|9152.8|123
1628881800000|2021-08-13 19:10:00|9155.5|9154|9155.6|9154.1|9155.8|9154.1|9155.3|9153.4|100
1628882100000|2021-08-13 19:15:00|9155.5|9154|9153.9|9152.4|9156|9154.1|9153.9|9151.9|125
1628882400000|2021-08-13 19:20:00|9154|9152.5|9152.5|9151|9154.5|9152.6|9152.3|9150.6|135
1628882700000|2021-08-13 19:25:00|9152.4|9150.9|9153|9151.5|9153.8|9152.3|9152.3|9150.4|191
1628883000000|2021-08-13 19:30:00|9153.1|9151.6|9153.5|9152|9154.2|9152.4|9153|9151.1|164
1628883300000|2021-08-13 19:35:00|9153.6|9152.1|9153.7|9152.2|9154.1|9152.3|9153.1|9151|139
1628883600000|2021-08-13 19:40:00|9153.8|9152.3|9154.5|9153|9155.2|9153.3|9153.6|9152.1|160
1628883900000|2021-08-13 19:45:00|9154.4|9152.9|9153.1|9151.6|9154.5|9153|9152.2|9150.7|238
1628884200000|2021-08-13 19:50:00|9153|9151.5|9152.3|9150.8|9153.6|9151.9|9152.2|9150.3|210
1628884500000|2021-08-13 19:55:00|9152.7|9150.3|9153.5|9151.1|9154.3|9151.9|9152.2|9150.2|175
1628884800000|2021-08-13 20:00:00|9153.6|9151.2|9153.4|9151|9154.5|9152.3|9152.8|9150.9|244
1628885100000|2021-08-13 20:05:00|9153.3|9150.9|9152.8|9150.4|9154.4|9152.2|9152.4|9150.3|200
1628885400000|2021-08-13 20:10:00|9153.1|9150.7|9154.2|9151.8|9154.9|9152.5|9152.3|9150.2|158
1628885700000|2021-08-13 20:15:00|9154.1|9151.7|9154.3|9151.9|9154.4|9152|9154.1|9151.7|48
1628886000000|2021-08-13 20:20:00|9154.4|9152|9154.2|9151.8|9154.5|9152.1|9153.6|9151.2|116
1628886300000|2021-08-13 20:25:00|9154.3|9151.9|9154.4|9152|9155|9152.7|9153.8|9151.4|127
1628886600000|2021-08-13 20:30:00|9154.7|9152.3|9153.3|9150.9|9154.7|9152.3|9153.1|9150.7|110
1628886900000|2021-08-13 20:35:00|9153.2|9150.8|9153.7|9151.3|9154.4|9152|9153.2|9150.8|187
1628887200000|2021-08-13 20:40:00|9153.6|9151.2|9153.5|9151.1|9154.2|9151.8|9153|9150.6|183
1628887500000|2021-08-13 20:45:00|9153.4|9151|9154|9151.6|9155.2|9152.8|9153.3|9150.9|179
1628887800000|2021-08-13 20:50:00|9154.3|9151.9|9154|9151.6|9155.7|9153.3|9153.5|9151.1|258
1628888100000|2021-08-13 20:55:00|9153.4|9151|9153.8|9151.4|9160.7|9153.6|9152.8|9144.8|325
1629057600000|2021-08-15 20:00:00|9160.7|9145.7|9184|9163|9184|9163|9160.7|9145.2|3
1629057900000|2021-08-15 20:05:00|9183.6|9162.6|9183.6|9162.6|9183.6|9162.6|9183.6|9162.6|1
1629058200000|2021-08-15 20:10:00|9184|9163|9184|9163|9184|9163|9183.6|9162.6|3
1629059700000|2021-08-15 20:35:00|9183.6|9162.6|9184|9163|9184|9163|9183.6|9162.6|2
1629060900000|2021-08-15 20:55:00|9173.3|9152.3|9177.2|9156.2|9184.3|9163.3|9172.9|9151.9|48
1629061200000|2021-08-15 21:00:00|9173|9152|9173.6|9152.6|9180.4|9159.4|9172|9151|40
1629061500000|2021-08-15 21:05:00|9174.4|9153.4|9160.6|9157.2|9179.9|9160.8|9160.6|9150.5|18
1629061800000|2021-08-15 21:10:00|9160|9156.6|9172.3|9151.3|9172.3|9156.6|9159.8|9151.2|5
1629062100000|2021-08-15 21:15:00|9172.2|9151.2|9159.8|9156.4|9172.8|9156.4|9159.8|9151.1|24
1629062400000|2021-08-15 21:20:00|9172.2|9151.2|9172.4|9151.4|9173.3|9156.8|9160.1|9151.1|33
1629062700000|2021-08-15 21:25:00|9172.2|9151.2|9171.8|9150.8|9173.4|9156.9|9159.9|9150.8|72
1629063000000|2021-08-15 21:30:00|9171.3|9150.3|9172.1|9151.1|9173.7|9156.1|9159.5|9149.9|88
1629063300000|2021-08-15 21:35:00|9171.9|9150.9|9162.4|9153.4|9173|9155.3|9158.7|9149.1|148
1629063600000|2021-08-15 21:40:00|9163.2|9152.9|9170.5|9150.3|9172|9153.4|9161.8|9148.8|131
1629063900000|2021-08-15 21:45:00|9171.6|9150.6|9169.7|9151.6|9171.9|9151.6|9168.3|9147.3|128
1629064200000|2021-08-15 21:50:00|9169.9|9151.2|9173.5|9153.1|9173.5|9154.9|9162.1|9145.6|189
1629064500000|2021-08-15 21:55:00|9172.6|9153.3|9170.1|9154.1|9173.9|9154.1|9169.3|9148.3|158
1629064800000|2021-08-15 22:00:00|9165.7|9152.4|9153|9149.6|9169.3|9156.2|9152.3|9145|491
1629065100000|2021-08-15 22:05:00|9153.1|9149.7|9152.8|9149.4|9153.3|9149.9|9152|9148.6|163
1629065400000|2021-08-15 22:10:00|9152.7|9149.3|9153.6|9150.2|9155.4|9150.7|9152.6|9147.7|191
1629065700000|2021-08-15 22:15:00|9153.5|9150.1|9154.4|9152|9155.9|9152.1|9153.3|9148.2|137
1629066000000|2021-08-15 22:20:00|9154.3|9151.9|9153.6|9152.1|9156.3|9152.4|9153.6|9150.6|67
1629066300000|2021-08-15 22:25:00|9153.8|9152.3|9158.4|9155.6|9159.9|9156.6|9153.7|9150.3|277
1629066600000|2021-08-15 22:30:00|9158.2|9155.8|9157.9|9155.5|9160.3|9156.2|9157.3|9153.6|376
1629066900000|2021-08-15 22:35:00|9157.7|9155.1|9155.9|9153.5|9158.6|9155.5|9155.8|9153.2|272
1629067200000|2021-08-15 22:40:00|9156.1|9153.2|9156.7|9154.3|9157|9154.5|9155.5|9152.9|122
1629067500000|2021-08-15 22:45:00|9156.8|9154.2|9156.6|9154.2|9157.4|9154.9|9156.5|9154|113
1629067800000|2021-08-15 22:50:00|9156.4|9154|9156.7|9154.3|9156.8|9154.4|9156.4|9154|74
1629068100000|2021-08-15 22:55:00|9156.8|9154.4|9156.7|9154.3|9156.9|9154.5|9156.5|9154.1|98
1629068400000|2021-08-15 23:00:00|9156.6|9154.2|9156.6|9154.2|9156.8|9154.4|9156.4|9154|102
1629068700000|2021-08-15 23:05:00|9156.7|9154.3|9155.6|9153.2|9157.2|9154.8|9155.5|9153.1|110
1629069000000|2021-08-15 23:10:00|9155.7|9153.3|9155.6|9153.2|9155.8|9153.4|9155.1|9152.7|156
1629069300000|2021-08-15 23:15:00|9155.7|9153.3|9155.6|9153.2|9155.8|9153.8|9155.1|9153.1|83
1629069600000|2021-08-15 23:20:00|9155.7|9153.3|9156.3|9153.9|9156.6|9154.4|9155.7|9153.3|68
1629069900000|2021-08-15 23:25:00|9156.4|9154|9156.4|9154|9156.6|9154.4|9155.9|9153.8|109
1629070200000|2021-08-15 23:30:00|9156.5|9154.1|9156.4|9154|9156.5|9154.4|9155.5|9153.2|176
1629070500000|2021-08-15 23:35:00|9156.3|9153.9|9155.6|9153.2|9157|9154.6|9155.5|9153.1|129
1629070800000|2021-08-15 23:40:00|9155.8|9153.4|9156.5|9154.1|9156.6|9154.2|9154.7|9152.8|124
1629071100000|2021-08-15 23:45:00|9156.4|9154|9156.5|9154.1|9156.6|9154.5|9156|9153.9|93
1629071400000|2021-08-15 23:50:00|9156.4|9154|9156.5|9154.1|9157.2|9154.8|9155.9|9153.9|99
1629071700000|2021-08-15 23:55:00|9156.4|9154|9155.7|9153.3|9157.4|9155.4|9155.1|9153.2|120
1629072000000|2021-08-16 00:00:00|9155.8|9153.4|9154.1|9151.7|9156.4|9154.1|9152.9|9150.5|281
1629072300000|2021-08-16 00:05:00|9154.2|9151.8|9156.1|9154.6|9156.6|9154.6|9153.8|9151.6|297
1629072600000|2021-08-16 00:10:00|9156|9154.5|9156.2|9153.8|9156.6|9154.7|9154.6|9152.3|231
1629072900000|2021-08-16 00:15:00|9155.9|9153.5|9154.6|9153.1|9156.4|9154.5|9154.2|9152.4|326
1629073200000|2021-08-16 00:20:00|9154.7|9153.2|9155|9152.6|9155.7|9153.7|9154.4|9152.3|206
1629073500000|2021-08-16 00:25:00|9155.1|9152.7|9155.1|9153.6|9155.7|9153.8|9154.8|9152.7|131
1629073800000|2021-08-16 00:30:00|9155.2|9153.7|9155.5|9154|9156|9154.1|9154.3|9152.5|151
1629074100000|2021-08-16 00:35:00|9155.3|9153.8|9156.2|9154.7|9156.7|9154.7|9155.2|9153.4|107
1629074400000|2021-08-16 00:40:00|9156.1|9154.6|9155.8|9153.4|9156.6|9154.8|9155|9152.9|142
1629074700000|2021-08-16 00:45:00|9155.7|9153.3|9154.6|9153.1|9155.8|9153.7|9154.5|9152.4|111
1629075000000|2021-08-16 00:50:00|9154.7|9153.2|9156.4|9154|9156.4|9154|9154.5|9152.5|221
1629075300000|2021-08-16 00:55:00|9156.5|9154.1|9154.8|9153.3|9156.5|9154.5|9154.6|9152.7|179
1629075600000|2021-08-16 01:00:00|9154.7|9153.2|9155.2|9153.7|9155.7|9154|9154.7|9152.8|158
1629075900000|2021-08-16 01:05:00|9155.3|9153.8|9154.5|9153|9155.8|9154.3|9154.4|9152.6|161
1629076200000|2021-08-16 01:10:00|9154.4|9152.9|9153.5|9152|9154.5|9153|9152.7|9151.2|108
1629076500000|2021-08-16 01:15:00|9153.4|9151.9|9153.5|9152|9153.9|9152.1|9153.3|9151.5|120
1629076800000|2021-08-16 01:20:00|9153.4|9151.9|9153.1|9151.6|9153.7|9152|9152.7|9150.7|112
1629077100000|2021-08-16 01:25:00|9153.2|9151.7|9152.2|9149.8|9153.3|9151.8|9151.3|9149.3|126
1629077400000|2021-08-16 01:30:00|9152.1|9149.7|9151.8|9150.3|9152.6|9150.5|9151|9149.1|132
1629077700000|2021-08-16 01:35:00|9151.7|9150.2|9152.4|9150|9152.4|9150.5|9151.6|9149.7|138
1629078000000|2021-08-16 01:40:00|9152.5|9150.1|9150.7|9149.2|9152.5|9150.5|9150|9148.1|200
1629078300000|2021-08-16 01:45:00|9150.8|9149.3|9150.7|9148.3|9151.5|9149.6|9150|9148|130
1629078600000|2021-08-16 01:50:00|9150.6|9148.2|9150.7|9149.2|9151.4|9149.6|9149.7|9148|133
1629078900000|2021-08-16 01:55:00|9150.6|9149.1|9152.4|9150|9152.4|9150.5|9150.2|9148.7|190
1629079200000|2021-08-16 02:00:00|9152.3|9149.9|9151.1|9148.7|9153.3|9151.4|9150.6|9148.7|261
1629079500000|2021-08-16 02:05:00|9150.8|9149.3|9150.4|9148.9|9151.4|9149.8|9149.7|9147.9|226
1629079800000|2021-08-16 02:10:00|9150.9|9148.5|9150.1|9148.6|9151.1|9149.3|9149.5|9147.5|266
1629080100000|2021-08-16 02:15:00|9150.2|9148.7|9151.2|9149.7|9151.7|9149.9|9149.8|9148.3|177
1629080400000|2021-08-16 02:20:00|9151.3|9149.8|9152.3|9149.9|9152.6|9150.7|9150.4|9148.9|198
1629080700000|2021-08-16 02:25:00|9151.9|9150.4|9152.7|9151.2|9152.8|9151.3|9151.7|9149.8|154
1629081000000|2021-08-16 02:30:00|9152.8|9151.3|9151.9|9150.4|9153.4|9151.5|9151.6|9149.8|248
1629081300000|2021-08-16 02:35:00|9152|9150.5|9152.1|9150.6|9152.7|9151.2|9151.7|9149.9|190
1629081600000|2021-08-16 02:40:00|9152.2|9150.7|9152.9|9151.4|9153.3|9151.6|9152.1|9150.6|114
1629081900000|2021-08-16 02:45:00|9153|9151.5|9152.2|9150.7|9153.5|9151.6|9152|9150.5|112
1629082200000|2021-08-16 02:50:00|9152.1|9150.6|9152.1|9150.6|9152.7|9151.2|9151.7|9150.1|114
1629082500000|2021-08-16 02:55:00|9152.2|9150.7|9154.1|9151.7|9154.2|9152.2|9152|9150.1|98
1629082800000|2021-08-16 03:00:00|9154.2|9151.8|9155.1|9152.7|9155.5|9153.4|9153.6|9151.7|168
1629083100000|2021-08-16 03:05:00|9155|9152.6|9159.1|9156.7|9159.2|9156.9|9154.5|9152.6|220
1629083400000|2021-08-16 03:10:00|9159.2|9156.8|9158.7|9157.2|9160.2|9158.7|9158.3|9156.4|239
1629083700000|2021-08-16 03:15:00|9158.8|9157.3|9160.3|9158.8|9161|9159.3|9158.5|9156.7|260
1629084000000|2021-08-16 03:20:00|9160.7|9158.3|9161.4|9159|9161.6|9159.6|9159.9|9157.9|176
1629084300000|2021-08-16 03:25:00|9161.5|9159.1|9161.4|9159|9161.6|9159.7|9160.1|9158.2|183
1629084600000|2021-08-16 03:30:00|9161.3|9158.9|9163.6|9162.1|9164.1|9162.3|9160.1|9158.6|174
1629084900000|2021-08-16 03:35:00|9163.7|9162.2|9163.4|9161.9|9164|9162.2|9163.3|9161.3|136
1629085200000|2021-08-16 03:40:00|9163.8|9161.4|9163.1|9160.7|9164|9162.1|9162.9|9160.5|125
1629085500000|2021-08-16 03:45:00|9162.7|9161.2|9162|9159.6|9163.1|9161.2|9161.3|9159.3|167
1629085800000|2021-08-16 03:50:00|9162.1|9159.7|9161.7|9160.2|9162.3|9160.4|9161.5|9159.4|151
1629086100000|2021-08-16 03:55:00|9161.8|9160.3|9162.1|9159.7|9162.3|9160.3|9161.3|9159.6|119
1629086400000|2021-08-16 04:00:00|9162|9159.6|9159|9157.5|9162.2|9160.3|9158.9|9157.2|175
1629086700000|2021-08-16 04:05:00|9158.9|9157.4|9160.1|9158.6|9160.5|9158.7|9158.9|9157.1|128
1629087000000|2021-08-16 04:10:00|9160|9158.5|9159.9|9158.4|9160.4|9158.7|9159.8|9158|97
1629087300000|2021-08-16 04:15:00|9160|9158.5|9159.9|9158.4|9160.4|9158.7|9159.8|9157.9|53
1629087600000|2021-08-16 04:20:00|9160|9158.5|9160|9158.5|9160.2|9158.7|9159.8|9158.3|83
1629087900000|2021-08-16 04:25:00|9159.9|9158.4|9160|9158.5|9160.4|9158.8|9159.3|9157.8|83
1629088200000|2021-08-16 04:30:00|9160.1|9158.6|9160.1|9158.6|9160.9|9159|9159.5|9157.7|111
1629088500000|2021-08-16 04:35:00|9160|9158.5|9160|9158.5|9160.6|9158.8|9159.6|9157.7|73
1629088800000|2021-08-16 04:40:00|9159.9|9158.4|9161.1|9159.6|9161.6|9159.7|9159.9|9158.1|96
1629089100000|2021-08-16 04:45:00|9161|9159.5|9160.8|9159.3|9161.5|9159.6|9160.8|9158.8|53
1629089400000|2021-08-16 04:50:00|9160.9|9159.4|9159.2|9157.7|9160.9|9159.4|9159.1|9157.1|84
1629089700000|2021-08-16 04:55:00|9159|9157.5|9159.7|9157.3|9159.8|9158|9159|9157.1|67
1629090000000|2021-08-16 05:00:00|9159.6|9157.2|9160.2|9158.7|9160.2|9158.7|9159.1|9157.2|122
1629090300000|2021-08-16 05:05:00|9160.1|9158.6|9160.1|9158.6|9160.3|9158.8|9159.8|9158.3|67
1629090600000|2021-08-16 05:10:00|9160|9158.5|9160.9|9159.4|9161.6|9159.6|9159.9|9158.1|126
1629090900000|2021-08-16 05:15:00|9160.8|9159.3|9160.9|9159.4|9161.4|9159.6|9160.6|9158.9|140
1629091200000|2021-08-16 05:20:00|9160.8|9159.3|9161.1|9159.6|9161.5|9159.6|9160.6|9159|136
1629091500000|2021-08-16 05:25:00|9161|9159.5|9161|9159.5|9161.5|9159.7|9160.7|9159|88
1629091800000|2021-08-16 05:30:00|9160.9|9159.4|9160.1|9158.6|9162.2|9160.4|9160.1|9158.6|142
1629092100000|2021-08-16 05:35:00|9160.2|9158.7|9161.6|9160.1|9161.8|9160.3|9160.2|9158.7|126
1629092400000|2021-08-16 05:40:00|9161.7|9160.2|9161.6|9160.1|9161.9|9160.4|9161.4|9159.9|84
1629092700000|2021-08-16 05:45:00|9161.5|9160|9161.6|9160.1|9161.8|9160.3|9161.3|9159.8|85
1629093000000|2021-08-16 05:50:00|9161.5|9160|9161.7|9160.2|9161.8|9160.3|9160.8|9158.9|90
1629093300000|2021-08-16 05:55:00|9161.6|9160.1|9162.1|9159.7|9162.2|9160.3|9161.2|9159.2|152
1629093600000|2021-08-16 06:00:00|9162|9159.6|9159.2|9157.7|9162.2|9159.8|9158.3|9156.5|309
1629093900000|2021-08-16 06:05:00|9159.1|9157.6|9160|9158.5|9160.9|9159.4|9159.1|9157.6|279
1629094200000|2021-08-16 06:10:00|9160.1|9158.6|9160|9158.5|9160.2|9158.7|9158.5|9157|244
1629094500000|2021-08-16 06:15:00|9160.1|9158.6|9159|9157.5|9160.1|9158.6|9158.4|9156.9|158
1629094800000|2021-08-16 06:20:00|9159.1|9157.6|9157.7|9156.2|9159.1|9157.6|9157.6|9156.1|129
1629095100000|2021-08-16 06:25:00|9157.8|9156.3|9155.9|9154.4|9158.2|9156.7|9155|9153.1|314
1629095400000|2021-08-16 06:30:00|9155.8|9154.3|9159.5|9158|9159.9|9158.4|9155.8|9154.3|263
1629095700000|2021-08-16 06:35:00|9159.6|9158.1|9163.5|9162|9163.7|9162.2|9159.6|9158.1|256
1629096000000|2021-08-16 06:40:00|9163.4|9161.9|9161|9159.5|9163.7|9162.2|9160.8|9159.3|206
1629096300000|2021-08-16 06:45:00|9161.1|9159.6|9161.8|9160.3|9162.7|9161.2|9160.5|9158.9|196
1629096600000|2021-08-16 06:50:00|9161.4|9159.9|9163|9161.5|9163.2|9161.7|9160.6|9159.1|357
1629096900000|2021-08-16 06:55:00|9162.9|9161.4|9161.9|9160.4|9164.5|9163|9161.2|9159.7|316
1629097200000|2021-08-16 07:00:00|9161.8|9160.3|9159.1|9157.6|9162.6|9161.1|9157.8|9156.3|507
1629097500000|2021-08-16 07:05:00|9159|9157.5|9157.7|9155.3|9159.8|9158.3|9155.9|9154.4|402
1629097800000|2021-08-16 07:10:00|9157.5|9155.1|9155.2|9152.8|9157.7|9156.1|9153.6|9152.1|340
1629098100000|2021-08-16 07:15:00|9155.1|9152.7|9154.9|9153.4|9155.4|9153.8|9152.6|9151|451
1629098400000|2021-08-16 07:20:00|9154.8|9153.3|9155.3|9153.8|9156.4|9154.6|9152.4|9150.3|388
1629098700000|2021-08-16 07:25:00|9155.2|9153.7|9154.5|9153|9156.8|9155.3|9154.2|9152.4|349
1629099000000|2021-08-16 07:30:00|9154.6|9153.1|9154.2|9152.7|9155.6|9153.8|9153.2|9151.1|305
1629099300000|2021-08-16 07:35:00|9154.3|9152.8|9154.4|9152.9|9155|9153.3|9152.9|9150.9|353
1629099600000|2021-08-16 07:40:00|9154.3|9152.8|9155.2|9153.7|9155.9|9154.4|9154|9152.3|336
1629099900000|2021-08-16 07:45:00|9155.1|9153.6|9154.1|9152.6|9156.6|9154.7|9153.6|9151.7|384
1629100200000|2021-08-16 07:50:00|9154.2|9152.7|9153.3|9151.8|9154.9|9153.1|9152|9150.5|348
1629100500000|2021-08-16 07:55:00|9153.2|9151.7|9153.9|9152.4|9156.8|9155.3|9153.2|9151.6|359
1629100800000|2021-08-16 08:00:00|9153.7|9152.2|9149.7|9148.2|9154.7|9152.8|9149.7|9148.2|336
1629101100000|2021-08-16 08:05:00|9149.9|9148.4|9144.7|9142.3|9151.6|9149.7|9144.7|9142.3|374
1629101400000|2021-08-16 08:10:00|9144.8|9142.4|9145|9143.5|9146.6|9144.8|9143.8|9141.8|324
1629101700000|2021-08-16 08:15:00|9144.8|9143.3|9144|9141.6|9145|9143.3|9142.6|9140.6|348
1629102000000|2021-08-16 08:20:00|9144.1|9141.7|9140|9137.6|9144.4|9142.6|9138.6|9136.7|356
1629102300000|2021-08-16 08:25:00|9139.6|9138.1|9141.1|9139.6|9142.9|9141.4|9138.7|9137.1|742
1629102600000|2021-08-16 08:30:00|9141.2|9139.7|9141.6|9140.1|9142.1|9140.2|9139.6|9137.9|283
1629102900000|2021-08-16 08:35:00|9141.7|9140.2|9138.5|9137|9142.6|9140.5|9138.3|9136.5|362
1629103200000|2021-08-16 08:40:00|9138.6|9137.1|9136.5|9135|9139.2|9137.1|9135.9|9134.4|244
1629103500000|2021-08-16 08:45:00|9136.4|9134.9|9133.6|9132.1|9138.3|9136.5|9133.3|9131.8|307
1629103800000|2021-08-16 08:50:00|9133.7|9132.2|9132.8|9131.3|9134.2|9132.7|9130.2|9128.1|343
1629104100000|2021-08-16 08:55:00|9133.2|9130.8|9129.8|9127.4|9133.4|9131.3|9128.6|9126.6|356
1629104400000|2021-08-16 09:00:00|9129.9|9127.5|9132|9130.5|9132.2|9130.7|9128.5|9126.6|192
1629104700000|2021-08-16 09:05:00|9132.1|9130.6|9135.8|9134.3|9135.8|9134.3|9132|9130.1|266
1629105000000|2021-08-16 09:10:00|9135.7|9134.2|9136.3|9134.8|9136.5|9135|9135.2|9133.7|271
1629105300000|2021-08-16 09:15:00|9136.4|9134.9|9140.2|9137.8|9140.2|9138|9136|9134.1|280
1629105600000|2021-08-16 09:20:00|9139.9|9138.4|9139.5|9138|9141.7|9139.7|9139.1|9137.5|291
1629105900000|2021-08-16 09:25:00|9139.4|9137.9|9142.5|9141|9143|9141.2|9139.4|9137.9|270
1629106200000|2021-08-16 09:30:00|9142.6|9141.1|9143.5|9142|9146.5|9144.6|9142|9140.3|492
1629106500000|2021-08-16 09:35:00|9143.4|9141.9|9143.4|9141.9|9145|9143.3|9142.6|9140.7|290
1629106800000|2021-08-16 09:40:00|9143.3|9141.8|9144.2|9142.7|9144.5|9142.7|9141.9|9139.9|282
1629107100000|2021-08-16 09:45:00|9144.1|9142.6|9140.1|9138.6|9144.1|9142.6|9139.9|9137.9|333
1629107400000|2021-08-16 09:50:00|9139.9|9138.4|9142.4|9140|9142.6|9140.6|9139.7|9137.8|427
1629107700000|2021-08-16 09:55:00|9142.3|9139.9|9140.9|9138.5|9142.4|9140.4|9139.1|9137|367
1629108000000|2021-08-16 10:00:00|9141|9138.6|9141.2|9138.8|9143.3|9141.3|9139.8|9138.1|418
1629108300000|2021-08-16 10:05:00|9141.3|9138.9|9139.8|9137.4|9142.7|9140.7|9138.3|9136.6|366
1629108600000|2021-08-16 10:10:00|9139.7|9137.3|9141.2|9138.8|9141.2|9139.3|9138.4|9136.5|321
1629108900000|2021-08-16 10:15:00|9141.1|9138.7|9141.7|9140.2|9142.6|9140.7|9140.3|9138.6|334
1629109200000|2021-08-16 10:20:00|9141.6|9140.1|9137.2|9134.8|9142.2|9140.2|9136.1|9133.9|366
1629109500000|2021-08-16 10:25:00|9137.1|9134.7|9137.5|9135.1|9137.7|9135.8|9135.8|9133.9|385
1629109800000|2021-08-16 10:30:00|9137.6|9135.2|9135.1|9133.6|9137.6|9135.6|9134.7|9132.9|318
1629110100000|2021-08-16 10:35:00|9135.3|9133.8|9136.4|9134.9|9136.9|9135.2|9134.8|9133.1|267
1629110400000|2021-08-16 10:40:00|9136.1|9134.6|9137.8|9135.4|9138.2|9136.5|9135.4|9133.9|209
1629110700000|2021-08-16 10:45:00|9137.7|9135.3|9138.6|9137.1|9139.4|9137.9|9137.4|9135.1|267
1629111000000|2021-08-16 10:50:00|9138.7|9137.2|9138.8|9137.3|9140.1|9138.3|9138.6|9136.6|225
1629111300000|2021-08-16 10:55:00|9138.9|9137.4|9136.3|9134.8|9140.1|9138.2|9136.2|9134.7|251
1629111600000|2021-08-16 11:00:00|9136.2|9134.7|9137.6|9136.1|9138.6|9137.1|9135.8|9134.3|299
1629111900000|2021-08-16 11:05:00|9137.7|9136.2|9137.8|9135.4|9139|9137.5|9137.2|9135.3|290
1629112200000|2021-08-16 11:10:00|9137.7|9135.3|9140.1|9138.6|9141.2|9139.7|9137.6|9135.3|251
1629112500000|2021-08-16 11:15:00|9140.2|9138.7|9141.1|9138.7|9141.2|9139.5|9138.3|9136.8|296
1629112800000|2021-08-16 11:20:00|9141.2|9138.8|9142.2|9140.7|9142.8|9141|9140.6|9138.8|369
1629113100000|2021-08-16 11:25:00|9142.3|9140.8|9141.7|9139.3|9142.8|9140.9|9140.1|9138|398
1629113400000|2021-08-16 11:30:00|9141|9139.5|9141.5|9140|9142.9|9141.1|9140.2|9138.2|415
1629113700000|2021-08-16 11:35:00|9141.4|9139.9|9140.6|9139.1|9142.4|9140.9|9140.5|9138.9|276
1629114000000|2021-08-16 11:40:00|9140.7|9139.2|9141.4|9139.9|9142.7|9140.8|9140.1|9138.6|237
1629114300000|2021-08-16 11:45:00|9141.5|9140|9142.7|9141.2|9144.6|9142.9|9140.8|9139.3|311
1629114600000|2021-08-16 11:50:00|9142.6|9141.1|9142.9|9141.4|9143.7|9142|9142.5|9140.6|245
1629114900000|2021-08-16 11:55:00|9143|9141.5|9144.3|9142.8|9146.1|9144.2|9142.5|9140.5|362
1629115200000|2021-08-16 12:00:00|9144.2|9142.7|9138.1|9136.6|9144.2|9142.7|9137.6|9136.1|472
1629115500000|2021-08-16 12:05:00|9138.2|9136.7|9138.2|9136.7|9140.2|9138.7|9137.5|9135.8|373
1629115800000|2021-08-16 12:10:00|9138.3|9136.8|9139.1|9137.6|9140.2|9138.7|9137.6|9135.7|307
1629116100000|2021-08-16 12:15:00|9139.2|9137.7|9140.9|9138.5|9142.3|9140.6|9138.8|9137|380
1629116400000|2021-08-16 12:20:00|9140.7|9138.3|9140.5|9139|9141.6|9140.1|9137.8|9136.3|440
1629116700000|2021-08-16 12:25:00|9140.6|9139.1|9140.4|9138|9142.2|9140.4|9139|9137.1|438
1629117000000|2021-08-16 12:30:00|9140.5|9138.1|9136|9134.5|9140.5|9138.9|9135.7|9134.2|526
1629117300000|2021-08-16 12:35:00|9135.9|9134.4|9137.1|9135.6|9138.9|9137|9134.9|9133.4|444
1629117600000|2021-08-16 12:40:00|9137.2|9135.7|9135|9133.5|9137.4|9135.9|9134.1|9132.6|343
1629117900000|2021-08-16 12:45:00|9134.9|9133.4|9134.9|9133.4|9135.6|9134.1|9133.9|9132.4|353
1629118200000|2021-08-16 12:50:00|9135|9133.5|9136.9|9135.4|9137|9135.5|9134.9|9133.4|419
1629118500000|2021-08-16 12:55:00|9136.8|9135.3|9134.4|9132.9|9137.2|9135.6|9133.6|9132.1|395
1629118800000|2021-08-16 13:00:00|9134.3|9132.8|9131.1|9129.6|9135.6|9133.8|9131|9129.5|453
1629119100000|2021-08-16 13:05:00|9131.3|9129.8|9128.4|9126.9|9133.7|9131.8|9128.2|9126.7|450
1629119400000|2021-08-16 13:10:00|9128.5|9127|9126.1|9124.6|9129.1|9127|9124.9|9123.4|409
1629119700000|2021-08-16 13:15:00|9125.9|9124.4|9118.7|9117.2|9126.2|9124.7|9117.8|9115.4|466
1629120000000|2021-08-16 13:20:00|9118.6|9117.1|9116.4|9114.9|9120.5|9118.8|9115.2|9113.1|412
1629120300000|2021-08-16 13:25:00|9116.5|9115|9123.6|9122.1|9124.2|9122.4|9116.1|9114.6|525
1629120600000|2021-08-16 13:30:00|9123.7|9122.2|9124.3|9122.8|9125.1|9123.2|9119.3|9117.5|657
1629120900000|2021-08-16 13:35:00|9124.7|9122.3|9120.2|9118.7|9124.7|9123.1|9119.3|9117.6|604
1629121200000|2021-08-16 13:40:00|9120.1|9118.6|9120.8|9119.3|9122.5|9121|9118.7|9117.2|492
1629121500000|2021-08-16 13:45:00|9120.9|9119.4|9117.8|9116.3|9121|9119.5|9116.9|9115.2|567
1629121800000|2021-08-16 13:50:00|9117.9|9116.4|9120.9|9119.4|9122.7|9121|9114.9|9113.2|617
1629122100000|2021-08-16 13:55:00|9121|9119.5|9122.9|9121.4|9124.2|9122.4|9120.7|9118.7|562
1629122400000|2021-08-16 14:00:00|9123|9121.5|9127.1|9125.6|9128.4|9126.9|9122.9|9121.4|590
1629122700000|2021-08-16 14:05:00|9126.9|9125.4|9126.4|9124.9|9127.8|9126.3|9124.2|9122.3|574
1629123000000|2021-08-16 14:10:00|9126.5|9125|9122.7|9121.2|9126.6|9125.1|9121.7|9119.8|509
1629123300000|2021-08-16 14:15:00|9122.8|9121.3|9123.1|9121.6|9123.8|9122.3|9120.7|9119|445
1629123600000|2021-08-16 14:20:00|9123.2|9121.7|9122.8|9121.3|9125|9123.5|9122.5|9120.9|459
1629123900000|2021-08-16 14:25:00|9122.7|9121.2|9122.9|9121.4|9123.6|9122.1|9119.4|9117.9|389
1629124200000|2021-08-16 14:30:00|9122.8|9121.3|9121.1|9119.6|9124.1|9122.6|9119.6|9118.1|533
1629124500000|2021-08-16 14:35:00|9121|9119.5|9118.9|9117.4|9121.9|9120.3|9118.3|9116.4|409
1629124800000|2021-08-16 14:40:00|9119|9117.5|9116.9|9115.4|9119.1|9117.5|9115.8|9113.9|462
1629125100000|2021-08-16 14:45:00|9116.7|9115.2|9116.1|9114.6|9116.9|9115.4|9115.4|9113.9|425
1629125400000|2021-08-16 14:50:00|9116.2|9114.7|9112.8|9111.3|9116.7|9115.2|9112.6|9111.1|518
1629125700000|2021-08-16 14:55:00|9112.9|9111.4|9111.7|9110.2|9115.5|9114|9111.3|9109.8|454
1629126000000|2021-08-16 15:00:00|9111.6|9110.1|9112.8|9111.3|9113.4|9111.9|9110|9108.5|543
1629126300000|2021-08-16 15:05:00|9113|9111.5|9117|9115.5|9119.2|9117.6|9112.8|9111.3|401
1629126600000|2021-08-16 15:10:00|9116.9|9115.4|9119.5|9118|9120.7|9118.8|9116.8|9115.3|394
1629126900000|2021-08-16 15:15:00|9119.6|9118.1|9119.7|9118.2|9120.4|9118.5|9116.6|9114.8|424
1629127200000|2021-08-16 15:20:00|9119.4|9117.9|9120.9|9119.4|9121|9119.5|9119.2|9117.4|279
1629127500000|2021-08-16 15:25:00|9121|9119.5|9123|9121.5|9123.3|9121.8|9119.2|9117.3|368
1629127800000|2021-08-16 15:30:00|9122.9|9121.4|9125|9123.5|9127.6|9126.1|9121.8|9120.3|415
1629128100000|2021-08-16 15:35:00|9124.9|9123.4|9123.9|9122.4|9125.2|9123.7|9123|9121.5|322
1629128400000|2021-08-16 15:40:00|9124|9122.5|9121.9|9120.4|9124.6|9122.7|9121.9|9120.4|317
1629128700000|2021-08-16 15:45:00|9122|9120.5|9125|9123.5|9125.1|9123.6|9121.9|9120.4|203
1629129000000|2021-08-16 15:50:00|9124.9|9123.4|9124.9|9123.4|9126.1|9124.6|9124.4|9122.9|281
1629129300000|2021-08-16 15:55:00|9125|9123.5|9124.9|9123.4|9125.8|9124.3|9123.2|9121.4|241
1629129600000|2021-08-16 16:00:00|9124.8|9123.3|9123.8|9122.3|9125.3|9123.8|9123|9121.2|296
1629129900000|2021-08-16 16:05:00|9124.1|9122.6|9124|9122.5|9124.7|9123.2|9123.3|9121.8|208
1629130200000|2021-08-16 16:10:00|9123.9|9122.4|9123.8|9122.3|9124.9|9123.4|9123.4|9121.9|161
1629130500000|2021-08-16 16:15:00|9123.9|9122.4|9122.6|9121.1|9124.3|9122.8|9121.9|9120.4|154
1629130800000|2021-08-16 16:20:00|9122.7|9121.2|9122.6|9121.1|9122.8|9121.3|9122.5|9121|72
1629131100000|2021-08-16 16:25:00|9122.5|9121|9122.8|9121.3|9123.5|9122|9122.5|9121|94
1629131400000|2021-08-16 16:30:00|9122.9|9121.4|9124.3|9122.8|9124.7|9123.2|9122.3|9120.8|187
1629131700000|2021-08-16 16:35:00|9124|9122.5|9124.7|9123.2|9125.4|9123.4|9123.5|9122|155
1629132000000|2021-08-16 16:40:00|9124.6|9123.1|9123.5|9122|9125.5|9123.8|9123.3|9121.8|178
1629132300000|2021-08-16 16:45:00|9123.6|9122.1|9121.8|9120.3|9124.4|9122.9|9120.5|9119|185
1629132600000|2021-08-16 16:50:00|9121.9|9120.4|9123.5|9122|9123.6|9122.1|9121.8|9120.1|250
1629132900000|2021-08-16 16:55:00|9123.6|9122.1|9125.4|9123.9|9126.2|9124.4|9123.3|9121.8|222
1629133200000|2021-08-16 17:00:00|9125.3|9123.8|9124.4|9122.9|9125.5|9124|9124.2|9122.7|183
1629133500000|2021-08-16 17:05:00|9124.3|9122.8|9124.4|9122.9|9125.4|9123.6|9124.2|9122.7|195
1629133800000|2021-08-16 17:10:00|9124.3|9122.8|9122.9|9121.4|9124.4|9122.9|9122.4|9120.9|140
1629134100000|2021-08-16 17:15:00|9123|9121.5|9123.1|9121.6|9123.9|9122.3|9122.8|9121.3|129
1629134400000|2021-08-16 17:20:00|9122.9|9121.4|9123.9|9122.4|9124.3|9122.8|9122.9|9121.4|145
1629134700000|2021-08-16 17:25:00|9124|9122.5|9122.9|9121.4|9124.4|9122.7|9122.8|9121.3|107
1629135000000|2021-08-16 17:30:00|9122.8|9121.3|9122.5|9121|9123.3|9121.8|9122.5|9120.8|146
1629135300000|2021-08-16 17:35:00|9122.6|9121.1|9122.8|9121.3|9123.3|9121.8|9122.5|9121|125
1629135600000|2021-08-16 17:40:00|9122.7|9121.2|9123.7|9122.2|9124.1|9122.5|9122.7|9121.2|185
1629135900000|2021-08-16 17:45:00|9123.6|9122.1|9123.7|9122.2|9124.1|9122.6|9123.4|9121.9|108
1629136200000|2021-08-16 17:50:00|9123.6|9122.1|9124|9122.5|9124.3|9122.8|9123.3|9121.8|120
1629136500000|2021-08-16 17:55:00|9123.9|9122.4|9123|9121.5|9124|9122.5|9122.6|9121.1|167
1629136800000|2021-08-16 18:00:00|9123.1|9121.6|9122.9|9121.4|9123.3|9121.8|9122.5|9121|145
1629137100000|2021-08-16 18:05:00|9122.8|9121.3|9123.7|9122.2|9124|9122.5|9122.7|9121.2|108
1629137400000|2021-08-16 18:10:00|9123.6|9122.1|9122.9|9121.4|9123.7|9122.2|9122.7|9121.2|61
1629137700000|2021-08-16 18:15:00|9123.1|9121.6|9122.3|9120.8|9123.2|9121.6|9122.1|9120.6|85
1629138000000|2021-08-16 18:20:00|9122.2|9120.7|9123.6|9122.1|9123.7|9122.2|9122.2|9120.7|99
1629138300000|2021-08-16 18:25:00|9123.7|9122.2|9123.4|9121.9|9123.9|9122.3|9123.3|9121.5|142
1629138600000|2021-08-16 18:30:00|9123.3|9121.8|9122.7|9121.2|9124|9122|9122.5|9121|89
1629138900000|2021-08-16 18:35:00|9122.8|9121.3|9122.6|9121.1|9122.8|9121.3|9121.9|9120.4|114
1629139200000|2021-08-16 18:40:00|9122.7|9121.2|9123.5|9122|9123.6|9122.1|9122.6|9121.1|154
1629139500000|2021-08-16 18:45:00|9123.6|9122.1|9123.2|9121.7|9123.7|9122.2|9122.9|9121.4|142
1629139800000|2021-08-16 18:50:00|9123.5|9122|9122.8|9121.3|9123.6|9122.1|9122|9120.5|132
1629140100000|2021-08-16 18:55:00|9123|9121.5|9124.3|9122.8|9124.5|9123|9122.4|9120.9|285
1629140400000|2021-08-16 19:00:00|9124|9122.5|9123.4|9121.9|9124.2|9122.7|9122.9|9121.3|171
1629140700000|2021-08-16 19:05:00|9123.3|9121.8|9123.1|9121.6|9123.6|9122.1|9123|9121.5|121
1629141000000|2021-08-16 19:10:00|9123.2|9121.7|9123.4|9121.9|9123.6|9122.1|9122.8|9121.2|95
1629141300000|2021-08-16 19:15:00|9123.3|9121.8|9123.4|9121.9|9123.5|9122|9123.2|9121.7|56
1629141600000|2021-08-16 19:20:00|9123.5|9122|9123.3|9121.8|9124.2|9122.7|9123.1|9121.6|118
1629141900000|2021-08-16 19:25:00|9123.2|9121.7|9122.9|9120.5|9123.2|9121.7|9122.4|9120.5|182
1629142200000|2021-08-16 19:30:00|9122.5|9121|9122.3|9120.8|9123.1|9121.3|9121.8|9120.3|103
1629142500000|2021-08-16 19:35:00|9122.4|9120.9|9122.5|9121|9122.7|9121.2|9121.9|9120.3|129
1629142800000|2021-08-16 19:40:00|9122.4|9120.9|9122.6|9121.1|9123.1|9121.2|9121.6|9119.7|135
1629143100000|2021-08-16 19:45:00|9123|9120.6|9122.5|9121|9123.2|9121.3|9121.7|9119.8|147
1629143400000|2021-08-16 19:50:00|9122.4|9120.9|9123|9120.6|9123.2|9121.4|9122|9120.3|118
1629143700000|2021-08-16 19:55:00|9122.7|9121.2|9123.3|9121.8|9123.7|9121.9|9122.2|9120.4|176
1629144000000|2021-08-16 20:00:00|9123.4|9121.9|9124.3|9122.8|9124.8|9122.8|9122.6|9121.1|112
1629144300000|2021-08-16 20:05:00|9124.2|9122.7|9124.2|9122.7|9124.9|9123|9124.1|9122.2|89
1629144600000|2021-08-16 20:10:00|9124.3|9122.8|9124.2|9122.7|9124.8|9122.9|9124|9122.1|91
1629144900000|2021-08-16 20:15:00|9124.3|9122.8|9124.7|9122.3|9124.9|9122.9|9124.1|9122.2|91
1629145200000|2021-08-16 20:20:00|9124.2|9122.7|9125.9|9124.4|9126.4|9124.5|9124.2|9122.2|89
1629145500000|2021-08-16 20:25:00|9126|9124.5|9125.6|9123.2|9126.5|9124.6|9125|9123|124
1629145800000|2021-08-16 20:30:00|9125.7|9123.3|9125.6|9123.2|9125.9|9123.8|9125|9123.1|118
1629146100000|2021-08-16 20:35:00|9125.5|9123.1|9126|9124.5|9127|9124.6|9125.1|9123.1|70
1629146400000|2021-08-16 20:40:00|9125.9|9124.4|9126.4|9124|9126.9|9124.6|9125.7|9123.5|121
1629146700000|2021-08-16 20:45:00|9126.5|9124.1|9125.9|9123.5|9126.5|9124.4|9125|9123|137
1629147000000|2021-08-16 20:50:00|9125.8|9123.4|9126|9123.6|9126.8|9124.4|9125.4|9123|158
1629147300000|2021-08-16 20:55:00|9125.9|9123.5|9129.1|9119.2|9129.1|9125|9125.8|9119|234
1629147600000|2021-08-16 21:00:00|9128.4|9119.9|9128.7|9117.5|9130|9121.2|9126.2|9114.3|39
1629147900000|2021-08-16 21:05:00|9127.3|9116.5|9129.5|9114.5|9138.5|9123.5|9120.1|9105.1|159
1629148200000|2021-08-16 21:10:00|9129.7|9114.7|9127.3|9117|9133.2|9119|9125.1|9110.1|243
1629148500000|2021-08-16 21:15:00|9127.2|9115.7|9130.7|9117.1|9131.5|9120.6|9126.2|9115|170
1629148800000|2021-08-16 21:20:00|9130.5|9117|9126.7|9118.1|9130.8|9120.1|9126.1|9116.3|151
1629149100000|2021-08-16 21:25:00|9126.8|9118.2|9126.6|9118.8|9127.7|9119.9|9125.6|9117.1|171
1629149400000|2021-08-16 21:30:00|9127.2|9117.8|9134.1|9119.1|9141.1|9126.1|9127.2|9117.8|287
1629149700000|2021-08-16 21:35:00|9134.3|9119.3|9137.1|9122.1|9140.2|9125.2|9131.5|9118.8|410
1629150000000|2021-08-16 21:40:00|9137|9122|9136.1|9121.1|9139.6|9124.6|9131.9|9118.2|402
1629150300000|2021-08-16 21:45:00|9136.8|9121.8|9134|9119.5|9142.5|9127.5|9131.7|9118.6|468
1629150600000|2021-08-16 21:50:00|9134.9|9120.4|9139.6|9124.6|9142.5|9127.5|9132.5|9118.7|302
1629150900000|2021-08-16 21:55:00|9138.5|9123.5|9131.9|9120.1|9140.4|9125.4|9127.9|9118.1|576
1629151200000|2021-08-16 22:00:00|9133.5|9120.2|9125.2|9122.7|9133.9|9122.9|9124.4|9116|541
1629151500000|2021-08-16 22:05:00|9125.1|9122.8|9125|9122.6|9126|9123.2|9124.7|9122|158
1629151800000|2021-08-16 22:10:00|9124.7|9122.2|9125.3|9122.5|9125.7|9123.2|9124.6|9121.6|160
1629152100000|2021-08-16 22:15:00|9125|9122.6|9125.6|9123.2|9126|9123.6|9125|9122.6|128
1629152400000|2021-08-16 22:20:00|9125.7|9123.3|9125.6|9123.2|9125.8|9123.4|9125.1|9122.6|93
1629152700000|2021-08-16 22:25:00|9125.4|9123|9125.3|9122.9|9125.7|9123.3|9125.2|9122.8|73
1629153000000|2021-08-16 22:30:00|9125.7|9123.3|9125.5|9123.1|9125.9|9123.5|9125.3|9122.9|116
1629153300000|2021-08-16 22:35:00|9125.4|9123|9125.5|9123.1|9125.8|9123.4|9125.2|9122.8|79
1629153600000|2021-08-16 22:40:00|9125.3|9122.9|9125.3|9122.9|9125.9|9123.5|9125.1|9122.7|89
1629153900000|2021-08-16 22:45:00|9125.4|9123|9124.6|9122.2|9125.8|9123.4|9124|9122.1|94
1629154200000|2021-08-16 22:50:00|9124.7|9122.3|9124.6|9122.2|9124.9|9122.8|9124|9121.9|91
1629154500000|2021-08-16 22:55:00|9124.5|9122.1|9124.6|9122.2|9125.3|9122.6|9124.3|9121.3|106
1629154800000|2021-08-16 23:00:00|9124.9|9122.5|9123.8|9121.4|9124.9|9122.5|9123.4|9121.2|128
1629155100000|2021-08-16 23:05:00|9123.9|9121.5|9124.7|9122.3|9124.9|9122.5|9123.2|9121.3|150
1629155400000|2021-08-16 23:10:00|9124.6|9122.2|9124.8|9122.4|9124.9|9122.7|9124.1|9122|167
1629155700000|2021-08-16 23:15:00|9124.7|9122.3|9125.5|9123.1|9125.5|9123.1|9124.1|9122.1|188
1629156000000|2021-08-16 23:20:00|9125.6|9123.2|9126.5|9124.1|9126.6|9124.7|9125.5|9123.1|117
1629156300000|2021-08-16 23:25:00|9126.6|9124.2|9126.5|9124.1|9126.6|9124.6|9126|9123.9|95
1629156600000|2021-08-16 23:30:00|9126.4|9124|9126.5|9124.1|9126.7|9124.5|9126|9124|83
1629156900000|2021-08-16 23:35:00|9126.6|9124.2|9126.5|9124.1|9126.8|9124.8|9125.8|9124|115
1629157200000|2021-08-16 23:40:00|9126.6|9124.2|9127.3|9124.9|9127.4|9125.1|9125.8|9123.9|121
1629157500000|2021-08-16 23:45:00|9127.2|9124.8|9127.3|9124.9|9127.6|9125.5|9126.7|9124.8|84
1629157800000|2021-08-16 23:50:00|9126.9|9125.4|9126.2|9124.7|9127.3|9125.5|9125.8|9124|89
1629158100000|2021-08-16 23:55:00|9126.1|9124.6|9126.9|9125.4|9127.5|9125.6|9125.9|9124.4|92
1629158400000|2021-08-17 00:00:00|9126.8|9125.3|9127.8|9126.3|9129|9127.3|9126.6|9124.8|255
1629158700000|2021-08-17 00:05:00|9127.7|9126.2|9128.2|9125.8|9129.1|9127.1|9127.6|9125.6|232
1629159000000|2021-08-17 00:10:00|9128.3|9125.9|9128.4|9126|9128.7|9126.6|9127.6|9125.6|172
1629159300000|2021-08-17 00:15:00|9128.3|9125.9|9126.9|9125.4|9128.9|9127|9126.9|9125|197
1629159600000|2021-08-17 00:20:00|9127|9125.5|9129|9126.6|9129.1|9127.1|9126.9|9125.1|170
1629159900000|2021-08-17 00:25:00|9128.9|9126.5|9128.1|9125.7|9129.8|9127.9|9127.5|9125.5|213
1629160200000|2021-08-17 00:30:00|9128.2|9125.8|9130.2|9127.8|9130.4|9128.3|9127.6|9125.7|170
1629160500000|2021-08-17 00:35:00|9130.3|9127.9|9129.9|9128.4|9130.7|9128.7|9129.1|9127.2|254
1629160800000|2021-08-17 00:40:00|9130|9128.5|9130.5|9128.1|9130.8|9128.8|9129.1|9127.2|181
1629161100000|2021-08-17 00:45:00|9130.4|9128|9131.4|9129|9131.5|9129.5|9130|9128|168
1629161400000|2021-08-17 00:50:00|9131.5|9129.1|9131.4|9129|9131.5|9129.5|9130.8|9128.8|146
1629161700000|2021-08-17 00:55:00|9131.3|9128.9|9130.8|9129.3|9131.5|9129.6|9130.8|9128.9|130
1629162000000|2021-08-17 01:00:00|9130.9|9129.4|9130.9|9129.4|9131.5|9129.5|9130|9128|167
1629162300000|2021-08-17 01:05:00|9131.3|9128.9|9130.5|9128.1|9131.4|9129.5|9130|9128|141
1629162600000|2021-08-17 01:10:00|9130.4|9128|9129.2|9127.7|9131.4|9129.5|9129.1|9127.2|162
1629162900000|2021-08-17 01:15:00|9129.3|9127.8|9129.2|9127.7|9129.8|9127.8|9129|9127|85
1629163200000|2021-08-17 01:20:00|9129.1|9127.6|9129.9|9128.4|9130.5|9128.6|9128.9|9127|135
1629163500000|2021-08-17 01:25:00|9130|9128.5|9130.5|9128.1|9130.6|9128.6|9129.7|9127.7|148
1629163800000|2021-08-17 01:30:00|9130.6|9129.1|9134.5|9132.1|9134.7|9132.9|9130.6|9128.8|332
1629164100000|2021-08-17 01:35:00|9134.6|9132.2|9133.1|9130.7|9134.6|9132.2|9132.4|9130.3|227
1629164400000|2021-08-17 01:40:00|9133.2|9130.8|9134|9132.5|9134.9|9132.8|9133.2|9130.8|225
1629164700000|2021-08-17 01:45:00|9133.6|9132.1|9132.3|9130.8|9134.6|9132.7|9131.5|9129.7|227
1629165000000|2021-08-17 01:50:00|9132.2|9130.7|9131.6|9130.1|9132.3|9130.8|9131.5|9129.5|100
1629165300000|2021-08-17 01:55:00|9131.5|9130|9129.8|9128.3|9132|9130|9129.4|9127.8|196
1629165600000|2021-08-17 02:00:00|9129.9|9128.4|9129.7|9128.2|9130.5|9128.5|9128.8|9127.1|185
1629165900000|2021-08-17 02:05:00|9129.8|9128.3|9129.2|9127.7|9130.4|9128.5|9128.2|9126.7|222
1629166200000|2021-08-17 02:10:00|9129.3|9127.8|9130.3|9127.9|9130.5|9128.6|9129|9127.1|195
1629166500000|2021-08-17 02:15:00|9129.8|9128.3|9129.8|9128.3|9130.6|9128.6|9129.7|9127.8|159
1629166800000|2021-08-17 02:20:00|9129.9|9128.4|9128.3|9126.8|9130.4|9128.5|9128.2|9126.4|113
1629167100000|2021-08-17 02:25:00|9128.4|9126.9|9129.5|9127.1|9129.6|9127.7|9128.3|9126.3|119
1629167400000|2021-08-17 02:30:00|9129.4|9127|9132.6|9131.1|9133.8|9131.9|9128.3|9126.3|259
1629167700000|2021-08-17 02:35:00|9132.7|9131.2|9130.4|9128|9133.7|9131.7|9129.8|9127.9|317
1629168000000|2021-08-17 02:40:00|9130.3|9127.9|9132.2|9129.8|9132.3|9130.5|9130.3|9127.9|183
1629168300000|2021-08-17 02:45:00|9132.3|9129.9|9132|9129.6|9133.1|9131|9130.9|9129.4|221
1629168600000|2021-08-17 02:50:00|9132.1|9129.7|9132.4|9130.9|9132.9|9131|9131.5|9129.6|209
1629168900000|2021-08-17 02:55:00|9132.3|9130.8|9132.8|9130.4|9133.2|9131.2|9132.3|9130.4|90
1629169200000|2021-08-17 03:00:00|9132.9|9130.5|9132.8|9130.4|9133.9|9131.9|9132.3|9130.3|187
1629169500000|2021-08-17 03:05:00|9132.7|9130.3|9133|9131.5|9133.3|9131.5|9131.6|9129.4|176
1629169800000|2021-08-17 03:10:00|9133.1|9131.6|9133.1|9131.6|9134.9|9132.9|9133.1|9131.2|148
1629170100000|2021-08-17 03:15:00|9133.2|9131.7|9133.6|9131.2|9133.9|9131.9|9133|9131|107
1629170400000|2021-08-17 03:20:00|9133.1|9131.6|9134.7|9132.3|9135|9132.7|9133.1|9131.1|116
1629170700000|2021-08-17 03:25:00|9134.8|9132.4|9134.9|9132.5|9135.5|9133.4|9134.2|9132.2|183
1629171000000|2021-08-17 03:30:00|9135|9132.6|9135.6|9133.2|9135.6|9133.6|9134.2|9132.4|141
1629171300000|2021-08-17 03:35:00|9135.1|9133.6|9134.6|9132.2|9135.6|9133.7|9134.2|9132.1|147
1629171600000|2021-08-17 03:40:00|9134.7|9132.3|9135.5|9133.1|9136.2|9133.8|9134.2|9132.2|119
1629171900000|2021-08-17 03:45:00|9135.4|9133|9135.4|9133|9135.5|9133.4|9134.4|9132.3|117
1629172200000|2021-08-17 03:50:00|9135.5|9133.1|9136.2|9133.8|9136.2|9134.2|9135|9133|109
1629172500000|2021-08-17 03:55:00|9136.1|9133.7|9135.1|9133.6|9136.2|9134.3|9134.9|9133|147
1629172800000|2021-08-17 04:00:00|9135.4|9133|9136.1|9133.7|9136.2|9134.2|9134.9|9132.9|124
1629173100000|2021-08-17 04:05:00|9135.6|9134.1|9135.1|9133.6|9135.8|9134.2|9134.9|9133|105
1629173400000|2021-08-17 04:10:00|9135.2|9133.7|9135.1|9133.6|9136.1|9134.2|9135|9132.9|93
1629173700000|2021-08-17 04:15:00|9135|9133.5|9135.6|9134.1|9136.1|9134.4|9134.9|9133|103
1629174000000|2021-08-17 04:20:00|9135.7|9134.2|9135|9133.5|9135.8|9134.3|9135|9133.5|73
1629174300000|2021-08-17 04:25:00|9135.1|9133.6|9136.6|9135.1|9137.1|9135.2|9135|9133.5|122
1629174600000|2021-08-17 04:30:00|9136.5|9135|9136|9134.5|9137.2|9135.5|9135.9|9134|116
1629174900000|2021-08-17 04:35:00|9136.2|9134.7|9136.4|9134.9|9137.1|9135.2|9135.9|9134.4|133
1629175200000|2021-08-17 04:40:00|9136.5|9135|9135.7|9134.2|9136.9|9135|9135|9133.2|122
1629175500000|2021-08-17 04:45:00|9135.8|9134.3|9135.7|9134.2|9136.3|9134.4|9135.2|9133.3|102
1629175800000|2021-08-17 04:50:00|9135.8|9134.3|9135.7|9134.2|9136.2|9134.3|9135.5|9133.7|100
1629176100000|2021-08-17 04:55:00|9135.8|9134.3|9136.3|9133.9|9136.7|9134.6|9135.6|9133.8|120
1629176400000|2021-08-17 05:00:00|9136.2|9133.8|9135.6|9134.1|9136.2|9134.4|9135.5|9133.7|107
1629176700000|2021-08-17 05:05:00|9135.5|9134|9135.7|9134.2|9135.8|9134.3|9134.9|9132.9|108
1629177000000|2021-08-17 05:10:00|9135.8|9134.3|9136.2|9133.8|9136.3|9134.3|9135.6|9133.7|125
1629177300000|2021-08-17 05:15:00|9136.3|9133.9|9135.8|9134.3|9136.6|9135.1|9135.7|9133.8|87
1629177600000|2021-08-17 05:20:00|9135.9|9134.4|9135.8|9134.3|9136.4|9134.5|9135.5|9133.8|94
1629177900000|2021-08-17 05:25:00|9135.9|9134.4|9135.1|9133.6|9136.3|9134.4|9134.9|9133|105
1629178200000|2021-08-17 05:30:00|9135.2|9133.7|9136|9133.6|9136.2|9134.2|9135|9133.1|135
1629178500000|2021-08-17 05:35:00|9135.5|9134|9133.2|9131.7|9135.6|9134.1|9133.1|9131.6|170
1629178800000|2021-08-17 05:40:00|9133.1|9131.6|9133.1|9131.6|9134.3|9132.4|9133|9131.1|156
1629179100000|2021-08-17 05:45:00|9133.2|9131.7|9133.2|9131.7|9134.6|9132.6|9133.1|9131.2|133
1629179400000|2021-08-17 05:50:00|9133.1|9131.6|9134|9132.5|9134.5|9132.6|9133.1|9131.2|106
1629179700000|2021-08-17 05:55:00|9134.1|9132.6|9134.4|9132|9134.6|9132.7|9133.9|9131.9|152
1629180000000|2021-08-17 06:00:00|9134.5|9132.1|9133|9131.5|9134.5|9132.1|9131.4|9129.5|293
1629180300000|2021-08-17 06:05:00|9133.2|9131.7|9132.8|9131.3|9134.5|9132.7|9132.5|9130.7|319
1629180600000|2021-08-17 06:10:00|9132.6|9131.1|9131.7|9130.2|9134.6|9132.7|9131.4|9129.7|330
1629180900000|2021-08-17 06:15:00|9131.8|9130.3|9131.3|9129.8|9133.1|9131.6|9130.6|9129.1|238
1629181200000|2021-08-17 06:20:00|9131.2|9129.7|9127.6|9126.1|9131.9|9130|9127.5|9125.6|405
1629181500000|2021-08-17 06:25:00|9127.5|9126|9129.1|9127.6|9130.1|9128.2|9127.4|9125.7|346
1629181800000|2021-08-17 06:30:00|9129|9127.5|9127.9|9126.4|9129.1|9127.6|9127.6|9125.9|284
1629182100000|2021-08-17 06:35:00|9128|9126.5|9128.6|9127.1|9128.9|9127.3|9127.5|9125.8|299
1629182400000|2021-08-17 06:40:00|9128.7|9127.2|9128.2|9126.7|9129.3|9127.8|9127.6|9126.1|253
1629182700000|2021-08-17 06:45:00|9128.3|9126.8|9124|9122.5|9128.4|9126.9|9123.2|9121.6|336
1629183000000|2021-08-17 06:50:00|9123.9|9122.4|9125|9123.5|9125.3|9123.5|9122.6|9120.8|349
1629183300000|2021-08-17 06:55:00|9124.9|9123.4|9126.6|9125.1|9127.1|9125.6|9124|9122.5|334
1629183600000|2021-08-17 07:00:00|9126.7|9125.2|9118.8|9117.3|9126.8|9125.3|9118.7|9116.8|514
1629183900000|2021-08-17 07:05:00|9118.7|9117.2|9115|9113.5|9118.9|9117.2|9114.9|9113|411
1629184200000|2021-08-17 07:10:00|9115.1|9113.6|9118.9|9116.5|9119.7|9117.8|9114|9112.4|652
1629184500000|2021-08-17 07:15:00|9118.8|9116.4|9116.3|9114.8|9119.7|9118.1|9116.1|9114.6|563
1629184800000|2021-08-17 07:20:00|9115.5|9114|9116.1|9114.6|9117.4|9115.6|9114.3|9112.4|477
1629185100000|2021-08-17 07:25:00|9116|9114.5|9115|9113.5|9116.1|9114.6|9111.9|9110.4|445
1629185400000|2021-08-17 07:30:00|9115.1|9113.6|9116.5|9115|9117.6|9116.1|9114.7|9113.2|388
1629185700000|2021-08-17 07:35:00|9116.6|9115.1|9116.8|9115.3|9116.9|9115.4|9113.6|9112.1|326
1629186000000|2021-08-17 07:40:00|9116.7|9115.2|9114.9|9113.4|9117.3|9115.4|9112.5|9110.9|383
1629186300000|2021-08-17 07:45:00|9115|9113.5|9115.2|9113.7|9117.1|9115.2|9114.8|9113.3|314
1629186600000|2021-08-17 07:50:00|9115|9113.5|9116.7|9115.2|9118.1|9115.9|9111.2|9109|412
1629186900000|2021-08-17 07:55:00|9116.6|9115.1|9108|9106.5|9117.3|9115.5|9107.3|9105.5|469
1629187200000|2021-08-17 08:00:00|9107.8|9106.3|9115.9|9114.4|9116.9|9114.9|9107.4|9105.6|607
1629187500000|2021-08-17 08:05:00|9116|9114.5|9112.8|9111.3|9117.8|9116.3|9112|9110.2|483
1629187800000|2021-08-17 08:10:00|9112.9|9111.4|9108.4|9106.9|9113.4|9111.9|9105.9|9104|545
1629188100000|2021-08-17 08:15:00|9108.3|9106.8|9107.6|9106.1|9109.1|9107.2|9106|9104.2|380
1629188400000|2021-08-17 08:20:00|9108.1|9105.7|9105.3|9103.8|9108.6|9106.5|9104.9|9103.4|438
1629188700000|2021-08-17 08:25:00|9105|9103.5|9103.3|9101.8|9105|9103.5|9101.7|9099.7|389
1629189000000|2021-08-17 08:30:00|9103.4|9101.9|9105.9|9104.4|9107.6|9105.5|9103.4|9101.9|341
1629189300000|2021-08-17 08:35:00|9105.8|9104.3|9105.5|9103.1|9107.4|9105.9|9104.2|9102.7|255
1629189600000|2021-08-17 08:40:00|9105.4|9103|9105.7|9104.2|9106.4|9104.9|9103.4|9101.8|291
1629189900000|2021-08-17 08:45:00|9105.8|9104.3|9107.6|9106.1|9109.3|9107.8|9105.1|9103.2|350
1629190200000|2021-08-17 08:50:00|9107.7|9106.2|9108|9106.5|9108.5|9106.9|9105.6|9104.1|376
1629190500000|2021-08-17 08:55:00|9108.1|9106.6|9107.9|9105.5|9109.3|9107.8|9107.3|9105.4|295
1629190800000|2021-08-17 09:00:00|9107.3|9105.8|9111.1|9109.6|9111.3|9109.6|9106.9|9105.4|278
1629191100000|2021-08-17 09:05:00|9111|9109.5|9110.3|9108.8|9113.7|9112.2|9110.2|9108.7|346
1629191400000|2021-08-17 09:10:00|9110.4|9108.9|9108.6|9107.1|9110.6|9109.1|9108.6|9107.1|315
1629191700000|2021-08-17 09:15:00|9108.5|9107|9110.7|9108.3|9111.8|9110.3|9108.4|9106.9|261
1629192000000|2021-08-17 09:20:00|9110.6|9108.2|9116.6|9115.1|9116.9|9115.2|9110.3|9108.2|306
1629192300000|2021-08-17 09:25:00|9116.5|9115|9115.2|9113.7|9116.6|9115.1|9114|9112.5|324
1629192600000|2021-08-17 09:30:00|9115.3|9113.8|9113.8|9112.3|9116.6|9115.1|9112.9|9111.2|333
1629192900000|2021-08-17 09:35:00|9113.7|9112.2|9110.1|9108.6|9115.4|9113.5|9110|9108.3|309
1629193200000|2021-08-17 09:40:00|9110|9108.5|9109.6|9108.1|9110.9|9109.2|9108.9|9107.4|270
1629193500000|2021-08-17 09:45:00|9109.5|9108|9108.9|9107.4|9110.9|9109.4|9108.9|9107|265
1629193800000|2021-08-17 09:50:00|9108.8|9107.3|9112.5|9111|9112.6|9111.1|9108.8|9106.9|278
1629194100000|2021-08-17 09:55:00|9112.6|9111.1|9114.4|9112|9114.4|9112.7|9110.9|9109.4|294
1629194400000|2021-08-17 10:00:00|9114.3|9111.9|9109.9|9108.4|9114.5|9112.5|9109.1|9107.6|298
1629194700000|2021-08-17 10:05:00|9109.8|9108.3|9111.6|9110.1|9111.8|9110.3|9109|9107.5|237
1629195000000|2021-08-17 10:10:00|9111.7|9110.2|9112.2|9110.7|9113.2|9111.7|9110.8|9109.1|221
1629195300000|2021-08-17 10:15:00|9112.3|9110.8|9115|9113.5|9115.5|9113.6|9112.2|9110.7|189
1629195600000|2021-08-17 10:20:00|9114.9|9113.4|9114.9|9113.4|9115.2|9113.7|9111.7|9110.2|243
1629195900000|2021-08-17 10:25:00|9115|9113.5|9117.4|9115.9|9117.6|9116.1|9115|9113.5|284
1629196200000|2021-08-17 10:30:00|9117.3|9115.8|9117.5|9116|9118.9|9117.4|9117.2|9115.7|199
1629196500000|2021-08-17 10:35:00|9117.4|9115.9|9118.3|9116.8|9119.1|9117.6|9115.9|9114.4|215
1629196800000|2021-08-17 10:40:00|9118.4|9116.9|9115.6|9114.1|9119.2|9117.5|9115.1|9113.6|259
1629197100000|2021-08-17 10:45:00|9115.7|9114.2|9114.2|9112.7|9116.5|9115|9114.1|9112.2|247
1629197400000|2021-08-17 10:50:00|9114.1|9112.6|9114.2|9112.7|9115.3|9113.8|9113|9111.5|245
1629197700000|2021-08-17 10:55:00|9114.3|9112.8|9113.4|9111.9|9114.9|9113|9113.3|9111.8|203
1629198000000|2021-08-17 11:00:00|9113.5|9112|9115.3|9113.8|9115.6|9114.1|9113.3|9111.8|322
1629198300000|2021-08-17 11:05:00|9115.2|9113.7|9113.4|9111.9|9115.6|9114.1|9113.1|9111.6|233
1629198600000|2021-08-17 11:10:00|9113.3|9111.8|9113.8|9112.3|9114.2|9112.7|9112.7|9111.2|251
1629198900000|2021-08-17 11:15:00|9113.9|9112.4|9110.9|9109.4|9113.9|9112.4|9109.9|9108.4|396
1629199200000|2021-08-17 11:20:00|9111|9109.5|9106.8|9105.3|9111.5|9110|9106.7|9105.2|309
1629199500000|2021-08-17 11:25:00|9106.7|9105.2|9105.9|9104.4|9107.3|9105.8|9105.7|9103.9|234
1629199800000|2021-08-17 11:30:00|9105.8|9104.3|9102.5|9101|9105.8|9104.3|9102.3|9100.8|317
1629200100000|2021-08-17 11:35:00|9102.4|9100.9|9105|9103.5|9105.2|9103.7|9102.2|9100.7|306
1629200400000|2021-08-17 11:40:00|9105.1|9103.6|9103.9|9102.4|9105.7|9104.2|9103|9101.5|323
1629200700000|2021-08-17 11:45:00|9104|9102.5|9109.2|9107.7|9109.4|9107.9|9103.4|9101.9|317
1629201000000|2021-08-17 11:50:00|9109.1|9107.6|9108.9|9107.4|9110.2|9108.7|9108|9106.5|338
1629201300000|2021-08-17 11:55:00|9108.8|9107.3|9108.4|9106.9|9109.4|9107.9|9107.6|9105.7|340
1629201600000|2021-08-17 12:00:00|9108.3|9106.8|9110.3|9108.8|9110.7|9109.2|9108|9106.5|355
1629201900000|2021-08-17 12:05:00|9110.4|9108.9|9108|9106.5|9110.6|9109.1|9107.9|9106.4|285
1629202200000|2021-08-17 12:10:00|9107.8|9106.3|9104.9|9103.4|9108|9106.5|9104|9102|331
1629202500000|2021-08-17 12:15:00|9104.8|9103.3|9103.2|9101.7|9104.9|9103.4|9102.7|9101.2|317
1629202800000|2021-08-17 12:20:00|9103.3|9101.8|9101.8|9100.3|9103.3|9101.8|9100.6|9098.7|413
1629203100000|2021-08-17 12:25:00|9101.9|9100.4|9111.3|9103.9|9112.4|9106.9|9101.5|9099.8|478
1629203400000|2021-08-17 12:30:00|9111.2|9103.6|9126.4|9124|9126.9|9124.5|9101.3|9098.9|1351
1629203700000|2021-08-17 12:35:00|9126.5|9124.1|9119.7|9117.3|9126.8|9124.4|9119.4|9117|969
1629204000000|2021-08-17 12:40:00|9119.5|9117.1|9122.4|9120.9|9124.5|9122.4|9118.7|9116.3|853
1629204300000|2021-08-17 12:45:00|9122.3|9120.8|9125.1|9123.6|9125.4|9123.9|9121.1|9119.6|733
1629204600000|2021-08-17 12:50:00|9125|9123.5|9126.6|9125.1|9126.8|9125.3|9124.9|9123.4|583
1629204900000|2021-08-17 12:55:00|9126.5|9125|9123.2|9121.7|9126.9|9125.4|9123.1|9121.6|561
1629205200000|2021-08-17 13:00:00|9123.6|9122.1|9125.4|9123|9126.8|9125.3|9122.3|9120.8|583
1629205500000|2021-08-17 13:05:00|9125.5|9123.1|9125|9123.5|9127|9125.4|9123|9121.3|605
1629205800000|2021-08-17 13:10:00|9124.9|9123.4|9124.6|9122.2|9125.9|9124.1|9122.3|9120.5|485
1629206100000|2021-08-17 13:15:00|9124.5|9122.1|9119.6|9117.2|9126.9|9125.4|9119.6|9117.2|610
1629206400000|2021-08-17 13:20:00|9119.7|9117.3|9122.6|9121.1|9122.6|9121.1|9119.7|9117.3|586
1629206700000|2021-08-17 13:25:00|9122.5|9121|9120.8|9119.3|9123.6|9122|9120.8|9118.9|489
1629207000000|2021-08-17 13:30:00|9120.7|9119.2|9120.9|9119.4|9124.5|9122.4|9118.3|9116.8|725
1629207300000|2021-08-17 13:35:00|9121|9119.5|9122.4|9120.9|9124.5|9123|9119.9|9118.4|679
1629207600000|2021-08-17 13:40:00|9122.6|9121.1|9123.8|9121.4|9124.5|9123|9119.1|9117.5|632
1629207900000|2021-08-17 13:45:00|9123.4|9121.9|9121.6|9120.1|9123.5|9122|9119.8|9118|462
1629208200000|2021-08-17 13:50:00|9121.5|9120|9120.6|9119.1|9121.6|9120.1|9117.8|9116.3|496
1629208500000|2021-08-17 13:55:00|9120.7|9119.2|9120.4|9118.9|9121|9119.5|9119|9117.5|406
1629208800000|2021-08-17 14:00:00|9120.3|9118.8|9124.8|9123.3|9124.8|9123.3|9118.2|9116.7|474
1629209100000|2021-08-17 14:05:00|9124.7|9123.2|9128.1|9126.6|9128.3|9126.8|9124.7|9123.2|408
1629209400000|2021-08-17 14:10:00|9128.2|9126.7|9129.5|9128|9131.2|9129.7|9127.8|9125.9|518
1629209700000|2021-08-17 14:15:00|9129.6|9128.1|9132|9130.5|9132.1|9130.6|9129.5|9128|430
1629210000000|2021-08-17 14:20:00|9131.9|9130.4|9128.7|9127.2|9132.2|9130.7|9128.2|9126.7|421
1629210300000|2021-08-17 14:25:00|9128.6|9127.1|9130.9|9129.4|9131.6|9130.1|9128|9126.2|397
1629210600000|2021-08-17 14:30:00|9130.8|9129.3|9133.8|9132.3|9135.7|9134.2|9130.6|9129.1|545
1629210900000|2021-08-17 14:35:00|9133.9|9132.4|9136.6|9135.1|9137|9135.5|9132.7|9131|540
1629211200000|2021-08-17 14:40:00|9136.5|9135|9139.3|9137.8|9139.6|9138.1|9135.9|9134.4|573
1629211500000|2021-08-17 14:45:00|9139.1|9137.6|9140.2|9137.8|9140.5|9138.6|9136.4|9134.9|535
1629211800000|2021-08-17 14:50:00|9140.1|9137.7|9147.2|9144.8|9147.3|9145.4|9139.5|9137.1|559
1629212100000|2021-08-17 14:55:00|9147.3|9144.9|9144|9142.5|9148.1|9146.6|9143.7|9142.2|598
1629212400000|2021-08-17 15:00:00|9144.4|9142.9|9143.8|9142.3|9146.5|9145|9141.1|9139.6|701
1629212700000|2021-08-17 15:05:00|9143.7|9142.2|9145.1|9143.6|9147.3|9145.8|9143.7|9142.2|385
1629213000000|2021-08-17 15:10:00|9145|9143.5|9145.5|9144|9145.7|9144.2|9144.6|9143.1|376
1629213300000|2021-08-17 15:15:00|9145.4|9143.9|9143.8|9142.3|9145.6|9144.1|9143.8|9142.3|312
1629213600000|2021-08-17 15:20:00|9143.9|9142.4|9143.3|9141.8|9145.5|9144|9139.9|9138.4|540
1629213900000|2021-08-17 15:25:00|9143.2|9141.7|9145.8|9144.3|9145.8|9144.3|9142.8|9141.3|384
1629214200000|2021-08-17 15:30:00|9145.9|9144.4|9149.1|9147.6|9149.5|9148|9145.5|9144|436
1629214500000|2021-08-17 15:35:00|9148.5|9147|9147|9145.5|9149.8|9148.3|9146.5|9145|436
1629214800000|2021-08-17 15:40:00|9146.9|9145.4|9147.7|9146.2|9148.6|9146.8|9146.5|9145|328
1629215100000|2021-08-17 15:45:00|9147.6|9146.1|9147|9145.5|9148.5|9146.6|9146|9144.3|390
1629215400000|2021-08-17 15:50:00|9147.1|9145.6|9146.8|9145.3|9147.6|9146.1|9146.4|9144.9|294
1629215700000|2021-08-17 15:55:00|9146.9|9145.4|9145.9|9144.4|9147.4|9145.9|9145.8|9143.8|197
1629216000000|2021-08-17 16:00:00|9146|9144.5|9142.2|9140.7|9147.1|9145.6|9142.1|9140.6|374
1629216300000|2021-08-17 16:05:00|9142.1|9140.6|9142.8|9141.3|9143.5|9141.7|9141.9|9140.4|249
1629216600000|2021-08-17 16:10:00|9142.9|9141.4|9142.4|9140.9|9143.2|9141.7|9141.2|9139.7|260
1629216900000|2021-08-17 16:15:00|9142.5|9141|9144|9142.5|9144.5|9143|9142.1|9140.6|249
1629217200000|2021-08-17 16:20:00|9144.1|9142.6|9143.2|9141.7|9144.2|9142.7|9142.6|9141.1|151
1629217500000|2021-08-17 16:25:00|9143.3|9141.8|9143.9|9142.4|9144.8|9143.3|9143.1|9141.6|186
1629217800000|2021-08-17 16:30:00|9143.8|9142.3|9143.3|9141.8|9144.3|9142.7|9143|9141.4|204
1629218100000|2021-08-17 16:35:00|9143.2|9141.7|9143.9|9142.4|9144.4|9142.9|9143.2|9141.7|153
1629218400000|2021-08-17 16:40:00|9144|9142.5|9144.6|9143.1|9144.7|9143.2|9143.3|9141.8|142
1629218700000|2021-08-17 16:45:00|9144.4|9142.9|9145|9143.5|9146.4|9144.9|9144.3|9142.8|265
1629219000000|2021-08-17 16:50:00|9144.8|9143.3|9146.3|9144.8|9147.3|9145.8|9144.8|9143.3|208
1629219300000|2021-08-17 16:55:00|9146.4|9144.9|9147.6|9146.1|9148.8|9146.6|9146.3|9144.8|257
1629219600000|2021-08-17 17:00:00|9147.7|9146.2|9145.4|9143.9|9147.8|9146.3|9145.2|9143.7|283
1629219900000|2021-08-17 17:05:00|9145.5|9144|9144|9142.5|9145.6|9144.1|9143.9|9142.4|210
1629220200000|2021-08-17 17:10:00|9143.9|9142.4|9141.4|9139.9|9144.2|9142.7|9141.2|9139.7|206
1629220500000|2021-08-17 17:15:00|9141.5|9140|9143.8|9142.3|9144|9142.5|9141.5|9140|217
1629220800000|2021-08-17 17:20:00|9143.9|9142.4|9141.4|9139.9|9143.9|9142.4|9140.7|9139.2|284
1629221100000|2021-08-17 17:25:00|9141.3|9139.8|9141.2|9139.7|9142|9140.5|9139.8|9138.3|274
1629221400000|2021-08-17 17:30:00|9141.1|9139.6|9141.9|9140.4|9142|9140.5|9139.8|9138.3|169
1629221700000|2021-08-17 17:35:00|9141.6|9140.1|9143.1|9141.6|9143.3|9141.8|9140.5|9139|217
1629222000000|2021-08-17 17:40:00|9143.2|9141.7|9142.5|9141|9143.6|9142.1|9142.1|9140.6|124
1629222300000|2021-08-17 17:45:00|9142.6|9141.1|9143.2|9141.7|9144|9142.5|9142.1|9140.6|187
1629222600000|2021-08-17 17:50:00|9143.3|9141.8|9144|9142.5|9144.1|9142.6|9142.1|9140.6|245
1629222900000|2021-08-17 17:55:00|9143.9|9142.4|9142.4|9140.9|9144.8|9143.3|9142.2|9140.7|303
1629223200000|2021-08-17 18:00:00|9142.7|9141.2|9142.2|9140.7|9143|9141.5|9141.2|9139.7|248
1629223500000|2021-08-17 18:05:00|9142.3|9140.8|9144.5|9143|9145|9143.5|9142.1|9140.6|223
1629223800000|2021-08-17 18:10:00|9144.4|9142.9|9142.5|9141|9144.5|9143|9142.4|9140.9|153
1629224100000|2021-08-17 18:15:00|9142.6|9141.1|9143.1|9141.6|9143.1|9141.6|9141.4|9139.9|213
1629224400000|2021-08-17 18:20:00|9143|9141.5|9144|9142.5|9145.8|9144.3|9143|9141.5|224
1629224700000|2021-08-17 18:25:00|9144.1|9142.6|9145.7|9144.2|9145.8|9144.3|9144|9142.5|183
1629225000000|2021-08-17 18:30:00|9145.6|9144.1|9145.8|9144.3|9147|9145.5|9145.6|9144.1|160
1629225300000|2021-08-17 18:35:00|9145.7|9144.2|9145.7|9144.2|9146.5|9145|9144.9|9143.4|210
1629225600000|2021-08-17 18:40:00|9145.8|9144.3|9146.6|9145.1|9147.4|9145.9|9145.7|9144.2|170
1629225900000|2021-08-17 18:45:00|9146.4|9144.9|9149|9147.5|9149.5|9147.6|9145.3|9143.8|272
1629226200000|2021-08-17 18:50:00|9149.2|9147.7|9150|9148.5|9150|9148.5|9147.8|9146.3|238
1629226500000|2021-08-17 18:55:00|9149.9|9148.4|9148.6|9147.1|9150.2|9148.7|9148|9146.5|289
1629226800000|2021-08-17 19:00:00|9148.7|9147.2|9150.5|9149|9150.6|9149.1|9148.3|9146.8|229
1629227100000|2021-08-17 19:05:00|9150.6|9149.1|9150|9148.5|9150.6|9149.1|9149.7|9148|169
1629227400000|2021-08-17 19:10:00|9150.1|9148.6|9149.9|9148.4|9150.3|9148.8|9149.8|9148.3|70
1629227700000|2021-08-17 19:15:00|9150|9148.5|9149.6|9148.1|9150.3|9148.6|9149.3|9147.2|186
1629228000000|2021-08-17 19:20:00|9149.7|9148.2|9150.2|9148.7|9150.3|9148.8|9149.5|9148|111
1629228300000|2021-08-17 19:25:00|9150.4|9148.9|9149.8|9148.3|9150.8|9148.9|9149.7|9148.2|100
1629228600000|2021-08-17 19:30:00|9149.9|9148.4|9151.8|9149.4|9151.8|9150|9149.7|9148.2|182
1629228900000|2021-08-17 19:35:00|9151.7|9149.3|9151.5|9150|9152|9150.2|9150.6|9148.7|136
1629229200000|2021-08-17 19:40:00|9151.7|9150.2|9152.6|9150.2|9152.8|9150.8|9151.3|9149.8|119
1629229500000|2021-08-17 19:45:00|9152.1|9150.6|9148.9|9147.4|9152.7|9150.9|9148.8|9147.3|146
1629229800000|2021-08-17 19:50:00|9148.8|9147.3|9147.2|9145.7|9149.3|9147.5|9146.5|9144.7|185
1629230100000|2021-08-17 19:55:00|9147.7|9145.3|9147.3|9145.8|9147.8|9145.9|9145.2|9143.4|251
1629230400000|2021-08-17 20:00:00|9147.4|9145.9|9149.8|9148.3|9150.3|9148.4|9147.2|9145.5|193
1629230700000|2021-08-17 20:05:00|9149.9|9148.4|9148.5|9146.1|9150.5|9148.5|9147.8|9145.5|180
1629231000000|2021-08-17 20:10:00|9148.4|9146|9148|9145.6|9148.7|9146.7|9147.3|9145.5|130
1629231300000|2021-08-17 20:15:00|9147.5|9146|9148.1|9146.6|9148.6|9146.7|9147.1|9145.1|124
1629231600000|2021-08-17 20:20:00|9148|9146.5|9149.3|9146.9|9149.5|9147.5|9147.9|9146.4|104
1629231900000|2021-08-17 20:25:00|9149.2|9146.8|9150.6|9149.1|9151.1|9149.1|9148.7|9146.7|131
1629232200000|2021-08-17 20:30:00|9150.5|9149|9149.8|9148.3|9151.1|9149.2|9149.7|9147.7|97
1629232500000|2021-08-17 20:35:00|9150.3|9147.9|9150.8|9149.3|9151.2|9149.4|9149.9|9147.8|73
1629232800000|2021-08-17 20:40:00|9151.2|9148.8|9151.2|9148.8|9151.5|9149.4|9150.4|9148.6|108
1629233100000|2021-08-17 20:45:00|9151|9148.6|9151.1|9148.7|9151.3|9149.3|9150.5|9148.5|113
1629233400000|2021-08-17 20:50:00|9151.2|9148.8|9150.2|9147.8|9151.3|9148.9|9149.8|9147.6|94
1629233700000|2021-08-17 20:55:00|9150.5|9148.1|9150.3|9144.7|9152.5|9148.3|9149.7|9141.9|193
1629234000000|2021-08-17 21:00:00|9152.3|9137.3|9144.5|9129.5|9154.1|9145.6|9142|9127|723
1629234300000|2021-08-17 21:05:00|9146.6|9131.6|9152.8|9137.8|9162.4|9147.4|9142|9127|111
1629234600000|2021-08-17 21:10:00|9152.7|9137.7|9155.1|9140.1|9156.8|9141.8|9151.1|9136.1|105
1629234900000|2021-08-17 21:15:00|9155.2|9140.2|9152.2|9137.2|9156.2|9141.2|9149.9|9134.9|113
1629235200000|2021-08-17 21:20:00|9155.5|9140.5|9155.4|9140.4|9157.9|9142.9|9149.3|9134.3|97
1629235500000|2021-08-17 21:25:00|9153.2|9138.2|9151.7|9136.7|9155.2|9140.2|9149.6|9134.6|98
1629235800000|2021-08-17 21:30:00|9151.6|9136.6|9153.6|9138.6|9158.1|9143.1|9149.1|9134.1|244
1629236100000|2021-08-17 21:35:00|9154.1|9139.1|9150.8|9135.8|9157.2|9142.2|9149.5|9134.5|185
1629236400000|2021-08-17 21:40:00|9151.4|9136.4|9155.7|9140.7|9157.6|9142.6|9148|9133|213
1629236700000|2021-08-17 21:45:00|9157.5|9142.5|9156.2|9141.2|9159|9144|9149.8|9134.8|148
1629237000000|2021-08-17 21:50:00|9156.8|9141.8|9156.7|9141.7|9159.7|9144.7|9149|9134|161
1629237300000|2021-08-17 21:55:00|9153.3|9138.3|9155.8|9140.8|9162.4|9147.4|9150.5|9135.5|361
1629237600000|2021-08-17 22:00:00|9155.2|9140.2|9148.5|9145.5|9156.2|9145.8|9147.9|9135.3|584
1629237900000|2021-08-17 22:05:00|9148.3|9145.8|9149.1|9146.7|9149.8|9147|9148.1|9145.2|176
1629238200000|2021-08-17 22:10:00|9149.3|9146.9|9152.1|9149.7|9154.1|9150.5|9149.1|9146.7|195
1629238500000|2021-08-17 22:15:00|9152|9149.6|9152.5|9150.1|9152.9|9150.5|9151.8|9149.4|100
1629238800000|2021-08-17 22:20:00|9152.4|9150|9153.7|9151.3|9154.3|9151.9|9151.8|9149.4|198
1629239100000|2021-08-17 22:25:00|9153.5|9151.1|9153.4|9151|9154.5|9152.1|9153|9150.3|210
1629239400000|2021-08-17 22:30:00|9153.3|9150.9|9152.5|9150.1|9155.7|9151.9|9151.2|9148.8|119
1629239700000|2021-08-17 22:35:00|9152.4|9150|9151.8|9149.4|9152.6|9150.2|9151.6|9149.2|81
1629240000000|2021-08-17 22:40:00|9151.7|9149.3|9151.1|9148.7|9152|9149.6|9151|9148.6|89
1629240300000|2021-08-17 22:45:00|9151.2|9148.8|9152.7|9150.3|9152.8|9150.4|9150.9|9148.5|123
1629240600000|2021-08-17 22:50:00|9152.6|9150.2|9152.7|9150.3|9152.8|9150.4|9152.3|9149.9|78
1629240900000|2021-08-17 22:55:00|9152.8|9150.4|9152.8|9150.4|9154.3|9151.9|9152.5|9150.1|89
1629241200000|2021-08-17 23:00:00|9152.9|9150.5|9152.5|9150.1|9152.9|9150.5|9151.5|9149.1|169
1629241500000|2021-08-17 23:05:00|9152.4|9150|9151.7|9149.3|9152.7|9150.3|9151.5|9149.1|101
1629241800000|2021-08-17 23:10:00|9151.6|9149.2|9151.8|9149.4|9151.8|9149.4|9151.4|9149|120
1629242100000|2021-08-17 23:15:00|9151.7|9149.3|9151.9|9149.5|9151.9|9149.5|9150.3|9148.4|78
1629242400000|2021-08-17 23:20:00|9151.8|9149.4|9151|9148.6|9151.8|9149.7|9150.6|9148.4|82
1629242700000|2021-08-17 23:25:00|9150.9|9148.5|9151.3|9148.9|9151.9|9149.9|9150.5|9148.5|118
1629243000000|2021-08-17 23:30:00|9150.9|9148.5|9151.9|9149.5|9152.6|9150.6|9150.6|9148.4|110
1629243300000|2021-08-17 23:35:00|9151.8|9149.4|9151.8|9149.4|9152.1|9149.9|9151.4|9149.3|57
1629243600000|2021-08-17 23:40:00|9151.9|9149.5|9151.3|9149.8|9152|9150.1|9151.2|9149.1|70
1629243900000|2021-08-17 23:45:00|9151.2|9149.7|9151.7|9149.3|9151.9|9149.9|9151.2|9149.2|56
1629244200000|2021-08-17 23:50:00|9151.6|9149.2|9150.9|9148.5|9151.8|9149.4|9150.4|9148.4|85
1629244500000|2021-08-17 23:55:00|9151|9148.6|9150.9|9148.5|9151|9148.9|9150.3|9148.3|70
1629244800000|2021-08-18 00:00:00|9150.8|9148.4|9151.1|9148.7|9151.9|9149.9|9150.1|9147.7|212
1629245100000|2021-08-18 00:05:00|9151.2|9148.8|9149.7|9148.2|9151.4|9149.3|9149.7|9147.8|113
1629245400000|2021-08-18 00:10:00|9149.8|9148.3|9149.3|9146.9|9150.5|9149|9148.8|9146.8|135
1629245700000|2021-08-18 00:15:00|9149|9147.5|9148.3|9145.9|9151|9149|9147.9|9145.9|180
1629246000000|2021-08-18 00:20:00|9148.4|9146|9148.6|9147.1|9149.2|9147.2|9147.8|9145.8|145
1629246300000|2021-08-18 00:25:00|9148.7|9147.2|9147.9|9146.4|9149.3|9147.3|9147.8|9145.9|120
1629246600000|2021-08-18 00:30:00|9147.8|9146.3|9149.2|9146.8|9149.7|9147.9|9147.8|9146.3|137
1629246900000|2021-08-18 00:35:00|9148.9|9147.4|9149.2|9146.8|9149.5|9148|9148.6|9146.5|113
1629247200000|2021-08-18 00:40:00|9149.1|9146.7|9149.6|9148.1|9150.1|9148.1|9148.6|9146.7|168
1629247500000|2021-08-18 00:45:00|9149.5|9148|9150.1|9147.7|9150.2|9148.3|9148.7|9147.2|201
1629247800000|2021-08-18 00:50:00|9150.2|9147.8|9151|9148.6|9151|9149|9149.6|9147.7|166
1629248100000|2021-08-18 00:55:00|9150.9|9148.5|9149.2|9146.8|9150.9|9148.5|9148.6|9146.5|128
1629248400000|2021-08-18 01:00:00|9149.1|9146.7|9147.8|9146.3|9149.6|9147.7|9147.5|9145.7|173
1629248700000|2021-08-18 01:05:00|9147.9|9146.4|9147.9|9146.4|9148.4|9146.5|9147.3|9145.3|131
1629249000000|2021-08-18 01:10:00|9148|9146.5|9148.1|9146.6|9149.3|9147.4|9147.9|9146|168
1629249300000|2021-08-18 01:15:00|9148.2|9146.7|9148.7|9147.2|9149.2|9147.2|9147.1|9145.1|134
1629249600000|2021-08-18 01:20:00|9149.3|9146.9|9148.7|9146.3|9149.3|9147.4|9147.7|9145.8|158
1629249900000|2021-08-18 01:25:00|9148.8|9146.4|9147.3|9144.9|9148.8|9146.4|9146.6|9144.9|207
1629250200000|2021-08-18 01:30:00|9147.5|9145.1|9145.2|9143.7|9147.5|9145.6|9144.4|9142.4|163
1629250500000|2021-08-18 01:35:00|9145.4|9143.9|9146|9144.5|9146.8|9144.8|9145.4|9143.5|110
1629250800000|2021-08-18 01:40:00|9146.1|9144.6|9146.7|9145.2|9147.4|9145.4|9145.9|9144.1|161
1629251100000|2021-08-18 01:45:00|9146.8|9145.3|9145|9142.6|9146.9|9145.4|9144.7|9142.5|85
1629251400000|2021-08-18 01:50:00|9144.9|9142.5|9142|9140.5|9145.1|9143.1|9141.9|9140|109
1629251700000|2021-08-18 01:55:00|9142.1|9140.6|9142|9140.5|9143.3|9141.3|9141.2|9139.1|249
1629252000000|2021-08-18 02:00:00|9142.7|9141.2|9144|9142.5|9145.7|9143.7|9142.7|9140.8|481
1629252300000|2021-08-18 02:05:00|9144.1|9142.6|9141.9|9140.4|9144.6|9142.7|9141.8|9140.3|254
1629252600000|2021-08-18 02:10:00|9142|9140.5|9142|9140.5|9142.7|9141.2|9141.4|9139.5|258
1629252900000|2021-08-18 02:15:00|9142.1|9140.6|9142.1|9140.6|9143.4|9141.4|9141.1|9139.6|202
1629253200000|2021-08-18 02:20:00|9142.6|9140.2|9142.6|9140.2|9143|9141.1|9141.8|9139.7|165
1629253500000|2021-08-18 02:25:00|9142.5|9140.1|9140.2|9138.7|9142.5|9140.5|9139.5|9137.6|195
1629253800000|2021-08-18 02:30:00|9140.3|9138.8|9140.5|9138.1|9141.3|9139.4|9139.7|9138.1|174
1629254100000|2021-08-18 02:35:00|9140.1|9138.6|9140.5|9139|9141.2|9139.2|9140|9138.1|173
1629254400000|2021-08-18 02:40:00|9140.6|9139.1|9140.7|9139.2|9140.9|9139.4|9140|9138.3|161
1629254700000|2021-08-18 02:45:00|9140.6|9139.1|9140.5|9139|9140.9|9139.2|9139.4|9137.9|167
1629255000000|2021-08-18 02:50:00|9140.4|9138.9|9139.6|9138.1|9141.2|9139.3|9139.4|9137.9|113
1629255300000|2021-08-18 02:55:00|9139.5|9138|9139.4|9137.9|9140.5|9138.9|9139.4|9137.9|140
1629255600000|2021-08-18 03:00:00|9139.5|9138|9139.6|9138.1|9139.9|9138.4|9139.3|9137.4|154
1629255900000|2021-08-18 03:05:00|9139.7|9138.2|9138.6|9137.1|9140.1|9138.4|9138.6|9136.7|162
1629256200000|2021-08-18 03:10:00|9138.7|9137.2|9137.9|9136.4|9138.7|9137.2|9136.8|9134.8|236
1629256500000|2021-08-18 03:15:00|9137.8|9136.3|9137.9|9136.4|9138.6|9136.7|9137.6|9135.7|159
1629256800000|2021-08-18 03:20:00|9138|9136.5|9139.6|9138.1|9140.2|9138.3|9137|9135.1|209
1629257100000|2021-08-18 03:25:00|9140|9137.6|9139.7|9137.3|9140|9138.1|9138.5|9136.6|145
1629257400000|2021-08-18 03:30:00|9139.6|9137.2|9138.5|9137|9140|9138.1|9138.5|9136.5|165
1629257700000|2021-08-18 03:35:00|9138.4|9136.9|9138.6|9137.1|9139.3|9137.3|9138.2|9136.1|135
1629258000000|2021-08-18 03:40:00|9138.7|9137.2|9137.9|9136.4|9139.2|9137.3|9137.3|9135.3|176
1629258300000|2021-08-18 03:45:00|9138|9136.5|9139.6|9138.1|9140.2|9138.3|9137.8|9136.3|141
1629258600000|2021-08-18 03:50:00|9140.1|9137.7|9139.6|9138.1|9140.8|9138.5|9139.5|9137.6|124
1629258900000|2021-08-18 03:55:00|9139.7|9138.2|9142.6|9140.2|9142.7|9140.8|9139.4|9137.5|166
1629259200000|2021-08-18 04:00:00|9142.5|9140.1|9142.3|9140.8|9142.7|9140.8|9142|9140.1|111
1629259500000|2021-08-18 04:05:00|9142.2|9140.7|9141.3|9139.8|9142.7|9140.8|9141.2|9139.2|94
1629259800000|2021-08-18 04:10:00|9141.4|9139.9|9144.3|9141.9|9144.3|9142.2|9141.3|9139.8|135
1629260100000|2021-08-18 04:15:00|9144.1|9141.7|9142.5|9140.1|9144.2|9141.8|9142.1|9140.1|136
1629260400000|2021-08-18 04:20:00|9142.6|9140.2|9143.3|9140.9|9143.5|9141.5|9141.8|9140|116
1629260700000|2021-08-18 04:25:00|9143.4|9141|9142.4|9140|9143.5|9141.7|9141.9|9140|153
1629261000000|2021-08-18 04:30:00|9142|9140.5|9143.4|9141|9143.5|9141.6|9141.2|9139.3|170
1629261300000|2021-08-18 04:35:00|9143.5|9141.1|9144.4|9142|9144.4|9142.5|9143|9141|87
1629261600000|2021-08-18 04:40:00|9144.3|9141.9|9144.6|9143.1|9144.6|9143.1|9143.8|9141.8|109
1629261900000|2021-08-18 04:45:00|9144.7|9143.2|9144.6|9143.1|9145.2|9143.7|9144.5|9142.6|59
1629262200000|2021-08-18 04:50:00|9144.5|9143|9144.6|9143.1|9145.8|9143.9|9144.4|9142.5|76
1629262500000|2021-08-18 04:55:00|9144.7|9143.2|9143.5|9141.1|9145.1|9143.2|9142.8|9140.9|186
1629262800000|2021-08-18 05:00:00|9143.4|9141.9|9145.2|9143.7|9145.7|9143.9|9143.4|9141.7|178
1629263100000|2021-08-18 05:05:00|9145.3|9143.8|9144.7|9143.2|9146.1|9144.1|9144.7|9143.1|115
1629263400000|2021-08-18 05:10:00|9144.8|9143.3|9145.4|9143.9|9145.7|9144.1|9144.6|9142.7|89
1629263700000|2021-08-18 05:15:00|9145.3|9143.8|9146.3|9144.8|9146.3|9144.8|9145.3|9143.4|73
1629264000000|2021-08-18 05:20:00|9146.2|9144.7|9145.4|9143.9|9146.5|9144.8|9145.2|9143.3|91
1629264300000|2021-08-18 05:25:00|9145.5|9144|9145.5|9144|9145.9|9144.1|9145.3|9143.4|69
1629264600000|2021-08-18 05:30:00|9145.4|9143.9|9145.3|9143.8|9146.7|9144.9|9145|9143|112
1629264900000|2021-08-18 05:35:00|9145.4|9143.9|9143.2|9141.7|9145.4|9143.9|9142.9|9140.9|127
1629265200000|2021-08-18 05:40:00|9144|9141.6|9144.2|9141.8|9144.3|9142.4|9142.4|9140.6|147
1629265500000|2021-08-18 05:45:00|9144.5|9143|9145.2|9142.8|9145.3|9143.5|9144.5|9142.5|118
1629265800000|2021-08-18 05:50:00|9145.1|9142.7|9145.8|9143.4|9146|9144.1|9144.6|9142.7|146
1629266100000|2021-08-18 05:55:00|9145.3|9143.8|9143.3|9140.9|9146.1|9144.6|9143.2|9140.8|204
1629266400000|2021-08-18 06:00:00|9143.4|9141|9143.6|9142.1|9145|9142.6|9142.7|9140.3|367
1629266700000|2021-08-18 06:05:00|9143.7|9142.2|9144.2|9142.7|9145.1|9143.2|9142.8|9140.9|285
1629267000000|2021-08-18 06:10:00|9144|9142.5|9144.4|9142.9|9144.6|9143.1|9141.8|9139.9|303
1629267300000|2021-08-18 06:15:00|9144.3|9142.8|9141.3|9139.8|9145|9143.1|9141.2|9139.7|173
1629267600000|2021-08-18 06:20:00|9141.7|9140.2|9141.7|9140.2|9142.4|9140.8|9141|9139.5|261
1629267900000|2021-08-18 06:25:00|9141.8|9140.3|9141.7|9139.3|9142.6|9140.4|9140.3|9138.6|235
1629268200000|2021-08-18 06:30:00|9141.3|9139.8|9140.4|9138.9|9142.2|9140.3|9139.6|9138.1|207
1629268500000|2021-08-18 06:35:00|9140.5|9139|9141.1|9139.6|9142.4|9140.5|9140|9138.5|228
1629268800000|2021-08-18 06:40:00|9141.2|9139.7|9138.9|9137.4|9141.4|9139.9|9138.9|9137.4|180
1629269100000|2021-08-18 06:45:00|9138.8|9137.3|9138|9136.5|9139.8|9137.9|9137.9|9136.4|185
1629269400000|2021-08-18 06:50:00|9137.9|9136.4|9137.9|9136.4|9139.3|9137.8|9137.5|9135.7|277
1629269700000|2021-08-18 06:55:00|9138.3|9136.8|9142.3|9140.8|9142.4|9140.9|9138.3|9136.8|292
1629270000000|2021-08-18 07:00:00|9142.4|9140.9|9139.6|9138.1|9142.4|9140.9|9136.8|9135.1|446
1629270300000|2021-08-18 07:05:00|9139.7|9138.2|9139.6|9138.1|9140.9|9139.2|9138.7|9137.2|329
1629270600000|2021-08-18 07:10:00|9139.7|9138.2|9137.5|9136|9140.2|9138.3|9135.8|9134.3|301
1629270900000|2021-08-18 07:15:00|9137.4|9135.9|9134.1|9132.6|9138.5|9136.7|9134|9132.4|347
1629271200000|2021-08-18 07:20:00|9134.2|9132.7|9133.7|9132.2|9134.6|9133|9132.7|9130.8|296
1629271500000|2021-08-18 07:25:00|9133.6|9132.1|9131.3|9129.8|9135.4|9133.9|9130.3|9128.4|371
1629271800000|2021-08-18 07:30:00|9131.2|9129.7|9130.7|9129.2|9132.9|9131.3|9130.5|9129|310
1629272100000|2021-08-18 07:35:00|9130.8|9129.3|9128.2|9126.7|9132.3|9130.8|9127.9|9126.4|331
1629272400000|2021-08-18 07:40:00|9128.1|9126.6|9128.9|9127.4|9130.1|9128.3|9128|9126.5|304
1629272700000|2021-08-18 07:45:00|9129|9127.5|9131.1|9129.6|9131.5|9129.6|9128.4|9126.8|271
1629273000000|2021-08-18 07:50:00|9130.9|9129.4|9133.8|9132.3|9134.4|9132.6|9130.6|9129.1|409
1629273300000|2021-08-18 07:55:00|9133.9|9132.4|9135.3|9133.8|9136.4|9134.8|9133.8|9131.8|398
1629273600000|2021-08-18 08:00:00|9135.1|9133.6|9140.5|9139|9141.6|9140.1|9134.7|9132.8|346
1629273900000|2021-08-18 08:05:00|9140.9|9138.5|9143.7|9142.2|9144.9|9142.8|9138.7|9137.2|484
1629274200000|2021-08-18 08:10:00|9143.6|9142.1|9143.5|9141.1|9143.8|9142.3|9142.2|9140.6|313
1629274500000|2021-08-18 08:15:00|9143.6|9141.2|9144|9142.5|9144.3|9142.8|9142.6|9140.7|338
1629274800000|2021-08-18 08:20:00|9143.9|9142.4|9142.2|9140.7|9146|9144.2|9140.7|9139.2|413
1629275100000|2021-08-18 08:25:00|9142.3|9140.8|9139.1|9137.6|9143.2|9141.3|9138.9|9137.1|419
1629275400000|2021-08-18 08:30:00|9139.2|9137.7|9140|9138.5|9142.8|9140.7|9138.9|9137.4|246
1629275700000|2021-08-18 08:35:00|9139.9|9138.4|9139.6|9138.1|9140.9|9139.1|9138.7|9136.9|271
1629276000000|2021-08-18 08:40:00|9139.5|9138|9139|9137.5|9140|9138.5|9137.9|9136.4|407
1629276300000|2021-08-18 08:45:00|9139.1|9137.6|9139.2|9136.8|9140.2|9138.5|9137.2|9135.7|344
1629276600000|2021-08-18 08:50:00|9139.3|9136.9|9133.5|9132|9139.5|9137.6|9133.2|9131.7|373
1629276900000|2021-08-18 08:55:00|9133.7|9132.2|9133.3|9131.8|9136.8|9134.7|9131.6|9129.8|439
1629277200000|2021-08-18 09:00:00|9133.2|9131.7|9136.3|9134.8|9137.1|9135.6|9133.2|9131.2|449
1629277500000|2021-08-18 09:05:00|9136.4|9134.9|9135.5|9134|9137.8|9136.1|9135.4|9133.6|353
1629277800000|2021-08-18 09:10:00|9135.6|9134.1|9136.7|9135.2|9138.5|9136.5|9135.5|9133.6|222
1629278100000|2021-08-18 09:15:00|9136.9|9135.4|9136|9133.6|9137.4|9135.9|9135.5|9133.5|233
1629278400000|2021-08-18 09:20:00|9135.9|9133.5|9135.8|9134.3|9136.7|9135|9134.7|9132.7|258
1629278700000|2021-08-18 09:25:00|9135.7|9134.2|9134.9|9133.4|9135.7|9134.2|9133.8|9132.3|241
1629279000000|2021-08-18 09:30:00|9135|9133.5|9133.9|9132.4|9136.3|9134.7|9133.4|9131.8|208
1629279300000|2021-08-18 09:35:00|9134|9132.5|9130.9|9129.4|9134.4|9132.5|9130.4|9128.9|177
1629279600000|2021-08-18 09:40:00|9130.8|9129.3|9131.2|9129.7|9132|9130.5|9130.4|9128.5|192
1629279900000|2021-08-18 09:45:00|9131.1|9129.6|9131|9129.5|9133.1|9131.6|9131|9129.2|219
1629280200000|2021-08-18 09:50:00|9130.9|9129.4|9134.9|9133.4|9135.4|9133.4|9130.5|9128.5|330
1629280500000|2021-08-18 09:55:00|9135.4|9133|9140.1|9137.7|9140.1|9138.3|9135.3|9133|411
1629280800000|2021-08-18 10:00:00|9139.6|9138.1|9138.4|9136.9|9139.7|9138.2|9137.9|9136.2|256
1629281100000|2021-08-18 10:05:00|9138.3|9136.8|9140.2|9138.7|9141.4|9139.9|9138.3|9136.8|269
1629281400000|2021-08-18 10:10:00|9140.3|9138.8|9139.1|9137.6|9141.4|9139.9|9138.9|9137.2|207
1629281700000|2021-08-18 10:15:00|9139|9137.5|9140.4|9138.9|9141.8|9140|9138.9|9137.4|271
1629282000000|2021-08-18 10:20:00|9140.5|9139|9138.9|9137.4|9141.1|9139.6|9138.9|9137|238
1629282300000|2021-08-18 10:25:00|9138.8|9137.3|9139|9137.5|9139.5|9137.6|9136.2|9134.4|296
1629282600000|2021-08-18 10:30:00|9139.1|9137.6|9141.6|9139.2|9143|9141.4|9138.9|9137.1|377
1629282900000|2021-08-18 10:35:00|9141.2|9139.7|9143.2|9141.7|9143.6|9142.1|9140|9138.4|241
1629283200000|2021-08-18 10:40:00|9143.3|9141.8|9145.5|9144|9146.1|9144.4|9142.9|9141|225
1629283500000|2021-08-18 10:45:00|9145.4|9143.9|9147.6|9146.1|9147.7|9146.1|9145|9143.5|233
1629283800000|2021-08-18 10:50:00|9147.5|9146|9150.4|9148.9|9151|9149.2|9147.2|9145.2|340
1629284100000|2021-08-18 10:55:00|9150.5|9149|9156.6|9154.2|9156.7|9154.3|9150.4|9148.9|395
1629284400000|2021-08-18 11:00:00|9156.7|9154.3|9157.7|9156.2|9159.1|9157.3|9154.7|9152.4|475
1629284700000|2021-08-18 11:05:00|9157.8|9156.3|9163.2|9161.7|9163.8|9162.3|9157.8|9156.3|374
1629285000000|2021-08-18 11:10:00|9163.3|9161.8|9162|9160.5|9164.6|9162.9|9160.7|9159.2|279
1629285300000|2021-08-18 11:15:00|9162.1|9160.6|9162.7|9161.2|9163.4|9161.9|9161.9|9160.1|280
1629285600000|2021-08-18 11:20:00|9162.8|9161.3|9164.4|9162.9|9164.6|9163.1|9161|9159.1|282
1629285900000|2021-08-18 11:25:00|9164.3|9162.8|9160.5|9159|9164.5|9163|9160|9158.5|267
1629286200000|2021-08-18 11:30:00|9160.6|9159.1|9160.5|9159|9161|9159.5|9159.4|9157.4|235
1629286500000|2021-08-18 11:35:00|9160.4|9158.9|9161.2|9159.7|9163|9161.5|9159.4|9157.9|282
1629286800000|2021-08-18 11:40:00|9161.3|9159.8|9161.4|9159.9|9162.1|9160.2|9160.3|9158.5|236
1629287100000|2021-08-18 11:45:00|9161.2|9159.7|9156.8|9154.4|9162.8|9160.9|9156|9154|377
1629287400000|2021-08-18 11:50:00|9156.4|9154.9|9152.4|9150.9|9157|9155.4|9152.2|9150.6|403
1629287700000|2021-08-18 11:55:00|9152.3|9150.8|9150.4|9148.9|9152.6|9150.9|9148.7|9147.2|447
1629288000000|2021-08-18 12:00:00|9150.3|9148.8|9154.6|9153.1|9154.8|9153.1|9150.3|9148.8|394
1629288300000|2021-08-18 12:05:00|9154.5|9153|9152.9|9151.4|9154.6|9153.1|9151|9149.5|295
1629288600000|2021-08-18 12:10:00|9153|9151.5|9150.5|9149|9153.2|9151.7|9150.2|9148.5|327
1629288900000|2021-08-18 12:15:00|9151.1|9148.7|9150.6|9149.1|9152.3|9150.8|9149.2|9147.7|391
1629289200000|2021-08-18 12:20:00|9150.1|9148.6|9148.9|9147.4|9150.6|9149|9146.5|9145|423
1629289500000|2021-08-18 12:25:00|9149|9147.5|9150.5|9148.1|9152.4|9150.1|9148.2|9146.7|400
1629289800000|2021-08-18 12:30:00|9150.4|9148|9152.3|9150.8|9152.4|9150.8|9149|9146.8|395
1629290100000|2021-08-18 12:35:00|9152.2|9150.7|9151.2|9149.7|9152.8|9151.1|9151.1|9149.5|327
1629290400000|2021-08-18 12:40:00|9151.3|9149.8|9152|9150.5|9152.7|9151.2|9149.6|9148|394
1629290700000|2021-08-18 12:45:00|9152.1|9150.6|9154.6|9153.1|9154.7|9153.2|9151.2|9149.3|358
1629291000000|2021-08-18 12:50:00|9154.7|9153.2|9158.9|9157.4|9159|9157.5|9154.6|9153.1|399
1629291300000|2021-08-18 12:55:00|9158.7|9157.2|9157.3|9155.8|9160|9158.3|9156.9|9155.4|399
1629291600000|2021-08-18 13:00:00|9157.2|9155.7|9154.7|9153.2|9157.4|9155.9|9153.8|9152.3|390
1629291900000|2021-08-18 13:05:00|9154.8|9153.3|9155.4|9153.9|9156.6|9155.1|9154.8|9153.3|258
1629292200000|2021-08-18 13:10:00|9155.6|9154.1|9158.4|9156.9|9160.7|9159.2|9155.5|9154|330
1629292500000|2021-08-18 13:15:00|9158.3|9156.8|9159.5|9158|9161.7|9160.2|9158.3|9156.8|343
1629292800000|2021-08-18 13:20:00|9159.6|9158.1|9158.2|9156.7|9161.2|9159.7|9157.9|9156.4|339
1629293100000|2021-08-18 13:25:00|9158.3|9156.8|9161.1|9159.6|9161.7|9160.2|9158.2|9156.7|367
1629293400000|2021-08-18 13:30:00|9161.2|9159.7|9160.4|9158.9|9162.2|9160.7|9157.9|9156.1|576
1629293700000|2021-08-18 13:35:00|9160.3|9158.8|9161.4|9159.9|9163.5|9161.6|9159|9157.1|560
1629294000000|2021-08-18 13:40:00|9161.3|9159.8|9164|9162.5|9166|9164.5|9161|9159.4|421
1629294300000|2021-08-18 13:45:00|9163.9|9162.4|9163.8|9162.3|9164.5|9163|9161.7|9160.2|378
1629294600000|2021-08-18 13:50:00|9163.9|9162.4|9161.2|9159.7|9164.1|9162.6|9160.5|9159|346
1629294900000|2021-08-18 13:55:00|9161.3|9159.8|9160.4|9158.9|9163.1|9161.6|9159.8|9158.3|352
1629295200000|2021-08-18 14:00:00|9160.3|9158.8|9162|9160.5|9162.9|9161.4|9160.2|9158.7|510
1629295500000|2021-08-18 14:05:00|9161.9|9160.4|9162.4|9160.9|9162.9|9161.4|9160.3|9158.8|414
1629295800000|2021-08-18 14:10:00|9162.5|9161|9161.9|9160.4|9164|9162.5|9161.4|9159.9|360
1629296100000|2021-08-18 14:15:00|9162.2|9160.7|9167.1|9165.6|9167.1|9165.6|9161.9|9160.4|429
1629296400000|2021-08-18 14:20:00|9167|9165.5|9169.5|9168|9171.8|9170.3|9166.5|9165|415
1629296700000|2021-08-18 14:25:00|9169.6|9168.1|9176.5|9175|9178.8|9176.8|9168.4|9166.9|493
1629297000000|2021-08-18 14:30:00|9176.2|9174.7|9177.9|9176.4|9179.9|9178.4|9174.8|9173|492
1629297300000|2021-08-18 14:35:00|9178|9176.5|9178.5|9177|9181.3|9179.7|9176.7|9174.9|471
1629297600000|2021-08-18 14:40:00|9178.6|9177.1|9175.2|9173.7|9181|9179.5|9174.7|9173.2|523
1629297900000|2021-08-18 14:45:00|9175.3|9173.8|9173.2|9171.7|9177.7|9176.2|9171|9169.5|494
1629298200000|2021-08-18 14:50:00|9173.1|9171.6|9177.7|9176.2|9177.8|9176.3|9171.6|9170.1|584
1629298500000|2021-08-18 14:55:00|9177.9|9176.4|9177.5|9176|9179.5|9178|9175.2|9173.7|643
1629298800000|2021-08-18 15:00:00|9177.6|9176.1|9181.9|9179.5|9183.4|9181.9|9177.3|9175.6|631
1629299100000|2021-08-18 15:05:00|9181.4|9179.9|9183.8|9182.3|9186.2|9184.7|9180.7|9179.2|382
1629299400000|2021-08-18 15:10:00|9183.9|9182.4|9184.7|9183.2|9187.4|9185.9|9183.7|9182.2|424
1629299700000|2021-08-18 15:15:00|9184.8|9183.3|9189.8|9188.3|9192.7|9190.9|9184.8|9183.3|411
1629300000000|2021-08-18 15:20:00|9189.9|9188.4|9191.4|9189.9|9192.2|9190.7|9189.5|9188|397
1629300300000|2021-08-18 15:25:00|9191.5|9190|9190.7|9189.2|9197.9|9195.5|9190.6|9189.1|565
1629300600000|2021-08-18 15:30:00|9190.9|9189.4|9187.2|9185.7|9191.9|9190.3|9187.2|9185.7|612
1629300900000|2021-08-18 15:35:00|9187.3|9185.8|9185.6|9184.1|9188.7|9186.9|9185.1|9183.6|324
1629301200000|2021-08-18 15:40:00|9185.4|9183.9|9184.1|9182.6|9186.4|9184.8|9183.4|9181.8|298
1629301500000|2021-08-18 15:45:00|9184|9182.5|9180.8|9179.3|9184.8|9183.3|9180.7|9179.2|340
1629301800000|2021-08-18 15:50:00|9180.9|9179.4|9179|9177.5|9181|9179.4|9178.6|9177.1|241
1629302100000|2021-08-18 15:55:00|9178.9|9177.4|9180.6|9179.1|9180.8|9179.3|9178|9176.5|304
1629302400000|2021-08-18 16:00:00|9180.5|9179|9180.8|9179.3|9180.8|9179.3|9177.5|9175.7|303
1629302700000|2021-08-18 16:05:00|9181.3|9179.8|9179.9|9178.4|9181.9|9180.4|9179.6|9177.6|196
1629303000000|2021-08-18 16:10:00|9180.4|9178.9|9181.7|9180.2|9181.7|9180.2|9178.8|9177.3|299
1629303300000|2021-08-18 16:15:00|9181.6|9180.1|9183.4|9181.9|9184.1|9182.6|9181.2|9179.6|215
1629303600000|2021-08-18 16:20:00|9183.3|9181.8|9185|9183.5|9185.3|9183.8|9183.3|9181.8|258
1629303900000|2021-08-18 16:25:00|9185.2|9183.7|9185.5|9184|9187|9185.5|9184.8|9183.3|279
1629304200000|2021-08-18 16:30:00|9185.6|9184.1|9183.8|9182.3|9186.2|9184.3|9183.5|9182|251
1629304500000|2021-08-18 16:35:00|9183.9|9182.4|9183.9|9182.4|9185.5|9184|9183.8|9182.2|245
1629304800000|2021-08-18 16:40:00|9183.8|9182.3|9182.2|9180.7|9184.1|9182.6|9182.1|9180.6|153
1629305100000|2021-08-18 16:45:00|9182.1|9180.6|9182.8|9181.3|9184.3|9182.5|9182.1|9180.6|229
1629305400000|2021-08-18 16:50:00|9182.9|9181.4|9183.9|9182.4|9184.3|9182.8|9182.4|9180.9|210
1629305700000|2021-08-18 16:55:00|9183.6|9182.1|9182|9180.5|9184|9182.5|9181.8|9180.3|221
1629306000000|2021-08-18 17:00:00|9181.9|9180.4|9179.8|9178.3|9182.8|9181.3|9179.5|9178|431
1629306300000|2021-08-18 17:05:00|9179.5|9178|9180.5|9179|9181.1|9179.6|9179.4|9177.9|242
1629306600000|2021-08-18 17:10:00|9180.4|9178.9|9181.3|9179.8|9181.9|9180.2|9180|9178.1|261
1629306900000|2021-08-18 17:15:00|9181.4|9179.9|9180.4|9178.9|9181.4|9179.9|9179.5|9177.6|203
1629307200000|2021-08-18 17:20:00|9180.3|9178.8|9180|9178.5|9180.7|9179.2|9179.4|9177.8|275
1629307500000|2021-08-18 17:25:00|9179.9|9178.4|9179.1|9177.6|9180.1|9178.6|9178.7|9177|333
1629307800000|2021-08-18 17:30:00|9179.4|9177.9|9179|9177.5|9180.6|9179.1|9178.8|9177.3|200
1629308100000|2021-08-18 17:35:00|9178.9|9177.4|9179.7|9178.2|9180.3|9178.8|9178.8|9177.1|217
1629308400000|2021-08-18 17:40:00|9179.8|9178.3|9180.5|9179|9180.8|9179.3|9179.6|9177.8|142
1629308700000|2021-08-18 17:45:00|9180.6|9179.1|9182.3|9180.8|9183.4|9181.6|9180.5|9178.5|227
1629309000000|2021-08-18 17:50:00|9182.4|9180.9|9182.2|9180.7|9183.1|9181.6|9182|9180.1|168
1629309300000|2021-08-18 17:55:00|9182.3|9180.8|9181.5|9179.1|9183|9181.1|9178.7|9176.3|351
1629309600000|2021-08-18 18:00:00|9181.3|9178.9|9156.1|9153.7|9182.5|9179.9|9150.3|9148|1567
1629309900000|2021-08-18 18:05:00|9155.6|9153.2|9163.8|9161.4|9168|9166|9153.5|9151.1|1549
1629310200000|2021-08-18 18:10:00|9163.4|9161|9166.7|9164.3|9172|9169.6|9161.6|9159.2|1297
1629310500000|2021-08-18 18:15:00|9166.8|9164.4|9169.5|9168|9173.1|9170.7|9166.1|9163.7|830
1629310800000|2021-08-18 18:20:00|9169.7|9168.2|9167.3|9165.8|9172.4|9170.6|9166|9164.2|734
1629311100000|2021-08-18 18:25:00|9167.1|9165.6|9162.1|9160.6|9167.8|9166.3|9161.7|9159.8|620
1629311400000|2021-08-18 18:30:00|9162.2|9160.7|9161.6|9160.1|9163.4|9161.9|9159.9|9158.4|523
1629311700000|2021-08-18 18:35:00|9161.7|9160.2|9164.5|9163|9164.9|9163.1|9160.1|9158.2|468
1629312000000|2021-08-18 18:40:00|9164.6|9163.1|9166.4|9164.9|9168.3|9166.8|9163.8|9162.3|513
1629312300000|2021-08-18 18:45:00|9166.5|9165|9168.7|9167.2|9170.5|9169|9166.3|9164.8|375
1629312600000|2021-08-18 18:50:00|9168.2|9166.7|9169.9|9168.4|9170|9168.5|9168|9166.5|364
1629312900000|2021-08-18 18:55:00|9170|9168.5|9166.5|9165|9170.3|9168.8|9165.8|9164.3|563
1629313200000|2021-08-18 19:00:00|9166.6|9165.1|9167.2|9165.7|9169.3|9167.7|9166.6|9165.1|446
1629313500000|2021-08-18 19:05:00|9167.3|9165.8|9164.6|9163.1|9168.3|9166.4|9164|9162.1|408
1629313800000|2021-08-18 19:10:00|9164.7|9163.2|9166.2|9164.7|9166.6|9164.8|9164.2|9162.7|318
1629314100000|2021-08-18 19:15:00|9166.3|9164.8|9165.8|9164.3|9167.1|9165.6|9165.6|9164.1|251
1629314400000|2021-08-18 19:20:00|9165.7|9164.2|9167.2|9165.7|9167.4|9165.8|9165.3|9163.8|286
1629314700000|2021-08-18 19:25:00|9167.1|9165.6|9165.4|9163.9|9167.2|9165.7|9164.8|9163.1|310
1629315000000|2021-08-18 19:30:00|9165.8|9163.4|9167.4|9165.9|9168.7|9166.7|9165.5|9163.4|342
1629315300000|2021-08-18 19:35:00|9167.3|9165.8|9167.9|9166.4|9169.1|9167.3|9167.2|9165.3|376
1629315600000|2021-08-18 19:40:00|9168|9166.5|9168.1|9166.6|9168.7|9166.8|9165.8|9164.3|359
1629315900000|2021-08-18 19:45:00|9168.2|9166.7|9169.6|9168.1|9171.4|9169.5|9168|9166.1|302
1629316200000|2021-08-18 19:50:00|9169.7|9168.2|9166.5|9164.1|9170.8|9169.1|9165.7|9163.9|344
1629316500000|2021-08-18 19:55:00|9166.4|9164.9|9164.3|9161.9|9167.6|9165.8|9163.7|9161.8|475
1629316800000|2021-08-18 20:00:00|9164.4|9162|9167.3|9164.9|9167.5|9165.7|9163|9161|457
1629317100000|2021-08-18 20:05:00|9167.4|9165|9168.5|9166.1|9168.5|9166.6|9166.9|9164.9|171
1629317400000|2021-08-18 20:10:00|9168.6|9166.2|9168|9165.6|9169.3|9167.2|9167.5|9165.1|208
1629317700000|2021-08-18 20:15:00|9167.9|9165.5|9168.8|9166.4|9169.2|9166.8|9167.9|9165.5|108
1629318000000|2021-08-18 20:20:00|9168.9|9166.5|9166.4|9164|9169.2|9166.8|9165.9|9163.9|174
1629318300000|2021-08-18 20:25:00|9166|9163.6|9166.5|9165|9167.9|9165.7|9165.5|9163.4|220
1629318600000|2021-08-18 20:30:00|9166.9|9164.5|9169.6|9167.2|9169.8|9167.4|9165.4|9163|206
1629318900000|2021-08-18 20:35:00|9169.5|9167.1|9167.2|9165.7|9169.7|9167.7|9167|9165.2|166
1629319200000|2021-08-18 20:40:00|9167.8|9165.4|9168.8|9166.4|9168.9|9167|9165.8|9163.4|138
1629319500000|2021-08-18 20:45:00|9168.9|9166.5|9168.7|9166.3|9169.2|9166.8|9167.7|9165.7|156
1629319800000|2021-08-18 20:50:00|9168.6|9166.2|9168.6|9166.2|9169.7|9167.3|9168.3|9165.9|306
1629320100000|2021-08-18 20:55:00|9168.7|9166.3|9172.7|9169|9172.7|9169.7|9168.6|9166.2|351
1629320400000|2021-08-18 21:00:00|9171.7|9168.8|9171.9|9167.8|9172.7|9168.8|9171.3|9167.6|30
1629320700000|2021-08-18 21:05:00|9173|9165.5|9172.6|9166.8|9174.5|9168.8|9170|9165.5|135
1629321000000|2021-08-18 21:10:00|9172.7|9166.9|9171.5|9167.1|9172.9|9167.3|9170.4|9165.3|131
1629321300000|2021-08-18 21:15:00|9172.7|9167|9170.3|9166.3|9172.8|9167.4|9170|9165.3|111
1629321600000|2021-08-18 21:20:00|9170.5|9165.6|9170.4|9166.3|9171.8|9168|9169.9|9165.5|118
1629321900000|2021-08-18 21:25:00|9170.6|9165.8|9170.3|9166.3|9172.7|9167.4|9170.1|9165.2|81
1629322200000|2021-08-18 21:30:00|9171.7|9165.4|9170.3|9160.9|9173.3|9165.4|9169.4|9159.8|249
1629322500000|2021-08-18 21:35:00|9169.8|9161.3|9170.9|9160.9|9171.3|9163.2|9169.4|9159.9|171
1629322800000|2021-08-18 21:40:00|9169.8|9161.4|9172.2|9157.2|9175.4|9162.2|9160.5|9145.5|499
1629323100000|2021-08-18 21:45:00|9169.4|9154.4|9171.3|9156.3|9179.4|9164.4|9169.4|9154.4|579
1629323400000|2021-08-18 21:50:00|9173.1|9158.1|9173.1|9158.1|9183.3|9168.3|9170.1|9155.1|790
1629323700000|2021-08-18 21:55:00|9173.3|9158.3|9177.8|9162.8|9187.1|9172.1|9170.3|9155.3|907
1629324000000|2021-08-18 22:00:00|9176.9|9161.9|9169.3|9165.9|9179.1|9166.3|9168.8|9160.4|637
1629324300000|2021-08-18 22:05:00|9169.2|9164.8|9168.6|9166.2|9170.7|9167.6|9168|9164.8|273
1629324600000|2021-08-18 22:10:00|9168.9|9166.3|9168.9|9166.5|9169.4|9167|9168.4|9166|144
1629324900000|2021-08-18 22:15:00|9169|9166.6|9168.8|9166.4|9169.5|9167.1|9168.6|9166.2|144
1629325200000|2021-08-18 22:20:00|9169.1|9166.7|9168.1|9165.7|9169.1|9166.7|9167.8|9165.4|125
1629325500000|2021-08-18 22:25:00|9168|9165.6|9168|9165.6|9168.4|9166.2|9167.5|9165.4|88
1629325800000|2021-08-18 22:30:00|9168.1|9165.7|9168.1|9165.7|9168.4|9166.1|9167.6|9165.4|97
1629326100000|2021-08-18 22:35:00|9168.2|9165.8|9168.1|9165.7|9168.3|9165.9|9167.9|9165.5|82
1629326400000|2021-08-18 22:40:00|9168.2|9165.8|9169.4|9167|9169.5|9167.1|9167.7|9165.5|89
1629326700000|2021-08-18 22:45:00|9169.6|9167.2|9169.1|9166.7|9170.6|9168.2|9169.1|9166.7|103
1629327000000|2021-08-18 22:50:00|9169|9166.6|9169.8|9167.4|9169.9|9167.5|9168.6|9166.2|113
1629327300000|2021-08-18 22:55:00|9169.7|9167.3|9169.7|9167.3|9169.9|9167.5|9169.5|9167.1|64
1629327600000|2021-08-18 23:00:00|9168.7|9167.2|9168.8|9166.4|9169.7|9167.3|9168.4|9166.3|127
1629327900000|2021-08-18 23:05:00|9168.9|9166.5|9168.8|9166.4|9169|9166.9|9168.3|9166.3|73
1629328200000|2021-08-18 23:10:00|9169|9166.6|9169.6|9167.2|9169.9|9167.5|9168.7|9166.3|108
1629328500000|2021-08-18 23:15:00|9169.7|9167.3|9169.7|9167.3|9169.8|9167.5|9168.9|9167|105
1629328800000|2021-08-18 23:20:00|9169.6|9167.2|9170.3|9167.9|9170.5|9168.4|9169|9167.1|146
1629329100000|2021-08-18 23:25:00|9170.4|9168|9169.6|9167.2|9170.7|9168.6|9169.1|9167.1|107
1629329400000|2021-08-18 23:30:00|9169.5|9167.1|9169.2|9167.7|9169.8|9167.8|9169|9166.7|103
1629329700000|2021-08-18 23:35:00|9169.7|9167.3|9170.8|9169.3|9171.4|9169.4|9169.7|9167.3|103
1629330000000|2021-08-18 23:40:00|9170.9|9169.4|9172.3|9169.9|9172.7|9170.6|9170.8|9168.8|115
1629330300000|2021-08-18 23:45:00|9172.4|9170|9173.2|9170.8|9173.2|9171.2|9171.8|9169.8|150
1629330600000|2021-08-18 23:50:00|9173.1|9170.7|9176.3|9173.9|9176.5|9174.4|9172.8|9170.5|167
1629330900000|2021-08-18 23:55:00|9176.2|9173.8|9176.9|9175.4|9177.3|9175.4|9174.9|9172.9|208
1629331200000|2021-08-19 00:00:00|9176.8|9175.3|9178.9|9176.5|9179|9177|9176.4|9174.3|219
1629331500000|2021-08-19 00:05:00|9179|9176.6|9179.3|9177.8|9180|9178.2|9176.8|9175.3|198
1629331800000|2021-08-19 00:10:00|9179.2|9177.7|9184.1|9181.7|9185|9182.8|9179.2|9177.7|290
1629332100000|2021-08-19 00:15:00|9184.2|9181.8|9184.5|9182.1|9184.9|9182.6|9182.2|9180.1|193
1629332400000|2021-08-19 00:20:00|9184.6|9182.2|9185.9|9184.4|9186.5|9184.5|9183.4|9181.4|261
1629332700000|2021-08-19 00:25:00|9186|9184.5|9190.6|9188.2|9192.5|9190.1|9186|9184|379
1629333000000|2021-08-19 00:30:00|9190.7|9188.3|9188.9|9186.5|9191.4|9189|9188.3|9186.3|232
1629333300000|2021-08-19 00:35:00|9188.8|9186.4|9189.4|9187|9189.7|9187.7|9187.5|9185.4|222
1629333600000|2021-08-19 00:40:00|9189.3|9186.9|9188.5|9186.1|9189.5|9187.4|9187.9|9186|232
1629333900000|2021-08-19 00:45:00|9188.6|9186.2|9188|9185.6|9189.9|9187.8|9187.5|9185.5|258
1629334200000|2021-08-19 00:50:00|9187.6|9186.1|9188.1|9185.7|9189|9186.9|9187.4|9185.5|249
1629334500000|2021-08-19 00:55:00|9188.2|9185.8|9188.3|9186.8|9189|9187.2|9186.6|9184.8|217
1629334800000|2021-08-19 01:00:00|9188.4|9186.9|9190.6|9188.2|9191.3|9188.9|9187.3|9185.6|325
1629335100000|2021-08-19 01:05:00|9190.5|9188.1|9189.8|9187.4|9191.4|9189.4|9189.1|9187.2|327
1629335400000|2021-08-19 01:10:00|9189.4|9187.9|9189.6|9187.2|9190.6|9188.6|9188.5|9186.7|288
1629335700000|2021-08-19 01:15:00|9189.5|9187.1|9188.5|9187|9189.5|9187.3|9188.4|9186.8|112
1629336000000|2021-08-19 01:20:00|9188.4|9186.9|9189|9186.6|9189.8|9188|9188.4|9186.5|97
1629336300000|2021-08-19 01:25:00|9188.5|9187|9188.5|9187|9189.1|9187.2|9188.3|9186.5|84
1629336600000|2021-08-19 01:30:00|9187.9|9186.4|9187.7|9186.2|9189.8|9187.4|9187.4|9185.4|295
1629336900000|2021-08-19 01:35:00|9187.8|9186.3|9188.6|9187.1|9189.2|9187.1|9187.6|9185.5|186
1629337200000|2021-08-19 01:40:00|9188.5|9187|9189.5|9188|9190.2|9188.1|9188.5|9186.5|149
1629337500000|2021-08-19 01:45:00|9189.6|9188.1|9191.9|9190.4|9192.5|9190.5|9189.6|9187.6|223
1629337800000|2021-08-19 01:50:00|9192|9190.5|9192.9|9190.5|9193|9191|9191.2|9189.3|171
1629338100000|2021-08-19 01:55:00|9193|9190.6|9194.7|9192.3|9195|9193|9191.8|9190|289
1629338400000|2021-08-19 02:00:00|9194.6|9192.2|9193.3|9190.9|9194.8|9193|9192.1|9190.3|287
1629338700000|2021-08-19 02:05:00|9193.2|9190.8|9192.5|9190.1|9193.8|9191.8|9191.9|9189.9|194
1629339000000|2021-08-19 02:10:00|9192.1|9190.6|9194|9191.6|9194.1|9192.1|9192.1|9190|220
1629339300000|2021-08-19 02:15:00|9194.4|9192|9196.1|9194.6|9196.7|9194.7|9194.1|9192|267
1629339600000|2021-08-19 02:20:00|9196|9194.5|9197.4|9195|9198.3|9196.3|9195.4|9193.5|198
1629339900000|2021-08-19 02:25:00|9197.3|9194.9|9204.2|9201.8|9204.4|9202|9197|9194.9|284
1629340200000|2021-08-19 02:30:00|9204.1|9201.7|9201.7|9199.3|9204.1|9201.7|9200.8|9198.5|352
1629340500000|2021-08-19 02:35:00|9201.8|9199.4|9200.9|9198.5|9202.8|9201|9200.3|9198.3|281
1629340800000|2021-08-19 02:40:00|9201.1|9198.7|9201.6|9199.2|9202.5|9200.5|9200.4|9198.3|210
1629341100000|2021-08-19 02:45:00|9201.7|9199.3|9200.8|9198.4|9201.9|9199.9|9199.8|9197.9|225
1629341400000|2021-08-19 02:50:00|9200.9|9198.5|9197.7|9196.2|9201.1|9199.5|9197.2|9195.3|183
1629341700000|2021-08-19 02:55:00|9197.6|9196.1|9198.8|9196.4|9199.1|9197.1|9197.5|9195.1|219
1629342000000|2021-08-19 03:00:00|9198.4|9196.9|9200.2|9197.8|9200.8|9198.8|9198.4|9196.7|180
1629342300000|2021-08-19 03:05:00|9200.4|9198|9202.3|9199.9|9202.3|9200.3|9199.4|9197.5|272
1629342600000|2021-08-19 03:10:00|9201.7|9200.2|9204.1|9201.7|9208.5|9206.1|9201.6|9200.1|462
1629342900000|2021-08-19 03:15:00|9203.7|9202.2|9203.7|9201.3|9204.8|9202.9|9203.1|9201.1|268
1629343200000|2021-08-19 03:20:00|9203.6|9201.2|9202.8|9201.3|9203.7|9201.5|9201.9|9199.9|181
1629343500000|2021-08-19 03:25:00|9202.7|9201.2|9202.5|9200.1|9204.1|9201.9|9202|9200|138
1629343800000|2021-08-19 03:30:00|9202.4|9200|9201.5|9199.1|9202.5|9200.1|9201.3|9198.9|149
1629344100000|2021-08-19 03:35:00|9201.6|9199.2|9201.9|9199.5|9202.4|9200.5|9201|9198.9|151
1629344400000|2021-08-19 03:40:00|9201.8|9199.4|9201.9|9200.4|9202.9|9200.8|9201.7|9199.4|194
1629344700000|2021-08-19 03:45:00|9202.4|9200|9201.6|9199.2|9202.4|9200.5|9200.6|9198.6|175
1629345000000|2021-08-19 03:50:00|9201.4|9199|9199.3|9197.8|9201.6|9199.6|9199.3|9197.4|248
1629345300000|2021-08-19 03:55:00|9199.4|9197.9|9199.3|9197.8|9200.3|9198.5|9199.2|9197.4|168
1629345600000|2021-08-19 04:00:00|9199.4|9197.9|9199.4|9197.9|9199.8|9198.1|9199.1|9197.2|161
1629345900000|2021-08-19 04:05:00|9199.3|9197.8|9199.4|9197.9|9199.9|9198.2|9199.2|9197.2|104
1629346200000|2021-08-19 04:10:00|9199.3|9197.8|9197.6|9196.1|9199.9|9198|9197.4|9195.4|204
1629346500000|2021-08-19 04:15:00|9197.7|9196.2|9197.7|9196.2|9198.4|9196.4|9197.5|9195.5|142
1629346800000|2021-08-19 04:20:00|9197.6|9196.1|9198.7|9197.2|9199.2|9197.5|9197.5|9195.7|182
1629347100000|2021-08-19 04:25:00|9198.6|9197.1|9198.7|9197.2|9199.2|9197.3|9198|9196.1|186
1629347400000|2021-08-19 04:30:00|9198.6|9197.1|9199|9196.6|9199.6|9197.5|9198.4|9196.4|152
1629347700000|2021-08-19 04:35:00|9198.9|9196.5|9200.4|9198.9|9201.4|9199.5|9198.5|9196.5|220
1629348000000|2021-08-19 04:40:00|9200.5|9199|9201.1|9199.6|9202.6|9200.6|9200.3|9198.8|173
1629348300000|2021-08-19 04:45:00|9201|9199.5|9202|9200.5|9202.6|9200.6|9200.3|9198.4|153
1629348600000|2021-08-19 04:50:00|9202.4|9200|9201.2|9199.7|9202.4|9200.5|9200.8|9198.8|151
1629348900000|2021-08-19 04:55:00|9201.1|9199.6|9199|9196.6|9201.7|9199.8|9198.3|9196.5|202
1629349200000|2021-08-19 05:00:00|9199.1|9196.7|9197.7|9196.2|9201.1|9199.2|9197.6|9195.6|288
1629349500000|2021-08-19 05:05:00|9197.6|9196.1|9199.1|9196.7|9199.2|9197.2|9197.2|9195.3|206
1629349800000|2021-08-19 05:10:00|9199.2|9196.8|9197.6|9196.1|9199.3|9197.2|9197.2|9195.3|192
1629350100000|2021-08-19 05:15:00|9197.5|9196|9197.2|9194.8|9198.2|9196.2|9195.9|9194|176
1629350400000|2021-08-19 05:20:00|9197.3|9194.9|9195.6|9194.1|9197.3|9195.4|9195.4|9193.5|127
1629350700000|2021-08-19 05:25:00|9195.5|9194|9195.9|9194.4|9196.3|9194.5|9195.5|9193.9|138
1629351000000|2021-08-19 05:30:00|9195.8|9194.3|9195.2|9193.7|9196|9194.5|9194|9192.2|211
1629351300000|2021-08-19 05:35:00|9195.3|9193.8|9195.1|9193.6|9195.8|9193.8|9193.4|9191.5|226
1629351600000|2021-08-19 05:40:00|9195.2|9193.7|9195.3|9193.8|9196.6|9194.8|9194.4|9192.5|223
1629351900000|2021-08-19 05:45:00|9195.4|9193.9|9194.4|9192.9|9196.1|9194.6|9193.9|9191.9|250
1629352200000|2021-08-19 05:50:00|9194.5|9193|9200|9197.6|9200|9198|9193.8|9191.8|294
1629352500000|2021-08-19 05:55:00|9199.9|9197.5|9196.1|9193.7|9200.1|9198.2|9195.3|9193.2|519
1629352800000|2021-08-19 06:00:00|9196.2|9193.8|9192.6|9191.1|9196.7|9195.2|9191.8|9190.3|480
1629353100000|2021-08-19 06:05:00|9192.5|9191|9193.9|9191.5|9194.2|9192.2|9190.1|9188.6|592
1629353400000|2021-08-19 06:10:00|9194|9191.6|9189.8|9188.3|9194|9191.8|9189.7|9187.8|475
1629353700000|2021-08-19 06:15:00|9190.1|9187.7|9188.8|9187.3|9191|9189.1|9187.3|9185.4|412
1629354000000|2021-08-19 06:20:00|9188.9|9187.4|9186|9184.5|9190.5|9188.9|9185.8|9184|357
1629354300000|2021-08-19 06:25:00|9185.9|9184.4|9183.3|9180.9|9187|9185|9182.6|9180.5|570
1629354600000|2021-08-19 06:30:00|9183.4|9181|9182.7|9181.2|9184.7|9183.2|9180|9178.4|448
1629354900000|2021-08-19 06:35:00|9182.6|9181.1|9183.7|9182.2|9184.3|9182.8|9181.6|9179.7|388
1629355200000|2021-08-19 06:40:00|9183.8|9182.3|9185.1|9183.6|9186.8|9185.3|9183|9181.4|409
1629355500000|2021-08-19 06:45:00|9185.2|9183.7|9182.5|9181|9185.9|9184|9182.2|9180.7|417
1629355800000|2021-08-19 06:50:00|9182.6|9181.1|9184.6|9183.1|9185.1|9183.6|9182.5|9181|376
1629356100000|2021-08-19 06:55:00|9184.5|9183|9178.3|9175.9|9185|9183.5|9176.9|9175|560
1629356400000|2021-08-19 07:00:00|9178.2|9175.8|9172.8|9171.3|9178.3|9176.8|9170.7|9168.7|623
1629356700000|2021-08-19 07:05:00|9172.7|9171.2|9172|9170.5|9175.3|9173.5|9168.5|9167|681
1629357000000|2021-08-19 07:10:00|9172.1|9170.6|9172|9169.6|9173.3|9171.8|9169|9167|611
1629357300000|2021-08-19 07:15:00|9171.2|9169.7|9175.2|9173.7|9176.1|9174.2|9171|9169.1|478
1629357600000|2021-08-19 07:20:00|9175.7|9173.3|9177.2|9174.8|9177.3|9175.3|9173.3|9171.4|535
1629357900000|2021-08-19 07:25:00|9176.7|9175.2|9176|9174.5|9180.6|9178.6|9175|9173.5|647
1629358200000|2021-08-19 07:30:00|9176.1|9174.6|9170.5|9169|9177.1|9175.4|9170.5|9168.5|471
1629358500000|2021-08-19 07:35:00|9170.6|9169.1|9169.3|9167.8|9170.7|9169.2|9168.3|9166.4|450
1629358800000|2021-08-19 07:40:00|9169.4|9167.9|9171.3|9169.8|9172|9170.5|9167.8|9166.2|490
1629359100000|2021-08-19 07:45:00|9171|9169.5|9171.9|9169.5|9173.1|9171.1|9169.3|9167.7|427
1629359400000|2021-08-19 07:50:00|9171.5|9170|9167.3|9164.9|9172.6|9170.9|9165.8|9164|506
1629359700000|2021-08-19 07:55:00|9166.6|9165.1|9166.5|9165|9168.6|9167.1|9164.9|9163|480
1629360000000|2021-08-19 08:00:00|9166.4|9164.9|9167|9164.6|9169.4|9167.5|9164.6|9162.8|547
1629360300000|2021-08-19 08:05:00|9166.9|9164.5|9165.7|9164.2|9168.8|9166.8|9164.2|9161.8|545
1629360600000|2021-08-19 08:10:00|9165.6|9164.1|9167.4|9165.9|9168.6|9166.7|9164.4|9162.5|477
1629360900000|2021-08-19 08:15:00|9167.3|9165.8|9168.1|9166.6|9168.2|9166.7|9163.5|9161.9|348
1629361200000|2021-08-19 08:20:00|9168.2|9166.7|9162.4|9160.9|9168.3|9166.7|9161.9|9160.4|452
1629361500000|2021-08-19 08:25:00|9162.3|9160.8|9156.2|9154.7|9162.9|9160.9|9155.3|9153.7|456
1629361800000|2021-08-19 08:30:00|9156.1|9154.6|9153.9|9152.4|9156.9|9154.9|9153.3|9151.8|486
1629362100000|2021-08-19 08:35:00|9154|9152.5|9148.6|9146.2|9154|9152.5|9146.3|9144.3|546
1629362400000|2021-08-19 08:40:00|9148.2|9146.7|9159.6|9157.2|9161.2|9158.8|9147.8|9146.3|642
1629362700000|2021-08-19 08:45:00|9159.1|9157.6|9162.7|9161.2|9162.8|9161.3|9156.5|9155|395
1629363000000|2021-08-19 08:50:00|9162.6|9161.1|9164.1|9162.6|9165.8|9164.2|9162.6|9161.1|327
1629363300000|2021-08-19 08:55:00|9164|9162.5|9162.2|9160.7|9168.1|9166|9160.2|9158.5|441
1629363600000|2021-08-19 09:00:00|9162.3|9160.8|9165.5|9164|9166.1|9164.5|9161.5|9160|471
1629363900000|2021-08-19 09:05:00|9165.4|9163.9|9160.9|9159.4|9165.7|9164.2|9160.8|9159.3|443
1629364200000|2021-08-19 09:10:00|9159.4|9157.9|9161.9|9160.4|9162.1|9160.6|9158.4|9156|463
1629364500000|2021-08-19 09:15:00|9162|9160.5|9160.4|9158.9|9163.2|9161.7|9159.2|9157.6|545
1629364800000|2021-08-19 09:20:00|9160.3|9158.8|9161.4|9159.9|9162.6|9161.1|9159|9157.5|537
1629365100000|2021-08-19 09:25:00|9161.3|9159.8|9161.8|9160.3|9163.5|9161.8|9161|9159.3|435
1629365400000|2021-08-19 09:30:00|9161.9|9160.4|9161.8|9160.3|9164|9162|9160.9|9159.4|462
1629365700000|2021-08-19 09:35:00|9161.6|9160.1|9163.4|9161.9|9163.8|9162.1|9159.8|9158.3|482
1629366000000|2021-08-19 09:40:00|9164|9162.5|9164|9162.5|9166|9164.5|9163.4|9161.9|338
1629366300000|2021-08-19 09:45:00|9163.9|9162.4|9161.4|9159.9|9164.2|9162.7|9160.9|9159.4|373
1629366600000|2021-08-19 09:50:00|9161.3|9159.8|9159.9|9158.4|9161.9|9160.3|9159.4|9157.7|333
1629366900000|2021-08-19 09:55:00|9159.8|9158.3|9158.7|9157.2|9160.7|9159.2|9156.9|9155.4|378
1629367200000|2021-08-19 10:00:00|9158.8|9157.3|9159.5|9158|9162.2|9160.3|9158.8|9156.9|329
1629367500000|2021-08-19 10:05:00|9159.4|9157.9|9159.5|9158|9159.8|9158.3|9157.4|9155.9|342
1629367800000|2021-08-19 10:10:00|9159.2|9157.7|9162.1|9160.6|9163|9161.5|9159.2|9157.7|246
1629368100000|2021-08-19 10:15:00|9162|9160.5|9162.2|9160.7|9162.8|9161.3|9160.9|9159.3|293
1629368400000|2021-08-19 10:20:00|9162.1|9160.6|9161.6|9160.1|9162.8|9161.3|9160.8|9159.3|300
1629368700000|2021-08-19 10:25:00|9161.5|9160|9163.2|9161.7|9163.8|9161.8|9160.8|9159.3|419
1629369000000|2021-08-19 10:30:00|9163.7|9161.3|9161.1|9159.6|9164.6|9162.9|9161|9159.1|361
1629369300000|2021-08-19 10:35:00|9161.2|9159.7|9164.1|9162.6|9164.7|9162.6|9160.9|9159.1|351
1629369600000|2021-08-19 10:40:00|9164.2|9162.7|9167.1|9165.6|9167.8|9166.3|9164.2|9162.7|378
1629369900000|2021-08-19 10:45:00|9167.2|9165.7|9171.2|9168.8|9171.5|9169.6|9163.9|9162.4|362
1629370200000|2021-08-19 10:50:00|9170.2|9168.7|9172|9169.6|9173.2|9171.7|9168.4|9166.5|389
1629370500000|2021-08-19 10:55:00|9171.9|9169.5|9175.4|9173|9175.5|9173.8|9170.9|9169.4|509
1629370800000|2021-08-19 11:00:00|9174.9|9173.4|9174.1|9172.6|9176.4|9174.8|9172.2|9170.5|465
1629371100000|2021-08-19 11:05:00|9174|9172.5|9174.3|9172.8|9174.6|9172.9|9171.5|9169.7|431
1629371400000|2021-08-19 11:10:00|9174.4|9172.9|9175.8|9174.3|9176.4|9174.8|9173.8|9171.9|349
1629371700000|2021-08-19 11:15:00|9175.7|9174.2|9174.9|9173.4|9177|9175.4|9174|9172.5|340
1629372000000|2021-08-19 11:20:00|9175|9173.5|9176.8|9175.3|9177.8|9176.2|9174|9172.5|295
1629372300000|2021-08-19 11:25:00|9176.7|9175.2|9176.6|9175.1|9177.6|9176.1|9175.7|9174.2|285
1629372600000|2021-08-19 11:30:00|9176.5|9175|9172.6|9171.1|9176.9|9175.4|9172.4|9170.9|367
1629372900000|2021-08-19 11:35:00|9172.5|9171|9173.1|9171.6|9175.2|9173.7|9171.6|9170.1|403
1629373200000|2021-08-19 11:40:00|9173.2|9171.7|9171.7|9170.2|9174.8|9172.9|9171.4|9169.7|435
1629373500000|2021-08-19 11:45:00|9171.6|9170.1|9171|9169.5|9174.4|9172.5|9170.9|9169.1|452
1629373800000|2021-08-19 11:50:00|9170.9|9169.4|9167.6|9166.1|9172.2|9170.3|9167.3|9165.4|311
1629374100000|2021-08-19 11:55:00|9167.7|9166.2|9168.5|9167|9169.2|9167.1|9164.9|9163.4|526
1629374400000|2021-08-19 12:00:00|9168.6|9167.1|9167.3|9165.8|9168.8|9167.1|9165.1|9163.2|582
1629374700000|2021-08-19 12:05:00|9167.2|9165.7|9168.4|9166.9|9169.4|9167.6|9166.4|9164.6|448
1629375000000|2021-08-19 12:10:00|9168.3|9166.8|9169|9167.5|9170.4|9168.5|9167.5|9166|446
1629375300000|2021-08-19 12:15:00|9168.9|9167.4|9169.2|9167.7|9169.6|9168.1|9167.3|9165.5|324
1629375600000|2021-08-19 12:20:00|9169.1|9167.6|9170.8|9169.3|9172.5|9171|9169.1|9167.6|548
1629375900000|2021-08-19 12:25:00|9170.9|9169.4|9172.2|9169.8|9172.9|9170.8|9169.8|9168.1|309
1629376200000|2021-08-19 12:30:00|9172.4|9169.9|9165.7|9164.2|9173|9170.5|9165.1|9163.6|588
1629376500000|2021-08-19 12:35:00|9165.6|9164.1|9165.8|9164.3|9165.9|9164.3|9163.4|9161.9|501
1629376800000|2021-08-19 12:40:00|9165.7|9164.2|9172.7|9171.2|9173.8|9171.9|9165.6|9164.1|618
1629377100000|2021-08-19 12:45:00|9172.6|9171.1|9175.5|9173.1|9175.7|9173.7|9172.5|9171|391
1629377400000|2021-08-19 12:50:00|9175.4|9173|9174.5|9173|9175.8|9173.9|9173.8|9171.8|370
1629377700000|2021-08-19 12:55:00|9174.4|9172.9|9170.8|9169.3|9175|9173.5|9170.6|9169.1|426
1629378000000|2021-08-19 13:00:00|9170.7|9169.2|9172.4|9170.9|9173|9171.5|9168|9166.5|491
1629378300000|2021-08-19 13:05:00|9172.5|9171|9174.1|9172.6|9175.2|9173.7|9171|9169.5|452
1629378600000|2021-08-19 13:10:00|9173.8|9172.3|9173.4|9171.9|9175|9173.5|9172.5|9171|418
1629378900000|2021-08-19 13:15:00|9173.3|9171.8|9172.5|9170.1|9174.9|9173.4|9172.1|9170.1|489
1629379200000|2021-08-19 13:20:00|9172.7|9170.3|9174.8|9173.3|9178.2|9176.5|9172.1|9170.3|533
1629379500000|2021-08-19 13:25:00|9174.7|9173.2|9176.9|9175.4|9179.6|9177.8|9173.9|9172.4|466
1629379800000|2021-08-19 13:30:00|9177|9175.5|9179|9177.5|9180.6|9179.1|9176.7|9175.2|537
1629380100000|2021-08-19 13:35:00|9179.1|9177.6|9178.6|9177.1|9183.3|9181.3|9178|9176.3|678
1629380400000|2021-08-19 13:40:00|9178.2|9176.7|9179.3|9176.9|9180.3|9178.4|9176.8|9175|682
1629380700000|2021-08-19 13:45:00|9179.5|9177.1|9177.3|9175.8|9180.3|9178.8|9175.6|9174.1|679
1629381000000|2021-08-19 13:50:00|9177.2|9175.7|9175|9173.5|9178.9|9177.4|9173.8|9172.3|632
1629381300000|2021-08-19 13:55:00|9175.3|9173.8|9171.5|9169.1|9176.7|9175.2|9171.4|9169|548
1629381600000|2021-08-19 14:00:00|9171.4|9169|9171.7|9170.2|9173.9|9172.4|9169.1|9167.2|727
1629381900000|2021-08-19 14:05:00|9171.9|9170.4|9183.7|9182.2|9184.9|9183.2|9170.8|9169.2|800
1629382200000|2021-08-19 14:10:00|9183.5|9182|9183.5|9182|9184.8|9183.3|9179.9|9178.1|569
1629382500000|2021-08-19 14:15:00|9183.4|9181.9|9180.2|9178.7|9183.5|9182|9179.3|9177.7|501
1629382800000|2021-08-19 14:20:00|9180.1|9178.6|9176.2|9174.7|9180.9|9179.3|9175.8|9174.3|512
1629383100000|2021-08-19 14:25:00|9176.3|9174.8|9176.7|9175.2|9178.9|9177.4|9175.3|9173.8|491
1629383400000|2021-08-19 14:30:00|9176.3|9174.8|9179.9|9178.4|9180.8|9179.3|9174.9|9173.4|628
1629383700000|2021-08-19 14:35:00|9180|9178.5|9179.2|9177.7|9181.1|9179.3|9177.9|9175.9|678
1629384000000|2021-08-19 14:40:00|9179.3|9177.8|9179.8|9178.3|9180.9|9179.4|9178.6|9177|459
1629384300000|2021-08-19 14:45:00|9179.7|9178.2|9180.1|9178.6|9181.2|9179.3|9178.3|9176.8|503
1629384600000|2021-08-19 14:50:00|9179.6|9178.1|9180.7|9179.2|9181.3|9179.6|9178.9|9177.3|627
1629384900000|2021-08-19 14:55:00|9180.8|9179.3|9181.2|9179.7|9181.8|9180.3|9179.5|9177.9|713
1629385200000|2021-08-19 15:00:00|9181.3|9179.8|9181.8|9180.3|9185.2|9183.7|9180.2|9178.4|762
1629385500000|2021-08-19 15:05:00|9181.7|9180.2|9186.1|9184.6|9188.1|9186|9181.7|9180.2|522
1629385800000|2021-08-19 15:10:00|9186.6|9185.1|9185.9|9184.4|9187.9|9186.1|9185.6|9184|453
1629386100000|2021-08-19 15:15:00|9185.8|9184.3|9185|9183.5|9186.8|9185.3|9183.9|9182.4|361
1629386400000|2021-08-19 15:20:00|9184.9|9183.4|9185|9183.5|9186|9184.5|9184.6|9182.8|378
1629386700000|2021-08-19 15:25:00|9184.9|9183.4|9180.8|9179.3|9185|9183.5|9180.5|9178.9|344
1629387000000|2021-08-19 15:30:00|9180.9|9179.4|9181.6|9180.1|9184|9182.5|9180.5|9178.8|386
1629387300000|2021-08-19 15:35:00|9181.5|9180|9177|9175.5|9181.6|9180.1|9176.3|9174.8|414
1629387600000|2021-08-19 15:40:00|9176.9|9175.4|9174.8|9173.3|9178.1|9176.6|9174.3|9172.8|350
1629387900000|2021-08-19 15:45:00|9174.7|9173.2|9177.7|9176.2|9179|9177.2|9173.8|9172.3|407
1629388200000|2021-08-19 15:50:00|9177.6|9176.1|9175.7|9174.2|9177.7|9176.1|9174.8|9173.3|312
1629388500000|2021-08-19 15:55:00|9175.8|9174.3|9174.7|9173.2|9176.1|9174.6|9174|9172.5|321
1629388800000|2021-08-19 16:00:00|9174.6|9173.1|9174.3|9172.8|9178|9176.5|9173.9|9172|377
1629389100000|2021-08-19 16:05:00|9174.1|9172.6|9176.4|9174.9|9177.1|9175.6|9173.9|9171.9|284
1629389400000|2021-08-19 16:10:00|9176.5|9175|9177.3|9175.8|9178|9176.5|9176|9174.5|195
1629389700000|2021-08-19 16:15:00|9177.4|9175.9|9175.5|9174|9177.4|9175.9|9174.8|9173.3|269
1629390000000|2021-08-19 16:20:00|9175.6|9174.1|9177|9175.5|9177.4|9175.9|9175|9173.5|242
1629390300000|2021-08-19 16:25:00|9177.1|9175.6|9179.1|9177.6|9179.3|9177.8|9177.1|9175.6|231
1629390600000|2021-08-19 16:30:00|9179|9177.5|9178.8|9177.3|9179.6|9178.1|9178.4|9176.9|194
1629390900000|2021-08-19 16:35:00|9178.9|9177.4|9176.5|9175|9180.1|9178.6|9176.4|9174.6|227
1629391200000|2021-08-19 16:40:00|9176.4|9174.9|9176.5|9175|9177.4|9175.9|9175.5|9174|224
1629391500000|2021-08-19 16:45:00|9176.4|9174.9|9176.4|9174.9|9177.1|9175.6|9175.2|9173.7|302
1629391800000|2021-08-19 16:50:00|9176.3|9174.8|9174.7|9173.2|9176.3|9174.8|9174.4|9172.7|212
1629392100000|2021-08-19 16:55:00|9174.8|9173.3|9174.6|9173.1|9175.5|9174|9173.7|9172.2|267
1629392400000|2021-08-19 17:00:00|9174.7|9173.2|9176.1|9174.6|9176.5|9175|9174.7|9173.2|200
1629392700000|2021-08-19 17:05:00|9176.2|9174.7|9175|9173.5|9177.4|9175.9|9174.7|9173.2|335
1629393000000|2021-08-19 17:10:00|9175.1|9173.6|9178.5|9177|9178.7|9177.2|9174.4|9172.9|363
1629393300000|2021-08-19 17:15:00|9178.3|9176.8|9179.9|9178.4|9180.1|9178.6|9178.3|9176.8|255
1629393600000|2021-08-19 17:20:00|9179.7|9178.2|9179.9|9178.4|9180.2|9178.7|9178.8|9177.3|214
1629393900000|2021-08-19 17:25:00|9179.8|9178.3|9183.2|9180.8|9183.2|9181.2|9179|9177.5|267
1629394200000|2021-08-19 17:30:00|9183.1|9180.7|9183.1|9181.6|9183.6|9182.1|9182.2|9180.3|322
1629394500000|2021-08-19 17:35:00|9183|9181.5|9182.5|9181|9183.6|9181.7|9182.1|9180.3|193
1629394800000|2021-08-19 17:40:00|9182.4|9180.9|9180.8|9179.3|9183|9181.1|9180.8|9179|209
1629395100000|2021-08-19 17:45:00|9180.7|9179.2|9181.6|9180.1|9182.9|9181|9180.7|9178.8|255
1629395400000|2021-08-19 17:50:00|9181.5|9180|9182.7|9180.3|9182.9|9180.9|9180.9|9179.1|184
1629395700000|2021-08-19 17:55:00|9182.3|9180.8|9182|9180.5|9182.9|9181.4|9180.7|9179.2|287
1629396000000|2021-08-19 18:00:00|9181.7|9180.2|9183|9181.5|9183|9181.5|9180.7|9178.8|222
1629396300000|2021-08-19 18:05:00|9183.1|9181.6|9183.2|9181.7|9183.8|9181.9|9182.3|9180.5|159
1629396600000|2021-08-19 18:10:00|9183.3|9181.8|9184|9182.5|9185|9183.1|9183.2|9181.5|250
1629396900000|2021-08-19 18:15:00|9183.9|9182.4|9185.4|9183.9|9186.7|9185|9183.8|9182|224
1629397200000|2021-08-19 18:20:00|9185.3|9183.8|9185|9183.5|9186.4|9184.5|9184.8|9182.9|179
1629397500000|2021-08-19 18:25:00|9185.1|9183.6|9185.2|9183.7|9186.4|9184.6|9184.9|9183|260
1629397800000|2021-08-19 18:30:00|9185.1|9183.6|9183.6|9182.1|9186.4|9184.4|9183.2|9181.2|328
1629398100000|2021-08-19 18:35:00|9183.5|9182|9183.7|9182.2|9185.4|9183.5|9183.1|9181.3|325
1629398400000|2021-08-19 18:40:00|9183.9|9182.4|9183.3|9181.8|9184.6|9182.5|9182.4|9180.5|305
1629398700000|2021-08-19 18:45:00|9183.7|9182.2|9187.1|9184.7|9188.5|9186.3|9183.3|9181.4|394
1629399000000|2021-08-19 18:50:00|9186.4|9184.9|9186.4|9184|9187.2|9185.2|9185.3|9183.4|337
1629399300000|2021-08-19 18:55:00|9186.5|9184.1|9187.1|9185.6|9187.4|9185.7|9185.1|9183.1|276
1629399600000|2021-08-19 19:00:00|9187.2|9185.7|9186.5|9185|9187.8|9185.9|9186.3|9184.3|244
1629399900000|2021-08-19 19:05:00|9186.4|9184.9|9186.1|9183.7|9186.4|9184.9|9183.9|9181.9|268
1629400200000|2021-08-19 19:10:00|9186.2|9183.8|9188.4|9186.9|9189.3|9187.4|9185.5|9183.6|252
1629400500000|2021-08-19 19:15:00|9188.5|9187|9188.4|9186.9|9189.1|9187.4|9188|9186|134
1629400800000|2021-08-19 19:20:00|9188.9|9186.5|9190.6|9189.1|9191.4|9189.5|9188.3|9186.3|287
1629401100000|2021-08-19 19:25:00|9190.5|9189|9191|9189.5|9192.2|9190.2|9190.2|9188.1|189
1629401400000|2021-08-19 19:30:00|9191.5|9189.1|9191.3|9188.9|9191.7|9189.9|9189.9|9187.9|254
1629401700000|2021-08-19 19:35:00|9191.4|9189|9191.2|9188.8|9192|9190|9190.7|9188.3|162
1629402000000|2021-08-19 19:40:00|9191.3|9188.9|9191.3|9188.9|9191.9|9189.6|9190.2|9188.3|221
1629402300000|2021-08-19 19:45:00|9191.4|9189|9191.3|9188.9|9191.8|9189.6|9190.8|9188.5|160
1629402600000|2021-08-19 19:50:00|9191.2|9188.8|9191.2|9188.8|9191.6|9189.7|9190.3|9188.5|173
1629402900000|2021-08-19 19:55:00|9191.3|9188.9|9191|9188.6|9191.5|9189.5|9190.5|9188.5|341
1629403200000|2021-08-19 20:00:00|9191.2|9188.8|9189.3|9186.9|9191.5|9189.3|9188.6|9186.6|879
1629403500000|2021-08-19 20:05:00|9189.4|9187|9189.4|9187|9189.6|9187.5|9188.7|9186.6|337
1629403800000|2021-08-19 20:10:00|9189.5|9187.1|9188.3|9185.9|9189.6|9187.5|9187.8|9185.8|284
1629404100000|2021-08-19 20:15:00|9188.4|9186|9188.5|9186.1|9188.7|9186.5|9187.9|9185.9|67
1629404400000|2021-08-19 20:20:00|9188.6|9186.2|9189.6|9187.2|9189.8|9187.6|9188.3|9185.9|92
1629404700000|2021-08-19 20:25:00|9189.7|9187.3|9188.6|9186.2|9190.4|9188.4|9188.4|9186|95
1629405000000|2021-08-19 20:30:00|9188.7|9186.3|9188.7|9186.3|9188.8|9186.4|9188.4|9186|63
1629405300000|2021-08-19 20:35:00|9188.6|9186.2|9188.4|9186|9188.7|9186.3|9187.6|9185.2|91
1629405600000|2021-08-19 20:40:00|9188.3|9185.9|9188.6|9186.2|9188.7|9186.3|9188.2|9185.8|60
1629405900000|2021-08-19 20:45:00|9188.7|9186.3|9189.2|9186.8|9189.5|9187.1|9188.3|9185.9|115
1629406200000|2021-08-19 20:50:00|9189.4|9187|9188.6|9186.2|9189.4|9187|9188.4|9186|140
1629406500000|2021-08-19 20:55:00|9188.8|9186.4|9190.5|9183.5|9192.6|9186.7|9187.6|9180.5|349
1629406800000|2021-08-19 21:00:00|9193.6|9179|9188.1|9173.1|9193.6|9179|9188.1|9173.1|32
1629407100000|2021-08-19 21:05:00|9197.4|9182.4|9189|9174|9197.4|9182.4|9183.3|9168.3|71
1629407400000|2021-08-19 21:10:00|9189.2|9174.2|9190.9|9175.9|9194.3|9179.3|9184.6|9169.6|95
1629407700000|2021-08-19 21:15:00|9193|9178|9188.7|9173.7|9194.7|9179.7|9186.3|9171.3|110
1629408000000|2021-08-19 21:20:00|9188.3|9173.3|9189.3|9174.3|9194.4|9179.4|9186.1|9171.1|113
1629408300000|2021-08-19 21:25:00|9188.5|9173.5|9191.4|9176.4|9194.5|9179.5|9187.4|9172.4|113
1629408600000|2021-08-19 21:30:00|9193.9|9178.9|9193.2|9178.2|9196.3|9181.3|9189.7|9174.7|329
1629408900000|2021-08-19 21:35:00|9193.5|9178.5|9195.5|9180.5|9195.9|9180.9|9192|9177|157
1629409200000|2021-08-19 21:40:00|9195.7|9180.7|9194.9|9179.9|9196.4|9181.4|9190.2|9175.2|146
1629409500000|2021-08-19 21:45:00|9196.5|9181.5|9193.8|9178.8|9196.5|9181.5|9191.3|9176.3|322
1629409800000|2021-08-19 21:50:00|9194|9179|9196.2|9181.2|9197.2|9182.2|9192.2|9177.2|266
1629410100000|2021-08-19 21:55:00|9196.3|9181.3|9193.9|9178.9|9196.8|9181.8|9189|9174|421
1629410400000|2021-08-19 22:00:00|9192.4|9177.4|9189.7|9185.8|9195.9|9186.7|9188.9|9176.3|434
1629410700000|2021-08-19 22:05:00|9189.6|9185.7|9189.1|9186.7|9189.7|9186.8|9188.8|9185.5|124
1629411000000|2021-08-19 22:10:00|9188.9|9186.4|9188.9|9186.4|9189.6|9186.9|9188.5|9185|188
1629411300000|2021-08-19 22:15:00|9189.1|9186.5|9189.1|9186.7|9189.8|9187.3|9189|9186.1|152
1629411600000|2021-08-19 22:20:00|9188.7|9186.3|9188.2|9185.8|9189.3|9186.5|9188|9185.6|121
1629411900000|2021-08-19 22:25:00|9188.3|9185.9|9188.4|9186|9188.6|9186.1|9187.5|9185.1|87
1629412200000|2021-08-19 22:30:00|9188.5|9186.1|9189.3|9186.9|9189.4|9187|9188.5|9186.1|61
1629412500000|2021-08-19 22:35:00|9189.4|9187|9189.5|9187.1|9189.8|9187.4|9189.1|9186.7|125
1629412800000|2021-08-19 22:40:00|9189.3|9186.9|9189.2|9186.8|9189.5|9187.1|9188.9|9186.5|71
1629413100000|2021-08-19 22:45:00|9189.3|9186.9|9188.9|9186.5|9189.3|9186.9|9188.9|9186.5|73
1629413400000|2021-08-19 22:50:00|9189|9186.6|9190|9187.6|9190.1|9187.7|9188.9|9186.5|67
1629413700000|2021-08-19 22:55:00|9190.1|9187.7|9189.5|9187.1|9190.1|9187.7|9189.1|9186.7|86
1629414000000|2021-08-19 23:00:00|9189.7|9187.3|9190.1|9187.7|9191.3|9188.9|9189.7|9187.3|112
1629414300000|2021-08-19 23:05:00|9190|9187.6|9190|9187.6|9190.2|9187.8|9189.6|9187.2|137
1629414600000|2021-08-19 23:10:00|9189.9|9187.5|9189.9|9187.5|9190.2|9187.8|9189.8|9187.4|89
1629414900000|2021-08-19 23:15:00|9190|9187.6|9190.2|9187.8|9190.3|9187.9|9189.9|9187.5|114
1629415200000|2021-08-19 23:20:00|9190.1|9187.7|9190|9187.6|9190.2|9187.8|9189.6|9187.2|104
1629415500000|2021-08-19 23:25:00|9189.9|9187.5|9190|9187.6|9190.1|9187.7|9189.5|9187.1|144
1629415800000|2021-08-19 23:30:00|9190.1|9187.7|9190.1|9187.7|9190.4|9188|9189.9|9187.5|91
1629416100000|2021-08-19 23:35:00|9190|9187.6|9190|9187.6|9190.2|9187.8|9189.8|9187.4|91
1629416400000|2021-08-19 23:40:00|9189.9|9187.5|9190.8|9188.4|9190.9|9188.5|9189.9|9187.5|93
1629416700000|2021-08-19 23:45:00|9190.7|9188.3|9190.9|9188.5|9190.9|9188.5|9190.7|9188.3|97
1629417000000|2021-08-19 23:50:00|9190.8|9188.4|9190.8|9188.4|9191.3|9189|9190.3|9188.2|193
1629417300000|2021-08-19 23:55:00|9190.7|9188.3|9190.7|9188.3|9190.9|9188.8|9190.3|9188.2|117
1629417600000|2021-08-20 00:00:00|9190.8|9188.4|9184.8|9182.4|9190.9|9188.7|9184.8|9182.4|308
1629417900000|2021-08-20 00:05:00|9184.9|9182.5|9185.2|9182.8|9185.4|9183|9184.1|9181.7|203
1629418200000|2021-08-20 00:10:00|9185.3|9182.9|9184.8|9182.4|9185.5|9183.1|9184.4|9182.2|146
1629418500000|2021-08-20 00:15:00|9184.9|9182.5|9183.3|9180.9|9185|9182.8|9183.3|9180.9|145
1629418800000|2021-08-20 00:20:00|9183.2|9180.8|9183|9180.6|9184.9|9182.5|9183|9180.6|144
1629419100000|2021-08-20 00:25:00|9183.1|9180.7|9184.2|9181.8|9184.3|9181.9|9183.1|9180.7|107
1629419400000|2021-08-20 00:30:00|9184.3|9181.9|9183.6|9181.2|9184.6|9182.4|9183.1|9180.8|186
1629419700000|2021-08-20 00:35:00|9183.5|9181.1|9182.6|9180.2|9183.6|9181.4|9182|9179.9|119
1629420000000|2021-08-20 00:40:00|9182.5|9180.1|9182|9179.6|9182.9|9181|9181.4|9179.4|132
1629420300000|2021-08-20 00:45:00|9181.9|9179.5|9181.4|9179|9182.5|9180.8|9181.2|9178.8|150
1629420600000|2021-08-20 00:50:00|9181.6|9179.2|9181.3|9178.9|9182.7|9180.3|9181.2|9178.8|166
1629420900000|2021-08-20 00:55:00|9181.2|9178.8|9181.4|9179|9181.8|9179.7|9180.5|9178.1|196
1629421200000|2021-08-20 01:00:00|9181.2|9178.8|9181.5|9179.1|9181.8|9179.7|9180.6|9178.2|127
1629421500000|2021-08-20 01:05:00|9181.6|9179.2|9180.9|9178.5|9181.8|9179.4|9179.8|9177.8|104
1629421800000|2021-08-20 01:10:00|9180.8|9178.4|9181.6|9179.2|9181.7|9179.7|9180.6|9178.2|101
1629422100000|2021-08-20 01:15:00|9181.5|9179.1|9179.2|9176.8|9181.7|9179.3|9178.9|9176.5|121
1629422400000|2021-08-20 01:20:00|9179.7|9177.3|9178.4|9176|9179.8|9177.4|9178.2|9175.8|191
1629422700000|2021-08-20 01:25:00|9178.5|9176.1|9177.4|9175|9178.5|9176.1|9176.7|9174.3|201
1629423000000|2021-08-20 01:30:00|9177.3|9174.9|9177.4|9175|9177.9|9175.9|9176.7|9174.5|198
1629423300000|2021-08-20 01:35:00|9177.5|9175.1|9177.4|9175|9178.2|9175.8|9176.6|9174.2|265
1629423600000|2021-08-20 01:40:00|9177.3|9174.9|9174.2|9171.8|9177.3|9174.9|9173.3|9171|299
1629423900000|2021-08-20 01:45:00|9174.1|9171.7|9177.6|9175.2|9178.4|9176.4|9174.1|9171.7|410
1629424200000|2021-08-20 01:50:00|9177.7|9175.3|9178.1|9175.7|9178.6|9176.2|9177.2|9174.8|235
1629424500000|2021-08-20 01:55:00|9178.2|9175.8|9179.4|9177|9180.2|9177.9|9177.6|9175.2|236
1629424800000|2021-08-20 02:00:00|9179.3|9176.9|9178.3|9175.9|9179.8|9177.8|9177.1|9175.1|230
1629425100000|2021-08-20 02:05:00|9178.2|9175.8|9179.1|9176.7|9179.2|9176.8|9177.8|9175.4|155
1629425400000|2021-08-20 02:10:00|9179.2|9176.8|9179.8|9177.4|9180.1|9177.7|9179|9176.6|149
1629425700000|2021-08-20 02:15:00|9179.6|9177.2|9179.1|9176.7|9179.6|9177.2|9178.1|9175.7|135
1629426000000|2021-08-20 02:20:00|9179.2|9176.8|9179.1|9176.7|9179.2|9176.8|9178.5|9176.1|139
1629426300000|2021-08-20 02:25:00|9179|9176.6|9178.8|9176.4|9179.1|9176.7|9177.9|9175.5|140
1629426600000|2021-08-20 02:30:00|9178.9|9176.5|9179.1|9176.7|9179.2|9177.1|9178.5|9176.2|179
1629426900000|2021-08-20 02:35:00|9179.2|9176.8|9179.1|9176.7|9179.3|9176.9|9177.9|9175.7|156
1629427200000|2021-08-20 02:40:00|9179.2|9176.8|9179.1|9176.7|9179.8|9177.9|9178.7|9176.7|181
1629427500000|2021-08-20 02:45:00|9179.2|9176.8|9178.3|9175.9|9179.5|9177.2|9178.3|9175.9|144
1629427800000|2021-08-20 02:50:00|9178.4|9176|9177.3|9174.9|9178.4|9176|9176.9|9174.9|123
1629428100000|2021-08-20 02:55:00|9177.4|9175|9178.3|9175.9|9178.4|9176|9177.1|9174.8|144
1629428400000|2021-08-20 03:00:00|9178.4|9176|9178.4|9176|9178.5|9176.1|9177.7|9175.3|133
1629428700000|2021-08-20 03:05:00|9178.3|9175.9|9175.7|9173.3|9178.5|9176.5|9175.6|9173.2|139
1629429000000|2021-08-20 03:10:00|9175.6|9173.2|9170.8|9168.4|9175.9|9173.9|9170.5|9168.1|211
1629429300000|2021-08-20 03:15:00|9170.6|9168.2|9167.2|9164.8|9171.6|9169.2|9165.6|9163.2|268
1629429600000|2021-08-20 03:20:00|9167.3|9164.9|9162.7|9160.3|9167.5|9165.1|9162.2|9159.8|256
1629429900000|2021-08-20 03:25:00|9163|9160.6|9164.9|9162.5|9165.9|9163.5|9162.8|9160.4|172
1629430200000|2021-08-20 03:30:00|9164.8|9162.4|9164.5|9162.1|9165.1|9162.7|9163.5|9161.1|158
1629430500000|2021-08-20 03:35:00|9164.6|9162.2|9164.7|9162.3|9164.9|9162.5|9163.1|9160.7|135
1629430800000|2021-08-20 03:40:00|9164.6|9162.2|9164.1|9161.7|9164.8|9162.4|9163.6|9161.5|113
1629431100000|2021-08-20 03:45:00|9164.2|9161.8|9166.9|9164.5|9167.3|9164.9|9164|9161.6|191
1629431400000|2021-08-20 03:50:00|9166.8|9164.4|9166.7|9164.3|9167|9164.8|9166.1|9164.2|126
1629431700000|2021-08-20 03:55:00|9166.6|9164.2|9166.6|9164.2|9166.8|9164.4|9165.3|9163|151
1629432000000|2021-08-20 04:00:00|9166.5|9164.1|9166.5|9164.1|9166.8|9164.6|9165.8|9163.6|124
1629432300000|2021-08-20 04:05:00|9166.6|9164.2|9166.5|9164.1|9166.8|9164.7|9165.5|9163.5|124
1629432600000|2021-08-20 04:10:00|9166.6|9164.2|9166.5|9164.1|9166.7|9164.3|9166.3|9163.9|81
1629432900000|2021-08-20 04:15:00|9166.4|9164|9166|9163.6|9166.8|9164.4|9165.5|9163.4|132
1629433200000|2021-08-20 04:20:00|9165.9|9163.5|9165.4|9163.9|9166.3|9164.3|9165.3|9163.2|63
1629433500000|2021-08-20 04:25:00|9165.9|9163.5|9165.6|9163.2|9165.9|9163.7|9164.8|9162.4|77
1629433800000|2021-08-20 04:30:00|9165.7|9163.3|9165.7|9163.3|9165.9|9163.5|9164.2|9162.2|85
1629434100000|2021-08-20 04:35:00|9165.8|9163.4|9166.4|9164|9166.4|9164.4|9165.5|9163.2|116
1629434400000|2021-08-20 04:40:00|9166.3|9163.9|9167.2|9164.8|9167.6|9165.2|9166.3|9163.9|159
1629434700000|2021-08-20 04:45:00|9167.3|9164.9|9166.5|9164.1|9167.3|9164.9|9166.3|9163.9|98
1629435000000|2021-08-20 04:50:00|9166.6|9164.2|9166.4|9164|9166.6|9164.5|9165.5|9163.6|80
1629435300000|2021-08-20 04:55:00|9166.2|9163.8|9166.6|9164.2|9166.7|9164.6|9165.2|9163.2|118
1629435600000|2021-08-20 05:00:00|9166.7|9164.3|9165|9162.6|9167.2|9164.9|9164.7|9162.4|198
1629435900000|2021-08-20 05:05:00|9164.9|9162.5|9166.2|9163.8|9166.3|9164.2|9164.4|9162.4|243
1629436200000|2021-08-20 05:10:00|9166.1|9163.7|9166.5|9164.1|9166.7|9164.4|9165.2|9163.4|122
1629436500000|2021-08-20 05:15:00|9166.6|9164.2|9165.8|9163.4|9167.3|9165|9165.4|9163.4|257
1629436800000|2021-08-20 05:20:00|9165.7|9163.3|9164.6|9162.2|9165.8|9163.8|9164.2|9161.9|184
1629437100000|2021-08-20 05:25:00|9164.7|9162.3|9164.7|9162.3|9165|9162.9|9163.9|9161.6|172
1629437400000|2021-08-20 05:30:00|9164.8|9162.4|9163.9|9161.5|9164.8|9162.4|9162.9|9160.7|212
1629437700000|2021-08-20 05:35:00|9164|9161.6|9162.8|9160.4|9164.2|9161.8|9162.2|9159.9|222
1629438000000|2021-08-20 05:40:00|9162.7|9160.3|9162.3|9159.9|9163.2|9160.8|9162|9159.6|160
1629438300000|2021-08-20 05:45:00|9162.4|9160|9161.5|9159.1|9162.4|9160|9161.1|9158.7|143
1629438600000|2021-08-20 05:50:00|9161.6|9159.2|9161.5|9159.1|9161.7|9159.3|9160.7|9158.3|157
1629438900000|2021-08-20 05:55:00|9161.4|9159|9162.5|9160.1|9162.6|9160.2|9160.5|9158.1|155
1629439200000|2021-08-20 06:00:00|9162.7|9160.3|9165.4|9163|9166.3|9164.4|9162.3|9159.9|283
1629439500000|2021-08-20 06:05:00|9165.5|9163.1|9166.4|9164|9167|9165|9164.5|9162.3|417
1629439800000|2021-08-20 06:10:00|9166.3|9163.9|9167.6|9165.2|9168.4|9166.1|9165.9|9163.5|276
1629440100000|2021-08-20 06:15:00|9167.7|9165.3|9168.3|9165.9|9169.8|9167.6|9167.3|9164.9|266
1629440400000|2021-08-20 06:20:00|9168.2|9165.8|9165.8|9163.4|9168.4|9166.5|9165.6|9163.2|226
1629440700000|2021-08-20 06:25:00|9165.9|9163.5|9167.4|9165|9167.4|9165|9165.1|9163|168
1629441000000|2021-08-20 06:30:00|9167.5|9165.1|9166.4|9164|9168.4|9166.4|9165.8|9163.9|307
1629441300000|2021-08-20 06:35:00|9166.3|9163.9|9167|9164.6|9167|9165.1|9165.1|9163.2|245
1629441600000|2021-08-20 06:40:00|9167.1|9164.7|9168|9165.6|9168|9166.1|9166.1|9164.1|305
1629441900000|2021-08-20 06:45:00|9168.3|9165.9|9167.7|9166.2|9169|9166.9|9166.9|9164.9|284
1629442200000|2021-08-20 06:50:00|9167.6|9166.1|9165.6|9163.2|9167.6|9166.1|9164.1|9162.4|281
1629442500000|2021-08-20 06:55:00|9165.7|9163.3|9164.8|9162.4|9166.4|9164.6|9163.4|9161.3|426
1629442800000|2021-08-20 07:00:00|9164.4|9162.9|9168.6|9166.2|9168.7|9166.3|9163.8|9161.9|535
1629443100000|2021-08-20 07:05:00|9168.7|9166.3|9166.5|9165|9170.2|9168.3|9165.6|9163.6|514
1629443400000|2021-08-20 07:10:00|9166.6|9165.1|9167.4|9165|9170.6|9168.2|9166.2|9164.1|507
1629443700000|2021-08-20 07:15:00|9167.1|9164.7|9170.3|9167.9|9170.6|9168.5|9166.3|9164.6|413
1629444000000|2021-08-20 07:20:00|9170.4|9168|9169.9|9167.5|9170.9|9169|9168.6|9166.5|556
1629444300000|2021-08-20 07:25:00|9169.8|9167.4|9168.8|9166.4|9169.8|9167.9|9167.8|9165.9|579
1629444600000|2021-08-20 07:30:00|9168.9|9166.5|9165.8|9163.4|9169|9167.1|9164.5|9162.3|497
1629444900000|2021-08-20 07:35:00|9165.9|9163.5|9160.6|9158.2|9167.5|9165.2|9160.2|9158.1|470
1629445200000|2021-08-20 07:40:00|9160.5|9158.1|9162.4|9160.9|9164.1|9161.7|9159.6|9157.8|456
1629445500000|2021-08-20 07:45:00|9162.6|9161.1|9160.9|9159.4|9164.1|9162.2|9160.8|9158.9|359
1629445800000|2021-08-20 07:50:00|9160.8|9159.3|9164.8|9162.4|9164.9|9162.9|9160.5|9158.6|406
1629446100000|2021-08-20 07:55:00|9164.7|9162.3|9165.5|9163.1|9166.3|9163.9|9163.7|9161.5|414
1629446400000|2021-08-20 08:00:00|9165.4|9163|9163|9161.5|9165.8|9163.8|9161.9|9160|436
1629446700000|2021-08-20 08:05:00|9163.1|9161.6|9161.1|9159.6|9164.3|9162.5|9161.1|9159.2|386
1629447000000|2021-08-20 08:10:00|9161.7|9159.3|9164.4|9162|9165.3|9163.5|9161.1|9158.9|289
1629447300000|2021-08-20 08:15:00|9164.3|9161.9|9166.7|9164.3|9166.8|9164.7|9163.8|9161.7|356
1629447600000|2021-08-20 08:20:00|9166.8|9164.4|9170.8|9168.4|9171|9169|9166.1|9164.1|413
1629447900000|2021-08-20 08:25:00|9171|9168.6|9175.2|9172.8|9175.7|9173.8|9170.6|9168.5|376
1629448200000|2021-08-20 08:30:00|9174.9|9172.5|9181.1|9178.7|9181.7|9179.3|9174.4|9172.4|357
1629448500000|2021-08-20 08:35:00|9181.2|9178.8|9181.2|9178.8|9182.3|9179.9|9180|9177.6|354
1629448800000|2021-08-20 08:40:00|9181.1|9178.7|9183.4|9181|9184.3|9181.9|9180.6|9178.5|246
1629449100000|2021-08-20 08:45:00|9183.3|9180.9|9185.1|9182.7|9185.9|9183.6|9183.3|9180.9|323
1629449400000|2021-08-20 08:50:00|9185.3|9182.9|9184.1|9181.7|9185.3|9182.9|9182.9|9180.5|331
1629449700000|2021-08-20 08:55:00|9184.5|9182.1|9180.2|9177.8|9184.5|9182.1|9179|9176.9|369
1629450000000|2021-08-20 09:00:00|9180.3|9177.9|9176.7|9175.2|9180.8|9178.7|9176.7|9174.7|274
1629450300000|2021-08-20 09:05:00|9177.3|9174.9|9178.1|9175.7|9178.4|9176.2|9176.7|9174.8|213
1629450600000|2021-08-20 09:10:00|9178.2|9175.8|9178.7|9176.3|9179.2|9177.2|9176.3|9174.3|397
1629450900000|2021-08-20 09:15:00|9178.8|9176.4|9179|9176.6|9179.2|9177|9177.5|9175.1|263
1629451200000|2021-08-20 09:20:00|9179.1|9176.7|9180.1|9177.7|9180.3|9178.1|9178.6|9176.5|290
1629451500000|2021-08-20 09:25:00|9180|9177.6|9179.7|9178.2|9181.2|9179.1|9178.8|9176.8|265
1629451800000|2021-08-20 09:30:00|9180.2|9177.8|9179.9|9177.5|9180.6|9178.6|9177.7|9175.7|313
1629452100000|2021-08-20 09:35:00|9179.4|9177.9|9184.2|9181.8|9184.2|9182.3|9179.3|9177.3|214
1629452400000|2021-08-20 09:40:00|9184.3|9181.9|9184.7|9182.3|9187.3|9184.9|9184|9181.9|230
1629452700000|2021-08-20 09:45:00|9184.8|9182.4|9180.1|9178.6|9185.1|9182.7|9179.5|9177.6|321
1629453000000|2021-08-20 09:50:00|9180|9178.5|9178.1|9175.7|9180.7|9178.8|9177|9174.9|300
1629453300000|2021-08-20 09:55:00|9177.7|9176.2|9175.8|9173.4|9178.6|9176.5|9175.2|9173.2|302
1629453600000|2021-08-20 10:00:00|9175.7|9173.3|9173|9170.6|9176.7|9174.5|9172.4|9170.4|246
1629453900000|2021-08-20 10:05:00|9173.1|9170.7|9176.6|9174.2|9176.6|9174.4|9173|9170.6|270
1629454200000|2021-08-20 10:10:00|9176.1|9174.6|9178.2|9175.8|9178.5|9176.6|9176.1|9174.1|204
1629454500000|2021-08-20 10:15:00|9178.3|9175.9|9176.1|9174.6|9178.8|9176.9|9175.9|9174.1|209
1629454800000|2021-08-20 10:20:00|9176|9174.5|9172.1|9169.7|9176.5|9174.5|9172|9169.6|279
1629455100000|2021-08-20 10:25:00|9172|9169.6|9164.8|9162.4|9172.1|9169.7|9164.1|9162|372
1629455400000|2021-08-20 10:30:00|9164.9|9162.5|9166.6|9164.2|9166.7|9164.8|9164.2|9162|239
1629455700000|2021-08-20 10:35:00|9166.5|9164.1|9165.3|9162.9|9166.8|9164.4|9164.5|9162.5|182
1629456000000|2021-08-20 10:40:00|9165.4|9163|9165.4|9163|9165.7|9163.4|9164.1|9161.7|212
1629456300000|2021-08-20 10:45:00|9165.3|9162.9|9167.4|9165|9167.6|9165.4|9164.8|9162.7|235
1629456600000|2021-08-20 10:50:00|9167.1|9165.6|9168|9166.5|9168.6|9166.9|9166.6|9164.2|149
1629456900000|2021-08-20 10:55:00|9167.9|9166.4|9168.6|9166.2|9168.8|9166.7|9167.6|9165.6|197
1629457200000|2021-08-20 11:00:00|9168.8|9166.4|9171|9169.5|9171.8|9169.8|9167.7|9165.8|277
1629457500000|2021-08-20 11:05:00|9171.4|9169|9169.4|9167.9|9171.7|9169.6|9169.4|9167.4|237
1629457800000|2021-08-20 11:10:00|9169.8|9167.4|9170.1|9167.7|9171.9|9169.9|9169|9166.9|367
1629458100000|2021-08-20 11:15:00|9169.7|9168.2|9170.3|9167.9|9170.7|9168.9|9168.5|9166.5|297
1629458400000|2021-08-20 11:20:00|9170.4|9168|9172.3|9169.9|9172.4|9170.6|9170|9167.9|261
1629458700000|2021-08-20 11:25:00|9172.4|9170|9174.6|9172.2|9175.5|9173.4|9170.6|9168.6|272
1629459000000|2021-08-20 11:30:00|9174.5|9172.1|9176.1|9174.6|9176.4|9174.7|9172.7|9170.7|312
1629459300000|2021-08-20 11:35:00|9176.2|9174.7|9178.4|9176|9179.1|9177.1|9176|9174|299
1629459600000|2021-08-20 11:40:00|9177.9|9176.4|9180.3|9178.8|9181.6|9179.5|9177.8|9176.2|307
1629459900000|2021-08-20 11:45:00|9180.4|9178.9|9181.7|9180.2|9182.6|9180.6|9179.3|9177|299
1629460200000|2021-08-20 11:50:00|9181.8|9180.3|9180.8|9179.3|9183.4|9181.5|9180.3|9178.3|332
1629460500000|2021-08-20 11:55:00|9180.7|9179.2|9180.7|9179.2|9182.7|9180.9|9180.4|9178.6|291
1629460800000|2021-08-20 12:00:00|9180.8|9179.3|9177.7|9176.2|9181.4|9179.9|9177.7|9176.2|295
1629461100000|2021-08-20 12:05:00|9177.6|9175.2|9177|9175.5|9178.4|9176.4|9176.3|9174.6|351
1629461400000|2021-08-20 12:10:00|9177.1|9175.6|9179.3|9176.9|9180|9178|9177|9175|240
1629461700000|2021-08-20 12:15:00|9179.4|9177|9180.6|9179.1|9181|9179.2|9178.8|9176.8|253
1629462000000|2021-08-20 12:20:00|9180.9|9179.4|9178|9176.5|9184.8|9182.7|9177.4|9175.5|428
1629462300000|2021-08-20 12:25:00|9177.9|9176.4|9179.3|9176.9|9180|9178.1|9177.9|9176.3|268
1629462600000|2021-08-20 12:30:00|9179.2|9176.8|9179.7|9178.2|9180.1|9178.4|9177.8|9176|367
1629462900000|2021-08-20 12:35:00|9179.6|9178.1|9179.9|9177.5|9181.7|9179.7|9179.3|9177.2|313
1629463200000|2021-08-20 12:40:00|9180|9177.6|9180.6|9178.2|9181.6|9179.3|9178.8|9176.8|300
1629463500000|2021-08-20 12:45:00|9180.7|9178.3|9178.3|9175.9|9181|9178.8|9177.5|9175.4|284
1629463800000|2021-08-20 12:50:00|9178.2|9175.8|9180.6|9179.1|9181|9179.1|9175.4|9173.6|408
1629464100000|2021-08-20 12:55:00|9180.9|9179.4|9184.9|9182.5|9188|9185.8|9180.8|9179|470
1629464400000|2021-08-20 13:00:00|9185|9182.6|9184.5|9183|9186.3|9184.4|9182.8|9180.9|485
1629464700000|2021-08-20 13:05:00|9184.6|9183.1|9176.2|9173.8|9184.7|9183.1|9176|9173.8|610
1629465000000|2021-08-20 13:10:00|9176.1|9173.7|9177.4|9175.9|9178.2|9176.4|9174.2|9172.4|470
1629465300000|2021-08-20 13:15:00|9177.5|9176|9178.1|9175.7|9178.5|9176.6|9175.2|9173.2|474
1629465600000|2021-08-20 13:20:00|9178.2|9175.8|9176|9173.6|9178.4|9176.6|9174.6|9172.6|406
1629465900000|2021-08-20 13:25:00|9176.1|9173.7|9168.2|9165.8|9176.4|9174.4|9166.8|9164.4|601
1629466200000|2021-08-20 13:30:00|9168.3|9165.9|9167.5|9165.1|9170.7|9168.8|9166.2|9164.2|729
1629466500000|2021-08-20 13:35:00|9167.4|9165|9166.5|9165|9168.5|9166.5|9164.6|9162.8|533
1629466800000|2021-08-20 13:40:00|9166.6|9165.1|9165.8|9163.4|9170.1|9168.3|9164.9|9162.7|593
1629467100000|2021-08-20 13:45:00|9165.3|9163.8|9171.3|9169.8|9171.9|9169.9|9165.3|9163.3|651
1629467400000|2021-08-20 13:50:00|9171.4|9169.9|9175|9172.6|9175.2|9173.4|9169.1|9167.3|556
1629467700000|2021-08-20 13:55:00|9174.8|9172.4|9173.7|9172.2|9176.5|9174.6|9172.1|9170.2|552
1629468000000|2021-08-20 14:00:00|9174.3|9171.9|9176.3|9174.8|9178.9|9177|9173.8|9171.9|587
1629468300000|2021-08-20 14:05:00|9176.7|9174.3|9175.2|9172.8|9177|9175.3|9172.1|9170.2|509
1629468600000|2021-08-20 14:10:00|9175.5|9173.1|9177.6|9175.2|9178.5|9176.6|9174.9|9172.9|546
1629468900000|2021-08-20 14:15:00|9177.7|9175.3|9176.5|9174.1|9179.5|9177.6|9175.8|9173.9|578
1629469200000|2021-08-20 14:20:00|9176.1|9174.6|9174.4|9172.9|9178.2|9176.2|9174.4|9172.6|417
1629469500000|2021-08-20 14:25:00|9174.5|9173|9175.5|9174|9178.5|9176.6|9173.9|9172.4|385
1629469800000|2021-08-20 14:30:00|9176|9173.6|9176.7|9175.2|9178.4|9176.3|9175.5|9173.6|465
1629470100000|2021-08-20 14:35:00|9177|9175.5|9174.8|9173.3|9178.4|9176.6|9174.2|9172.7|432
1629470400000|2021-08-20 14:40:00|9174.7|9173.2|9172.8|9170.4|9179.1|9176.9|9172.6|9170.2|460
1629470700000|2021-08-20 14:45:00|9172.9|9170.5|9174.1|9172.6|9176.5|9174.5|9172.2|9170.3|542
1629471000000|2021-08-20 14:50:00|9174.4|9172|9179.5|9177.1|9180.9|9178.9|9173.9|9172|460
1629471300000|2021-08-20 14:55:00|9179.1|9177.6|9181.3|9179.8|9181.8|9180.2|9178.8|9176.7|545
1629471600000|2021-08-20 15:00:00|9181.4|9179.9|9181.9|9180.4|9182.9|9180.8|9179.8|9177.9|537
1629471900000|2021-08-20 15:05:00|9182|9180.5|9180.7|9178.3|9182.7|9180.8|9179.9|9178.2|367
1629472200000|2021-08-20 15:10:00|9180.6|9178.2|9182.7|9181.2|9182.8|9181.3|9179.8|9177.9|320
1629472500000|2021-08-20 15:15:00|9182.8|9181.3|9181.4|9179.9|9184.3|9182.4|9180.7|9178.8|340
1629472800000|2021-08-20 15:20:00|9181.1|9179.6|9180.4|9178.9|9181.9|9180|9180.3|9178.5|253
1629473100000|2021-08-20 15:25:00|9180.3|9178.8|9180.7|9178.3|9181.7|9179.7|9179|9177.4|357
1629473400000|2021-08-20 15:30:00|9180.8|9178.4|9180.8|9179.3|9181.7|9179.8|9180.3|9178.3|307
1629473700000|2021-08-20 15:35:00|9180.9|9179.4|9182|9179.6|9183.6|9181.6|9180|9178.3|339
1629474000000|2021-08-20 15:40:00|9181.5|9180|9181.6|9179.2|9183.5|9181.4|9180.6|9178.6|302
1629474300000|2021-08-20 15:45:00|9181.1|9179.6|9182.5|9180.1|9183.2|9181.4|9180.5|9178.9|299
1629474600000|2021-08-20 15:50:00|9182.6|9180.2|9181.1|9178.7|9182.6|9180.4|9180.4|9178.4|278
1629474900000|2021-08-20 15:55:00|9181.2|9178.8|9177.7|9176.2|9181.8|9179.9|9177.6|9175.6|240
1629475200000|2021-08-20 16:00:00|9177.8|9176.3|9175.9|9174.4|9178.6|9176.6|9174.9|9173.1|302
1629475500000|2021-08-20 16:05:00|9176.3|9173.9|9176.1|9174.6|9176.5|9174.7|9174.7|9172.9|313
1629475800000|2021-08-20 16:10:00|9176.2|9174.7|9177.1|9175.6|9179.4|9177.4|9175.6|9173.6|308
1629476100000|2021-08-20 16:15:00|9177|9175.5|9175.4|9173.9|9177.4|9175.9|9173.3|9171.6|396
1629476400000|2021-08-20 16:20:00|9175.5|9174|9175.4|9173|9176.5|9174.7|9175|9173|297
1629476700000|2021-08-20 16:25:00|9175.5|9173.1|9170.7|9168.3|9175.5|9173.5|9170.2|9168.3|330
1629477000000|2021-08-20 16:30:00|9170.8|9168.4|9171.1|9169.6|9171.6|9169.9|9170.2|9168.3|175
1629477300000|2021-08-20 16:35:00|9171.2|9169.7|9170.8|9168.4|9171.8|9169.9|9168.1|9166.5|264
1629477600000|2021-08-20 16:40:00|9170.4|9168.9|9170|9168.5|9171.6|9169.8|9169.8|9168.3|210
1629477900000|2021-08-20 16:45:00|9170.7|9168.3|9169.1|9166.7|9171|9169.2|9167.6|9165.6|395
1629478200000|2021-08-20 16:50:00|9168.6|9167.1|9168.8|9166.4|9169.2|9167.3|9167.5|9165.8|283
1629478500000|2021-08-20 16:55:00|9168.9|9166.5|9168.6|9167.1|9169.7|9167.8|9167.9|9166|213
1629478800000|2021-08-20 17:00:00|9168.4|9166.9|9170.1|9168.6|9170.6|9168.7|9168.4|9166.7|245
1629479100000|2021-08-20 17:05:00|9170.2|9168.7|9170.3|9168.8|9170.8|9169.1|9169.5|9167.7|125
1629479400000|2021-08-20 17:10:00|9170.7|9168.3|9171.2|9169.7|9171.7|9169.8|9170.2|9168.3|162
1629479700000|2021-08-20 17:15:00|9171|9169.5|9174.3|9171.9|9174.8|9172.7|9170.9|9169.4|249
1629480000000|2021-08-20 17:20:00|9174.2|9171.8|9175.4|9173|9175.6|9173.7|9173.9|9171.8|189
1629480300000|2021-08-20 17:25:00|9175.5|9173.1|9175.9|9174.4|9176.7|9174.6|9174.6|9172.5|289
1629480600000|2021-08-20 17:30:00|9176|9174.5|9175.6|9174.1|9176|9174.5|9174.6|9172.7|172
1629480900000|2021-08-20 17:35:00|9175.5|9174|9177.8|9176.3|9178.1|9176.4|9175.5|9173.6|233
1629481200000|2021-08-20 17:40:00|9177.7|9176.2|9178.1|9176.6|9178.2|9176.7|9177.2|9175.6|127
1629481500000|2021-08-20 17:45:00|9178|9176.5|9177.2|9175.7|9178.4|9176.7|9177.2|9175.6|148
1629481800000|2021-08-20 17:50:00|9177.3|9175.8|9177.5|9176|9177.7|9176.2|9176.3|9174.8|149
1629482100000|2021-08-20 17:55:00|9177.4|9175.9|9177.5|9176|9178.5|9176.6|9177.3|9175.5|191
1629482400000|2021-08-20 18:00:00|9177.3|9175.8|9177.8|9176.3|9178.4|9176.5|9175|9173.2|272
1629482700000|2021-08-20 18:05:00|9178|9176.5|9177.9|9176.4|9178.8|9177.2|9177.8|9175.9|155
1629483000000|2021-08-20 18:10:00|9177.8|9176.3|9178.2|9176.7|9178.5|9177|9177.7|9176.2|86
1629483300000|2021-08-20 18:15:00|9178.1|9176.6|9179.2|9177.7|9179.5|9177.7|9177.9|9176.4|145
1629483600000|2021-08-20 18:20:00|9179.1|9177.6|9180.6|9179.1|9181.1|9179.2|9178.9|9177|144
1629483900000|2021-08-20 18:25:00|9180.5|9179|9180.3|9177.9|9180.9|9179.1|9179.6|9177.8|105
1629484200000|2021-08-20 18:30:00|9180.2|9177.8|9178.2|9176.7|9180.3|9178.3|9177.9|9176.2|144
1629484500000|2021-08-20 18:35:00|9178.1|9176.6|9177.1|9175.6|9178.8|9177|9176.9|9175|146
1629484800000|2021-08-20 18:40:00|9176.9|9175.4|9176.5|9175|9177.7|9175.8|9176.3|9174.3|103
1629485100000|2021-08-20 18:45:00|9176.6|9175.1|9177.4|9175.9|9177.7|9176|9176.4|9174.4|134
1629485400000|2021-08-20 18:50:00|9177.8|9175.4|9178.3|9176.8|9178.9|9176.9|9177|9175.1|166
1629485700000|2021-08-20 18:55:00|9178.4|9176.9|9177|9175.5|9179|9177.1|9176.5|9174.9|246
1629486000000|2021-08-20 19:00:00|9176.9|9175.4|9176.4|9174.9|9177.6|9175.7|9176.3|9174.5|177
1629486300000|2021-08-20 19:05:00|9176.3|9174.8|9177|9175.5|9177.4|9175.6|9176.3|9174.3|94
1629486600000|2021-08-20 19:10:00|9176.9|9175.4|9176.9|9175.4|9177.6|9175.6|9176.2|9174.3|141
1629486900000|2021-08-20 19:15:00|9176.7|9175.2|9176.3|9174.8|9177.1|9175.2|9176.1|9174|99
1629487200000|2021-08-20 19:20:00|9176.2|9174.7|9174.9|9173.4|9176.7|9174.8|9174.5|9172.5|189
1629487500000|2021-08-20 19:25:00|9174.8|9173.3|9173.8|9172.3|9175.6|9173.7|9173.4|9171.5|152
1629487800000|2021-08-20 19:30:00|9173.7|9172.2|9174.9|9172.5|9175.4|9173.4|9173.6|9171.8|129
1629488100000|2021-08-20 19:35:00|9174.8|9172.4|9174.9|9172.5|9175.8|9173.9|9174.3|9172.4|112
1629488400000|2021-08-20 19:40:00|9175|9172.6|9173.7|9172.2|9175.1|9173.1|9173.6|9171.6|111
1629488700000|2021-08-20 19:45:00|9173.6|9172.1|9175.3|9172.9|9175.4|9173.6|9173.6|9171.6|183
1629489000000|2021-08-20 19:50:00|9175.2|9172.8|9174.9|9172.5|9175.5|9173.7|9174.4|9172.5|106
1629489300000|2021-08-20 19:55:00|9174.8|9172.4|9168.9|9166.5|9174.8|9172.4|9168.1|9166.2|385
1629489600000|2021-08-20 20:00:00|9169|9166.6|9169.9|9167.5|9169.9|9167.5|9166.3|9164.2|293
1629489900000|2021-08-20 20:05:00|9169.8|9167.4|9170.2|9167.8|9170.3|9167.9|9169.1|9166.7|180
1629490200000|2021-08-20 20:10:00|9170.1|9167.7|9169.9|9167.5|9171|9168.6|9169.8|9167.4|306
1629490500000|2021-08-20 20:15:00|9170|9167.6|9169.9|9167.5|9170.1|9167.9|9169.3|9167.2|138
1629490800000|2021-08-20 20:20:00|9169.8|9167.4|9170|9167.6|9170.1|9167.7|9169.8|9167.4|225
1629491100000|2021-08-20 20:25:00|9169.9|9167.5|9170.8|9168.4|9171.3|9168.9|9169.5|9167.4|162
1629491400000|2021-08-20 20:30:00|9170.9|9168.5|9171.6|9169.2|9171.8|9169.7|9170.7|9168.3|75
1629491700000|2021-08-20 20:35:00|9171.7|9169.3|9171.5|9169.1|9171.8|9169.8|9171.1|9168.9|83
1629492000000|2021-08-20 20:40:00|9171.3|9168.9|9172|9169.6|9172.3|9169.9|9169.7|9167.3|173
1629492300000|2021-08-20 20:45:00|9171.7|9169.3|9171.6|9169.2|9172.6|9170.2|9171.4|9169|170
1629492600000|2021-08-20 20:50:00|9171.5|9169.1|9171.6|9168.3|9171.8|9169.4|9170|9167.2|269
1629492900000|2021-08-20 20:55:00|9171.7|9168.1|9170.6|9168.2|9173.7|9169.4|9170|9165.6|287
1629662400000|2021-08-22 20:00:00|9171.2|9150.2|9171.2|9150.2|9174.8|9153.8|9171.2|9150.2|9
1629662700000|2021-08-22 20:05:00|9174.8|9153.8|9173.9|9152.9|9174.8|9153.8|9173.9|9152.9|7
1629663000000|2021-08-22 20:10:00|9161.5|9140.5|9173.9|9152.9|9174.8|9153.8|9161.5|9140.5|10
1629663300000|2021-08-22 20:15:00|9161.5|9140.5|9173.4|9152.4|9174.8|9153.8|9161.5|9140.5|16
1629663600000|2021-08-22 20:20:00|9170.7|9149.7|9173.8|9152.8|9174.7|9153.7|9162.3|9141.3|12
1629663900000|2021-08-22 20:25:00|9162.3|9141.3|9173.1|9152.1|9174.7|9153.7|9162.3|9141.3|7
1629664200000|2021-08-22 20:30:00|9173.9|9152.9|9171.2|9150.2|9173.9|9152.9|9171.2|9150.2|9
1629664500000|2021-08-22 20:35:00|9173.1|9152.1|9173.1|9152.1|9173.9|9152.9|9173.1|9152.1|9
1629664800000|2021-08-22 20:40:00|9173.9|9152.9|9173.4|9152.4|9173.9|9152.9|9173.1|9152.1|16
1629665100000|2021-08-22 20:45:00|9173.1|9152.1|9173.1|9152.1|9173.9|9152.9|9173.1|9152.1|11
1629665400000|2021-08-22 20:50:00|9173.4|9152.4|9171.5|9150.5|9173.9|9152.9|9171.5|9150.5|10
1629665700000|2021-08-22 20:55:00|9173.9|9152.9|9171.8|9151.9|9176.5|9159|9162.3|9141.3|66
1629666000000|2021-08-22 21:00:00|9175.1|9158.3|9175.7|9159.9|9183.1|9163.2|9171.9|9153.5|42
1629666300000|2021-08-22 21:05:00|9176.9|9161.7|9175.7|9160|9183|9163.2|9175.1|9157|68
1629666600000|2021-08-22 21:10:00|9176.7|9161.6|9176.1|9160.6|9183|9163.2|9175.1|9157|53
1629666900000|2021-08-22 21:15:00|9183|9163.2|9175.5|9158.7|9183|9163.2|9174.4|9157.5|67
1629667200000|2021-08-22 21:20:00|9178.5|9158.6|9175.7|9160.1|9183|9163.2|9175.1|9156.8|82
1629667500000|2021-08-22 21:25:00|9183|9163.2|9175.3|9159.9|9183|9163.2|9175.1|9157.2|55
1629667800000|2021-08-22 21:30:00|9176.2|9158.2|9175.6|9161|9180.6|9162.2|9175.6|9156.7|120
1629668100000|2021-08-22 21:35:00|9176.3|9161.8|9178.6|9161.5|9182.9|9166.6|9169.9|9159.3|147
1629668400000|2021-08-22 21:40:00|9178.7|9161.4|9178.1|9161.6|9180.8|9163.7|9175.1|9158.5|159
1629668700000|2021-08-22 21:45:00|9179.1|9161.9|9176.6|9160.6|9180.8|9163.7|9171.9|9159.3|120
1629669000000|2021-08-22 21:50:00|9176.9|9160.8|9176.5|9162.6|9183|9163.5|9175|9159.3|101
1629669300000|2021-08-22 21:55:00|9176.1|9162.4|9175|9160|9178.9|9166.9|9169.2|9159.2|135
1629669600000|2021-08-22 22:00:00|9175.1|9160.1|9177.5|9164.1|9180|9167|9172.9|9158.8|999
1629669900000|2021-08-22 22:05:00|9179.4|9165.1|9176.7|9164.3|9179.4|9167.6|9174.3|9160.7|648
1629670200000|2021-08-22 22:10:00|9176.1|9164.7|9173.3|9169.2|9178.3|9169.5|9171.6|9159.9|599
1629670500000|2021-08-22 22:15:00|9173.6|9169.3|9175.2|9172.1|9175.8|9172.6|9173.3|9168.6|355
1629670800000|2021-08-22 22:20:00|9175.1|9172.2|9176.3|9173.9|9176.7|9174.2|9174.6|9171.8|253
1629671100000|2021-08-22 22:25:00|9176.2|9173.8|9176|9173.6|9176.8|9174.1|9175.9|9173.2|146
1629671400000|2021-08-22 22:30:00|9176.1|9173.5|9175.9|9173.5|9176.9|9174.2|9175.4|9172.1|141
1629671700000|2021-08-22 22:35:00|9176.1|9173.7|9176.2|9173.8|9177.4|9174.5|9175.6|9173|236
1629672000000|2021-08-22 22:40:00|9176.3|9173.9|9175.7|9173.3|9176.8|9174.4|9175.2|9172.8|138
1629672300000|2021-08-22 22:45:00|9175.6|9173.2|9175.6|9173.2|9176.1|9173.7|9175.1|9172.7|121
1629672600000|2021-08-22 22:50:00|9175.5|9173.1|9175.6|9173.2|9176.5|9174.1|9175.4|9172.9|134
1629672900000|2021-08-22 22:55:00|9175.7|9173.3|9177.6|9175.2|9178|9175.6|9175.4|9173|112
1629673200000|2021-08-22 23:00:00|9177.5|9175.1|9177.2|9174.8|9179|9176.6|9176.9|9174.8|159
1629673500000|2021-08-22 23:05:00|9177.3|9174.9|9177.3|9174.9|9177.7|9175.3|9176.8|9174.4|116
1629673800000|2021-08-22 23:10:00|9177.4|9175|9177.9|9175.5|9178.3|9175.9|9177.3|9174.9|78
1629674100000|2021-08-22 23:15:00|9178|9175.6|9176.8|9174.4|9178|9175.6|9176.6|9174.2|60
1629674400000|2021-08-22 23:20:00|9176.7|9174.3|9177.3|9174.9|9177.4|9175|9176.5|9174.1|85
1629674700000|2021-08-22 23:25:00|9177.4|9175|9177|9174.6|9177.4|9175|9176.6|9174.2|87
1629675000000|2021-08-22 23:30:00|9177.1|9174.7|9175.5|9173.1|9177.1|9174.7|9175.3|9172.9|144
1629675300000|2021-08-22 23:35:00|9175.6|9173.2|9175.4|9173|9175.7|9173.3|9175.3|9172.9|92
1629675600000|2021-08-22 23:40:00|9175.5|9173.1|9175.4|9173|9175.7|9173.3|9175.3|9172.9|44
1629675900000|2021-08-22 23:45:00|9175.3|9172.9|9174.6|9172.2|9175.5|9173.1|9173.9|9171.5|94
1629676200000|2021-08-22 23:50:00|9174.7|9172.3|9174.9|9172.5|9175.1|9172.7|9174.2|9172.1|79
1629676500000|2021-08-22 23:55:00|9175|9172.6|9173.8|9171.4|9175.2|9172.8|9173.7|9171.3|80
1629676800000|2021-08-23 00:00:00|9173.9|9171.5|9172|9169.6|9173.9|9171.5|9170.9|9168.8|235
1629677100000|2021-08-23 00:05:00|9172.1|9169.7|9173.8|9171.4|9173.9|9171.5|9171.7|9169.5|190
1629677400000|2021-08-23 00:10:00|9173.9|9171.5|9174.1|9171.7|9174.3|9172|9172.3|9170.3|235
1629677700000|2021-08-23 00:15:00|9174|9171.6|9173.1|9170.7|9174.1|9171.9|9172.3|9170.3|135
1629678000000|2021-08-23 00:20:00|9173.2|9170.8|9172.6|9171.1|9173.2|9171.1|9172.5|9170.3|84
1629678300000|2021-08-23 00:25:00|9173|9170.6|9173.7|9171.3|9174.2|9171.8|9172.9|9170.5|108
1629678600000|2021-08-23 00:30:00|9173.3|9171.8|9174.6|9172.2|9174.9|9172.5|9173.2|9171.3|118
1629678900000|2021-08-23 00:35:00|9174.7|9172.3|9173.8|9171.4|9174.9|9172.8|9173.6|9171.2|78
1629679200000|2021-08-23 00:40:00|9173.9|9171.5|9173.7|9171.3|9174.7|9172.3|9173.2|9171.2|155
1629679500000|2021-08-23 00:45:00|9173.6|9171.2|9171.8|9169.4|9173.7|9171.5|9171.1|9168.9|158
1629679800000|2021-08-23 00:50:00|9171.9|9169.5|9172.8|9170.4|9173|9170.6|9171.4|9169|181
1629680100000|2021-08-23 00:55:00|9173|9170.6|9174|9171.6|9174.1|9171.7|9172.8|9170.4|130
1629680400000|2021-08-23 01:00:00|9173.9|9171.5|9173.1|9170.7|9175.6|9173.2|9172.4|9170.4|250
1629680700000|2021-08-23 01:05:00|9173.2|9170.8|9172.9|9170.5|9173.3|9171.2|9170.8|9168.6|205
1629681000000|2021-08-23 01:10:00|9173|9170.6|9172.2|9169.8|9173.4|9171.4|9172.1|9169.7|175
1629681300000|2021-08-23 01:15:00|9172.3|9169.9|9172.1|9169.7|9172.8|9170.5|9171.8|9169.4|143
1629681600000|2021-08-23 01:20:00|9172.2|9169.8|9170.4|9168|9172.3|9170.3|9169.3|9167.3|209
1629681900000|2021-08-23 01:25:00|9170.5|9168.1|9169.3|9167.8|9170.6|9168.6|9169.2|9167.1|171
1629682200000|2021-08-23 01:30:00|9169.4|9167.9|9170.6|9169.1|9171.4|9169.2|9169.3|9167.3|290
1629682500000|2021-08-23 01:35:00|9170.5|9169|9169.8|9167.4|9171.6|9169.6|9168.7|9166.6|191
1629682800000|2021-08-23 01:40:00|9169.9|9167.5|9166.9|9164.5|9169.9|9167.9|9166.2|9164|206
1629683100000|2021-08-23 01:45:00|9166.8|9164.4|9163.7|9161.3|9166.8|9164.4|9163.2|9161.3|258
1629683400000|2021-08-23 01:50:00|9163.8|9161.4|9160.5|9158.1|9163.8|9161.4|9159.9|9157.5|361
1629683700000|2021-08-23 01:55:00|9160.6|9158.2|9160.3|9157.9|9161.2|9158.8|9159.7|9157.4|210
1629684000000|2021-08-23 02:00:00|9160.4|9158|9162.2|9159.8|9162.4|9160.3|9160.4|9158|230
1629684300000|2021-08-23 02:05:00|9162.3|9159.9|9161.4|9159|9162.4|9160|9160.7|9158.3|164
1629684600000|2021-08-23 02:10:00|9161.5|9159.1|9161.2|9158.8|9161.6|9159.2|9161.2|9158.8|165
1629684900000|2021-08-23 02:15:00|9161.3|9158.9|9161.8|9159.4|9161.9|9159.6|9160.5|9158.3|151
1629685200000|2021-08-23 02:20:00|9161.9|9159.5|9162|9159.6|9162.4|9160.3|9161.1|9159.1|166
1629685500000|2021-08-23 02:25:00|9161.9|9159.5|9161.3|9158.9|9162|9159.6|9160.8|9158.8|197
1629685800000|2021-08-23 02:30:00|9161.4|9159|9161.1|9158.7|9161.8|9159.6|9160.2|9158.1|134
1629686100000|2021-08-23 02:35:00|9161|9158.6|9159.7|9157.3|9161.1|9159.1|9159.7|9157.3|139
1629686400000|2021-08-23 02:40:00|9159.6|9157.2|9159.9|9157.5|9160.1|9158.1|9159.2|9156.8|119
1629686700000|2021-08-23 02:45:00|9160|9157.6|9158.9|9156.5|9160|9157.9|9158.8|9156.4|93
1629687000000|2021-08-23 02:50:00|9159|9156.6|9160.7|9158.3|9160.8|9158.4|9158.6|9156.3|133
1629687300000|2021-08-23 02:55:00|9160.8|9158.4|9160.5|9158.1|9161.1|9158.7|9159.8|9157.8|144
1629687600000|2021-08-23 03:00:00|9160.4|9158|9160.9|9158.5|9161.4|9159|9160.3|9157.9|178
1629687900000|2021-08-23 03:05:00|9161.2|9158.8|9161.6|9159.2|9162.5|9160.1|9160.7|9158.6|207
1629688200000|2021-08-23 03:10:00|9161.7|9159.3|9161.6|9159.2|9162|9160|9160.6|9158.2|140
1629688500000|2021-08-23 03:15:00|9161.5|9159.1|9160.9|9158.5|9162.3|9160.1|9160.4|9158.5|140
1629688800000|2021-08-23 03:20:00|9161|9158.6|9160.8|9158.4|9161.1|9158.9|9160|9157.6|216
1629689100000|2021-08-23 03:25:00|9160.9|9158.5|9160.6|9158.2|9161.3|9159.6|9160.1|9158.1|188
1629689400000|2021-08-23 03:30:00|9160.8|9158.4|9160.6|9158.2|9160.9|9159|9159.6|9157.6|196
1629689700000|2021-08-23 03:35:00|9160.5|9158.1|9160.7|9158.3|9160.9|9159|9159.3|9157.3|205
1629690000000|2021-08-23 03:40:00|9161.2|9158.8|9161.5|9159.1|9161.9|9159.9|9160.9|9158.8|174
1629690300000|2021-08-23 03:45:00|9161.6|9159.2|9160.4|9158.9|9161.7|9159.7|9160.1|9158.2|197
1629690600000|2021-08-23 03:50:00|9160.3|9158.8|9161.5|9159.1|9161.7|9159.5|9160|9158|222
1629690900000|2021-08-23 03:55:00|9161.6|9159.2|9162.5|9161|9163.2|9161.2|9161.1|9158.9|222
1629691200000|2021-08-23 04:00:00|9162.6|9161.1|9162.4|9160.9|9163.3|9161.1|9162.4|9160.3|98
1629691500000|2021-08-23 04:05:00|9162.7|9160.3|9163.9|9161.5|9164.2|9162|9162.5|9160.2|165
1629691800000|2021-08-23 04:10:00|9163.8|9161.4|9163.8|9161.4|9165.2|9162.9|9163.1|9161.1|171
1629692100000|2021-08-23 04:15:00|9163.9|9161.5|9164.9|9162.5|9165.4|9163|9163|9160.7|235
1629692400000|2021-08-23 04:20:00|9164.8|9162.4|9165|9162.6|9165.6|9163.2|9163.3|9161.6|208
1629692700000|2021-08-23 04:25:00|9165.1|9162.7|9165.8|9163.4|9166|9163.8|9164.3|9162.4|161
1629693000000|2021-08-23 04:30:00|9165.9|9163.5|9164.3|9162.8|9165.9|9163.8|9164.2|9162.2|124
1629693300000|2021-08-23 04:35:00|9164.2|9162.7|9164.9|9162.5|9165.3|9162.9|9164.2|9162.2|131
1629693600000|2021-08-23 04:40:00|9165|9162.6|9166|9164.5|9166.7|9164.7|9164.4|9162.4|149
1629693900000|2021-08-23 04:45:00|9166.1|9164.6|9163.4|9161.9|9166.6|9164.6|9163.4|9161.4|176
1629694200000|2021-08-23 04:50:00|9164|9161.6|9164|9161.6|9164.1|9162.1|9163.3|9161.4|129
1629694500000|2021-08-23 04:55:00|9164.1|9161.7|9165.4|9163|9165.6|9163.6|9163.4|9161.5|132
1629694800000|2021-08-23 05:00:00|9165.5|9163.1|9164.9|9162.5|9166.3|9163.9|9164.3|9162.3|154
1629695100000|2021-08-23 05:05:00|9165|9162.6|9164.8|9162.4|9165.9|9163.7|9164.7|9162.3|128
1629695400000|2021-08-23 05:10:00|9164.9|9162.5|9165|9162.6|9165.7|9163.6|9164|9162.1|150
1629695700000|2021-08-23 05:15:00|9164.6|9163.1|9165.9|9163.5|9166.1|9163.8|9164.5|9162.5|166
1629696000000|2021-08-23 05:20:00|9166|9163.6|9166.1|9163.7|9166.6|9164.5|9165.3|9163.3|141
1629696300000|2021-08-23 05:25:00|9166.4|9164|9165.4|9163|9166.8|9164.7|9165.4|9163|170
1629696600000|2021-08-23 05:30:00|9165.3|9162.9|9165.1|9162.7|9165.3|9163.1|9164.1|9161.7|180
1629696900000|2021-08-23 05:35:00|9165.2|9162.8|9165.4|9163|9165.7|9163.3|9164.4|9162.5|121
1629697200000|2021-08-23 05:40:00|9165.5|9163.1|9165.6|9163.2|9165.8|9163.8|9165|9162.8|149
1629697500000|2021-08-23 05:45:00|9165.7|9163.3|9165.2|9162.8|9165.8|9163.4|9164.6|9162.6|133
1629697800000|2021-08-23 05:50:00|9165.1|9162.7|9166.3|9163.9|9166.6|9164.2|9164.5|9162.5|109
1629698100000|2021-08-23 05:55:00|9166.2|9163.8|9168.3|9165.9|9169.1|9166.7|9165.9|9163.7|192
1629698400000|2021-08-23 06:00:00|9168.4|9166|9167|9164.6|9168.5|9166.4|9166.4|9164.3|256
1629698700000|2021-08-23 06:05:00|9166.9|9164.5|9168.7|9167.2|9170.6|9168.6|9166.6|9164.5|238
1629699000000|2021-08-23 06:10:00|9169.1|9166.7|9168|9165.6|9170|9168.1|9167.1|9165.2|301
1629699300000|2021-08-23 06:15:00|9168.1|9165.7|9168.2|9166.7|9169.2|9167.2|9166.3|9164.4|289
1629699600000|2021-08-23 06:20:00|9168.3|9166.8|9169|9166.6|9169.2|9167.1|9167.8|9165.7|244
1629699900000|2021-08-23 06:25:00|9169.5|9167.1|9166.9|9165.4|9170.2|9167.8|9165.6|9163.2|293
1629700200000|2021-08-23 06:30:00|9167|9165.5|9167.5|9165.1|9168|9166.1|9166.4|9164.2|220
1629700500000|2021-08-23 06:35:00|9167.6|9165.2|9168.5|9166.1|9168.7|9166.8|9166.9|9164.8|221
1629700800000|2021-08-23 06:40:00|9168|9166.5|9169.7|9168.2|9170.9|9168.5|9167.6|9165.5|237
1629701100000|2021-08-23 06:45:00|9169.8|9168.3|9168.3|9165.9|9170.1|9168.3|9167.1|9164.7|251
1629701400000|2021-08-23 06:50:00|9168.2|9165.8|9168.9|9166.5|9169.1|9167.1|9167.4|9165.3|221
1629701700000|2021-08-23 06:55:00|9168.8|9166.4|9165.5|9163.1|9169|9167|9164.6|9162.2|329
1629702000000|2021-08-23 07:00:00|9165.4|9163|9166.6|9164.2|9167.7|9166.1|9164.9|9162.9|425
1629702300000|2021-08-23 07:05:00|9166.4|9164|9163.7|9161.3|9167|9164.9|9162.6|9160.5|370
1629702600000|2021-08-23 07:10:00|9163.8|9161.4|9162.1|9159.7|9163.8|9161.8|9161.3|9158.9|378
1629702900000|2021-08-23 07:15:00|9162.2|9159.8|9164.7|9162.3|9164.8|9162.8|9161.4|9159.1|299
1629703200000|2021-08-23 07:20:00|9164.5|9162.1|9164.2|9161.8|9166.7|9164.5|9163.3|9161.4|347
1629703500000|2021-08-23 07:25:00|9164.1|9161.7|9158.1|9155.7|9164.4|9162|9157.1|9154.7|319
1629703800000|2021-08-23 07:30:00|9158.6|9156.2|9153.9|9151.5|9161.5|9159.1|9153.3|9151.3|435
1629704100000|2021-08-23 07:35:00|9154|9151.6|9144.2|9141.8|9154.5|9152.1|9144.2|9141.8|509
1629704400000|2021-08-23 07:40:00|9144.3|9141.9|9145.6|9143.2|9145.6|9143.2|9141.1|9139|540
1629704700000|2021-08-23 07:45:00|9145.5|9143.1|9145.8|9143.4|9146.5|9144.2|9141.5|9139.1|394
1629705000000|2021-08-23 07:50:00|9145.7|9143.3|9144.8|9143.3|9145.7|9143.5|9142.5|9140.5|418
1629705300000|2021-08-23 07:55:00|9144.7|9143.2|9146.7|9144.3|9146.7|9144.7|9143|9140.9|356
1629705600000|2021-08-23 08:00:00|9146.6|9144.2|9149.8|9147.4|9150.1|9147.8|9146.1|9144.1|510
1629705900000|2021-08-23 08:05:00|9149.7|9147.3|9149.9|9147.5|9152.5|9150.5|9148.4|9146.2|412
1629706200000|2021-08-23 08:10:00|9149.7|9148.2|9150.1|9147.7|9152.2|9149.9|9147.9|9145.7|485
1629706500000|2021-08-23 08:15:00|9150|9147.6|9150.1|9148.6|9151.2|9149|9148.6|9146.2|305
1629706800000|2021-08-23 08:20:00|9150.2|9148.7|9153.7|9152.2|9155.7|9153.8|9150.2|9148.2|407
1629707100000|2021-08-23 08:25:00|9153.6|9152.1|9149.3|9146.9|9154.6|9152.2|9146.9|9144.7|314
1629707400000|2021-08-23 08:30:00|9149.4|9147|9147.9|9145.5|9149.8|9147.8|9147.7|9145.5|357
1629707700000|2021-08-23 08:35:00|9147.8|9145.4|9148|9146.5|9149.8|9147.8|9145.7|9143.3|391
1629708000000|2021-08-23 08:40:00|9148.6|9146.2|9145|9142.6|9148.6|9146.5|9144|9141.8|414
1629708300000|2021-08-23 08:45:00|9144.7|9143.2|9146.4|9144|9147.5|9145.2|9144.7|9142.6|304
1629708600000|2021-08-23 08:50:00|9145.9|9144.4|9145.8|9144.3|9147.3|9145.2|9144.8|9142.9|288
1629708900000|2021-08-23 08:55:00|9145.9|9144.4|9142.2|9139.8|9145.9|9144.4|9141.2|9139.3|338
1629709200000|2021-08-23 09:00:00|9142.1|9139.7|9143.2|9140.8|9143.4|9141.5|9140.9|9139.1|308
1629709500000|2021-08-23 09:05:00|9143.1|9140.7|9147.3|9144.9|9147.9|9146|9142.3|9140.6|341
1629709800000|2021-08-23 09:10:00|9147.2|9144.8|9148|9146.5|9148.6|9146.6|9146.2|9144.1|301
1629710100000|2021-08-23 09:15:00|9148.1|9146.6|9151|9149.5|9151.8|9149.8|9148|9146.2|312
1629710400000|2021-08-23 09:20:00|9151.5|9149.1|9154.5|9153|9154.8|9153|9151|9149.1|356
1629710700000|2021-08-23 09:25:00|9154.8|9152.4|9157.3|9154.9|9157.6|9155.6|9153.8|9151.8|350
1629711000000|2021-08-23 09:30:00|9157.4|9155|9164.3|9161.9|9165.4|9163|9155.8|9153.9|348
1629711300000|2021-08-23 09:35:00|9164.4|9162|9167.3|9164.9|9167.6|9165.2|9162.4|9160|425
1629711600000|2021-08-23 09:40:00|9167.2|9164.8|9168.1|9165.7|9168.3|9166.3|9164.8|9162.4|282
1629711900000|2021-08-23 09:45:00|9168.2|9165.8|9171.5|9169.1|9171.8|9169.4|9167.6|9165.2|382
1629712200000|2021-08-23 09:50:00|9171.6|9169.2|9167.6|9165.2|9171.7|9169.3|9167|9164.6|261
1629712500000|2021-08-23 09:55:00|9167.7|9165.3|9169.2|9166.8|9169.7|9167.3|9167.5|9165.2|273
1629712800000|2021-08-23 10:00:00|9169.3|9166.9|9168.3|9165.9|9169.4|9167.1|9167|9164.6|343
1629713100000|2021-08-23 10:05:00|9168|9165.6|9170.2|9168.7|9170.6|9168.8|9167.5|9165.4|311
1629713400000|2021-08-23 10:10:00|9170.1|9168.6|9170.6|9168.2|9171.9|9169.6|9170|9167.8|289
1629713700000|2021-08-23 10:15:00|9170.5|9168.1|9173.1|9170.7|9173.2|9171.2|9170.1|9168.1|371
1629714000000|2021-08-23 10:20:00|9173|9170.6|9173.2|9170.8|9173.4|9171.2|9171|9169|254
1629714300000|2021-08-23 10:25:00|9173.3|9170.9|9175.7|9173.3|9175.8|9173.5|9173.1|9170.7|277
1629714600000|2021-08-23 10:30:00|9175.6|9173.2|9176.1|9173.7|9177|9175.1|9174.8|9172.6|285
1629714900000|2021-08-23 10:35:00|9175.9|9173.5|9175.7|9173.3|9177|9174.9|9175.4|9173.2|226
1629715200000|2021-08-23 10:40:00|9175.8|9173.4|9175.6|9173.2|9179.4|9177|9175|9172.9|354
1629715500000|2021-08-23 10:45:00|9175.7|9173.3|9172.1|9169.7|9175.7|9173.8|9171.7|9169.6|367
1629715800000|2021-08-23 10:50:00|9171.6|9170.1|9168.2|9165.8|9171.9|9170.1|9167.8|9165.6|256
1629716100000|2021-08-23 10:55:00|9168|9165.6|9164.2|9162.7|9168.7|9166.6|9164.1|9162.2|335
1629716400000|2021-08-23 11:00:00|9164.1|9162.6|9163.6|9162.1|9166|9164.1|9162.8|9160.7|359
1629716700000|2021-08-23 11:05:00|9164|9161.6|9164.4|9162|9164.6|9162.6|9162.6|9160.7|229
1629717000000|2021-08-23 11:10:00|9164.3|9161.9|9165.6|9163.2|9166.3|9164.2|9164.2|9161.9|234
1629717300000|2021-08-23 11:15:00|9165.7|9163.3|9163.7|9162.2|9165.7|9163.3|9162.3|9160|306
1629717600000|2021-08-23 11:20:00|9163.6|9162.1|9165.1|9163.6|9165.7|9163.8|9163|9160.9|268
1629717900000|2021-08-23 11:25:00|9165|9163.5|9168.3|9165.9|9168.8|9166.8|9165|9163.2|323
1629718200000|2021-08-23 11:30:00|9168|9166.5|9167.9|9165.5|9169.9|9167.8|9166.6|9164.4|340
1629718500000|2021-08-23 11:35:00|9167.8|9165.4|9168.7|9167.2|9170.8|9169|9167.6|9165.3|309
1629718800000|2021-08-23 11:40:00|9168.6|9167.1|9168.3|9165.9|9170|9168.5|9167.8|9165.6|228
1629719100000|2021-08-23 11:45:00|9168.2|9165.8|9168.1|9165.7|9169|9167|9167.5|9165.5|196
1629719400000|2021-08-23 11:50:00|9168.2|9165.8|9168.6|9166.2|9170.9|9169|9167.8|9165.6|289
1629719700000|2021-08-23 11:55:00|9168.7|9166.3|9171.6|9169.2|9171.7|9169.3|9168.3|9166.2|357
1629720000000|2021-08-23 12:00:00|9171.7|9169.3|9169.5|9167.1|9173.4|9171.2|9169|9166.8|394
1629720300000|2021-08-23 12:05:00|9169.6|9167.2|9167.2|9164.8|9169.6|9167.2|9166.4|9164.4|270
1629720600000|2021-08-23 12:10:00|9167.1|9164.7|9169.6|9167.2|9170.5|9168.4|9166|9163.9|336
1629720900000|2021-08-23 12:15:00|9170.3|9167.9|9174.1|9171.7|9175.8|9173.4|9170.2|9167.9|501
1629721200000|2021-08-23 12:20:00|9173.9|9171.5|9171.9|9170.4|9177.4|9175.4|9171.6|9169.6|585
1629721500000|2021-08-23 12:25:00|9172|9170.5|9173.3|9170.9|9173.4|9171.4|9171.8|9169.4|363
1629721800000|2021-08-23 12:30:00|9173.2|9170.8|9169.5|9167.1|9173.9|9172|9169.3|9167.1|442
1629722100000|2021-08-23 12:35:00|9169.3|9166.9|9166|9163.6|9169.8|9167.4|9165.3|9163.6|465
1629722400000|2021-08-23 12:40:00|9165.6|9164.1|9168.6|9167.1|9169.1|9167.2|9165.1|9163.2|482
1629722700000|2021-08-23 12:45:00|9168.7|9167.2|9166.6|9165.1|9169.4|9167.4|9166.6|9164.7|325
1629723000000|2021-08-23 12:50:00|9166.7|9165.2|9165.2|9162.8|9167.1|9165.2|9164|9162.1|342
1629723300000|2021-08-23 12:55:00|9164.8|9163.3|9163.6|9162.1|9165.2|9163.3|9160.8|9159.2|424
1629723600000|2021-08-23 13:00:00|9163.4|9161.9|9160.1|9158.6|9163.9|9162.1|9156.6|9154.9|633
1629723900000|2021-08-23 13:05:00|9160|9158.5|9154.3|9151.9|9160.4|9158.7|9153.6|9151.5|448
1629724200000|2021-08-23 13:10:00|9154.4|9152|9155.3|9152.9|9156.7|9154.3|9153.7|9151.6|412
1629724500000|2021-08-23 13:15:00|9155.4|9153|9153.7|9152.2|9156|9154.1|9151.8|9149.6|402
1629724800000|2021-08-23 13:20:00|9154.1|9151.7|9147|9144.6|9155.8|9153.9|9145.3|9143.4|476
1629725100000|2021-08-23 13:25:00|9146.9|9144.5|9143.2|9140.8|9147.4|9145|9140.6|9138.7|655
1629725400000|2021-08-23 13:30:00|9142.6|9141.1|9143.6|9142.1|9146.7|9144.6|9139.3|9137|743
1629725700000|2021-08-23 13:35:00|9143.7|9142.2|9145|9142.6|9146|9143.8|9139.5|9137.5|674
1629726000000|2021-08-23 13:40:00|9144.9|9142.5|9149.1|9146.7|9149.5|9147.1|9143.1|9141.6|676
1629726300000|2021-08-23 13:45:00|9147.9|9145.5|9146.7|9144.3|9147.9|9145.5|9142.7|9140.3|783
1629726600000|2021-08-23 13:50:00|9146.6|9144.2|9155.2|9153.7|9155.8|9153.9|9145.6|9143.5|559
1629726900000|2021-08-23 13:55:00|9155.3|9153.8|9148.7|9146.3|9156|9154.1|9146.8|9144.8|614
1629727200000|2021-08-23 14:00:00|9148.8|9146.4|9150.7|9148.3|9151.2|9149.3|9147.6|9145.3|567
1629727500000|2021-08-23 14:05:00|9151|9148.6|9147.2|9144.8|9152.1|9149.7|9146.2|9144.2|504
1629727800000|2021-08-23 14:10:00|9147.3|9144.9|9145.7|9143.3|9149.5|9147.6|9144.4|9142|608
1629728100000|2021-08-23 14:15:00|9145.8|9143.4|9147.4|9145.9|9148.6|9146.5|9142.1|9140.2|672
1629728400000|2021-08-23 14:20:00|9147.9|9145.5|9142.3|9139.9|9147.9|9145.6|9141.5|9139.5|540
1629728700000|2021-08-23 14:25:00|9142.5|9140.1|9144.7|9142.3|9146|9144|9141.5|9139.4|503
1629729000000|2021-08-23 14:30:00|9144.6|9142.2|9132|9129.6|9144.8|9142.9|9130.8|9128.8|647
1629729300000|2021-08-23 14:35:00|9132.1|9129.7|9131.5|9130|9134.3|9132.4|9130.5|9128.3|454
1629729600000|2021-08-23 14:40:00|9132.1|9129.7|9132.7|9130.3|9134.3|9132.3|9130|9128|509
1629729900000|2021-08-23 14:45:00|9132.8|9130.4|9134.6|9132.2|9134.7|9132.7|9131.7|9129.7|522
1629730200000|2021-08-23 14:50:00|9134.7|9132.3|9133.8|9131.4|9135.5|9133.3|9129.9|9127.7|641
1629730500000|2021-08-23 14:55:00|9133.9|9131.5|9133.4|9131|9134.1|9132.1|9128.3|9125.9|646
1629730800000|2021-08-23 15:00:00|9133.5|9131.1|9137.1|9134.7|9137.6|9135.6|9131.6|9129.6|602
1629731100000|2021-08-23 15:05:00|9137.3|9134.9|9137.8|9136.3|9138.2|9136.3|9135.5|9133.4|389
1629731400000|2021-08-23 15:10:00|9137.6|9136.1|9140|9137.6|9140.6|9138.8|9137.2|9134.9|370
1629731700000|2021-08-23 15:15:00|9139.9|9137.5|9141|9139.5|9141.6|9139.9|9137.9|9136.2|356
1629732000000|2021-08-23 15:20:00|9140.9|9139.4|9137.2|9135.7|9141.7|9140.1|9136|9134.2|379
1629732300000|2021-08-23 15:25:00|9137.5|9135.1|9141.4|9139|9141.4|9139.3|9137.1|9135.1|404
1629732600000|2021-08-23 15:30:00|9141.5|9139.1|9137.5|9135.1|9141.7|9139.8|9136.6|9134.7|334
1629732900000|2021-08-23 15:35:00|9137|9135.5|9137.3|9135.8|9137.8|9135.9|9134.3|9132.8|279
1629733200000|2021-08-23 15:40:00|9137.5|9135.1|9138.9|9137.4|9139.5|9137.6|9136.3|9134.5|244
1629733500000|2021-08-23 15:45:00|9139|9137.5|9138.7|9137.2|9140.7|9138.9|9137.2|9135.7|275
1629733800000|2021-08-23 15:50:00|9139.2|9136.8|9137.9|9136.4|9139.2|9137.4|9137.4|9135.4|206
1629734100000|2021-08-23 15:55:00|9137.8|9136.3|9138.7|9137.2|9139.9|9138.1|9137.5|9135.8|227
1629734400000|2021-08-23 16:00:00|9138.8|9137.3|9138.7|9137.2|9139.4|9137.6|9136.6|9135|328
1629734700000|2021-08-23 16:05:00|9138.6|9137.1|9134.7|9132.3|9139.2|9137.7|9134.3|9132.1|245
1629735000000|2021-08-23 16:10:00|9134.6|9132.2|9134|9132.5|9134.8|9133|9132.9|9131.4|268
1629735300000|2021-08-23 16:15:00|9133.9|9132.4|9134.3|9132.8|9134.5|9133|9132.8|9131.1|242
1629735600000|2021-08-23 16:20:00|9134.2|9132.7|9135.6|9134.1|9136|9134.5|9134.2|9132.7|180
1629735900000|2021-08-23 16:25:00|9135.7|9134.2|9133.7|9132.2|9135.7|9134.2|9133.1|9131.1|222
1629736200000|2021-08-23 16:30:00|9133.6|9132.1|9133.4|9131.9|9135|9133.5|9132.8|9131.3|180
1629736500000|2021-08-23 16:35:00|9133.5|9132|9133.1|9131.6|9133.5|9132|9132.3|9130.8|99
1629736800000|2021-08-23 16:40:00|9133|9131.5|9131.9|9130.4|9133.1|9131.6|9131.8|9130|145
1629737100000|2021-08-23 16:45:00|9132|9130.5|9133.4|9131.9|9133.5|9132|9131.5|9130|231
1629737400000|2021-08-23 16:50:00|9133.5|9132|9133.7|9132.2|9134.3|9132.8|9132.2|9130.5|256
1629737700000|2021-08-23 16:55:00|9133.6|9132.1|9132.4|9130.9|9134|9132.4|9132.4|9130.5|264
1629738000000|2021-08-23 17:00:00|9132.5|9131|9129.5|9127.1|9132.5|9131|9129.3|9126.9|257
1629738300000|2021-08-23 17:05:00|9129.6|9127.2|9127.5|9126|9129.7|9127.3|9126.9|9124.9|200
1629738600000|2021-08-23 17:10:00|9127.4|9125.9|9129.3|9127.8|9129.6|9128|9127.4|9125.3|203
1629738900000|2021-08-23 17:15:00|9129.2|9127.7|9130.8|9128.4|9130.9|9129|9128.6|9126.9|175
1629739200000|2021-08-23 17:20:00|9130.7|9128.3|9132.2|9130.7|9132.8|9131.2|9130.4|9128.3|223
1629739500000|2021-08-23 17:25:00|9132.6|9130.2|9131.5|9130|9132.7|9130.7|9131.3|9129.7|114
1629739800000|2021-08-23 17:30:00|9131.6|9130.1|9129.9|9128.4|9132|9130.2|9129.6|9127.7|162
1629740100000|2021-08-23 17:35:00|9130|9128.5|9130.7|9129.2|9131.1|9129.2|9129.7|9127.8|121
1629740400000|2021-08-23 17:40:00|9130.6|9129.1|9129.7|9128.2|9130.7|9129.2|9128.7|9127.2|182
1629740700000|2021-08-23 17:45:00|9129.6|9128.1|9128.3|9126.8|9129.9|9128.2|9127.8|9126.3|157
1629741000000|2021-08-23 17:50:00|9128.2|9126.7|9128.3|9126.8|9128.6|9127.1|9127.3|9125.7|113
1629741300000|2021-08-23 17:55:00|9128.4|9126.9|9128.1|9126.6|9129|9127.4|9127.8|9126.3|152
1629741600000|2021-08-23 18:00:00|9128.2|9126.7|9128.2|9126.7|9128.4|9126.9|9127.5|9126|118
1629741900000|2021-08-23 18:05:00|9128.3|9126.8|9128.3|9126.8|9128.5|9127|9127.5|9126|143
1629742200000|2021-08-23 18:10:00|9128|9126.5|9127.5|9126|9128.4|9126.8|9127.5|9125.7|141
1629742500000|2021-08-23 18:15:00|9127.6|9126.1|9128.5|9127|9128.5|9127|9127|9125.5|117
1629742800000|2021-08-23 18:20:00|9128.4|9126.9|9126.8|9125.3|9129.1|9127.2|9126.7|9124.6|119
1629743100000|2021-08-23 18:25:00|9126.9|9125.4|9126.8|9125.3|9127.3|9125.8|9125.7|9124.2|166
1629743400000|2021-08-23 18:30:00|9126.7|9125.2|9125|9123.5|9126.8|9125.3|9124.6|9123.1|119
1629743700000|2021-08-23 18:35:00|9125.1|9123.6|9124.8|9123.3|9125.7|9124.2|9124.8|9123.2|129
1629744000000|2021-08-23 18:40:00|9124.6|9123.1|9123.9|9122.4|9125.1|9123.6|9123.5|9122|134
1629744300000|2021-08-23 18:45:00|9124.2|9122.7|9124.3|9122.8|9124.5|9123|9124|9122.5|84
1629744600000|2021-08-23 18:50:00|9124.2|9122.7|9125.1|9123.6|9125.8|9124.3|9124.2|9122.2|98
1629744900000|2021-08-23 18:55:00|9125.2|9123.7|9125.7|9124.2|9125.7|9124.2|9124|9122.3|299
1629745200000|2021-08-23 19:00:00|9125.6|9124.1|9124.8|9123.3|9125.7|9124.2|9123.4|9121.9|223
1629745500000|2021-08-23 19:05:00|9124.9|9123.4|9124.7|9123.2|9125.8|9124.3|9124.7|9122.9|143
1629745800000|2021-08-23 19:10:00|9124.8|9123.3|9124.9|9123.4|9125.8|9124.3|9124.7|9122.9|112
1629746100000|2021-08-23 19:15:00|9125|9123.5|9125.6|9124.1|9125.9|9124.3|9124.8|9122.9|198
1629746400000|2021-08-23 19:20:00|9125.5|9124|9124.9|9123.4|9126.6|9124.5|9124.8|9123|182
1629746700000|2021-08-23 19:25:00|9125|9123.5|9124.7|9122.3|9126|9123.9|9124|9122|173
1629747000000|2021-08-23 19:30:00|9124.1|9122.6|9124.9|9123.4|9125.5|9123.6|9124.1|9122.1|154
1629747300000|2021-08-23 19:35:00|9125.3|9122.9|9125.4|9123|9125.5|9123.6|9123.9|9122|152
1629747600000|2021-08-23 19:40:00|9125.3|9122.9|9124|9122.5|9125.5|9123.6|9123.9|9122.1|191
1629747900000|2021-08-23 19:45:00|9124.1|9122.6|9124.4|9122|9124.6|9122.8|9123.3|9121.3|232
1629748200000|2021-08-23 19:50:00|9124.3|9121.9|9125.7|9123.3|9126.1|9124.2|9123.3|9121.3|227
1629748500000|2021-08-23 19:55:00|9125.6|9123.2|9125.7|9123.3|9126.6|9124.7|9124.3|9122.6|404
1629748800000|2021-08-23 20:00:00|9125.6|9123.2|9125.1|9122.7|9125.7|9123.7|9123.8|9121.8|318
1629749100000|2021-08-23 20:05:00|9125|9122.6|9126|9123.6|9126.6|9124.2|9124.6|9122.6|196
1629749400000|2021-08-23 20:10:00|9125.9|9123.5|9125.7|9123.3|9126.5|9124.3|9125.1|9123.2|144
1629749700000|2021-08-23 20:15:00|9126|9123.6|9127.5|9125.1|9127.6|9125.5|9125.6|9123.4|164
1629750000000|2021-08-23 20:20:00|9127.8|9125.4|9126.6|9124.2|9128.1|9125.7|9125.8|9123.7|175
1629750300000|2021-08-23 20:25:00|9126.5|9124.1|9127.8|9125.4|9128.5|9126.1|9125.9|9123.9|184
1629750600000|2021-08-23 20:30:00|9127.7|9125.3|9127.1|9124.7|9127.9|9125.8|9126.4|9124.4|112
1629750900000|2021-08-23 20:35:00|9127.3|9124.9|9125.7|9123.3|9127.3|9124.9|9124.7|9122.3|148
1629751200000|2021-08-23 20:40:00|9125.6|9123.2|9125.5|9123.1|9126.6|9124.2|9125.4|9123|116
1629751500000|2021-08-23 20:45:00|9125.6|9123.2|9124.5|9122.1|9125.9|9123.6|9124.3|9121.9|153
1629751800000|2021-08-23 20:50:00|9124.6|9122.2|9125.6|9123.2|9126.2|9123.8|9124.5|9122.1|215
1629752100000|2021-08-23 20:55:00|9125.7|9123.3|9125.2|9122.8|9126.6|9124.2|9124.7|9122.3|187
1629752400000|2021-08-23 21:00:00|9124.8|9122.4|9127.5|9121.6|9127.5|9122.7|9124.8|9121.6|46
1629752700000|2021-08-23 21:05:00|9127|9122.1|9126.4|9121.5|9128.7|9123.5|9125.4|9120.3|77
1629753000000|2021-08-23 21:10:00|9127.6|9120.3|9127.5|9122.5|9128|9125.6|9125.4|9120.3|111
1629753300000|2021-08-23 21:15:00|9126.1|9122.3|9126.7|9121.6|9128|9122.5|9125.6|9121|137
1629753600000|2021-08-23 21:20:00|9126.9|9121.5|9126.7|9121.5|9127.6|9122.5|9126|9121.2|103
1629753900000|2021-08-23 21:25:00|9126.6|9121.4|9127.4|9121.3|9128.1|9122.7|9125.2|9120.8|82
1629754200000|2021-08-23 21:30:00|9127.2|9121.6|9146.6|9131.6|9152.9|9137.9|9127.2|9121.3|291
1629754500000|2021-08-23 21:35:00|9144.9|9129.9|9143.8|9128.8|9149.9|9134.9|9137|9122|203
1629754800000|2021-08-23 21:40:00|9143.9|9128.9|9142.9|9127.9|9148.7|9133.7|9136.3|9121.3|320
1629755100000|2021-08-23 21:45:00|9136.7|9121.7|9138.5|9123.5|9145.5|9130.5|9132.5|9118.9|645
1629755400000|2021-08-23 21:50:00|9138|9123|9127.3|9120.8|9142.5|9127.5|9126.8|9119.4|420
1629755700000|2021-08-23 21:55:00|9127.4|9120.9|9127.8|9120.1|9138.3|9123.3|9127.2|9118.2|288
1629756000000|2021-08-23 22:00:00|9127.7|9120.2|9125.5|9122.6|9131.4|9123.4|9125.5|9116.5|511
1629756300000|2021-08-23 22:05:00|9125.6|9122.3|9125.2|9122.8|9126.5|9123.6|9124.9|9122.3|155
1629756600000|2021-08-23 22:10:00|9125.1|9122.7|9123.7|9121.3|9125.3|9122.9|9123.5|9121.1|123
1629756900000|2021-08-23 22:15:00|9123.5|9121.1|9124.3|9121.9|9124.5|9122.1|9123.4|9121|107
1629757200000|2021-08-23 22:20:00|9124.1|9121.7|9123.7|9121.3|9124.5|9122.1|9123.4|9121|82
1629757500000|2021-08-23 22:25:00|9123.6|9121.2|9123.7|9121.3|9123.9|9121.5|9123.4|9121|77
1629757800000|2021-08-23 22:30:00|9123.6|9121.2|9123.8|9121.4|9124|9121.6|9123.5|9121.1|95
1629758100000|2021-08-23 22:35:00|9123.5|9121.1|9123.6|9121.2|9124.1|9121.7|9123.4|9121|68
1629758400000|2021-08-23 22:40:00|9123.7|9121.3|9124.5|9122.1|9124.7|9122.3|9123.5|9121.1|78
1629758700000|2021-08-23 22:45:00|9124.6|9122.2|9123.8|9121.4|9124.6|9122.2|9123|9120.6|121
1629759000000|2021-08-23 22:50:00|9123.7|9121.3|9123.7|9121.3|9124.1|9121.7|9123.3|9120.9|104
1629759300000|2021-08-23 22:55:00|9123.6|9121.2|9123.9|9121.5|9124.1|9121.7|9123.5|9121.1|78
1629759600000|2021-08-23 23:00:00|9123.8|9121.4|9123.7|9121.3|9124.7|9122.6|9123.7|9121.3|66
1629759900000|2021-08-23 23:05:00|9123.6|9121.2|9123.7|9121.3|9123.8|9121.9|9123.2|9121.2|45
1629760200000|2021-08-23 23:10:00|9123.4|9121.9|9123.7|9121.3|9123.9|9121.9|9123.2|9121.2|53
1629760500000|2021-08-23 23:15:00|9123.8|9121.4|9123.6|9121.2|9123.8|9121.4|9123.6|9121.2|47
1629760800000|2021-08-23 23:20:00|9123.8|9121.4|9124.5|9122.1|9124.6|9122.5|9123.6|9121.2|73
1629761100000|2021-08-23 23:25:00|9124.6|9122.2|9124.6|9122.2|9124.6|9122.2|9124.4|9122|79
1629761400000|2021-08-23 23:30:00|9124.5|9122.1|9124.6|9122.2|9124.6|9122.6|9124|9122|73
1629761700000|2021-08-23 23:35:00|9124.5|9122.1|9124.4|9122.9|9125.3|9123|9124.3|9122|86
1629762000000|2021-08-23 23:40:00|9124.3|9122.8|9123.3|9121.8|9124.6|9123|9123.3|9121.4|104
1629762300000|2021-08-23 23:45:00|9123.2|9121.7|9124.4|9122|9124.7|9122.7|9123.2|9121.7|72
1629762600000|2021-08-23 23:50:00|9124.5|9122.1|9125.2|9122.8|9125.3|9123.1|9124.5|9122.1|83
1629762900000|2021-08-23 23:55:00|9125.3|9122.9|9124.9|9122.5|9125.3|9123.3|9124.6|9122.4|76
1629763200000|2021-08-24 00:00:00|9125.2|9122.8|9123.2|9121.7|9125.5|9123.1|9122.7|9121.1|176
1629763500000|2021-08-24 00:05:00|9123.3|9121.8|9124|9122.5|9124.3|9122.5|9123.1|9121.1|118
1629763800000|2021-08-24 00:10:00|9123.9|9122.4|9124.3|9122.8|9125.5|9123.3|9123.9|9121.8|97
1629764100000|2021-08-24 00:15:00|9124.2|9122.7|9126.9|9124.5|9127.3|9125.2|9124.2|9122.3|171
1629764400000|2021-08-24 00:20:00|9126.8|9124.4|9128.4|9126|9128.8|9126.6|9126.8|9124.4|174
1629764700000|2021-08-24 00:25:00|9128.5|9126.1|9130.5|9128.1|9131.3|9129.5|9128.4|9126|232
1629765000000|2021-08-24 00:30:00|9130.4|9128|9130.2|9128.7|9130.8|9128.7|9129.2|9127.2|119
1629765300000|2021-08-24 00:35:00|9130.1|9128.6|9130.4|9128|9130.6|9128.6|9129.8|9127.8|120
1629765600000|2021-08-24 00:40:00|9130.5|9128.1|9130|9128.5|9130.9|9129|9129.8|9127.9|130
1629765900000|2021-08-24 00:45:00|9129.9|9128.4|9130.2|9127.8|9130.5|9128.5|9129.8|9127.8|83
1629766200000|2021-08-24 00:50:00|9130.3|9127.9|9131.1|9128.7|9132.5|9130.5|9129.8|9127.7|130
1629766500000|2021-08-24 00:55:00|9131.3|9128.9|9130.9|9129.4|9132.8|9130.8|9130.6|9128.4|208
1629766800000|2021-08-24 01:00:00|9131|9129.5|9130.9|9128.5|9132.7|9130.8|9130.6|9128.5|200
1629767100000|2021-08-24 01:05:00|9130.8|9128.4|9130.7|9128.3|9131.3|9129.2|9130.4|9128.3|102
1629767400000|2021-08-24 01:10:00|9130.8|9128.4|9130.3|9127.9|9130.8|9128.9|9129.4|9127.6|117
1629767700000|2021-08-24 01:15:00|9130.4|9128|9130.5|9128.1|9130.6|9128.2|9130|9127.6|126
1629768000000|2021-08-24 01:20:00|9130.4|9128|9130.1|9127.7|9130.6|9128.2|9129.1|9127.1|117
1629768300000|2021-08-24 01:25:00|9130|9127.6|9129.4|9127|9130.2|9127.8|9128.5|9126.4|126
1629768600000|2021-08-24 01:30:00|9129.3|9126.9|9129.5|9127.1|9130|9127.6|9129.3|9126.9|119
1629768900000|2021-08-24 01:35:00|9129.6|9127.2|9130.1|9127.7|9130.2|9127.8|9129|9126.9|148
1629769200000|2021-08-24 01:40:00|9129.9|9127.5|9129.3|9126.9|9130|9127.6|9128.8|9126.8|94
1629769500000|2021-08-24 01:45:00|9129.4|9127|9130.2|9127.8|9130.3|9128.2|9128.6|9126.7|134
1629769800000|2021-08-24 01:50:00|9130.3|9127.9|9131|9128.6|9131.4|9129|9130|9127.7|134
1629770100000|2021-08-24 01:55:00|9130.9|9128.5|9132.8|9130.4|9132.9|9130.5|9130|9127.9|182
1629770400000|2021-08-24 02:00:00|9132.9|9130.5|9135.3|9132.9|9135.4|9133.3|9132.7|9130.3|169
1629770700000|2021-08-24 02:05:00|9135|9133.5|9134.5|9132.1|9135.4|9133.5|9133.9|9131.9|164
1629771000000|2021-08-24 02:10:00|9134.4|9132|9133.9|9131.5|9134.6|9132.4|9133.4|9131.1|101
1629771300000|2021-08-24 02:15:00|9133.8|9131.4|9132.9|9130.5|9134.1|9132|9132.6|9130.5|114
1629771600000|2021-08-24 02:20:00|9133|9130.6|9133.1|9130.7|9133.5|9131.1|9132.7|9130.3|96
1629771900000|2021-08-24 02:25:00|9133.2|9130.8|9133.7|9131.3|9134|9131.7|9133.1|9130.7|105
1629772200000|2021-08-24 02:30:00|9133.6|9131.2|9132.9|9130.5|9133.9|9131.5|9132.9|9130.5|95
1629772500000|2021-08-24 02:35:00|9133|9130.6|9132.7|9130.3|9133|9130.6|9132.7|9130.3|52
1629772800000|2021-08-24 02:40:00|9132.8|9130.4|9131.6|9129.2|9132.8|9130.9|9131.6|9129.2|74
1629773100000|2021-08-24 02:45:00|9131.7|9129.3|9132.3|9129.9|9132.4|9130|9131.1|9128.8|89
1629773400000|2021-08-24 02:50:00|9132.2|9129.8|9131.8|9129.4|9133.1|9131.1|9131.3|9129.3|117
1629773700000|2021-08-24 02:55:00|9131.4|9129.9|9130.7|9128.3|9132|9129.9|9130.2|9128.2|164
1629774000000|2021-08-24 03:00:00|9130.8|9128.4|9131.6|9129.2|9131.7|9129.9|9129.7|9127.7|170
1629774300000|2021-08-24 03:05:00|9131.5|9129.1|9131.6|9130.1|9132|9130.1|9130.8|9128.9|98
1629774600000|2021-08-24 03:10:00|9131.7|9130.2|9130.9|9128.5|9132.1|9130.2|9130.5|9128.4|81
1629774900000|2021-08-24 03:15:00|9130.8|9128.4|9131.2|9128.8|9131.7|9129.3|9130.4|9128.4|79
1629775200000|2021-08-24 03:20:00|9131.1|9128.7|9131.1|9128.7|9131.2|9129.2|9130.7|9128.5|53
1629775500000|2021-08-24 03:25:00|9131|9128.6|9132|9129.6|9132.1|9130.2|9130.6|9128.6|136
1629775800000|2021-08-24 03:30:00|9131.9|9129.5|9131.9|9129.5|9132|9129.9|9131.4|9129|127
1629776100000|2021-08-24 03:35:00|9131.8|9129.4|9132|9129.6|9132.2|9130.1|9131.3|9129.3|106
1629776400000|2021-08-24 03:40:00|9131.9|9129.5|9131.5|9130|9132.3|9130.3|9131.4|9129.4|85
1629776700000|2021-08-24 03:45:00|9131.3|9129.8|9132.6|9130.2|9132.8|9130.9|9131.3|9129.4|131
1629777000000|2021-08-24 03:50:00|9132.7|9130.3|9132|9129.6|9132.8|9130.8|9131.5|9129.6|104
1629777300000|2021-08-24 03:55:00|9132.1|9129.7|9132.8|9130.4|9133.1|9131|9132|9129.6|97
1629777600000|2021-08-24 04:00:00|9132.9|9130.5|9132.7|9130.3|9132.9|9130.9|9132.1|9130.1|67
1629777900000|2021-08-24 04:05:00|9132.6|9130.2|9132.9|9130.5|9133.8|9131.7|9132.3|9130.2|110
1629778200000|2021-08-24 04:10:00|9132.4|9130.9|9132.7|9130.3|9133|9131|9132.2|9130.3|67
1629778500000|2021-08-24 04:15:00|9132.8|9130.4|9133.3|9130.9|9133.3|9131.3|9132.1|9130.2|102
1629778800000|2021-08-24 04:20:00|9133.2|9130.8|9134.3|9131.9|9134.3|9132.1|9133.2|9130.8|61
1629779100000|2021-08-24 04:25:00|9133.7|9132.2|9134.5|9132.1|9134.6|9132.7|9133.3|9131.4|92
1629779400000|2021-08-24 04:30:00|9134.6|9132.2|9133.8|9131.4|9134.6|9132.6|9133.3|9131.3|97
1629779700000|2021-08-24 04:35:00|9133.7|9131.3|9133.5|9132|9134.3|9132.4|9133.2|9131.3|94
1629780000000|2021-08-24 04:40:00|9133.9|9131.5|9133.7|9131.3|9133.9|9132|9133.1|9131.2|47
1629780300000|2021-08-24 04:45:00|9133.6|9131.2|9132.7|9130.3|9133.8|9131.8|9132.6|9130.2|64
1629780600000|2021-08-24 04:50:00|9132.8|9130.4|9132.7|9130.3|9133|9131.1|9132.4|9130.2|56
1629780900000|2021-08-24 04:55:00|9132.3|9130.8|9132.8|9130.4|9132.9|9130.9|9132.1|9130.1|86
1629781200000|2021-08-24 05:00:00|9132.7|9130.3|9131.8|9129.4|9132.8|9130.4|9131.4|9129.1|126
1629781500000|2021-08-24 05:05:00|9131.9|9129.5|9129.9|9128.4|9131.9|9129.5|9129.8|9127.6|124
1629781800000|2021-08-24 05:10:00|9129.8|9128.3|9129.6|9127.2|9130.6|9128.4|9128.8|9126.9|180
1629782100000|2021-08-24 05:15:00|9129.7|9127.3|9128.8|9127.3|9129.7|9127.8|9127.9|9126|155
1629782400000|2021-08-24 05:20:00|9128.7|9127.2|9129.4|9127|9129.4|9127.4|9127.6|9125.6|125
1629782700000|2021-08-24 05:25:00|9129.5|9127.1|9128.9|9127.4|9130.4|9128.4|9128.7|9126.8|126
1629783000000|2021-08-24 05:30:00|9129.4|9127|9129.1|9127.6|9130|9128|9128.8|9126.8|138
1629783300000|2021-08-24 05:35:00|9129|9127.5|9128.3|9126.8|9129.4|9127.5|9127|9125.1|187
1629783600000|2021-08-24 05:40:00|9128.4|9126.9|9128|9125.6|9128.9|9127|9127.5|9125.5|206
1629783900000|2021-08-24 05:45:00|9127.9|9125.5|9131.3|9128.9|9131.4|9129.2|9127.8|9125.5|272
1629784200000|2021-08-24 05:50:00|9131.2|9128.8|9131.9|9129.5|9132|9129.9|9130|9128.1|243
1629784500000|2021-08-24 05:55:00|9131.7|9129.3|9133.9|9131.5|9133.9|9131.8|9131.6|9129.2|272
1629784800000|2021-08-24 06:00:00|9133.8|9131.4|9131.6|9130.1|9134.7|9132.3|9130.8|9128.6|238
1629785100000|2021-08-24 06:05:00|9131.7|9130.2|9132.4|9130.9|9133|9131.1|9131.5|9129.7|175
1629785400000|2021-08-24 06:10:00|9132.6|9131.1|9132.2|9130.7|9133|9131.5|9130.9|9129.4|213
1629785700000|2021-08-24 06:15:00|9132.3|9130.8|9131.8|9129.4|9132.3|9130.8|9130|9128.2|174
1629786000000|2021-08-24 06:20:00|9131.9|9129.5|9130|9127.6|9132|9129.6|9128.6|9126.6|261
1629786300000|2021-08-24 06:25:00|9130.1|9127.7|9128.5|9127|9130.4|9128.5|9127.3|9125.3|242
1629786600000|2021-08-24 06:30:00|9129|9126.6|9129.7|9128.2|9130.5|9128.4|9128.5|9126.5|230
1629786900000|2021-08-24 06:35:00|9129.8|9128.3|9131.3|9128.9|9133|9131|9129.1|9127.2|287
1629787200000|2021-08-24 06:40:00|9130.8|9129.3|9132.6|9131.1|9133.7|9131.8|9129.9|9127.9|260
1629787500000|2021-08-24 06:45:00|9132.5|9131|9131.1|9128.7|9132.9|9131|9130.5|9128.6|258
1629787800000|2021-08-24 06:50:00|9131.2|9128.8|9134.3|9131.9|9134.9|9132.5|9130.5|9128.6|423
1629788100000|2021-08-24 06:55:00|9134.1|9131.7|9135.5|9134|9138|9136|9133.9|9131.7|408
1629788400000|2021-08-24 07:00:00|9135.6|9134.1|9129|9127.5|9136|9134.1|9128|9126|396
1629788700000|2021-08-24 07:05:00|9129.1|9127.6|9130.1|9127.7|9130.9|9128.6|9129|9126.8|320
1629789000000|2021-08-24 07:10:00|9130|9127.6|9132.6|9131.1|9134.1|9132.3|9128.7|9126.3|457
1629789300000|2021-08-24 07:15:00|9132.7|9131.2|9127.1|9125.6|9133.2|9131.3|9125.4|9123.3|486
1629789600000|2021-08-24 07:20:00|9127.2|9125.7|9126.9|9124.5|9127.8|9125.9|9125.7|9123.4|321
1629789900000|2021-08-24 07:25:00|9126.8|9124.4|9127.5|9125.1|9128.4|9126.2|9125.5|9123.5|329
1629790200000|2021-08-24 07:30:00|9127.6|9125.2|9129.9|9128.4|9131.8|9129.8|9127.3|9125.1|272
1629790500000|2021-08-24 07:35:00|9130|9128.5|9130.5|9129|9131.6|9129.6|9126.9|9125.1|362
1629790800000|2021-08-24 07:40:00|9130.4|9128.9|9126.9|9124.5|9131.2|9129.3|9126|9124.4|355
1629791100000|2021-08-24 07:45:00|9126.6|9125.1|9129.3|9126.9|9129.7|9127.9|9126.5|9124.5|310
1629791400000|2021-08-24 07:50:00|9129.2|9126.8|9128.4|9126|9129.4|9127.2|9126.9|9124.9|256
1629791700000|2021-08-24 07:55:00|9128.3|9125.9|9127|9124.6|9128.4|9126|9125.9|9124|306
1629792000000|2021-08-24 08:00:00|9126.6|9125.1|9130.7|9128.3|9131.2|9128.8|9126.6|9124.6|337
1629792300000|2021-08-24 08:05:00|9130.8|9128.4|9127.3|9125.8|9130.9|9128.9|9126.7|9124.7|328
1629792600000|2021-08-24 08:10:00|9127.4|9125.9|9127.5|9126|9128.8|9127.3|9126.6|9124.9|216
1629792900000|2021-08-24 08:15:00|9127.6|9126.1|9126.7|9125.2|9129.4|9127.9|9126.5|9125|288
1629793200000|2021-08-24 08:20:00|9126.9|9125.4|9126.4|9124.9|9127|9125.4|9123.1|9121.1|453
1629793500000|2021-08-24 08:25:00|9126.5|9125|9129|9127.5|9130.9|9128.9|9126.1|9124.3|287
1629793800000|2021-08-24 08:30:00|9128.8|9127.3|9129.7|9128.2|9131.3|9129.7|9127.8|9126.3|342
1629794100000|2021-08-24 08:35:00|9129.6|9128.1|9128|9125.6|9130|9128.1|9126.1|9124.2|350
1629794400000|2021-08-24 08:40:00|9127.7|9126.2|9123.1|9121.6|9128.9|9127.4|9123|9121.1|329
1629794700000|2021-08-24 08:45:00|9123.2|9121.7|9123.4|9121.9|9124.7|9123.1|9122.9|9121.1|236
1629795000000|2021-08-24 08:50:00|9123.5|9122|9132.7|9130.3|9134.3|9131.9|9123.3|9121.4|343
1629795300000|2021-08-24 08:55:00|9132.8|9130.4|9132.5|9130.1|9134.5|9132.3|9131.6|9129.4|260
1629795600000|2021-08-24 09:00:00|9132.6|9130.2|9126.9|9125.4|9132.7|9130.3|9126.8|9125|311
1629795900000|2021-08-24 09:05:00|9127|9125.5|9126.9|9125.4|9128.9|9127.1|9125.4|9123.9|277
1629796200000|2021-08-24 09:10:00|9127|9125.5|9126.9|9125.4|9127.1|9125.6|9124.9|9123.2|258
1629796500000|2021-08-24 09:15:00|9127|9125.5|9124.8|9123.3|9127.4|9125.9|9124.3|9122.6|283
1629796800000|2021-08-24 09:20:00|9124.9|9123.4|9124.4|9122.9|9125.1|9123.5|9123.4|9121.5|360
1629797100000|2021-08-24 09:25:00|9124.5|9123|9124.9|9123.4|9126.1|9124|9124|9122.2|225
1629797400000|2021-08-24 09:30:00|9125|9123.5|9124.6|9123.1|9125.9|9124.3|9123.3|9121.3|239
1629797700000|2021-08-24 09:35:00|9124.7|9123.2|9122|9119.6|9125.2|9123.2|9121.1|9119|258
1629798000000|2021-08-24 09:40:00|9122.1|9119.7|9122|9119.6|9122.9|9120.7|9118.9|9116.5|352
1629798300000|2021-08-24 09:45:00|9122.1|9119.7|9123.2|9120.8|9123.7|9121.8|9121.3|9118.9|341
1629798600000|2021-08-24 09:50:00|9123.1|9120.7|9123.9|9121.5|9124.7|9122.8|9121.6|9119.8|236
1629798900000|2021-08-24 09:55:00|9124|9121.6|9129.1|9126.7|9130|9128.2|9123.7|9121.5|340
1629799200000|2021-08-24 10:00:00|9128.9|9126.5|9125.5|9124|9129|9126.8|9124.3|9122.3|337
1629799500000|2021-08-24 10:05:00|9125.4|9123.9|9128|9125.6|9128.9|9127.1|9124.8|9122.8|322
1629799800000|2021-08-24 10:10:00|9127.9|9125.5|9128.2|9126.7|9130|9127.7|9127.3|9125.4|334
1629800100000|2021-08-24 10:15:00|9128.1|9126.6|9128.9|9126.5|9129.5|9127.5|9128|9126|210
1629800400000|2021-08-24 10:20:00|9128.8|9126.4|9130.8|9128.4|9131|9129.2|9128.6|9126.4|257
1629800700000|2021-08-24 10:25:00|9130.9|9128.5|9130.4|9128.9|9131.6|9129.7|9129.7|9127.3|317
1629801000000|2021-08-24 10:30:00|9130.3|9128.8|9127.2|9125.7|9131.2|9129.5|9127.1|9125.2|360
1629801300000|2021-08-24 10:35:00|9127.3|9125.8|9129.9|9127.5|9130.4|9128.4|9126.9|9125|265
1629801600000|2021-08-24 10:40:00|9130.4|9128|9130.3|9127.9|9130.5|9128.5|9128.1|9126.4|222
1629801900000|2021-08-24 10:45:00|9130.4|9128|9130.2|9128.7|9130.9|9129.1|9129.4|9127.3|184
1629802200000|2021-08-24 10:50:00|9130.6|9128.2|9130.9|9129.4|9131.4|9129.7|9129.9|9128|146
1629802500000|2021-08-24 10:55:00|9131|9129.5|9134.4|9132.9|9137.2|9135.1|9131|9129.5|329
1629802800000|2021-08-24 11:00:00|9134.5|9133|9133.5|9132|9136.5|9134.5|9133.2|9131.6|262
1629803100000|2021-08-24 11:05:00|9133.4|9131.9|9126.9|9124.5|9133.5|9131.9|9126.8|9124.4|305
1629803400000|2021-08-24 11:10:00|9126.8|9124.4|9124|9121.6|9127.2|9125.5|9122.8|9120.9|297
1629803700000|2021-08-24 11:15:00|9124.1|9121.7|9123.5|9122|9124.7|9122.8|9123|9121.5|166
1629804000000|2021-08-24 11:20:00|9123.4|9121.9|9123.5|9121.1|9124.2|9122.5|9121.8|9119.9|201
1629804300000|2021-08-24 11:25:00|9123.1|9121.6|9123.9|9122.4|9124.6|9122.7|9121.2|9119.4|229
1629804600000|2021-08-24 11:30:00|9124|9122.5|9122.5|9121|9125.4|9123.5|9122.4|9120.6|277
1629804900000|2021-08-24 11:35:00|9122.4|9120.9|9122.5|9121|9123.8|9122|9121.6|9119.6|203
1629805200000|2021-08-24 11:40:00|9122.6|9121.1|9122.4|9120.9|9123.3|9121.2|9121.4|9119.4|236
1629805500000|2021-08-24 11:45:00|9122.9|9120.5|9123.3|9120.9|9124.1|9122.2|9122|9119.9|271
1629805800000|2021-08-24 11:50:00|9123.1|9120.7|9126.5|9124.1|9127|9125|9122.5|9120.6|298
1629806100000|2021-08-24 11:55:00|9126.4|9124|9127.3|9124.9|9128.3|9126.4|9125.6|9123.6|408
1629806400000|2021-08-24 12:00:00|9127.2|9124.8|9126.1|9123.7|9128.3|9126.5|9125.6|9123.3|272
1629806700000|2021-08-24 12:05:00|9126.3|9123.9|9124.4|9122|9126.3|9124.4|9123.7|9121.6|320
1629807000000|2021-08-24 12:10:00|9124.5|9122.1|9123.6|9122.1|9126.4|9124.3|9123.5|9121.6|436
1629807300000|2021-08-24 12:15:00|9124.2|9121.8|9121.8|9119.4|9124.4|9122|9120.8|9118.7|419
1629807600000|2021-08-24 12:20:00|9121.7|9119.3|9122.4|9120.9|9125.2|9123.2|9120.8|9118.7|503
1629807900000|2021-08-24 12:25:00|9122.3|9120.8|9121.9|9119.5|9123.8|9121.9|9121.2|9118.8|481
1629808200000|2021-08-24 12:30:00|9121.8|9119.4|9121.4|9119.9|9123|9121|9120.8|9118.9|287
1629808500000|2021-08-24 12:35:00|9121.3|9119.8|9122|9119.6|9123.1|9121.4|9121|9119|369
1629808800000|2021-08-24 12:40:00|9121.9|9119.5|9118|9115.6|9122.2|9120.2|9115.8|9113.7|504
1629809100000|2021-08-24 12:45:00|9117.5|9116|9116|9114.5|9119.6|9117.7|9115.7|9113.9|383
1629809400000|2021-08-24 12:50:00|9116.1|9114.6|9114.5|9112.1|9116.9|9115.1|9111.8|9109.4|464
1629809700000|2021-08-24 12:55:00|9114.4|9112|9114.7|9113.2|9116|9113.8|9113.3|9111.4|459
1629810000000|2021-08-24 13:00:00|9114.6|9113.1|9112.4|9110.9|9115.8|9114|9112|9109.9|475
1629810300000|2021-08-24 13:05:00|9112.5|9111|9113.1|9111.6|9114.9|9112.9|9112|9110.1|493
1629810600000|2021-08-24 13:10:00|9113.3|9111.8|9115.9|9114.4|9117.1|9115.1|9113.3|9111.3|522
1629810900000|2021-08-24 13:15:00|9115.7|9114.2|9114.5|9113|9116.5|9114.4|9111.6|9109.9|372
1629811200000|2021-08-24 13:20:00|9114.6|9113.1|9113.9|9111.5|9116.4|9114.3|9112.5|9110.5|466
1629811500000|2021-08-24 13:25:00|9113.3|9111.8|9116.4|9114|9118|9116.3|9112.5|9110.3|554
1629811800000|2021-08-24 13:30:00|9116.3|9113.9|9133.2|9130.8|9133.6|9131.2|9115.3|9113.3|857
1629812100000|2021-08-24 13:35:00|9133|9130.6|9127.4|9125|9133.9|9131.5|9126.9|9125|703
1629812400000|2021-08-24 13:40:00|9127.3|9124.9|9130|9127.6|9132.5|9130.5|9126.7|9124.7|530
1629812700000|2021-08-24 13:45:00|9129.9|9127.5|9123.8|9121.4|9130.2|9128.2|9123.4|9121.3|665
1629813000000|2021-08-24 13:50:00|9123.7|9121.3|9128.1|9125.7|9128.1|9125.9|9119.2|9117.2|634
1629813300000|2021-08-24 13:55:00|9128|9125.6|9127.1|9124.7|9129.4|9127.4|9126.7|9124.4|491
1629813600000|2021-08-24 14:00:00|9127.2|9124.8|9121.9|9119.5|9128.6|9126.6|9119.8|9117.7|644
1629813900000|2021-08-24 14:05:00|9121.8|9119.4|9124.5|9122.1|9125.5|9123.5|9118.5|9116.5|533
1629814200000|2021-08-24 14:10:00|9124.6|9122.2|9128.7|9126.3|9129.7|9127.3|9122.9|9120.5|571
1629814500000|2021-08-24 14:15:00|9128.8|9126.4|9126.8|9125.3|9129.8|9127.5|9126.1|9124.1|475
1629814800000|2021-08-24 14:20:00|9126.7|9125.2|9123.4|9121.9|9127.1|9125.2|9122.7|9120.4|432
1629815100000|2021-08-24 14:25:00|9123.3|9121.8|9124.4|9122|9124.4|9122.5|9120.5|9118.5|398
1629815400000|2021-08-24 14:30:00|9123.7|9122.2|9120|9118.5|9124.3|9122.4|9119.9|9117.8|559
1629815700000|2021-08-24 14:35:00|9119.9|9118.4|9114.4|9112|9120.4|9118.5|9113|9110.6|551
1629816000000|2021-08-24 14:40:00|9114.5|9112.1|9114.5|9113|9116.5|9114.8|9113|9111.3|537
1629816300000|2021-08-24 14:45:00|9114.6|9113.1|9117.6|9116.1|9120.5|9118.6|9113.7|9112|482
1629816600000|2021-08-24 14:50:00|9117.5|9116|9115.1|9112.7|9119.5|9117.5|9114.6|9112.6|490
1629816900000|2021-08-24 14:55:00|9115|9112.6|9119.1|9117.6|9121.5|9119.5|9114.1|9112.2|611
1629817200000|2021-08-24 15:00:00|9119.4|9117.9|9123.4|9121|9123.5|9121.8|9117.4|9115.9|618
1629817500000|2021-08-24 15:05:00|9122.9|9121.4|9125.3|9122.9|9125.3|9123|9121.9|9120|376
1629817800000|2021-08-24 15:10:00|9125.2|9122.8|9125.1|9122.7|9125.4|9123.5|9121.9|9119.9|432
1629818100000|2021-08-24 15:15:00|9125.2|9122.8|9126.4|9124.9|9127.1|9125.1|9124.1|9122.1|354
1629818400000|2021-08-24 15:20:00|9126.5|9125|9128.8|9127.3|9129.2|9127.7|9126.4|9124.5|307
1629818700000|2021-08-24 15:25:00|9128.7|9127.2|9130.8|9128.4|9131|9129|9128.6|9127.1|319
1629819000000|2021-08-24 15:30:00|9130.4|9128.9|9127.6|9125.2|9130.4|9128.9|9126.3|9124.3|349
1629819300000|2021-08-24 15:35:00|9127.7|9125.3|9128.2|9126.7|9128.8|9126.8|9127.2|9125.2|273
1629819600000|2021-08-24 15:40:00|9128.1|9126.6|9128.4|9126.9|9129.1|9127.1|9126.7|9124.8|269
1629819900000|2021-08-24 15:45:00|9128.3|9126.8|9129.9|9128.4|9130.5|9128.5|9127.5|9126|324
1629820200000|2021-08-24 15:50:00|9130|9128.5|9133.5|9131.1|9133.8|9131.9|9129.9|9127.9|315
1629820500000|2021-08-24 15:55:00|9133.4|9131|9131.2|9129.7|9134.5|9132.5|9130.8|9128.7|361
1629820800000|2021-08-24 16:00:00|9131.7|9129.3|9132|9130.5|9133|9131.3|9131.4|9129|283
1629821100000|2021-08-24 16:05:00|9132.1|9130.6|9132.1|9130.6|9134.1|9132.3|9131.8|9129.9|252
1629821400000|2021-08-24 16:10:00|9132|9130.5|9132.5|9131|9133.5|9131.6|9131.4|9129.5|251
1629821700000|2021-08-24 16:15:00|9132.6|9131.1|9131.3|9128.9|9132.6|9131.1|9130.5|9128.7|267
1629822000000|2021-08-24 16:20:00|9131.4|9129|9131.4|9129.9|9132.2|9130.3|9130.9|9128.9|248
1629822300000|2021-08-24 16:25:00|9131.5|9130|9132|9129.6|9132.2|9130.3|9131.4|9129.4|188
1629822600000|2021-08-24 16:30:00|9131.9|9129.5|9131.2|9129.7|9132|9130.2|9130.6|9128.7|186
1629822900000|2021-08-24 16:35:00|9131.3|9129.8|9131.5|9129.1|9132.2|9130.6|9130.9|9129|202
1629823200000|2021-08-24 16:40:00|9131.6|9129.2|9131.6|9130.1|9132.2|9130.3|9131.3|9129.1|155
1629823500000|2021-08-24 16:45:00|9131.5|9130|9131|9129.5|9132|9130.1|9130.5|9128.6|131
1629823800000|2021-08-24 16:50:00|9131.2|9128.8|9131.3|9128.9|9131.5|9129.6|9130.2|9128.2|166
1629824100000|2021-08-24 16:55:00|9131.2|9128.8|9129.9|9128.4|9131.3|9129.4|9129.6|9127.8|216
1629824400000|2021-08-24 17:00:00|9129.8|9128.3|9128.6|9126.2|9131.5|9129.3|9128|9126|323
1629824700000|2021-08-24 17:05:00|9128.7|9126.3|9130.2|9127.8|9131|9129.1|9127.7|9125.3|222
1629825000000|2021-08-24 17:10:00|9130.3|9127.9|9132|9129.6|9132.7|9130.6|9130.3|9127.9|193
1629825300000|2021-08-24 17:15:00|9131.9|9129.5|9130.8|9129.3|9132.6|9130.6|9130.1|9128.3|231
1629825600000|2021-08-24 17:20:00|9130.7|9129.2|9131.6|9130.1|9132.1|9130.2|9130.6|9129|163
1629825900000|2021-08-24 17:25:00|9131.5|9130|9130.7|9128.3|9132|9130.2|9129.9|9128|183
1629826200000|2021-08-24 17:30:00|9130.6|9128.2|9131.9|9129.5|9132.2|9130.2|9130.1|9128.2|197
1629826500000|2021-08-24 17:35:00|9132|9129.6|9131.9|9130.4|9132.4|9130.9|9131.2|9129.4|196
1629826800000|2021-08-24 17:40:00|9132|9130.5|9131.9|9130.4|9132.7|9130.8|9131.3|9129.6|195
1629827100000|2021-08-24 17:45:00|9132|9130.5|9132.4|9130.9|9133.7|9131.8|9131.9|9130.4|216
1629827400000|2021-08-24 17:50:00|9132.3|9130.8|9136.9|9134.5|9137.9|9135.5|9132.2|9130.7|258
1629827700000|2021-08-24 17:55:00|9137.2|9134.8|9139.3|9136.9|9140.4|9138.2|9136.6|9134.4|237
1629828000000|2021-08-24 18:00:00|9138.8|9137.3|9138.5|9136.1|9139.5|9137.4|9138.1|9136|186
1629828300000|2021-08-24 18:05:00|9138.6|9136.2|9136.6|9135.1|9138.6|9136.3|9136.6|9135.1|145
1629828600000|2021-08-24 18:10:00|9136.7|9135.2|9135.7|9134.2|9137.6|9135.8|9135.7|9133.7|202
1629828900000|2021-08-24 18:15:00|9135.6|9134.1|9134.8|9133.3|9136.2|9134.3|9134.7|9132.7|241
1629829200000|2021-08-24 18:20:00|9134.7|9133.2|9132.3|9130.8|9135.1|9133.3|9131.7|9129.7|260
1629829500000|2021-08-24 18:25:00|9132.2|9130.7|9131.6|9130.1|9132.3|9130.8|9131.3|9129.5|126
1629829800000|2021-08-24 18:30:00|9131.5|9130|9130.3|9128.8|9132|9130.5|9130.2|9128.6|265
1629830100000|2021-08-24 18:35:00|9130.1|9128.6|9129.1|9127.6|9130.2|9128.7|9128.1|9126.6|301
1629830400000|2021-08-24 18:40:00|9128.9|9127.4|9129.8|9128.3|9130.4|9128.5|9128.9|9127.4|162
1629830700000|2021-08-24 18:45:00|9129.9|9128.4|9129.7|9128.2|9130.9|9129|9129.7|9127.7|101
1629831000000|2021-08-24 18:50:00|9129.8|9128.3|9128.9|9127.4|9130.2|9128.3|9128.7|9126.8|110
1629831300000|2021-08-24 18:55:00|9128.8|9127.3|9128.2|9126.7|9129.5|9127.5|9127.2|9125.5|230
1629831600000|2021-08-24 19:00:00|9128.6|9126.2|9127.4|9125.9|9128.8|9127.1|9127.3|9125.2|213
1629831900000|2021-08-24 19:05:00|9127.7|9126.2|9128.7|9127.2|9129.6|9127.6|9127.7|9125.8|173
1629832200000|2021-08-24 19:10:00|9128.8|9127.3|9128.3|9126.8|9129.3|9127.3|9128|9126.1|91
1629832500000|2021-08-24 19:15:00|9128.4|9126.9|9129.7|9127.3|9129.8|9127.7|9128.1|9126.1|161
1629832800000|2021-08-24 19:20:00|9129.8|9127.4|9129.7|9127.3|9130.6|9128.5|9129.2|9127.1|157
1629833100000|2021-08-24 19:25:00|9129.8|9127.4|9129.6|9127.2|9129.9|9128.1|9129.2|9126.9|148
1629833400000|2021-08-24 19:30:00|9129.7|9127.3|9130.4|9128|9130.6|9128.4|9129.3|9127|137
1629833700000|2021-08-24 19:35:00|9130.3|9127.9|9129.2|9126.8|9130.5|9128.5|9128.8|9126.8|176
1629834000000|2021-08-24 19:40:00|9129.3|9126.9|9128.6|9126.2|9129.6|9127.2|9128.2|9126.2|156
1629834300000|2021-08-24 19:45:00|9128.7|9126.3|9129|9127.5|9129.4|9127.5|9128|9126|119
1629834600000|2021-08-24 19:50:00|9128.9|9127.4|9129.4|9127|9129.7|9127.9|9128.9|9126.8|127
1629834900000|2021-08-24 19:55:00|9129.2|9126.8|9129.5|9127.1|9129.7|9127.6|9128.3|9126.3|181
1629835200000|2021-08-24 20:00:00|9129.4|9127|9129.1|9127.6|9130.3|9128.4|9129|9127|89
1629835500000|2021-08-24 20:05:00|9129.5|9127.1|9129.9|9127.5|9130.3|9128.4|9129|9127|97
1629835800000|2021-08-24 20:10:00|9130|9127.6|9129.9|9127.5|9130|9127.7|9129.1|9127|82
1629836100000|2021-08-24 20:15:00|9130|9127.6|9129.8|9128.3|9130.4|9128.4|9129.5|9127.4|113
1629836400000|2021-08-24 20:20:00|9130|9127.6|9129.4|9127|9130.4|9128.4|9128.7|9126.5|88
1629836700000|2021-08-24 20:25:00|9129.3|9126.9|9129.3|9126.9|9130.4|9128.5|9128.7|9126.5|142
1629837000000|2021-08-24 20:30:00|9129.2|9126.8|9129|9127.5|9129.5|9127.6|9128.9|9126.7|75
1629837300000|2021-08-24 20:35:00|9129.4|9127|9129.8|9128.3|9130.2|9128.3|9128.9|9126.7|83
1629837600000|2021-08-24 20:40:00|9129.9|9128.4|9128.8|9126.4|9130.3|9128.4|9128.6|9126.2|172
1629837900000|2021-08-24 20:45:00|9128.9|9126.5|9129.5|9127.1|9129.9|9127.5|9128.7|9126.3|129
1629838200000|2021-08-24 20:50:00|9129.6|9127.2|9129.5|9127.1|9130.1|9127.7|9128.9|9126.5|148
1629838500000|2021-08-24 20:55:00|9129.6|9127.2|9131.4|9124.2|9132.1|9128.3|9128.8|9123.4|321
1629838800000|2021-08-24 21:00:00|9131.3|9124.3|9129.3|9116.9|9131.3|9126.4|9127.1|9112.1|40
1629839100000|2021-08-24 21:05:00|9129.6|9117.9|9129.8|9121.3|9130.6|9122|9127.8|9117|135
1629839400000|2021-08-24 21:10:00|9130.1|9120.7|9128.7|9122|9130.4|9122.2|9128.3|9120|133
1629839700000|2021-08-24 21:15:00|9128.8|9121.3|9129.1|9121.6|9130|9122.6|9126.5|9120.3|126
1629840000000|2021-08-24 21:20:00|9129|9120.5|9128.4|9121.4|9129.6|9121.9|9126|9120.1|107
1629840300000|2021-08-24 21:25:00|9129.1|9121.3|9129|9121.8|9129.6|9122|9126.4|9120.1|110
1629840600000|2021-08-24 21:30:00|9129.3|9120.7|9129.8|9121.6|9138.8|9123.8|9127.9|9114.5|312
1629840900000|2021-08-24 21:35:00|9129.9|9121.5|9129.5|9121.6|9131.9|9123.6|9129.2|9118.5|168
1629841200000|2021-08-24 21:40:00|9129.9|9121.7|9130.1|9121.6|9131.6|9124.4|9129|9121.2|109
1629841500000|2021-08-24 21:45:00|9130.2|9120.7|9129.6|9122.9|9132|9124.9|9129.1|9117|159
1629841800000|2021-08-24 21:50:00|9129.3|9122.7|9131|9121.5|9131.8|9123.5|9128.2|9115.5|284
1629842100000|2021-08-24 21:55:00|9131.1|9121.3|9131.2|9120.7|9132|9125.6|9129.7|9118.6|316
1629842400000|2021-08-24 22:00:00|9130.7|9121.3|9129.3|9126.9|9131.4|9127.3|9129.2|9121.1|476
1629842700000|2021-08-24 22:05:00|9129.5|9127.1|9128.8|9125.8|9130.2|9127.1|9128.6|9124.6|207
1629843000000|2021-08-24 22:10:00|9128.7|9125.9|9129.2|9126.8|9129.6|9127.1|9128.6|9124.6|202
1629843300000|2021-08-24 22:15:00|9128.8|9126.4|9128.7|9126.3|9129.3|9126.9|9128.3|9125.1|266
1629843600000|2021-08-24 22:20:00|9128.6|9126.2|9129|9126.6|9129.1|9126.7|9128.5|9126.1|105
1629843900000|2021-08-24 22:25:00|9128.8|9126.4|9128.7|9126.1|9129|9126.6|9128.3|9125.7|83
1629844200000|2021-08-24 22:30:00|9128.6|9126.3|9129.2|9126.8|9129.2|9126.8|9127.6|9125.1|167
1629844500000|2021-08-24 22:35:00|9129.1|9126.7|9128.8|9126.4|9129.4|9127|9128.4|9125.4|141
1629844800000|2021-08-24 22:40:00|9128.7|9126.3|9129.4|9127|9129.9|9127.5|9128.4|9125.7|172
1629845100000|2021-08-24 22:45:00|9129.3|9126.9|9129.8|9127.4|9130.3|9127.9|9129|9126.5|142
1629845400000|2021-08-24 22:50:00|9129.9|9127.5|9130|9127.6|9130.3|9127.9|9129.6|9127.2|95
1629845700000|2021-08-24 22:55:00|9130.1|9127.7|9130|9127.6|9130.2|9127.8|9129.5|9127.1|86
1629846000000|2021-08-24 23:00:00|9129.7|9127.3|9129.4|9127|9129.9|9127.5|9128.7|9126.3|158
1629846300000|2021-08-24 23:05:00|9129.5|9127.1|9130|9127.6|9130.4|9128|9128.7|9126.3|134
1629846600000|2021-08-24 23:10:00|9130.1|9127.7|9129.5|9128|9130.3|9128.1|9129.5|9127.2|89
1629846900000|2021-08-24 23:15:00|9129.4|9127.9|9130.5|9128.1|9131.1|9129|9129.4|9127.3|134
1629847200000|2021-08-24 23:20:00|9130.6|9128.2|9130.6|9128.2|9130.9|9128.9|9130.2|9127.9|120
1629847500000|2021-08-24 23:25:00|9130.7|9128.3|9130.8|9128.4|9131|9129.1|9130|9128.1|97
1629847800000|2021-08-24 23:30:00|9130.7|9128.3|9130.6|9128.2|9131|9128.9|9130.2|9128.1|126
1629848100000|2021-08-24 23:35:00|9130.7|9128.3|9131.7|9129.3|9131.8|9129.4|9130.6|9128.2|98
1629848400000|2021-08-24 23:40:00|9131.6|9129.2|9131.8|9129.4|9131.9|9129.5|9131.5|9129.1|75
1629848700000|2021-08-24 23:45:00|9131.7|9129.3|9133.5|9131.1|9134.3|9131.9|9131.7|9129.3|121
1629849000000|2021-08-24 23:50:00|9133.4|9131|9133.1|9130.7|9133.6|9131.6|9132.8|9130.6|71
1629849300000|2021-08-24 23:55:00|9133.2|9130.8|9133.5|9131.1|9133.6|9131.2|9132.4|9130|94
1629849600000|2021-08-25 00:00:00|9133.4|9131|9133|9130.6|9133.6|9131.6|9131.2|9129.2|194
1629849900000|2021-08-25 00:05:00|9133.1|9130.7|9136.9|9134.5|9137|9134.6|9132.5|9130.1|252
1629850200000|2021-08-25 00:10:00|9136.8|9134.4|9136.8|9134.4|9137.8|9135.6|9136.3|9134.2|215
1629850500000|2021-08-25 00:15:00|9136.7|9134.3|9134.9|9132.5|9136.7|9134.3|9134.1|9131.7|183
1629850800000|2021-08-25 00:20:00|9134.8|9132.4|9136|9133.6|9136.3|9133.9|9134.3|9132.1|160
1629851100000|2021-08-25 00:25:00|9136.2|9133.8|9135.9|9133.5|9136.9|9134.8|9135.4|9133|110
1629851400000|2021-08-25 00:30:00|9136|9133.6|9140.9|9138.5|9141.3|9138.9|9135.9|9133.5|163
1629851700000|2021-08-25 00:35:00|9140.4|9138|9141.9|9139.5|9142.1|9139.7|9139.8|9137.4|229
1629852000000|2021-08-25 00:40:00|9142|9139.6|9146.6|9144.2|9146.8|9144.4|9142|9139.6|251
1629852300000|2021-08-25 00:45:00|9146.5|9144.1|9147.5|9145.1|9147.9|9145.9|9145.6|9143.2|189
1629852600000|2021-08-25 00:50:00|9147.4|9145|9147.4|9145|9148.6|9146.2|9147|9144.6|178
1629852900000|2021-08-25 00:55:00|9147.5|9145.1|9147.4|9145|9148.6|9146.2|9147.2|9144.8|138
1629853200000|2021-08-25 01:00:00|9147.5|9145.1|9147.9|9145.5|9148.6|9146.3|9146.5|9144.3|171
1629853500000|2021-08-25 01:05:00|9148.2|9145.8|9146.8|9144.4|9148.3|9145.9|9145|9142.6|202
1629853800000|2021-08-25 01:10:00|9146.7|9144.3|9145.7|9143.3|9146.8|9144.7|9145.3|9143.1|107
1629854100000|2021-08-25 01:15:00|9145.8|9143.4|9145.7|9143.3|9146.7|9144.7|9145.7|9143.3|102
1629854400000|2021-08-25 01:20:00|9145.8|9143.4|9145.7|9143.3|9146|9143.8|9145.2|9143|125
1629854700000|2021-08-25 01:25:00|9145.8|9143.4|9145.3|9142.9|9146.6|9144.2|9143.6|9141.7|161
1629855000000|2021-08-25 01:30:00|9145.4|9143|9144.9|9142.5|9145.9|9143.8|9144.6|9142.4|115
1629855300000|2021-08-25 01:35:00|9144.8|9142.4|9145.7|9143.3|9146.8|9144.7|9144.4|9142.4|135
1629855600000|2021-08-25 01:40:00|9145.6|9143.2|9145.9|9143.5|9145.9|9143.9|9145.1|9143.1|144
1629855900000|2021-08-25 01:45:00|9145.8|9143.4|9147.6|9145.2|9147.8|9145.9|9145.7|9143.3|197
1629856200000|2021-08-25 01:50:00|9147.5|9145.1|9150.5|9148.1|9150.9|9148.8|9146.8|9145.1|232
1629856500000|2021-08-25 01:55:00|9150.4|9148|9151|9148.6|9151.3|9149.2|9149.5|9147.5|219
1629856800000|2021-08-25 02:00:00|9151.1|9148.7|9150.7|9149.2|9152.9|9150.7|9150.6|9148.4|213
1629857100000|2021-08-25 02:05:00|9151.2|9148.8|9152.7|9150.3|9152.7|9150.3|9150.6|9148.6|222
1629857400000|2021-08-25 02:10:00|9152.6|9150.2|9153.3|9150.9|9153.7|9151.7|9152.1|9150.1|175
1629857700000|2021-08-25 02:15:00|9152.4|9150.5|9153.3|9150.9|9153.3|9151.4|9152.2|9150.2|106
1629858000000|2021-08-25 02:20:00|9153.4|9151|9153.2|9150.8|9154.6|9152.7|9152.9|9150.8|169
1629858300000|2021-08-25 02:25:00|9153.3|9150.9|9150.4|9148.9|9153.3|9150.9|9149.4|9147.4|173
1629858600000|2021-08-25 02:30:00|9150.8|9148.4|9150.7|9148.3|9150.9|9148.9|9149.4|9147.4|111
1629858900000|2021-08-25 02:35:00|9150.2|9148.7|9149.2|9146.8|9150.2|9148.7|9147.9|9146.1|161
1629859200000|2021-08-25 02:40:00|9149.3|9146.9|9150|9147.6|9150|9148|9148.7|9146.6|134
1629859500000|2021-08-25 02:45:00|9149.9|9147.5|9149.3|9146.9|9150|9147.9|9148.7|9146.7|107
1629859800000|2021-08-25 02:50:00|9149.2|9146.8|9150.1|9147.7|9150.9|9149.1|9149.2|9146.8|107
1629860100000|2021-08-25 02:55:00|9149.7|9148.2|9149.4|9147.9|9150.8|9148.9|9149.4|9147.4|91
1629860400000|2021-08-25 03:00:00|9149.5|9148|9151.6|9149.2|9152.5|9150.6|9149.5|9147.5|138
1629860700000|2021-08-25 03:05:00|9151.7|9149.3|9152.8|9150.4|9152.9|9150.5|9151.1|9149|94
1629861000000|2021-08-25 03:10:00|9152.9|9150.5|9151.7|9149.3|9153.2|9150.8|9151.2|9149.2|112
1629861300000|2021-08-25 03:15:00|9151.8|9149.4|9151.4|9149.9|9152.4|9150|9151.1|9149.2|90
1629861600000|2021-08-25 03:20:00|9151.3|9149.8|9152.2|9149.8|9152.5|9150.5|9151.3|9149.4|79
1629861900000|2021-08-25 03:25:00|9151.4|9149.9|9151|9149.5|9152.4|9150.3|9150.8|9148.9|124
1629862200000|2021-08-25 03:30:00|9151.6|9149.2|9151.5|9149.1|9151.7|9149.7|9151|9148.9|87
1629862500000|2021-08-25 03:35:00|9151.4|9149|9149.4|9147.9|9151.6|9149.6|9149.1|9147.2|127
1629862800000|2021-08-25 03:40:00|9149.5|9148|9148.9|9146.5|9150.1|9148.1|9147.8|9146.3|124
1629863100000|2021-08-25 03:45:00|9148.8|9146.4|9147.9|9146.4|9149.1|9147.2|9147.9|9146|83
1629863400000|2021-08-25 03:50:00|9148|9146.5|9146.5|9144.1|9148.2|9146.6|9146|9144.1|166
1629863700000|2021-08-25 03:55:00|9146.6|9144.2|9147.6|9145.2|9148.2|9145.8|9146.1|9144.2|78
1629864000000|2021-08-25 04:00:00|9147.1|9145.6|9146.8|9144.4|9147.4|9145.7|9146.2|9144.3|53
1629864300000|2021-08-25 04:05:00|9146.7|9144.3|9148.4|9146|9148.5|9146.5|9146.2|9144.2|92
1629864600000|2021-08-25 04:10:00|9148.3|9145.9|9148.2|9145.8|9148.4|9146.4|9147.7|9145.8|64
1629864900000|2021-08-25 04:15:00|9148.3|9145.9|9148.7|9146.3|9148.8|9146.9|9147.8|9145.8|85
1629865200000|2021-08-25 04:20:00|9148.8|9146.4|9149.3|9146.9|9150.1|9148|9148.6|9146.2|104
1629865500000|2021-08-25 04:25:00|9149.2|9146.8|9149.5|9148|9150|9148|9148.7|9146.7|83
1629865800000|2021-08-25 04:30:00|9149.4|9147.9|9149.2|9146.8|9149.9|9147.9|9148.6|9146.8|98
1629866100000|2021-08-25 04:35:00|9149.3|9146.9|9148.7|9147.2|9149.9|9148|9148.6|9146.7|89
1629866400000|2021-08-25 04:40:00|9148.8|9147.3|9147.8|9146.3|9149.2|9147.3|9147.7|9145.5|127
1629866700000|2021-08-25 04:45:00|9148.2|9145.8|9147.1|9144.7|9148.4|9146.5|9146.5|9144.6|127
1629867000000|2021-08-25 04:50:00|9147.2|9144.8|9146.2|9144.7|9147.4|9145.5|9146.1|9144.1|100
1629867300000|2021-08-25 04:55:00|9146.4|9144.9|9146.2|9144.7|9147.4|9145.6|9146.1|9144.3|124
1629867600000|2021-08-25 05:00:00|9146.1|9144.6|9145.2|9142.8|9147|9145|9144.6|9142.6|146
1629867900000|2021-08-25 05:05:00|9145.1|9142.7|9144.4|9142.9|9145.8|9143.7|9144.3|9142.3|124
1629868200000|2021-08-25 05:10:00|9144.3|9142.8|9144.4|9142.9|9145|9143.1|9144.1|9142.3|110
1629868500000|2021-08-25 05:15:00|9144.5|9143|9143.5|9142|9144.9|9143|9143.4|9141.4|99
1629868800000|2021-08-25 05:20:00|9143.4|9141.9|9142.7|9141.2|9143.7|9142|9142.6|9140.7|95
1629869100000|2021-08-25 05:25:00|9142.6|9141.1|9144|9141.6|9144.6|9142.2|9142.6|9140.6|108
1629869400000|2021-08-25 05:30:00|9144.7|9142.3|9144.1|9141.7|9144.9|9142.9|9143.2|9141.3|221
1629869700000|2021-08-25 05:35:00|9144.2|9141.8|9144.1|9141.7|9144.7|9142.3|9143.4|9141.3|145
1629870000000|2021-08-25 05:40:00|9144|9141.6|9142.7|9140.3|9144.2|9142.3|9142.6|9140.3|126
1629870300000|2021-08-25 05:45:00|9142.8|9140.4|9141.9|9139.5|9142.8|9140.6|9140.9|9138.9|246
1629870600000|2021-08-25 05:50:00|9142|9139.6|9142|9139.6|9142.2|9139.8|9141.1|9139|125
1629870900000|2021-08-25 05:55:00|9141.9|9139.5|9142.5|9140.1|9143.5|9141.1|9141.5|9139.5|150
1629871200000|2021-08-25 06:00:00|9142.4|9140|9145.5|9144|9146|9144|9141.9|9139.6|275
1629871500000|2021-08-25 06:05:00|9146|9143.6|9145|9142.6|9147.7|9145.7|9144.8|9142.4|153
1629871800000|2021-08-25 06:10:00|9144.9|9142.5|9143.9|9141.5|9145|9142.6|9142.6|9140.2|237
1629872100000|2021-08-25 06:15:00|9144|9141.6|9141.5|9139.1|9144|9142|9140.9|9138.5|208
1629872400000|2021-08-25 06:20:00|9141.6|9139.2|9140.9|9139.4|9142.7|9140.3|9140|9138.1|188
1629872700000|2021-08-25 06:25:00|9140.8|9139.3|9139.6|9138.1|9141.7|9139.4|9139.3|9137.5|209
1629873000000|2021-08-25 06:30:00|9140.6|9138.2|9140.3|9137.9|9141.1|9138.9|9139.3|9137.4|211
1629873300000|2021-08-25 06:35:00|9140.5|9138.1|9141.1|9138.7|9141.7|9139.7|9140.1|9138.1|188
1629873600000|2021-08-25 06:40:00|9141.2|9138.8|9139.3|9137.8|9141.8|9139.9|9139.3|9137.5|226
1629873900000|2021-08-25 06:45:00|9139.4|9137.9|9140.4|9138|9140.6|9138.6|9138.7|9137.2|179
1629874200000|2021-08-25 06:50:00|9140.5|9138.1|9146|9143.6|9146.3|9143.9|9139.8|9138.1|242
1629874500000|2021-08-25 06:55:00|9145.8|9143.4|9148.9|9146.5|9149.3|9147.2|9145.7|9143.3|336
1629874800000|2021-08-25 07:00:00|9148.5|9147|9148.1|9145.7|9148.5|9147|9143.8|9141.8|441
1629875100000|2021-08-25 07:05:00|9148|9145.6|9150.1|9147.7|9152.7|9150.3|9148|9145.6|405
1629875400000|2021-08-25 07:10:00|9150.2|9147.8|9151.3|9148.9|9152.3|9150.3|9150|9147.6|430
1629875700000|2021-08-25 07:15:00|9151.4|9149|9138.5|9136.1|9151.4|9149|9137.5|9135.1|481
1629876000000|2021-08-25 07:20:00|9138.7|9136.3|9137.1|9134.7|9140.6|9138.2|9136.2|9133.8|312
1629876300000|2021-08-25 07:25:00|9137.2|9134.8|9137.5|9136|9138.1|9136.1|9137|9134.6|272
1629876600000|2021-08-25 07:30:00|9138.4|9135.8|9142.5|9140.1|9143.2|9140.8|9138|9135.6|350
1629876900000|2021-08-25 07:35:00|9142.4|9140|9139.9|9138.4|9142.5|9140.1|9138.8|9136.4|210
1629877200000|2021-08-25 07:40:00|9140|9137.6|9139.5|9137.1|9142|9139.7|9138.1|9135.7|247
1629877500000|2021-08-25 07:45:00|9139.4|9137|9140.1|9137.7|9140.3|9137.9|9137.1|9134.7|245
1629877800000|2021-08-25 07:50:00|9140.2|9137.8|9137.4|9135|9140.4|9138|9135.3|9133.3|279
1629878100000|2021-08-25 07:55:00|9137.5|9135.1|9142|9139.6|9142.4|9140|9137.5|9135.1|246
1629878400000|2021-08-25 08:00:00|9142.1|9139.7|9142.6|9140.2|9145|9142.8|9141.4|9139|457
1629878700000|2021-08-25 08:05:00|9142.7|9140.3|9142.5|9141|9143.7|9141.8|9141.5|9139.1|271
1629879000000|2021-08-25 08:10:00|9142.9|9140.5|9135.7|9133.3|9144.2|9141.8|9134.8|9132.4|397
1629879300000|2021-08-25 08:15:00|9135.6|9133.2|9128.4|9126|9136.7|9134.3|9127.4|9125|387
1629879600000|2021-08-25 08:20:00|9128.3|9125.9|9132.1|9129.7|9132.8|9130.4|9127|9124.8|490
1629879900000|2021-08-25 08:25:00|9132|9129.6|9129.8|9127.4|9132.7|9130.3|9129.7|9127.3|485
1629880200000|2021-08-25 08:30:00|9129.9|9127.5|9133.4|9131|9135.2|9133|9129.9|9127.5|426
1629880500000|2021-08-25 08:35:00|9133.5|9131.1|9131.7|9129.3|9133.5|9131.1|9126.3|9123.9|505
1629880800000|2021-08-25 08:40:00|9131.8|9129.4|9133.3|9130.9|9133.9|9131.9|9131|9128.7|265
1629881100000|2021-08-25 08:45:00|9133.4|9131|9132|9129.6|9134|9132.1|9130.3|9127.9|412
1629881400000|2021-08-25 08:50:00|9132.1|9129.7|9131.6|9129.2|9132.5|9130.3|9129.4|9127.6|395
1629881700000|2021-08-25 08:55:00|9131.5|9129.1|9131.3|9128.9|9133.4|9131.4|9130.7|9128.4|252
1629882000000|2021-08-25 09:00:00|9131.2|9128.8|9130.7|9128.3|9132.3|9130.1|9129|9126.8|408
1629882300000|2021-08-25 09:05:00|9130.8|9128.4|9131.2|9128.8|9132.3|9130.1|9129|9127.2|287
1629882600000|2021-08-25 09:10:00|9131|9128.6|9134.2|9131.8|9134.5|9132.2|9130.8|9128.4|252
1629882900000|2021-08-25 09:15:00|9134.4|9132|9133.2|9130.8|9134.7|9133|9132.1|9130|301
1629883200000|2021-08-25 09:20:00|9133.3|9130.9|9134.1|9131.7|9134.9|9132.7|9132.5|9130.2|294
1629883500000|2021-08-25 09:25:00|9134|9131.6|9134.1|9131.7|9134.6|9132.2|9132.3|9130.1|311
1629883800000|2021-08-25 09:30:00|9134|9131.6|9130.5|9129|9134.4|9132|9130.1|9128.1|223
1629884100000|2021-08-25 09:35:00|9130.7|9129.2|9133.3|9130.9|9135.6|9133.6|9130.6|9128.6|343
1629884400000|2021-08-25 09:40:00|9133.4|9131|9134.9|9132.5|9136.2|9134.3|9133.1|9130.9|291
1629884700000|2021-08-25 09:45:00|9134.5|9133|9134.9|9132.5|9136|9133.8|9133.9|9131.6|292
1629885000000|2021-08-25 09:50:00|9134.6|9132.2|9135.2|9132.8|9137.5|9135.3|9133.9|9131.9|317
1629885300000|2021-08-25 09:55:00|9135|9133.5|9136.1|9133.7|9136.7|9134.4|9134.4|9132|356
1629885600000|2021-08-25 10:00:00|9135.5|9134|9135.6|9133.2|9135.7|9134|9130.7|9128.6|324
1629885900000|2021-08-25 10:05:00|9135.8|9133.4|9134.8|9132.4|9136.4|9134|9134.1|9131.8|185
1629886200000|2021-08-25 10:10:00|9134.7|9132.3|9132.3|9129.9|9134.9|9132.7|9131.8|9129.4|190
1629886500000|2021-08-25 10:15:00|9132.4|9130|9133.2|9131.7|9134.5|9133|9132.3|9129.9|197
1629886800000|2021-08-25 10:20:00|9133.3|9131.8|9135.1|9133.6|9136.7|9134.7|9133|9131.1|257
1629887100000|2021-08-25 10:25:00|9135|9133.5|9133.4|9131.9|9136.7|9134.9|9133.2|9131.5|296
1629887400000|2021-08-25 10:30:00|9133.2|9131.7|9136.7|9134.3|9136.8|9134.8|9133.2|9131.5|137
1629887700000|2021-08-25 10:35:00|9136.8|9134.4|9135.4|9133|9137.8|9135.7|9134.8|9132.9|268
1629888000000|2021-08-25 10:40:00|9135.3|9132.9|9138.9|9137.4|9139.3|9137.4|9134.8|9132.8|246
1629888300000|2021-08-25 10:45:00|9139|9137.5|9139.4|9137.9|9140.4|9138.1|9138.5|9136.6|336
1629888600000|2021-08-25 10:50:00|9139.9|9137.5|9140.4|9138|9140.7|9138.4|9139|9136.6|307
1629888900000|2021-08-25 10:55:00|9140.5|9138.1|9137.2|9135.7|9140.5|9138.4|9137.2|9135.1|235
1629889200000|2021-08-25 11:00:00|9137.6|9135.2|9139.8|9137.4|9139.8|9137.4|9137.3|9135.2|278
1629889500000|2021-08-25 11:05:00|9139.7|9137.3|9141.1|9139.6|9141.7|9139.7|9138.6|9136.5|378
1629889800000|2021-08-25 11:10:00|9141.3|9139.8|9142.3|9139.9|9144.6|9143|9141.2|9139.2|350
1629890100000|2021-08-25 11:15:00|9141.7|9140.2|9143.7|9142.2|9144.7|9142.6|9141.7|9139.8|321
1629890400000|2021-08-25 11:20:00|9143.6|9142.1|9145.1|9143.6|9146.3|9144.2|9143.1|9141.6|237
1629890700000|2021-08-25 11:25:00|9145|9143.5|9148.3|9145.9|9149.5|9147.8|9145|9143.5|279
1629891000000|2021-08-25 11:30:00|9148.2|9145.8|9147.4|9145|9150.3|9147.9|9147.1|9144.7|234
1629891300000|2021-08-25 11:35:00|9147.3|9144.9|9147.5|9145.1|9148.4|9146.1|9146.3|9143.9|330
1629891600000|2021-08-25 11:40:00|9147.4|9145|9149.2|9146.8|9150.2|9148|9147.4|9145|268
1629891900000|2021-08-25 11:45:00|9149.3|9146.9|9149.4|9147|9150.3|9147.9|9148.1|9145.9|262
1629892200000|2021-08-25 11:50:00|9149.2|9146.8|9149.5|9148|9150|9148.1|9147.5|9145.6|188
1629892500000|2021-08-25 11:55:00|9149.6|9148.1|9146|9143.6|9150.6|9148.6|9145.3|9142.9|312
1629892800000|2021-08-25 12:00:00|9145.9|9143.5|9150.1|9147.7|9150.2|9147.8|9144.3|9142.3|429
1629893100000|2021-08-25 12:05:00|9150.2|9147.8|9152.1|9149.7|9153.6|9151.4|9149.8|9147.6|391
1629893400000|2021-08-25 12:10:00|9152.5|9150.1|9152.3|9149.9|9154.3|9152.4|9152|9149.8|342
1629893700000|2021-08-25 12:15:00|9152.1|9149.7|9151.2|9148.8|9152.9|9150.8|9150.8|9148.7|308
1629894000000|2021-08-25 12:20:00|9151.1|9148.7|9149.7|9147.3|9152.5|9150.2|9147.9|9145.8|356
1629894300000|2021-08-25 12:25:00|9149.9|9147.5|9150.8|9148.4|9151.1|9148.6|9148.6|9146.3|257
1629894600000|2021-08-25 12:30:00|9150.7|9148.3|9149.1|9146.7|9153.5|9151.1|9148.1|9145.7|492
1629894900000|2021-08-25 12:35:00|9149.2|9146.8|9157.5|9155.1|9159.4|9157|9148.7|9146.5|620
1629895200000|2021-08-25 12:40:00|9157.9|9155.5|9154.3|9151.9|9158.6|9156.3|9153.6|9151.6|436
1629895500000|2021-08-25 12:45:00|9154.2|9151.8|9152.1|9149.7|9154.8|9152.9|9151|9149|322
1629895800000|2021-08-25 12:50:00|9152|9149.6|9148.9|9147.4|9152.4|9150.4|9148.8|9146.9|361
1629896100000|2021-08-25 12:55:00|9149|9147.5|9150.7|9148.3|9150.9|9148.7|9148.3|9146.2|476
1629896400000|2021-08-25 13:00:00|9151.1|9148.7|9149.3|9146.9|9152.6|9150.6|9148.6|9146.7|506
1629896700000|2021-08-25 13:05:00|9149.2|9146.8|9135.9|9133.5|9150|9147.7|9134.8|9132.8|733
1629897000000|2021-08-25 13:10:00|9136|9133.6|9136.1|9133.7|9138.5|9136.6|9134.5|9132.3|582
1629897300000|2021-08-25 13:15:00|9136|9133.6|9137.3|9134.9|9138.6|9136.5|9134.5|9132.2|511
1629897600000|2021-08-25 13:20:00|9137.4|9135|9140.5|9138.1|9140.8|9138.7|9135.1|9132.9|538
1629897900000|2021-08-25 13:25:00|9140.6|9138.2|9142|9139.6|9143.7|9141.6|9140.2|9137.9|404
1629898200000|2021-08-25 13:30:00|9141.9|9139.5|9144.4|9142|9145.2|9143.3|9137.7|9135.3|670
1629898500000|2021-08-25 13:35:00|9144.3|9141.9|9145.8|9144.3|9146.3|9144.3|9142.1|9139.7|504
1629898800000|2021-08-25 13:40:00|9145.7|9144.2|9148.6|9146.2|9152.6|9150.5|9145.4|9143.5|763
1629899100000|2021-08-25 13:45:00|9148.7|9146.3|9150.1|9147.7|9150.7|9148.3|9145.9|9143.6|563
1629899400000|2021-08-25 13:50:00|9150|9147.6|9149.4|9147.9|9153.2|9151.3|9149.4|9147.4|563
1629899700000|2021-08-25 13:55:00|9149.5|9148|9140.7|9138.3|9150.1|9148|9137.5|9135.1|685
1629900000000|2021-08-25 14:00:00|9140.8|9138.4|9136|9133.6|9141.4|9139.1|9135.2|9133.3|820
1629900300000|2021-08-25 14:05:00|9135.7|9133.3|9139.3|9136.9|9139.4|9137.4|9132.6|9130.4|703
1629900600000|2021-08-25 14:10:00|9139.4|9137|9137.2|9134.8|9139.7|9137.8|9133.4|9131.4|584
1629900900000|2021-08-25 14:15:00|9137.3|9134.9|9134.7|9133.2|9137.4|9135|9131.8|9130.1|472
1629901200000|2021-08-25 14:20:00|9134.6|9133.1|9136|9133.6|9137.4|9135.6|9134.1|9132.3|377
1629901500000|2021-08-25 14:25:00|9135.9|9133.5|9141.2|9138.8|9141.5|9139.6|9134.6|9132.7|541
1629901800000|2021-08-25 14:30:00|9141|9139.5|9141.8|9140.3|9143.9|9141.7|9139.2|9136.8|672
1629902100000|2021-08-25 14:35:00|9141.9|9140.4|9137.6|9135.2|9145.7|9143.3|9136.8|9134.5|901
1629902400000|2021-08-25 14:40:00|9137.5|9135.1|9145.5|9143.1|9145.9|9143.9|9137.5|9135.1|635
1629902700000|2021-08-25 14:45:00|9145.4|9143|9140.8|9139.3|9147.6|9145.4|9139.8|9137.8|656
1629903000000|2021-08-25 14:50:00|9140.5|9139|9143.3|9140.9|9143.8|9141.7|9139.3|9137.4|564
1629903300000|2021-08-25 14:55:00|9142.9|9141.4|9148.4|9146|9149.3|9146.9|9142.8|9140.9|610
1629903600000|2021-08-25 15:00:00|9147.6|9146.1|9148.4|9146.9|9150|9148.1|9144|9141.7|609
1629903900000|2021-08-25 15:05:00|9148.3|9146.8|9146.7|9144.3|9150|9148.1|9143.4|9141.1|514
1629904200000|2021-08-25 15:10:00|9146.8|9144.4|9146.6|9144.2|9148.7|9146.5|9145.7|9144.2|484
1629904500000|2021-08-25 15:15:00|9146.7|9144.3|9149.7|9147.3|9150.2|9147.9|9145.8|9143.6|385
1629904800000|2021-08-25 15:20:00|9149.6|9147.2|9148.9|9146.5|9150.1|9148.2|9148.5|9146.4|447
1629905100000|2021-08-25 15:25:00|9148.8|9146.4|9146.5|9144.1|9150.6|9148.7|9143.6|9141.7|447
1629905400000|2021-08-25 15:30:00|9146|9144.5|9139.9|9137.5|9147.1|9144.9|9139.5|9137.3|451
1629905700000|2021-08-25 15:35:00|9139.7|9137.3|9143.7|9141.3|9144.1|9141.7|9139.6|9137.2|363
1629906000000|2021-08-25 15:40:00|9143.8|9141.4|9143.2|9140.8|9146.6|9144.2|9142.8|9140.4|398
1629906300000|2021-08-25 15:45:00|9143.3|9140.9|9139.2|9136.8|9144.2|9142.3|9139.1|9136.7|458
1629906600000|2021-08-25 15:50:00|9139.1|9136.7|9138.5|9137|9140|9138.1|9136.6|9134.6|519
1629906900000|2021-08-25 15:55:00|9138.4|9136.9|9138.8|9136.4|9139.7|9137.7|9135.3|9133.2|426
1629907200000|2021-08-25 16:00:00|9138.7|9136.3|9136.5|9135|9139.8|9137.5|9136.5|9134.5|398
1629907500000|2021-08-25 16:05:00|9136.4|9134.9|9135.6|9134.1|9137|9135.2|9134.8|9132.9|315
1629907800000|2021-08-25 16:10:00|9135.5|9134|9134.7|9132.3|9136|9134|9133.4|9131.4|351
1629908100000|2021-08-25 16:15:00|9134.9|9132.5|9135|9132.6|9135.3|9133.3|9133.4|9131.5|258
1629908400000|2021-08-25 16:20:00|9134.9|9132.5|9136|9134.5|9136.6|9134.9|9133.7|9131.7|225
1629908700000|2021-08-25 16:25:00|9135.9|9134.4|9135.1|9133.6|9136.5|9134.5|9134.4|9132.5|207
1629909000000|2021-08-25 16:30:00|9135|9133.5|9132.6|9131.1|9135.7|9133.8|9132.5|9130.5|281
1629909300000|2021-08-25 16:35:00|9132.4|9130.9|9135.7|9133.3|9135.8|9133.7|9132|9129.8|272
1629909600000|2021-08-25 16:40:00|9135.1|9133.6|9134|9132.5|9136|9133.8|9132.8|9130.7|281
1629909900000|2021-08-25 16:45:00|9134.1|9132.6|9135.9|9133.5|9136|9134.1|9133.6|9131.5|248
1629910200000|2021-08-25 16:50:00|9135.5|9133.1|9137.9|9135.5|9137.9|9135.7|9135.2|9133.1|291
1629910500000|2021-08-25 16:55:00|9137.7|9135.3|9138.5|9136.1|9139|9137|9137.4|9135.3|297
1629910800000|2021-08-25 17:00:00|9138|9136.5|9137.8|9135.4|9139.5|9137.5|9136.9|9134.9|430
1629911100000|2021-08-25 17:05:00|9137.9|9135.5|9140.8|9138.4|9141|9139|9136.5|9134.7|318
1629911400000|2021-08-25 17:10:00|9140.7|9138.3|9142.4|9140|9144.2|9142.3|9139.5|9137.6|402
1629911700000|2021-08-25 17:15:00|9142.5|9140.1|9143.8|9141.4|9144.6|9142.6|9141.8|9140|235
1629912000000|2021-08-25 17:20:00|9143.9|9141.5|9145.6|9144.1|9146.1|9144.1|9143.2|9141.1|279
1629912300000|2021-08-25 17:25:00|9145.7|9144.2|9145.5|9144|9147|9145|9144.8|9143.3|280
1629912600000|2021-08-25 17:30:00|9145.8|9143.4|9143.6|9142.1|9146.2|9144.2|9143.6|9141.8|255
1629912900000|2021-08-25 17:35:00|9143.7|9142.2|9142.5|9141|9144.3|9142.3|9142.4|9140.5|197
1629913200000|2021-08-25 17:40:00|9142.4|9140.9|9140.7|9139.2|9142.8|9141.3|9140.3|9138.2|319
1629913500000|2021-08-25 17:45:00|9140.6|9139.1|9143.5|9141.1|9143.5|9141.5|9140.6|9138.6|239
1629913800000|2021-08-25 17:50:00|9143.4|9141|9141.2|9138.8|9143.6|9141.5|9140.6|9138.7|169
1629914100000|2021-08-25 17:55:00|9141.3|9138.9|9141.5|9139.1|9142.1|9140.2|9140.5|9138.8|216
1629914400000|2021-08-25 18:00:00|9141.6|9139.2|9140.5|9139|9141.9|9139.9|9140|9138.1|197
1629914700000|2021-08-25 18:05:00|9140.4|9138.9|9139|9137.5|9140.7|9139|9138.9|9137|160
1629915000000|2021-08-25 18:10:00|9139.1|9137.6|9132|9130.5|9140|9138|9131.3|9129.1|480
1629915300000|2021-08-25 18:15:00|9131.9|9130.4|9132.1|9130.6|9133.5|9131.6|9131.5|9129.5|396
1629915600000|2021-08-25 18:20:00|9131.9|9130.4|9133.1|9131.6|9133.8|9131.6|9130.7|9128.7|298
1629915900000|2021-08-25 18:25:00|9133|9131.5|9133.1|9131.6|9134.8|9133.3|9132.9|9130.9|272
1629916200000|2021-08-25 18:30:00|9133|9131.5|9132.1|9130.6|9133.6|9131.7|9131.1|9129.1|254
1629916500000|2021-08-25 18:35:00|9132|9130.5|9133.7|9132.2|9134.7|9132.8|9131.3|9129.4|271
1629916800000|2021-08-25 18:40:00|9133.6|9132.1|9133.1|9130.7|9134.4|9132.5|9132.3|9130.3|280
1629917100000|2021-08-25 18:45:00|9133|9130.6|9135.3|9133.8|9135.5|9133.9|9132.4|9130.4|182
1629917400000|2021-08-25 18:50:00|9135.4|9133.9|9135.3|9133.8|9136|9134.5|9133.3|9131.4|273
1629917700000|2021-08-25 18:55:00|9135.2|9133.7|9137.6|9136.1|9138|9136.1|9134.5|9132.5|438
1629918000000|2021-08-25 19:00:00|9138|9135.6|9136.9|9135.4|9138|9135.9|9136.2|9134.1|309
1629918300000|2021-08-25 19:05:00|9137|9135.5|9139|9136.6|9139.8|9137.8|9136.9|9134.9|232
1629918600000|2021-08-25 19:10:00|9138.9|9136.5|9139.6|9138.1|9140.7|9138.8|9138.5|9136.5|241
1629918900000|2021-08-25 19:15:00|9140|9137.6|9141.1|9139.6|9141.6|9139.6|9139.3|9137.4|164
1629919200000|2021-08-25 19:20:00|9141.2|9139.7|9141.1|9138.7|9142|9140|9140|9138.1|253
1629919500000|2021-08-25 19:25:00|9141.2|9138.8|9140.9|9138.5|9141.3|9139.1|9140|9138.2|185
1629919800000|2021-08-25 19:30:00|9141|9138.6|9141|9138.6|9141.3|9139.2|9139.8|9137.9|181
1629920100000|2021-08-25 19:35:00|9140.9|9138.5|9140.4|9138.9|9141.1|9139.1|9139.5|9137.5|171
1629920400000|2021-08-25 19:40:00|9140.3|9138.8|9140.3|9137.9|9141.1|9139.4|9139.6|9137.7|230
1629920700000|2021-08-25 19:45:00|9140.2|9137.8|9139.8|9137.4|9140.7|9138.9|9138.7|9136.9|177
1629921000000|2021-08-25 19:50:00|9139.4|9137.9|9138.5|9137|9140.7|9138.8|9138.5|9136.4|221
1629921300000|2021-08-25 19:55:00|9138.6|9137.1|9137.1|9134.7|9140.4|9138.4|9137.1|9134.7|355
1629921600000|2021-08-25 20:00:00|9137.4|9135|9138.9|9136.5|9139.1|9136.7|9137.2|9134.8|207
1629921900000|2021-08-25 20:05:00|9139|9136.6|9138.4|9136|9139.2|9137.1|9138.1|9135.7|144
1629922200000|2021-08-25 20:10:00|9138.3|9135.9|9138.2|9135.8|9138.4|9136.5|9137.8|9135.6|127
1629922500000|2021-08-25 20:15:00|9138.3|9135.9|9138.3|9135.9|9139.1|9137.1|9138|9135.7|160
1629922800000|2021-08-25 20:20:00|9138.4|9136|9138.3|9135.9|9138.5|9136.4|9137.8|9135.5|115
1629923100000|2021-08-25 20:25:00|9138.2|9135.8|9138.3|9135.9|9138.4|9136.3|9137.5|9135.4|101
1629923400000|2021-08-25 20:30:00|9138.1|9135.7|9137.9|9135.5|9138.3|9135.9|9137.8|9135.4|174
1629923700000|2021-08-25 20:35:00|9138|9135.6|9138.1|9135.7|9138.2|9135.8|9137.7|9135.3|104
1629924000000|2021-08-25 20:40:00|9138|9135.6|9138.1|9135.7|9138.3|9136.2|9137.5|9135.4|98
1629924300000|2021-08-25 20:45:00|9138|9135.6|9137.8|9135.4|9138.3|9135.9|9137.6|9135.2|146
1629924600000|2021-08-25 20:50:00|9138|9135.6|9138.6|9136.2|9138.8|9136.4|9136.9|9134.5|172
1629924900000|2021-08-25 20:55:00|9138.8|9136.4|9141.8|9134.6|9145.7|9137.2|9137.9|9133.4|335
1629925200000|2021-08-25 21:00:00|9141.7|9134.7|9144.6|9135.1|9150.5|9136.1|9141.7|9131.8|61
1629925500000|2021-08-25 21:05:00|9148.9|9133.7|9147.6|9133.5|9150|9136.3|9143.6|9131|141
1629925800000|2021-08-25 21:10:00|9147.3|9132.6|9145.4|9132.5|9149|9136.3|9143|9132.1|270
1629926100000|2021-08-25 21:15:00|9145.2|9133|9143.2|9134.8|9146.8|9136.6|9142.3|9132.4|154
1629926400000|2021-08-25 21:20:00|9142.9|9136.4|9142.4|9136.2|9145.3|9136.8|9142.3|9133.5|124
1629926700000|2021-08-25 21:25:00|9142.5|9136.1|9142.6|9135.6|9146.2|9136.3|9141.6|9133.2|135
1629927000000|2021-08-25 21:30:00|9142.7|9134.9|9138.8|9123.8|9142.7|9134.9|9135.5|9120.5|397
1629927300000|2021-08-25 21:35:00|9139.1|9124.1|9140.9|9125.9|9140.9|9125.9|9137.2|9122.2|284
1629927600000|2021-08-25 21:40:00|9139.6|9124.6|9138.5|9123.5|9140.9|9125.9|9137.6|9122.6|317
1629927900000|2021-08-25 21:45:00|9137|9122|9137.3|9122.3|9142.5|9127.5|9131.6|9116.6|483
1629928200000|2021-08-25 21:50:00|9137.4|9122.4|9136.4|9121.4|9139.7|9124.7|9133.9|9118.9|454
1629928500000|2021-08-25 21:55:00|9135.6|9120.6|9138.2|9123.2|9139.8|9124.8|9132.6|9117.6|578
1629928800000|2021-08-25 22:00:00|9138.3|9123.3|9138.4|9135.7|9144.6|9136.3|9137.7|9123.3|534
1629929100000|2021-08-25 22:05:00|9138.5|9135|9138.6|9136.2|9139.7|9136.8|9138.1|9134.1|229
1629929400000|2021-08-25 22:10:00|9138.7|9136.3|9138.2|9135.5|9139.3|9136.5|9137.7|9134.1|196
1629929700000|2021-08-25 22:15:00|9138|9134.8|9137.9|9135.5|9138.6|9136.2|9137.7|9134.8|152
1629930000000|2021-08-25 22:20:00|9137.8|9135.4|9139.1|9136.4|9139.7|9137|9137.8|9135.4|169
1629930300000|2021-08-25 22:25:00|9138.9|9136.3|9139.6|9137.2|9140.6|9137.5|9138.5|9135.8|136
1629930600000|2021-08-25 22:30:00|9139.4|9136.8|9139.1|9136.7|9140.6|9137.8|9138.8|9135.8|211
1629930900000|2021-08-25 22:35:00|9139.3|9136.9|9138.2|9135.8|9141.4|9137.9|9137.5|9134.7|248
1629931200000|2021-08-25 22:40:00|9138|9135.6|9138.5|9136.1|9139.4|9136.4|9137.6|9135.2|124
1629931500000|2021-08-25 22:45:00|9138.4|9136|9138.6|9136.2|9139.3|9136.5|9137.9|9135.3|117
1629931800000|2021-08-25 22:50:00|9138.7|9136.3|9138.4|9136|9139|9136.5|9138.1|9135.7|69
1629932100000|2021-08-25 22:55:00|9138.2|9135.8|9139.7|9137.3|9140.1|9137.7|9138.2|9135.8|141
1629932400000|2021-08-25 23:00:00|9139.9|9137.5|9139.2|9136.8|9140.2|9137.8|9138.4|9136|167
1629932700000|2021-08-25 23:05:00|9139.3|9136.9|9139.5|9137.1|9139.8|9137.5|9139|9136.8|93
1629933000000|2021-08-25 23:10:00|9139.7|9137.3|9140.1|9137.7|9140.1|9137.7|9138.8|9136.7|76
1629933300000|2021-08-25 23:15:00|9140|9137.6|9139.3|9136.9|9140.5|9138.6|9138.8|9136.8|100
1629933600000|2021-08-25 23:20:00|9139.2|9136.8|9139.2|9136.8|9139.6|9137.2|9139|9136.6|104
1629933900000|2021-08-25 23:25:00|9139.1|9136.7|9138.7|9136.3|9139.2|9137.4|9138.2|9136.1|39
1629934200000|2021-08-25 23:30:00|9138.6|9136.2|9138.5|9136.1|9138.9|9136.9|9138.2|9136|74
1629934500000|2021-08-25 23:35:00|9138.6|9136.2|9138.4|9136|9138.7|9136.5|9137.9|9135.9|67
1629934800000|2021-08-25 23:40:00|9138.5|9136.1|9138.7|9136.3|9138.7|9136.3|9138.3|9135.9|50
1629935100000|2021-08-25 23:45:00|9138.6|9136.2|9138.9|9136.5|9139.3|9136.9|9138.6|9136.2|117
1629935400000|2021-08-25 23:50:00|9138.8|9136.4|9138.8|9136.4|9139.4|9137.1|9138.3|9136.3|79
1629935700000|2021-08-25 23:55:00|9138.7|9136.3|9138.3|9135.9|9138.9|9136.9|9138.1|9135.8|77
1629936000000|2021-08-26 00:00:00|9138.2|9136.7|9137|9134.6|9139.9|9137.5|9136.7|9134.3|245
1629936300000|2021-08-26 00:05:00|9136.9|9134.5|9137.8|9135.4|9138.1|9135.7|9136.4|9134|129
1629936600000|2021-08-26 00:10:00|9137.9|9135.5|9138.1|9135.7|9138.2|9135.8|9137.4|9135|126
1629936900000|2021-08-26 00:15:00|9138.2|9135.8|9139.2|9136.8|9139.4|9137|9137.6|9135.2|177
1629937200000|2021-08-26 00:20:00|9139.1|9136.7|9139.7|9137.3|9140.4|9138|9138.9|9136.5|215
1629937500000|2021-08-26 00:25:00|9139.6|9137.2|9140.4|9138|9140.9|9138.5|9139.3|9136.9|145
1629937800000|2021-08-26 00:30:00|9140.3|9137.9|9140.3|9137.9|9141|9138.6|9140|9137.6|135
1629938100000|2021-08-26 00:35:00|9140.4|9138|9141.8|9139.4|9142|9139.6|9140.4|9138|114
1629938400000|2021-08-26 00:40:00|9141.7|9139.3|9141.9|9139.5|9142.8|9140.4|9141.2|9139.3|110
1629938700000|2021-08-26 00:45:00|9141.8|9139.4|9141.9|9139.5|9142.8|9140.4|9141.8|9139.4|135
1629939000000|2021-08-26 00:50:00|9142|9139.6|9142.2|9139.8|9143.2|9140.8|9140.7|9138.4|227
1629939300000|2021-08-26 00:55:00|9142.5|9140.1|9142.1|9140.6|9143|9140.8|9141.6|9139.4|197
1629939600000|2021-08-26 01:00:00|9142|9140.5|9143.6|9141.2|9144.2|9141.8|9141.8|9139.8|182
1629939900000|2021-08-26 01:05:00|9143.8|9141.4|9145.6|9144.1|9146.2|9144.3|9143|9141.2|211
1629940200000|2021-08-26 01:10:00|9145.7|9144.2|9145.4|9143|9146.2|9144.2|9144.2|9142|286
1629940500000|2021-08-26 01:15:00|9145.3|9142.9|9144.4|9142|9146.1|9143.7|9144|9141.9|284
1629940800000|2021-08-26 01:20:00|9144.5|9142.1|9145.4|9143|9146.1|9144.1|9144.2|9142|260
1629941100000|2021-08-26 01:25:00|9145.3|9142.9|9145.1|9142.7|9146|9143.6|9144.9|9142.5|178
1629941400000|2021-08-26 01:30:00|9145|9142.6|9143.4|9141|9145.2|9142.8|9143.4|9141|178
1629941700000|2021-08-26 01:35:00|9143.3|9140.9|9143.1|9140.7|9144.4|9142.4|9142.6|9140.6|146
1629942000000|2021-08-26 01:40:00|9143|9140.6|9143.5|9141.1|9143.5|9141.4|9142.2|9140.1|93
1629942300000|2021-08-26 01:45:00|9143.4|9141|9141.5|9139.1|9143.4|9141.3|9140.4|9138.4|153
1629942600000|2021-08-26 01:50:00|9141.6|9139.2|9141.3|9138.9|9141.9|9139.8|9140.1|9138.1|190
1629942900000|2021-08-26 01:55:00|9141.2|9138.8|9142.7|9140.3|9143.3|9141.3|9141.2|9138.8|238
1629943200000|2021-08-26 02:00:00|9142.8|9140.4|9142.2|9140.7|9143.6|9141.4|9142.1|9140.2|185
1629943500000|2021-08-26 02:05:00|9142.7|9140.3|9143.4|9141|9143.6|9141.7|9142.4|9140.1|210
1629943800000|2021-08-26 02:10:00|9143.5|9141.1|9143.7|9141.3|9144.2|9142.1|9142.5|9140.5|225
1629944100000|2021-08-26 02:15:00|9143.6|9141.2|9145.2|9142.8|9145.6|9143.5|9143.6|9141.2|248
1629944400000|2021-08-26 02:20:00|9145.1|9142.7|9145.1|9142.7|9145.4|9143|9144.9|9142.5|167
1629944700000|2021-08-26 02:25:00|9145.2|9142.8|9145.6|9143.2|9146.3|9143.9|9145|9142.6|206
1629945000000|2021-08-26 02:30:00|9145.7|9143.3|9144.9|9142.5|9146.2|9144.3|9144.2|9142.1|260
1629945300000|2021-08-26 02:35:00|9144.7|9142.3|9145.1|9142.7|9145.4|9143|9144|9141.9|222
1629945600000|2021-08-26 02:40:00|9145.2|9142.8|9144.7|9143.2|9146.1|9143.7|9144.7|9142.4|243
1629945900000|2021-08-26 02:45:00|9144.6|9143.1|9145.5|9143.1|9146.2|9144.1|9144.6|9142.7|217
1629946200000|2021-08-26 02:50:00|9145.4|9143|9145.3|9142.9|9145.8|9143.4|9145|9142.6|178
1629946500000|2021-08-26 02:55:00|9145.2|9142.8|9145.3|9142.9|9145.9|9143.5|9144.5|9142.1|244
1629946800000|2021-08-26 03:00:00|9145.2|9142.8|9146.1|9143.7|9146.6|9144.7|9144.6|9142.5|214
1629947100000|2021-08-26 03:05:00|9146|9143.6|9145.3|9142.9|9146.2|9143.8|9145.2|9142.8|216
1629947400000|2021-08-26 03:10:00|9145.2|9142.8|9146.7|9144.3|9147|9144.6|9145|9142.6|168
1629947700000|2021-08-26 03:15:00|9146.5|9144.1|9146.1|9143.7|9146.9|9144.8|9146.1|9143.7|154
1629948000000|2021-08-26 03:20:00|9146|9143.6|9146.7|9144.3|9146.9|9144.5|9145.6|9143.6|199
1629948300000|2021-08-26 03:25:00|9146.8|9144.4|9146.9|9144.5|9147.2|9144.8|9146.6|9144.2|170
1629948600000|2021-08-26 03:30:00|9147|9144.6|9147.3|9145.8|9148.3|9146.4|9146.5|9144.3|251
1629948900000|2021-08-26 03:35:00|9147.2|9145.7|9147.6|9145.2|9148.6|9146.3|9147.2|9145.1|258
1629949200000|2021-08-26 03:40:00|9147.5|9145.1|9147.5|9145.1|9147.8|9146|9146.3|9144.3|244
1629949500000|2021-08-26 03:45:00|9147.4|9145|9147.2|9145.7|9148.1|9145.9|9146.6|9144.5|222
1629949800000|2021-08-26 03:50:00|9147.3|9145.8|9148|9145.6|9148.3|9145.9|9147.2|9144.9|212
1629950100000|2021-08-26 03:55:00|9148.1|9145.7|9146.8|9144.4|9148.1|9145.8|9146.3|9144|198
1629950400000|2021-08-26 04:00:00|9146.7|9144.3|9147.3|9144.9|9147.6|9145.5|9146.5|9144.1|180
1629950700000|2021-08-26 04:05:00|9147.4|9145|9147.6|9145.2|9149|9146.9|9147.1|9144.7|216
1629951000000|2021-08-26 04:10:00|9147.7|9145.3|9146.8|9144.4|9147.9|9145.7|9146.6|9144.4|200
1629951300000|2021-08-26 04:15:00|9146.7|9144.3|9146.8|9144.4|9147.1|9145|9145.9|9143.6|230
1629951600000|2021-08-26 04:20:00|9146.7|9144.3|9147.1|9144.7|9147.6|9145.2|9146.5|9144.1|205
1629951900000|2021-08-26 04:25:00|9147|9144.6|9148.5|9146.1|9149.3|9147.2|9146.7|9144.6|212
1629952200000|2021-08-26 04:30:00|9148.8|9146.4|9146.8|9144.4|9148.8|9146.4|9145.7|9143.7|275
1629952500000|2021-08-26 04:35:00|9146.7|9144.3|9146.1|9143.7|9147.4|9145.2|9145.8|9143.6|210
1629952800000|2021-08-26 04:40:00|9146.2|9143.8|9146.6|9144.2|9146.9|9144.5|9145.6|9143.6|145
1629953100000|2021-08-26 04:45:00|9146.7|9144.3|9147.3|9144.9|9147.3|9145.3|9146.6|9144.2|131
1629953400000|2021-08-26 04:50:00|9147.4|9145|9147.7|9145.3|9147.9|9146|9147|9144.6|104
1629953700000|2021-08-26 04:55:00|9147.6|9145.2|9148.4|9146|9148.7|9146.7|9147.5|9145.2|116
1629954000000|2021-08-26 05:00:00|9148|9145.6|9148.3|9145.9|9148.3|9146.1|9147.3|9145.6|178
1629954300000|2021-08-26 05:05:00|9148.4|9146|9148.4|9146|9149|9147.1|9148|9145.8|90
1629954600000|2021-08-26 05:10:00|9148.5|9146.1|9148.2|9145.8|9148.6|9146.4|9147.9|9145.7|101
1629954900000|2021-08-26 05:15:00|9148.3|9145.9|9148.1|9145.7|9148.5|9146.4|9147.5|9145.5|97
1629955200000|2021-08-26 05:20:00|9147.4|9145.9|9147.1|9144.7|9147.8|9146|9146.3|9144.3|137
1629955500000|2021-08-26 05:25:00|9147|9144.6|9147|9144.6|9147.7|9145.3|9146.5|9144.4|143
1629955800000|2021-08-26 05:30:00|9146.8|9144.4|9145.8|9143.4|9146.8|9144.8|9144.9|9143|210
1629956100000|2021-08-26 05:35:00|9145.7|9143.3|9145.6|9143.2|9146.1|9144|9144.9|9142.9|114
1629956400000|2021-08-26 05:40:00|9145.5|9143.1|9145|9142.6|9145.5|9143.1|9143.2|9141.1|255
1629956700000|2021-08-26 05:45:00|9144.9|9142.5|9144.1|9141.7|9145.1|9143.2|9143.3|9141.4|170
1629957000000|2021-08-26 05:50:00|9144|9141.6|9143.5|9141.1|9144.2|9141.8|9142.5|9140.1|145
1629957300000|2021-08-26 05:55:00|9143.4|9141|9145.7|9143.3|9145.9|9143.7|9143.1|9140.7|273
1629957600000|2021-08-26 06:00:00|9145.8|9143.4|9146.4|9144|9146.8|9144.8|9143.8|9141.9|272
1629957900000|2021-08-26 06:05:00|9146.3|9143.9|9146|9144.5|9146.8|9144.8|9145.3|9143.3|249
1629958200000|2021-08-26 06:10:00|9145.9|9143.5|9148.1|9145.7|9150.9|9148.5|9145.3|9143.3|287
1629958500000|2021-08-26 06:15:00|9148.2|9145.8|9148.4|9146|9149.3|9146.9|9147.9|9145.7|208
1629958800000|2021-08-26 06:20:00|9148.5|9146.1|9148.4|9146|9148.5|9146.2|9146.8|9144.8|129
1629959100000|2021-08-26 06:25:00|9148.3|9145.9|9152.5|9150.1|9154.3|9151.9|9148|9145.9|262
1629959400000|2021-08-26 06:30:00|9152.6|9150.2|9153.2|9150.8|9153.5|9151.3|9152.4|9150|195
1629959700000|2021-08-26 06:35:00|9153.3|9150.9|9153.3|9150.9|9154.6|9152.8|9152.5|9150.1|207
1629960000000|2021-08-26 06:40:00|9153.2|9150.8|9155.9|9153.5|9156|9153.6|9152.8|9150.7|297
1629960300000|2021-08-26 06:45:00|9155.5|9154|9158.4|9156|9159.2|9157.1|9155.4|9153.4|268
1629960600000|2021-08-26 06:50:00|9158.5|9156.1|9161.2|9158.8|9161.4|9159.1|9156.4|9154.1|382
1629960900000|2021-08-26 06:55:00|9161.1|9158.7|9165.3|9163.8|9165.7|9163.8|9160.9|9158.5|396
1629961200000|2021-08-26 07:00:00|9166|9163.6|9163.7|9161.3|9169.8|9167.4|9162.3|9159.9|605
1629961500000|2021-08-26 07:05:00|9163.6|9161.2|9164.4|9162|9165.7|9163.6|9162|9160.1|548
1629961800000|2021-08-26 07:10:00|9164.5|9162.1|9162.2|9160.7|9167.2|9164.8|9161.6|9159.7|557
1629962100000|2021-08-26 07:15:00|9162.3|9160.8|9162.7|9160.3|9164.1|9162|9158|9156.1|480
1629962400000|2021-08-26 07:20:00|9162.6|9160.2|9159.8|9158.3|9162.7|9160.3|9157.1|9154.7|354
1629962700000|2021-08-26 07:25:00|9159.7|9158.2|9158.2|9155.8|9160.7|9158.8|9157.5|9155.5|474
1629963000000|2021-08-26 07:30:00|9157.8|9156.3|9162.8|9160.4|9164.3|9162.1|9157|9155|540
1629963300000|2021-08-26 07:35:00|9162.4|9160.9|9159.6|9157.2|9168.4|9166.1|9157.3|9154.9|570
1629963600000|2021-08-26 07:40:00|9159.8|9157.4|9161.9|9160.4|9165.6|9163.2|9159.7|9157.3|461
1629963900000|2021-08-26 07:45:00|9161.8|9160.3|9164.1|9161.7|9166.5|9164.4|9161.8|9160.3|472
1629964200000|2021-08-26 07:50:00|9164|9161.6|9161.8|9159.4|9168.7|9166.4|9161.3|9159.4|474
1629964500000|2021-08-26 07:55:00|9161.9|9159.5|9159|9157.5|9161.9|9159.6|9157.7|9155.5|561
1629964800000|2021-08-26 08:00:00|9159.1|9157.6|9161.5|9160|9163|9161.1|9159|9157.5|441
1629965100000|2021-08-26 08:05:00|9161.4|9159.9|9163.3|9160.9|9164.7|9162.7|9160.5|9159|417
1629965400000|2021-08-26 08:10:00|9163.6|9161.2|9163.6|9161.2|9165|9163|9161.5|9159.3|321
1629965700000|2021-08-26 08:15:00|9163.7|9161.3|9164.8|9163.3|9167.5|9165.1|9161.4|9159.6|336
1629966000000|2021-08-26 08:20:00|9165|9163.5|9166.1|9164.6|9167.9|9166.1|9164.4|9162.5|396
1629966300000|2021-08-26 08:25:00|9166.2|9164.7|9168.2|9166.7|9168.2|9166.7|9164.9|9163.2|369
1629966600000|2021-08-26 08:30:00|9168.1|9166.6|9168.6|9166.2|9170.3|9168.6|9166.3|9164.2|392
1629966900000|2021-08-26 08:35:00|9168.7|9166.3|9172.7|9170.3|9177|9175.1|9168.2|9166.1|409
1629967200000|2021-08-26 08:40:00|9172.8|9170.4|9173.2|9170.8|9174.8|9172.8|9170.5|9168.4|399
1629967500000|2021-08-26 08:45:00|9174.1|9172.6|9177.7|9175.3|9177.9|9175.8|9170.2|9168.3|564
1629967800000|2021-08-26 08:50:00|9177.8|9175.4|9172.5|9171|9177.8|9175.8|9171.7|9169.7|503
1629968100000|2021-08-26 08:55:00|9172.6|9171.1|9174.4|9172|9175.4|9173.5|9172.5|9170.6|327
1629968400000|2021-08-26 09:00:00|9174.5|9172.1|9169.9|9167.5|9176.6|9174.6|9169.3|9167.2|527
1629968700000|2021-08-26 09:05:00|9169.8|9167.4|9166.6|9164.2|9172.7|9170.4|9166.3|9164|500
1629969000000|2021-08-26 09:10:00|9166.7|9164.3|9171.1|9169.6|9171.6|9169.6|9165.9|9164|306
1629969300000|2021-08-26 09:15:00|9171|9169.5|9168.6|9167.1|9171.6|9169.6|9168|9166.5|328
1629969600000|2021-08-26 09:20:00|9168.5|9167|9168.8|9167.3|9169.5|9167.8|9167.1|9164.9|307
1629969900000|2021-08-26 09:25:00|9168.7|9167.2|9164.2|9161.8|9169.1|9167.3|9163|9161|323
1629970200000|2021-08-26 09:30:00|9164.1|9161.7|9162.2|9160.7|9164.2|9161.8|9162|9159.8|302
1629970500000|2021-08-26 09:35:00|9162.3|9160.8|9160.4|9158.9|9163.4|9161.3|9160.2|9158.4|298
1629970800000|2021-08-26 09:40:00|9160.5|9159|9160.3|9158.8|9163.3|9161.3|9160.1|9158.2|236
1629971100000|2021-08-26 09:45:00|9160.1|9158.6|9164.7|9163.2|9165.1|9163.2|9159.2|9157.3|241
1629971400000|2021-08-26 09:50:00|9164.6|9163.1|9164.7|9162.3|9165|9163.3|9163.1|9161.4|240
1629971700000|2021-08-26 09:55:00|9164.8|9162.4|9163.4|9161|9166.2|9164.4|9162.7|9160.9|271
1629972000000|2021-08-26 10:00:00|9163.3|9160.9|9157.7|9156.2|9163.5|9161.5|9157.6|9155.8|405
1629972300000|2021-08-26 10:05:00|9157.6|9156.1|9160.9|9158.5|9161|9159.1|9156.4|9154.6|247
1629972600000|2021-08-26 10:10:00|9160.8|9158.4|9158|9155.6|9161.4|9159.4|9157.7|9155.6|253
1629972900000|2021-08-26 10:15:00|9158.1|9155.7|9160.9|9159.4|9162.2|9160.2|9157.5|9155.6|248
1629973200000|2021-08-26 10:20:00|9161|9159.5|9163.3|9160.9|9163.5|9161.3|9160.1|9158.2|194
1629973500000|2021-08-26 10:25:00|9163.6|9161.2|9161.7|9160.2|9165.2|9163.7|9161.7|9159.8|277
1629973800000|2021-08-26 10:30:00|9161.4|9159.9|9161.7|9159.3|9163.4|9161.4|9161.2|9159.2|302
1629974100000|2021-08-26 10:35:00|9161.2|9159.7|9159.1|9156.7|9161.5|9159.7|9158.7|9156.5|283
1629974400000|2021-08-26 10:40:00|9159|9156.6|9158.5|9156.1|9159.9|9157.9|9157.1|9155|266
1629974700000|2021-08-26 10:45:00|9158.6|9156.2|9157.7|9156.2|9159.5|9157.5|9157.3|9155.3|202
1629975000000|2021-08-26 10:50:00|9157.6|9156.1|9155.1|9153.6|9158|9156.2|9154.9|9153.4|233
1629975300000|2021-08-26 10:55:00|9155|9153.5|9157.3|9155.8|9157.5|9155.9|9154.1|9152.6|238
1629975600000|2021-08-26 11:00:00|9157.8|9156.3|9157.1|9155.6|9158.3|9156.6|9156.3|9154.1|297
1629975900000|2021-08-26 11:05:00|9157.2|9155.7|9158|9156.5|9158.8|9156.9|9156.5|9154.4|261
1629976200000|2021-08-26 11:10:00|9157.9|9156.4|9159|9156.6|9161.5|9159.5|9157|9155|289
1629976500000|2021-08-26 11:15:00|9158.9|9156.5|9159.7|9158.2|9161|9159|9157.9|9155.5|274
1629976800000|2021-08-26 11:20:00|9159.6|9158.1|9158.2|9155.8|9160|9158.2|9157.2|9155|249
1629977100000|2021-08-26 11:25:00|9158.3|9155.9|9159.7|9157.3|9160|9158|9157.5|9155.2|206
1629977400000|2021-08-26 11:30:00|9159.8|9157.4|9164.7|9163.2|9165.9|9164.4|9159.7|9157.3|445
1629977700000|2021-08-26 11:35:00|9164.6|9163.1|9163.4|9161|9166.7|9164.9|9159.9|9158.1|461
1629978000000|2021-08-26 11:40:00|9163.3|9160.9|9162.1|9159.7|9163.9|9162.3|9161.6|9159.6|338
1629978300000|2021-08-26 11:45:00|9162|9159.6|9162.2|9159.8|9162.8|9160.4|9160.5|9158.6|359
1629978600000|2021-08-26 11:50:00|9162.3|9159.9|9164|9161.6|9164.1|9162.2|9161.6|9159.4|220
1629978900000|2021-08-26 11:55:00|9164.1|9161.7|9169.3|9166.9|9171.5|9169.3|9163.4|9161.4|605
1629979200000|2021-08-26 12:00:00|9168.7|9167.2|9169.1|9167.6|9169.7|9168.2|9167.7|9165.7|424
1629979500000|2021-08-26 12:05:00|9169|9167.5|9169.2|9166.8|9171.5|9169.1|9167.5|9165.1|374
1629979800000|2021-08-26 12:10:00|9169.3|9166.9|9170.5|9168.1|9172.3|9169.9|9169|9166.7|494
1629980100000|2021-08-26 12:15:00|9170.6|9168.2|9166.6|9165.1|9171.2|9169|9166.1|9164.1|387
1629980400000|2021-08-26 12:20:00|9167|9164.6|9166|9163.6|9167.6|9165.6|9164.5|9162.6|426
1629980700000|2021-08-26 12:25:00|9166.1|9163.7|9168.9|9164.3|9169.7|9166.4|9165.9|9163.6|356
1629981000000|2021-08-26 12:30:00|9168.2|9164.7|9163.6|9161.2|9170.1|9165.8|9160.6|9158.2|668
1629981300000|2021-08-26 12:35:00|9163.9|9161.5|9170.5|9168.1|9174|9171.6|9163.8|9161.4|998
1629981600000|2021-08-26 12:40:00|9170.4|9168|9173.9|9171.5|9177.9|9175.5|9169.7|9167.3|852
1629981900000|2021-08-26 12:45:00|9174|9171.6|9173.5|9171.1|9176.5|9174.6|9172.4|9170|722
1629982200000|2021-08-26 12:50:00|9173|9171.5|9176.5|9174.1|9180.2|9177.8|9173|9171|756
1629982500000|2021-08-26 12:55:00|9176.3|9174.8|9175.7|9173.3|9177.7|9175.5|9172.8|9170.7|800
1629982800000|2021-08-26 13:00:00|9175.5|9173.1|9175.3|9172.9|9177.2|9175|9170.7|9168.3|820
1629983100000|2021-08-26 13:05:00|9175.2|9172.8|9181|9178.6|9185.8|9183.4|9174.1|9171.7|840
1629983400000|2021-08-26 13:10:00|9180.9|9178.5|9179.4|9177|9186.9|9184.5|9179.2|9176.9|643
1629983700000|2021-08-26 13:15:00|9179.5|9177.1|9180.8|9178.4|9184.2|9182.7|9178.8|9176.4|762
1629984000000|2021-08-26 13:20:00|9180.6|9178.2|9182.2|9179.8|9184.4|9182.1|9180.2|9177.8|679
1629984300000|2021-08-26 13:25:00|9182.1|9179.7|9178.4|9176|9184.6|9182.3|9177.5|9175.5|592
1629984600000|2021-08-26 13:30:00|9178.5|9176.1|9184.6|9182.2|9185.2|9183.1|9178.5|9176.1|746
1629984900000|2021-08-26 13:35:00|9184.5|9182.1|9190|9187.6|9192.8|9190.4|9184.3|9182.1|783
1629985200000|2021-08-26 13:40:00|9189.5|9188|9186.1|9183.7|9193.6|9191.5|9183.3|9180.9|813
1629985500000|2021-08-26 13:45:00|9185.9|9183.5|9188.5|9187|9188.8|9187.3|9184.9|9182.5|632
1629985800000|2021-08-26 13:50:00|9188.6|9187.1|9187.3|9185.8|9189.7|9187.8|9183.6|9181.2|553
1629986100000|2021-08-26 13:55:00|9187.2|9185.7|9187.2|9184.8|9188.4|9186.2|9183.9|9181.9|576
1629986400000|2021-08-26 14:00:00|9187.6|9185.2|9191.1|9188.7|9191.8|9189.4|9186.8|9184.4|628
1629986700000|2021-08-26 14:05:00|9190.4|9188.9|9190.4|9188.9|9192.8|9190.6|9185.9|9183.5|686
1629987000000|2021-08-26 14:10:00|9190.2|9188.7|9178.9|9176.5|9191.8|9189.7|9177.9|9175.5|765
1629987300000|2021-08-26 14:15:00|9178.8|9176.4|9181.1|9179.6|9182.5|9180.6|9177.8|9175.4|695
1629987600000|2021-08-26 14:20:00|9180.9|9179.4|9179.5|9177.1|9181.8|9179.8|9178.1|9176.1|562
1629987900000|2021-08-26 14:25:00|9179.3|9176.9|9174.9|9172.5|9180.8|9178.7|9174.3|9172.1|765
1629988200000|2021-08-26 14:30:00|9174.8|9172.4|9174.8|9172.4|9175.8|9173.7|9170.6|9168.5|556
1629988500000|2021-08-26 14:35:00|9174.7|9172.3|9184.5|9182.1|9184.7|9182.7|9174.2|9171.9|725
1629988800000|2021-08-26 14:40:00|9184.1|9182.6|9183.7|9181.3|9186.3|9184|9180.9|9178.7|594
1629989100000|2021-08-26 14:45:00|9183.6|9181.2|9184.8|9183.3|9188|9186.1|9183.5|9181.1|597
1629989400000|2021-08-26 14:50:00|9185.3|9182.9|9183.4|9181|9185.8|9183.8|9176.9|9174.5|850
1629989700000|2021-08-26 14:55:00|9183.3|9180.9|9183.6|9181.2|9186.9|9184.5|9179.9|9177.5|751
1629990000000|2021-08-26 15:00:00|9183.7|9181.3|9178.4|9176|9184.3|9182.3|9177.3|9175.1|686
1629990300000|2021-08-26 15:05:00|9178.3|9175.9|9173.3|9170.9|9179.1|9177|9171.6|9169.2|764
1629990600000|2021-08-26 15:10:00|9173.2|9170.8|9176.5|9174.1|9178.4|9176.4|9171.3|9169.5|538
1629990900000|2021-08-26 15:15:00|9176.8|9174.4|9174.3|9172.8|9177.5|9175.2|9173.1|9171.5|433
1629991200000|2021-08-26 15:20:00|9174.2|9172.7|9177.8|9175.4|9180.1|9178.1|9174|9172.1|455
1629991500000|2021-08-26 15:25:00|9177.7|9175.3|9176.8|9174.4|9178.6|9176.8|9174.9|9172.9|360
1629991800000|2021-08-26 15:30:00|9176.2|9174.7|9177.8|9175.4|9177.9|9175.5|9174.8|9172.9|309
1629992100000|2021-08-26 15:35:00|9177.9|9175.5|9174.5|9173|9177.9|9175.7|9174.3|9172.3|369
1629992400000|2021-08-26 15:40:00|9174.1|9172.6|9173.3|9171.8|9174.8|9172.8|9172.8|9170.7|395
1629992700000|2021-08-26 15:45:00|9173.7|9171.3|9176.5|9174.1|9178.1|9176.5|9173.7|9171.3|361
1629993000000|2021-08-26 15:50:00|9176.3|9173.9|9175.2|9172.8|9177|9175.1|9174.7|9172.5|334
1629993300000|2021-08-26 15:55:00|9175.3|9172.9|9174.6|9172.2|9176.7|9174.3|9174.2|9172|350
1629993600000|2021-08-26 16:00:00|9174.1|9172.6|9177.3|9174.9|9180.9|9178.7|9174.1|9172.1|468
1629993900000|2021-08-26 16:05:00|9177.2|9174.8|9177.4|9175.9|9178.8|9176.7|9176.3|9174.5|293
1629994200000|2021-08-26 16:10:00|9177.3|9175.8|9181|9178.6|9181.2|9178.8|9177.3|9175.7|295
1629994500000|2021-08-26 16:15:00|9180.9|9178.5|9184.9|9183.4|9185.8|9184|9180.6|9178.2|317
1629994800000|2021-08-26 16:20:00|9185|9183.5|9182.5|9181|9185|9183.5|9182.5|9180.5|191
1629995100000|2021-08-26 16:25:00|9182.6|9181.1|9181.4|9179.9|9183.5|9181.6|9181.4|9179.4|227
1629995400000|2021-08-26 16:30:00|9181.5|9180|9178.9|9177.4|9182|9180.2|9178.9|9177.1|185
1629995700000|2021-08-26 16:35:00|9179|9177.5|9180.7|9179.2|9181.1|9179.3|9178.9|9177.4|214
1629996000000|2021-08-26 16:40:00|9180.6|9179.1|9181|9179.5|9181.7|9179.9|9179.8|9177.8|193
1629996300000|2021-08-26 16:45:00|9181.1|9179.6|9181.4|9179.9|9182.1|9180.2|9179.9|9178.3|212
1629996600000|2021-08-26 16:50:00|9181.5|9180|9183.5|9181.1|9184.4|9182|9181.4|9179.6|228
1629996900000|2021-08-26 16:55:00|9183.4|9181|9188|9185.6|9188.1|9186.1|9183.1|9181|409
1629997200000|2021-08-26 17:00:00|9187.9|9185.5|9188.9|9186.5|9191.9|9189.8|9187|9185|631
1629997500000|2021-08-26 17:05:00|9189|9186.6|9187.1|9185.6|9189.4|9187.3|9186.5|9184.6|379
1629997800000|2021-08-26 17:10:00|9187|9185.5|9188.5|9187|9188.9|9187|9186.6|9184.7|266
1629998100000|2021-08-26 17:15:00|9188.4|9186.9|9189.1|9187.6|9189.5|9187.7|9187.4|9185.4|247
1629998400000|2021-08-26 17:20:00|9189|9187.5|9188.4|9186.9|9189.5|9187.6|9188|9186.1|221
1629998700000|2021-08-26 17:25:00|9188.5|9187|9185.8|9183.4|9189|9187.3|9185.3|9183.2|501
1629999000000|2021-08-26 17:30:00|9186.1|9183.7|9185|9182.6|9187|9184.9|9183.5|9181.4|396
1629999300000|2021-08-26 17:35:00|9185.1|9182.7|9186.6|9185.1|9187.2|9185.1|9183.8|9181.8|272
1629999600000|2021-08-26 17:40:00|9186.5|9185|9186.3|9184.8|9187.9|9185.7|9185.9|9183.9|430
1629999900000|2021-08-26 17:45:00|9186.2|9184.7|9182.1|9180.6|9186.7|9184.7|9181.3|9179.6|382
1630000200000|2021-08-26 17:50:00|9182.2|9180.7|9182.5|9181|9183.1|9181.3|9181.6|9179.7|193
1630000500000|2021-08-26 17:55:00|9182.4|9180.9|9183.7|9181.3|9184.6|9182.6|9182.4|9180.9|215
1630000800000|2021-08-26 18:00:00|9183.8|9181.4|9183.7|9182.2|9183.8|9182.3|9182.2|9180.3|145
1630001100000|2021-08-26 18:05:00|9183.5|9182|9184.2|9182.7|9184.6|9182.9|9183.2|9181.3|189
1630001400000|2021-08-26 18:10:00|9184.3|9182.8|9184.9|9183.4|9186.2|9184.2|9183.9|9181.9|218
1630001700000|2021-08-26 18:15:00|9185.4|9183|9183.5|9182|9185.4|9183.3|9183.3|9181.1|227
1630002000000|2021-08-26 18:20:00|9183.4|9181.9|9183.7|9182.2|9184.3|9182.4|9183.1|9181.1|204
1630002300000|2021-08-26 18:25:00|9183.8|9182.3|9185.4|9183|9185.5|9183.5|9182.6|9180.9|216
1630002600000|2021-08-26 18:30:00|9185.5|9183.1|9186.6|9184.2|9186.7|9184.7|9184.6|9182.9|236
1630002900000|2021-08-26 18:35:00|9186.5|9184.1|9184.7|9183.2|9186.5|9184.7|9184.2|9182.6|191
1630003200000|2021-08-26 18:40:00|9184.8|9183.3|9181.8|9180.3|9184.8|9183.3|9181.5|9179.7|220
1630003500000|2021-08-26 18:45:00|9181.9|9180.4|9183.8|9181.4|9183.8|9181.7|9180.5|9178.9|249
1630003800000|2021-08-26 18:50:00|9183.7|9181.3|9183.6|9181.2|9184.3|9182.3|9182.5|9180.5|248
1630004100000|2021-08-26 18:55:00|9183.7|9181.3|9182.2|9180.7|9184.1|9182.5|9181.8|9180.2|311
1630004400000|2021-08-26 19:00:00|9182.1|9180.6|9182.3|9179.9|9183.1|9181.1|9181.4|9179.4|280
1630004700000|2021-08-26 19:05:00|9182.2|9179.8|9182.9|9180.5|9183.6|9181.6|9180.9|9178.7|239
1630005000000|2021-08-26 19:10:00|9183|9180.6|9182.1|9180.6|9183.6|9181.7|9182.1|9180.2|198
1630005300000|2021-08-26 19:15:00|9182.2|9180.7|9182.4|9180.9|9183|9181.1|9181.7|9179.8|158
1630005600000|2021-08-26 19:20:00|9182.2|9180.7|9181|9179.5|9183|9181.1|9180.7|9178.8|172
1630005900000|2021-08-26 19:25:00|9181.1|9179.6|9182.8|9180.4|9182.9|9180.9|9181|9178.8|169
1630006200000|2021-08-26 19:30:00|9182.7|9180.3|9181.9|9179.5|9183|9181.1|9181.7|9179.4|177
1630006500000|2021-08-26 19:35:00|9181.3|9179.8|9182|9180.5|9182.6|9180.7|9180.8|9178.7|210
1630006800000|2021-08-26 19:40:00|9181.9|9180.4|9182.4|9180|9182.7|9180.7|9181.5|9179.6|162
1630007100000|2021-08-26 19:45:00|9181.9|9180.4|9182.4|9180.9|9182.9|9180.9|9181.9|9180|124
1630007400000|2021-08-26 19:50:00|9182.3|9180.8|9181.6|9180.1|9182.8|9180.9|9181.4|9179.5|138
1630007700000|2021-08-26 19:55:00|9182.1|9179.7|9180.9|9179.4|9182.3|9180.2|9180.9|9178.7|229
1630008000000|2021-08-26 20:00:00|9181.1|9179.6|9182|9179.6|9182.4|9180.3|9181.1|9178.7|150
1630008300000|2021-08-26 20:05:00|9182.1|9179.7|9181.9|9180.4|9182.6|9180.5|9181.6|9179.6|75
1630008600000|2021-08-26 20:10:00|9182|9180.5|9182|9180.5|9182.5|9180.5|9181.5|9179.6|130
1630008900000|2021-08-26 20:15:00|9182.1|9180.6|9181|9179.5|9182.6|9180.6|9180.6|9178.6|110
1630009200000|2021-08-26 20:20:00|9181.1|9179.6|9181.1|9178.7|9182.5|9180.5|9180.5|9178.5|126
1630009500000|2021-08-26 20:25:00|9181.2|9178.8|9182.5|9180.1|9182.7|9180.7|9180.7|9178.7|120
1630009800000|2021-08-26 20:30:00|9182.6|9180.2|9181.9|9179.5|9182.6|9180.2|9181.5|9179.4|90
1630010100000|2021-08-26 20:35:00|9182|9179.6|9180.9|9178.5|9182.1|9179.7|9180.7|9178.3|83
1630010400000|2021-08-26 20:40:00|9181|9178.6|9181.4|9179|9181.7|9179.3|9180.3|9178.4|91
1630010700000|2021-08-26 20:45:00|9181.6|9179.2|9181.1|9178.7|9181.8|9179.4|9181|9178.6|148
1630011000000|2021-08-26 20:50:00|9181.2|9178.8|9181.4|9179|9181.9|9179.5|9180.7|9178.3|147
1630011300000|2021-08-26 20:55:00|9181.3|9178.9|9180.2|9177|9182.3|9179.7|9179.8|9176.4|244
1630011600000|2021-08-26 21:00:00|9178.9|9175.9|9181.1|9174.4|9183.8|9175.9|9178.9|9173.3|46
1630011900000|2021-08-26 21:05:00|9181|9173.4|9182|9174.3|9182.5|9175.2|9179.5|9172.7|94
1630012200000|2021-08-26 21:10:00|9181.9|9174.4|9190.3|9175.3|9197|9182|9178|9171.6|288
1630012500000|2021-08-26 21:15:00|9189.8|9174.8|9191.7|9176.7|9196.1|9181.1|9178|9172.6|133
1630012800000|2021-08-26 21:20:00|9192.3|9177.3|9190|9175|9194.8|9179.8|9183.6|9172.6|116
1630013100000|2021-08-26 21:25:00|9191.2|9176.2|9190.5|9175.5|9194.8|9179.8|9185.4|9173.7|86
1630013400000|2021-08-26 21:30:00|9191.1|9176.1|9189.6|9174.6|9195.5|9180.5|9183.7|9172|289
1630013700000|2021-08-26 21:35:00|9190.2|9175.2|9187.5|9172.5|9193.5|9178.5|9185.2|9171.7|250
1630014000000|2021-08-26 21:40:00|9187.1|9172.1|9188.8|9173.8|9190.4|9175.4|9184.3|9171.5|181
1630014300000|2021-08-26 21:45:00|9190.8|9175.8|9183.7|9174.1|9190.8|9175.8|9183.7|9170.4|262
1630014600000|2021-08-26 21:50:00|9184.9|9174.5|9183.6|9168.6|9191.8|9176.8|9183.2|9168.2|317
1630014900000|2021-08-26 21:55:00|9183.8|9168.8|9185.3|9170.3|9189.2|9174.2|9182.3|9167.3|500
1630015200000|2021-08-26 22:00:00|9185.7|9170.7|9185.5|9174.5|9191.9|9176.9|9180.2|9168.6|922
1630015500000|2021-08-26 22:05:00|9181.7|9174.4|9181.4|9175.2|9183.4|9176|9180.6|9174|436
1630015800000|2021-08-26 22:10:00|9180.8|9175.4|9180.7|9176.5|9187.2|9176.7|9179.6|9173.6|384
1630016100000|2021-08-26 22:15:00|9180.6|9176.4|9179.5|9177.1|9182.8|9178.1|9179|9176|188
1630016400000|2021-08-26 22:20:00|9179.8|9176|9179.7|9177.3|9180.3|9177.6|9178.8|9175.2|170
1630016700000|2021-08-26 22:25:00|9180|9176.5|9179.6|9176.5|9180|9177.4|9179|9176.3|125
1630017000000|2021-08-26 22:30:00|9179.2|9176.8|9179.5|9177.1|9180.5|9177.8|9179.1|9176.7|118
1630017300000|2021-08-26 22:35:00|9179.7|9177.3|9178.8|9176.4|9180.2|9177.5|9178.2|9175.8|134
1630017600000|2021-08-26 22:40:00|9178.9|9176.5|9179.2|9176.8|9179.7|9177|9178.4|9176|116
1630017900000|2021-08-26 22:45:00|9179.4|9176.9|9179.6|9177.2|9179.8|9177.4|9178.6|9176.2|117
1630018200000|2021-08-26 22:50:00|9179.5|9177.1|9179.5|9177.1|9180.4|9178|9179.1|9176.7|114
1630018500000|2021-08-26 22:55:00|9179.3|9176.9|9179.9|9177.5|9180.3|9177.7|9178.6|9176|160
1630018800000|2021-08-26 23:00:00|9179.4|9177|9177.7|9175.3|9179.9|9177.1|9177.5|9175.1|120
1630019100000|2021-08-26 23:05:00|9177.6|9175.2|9177.6|9175.2|9177.7|9175.3|9177.4|9175|64
1630019400000|2021-08-26 23:10:00|9177.5|9175.1|9178.6|9176.2|9178.7|9176.3|9177.1|9175.1|72
1630019700000|2021-08-26 23:15:00|9178.5|9176.1|9178.6|9176.2|9178.7|9176.6|9178.1|9176|46
1630020000000|2021-08-26 23:20:00|9178.5|9176.1|9178.5|9176.1|9178.8|9176.4|9178.4|9176|83
1630020300000|2021-08-26 23:25:00|9178.1|9176.6|9178.7|9176.3|9178.8|9176.7|9178|9176|137
1630020600000|2021-08-26 23:30:00|9178.6|9176.2|9178.7|9176.3|9178.8|9176.4|9178.5|9176.1|99
1630020900000|2021-08-26 23:35:00|9178.6|9176.2|9179.6|9177.2|9179.6|9177.5|9178.1|9176.1|163
1630021200000|2021-08-26 23:40:00|9179.5|9177.1|9179.6|9177.2|9179.6|9177.5|9178.7|9176.7|75
1630021500000|2021-08-26 23:45:00|9179.5|9177.1|9179.7|9177.3|9180|9177.7|9179|9176.8|92
1630021800000|2021-08-26 23:50:00|9179.8|9177.4|9180.3|9177.9|9180.4|9178|9179.6|9177.2|92
1630022100000|2021-08-26 23:55:00|9180.1|9177.7|9181.4|9179|9181.7|9179.3|9180.1|9177.7|137
1630022400000|2021-08-27 00:00:00|9181.3|9178.9|9180.5|9178.1|9181.8|9179.4|9180|9177.6|263
1630022700000|2021-08-27 00:05:00|9180.6|9178.2|9180.5|9178.1|9181.2|9179|9179.9|9177.8|234
1630023000000|2021-08-27 00:10:00|9180.6|9178.2|9181.3|9178.5|9188.5|9181.1|9180.2|9176.1|200
1630023300000|2021-08-27 00:15:00|9181.1|9178.7|9182.1|9179.7|9182.7|9179.8|9180.9|9176.8|389
1630023600000|2021-08-27 00:20:00|9182.2|9179.8|9180.3|9177.9|9182.2|9179.8|9180.1|9177.7|248
1630023900000|2021-08-27 00:25:00|9180.2|9177.8|9179.9|9177.5|9181|9178.6|9179.8|9177.4|130
1630024200000|2021-08-27 00:30:00|9180.1|9177.7|9182.5|9180.1|9182.6|9180.2|9180.1|9177.7|203
1630024500000|2021-08-27 00:35:00|9182.7|9180.3|9184.4|9182|9184.4|9182.2|9182.6|9180.3|115
1630024800000|2021-08-27 00:40:00|9184.3|9181.9|9184|9181.6|9184.8|9182.8|9183.7|9181.3|189
1630025100000|2021-08-27 00:45:00|9183.9|9181.5|9183.5|9181.1|9184.1|9181.7|9183|9180.6|216
1630025400000|2021-08-27 00:50:00|9183.4|9181|9183.2|9180.8|9183.5|9181.6|9181.8|9179.4|192
1630025700000|2021-08-27 00:55:00|9183.1|9180.7|9182.8|9180.4|9184.6|9182.4|9182.6|9180.2|220
1630026000000|2021-08-27 01:00:00|9182.9|9180.5|9182.8|9180.4|9183.1|9181.2|9181.2|9179.1|238
1630026300000|2021-08-27 01:05:00|9182.9|9180.5|9182.8|9180.4|9183.3|9181|9182.5|9180.3|119
1630026600000|2021-08-27 01:10:00|9183|9180.6|9182.4|9180|9183.2|9181.2|9181.4|9179.4|147
1630026900000|2021-08-27 01:15:00|9182.3|9179.9|9182.1|9179.7|9182.6|9180.6|9181.5|9179.2|185
1630027200000|2021-08-27 01:20:00|9182.2|9179.8|9182.8|9181.3|9183.5|9181.4|9181|9179|162
1630027500000|2021-08-27 01:25:00|9182.9|9181.4|9182.9|9180.5|9183.4|9181.5|9182.6|9180.2|122
1630027800000|2021-08-27 01:30:00|9183|9180.6|9181.8|9179.4|9183.3|9181.6|9181.4|9179.4|207
1630028100000|2021-08-27 01:35:00|9181.9|9179.5|9180.6|9178.2|9181.9|9179.5|9180.6|9178.2|144
1630028400000|2021-08-27 01:40:00|9180.5|9178.1|9181.5|9179.1|9181.8|9179.8|9180.4|9178.1|151
1630028700000|2021-08-27 01:45:00|9181.4|9179|9178.9|9176.5|9181.4|9179.2|9178.5|9176.5|153
1630029000000|2021-08-27 01:50:00|9178.5|9176.1|9178.1|9175.7|9178.5|9176.6|9177.2|9175.3|165
1630029300000|2021-08-27 01:55:00|9177.9|9176.4|9178.4|9176|9179.1|9177.2|9177.7|9175.8|159
1630029600000|2021-08-27 02:00:00|9178.3|9175.9|9175.8|9173.4|9178.4|9176|9175.3|9173|161
1630029900000|2021-08-27 02:05:00|9175.9|9173.5|9175.9|9173.5|9176|9173.8|9173.7|9171.7|177
1630030200000|2021-08-27 02:10:00|9176|9173.6|9176.7|9174.3|9177|9174.8|9174.8|9172.7|131
1630030500000|2021-08-27 02:15:00|9176.8|9174.4|9176.7|9174.3|9176.9|9174.8|9176.2|9174.1|97
1630030800000|2021-08-27 02:20:00|9176.6|9174.2|9174.6|9172.2|9176.6|9174.2|9174.2|9172.1|118
1630031100000|2021-08-27 02:25:00|9174.8|9172.4|9172.9|9170.5|9175|9173.1|9172.8|9170.5|125
1630031400000|2021-08-27 02:30:00|9173|9170.6|9170.9|9168.5|9173.3|9171.4|9170.7|9168.3|229
1630031700000|2021-08-27 02:35:00|9171|9168.6|9172.4|9170|9172.6|9170.2|9171|9168.6|125
1630032000000|2021-08-27 02:40:00|9172.3|9169.9|9171.6|9169.2|9172.5|9170.5|9171.4|9169|69
1630032300000|2021-08-27 02:45:00|9171.5|9169.1|9172.5|9170.1|9172.6|9170.5|9170.9|9169|98
1630032600000|2021-08-27 02:50:00|9172.6|9170.2|9171.1|9169.6|9172.6|9170.5|9170.5|9168.5|176
1630032900000|2021-08-27 02:55:00|9171.7|9169.3|9173.4|9171|9173.6|9171.6|9171.2|9169|178
1630033200000|2021-08-27 03:00:00|9173.5|9171.1|9172.5|9170.1|9174|9171.6|9172|9169.9|165
1630033500000|2021-08-27 03:05:00|9172.4|9170|9172.5|9170.1|9172.7|9170.8|9171.9|9169.9|90
1630033800000|2021-08-27 03:10:00|9172.4|9170|9172.5|9170.1|9172.6|9170.6|9171.5|9169.4|108
1630034100000|2021-08-27 03:15:00|9172.4|9170|9172.4|9170|9172.8|9170.7|9171.6|9169.5|130
1630034400000|2021-08-27 03:20:00|9172.5|9170.1|9173.3|9170.9|9173.3|9171.2|9171.6|9169.3|113
1630034700000|2021-08-27 03:25:00|9173.2|9170.8|9173.2|9170.8|9174.9|9172.5|9172.7|9170.8|226
1630035000000|2021-08-27 03:30:00|9173.1|9170.7|9172.4|9170|9173.2|9171.2|9171.7|9169.7|132
1630035300000|2021-08-27 03:35:00|9172.6|9170.2|9173.1|9170.7|9173.3|9171.3|9172.2|9170|131
1630035600000|2021-08-27 03:40:00|9173|9170.6|9173.2|9170.8|9173.4|9171.4|9172.2|9170.1|170
1630035900000|2021-08-27 03:45:00|9173.3|9170.9|9173.3|9170.9|9173.4|9171.3|9172|9170|165
1630036200000|2021-08-27 03:50:00|9172.4|9170.5|9171|9169.5|9173.1|9171.2|9170.4|9168.4|252
1630036500000|2021-08-27 03:55:00|9170.9|9169.4|9170.6|9168.2|9171.6|9169.7|9170.1|9168.2|129
1630036800000|2021-08-27 04:00:00|9170.7|9168.3|9169.7|9167.3|9172.4|9170|9169.2|9167|161
1630037100000|2021-08-27 04:05:00|9169.6|9167.2|9168.3|9165.9|9169.7|9167.3|9167.1|9165|158
1630037400000|2021-08-27 04:10:00|9168.2|9165.8|9170|9167.6|9170.1|9168.1|9168.1|9165.7|98
1630037700000|2021-08-27 04:15:00|9170.1|9167.7|9170|9167.6|9170.2|9168.2|9169.5|9167.5|109
1630038000000|2021-08-27 04:20:00|9169.9|9167.5|9169.2|9166.8|9170.1|9168|9169|9166.8|149
1630038300000|2021-08-27 04:25:00|9169.3|9166.9|9168.2|9165.8|9169.3|9167.2|9167.7|9165.6|119
1630038600000|2021-08-27 04:30:00|9168.3|9165.9|9167.3|9164.9|9168.4|9166.5|9167.2|9164.8|128
1630038900000|2021-08-27 04:35:00|9167.2|9164.8|9166.9|9164.5|9167.7|9165.3|9166.2|9164.2|134
1630039200000|2021-08-27 04:40:00|9166.8|9164.4|9166.6|9164.2|9166.9|9164.9|9166.2|9164.1|103
1630039500000|2021-08-27 04:45:00|9166.5|9164.1|9165.1|9162.7|9166.9|9164.9|9165|9162.6|192
1630039800000|2021-08-27 04:50:00|9165.2|9162.8|9164.3|9161.9|9165.2|9163.1|9163.3|9161.6|196
1630040100000|2021-08-27 04:55:00|9164.2|9161.8|9164|9161.6|9165|9162.9|9163.3|9161.6|196
1630040400000|2021-08-27 05:00:00|9164.1|9161.7|9163.6|9161.2|9164.8|9162.8|9162.8|9160.9|188
1630040700000|2021-08-27 05:05:00|9163.5|9161.1|9164.9|9162.5|9165|9163.1|9163.5|9161.1|130
1630041000000|2021-08-27 05:10:00|9164.8|9162.4|9165.5|9163.1|9166.2|9164.2|9163.8|9162.2|208
1630041300000|2021-08-27 05:15:00|9165.6|9163.2|9164.6|9163.1|9165.8|9163.9|9164.6|9162.8|107
1630041600000|2021-08-27 05:20:00|9164.7|9163.2|9165.1|9162.7|9165.5|9163.3|9164.4|9162.2|190
1630041900000|2021-08-27 05:25:00|9164.9|9162.5|9163.9|9161.5|9165.2|9163|9162.9|9160.8|223
1630042200000|2021-08-27 05:30:00|9164|9161.6|9164.3|9161.9|9165.7|9163.7|9163.2|9161.2|266
1630042500000|2021-08-27 05:35:00|9165|9162.6|9166.6|9164.2|9166.7|9164.7|9164.4|9162.4|221
1630042800000|2021-08-27 05:40:00|9166.7|9164.3|9166.4|9164.9|9167|9165.1|9165.5|9163.5|138
1630043100000|2021-08-27 05:45:00|9166.3|9164.8|9166.4|9164.9|9167.7|9165.3|9165.4|9163.4|167
1630043400000|2021-08-27 05:50:00|9166.6|9165.1|9166.8|9164.4|9167.6|9165.4|9165.8|9163.7|195
1630043700000|2021-08-27 05:55:00|9166.9|9164.5|9167.3|9164.9|9167.5|9165.6|9166.4|9164.4|140
1630044000000|2021-08-27 06:00:00|9167|9164.6|9164.8|9163.3|9167|9164.9|9164.7|9163.2|219
1630044300000|2021-08-27 06:05:00|9164.7|9163.2|9166.7|9165.2|9167.5|9165.6|9164.4|9162.4|137
1630044600000|2021-08-27 06:10:00|9167.1|9164.7|9167.1|9165.6|9168.9|9166.9|9166.3|9164.7|155
1630044900000|2021-08-27 06:15:00|9167.2|9165.7|9167.4|9165|9167.8|9165.8|9166.3|9164.5|237
1630045200000|2021-08-27 06:20:00|9167|9165.5|9167.4|9165|9169.2|9167.2|9166.2|9164.4|227
1630045500000|2021-08-27 06:25:00|9167.5|9165.1|9165.1|9162.7|9167.7|9165.8|9164.9|9162.7|184
1630045800000|2021-08-27 06:30:00|9165.2|9162.8|9164.2|9161.8|9165.7|9163.5|9162.2|9160.2|252
1630046100000|2021-08-27 06:35:00|9164.1|9161.7|9164.2|9161.8|9165.2|9163|9163|9160.8|236
1630046400000|2021-08-27 06:40:00|9164.3|9161.9|9163.1|9160.7|9164.4|9162|9161.6|9159.3|248
1630046700000|2021-08-27 06:45:00|9162.7|9160.3|9164.3|9161.9|9164.4|9162|9161.4|9159.4|239
1630047000000|2021-08-27 06:50:00|9164.2|9161.8|9164.4|9162|9164.6|9162.4|9163.2|9161|161
1630047300000|2021-08-27 06:55:00|9164.3|9161.9|9165.6|9164.1|9167.6|9165.6|9164.3|9161.9|250
1630047600000|2021-08-27 07:00:00|9165.5|9164|9162.6|9160.2|9167|9164.9|9157.6|9155.5|395
1630047900000|2021-08-27 07:05:00|9162.8|9160.4|9161.3|9158.9|9162.8|9160.4|9160.7|9158.3|341
1630048200000|2021-08-27 07:10:00|9161.2|9158.8|9158.6|9156.2|9161.7|9159.8|9158.1|9155.7|413
1630048500000|2021-08-27 07:15:00|9158.7|9156.3|9161.2|9158.8|9161.7|9159.8|9158.2|9156.1|290
1630048800000|2021-08-27 07:20:00|9161.1|9158.7|9160.8|9158.4|9161.7|9159.5|9158.5|9156.1|286
1630049100000|2021-08-27 07:25:00|9160.5|9159|9165.7|9163.3|9165.9|9163.9|9160.5|9159|319
1630049400000|2021-08-27 07:30:00|9165.8|9163.4|9169.1|9166.7|9171.9|9169.5|9165.7|9163.3|357
1630049700000|2021-08-27 07:35:00|9169.2|9166.8|9168.3|9165.9|9169.3|9166.9|9165.6|9163.2|351
1630050000000|2021-08-27 07:40:00|9168.4|9166|9169.6|9167.2|9172.3|9169.9|9167.8|9165.6|400
1630050300000|2021-08-27 07:45:00|9169.7|9167.3|9168.6|9166.2|9169.7|9167.3|9168|9165.6|285
1630050600000|2021-08-27 07:50:00|9168.7|9166.3|9169.2|9166.8|9170.2|9168|9167.9|9165.8|292
1630050900000|2021-08-27 07:55:00|9169.1|9166.7|9170|9167.6|9170.2|9167.8|9168.2|9166.5|207
1630051200000|2021-08-27 08:00:00|9169.9|9167.5|9173.9|9171.5|9174.4|9172.5|9168.4|9166.5|368
1630051500000|2021-08-27 08:05:00|9174|9171.6|9177.2|9174.8|9178.6|9176.4|9173.3|9171.3|391
1630051800000|2021-08-27 08:10:00|9177.1|9174.7|9175.8|9173.4|9177.8|9175.6|9175.3|9173.3|282
1630052100000|2021-08-27 08:15:00|9175.9|9173.5|9175.2|9172.8|9176.7|9174.8|9173.9|9171.9|224
1630052400000|2021-08-27 08:20:00|9175.1|9172.7|9177.4|9175|9177.6|9175.2|9173.9|9171.7|353
1630052700000|2021-08-27 08:25:00|9177.3|9174.9|9179.6|9177.2|9180.8|9178.4|9176.8|9174.4|311
1630053000000|2021-08-27 08:30:00|9179.5|9177.1|9178.4|9176|9181.4|9179.6|9177.4|9175.4|290
1630053300000|2021-08-27 08:35:00|9178.5|9176.1|9181.1|9178.7|9182.2|9179.9|9177.8|9175.4|372
1630053600000|2021-08-27 08:40:00|9181|9178.6|9183.4|9181|9184.7|9182.3|9179.9|9178.4|355
1630053900000|2021-08-27 08:45:00|9183.5|9181.1|9185.3|9182.9|9185.6|9183.2|9183.5|9181.1|325
1630054200000|2021-08-27 08:50:00|9185.2|9182.8|9183.6|9181.2|9185.4|9183|9181.8|9179.4|302
1630054500000|2021-08-27 08:55:00|9183.5|9181.1|9185.3|9182.9|9185.4|9183|9182.7|9180.8|249
1630054800000|2021-08-27 09:00:00|9185.4|9183|9180.7|9178.3|9185.4|9183|9180.5|9178.1|243
1630055100000|2021-08-27 09:05:00|9180.8|9178.4|9179.7|9177.3|9180.9|9178.7|9179.2|9176.8|250
1630055400000|2021-08-27 09:10:00|9179.8|9177.4|9178.7|9176.3|9180.2|9178.3|9178.4|9176|214
1630055700000|2021-08-27 09:15:00|9178.8|9176.4|9180.8|9178.4|9181.1|9179|9178.6|9176.2|292
1630056000000|2021-08-27 09:20:00|9180.9|9178.5|9181|9178.6|9182.5|9180.7|9180.2|9178|226
1630056300000|2021-08-27 09:25:00|9181.1|9178.7|9179.7|9178.2|9181.2|9178.8|9179.1|9177.2|233
1630056600000|2021-08-27 09:30:00|9179.6|9178.1|9180.2|9177.8|9180.3|9178.3|9178.1|9176.3|232
1630056900000|2021-08-27 09:35:00|9180.3|9177.9|9180.2|9177.8|9180.5|9178.4|9179.1|9177|159
1630057200000|2021-08-27 09:40:00|9180.3|9177.9|9179.7|9177.3|9180.5|9178.3|9178.6|9176.3|235
1630057500000|2021-08-27 09:45:00|9179.5|9177.1|9180.9|9178.5|9181.4|9179.1|9179.5|9177.1|203
1630057800000|2021-08-27 09:50:00|9180.6|9179.1|9176.8|9174.4|9181|9179.1|9176.4|9174.4|232
1630058100000|2021-08-27 09:55:00|9176.9|9174.5|9174.3|9171.9|9177.3|9174.9|9174.2|9171.8|224
1630058400000|2021-08-27 10:00:00|9174.5|9172.1|9175.2|9172.8|9177.5|9175.1|9174.1|9171.8|322
1630058700000|2021-08-27 10:05:00|9175.1|9172.7|9175.3|9172.9|9176.6|9174.6|9174.4|9172|248
1630059000000|2021-08-27 10:10:00|9175.2|9172.8|9176.8|9174.4|9177|9175|9174.6|9172.4|271
1630059300000|2021-08-27 10:15:00|9176.7|9174.3|9176.1|9173.7|9178|9175.8|9175.3|9172.9|271
1630059600000|2021-08-27 10:20:00|9176|9173.6|9174.5|9172.1|9176.5|9174.2|9173.6|9171.2|251
1630059900000|2021-08-27 10:25:00|9174.4|9172|9175.2|9172.8|9176.6|9174.5|9173.8|9171.8|264
1630060200000|2021-08-27 10:30:00|9175.3|9172.9|9180.3|9177.9|9180.4|9178.1|9175.1|9172.7|253
1630060500000|2021-08-27 10:35:00|9180.2|9177.8|9179.2|9177.7|9180.4|9178.4|9179.2|9177.1|156
1630060800000|2021-08-27 10:40:00|9179.3|9177.8|9178.9|9177.4|9179.6|9177.8|9178.4|9176.4|203
1630061100000|2021-08-27 10:45:00|9178.8|9177.3|9180|9177.6|9180.6|9178.2|9178.8|9176.8|205
1630061400000|2021-08-27 10:50:00|9179.9|9177.5|9178.5|9177|9180.4|9178.3|9177.4|9175.7|226
1630061700000|2021-08-27 10:55:00|9178.4|9176.9|9178.3|9176.8|9180|9177.9|9177.3|9175.5|251
1630062000000|2021-08-27 11:00:00|9178.4|9176.9|9181|9178.6|9181.4|9179.4|9178.4|9176.4|297
1630062300000|2021-08-27 11:05:00|9181.1|9178.7|9182.4|9180|9182.8|9180.9|9180.5|9178.4|216
1630062600000|2021-08-27 11:10:00|9182.3|9179.9|9180.9|9178.5|9183.3|9181.2|9180.8|9178.5|279
1630062900000|2021-08-27 11:15:00|9181|9178.6|9178.6|9177.1|9181.5|9179.7|9178.4|9176.4|208
1630063200000|2021-08-27 11:20:00|9178.5|9177|9180.4|9178.9|9180.8|9178.9|9178.5|9176.8|238
1630063500000|2021-08-27 11:25:00|9180.3|9178.8|9181.4|9179|9182.7|9180.5|9179.9|9178.4|275
1630063800000|2021-08-27 11:30:00|9181.3|9178.9|9177.5|9175.1|9181.4|9179.4|9177|9175|249
1630064100000|2021-08-27 11:35:00|9177.4|9175|9173.8|9171.4|9178|9175.9|9173.2|9170.9|336
1630064400000|2021-08-27 11:40:00|9173.7|9171.3|9174.4|9172|9174.8|9172.4|9172.8|9170.6|242
1630064700000|2021-08-27 11:45:00|9174.3|9171.9|9175.8|9173.4|9176.6|9174.5|9173.8|9171.9|275
1630065000000|2021-08-27 11:50:00|9175.7|9173.3|9179.3|9176.9|9179.5|9177.1|9175.7|9173.3|256
1630065300000|2021-08-27 11:55:00|9179.2|9176.8|9177.6|9175.2|9180|9177.6|9176.1|9174.2|298
1630065600000|2021-08-27 12:00:00|9177.1|9175.6|9179.4|9177|9179.7|9177.6|9175.9|9174|269
1630065900000|2021-08-27 12:05:00|9179.5|9177.1|9181.2|9179.7|9181.8|9179.9|9179.2|9176.8|233
1630066200000|2021-08-27 12:10:00|9181.1|9179.6|9181|9178.6|9181.1|9179.6|9178.1|9176.3|332
1630066500000|2021-08-27 12:15:00|9180.3|9178.8|9179.1|9176.7|9182.4|9180.3|9177.8|9176|375
1630066800000|2021-08-27 12:20:00|9179.2|9176.8|9179.6|9178.1|9181.9|9179.9|9178|9176.1|280
1630067100000|2021-08-27 12:25:00|9179.5|9178|9182.2|9173.5|9184|9182.1|9179.5|9172.9|304
1630067400000|2021-08-27 12:30:00|9181.9|9174.5|9174.5|9172.1|9183.6|9180.3|9173.7|9171.5|659
1630067700000|2021-08-27 12:35:00|9174.4|9172|9176.2|9173.8|9177.5|9175.4|9174.2|9171.8|471
1630068000000|2021-08-27 12:40:00|9176|9173.6|9177.8|9176.3|9178.8|9176.4|9176|9173.6|395
1630068300000|2021-08-27 12:45:00|9178.4|9176|9180|9177.6|9181.3|9179.3|9176.7|9174.9|401
1630068600000|2021-08-27 12:50:00|9180.1|9177.7|9178.2|9175.8|9181.7|9179.5|9176.3|9174.3|523
1630068900000|2021-08-27 12:55:00|9178.1|9175.7|9183.3|9180.9|9183.4|9181|9177.7|9175.3|390
1630069200000|2021-08-27 13:00:00|9183.4|9181|9186.1|9183.7|9186.2|9184|9179.7|9177.3|363
1630069500000|2021-08-27 13:05:00|9186|9183.6|9190.2|9187.8|9191.7|9189.3|9185.9|9183.6|573
1630069800000|2021-08-27 13:10:00|9190.4|9188|9197.8|9195.4|9200.2|9197.8|9190.3|9187.9|862
1630070100000|2021-08-27 13:15:00|9197.6|9196.3|9198.9|9196.5|9201|9199|9197.4|9195.2|656
1630070400000|2021-08-27 13:20:00|9199|9196.6|9193.2|9190.8|9200.5|9198.1|9192.4|9190.3|576
1630070700000|2021-08-27 13:25:00|9193.3|9190.9|9191.4|9189.9|9195.8|9193.9|9191.3|9189.2|465
1630071000000|2021-08-27 13:30:00|9191.5|9190|9191.7|9189.3|9196.2|9194.1|9189.9|9188|692
1630071300000|2021-08-27 13:35:00|9191.6|9189.2|9191.9|9189.5|9193.4|9191.2|9189.8|9188.1|636
1630071600000|2021-08-27 13:40:00|9191.4|9189.9|9191|9188.6|9194.5|9192.6|9189|9187|720
1630071900000|2021-08-27 13:45:00|9191.2|9188.8|9175|9172.6|9191.8|9189.9|9171.1|9168.7|858
1630072200000|2021-08-27 13:50:00|9175.1|9172.7|9162.8|9160.4|9175.3|9172.9|9160.9|9158.5|1158
1630072500000|2021-08-27 13:55:00|9162.7|9160.3|9166.6|9163.4|9166.6|9163.4|9159.1|9156.7|700
1630072800000|2021-08-27 14:00:00|9166.4|9163.9|9159.2|9156.8|9184.8|9179.2|9141.6|9138.7|1774
1630073100000|2021-08-27 14:05:00|9159.7|9157.3|9146.5|9144.1|9159.8|9157.4|9144.4|9141.5|1494
1630073400000|2021-08-27 14:10:00|9146.7|9144.3|9138.7|9136.3|9147|9144.6|9134.7|9132.3|1430
1630073700000|2021-08-27 14:15:00|9138.6|9136.2|9139.5|9137.1|9139.8|9137.7|9131.8|9129.4|1392
1630074000000|2021-08-27 14:20:00|9140|9137.6|9147.6|9145.2|9150|9147.6|9137.2|9135.2|1220
1630074300000|2021-08-27 14:25:00|9147.7|9145.3|9148.2|9145.8|9151|9149.2|9146.1|9144.1|722
1630074600000|2021-08-27 14:30:00|9148.3|9145.9|9142.7|9140.3|9151.2|9148.8|9141.7|9139.3|812
1630074900000|2021-08-27 14:35:00|9142.6|9140.2|9139.3|9136.9|9145.8|9143.4|9139.1|9136.7|741
1630075200000|2021-08-27 14:40:00|9139.2|9136.8|9138.2|9135.8|9141.7|9139.3|9135.3|9133.1|799
1630075500000|2021-08-27 14:45:00|9138.3|9135.9|9139.1|9136.7|9140.9|9138.5|9135|9132.6|810
1630075800000|2021-08-27 14:50:00|9139.3|9136.9|9133.3|9130.9|9141.5|9139.4|9131.6|9129.3|786
1630076100000|2021-08-27 14:55:00|9133.4|9131|9136|9134.5|9138.1|9136|9133|9130.9|1003
1630076400000|2021-08-27 15:00:00|9136.7|9134.3|9134.9|9132.5|9137.3|9134.9|9132|9129.7|911
1630076700000|2021-08-27 15:05:00|9134.7|9132.3|9131|9128.6|9136|9134.1|9130.5|9128.3|581
1630077000000|2021-08-27 15:10:00|9131.1|9128.7|9127.5|9126|9131.6|9129.7|9126.8|9124.9|486
1630077300000|2021-08-27 15:15:00|9127.6|9126.1|9125.4|9123|9127.8|9126.1|9124.5|9122.5|502
1630077600000|2021-08-27 15:20:00|9125.5|9123.1|9128|9125.6|9129.4|9127.4|9124.7|9122.7|471
1630077900000|2021-08-27 15:25:00|9127.8|9125.4|9130.5|9128.1|9130.5|9128.1|9127.1|9125|461
1630078200000|2021-08-27 15:30:00|9130.6|9128.2|9126.2|9123.8|9130.6|9128.8|9125.2|9123.1|519
1630078500000|2021-08-27 15:35:00|9125.7|9124.2|9127.1|9124.7|9128.8|9126.7|9124.9|9122.9|466
1630078800000|2021-08-27 15:40:00|9127.2|9124.8|9126.2|9124.7|9128.3|9126.2|9125.2|9123.5|469
1630079100000|2021-08-27 15:45:00|9126.3|9124.8|9122.9|9120.5|9126.7|9124.8|9119.1|9117|600
1630079400000|2021-08-27 15:50:00|9122.8|9120.4|9123.1|9121.6|9124|9122|9121.3|9119.4|328
1630079700000|2021-08-27 15:55:00|9123.6|9121.2|9122.5|9120.1|9125.4|9123.2|9121.3|9119|450
1630080000000|2021-08-27 16:00:00|9122|9120.5|9121.3|9119.8|9123.6|9121.5|9120.4|9118.1|492
1630080300000|2021-08-27 16:05:00|9121.4|9119.9|9119.9|9117.5|9122.4|9120.2|9119.1|9117.1|401
1630080600000|2021-08-27 16:10:00|9119.8|9117.4|9121.7|9120.2|9122.5|9120.4|9119.6|9117.4|350
1630080900000|2021-08-27 16:15:00|9121.8|9120.3|9120.4|9118.9|9122.2|9120.3|9119.7|9117.9|300
1630081200000|2021-08-27 16:20:00|9120.5|9119|9117.5|9116|9121.1|9119.1|9117.5|9115.7|343
1630081500000|2021-08-27 16:25:00|9118|9115.6|9118.1|9115.7|9119.1|9116.9|9116.6|9114.6|336
1630081800000|2021-08-27 16:30:00|9118|9115.6|9115.9|9113.5|9118.5|9116.4|9114.4|9112.1|430
1630082100000|2021-08-27 16:35:00|9115.8|9113.4|9115.2|9112.8|9117.6|9115.5|9114.6|9112.5|462
1630082400000|2021-08-27 16:40:00|9114.7|9113.2|9110|9107.6|9115.6|9113.2|9108.7|9106.3|460
1630082700000|2021-08-27 16:45:00|9109.9|9107.5|9109.1|9107.6|9111.7|9109.7|9109.1|9107.5|302
1630083000000|2021-08-27 16:50:00|9109.4|9107.9|9108.1|9106.6|9110.9|9109.1|9108.1|9106.6|346
1630083300000|2021-08-27 16:55:00|9107.9|9106.4|9108.2|9106.7|9108.9|9106.9|9107|9105.5|373
1630083600000|2021-08-27 17:00:00|9108.1|9106.6|9111.1|9109.6|9111.8|9109.9|9107.8|9105.9|489
1630083900000|2021-08-27 17:05:00|9111.2|9109.7|9113.1|9111.6|9113.6|9111.7|9111.1|9109.2|436
1630084200000|2021-08-27 17:10:00|9113|9111.5|9116|9113.6|9117|9115|9113|9111.5|246
1630084500000|2021-08-27 17:15:00|9115.9|9113.5|9113.3|9110.9|9116.1|9114.1|9113|9110.8|228
1630084800000|2021-08-27 17:20:00|9113.2|9110.8|9113|9110.6|9114.1|9112.3|9112.3|9110.3|236
1630085100000|2021-08-27 17:25:00|9112.9|9110.5|9112.1|9109.7|9113.1|9111.4|9111.3|9109.5|277
1630085400000|2021-08-27 17:30:00|9112|9109.6|9110.9|9108.5|9112.8|9110.9|9110.4|9108.2|258
1630085700000|2021-08-27 17:35:00|9110.4|9108.9|9110.6|9109.1|9111.2|9109.2|9109.7|9107.7|266
1630086000000|2021-08-27 17:40:00|9110.7|9109.2|9111.4|9109.9|9112.7|9110.9|9110.5|9109|198
1630086300000|2021-08-27 17:45:00|9111.5|9110|9112.9|9111.4|9113.6|9111.4|9110.6|9108.7|221
1630086600000|2021-08-27 17:50:00|9113|9111.5|9116|9113.6|9116.3|9114.2|9112.4|9110.6|210
1630086900000|2021-08-27 17:55:00|9116.1|9113.7|9116.1|9113.7|9116.3|9114.3|9114.7|9112.7|222
1630087200000|2021-08-27 18:00:00|9116.2|9113.8|9118.4|9116|9118.6|9116.6|9116|9113.6|295
1630087500000|2021-08-27 18:05:00|9118.5|9116.1|9118.6|9116.2|9119.3|9117.3|9117.3|9115.1|228
1630087800000|2021-08-27 18:10:00|9118.5|9116.1|9118.3|9115.9|9118.9|9116.8|9117.3|9115.1|222
1630088100000|2021-08-27 18:15:00|9118.2|9115.8|9118.1|9116.6|9118.6|9116.7|9117.2|9115.1|188
1630088400000|2021-08-27 18:20:00|9118.5|9116.1|9117.8|9115.4|9118.5|9116.6|9117.1|9115|257
1630088700000|2021-08-27 18:25:00|9117.3|9115.8|9116.4|9114.9|9118.5|9116.6|9116.4|9114.5|139
1630089000000|2021-08-27 18:30:00|9116.3|9114.8|9117|9114.6|9117.8|9115.9|9116.1|9114.1|167
1630089300000|2021-08-27 18:35:00|9117.1|9114.7|9117|9115.5|9117.3|9115.6|9116.1|9114.2|179
1630089600000|2021-08-27 18:40:00|9117.1|9115.6|9116.9|9114.5|9117.2|9115.7|9116|9114.1|178
1630089900000|2021-08-27 18:45:00|9116.3|9114.8|9116.2|9114.7|9118.2|9116.3|9116.1|9114.6|178
1630090200000|2021-08-27 18:50:00|9116.1|9114.6|9116.5|9115|9117.4|9115.5|9115.1|9113.1|143
1630090500000|2021-08-27 18:55:00|9116.6|9115.1|9114.9|9113.4|9116.8|9115.1|9114.3|9112.4|252
1630090800000|2021-08-27 19:00:00|9115|9113.5|9116.6|9115.1|9117.6|9115.5|9115|9113.5|194
1630091100000|2021-08-27 19:05:00|9116.7|9115.2|9115.8|9113.4|9117.1|9115.3|9115.3|9113.4|171
1630091400000|2021-08-27 19:10:00|9115.5|9113.1|9114.3|9112.8|9115.5|9113.7|9112.9|9110.9|180
1630091700000|2021-08-27 19:15:00|9114.2|9112.7|9113.4|9111|9115.2|9113.4|9112.6|9110.7|249
1630092000000|2021-08-27 19:20:00|9113.5|9111.1|9111.9|9110.4|9113.5|9111.5|9111.5|9109.7|136
1630092300000|2021-08-27 19:25:00|9112|9110.5|9111|9108.6|9112.4|9110.6|9110.5|9108.5|225
1630092600000|2021-08-27 19:30:00|9111.1|9108.7|9113|9111.5|9113.4|9111.6|9110.6|9108.7|127
1630092900000|2021-08-27 19:35:00|9113.1|9111.6|9114.4|9112|9114.5|9112.5|9112.2|9110.2|176
1630093200000|2021-08-27 19:40:00|9114.5|9112.1|9115|9112.6|9115.1|9113.2|9113.5|9111.5|187
1630093500000|2021-08-27 19:45:00|9114.8|9112.4|9114.4|9112|9115|9113|9113.6|9111.2|117
1630093800000|2021-08-27 19:50:00|9114.3|9111.9|9114.3|9111.9|9114.5|9112.6|9113.5|9111.7|155
1630094100000|2021-08-27 19:55:00|9114.2|9111.8|9113.5|9111.1|9114.6|9112.8|9112.9|9110.9|220
1630094400000|2021-08-27 20:00:00|9113.4|9111|9112.1|9109.7|9113.9|9111.5|9110.6|9108.2|235
1630094700000|2021-08-27 20:05:00|9112|9109.6|9112.5|9110.1|9113.6|9111.7|9111.7|9109.6|152
1630095000000|2021-08-27 20:10:00|9112.4|9110|9111.7|9109.3|9112.9|9110.5|9111.6|9109.2|107
1630095300000|2021-08-27 20:15:00|9111.6|9109.2|9112.6|9110.2|9112.7|9110.3|9111.6|9109.2|78
1630095600000|2021-08-27 20:20:00|9112.5|9110.1|9111.7|9109.3|9113|9110.6|9111.4|9109|157
1630095900000|2021-08-27 20:25:00|9111.6|9109.2|9109.7|9107.3|9112.2|9109.8|9108.9|9106.5|219
1630096200000|2021-08-27 20:30:00|9109.8|9107.4|9111.4|9109|9112.2|9109.8|9109.8|9107.4|223
1630096500000|2021-08-27 20:35:00|9111.3|9108.9|9111.9|9109.5|9112.3|9109.9|9110.8|9108.4|215
1630096800000|2021-08-27 20:40:00|9112|9109.6|9112.4|9110|9113.1|9110.7|9111.5|9109.1|184
1630097100000|2021-08-27 20:45:00|9112.7|9110.3|9111.9|9109.5|9112.7|9110.3|9111.1|9108.7|223
1630097400000|2021-08-27 20:50:00|9112.1|9109.7|9112.4|9110|9114.5|9112.1|9111.4|9109|216
1630097700000|2021-08-27 20:55:00|9112.5|9110.1|9113.1|9110.7|9116.8|9111.3|9112.2|9107.1|333
1630267200000|2021-08-29 20:00:00|9119.5|9108.5|9133.5|9112.5|9133.6|9112.6|9119.5|9108.5|262
1630267500000|2021-08-29 20:05:00|9133.6|9112.6|9133.4|9112.4|9133.6|9112.6|9133.3|9112.3|9
1630267800000|2021-08-29 20:10:00|9133.6|9112.6|9132.8|9111.8|9133.6|9112.6|9132.7|9111.7|184
1630268100000|2021-08-29 20:15:00|9133.6|9112.6|9133.5|9112.5|9133.6|9112.6|9133.5|9112.5|4
1630268400000|2021-08-29 20:20:00|9128.4|9111.3|9128.1|9111.6|9130.7|9111.6|9128.1|9108.9|162
1630268700000|2021-08-29 20:25:00|9128.5|9111.3|9128.1|9111.6|9130.7|9111.6|9128.1|9109|107
1630269000000|2021-08-29 20:30:00|9128.4|9111.5|9128.1|9111.6|9129|9111.6|9128.1|9111.1|3
1630270200000|2021-08-29 20:50:00|9130.5|9109.5|9130.5|9109.5|9130.5|9109.5|9130.5|9109.5|1
1630270500000|2021-08-29 20:55:00|9124.9|9103.9|9122.7|9101.7|9126.2|9106.9|9121.1|9100.1|25
1630270800000|2021-08-29 21:00:00|9123.6|9102.6|9121.6|9100.6|9126.2|9108.8|9121.3|9100.3|65
1630271100000|2021-08-29 21:05:00|9123|9102|9125.9|9106|9126|9108.6|9122.2|9101.2|17
1630271400000|2021-08-29 21:10:00|9124.5|9103.5|9125.8|9104.8|9130.1|9109.1|9119.6|9102.3|77
1630271700000|2021-08-29 21:15:00|9124.6|9103.6|9125.7|9106.3|9126.1|9108.7|9118.8|9102.1|89
1630272000000|2021-08-29 21:20:00|9126|9105.1|9119|9108.1|9127|9108.4|9118.7|9102.2|81
1630272300000|2021-08-29 21:25:00|9121.2|9106.8|9121.2|9108.8|9127.4|9109.1|9118.5|9102.9|93
1630272600000|2021-08-29 21:30:00|9122.5|9108.9|9124|9103|9131|9110|9118.5|9102.2|114
1630272900000|2021-08-29 21:35:00|9125.1|9104.1|9125.7|9108.6|9130.8|9109.8|9123|9102|71
1630273200000|2021-08-29 21:40:00|9126.6|9108.2|9128.7|9107.7|9130.8|9109.8|9123|9102|92
1630273500000|2021-08-29 21:45:00|9130.7|9109.7|9124|9103|9130.7|9109.7|9123.2|9102.2|86
1630273800000|2021-08-29 21:50:00|9124.1|9103.1|9127.8|9106.8|9131.4|9110.4|9116.3|9102|119
1630274100000|2021-08-29 21:55:00|9129.9|9108.9|9125.6|9109.6|9129.9|9109.6|9123|9102.3|78
1630274400000|2021-08-29 22:00:00|9125.4|9109.4|9115.4|9111.4|9125.4|9113.1|9114.5|9104.2|603
1630274700000|2021-08-29 22:05:00|9116.3|9110.5|9112.3|9108.2|9117.6|9112.4|9111.4|9106.2|550
1630275000000|2021-08-29 22:10:00|9112.5|9108.1|9112.3|9109.1|9113.7|9110.1|9110.5|9106.3|317
1630275300000|2021-08-29 22:15:00|9112.4|9108.8|9112.7|9110.3|9114.4|9110.4|9111.7|9107.7|241
1630275600000|2021-08-29 22:20:00|9114.2|9107.6|9113.5|9111.1|9115.1|9111.1|9112.7|9106.8|250
1630275900000|2021-08-29 22:25:00|9113.7|9111.2|9114.2|9110.5|9115.3|9111.2|9112.8|9108.1|246
1630276200000|2021-08-29 22:30:00|9114|9110.6|9114.7|9111.4|9116.6|9112.8|9113.2|9109.5|300
1630276500000|2021-08-29 22:35:00|9114.6|9111.5|9114|9111.6|9115.2|9112.4|9113.9|9110.1|209
1630276800000|2021-08-29 22:40:00|9114.1|9111.7|9113.8|9111.4|9114.6|9112.2|9113.4|9110.5|201
1630277100000|2021-08-29 22:45:00|9113.7|9111.3|9114|9111.6|9114.9|9111.9|9113.3|9109.8|188
1630277400000|2021-08-29 22:50:00|9113.8|9111.4|9114|9110.7|9115.7|9112.1|9113.6|9108|281
1630277700000|2021-08-29 22:55:00|9114.1|9110.8|9114.4|9111.2|9115.1|9112.2|9113.5|9109.1|280
1630278000000|2021-08-29 23:00:00|9114.5|9110.8|9116.4|9114|9117|9114.1|9113.9|9110.8|273
1630278300000|2021-08-29 23:05:00|9116.3|9113.9|9115.3|9112.9|9116.9|9114|9114.8|9112.4|198
1630278600000|2021-08-29 23:10:00|9115.4|9113|9115.6|9113.2|9115.9|9113.5|9115.3|9112.9|116
1630278900000|2021-08-29 23:15:00|9115.4|9113|9115.6|9113.2|9116|9113.6|9115|9112.6|179
1630279200000|2021-08-29 23:20:00|9115.7|9113.3|9115.5|9113.1|9116|9113.6|9115.4|9113|117
1630279500000|2021-08-29 23:25:00|9115.4|9113|9116.4|9114|9116.5|9114.1|9115.2|9112.8|184
1630279800000|2021-08-29 23:30:00|9116.3|9113.9|9115.5|9114|9116.3|9114.1|9115.1|9112.8|161
1630280100000|2021-08-29 23:35:00|9115.6|9114.1|9116.1|9113.7|9116.5|9114.1|9115.2|9112.8|176
1630280400000|2021-08-29 23:40:00|9116|9113.6|9114.7|9112.3|9116.2|9113.8|9114.7|9112.3|191
1630280700000|2021-08-29 23:45:00|9114.3|9111.9|9115|9112.6|9115.1|9112.7|9114.1|9111.7|313
1630281000000|2021-08-29 23:50:00|9114.9|9112.5|9115.8|9113.4|9116|9113.6|9114.4|9112|138
1630281300000|2021-08-29 23:55:00|9115.7|9113.3|9115.7|9113.3|9116.8|9114.4|9115.6|9112.1|149
1630281600000|2021-08-30 00:00:00|9115.3|9112.6|9115.9|9113.5|9116.3|9113.9|9113.4|9110.2|412
1630281900000|2021-08-30 00:05:00|9115.5|9113.1|9116.5|9114.1|9117.5|9115.1|9115.5|9112.4|193
1630282200000|2021-08-30 00:10:00|9116.7|9114.3|9115.8|9113.4|9117.1|9114.3|9115.6|9113.2|157
1630282500000|2021-08-30 00:15:00|9116.1|9113.7|9113.9|9111.5|9116.6|9113.7|9113.7|9111.3|174
1630282800000|2021-08-30 00:20:00|9114|9111.6|9112.8|9110.4|9114.1|9111.7|9112.1|9109.9|204
1630283100000|2021-08-30 00:25:00|9112.9|9110.5|9113.1|9110.7|9113.5|9111.3|9111.4|9109|155
1630283400000|2021-08-30 00:30:00|9113.2|9110.8|9113.3|9110.9|9113.5|9111.1|9112.1|9109.7|141
1630283700000|2021-08-30 00:35:00|9113.2|9110.8|9114.2|9111.8|9114.3|9112.2|9112.8|9110.5|173
1630284000000|2021-08-30 00:40:00|9114.3|9111.9|9112.4|9110|9114.3|9111.9|9112.3|9109.9|108
1630284300000|2021-08-30 00:45:00|9112.3|9109.9|9110.8|9108.4|9112.8|9110.4|9110.4|9108|168
1630284600000|2021-08-30 00:50:00|9110.7|9108.3|9110.6|9107.7|9111|9108.6|9106.7|9104.8|292
1630284900000|2021-08-30 00:55:00|9110.1|9107.6|9107.6|9105.2|9110.1|9107.6|9107.5|9105.1|193
1630285200000|2021-08-30 01:00:00|9108|9105.6|9108.1|9105.7|9108.5|9106.2|9107.3|9104.9|195
1630285500000|2021-08-30 01:05:00|9108.2|9105.8|9106.8|9104.4|9108.3|9105.9|9106.3|9104.3|135
1630285800000|2021-08-30 01:10:00|9106.7|9104.3|9106.7|9104.3|9107.2|9104.8|9106.2|9103.8|187
1630286100000|2021-08-30 01:15:00|9106.8|9104.4|9106.9|9104.5|9107.2|9105.1|9105.8|9103.7|180
1630286400000|2021-08-30 01:20:00|9107|9104.6|9106.5|9104.1|9107.3|9105.3|9106.4|9104|152
1630286700000|2021-08-30 01:25:00|9106.6|9104.2|9106.6|9104.2|9106.8|9104.8|9105.9|9104|113
1630287000000|2021-08-30 01:30:00|9106.5|9104.1|9106.1|9104.6|9106.6|9104.8|9105.9|9104|89
1630287300000|2021-08-30 01:35:00|9106.2|9104.7|9106.6|9104.2|9106.8|9104.7|9106.1|9103.9|120
1630287600000|2021-08-30 01:40:00|9106.8|9104.4|9106.5|9104.1|9106.8|9104.8|9106|9104|98
1630287900000|2021-08-30 01:45:00|9106.7|9104.3|9106.2|9104.7|9106.8|9104.8|9105.9|9104|107
1630288200000|2021-08-30 01:50:00|9106.1|9104.6|9106.7|9104.3|9106.8|9104.8|9105.9|9103.9|84
1630288500000|2021-08-30 01:55:00|9106.3|9104.8|9106.5|9104.1|9106.8|9104.9|9105.8|9103.8|93
1630288800000|2021-08-30 02:00:00|9106.6|9104.2|9106.7|9104.3|9107|9104.8|9105.4|9103.9|135
1630289100000|2021-08-30 02:05:00|9106.6|9104.2|9106|9104.5|9106.7|9104.8|9105.7|9103.7|113
1630289400000|2021-08-30 02:10:00|9106.4|9104|9106.5|9104.1|9106.6|9104.7|9105.9|9103.9|79
1630289700000|2021-08-30 02:15:00|9106.4|9104|9103.1|9100.7|9106.5|9104.6|9102.5|9100.1|201
1630290000000|2021-08-30 02:20:00|9103.2|9100.8|9104.2|9101.8|9104.2|9102.1|9103.1|9100.7|156
1630290300000|2021-08-30 02:25:00|9104.1|9102.6|9105.5|9103.1|9105.7|9103.7|9104.1|9102.3|152
1630290600000|2021-08-30 02:30:00|9105.3|9102.9|9105.5|9103.1|9105.7|9103.7|9104.5|9102.4|124
1630290900000|2021-08-30 02:35:00|9105.4|9103|9105.8|9103.4|9105.9|9103.9|9104.5|9102.4|160
1630291200000|2021-08-30 02:40:00|9105.7|9103.3|9105.3|9103.8|9105.8|9103.8|9104.4|9102.4|102
1630291500000|2021-08-30 02:45:00|9105.7|9103.3|9105.7|9103.3|9105.8|9103.9|9104.8|9102.4|61
1630291800000|2021-08-30 02:50:00|9105.3|9103.8|9106|9103.6|9106.6|9104.2|9105.1|9103.2|67
1630292100000|2021-08-30 02:55:00|9105.9|9103.5|9106.7|9104.3|9106.9|9104.8|9105.9|9103.5|121
1630292400000|2021-08-30 03:00:00|9106.6|9104.2|9109.4|9107|9109.9|9107.7|9106.6|9104.2|256
1630292700000|2021-08-30 03:05:00|9109.3|9106.9|9109.1|9106.7|9109.9|9108|9108.7|9106.5|106
1630293000000|2021-08-30 03:10:00|9109|9106.6|9107.4|9105|9109.1|9106.8|9106.8|9104.7|198
1630293300000|2021-08-30 03:15:00|9107.3|9104.9|9106.9|9105.4|9107.5|9105.5|9106.6|9104.9|64
1630293600000|2021-08-30 03:20:00|9107|9105.5|9108.3|9105.9|9108.6|9106.7|9106.8|9104.9|119
1630293900000|2021-08-30 03:25:00|9108.2|9105.8|9107.3|9104.9|9108.2|9106.4|9106.8|9104.8|105
1630294200000|2021-08-30 03:30:00|9107.4|9105|9106.9|9104.5|9107.8|9105.6|9106.1|9103.8|198
1630294500000|2021-08-30 03:35:00|9106.8|9104.4|9107|9105.5|9107.8|9105.7|9106.7|9104.3|154
1630294800000|2021-08-30 03:40:00|9107.2|9105.7|9109.9|9107.5|9110.1|9107.8|9107.1|9105.2|235
1630295100000|2021-08-30 03:45:00|9109.8|9107.4|9110|9107.6|9110.2|9107.8|9108.9|9106.5|172
1630295400000|2021-08-30 03:50:00|9109.9|9107.5|9110.7|9108.3|9110.9|9108.9|9109.3|9107.3|134
1630295700000|2021-08-30 03:55:00|9110.8|9108.4|9110.9|9108.5|9111.6|9109.3|9110.7|9108.3|146
1630296000000|2021-08-30 04:00:00|9111|9108.6|9111.2|9108.8|9111.7|9109.3|9110.1|9108.2|172
1630296300000|2021-08-30 04:05:00|9111.1|9108.7|9111.7|9109.3|9111.9|9109.5|9110.2|9108.3|86
1630296600000|2021-08-30 04:10:00|9111.6|9109.2|9110.1|9107.7|9112|9109.8|9110.1|9107.7|124
1630296900000|2021-08-30 04:15:00|9110.2|9107.8|9108.9|9106.5|9110.5|9108.5|9108.3|9106.4|154
1630297200000|2021-08-30 04:20:00|9108.8|9106.4|9108.5|9107|9109.9|9107.9|9108.4|9106.4|89
1630297500000|2021-08-30 04:25:00|9108.4|9106.9|9110.2|9107.8|9110.3|9108.2|9108.4|9106.7|105
1630297800000|2021-08-30 04:30:00|9110.1|9107.7|9110.2|9107.8|9110.5|9108.5|9109.3|9107.3|100
1630298100000|2021-08-30 04:35:00|9110.1|9107.7|9109.4|9107.9|9110.4|9108.1|9109.3|9107.3|109
1630298400000|2021-08-30 04:40:00|9109.7|9107.3|9110.7|9108.3|9111.6|9109.5|9109.3|9107.3|126
1630298700000|2021-08-30 04:45:00|9110.8|9108.4|9110.4|9108|9110.8|9108.7|9109.9|9107.8|97
1630299000000|2021-08-30 04:50:00|9110.3|9107.9|9110.1|9108.6|9110.8|9108.7|9110|9107.9|102
1630299300000|2021-08-30 04:55:00|9110.2|9108.7|9111.8|9109.4|9112|9109.6|9110|9108|112
1630299600000|2021-08-30 05:00:00|9111.9|9109.5|9110.4|9108.9|9111.9|9109.9|9110.3|9108.3|111
1630299900000|2021-08-30 05:05:00|9110.3|9108.8|9110.5|9108.1|9111.2|9109|9109.6|9107.7|122
1630300200000|2021-08-30 05:10:00|9110.6|9108.2|9110.8|9108.4|9110.9|9108.9|9110.2|9108.2|78
1630300500000|2021-08-30 05:15:00|9110.7|9108.3|9110.7|9108.3|9112.4|9110|9110.2|9108|179
1630300800000|2021-08-30 05:20:00|9110.6|9108.2|9109.9|9107.5|9110.8|9108.9|9109.4|9107.1|88
1630301100000|2021-08-30 05:25:00|9109.8|9107.4|9110.6|9108.2|9110.8|9108.6|9109.3|9107.2|170
1630301400000|2021-08-30 05:30:00|9110.8|9108.4|9111.2|9108.8|9111.6|9109.7|9110.4|9108.3|111
1630301700000|2021-08-30 05:35:00|9110.8|9109.3|9110.9|9109.4|9111.7|9109.7|9110.5|9108.4|124
1630302000000|2021-08-30 05:40:00|9111|9109.5|9112.6|9111.1|9114.2|9112.1|9111|9109.2|169
1630302300000|2021-08-30 05:45:00|9112.5|9111|9115.1|9112.7|9115.2|9112.8|9112.5|9110.5|130
1630302600000|2021-08-30 05:50:00|9115.2|9112.8|9115.5|9113.1|9115.7|9113.3|9113.8|9111.6|135
1630302900000|2021-08-30 05:55:00|9115.7|9113.3|9115.8|9113.4|9116.1|9113.8|9115|9112.7|177
1630303200000|2021-08-30 06:00:00|9115.9|9113.5|9115.3|9112.9|9116.3|9113.9|9112.8|9110.4|317
1630303500000|2021-08-30 06:05:00|9115.4|9113|9115.9|9113.5|9116.1|9113.9|9113.9|9111.6|241
1630303800000|2021-08-30 06:10:00|9116|9113.6|9117.5|9115.1|9118.4|9116|9115.2|9112.8|273
1630304100000|2021-08-30 06:15:00|9117.4|9115|9116.3|9113.9|9117.6|9115.2|9115.3|9112.9|262
1630304400000|2021-08-30 06:20:00|9116.2|9113.8|9115.5|9114|9116.7|9114.3|9114.7|9112.6|185
1630304700000|2021-08-30 06:25:00|9115.4|9113.9|9118.9|9116.5|9119.5|9117.1|9115.4|9113.4|290
1630305000000|2021-08-30 06:30:00|9119|9116.6|9120.9|9118.5|9121.1|9118.7|9117.8|9115.4|219
1630305300000|2021-08-30 06:35:00|9121|9118.6|9124.1|9122.6|9124.6|9122.7|9120.6|9118.6|244
1630305600000|2021-08-30 06:40:00|9124|9122.5|9123|9120.6|9126.1|9123.7|9122|9119.6|407
1630305900000|2021-08-30 06:45:00|9122.6|9121.1|9119|9116.6|9125|9122.8|9118.5|9116.6|348
1630306200000|2021-08-30 06:50:00|9118.9|9116.5|9120.8|9118.4|9121.3|9118.9|9118.6|9116.3|195
1630306500000|2021-08-30 06:55:00|9120.7|9118.3|9119.1|9116.7|9121.4|9119|9119|9116.6|169
1630306800000|2021-08-30 07:00:00|9118.8|9116.4|9115.5|9113.1|9119|9117|9114.7|9112.3|357
1630307100000|2021-08-30 07:05:00|9115.4|9113|9119.8|9117.4|9121.7|9119.3|9114.8|9112.4|321
1630307400000|2021-08-30 07:10:00|9119.7|9117.3|9119.6|9117.2|9120.9|9119|9119|9117.2|265
1630307700000|2021-08-30 07:15:00|9119.2|9117.7|9122.5|9120.1|9122.5|9120.1|9116.4|9114|313
1630308000000|2021-08-30 07:20:00|9122.6|9120.2|9124.4|9122|9124.5|9122.1|9121.3|9119.4|291
1630308300000|2021-08-30 07:25:00|9124.3|9121.9|9126.5|9124.1|9126.6|9124.2|9123.6|9121.2|283
1630308600000|2021-08-30 07:30:00|9126.6|9124.2|9126.6|9124.2|9127.6|9125.3|9125.8|9123.4|243
1630308900000|2021-08-30 07:35:00|9126.7|9124.3|9127.2|9124.8|9127.5|9125.1|9123.8|9121.4|318
1630309200000|2021-08-30 07:40:00|9127.3|9124.9|9132.5|9130.1|9132.5|9130.1|9127|9124.6|260
1630309500000|2021-08-30 07:45:00|9132.4|9130|9134.6|9132.2|9134.7|9132.3|9130.6|9128.2|325
1630309800000|2021-08-30 07:50:00|9134.7|9132.3|9135.4|9133|9135.7|9133.7|9133.3|9130.9|311
1630310100000|2021-08-30 07:55:00|9135.5|9133.1|9136.5|9134.1|9138.9|9136.5|9134.8|9132.8|226
1630310400000|2021-08-30 08:00:00|9136.6|9134.2|9140|9137.6|9141.9|9139.7|9136.5|9134.1|326
1630310700000|2021-08-30 08:05:00|9139.9|9137.5|9142.6|9140.2|9144.3|9141.9|9138.8|9136.4|387
1630311000000|2021-08-30 08:10:00|9142.5|9140.1|9149|9146.6|9149.1|9146.7|9142|9139.6|437
1630311300000|2021-08-30 08:15:00|9149.1|9146.7|9146.2|9143.8|9149.1|9146.7|9145.4|9143|278
1630311600000|2021-08-30 08:20:00|9146.3|9143.9|9141.5|9139.1|9147|9144.6|9140.2|9137.8|378
1630311900000|2021-08-30 08:25:00|9141.6|9139.2|9140.1|9137.7|9142|9139.6|9138.7|9136.3|383
1630312200000|2021-08-30 08:30:00|9140.2|9137.8|9140.3|9137.9|9142.2|9139.8|9139|9136.8|345
1630312500000|2021-08-30 08:35:00|9140.4|9138|9144.8|9142.4|9144.9|9142.5|9140.1|9137.7|359
1630312800000|2021-08-30 08:40:00|9144.7|9142.3|9152.2|9149.8|9154.2|9151.8|9144.6|9142.2|457
1630313100000|2021-08-30 08:45:00|9152|9149.6|9155.4|9153|9158.1|9155.7|9151.3|9148.9|433
1630313400000|2021-08-30 08:50:00|9155.5|9153.1|9156.4|9154|9158.9|9156.9|9154.4|9152|383
1630313700000|2021-08-30 08:55:00|9156.5|9154.1|9158.3|9155.9|9158.5|9156.1|9154.8|9152.4|240
1630314000000|2021-08-30 09:00:00|9158.2|9155.8|9156.4|9154|9159.7|9157.3|9155.3|9153|303
1630314300000|2021-08-30 09:05:00|9156.2|9153.8|9153|9150.6|9157|9154.6|9152.4|9150.4|241
1630314600000|2021-08-30 09:10:00|9152.9|9150.5|9150.6|9148.2|9153.1|9151|9148.5|9146.6|267
1630314900000|2021-08-30 09:15:00|9150.5|9148.1|9152.1|9149.7|9152.5|9150.1|9149.5|9147.1|330
1630315200000|2021-08-30 09:20:00|9152|9149.6|9149.7|9147.3|9153|9150.6|9149.6|9147.2|255
1630315500000|2021-08-30 09:25:00|9149.8|9147.4|9148.5|9146.1|9149.9|9147.5|9147|9144.6|260
1630315800000|2021-08-30 09:30:00|9148.4|9146|9147.4|9145|9151|9148.8|9147.3|9144.9|213
1630316100000|2021-08-30 09:35:00|9147.3|9144.9|9149.8|9147.4|9149.9|9147.5|9146.2|9143.8|257
1630316400000|2021-08-30 09:40:00|9149.7|9147.3|9152.2|9149.8|9152.8|9150.4|9148.8|9146.9|195
1630316700000|2021-08-30 09:45:00|9152.1|9149.7|9149.6|9147.2|9152.2|9150.1|9148.8|9146.5|200
1630317000000|2021-08-30 09:50:00|9149.5|9147.1|9150|9147.6|9151|9148.6|9149.1|9146.7|325
1630317300000|2021-08-30 09:55:00|9149.9|9147.5|9148|9145.6|9150.1|9147.7|9147.9|9145.5|239
1630317600000|2021-08-30 10:00:00|9148.1|9145.7|9148.3|9145.9|9148.5|9146.1|9146.4|9144|224
1630317900000|2021-08-30 10:05:00|9148.4|9146|9149.1|9146.7|9149.2|9146.8|9146.6|9144.2|249
1630318200000|2021-08-30 10:10:00|9149|9146.6|9149.9|9147.5|9150|9147.6|9148.5|9146.1|193
1630318500000|2021-08-30 10:15:00|9149.8|9147.4|9149|9146.6|9150.1|9147.7|9148.9|9146.5|216
1630318800000|2021-08-30 10:20:00|9149.1|9146.7|9151.7|9149.3|9152|9150|9148.3|9145.9|247
1630319100000|2021-08-30 10:25:00|9151.8|9149.4|9152.3|9149.9|9153.4|9151|9151.4|9149|245
1630319400000|2021-08-30 10:30:00|9152.4|9150|9151|9148.6|9152.5|9150.1|9148.6|9146.2|384
1630319700000|2021-08-30 10:35:00|9150.9|9148.5|9151|9148.6|9152.7|9150.4|9149.7|9147.3|377
1630320000000|2021-08-30 10:40:00|9150.8|9148.4|9147.9|9145.5|9150.8|9148.9|9146.8|9144.9|268
1630320300000|2021-08-30 10:45:00|9147.8|9145.4|9148.9|9146.5|9149.7|9147.3|9147.6|9145.2|227
1630320600000|2021-08-30 10:50:00|9148.8|9146.4|9148|9145.6|9148.9|9146.5|9147.8|9145.5|135
1630320900000|2021-08-30 10:55:00|9147.9|9145.5|9148.9|9146.5|9149.6|9147.6|9147.8|9145.4|173
1630321200000|2021-08-30 11:00:00|9148.5|9147|9152.8|9150.4|9152.8|9150.4|9148.4|9146.4|244
1630321500000|2021-08-30 11:05:00|9152.7|9150.3|9149.2|9146.8|9153.2|9150.8|9148.6|9146.2|268
1630321800000|2021-08-30 11:10:00|9149.3|9146.9|9151.1|9148.7|9151.2|9148.8|9149.1|9146.8|217
1630322100000|2021-08-30 11:15:00|9151|9148.6|9155.8|9153.4|9156.4|9154|9151|9148.6|303
1630322400000|2021-08-30 11:20:00|9155.7|9153.3|9151.5|9149.1|9155.8|9153.4|9151.4|9149|281
1630322700000|2021-08-30 11:25:00|9151.6|9149.2|9147.8|9145.4|9152.1|9149.7|9147.8|9145.4|301
1630323000000|2021-08-30 11:30:00|9147.7|9145.3|9146.1|9143.7|9148.7|9146.3|9145.8|9143.4|270
1630323300000|2021-08-30 11:35:00|9146.2|9143.8|9146.5|9144.1|9147.3|9145.3|9146|9143.6|147
1630323600000|2021-08-30 11:40:00|9146.6|9144.2|9149.2|9146.8|9149.6|9147.2|9146.4|9144|207
1630323900000|2021-08-30 11:45:00|9149.1|9146.7|9150.7|9148.3|9150.7|9148.3|9147.8|9145.4|260
1630324200000|2021-08-30 11:50:00|9150.6|9148.2|9152|9149.6|9152.2|9150.2|9149.9|9147.5|244
1630324500000|2021-08-30 11:55:00|9152.1|9149.7|9150.2|9147.8|9154.6|9152.5|9150.2|9147.8|277
1630324800000|2021-08-30 12:00:00|9150.3|9147.9|9150|9147.6|9151.4|9149|9149.7|9147.3|269
1630325100000|2021-08-30 12:05:00|9150.2|9147.8|9152.2|9149.8|9152.7|9150.6|9149.5|9147.1|243
1630325400000|2021-08-30 12:10:00|9152.3|9149.9|9151.7|9149.3|9153.3|9150.9|9150|9147.6|349
1630325700000|2021-08-30 12:15:00|9151.9|9149.5|9154.8|9152.4|9155.5|9153.4|9151.3|9149.3|330
1630326000000|2021-08-30 12:20:00|9154.9|9152.5|9154.7|9152.3|9156.5|9154.6|9154.3|9152.2|312
1630326300000|2021-08-30 12:25:00|9154.8|9152.4|9152.2|9149.8|9157.9|9155.5|9151.9|9149.5|260
1630326600000|2021-08-30 12:30:00|9152.3|9149.9|9149.4|9147.9|9153.8|9151.6|9148.6|9146.8|334
1630326900000|2021-08-30 12:35:00|9149.5|9148|9154|9151.6|9154.8|9152.4|9149.4|9147.4|249
1630327200000|2021-08-30 12:40:00|9153.9|9151.5|9154.7|9152.3|9155.6|9153.5|9152.9|9150.6|261
1630327500000|2021-08-30 12:45:00|9154.8|9152.4|9158.2|9155.8|9158.9|9156.9|9154.2|9152.1|264
1630327800000|2021-08-30 12:50:00|9158.1|9155.7|9157.3|9154.9|9159.2|9156.8|9155.6|9153.2|348
1630328100000|2021-08-30 12:55:00|9157.4|9155|9161.3|9158.9|9162.9|9161|9157.2|9154.9|510
1630328400000|2021-08-30 13:00:00|9160.9|9159.4|9160.3|9157.9|9163.2|9161.7|9160.3|9157.9|550
1630328700000|2021-08-30 13:05:00|9159.9|9158.4|9158.4|9156|9162.9|9160.8|9157.8|9155.5|460
1630329000000|2021-08-30 13:10:00|9158.5|9156.1|9157.4|9155.9|9158.5|9156.1|9155.6|9153.2|404
1630329300000|2021-08-30 13:15:00|9157.3|9155.8|9156.5|9154.1|9158.7|9156.6|9153.6|9151.2|406
1630329600000|2021-08-30 13:20:00|9156.6|9154.2|9156.3|9153.9|9157.3|9155.2|9154.4|9152.3|347
1630329900000|2021-08-30 13:25:00|9156.2|9153.8|9159.1|9156.7|9159.6|9157.2|9155.2|9153.3|417
1630330200000|2021-08-30 13:30:00|9159|9156.6|9159.2|9156.8|9161.2|9158.8|9156.6|9154.2|640
1630330500000|2021-08-30 13:35:00|9159.3|9156.9|9161.5|9159.1|9161.9|9159.5|9158.5|9156.1|493
1630330800000|2021-08-30 13:40:00|9161.4|9159|9162.6|9160.2|9163|9160.6|9158.6|9156.2|452
1630331100000|2021-08-30 13:45:00|9162.9|9160.5|9162.4|9160.9|9163.1|9160.9|9159.5|9157.1|476
1630331400000|2021-08-30 13:50:00|9162.2|9160.7|9168.4|9166|9169|9166.9|9162.2|9160.2|527
1630331700000|2021-08-30 13:55:00|9168.5|9166.1|9169.3|9166.9|9171.3|9168.9|9167.7|9165.3|464
1630332000000|2021-08-30 14:00:00|9169.2|9166.8|9160.1|9157.7|9170.1|9168.3|9159.5|9157.5|558
1630332300000|2021-08-30 14:05:00|9159.8|9157.4|9160.7|9158.3|9161.4|9159.4|9158.1|9155.7|445
1630332600000|2021-08-30 14:10:00|9160.5|9158.1|9166.2|9163.8|9166.9|9164.5|9159.1|9156.7|590
1630332900000|2021-08-30 14:15:00|9166.3|9163.9|9173.2|9170.8|9176.4|9174|9165.6|9163.6|597
1630333200000|2021-08-30 14:20:00|9173.3|9170.9|9181.2|9178.8|9181.3|9178.9|9173.1|9170.7|494
1630333500000|2021-08-30 14:25:00|9181.3|9178.9|9184.7|9182.3|9184.9|9182.5|9179.2|9176.8|421
1630333800000|2021-08-30 14:30:00|9184.5|9183|9181.5|9179.1|9186.5|9184.6|9181.1|9178.7|479
1630334100000|2021-08-30 14:35:00|9181.4|9179|9173.7|9171.3|9181.5|9179.1|9173.7|9171.3|414
1630334400000|2021-08-30 14:40:00|9173.8|9171.4|9170.3|9167.9|9173.8|9171.4|9168.7|9166.6|392
1630334700000|2021-08-30 14:45:00|9170.5|9168.1|9160.6|9158.2|9171.4|9169|9159.3|9156.9|522
1630335000000|2021-08-30 14:50:00|9160.7|9158.3|9164|9161.6|9164.9|9162.5|9156.8|9154.4|622
1630335300000|2021-08-30 14:55:00|9163.9|9161.5|9161.3|9158.9|9165.5|9163.4|9160|9157.9|552
1630335600000|2021-08-30 15:00:00|9161.2|9158.8|9160.6|9158.2|9163.5|9161.4|9159.1|9156.8|573
1630335900000|2021-08-30 15:05:00|9160.7|9158.3|9159.5|9157.1|9161.1|9158.7|9157.2|9154.8|457
1630336200000|2021-08-30 15:10:00|9159.6|9157.2|9159.1|9156.7|9160.4|9158.1|9158.4|9156.1|429
1630336500000|2021-08-30 15:15:00|9159.2|9156.8|9157.1|9154.7|9159.8|9157.4|9155.5|9153.1|393
1630336800000|2021-08-30 15:20:00|9157.2|9154.8|9158.8|9156.4|9158.9|9156.5|9155.2|9153.3|252
1630337100000|2021-08-30 15:25:00|9158.9|9156.5|9162.5|9161|9163.8|9161.6|9158.9|9156.5|278
1630337400000|2021-08-30 15:30:00|9162.6|9161.1|9163.8|9161.4|9164.5|9162.4|9161.6|9159.6|291
1630337700000|2021-08-30 15:35:00|9163.9|9161.5|9165.8|9163.4|9166.5|9164.1|9163.7|9161.3|290
1630338000000|2021-08-30 15:40:00|9165.9|9163.5|9170.1|9168.6|9172.4|9170.4|9165.7|9163.3|370
1630338300000|2021-08-30 15:45:00|9170|9168.5|9170.6|9168.2|9170.9|9168.8|9168.1|9166.4|286
1630338600000|2021-08-30 15:50:00|9170.4|9168|9171.9|9170.4|9173.4|9171.3|9169.4|9167.4|257
1630338900000|2021-08-30 15:55:00|9172|9170.5|9173|9170.6|9173.8|9171.9|9170.8|9168.4|332
1630339200000|2021-08-30 16:00:00|9172.9|9170.5|9171.9|9169.5|9174.5|9172.1|9171.4|9169.5|208
1630339500000|2021-08-30 16:05:00|9172|9169.6|9172|9170.5|9173.5|9171.6|9171.3|9169.4|234
1630339800000|2021-08-30 16:10:00|9172.1|9170.6|9169.9|9168.4|9172.4|9170.6|9169.7|9168.1|176
1630340100000|2021-08-30 16:15:00|9169.8|9168.3|9171.1|9168.7|9171.2|9169.3|9168.9|9167|141
1630340400000|2021-08-30 16:20:00|9171.2|9168.8|9171.3|9169.8|9171.8|9169.9|9170.1|9168.2|152
1630340700000|2021-08-30 16:25:00|9171.4|9169.9|9170.9|9169.4|9172.5|9170.5|9170.4|9168.5|258
1630341000000|2021-08-30 16:30:00|9170.8|9169.3|9168.9|9167.4|9170.9|9169.4|9168.9|9167|155
1630341300000|2021-08-30 16:35:00|9169|9167.5|9167.6|9166.1|9169.1|9167.5|9166.5|9164.9|368
1630341600000|2021-08-30 16:40:00|9167.5|9166|9167.6|9166.1|9168.8|9166.8|9166.9|9165.1|147
1630341900000|2021-08-30 16:45:00|9167.5|9166|9167.6|9165.2|9168.2|9166.3|9166.7|9164.8|165
1630342200000|2021-08-30 16:50:00|9167.5|9165.1|9166.8|9165.3|9167.7|9165.8|9165.7|9163.9|201
1630342500000|2021-08-30 16:55:00|9166.7|9165.2|9166.3|9164.8|9168.1|9166.2|9166.3|9164.8|128
1630342800000|2021-08-30 17:00:00|9166.2|9164.7|9170.1|9167.7|9170.2|9168|9165.3|9163.4|177
1630343100000|2021-08-30 17:05:00|9170|9167.6|9167.8|9166.3|9170.1|9168.2|9167.8|9165.7|143
1630343400000|2021-08-30 17:10:00|9168.3|9165.9|9166.6|9165.1|9168.3|9165.9|9166.1|9164.1|205
1630343700000|2021-08-30 17:15:00|9166.7|9165.2|9167.4|9165.9|9168.9|9167.2|9166.5|9164.5|186
1630344000000|2021-08-30 17:20:00|9167.3|9165.8|9168.6|9167.1|9169.1|9167.1|9166.4|9164.5|220
1630344300000|2021-08-30 17:25:00|9169|9166.6|9167.3|9164.9|9169.2|9167.2|9166.7|9164.8|148
1630344600000|2021-08-30 17:30:00|9167.4|9165|9166.5|9164.1|9167.7|9165.7|9165.8|9163.8|129
1630344900000|2021-08-30 17:35:00|9166.4|9164|9167.2|9164.8|9167.4|9165.4|9165.4|9163.5|156
1630345200000|2021-08-30 17:40:00|9167.1|9164.7|9167.6|9166.1|9168.3|9166.8|9166.7|9164.7|183
1630345500000|2021-08-30 17:45:00|9168.1|9165.7|9167.8|9166.3|9168.5|9166.6|9167.5|9165.6|128
1630345800000|2021-08-30 17:50:00|9167.9|9166.4|9167.7|9166.2|9168.9|9166.5|9167.1|9165.4|139
1630346100000|2021-08-30 17:55:00|9167.8|9166.3|9167.2|9164.8|9168.3|9166.4|9166.8|9164.7|152
1630346400000|2021-08-30 18:00:00|9167.3|9164.9|9167.2|9164.8|9167.7|9165.4|9166.7|9164.4|191
1630346700000|2021-08-30 18:05:00|9167.1|9164.7|9166.3|9163.9|9167.3|9165.4|9166.1|9163.7|212
1630347000000|2021-08-30 18:10:00|9166.5|9164.1|9166.4|9164|9167|9165.1|9165.7|9163.6|185
1630347300000|2021-08-30 18:15:00|9166.3|9163.9|9167.7|9165.3|9168.2|9166.2|9166|9163.7|182
1630347600000|2021-08-30 18:20:00|9167.4|9165|9167.4|9165|9167.7|9165.6|9165.9|9163.9|143
1630347900000|2021-08-30 18:25:00|9167.3|9164.9|9167.6|9166.1|9167.9|9166.2|9166.4|9164.5|115
1630348200000|2021-08-30 18:30:00|9167.5|9166|9168.3|9166.8|9169.3|9167.6|9167.2|9165.4|158
1630348500000|2021-08-30 18:35:00|9168.7|9166.3|9168|9165.6|9168.9|9166.9|9167.4|9165.4|124
1630348800000|2021-08-30 18:40:00|9168.1|9165.7|9167.9|9165.5|9168.1|9166.1|9167|9165|147
1630349100000|2021-08-30 18:45:00|9168|9165.6|9167.2|9164.8|9168|9166.1|9166.4|9164.5|171
1630349400000|2021-08-30 18:50:00|9166.7|9165.2|9165.5|9163.1|9167.3|9165.3|9165.4|9163|176
1630349700000|2021-08-30 18:55:00|9165.4|9163|9167.5|9165.1|9167.9|9165.8|9164.1|9162|261
1630350000000|2021-08-30 19:00:00|9167.4|9165|9166.7|9165.2|9167.5|9166|9165.3|9163.3|184
1630350300000|2021-08-30 19:05:00|9166.8|9165.3|9169.2|9167.7|9169.7|9167.8|9166.7|9165.2|107
1630350600000|2021-08-30 19:10:00|9169.1|9167.6|9170|9168.5|9170.9|9168.6|9168.4|9166.5|166
1630350900000|2021-08-30 19:15:00|9170.5|9168.1|9169.7|9167.3|9170.7|9168.6|9169.5|9167.1|93
1630351200000|2021-08-30 19:20:00|9169.9|9167.5|9170.8|9168.4|9171.2|9169.5|9169.8|9167.4|152
1630351500000|2021-08-30 19:25:00|9170.7|9168.3|9168.8|9167.3|9172.1|9170.2|9168.8|9166.7|281
1630351800000|2021-08-30 19:30:00|9169.1|9166.7|9169.9|9167.5|9169.9|9167.7|9168.3|9166.4|195
1630352100000|2021-08-30 19:35:00|9169.8|9167.4|9170.3|9167.9|9170.6|9168.6|9169.3|9167.3|100
1630352400000|2021-08-30 19:40:00|9170.2|9167.8|9170.2|9167.8|9170.9|9168.9|9169.5|9167.6|100
1630352700000|2021-08-30 19:45:00|9170.3|9167.9|9170.5|9168.1|9171.1|9169.2|9169.6|9167.7|156
1630353000000|2021-08-30 19:50:00|9170.2|9168.7|9169.9|9167.5|9171.5|9169.5|9168.7|9166.7|140
1630353300000|2021-08-30 19:55:00|9169.8|9167.4|9169.7|9167.3|9170.3|9168.4|9169|9167|141
1630353600000|2021-08-30 20:00:00|9169.8|9167.4|9168.1|9165.7|9170.7|9168.7|9167.9|9165.5|245
1630353900000|2021-08-30 20:05:00|9168|9165.6|9167.3|9165.8|9168.8|9166.6|9167.3|9164.9|142
1630354200000|2021-08-30 20:10:00|9167.2|9165.7|9168.7|9166.3|9168.8|9166.4|9167.2|9165.2|97
1630354500000|2021-08-30 20:15:00|9168.8|9166.4|9168.9|9166.5|9169.7|9167.7|9168.2|9166.3|88
1630354800000|2021-08-30 20:20:00|9168.8|9166.4|9169.4|9167.9|9170|9167.9|9168.5|9166.4|103
1630355100000|2021-08-30 20:25:00|9169.3|9167.8|9171.3|9169.8|9172.2|9170.1|9169.3|9167.3|176
1630355400000|2021-08-30 20:30:00|9171.5|9169.1|9173.1|9170.7|9173.2|9170.8|9171.5|9169.1|90
1630355700000|2021-08-30 20:35:00|9173.2|9170.8|9173.1|9170.7|9173.2|9170.8|9172.9|9170.5|49
1630356000000|2021-08-30 20:40:00|9173|9170.6|9173.9|9171.5|9173.9|9171.5|9172.9|9170.5|50
1630356300000|2021-08-30 20:45:00|9173.8|9171.4|9175.5|9173.1|9175.6|9173.2|9173.7|9171.3|99
1630356600000|2021-08-30 20:50:00|9175.4|9173|9174.8|9172.4|9176.3|9173.9|9174.7|9172.3|110
1630356900000|2021-08-30 20:55:00|9174.6|9172.2|9174.2|9167.1|9175.3|9172.9|9172.9|9166.9|262
1630357200000|2021-08-30 21:00:00|9174.3|9167.6|9174.2|9159.2|9175.8|9167.6|9169.7|9154.7|668
1630357500000|2021-08-30 21:05:00|9172.5|9157.5|9176.1|9161.1|9176.1|9163.9|9164.3|9149.3|232
1630357800000|2021-08-30 21:10:00|9175.8|9160.8|9175.3|9160.3|9176.9|9161.9|9172.3|9157.3|88
1630358100000|2021-08-30 21:15:00|9172.3|9157.3|9174.6|9159.6|9175.8|9160.9|9168.9|9157.3|91
1630358400000|2021-08-30 21:20:00|9174.7|9159.7|9174.7|9160.4|9175.5|9160.9|9173.8|9158.8|98
1630358700000|2021-08-30 21:25:00|9174.8|9160.3|9174.4|9159.4|9175.7|9160.7|9174|9159|80
1630359000000|2021-08-30 21:30:00|9175.1|9160.1|9175.2|9160.2|9177.5|9162.5|9174.2|9159.2|170
1630359300000|2021-08-30 21:35:00|9177.3|9162.3|9177.1|9162.1|9178.9|9163.9|9175.5|9160.5|153
1630359600000|2021-08-30 21:40:00|9176.7|9161.7|9177.9|9162.9|9178.8|9163.8|9176.7|9161.7|244
1630359900000|2021-08-30 21:45:00|9177.2|9162.2|9177.7|9162.8|9179.2|9164.2|9176|9161|247
1630360200000|2021-08-30 21:50:00|9177.4|9162.9|9175.2|9160.2|9178.3|9163.3|9173.1|9158.1|602
1630360500000|2021-08-30 21:55:00|9174.5|9159.5|9175.4|9160.4|9178.6|9164.1|9172.2|9157.2|548
1630360800000|2021-08-30 22:00:00|9176.8|9161.8|9171.7|9168.2|9177.2|9168.9|9171.3|9158.3|424
1630361100000|2021-08-30 22:05:00|9171.3|9168.9|9171.7|9169.3|9172|9169.5|9171.3|9167.6|152
1630361400000|2021-08-30 22:10:00|9171.8|9169.4|9171.9|9168.9|9172.6|9169.5|9171.5|9166.7|144
1630361700000|2021-08-30 22:15:00|9171.8|9169.1|9170.8|9168.4|9173.1|9169.4|9170.7|9166.6|168
1630362000000|2021-08-30 22:20:00|9171.2|9168|9171|9168.3|9172|9168.7|9170.6|9166.9|124
1630362300000|2021-08-30 22:25:00|9170.8|9168.4|9171|9168.6|9172.5|9168.7|9170.7|9166.3|122
1630362600000|2021-08-30 22:30:00|9170.9|9168.5|9170.9|9168.5|9172|9168.7|9170.5|9167|126
1630362900000|2021-08-30 22:35:00|9171|9168.6|9172.7|9170|9173.7|9170.7|9170.8|9167.2|183
1630363200000|2021-08-30 22:40:00|9172.8|9170.2|9173.2|9170.8|9173.7|9170.8|9172.5|9168.6|178
1630363500000|2021-08-30 22:45:00|9173|9170.2|9173.6|9171|9174.1|9171.4|9172.7|9169.1|129
1630363800000|2021-08-30 22:50:00|9173.4|9170.5|9172.9|9170.5|9173.6|9171.1|9171.7|9168.5|147
1630364100000|2021-08-30 22:55:00|9173.3|9169.8|9174.3|9171.9|9174.8|9172.1|9172.6|9168.9|183
1630364400000|2021-08-30 23:00:00|9174.2|9171.8|9172.3|9169.9|9174.4|9172|9171.9|9169.5|98
1630364700000|2021-08-30 23:05:00|9172.2|9169.8|9173.8|9171.4|9173.9|9171.5|9172.1|9169.7|102
1630365000000|2021-08-30 23:10:00|9173.7|9171.3|9173.7|9171.3|9174|9171.6|9173.4|9171|61
1630365300000|2021-08-30 23:15:00|9173.6|9171.2|9174.4|9172|9174.8|9172.4|9173.6|9171.2|70
1630365600000|2021-08-30 23:20:00|9174.3|9171.9|9173.6|9171.2|9174.3|9171.9|9173.6|9171.2|51
1630365900000|2021-08-30 23:25:00|9173.7|9171.3|9173|9170.6|9173.9|9171.5|9172.8|9170.4|68
1630366200000|2021-08-30 23:30:00|9172.9|9170.5|9174.4|9172|9174.6|9172.2|9172.9|9170.5|82
1630366500000|2021-08-30 23:35:00|9174.5|9172.1|9173.9|9171.5|9174.6|9172.2|9173.8|9171.4|51
1630366800000|2021-08-30 23:40:00|9173.8|9171.4|9173.8|9171.4|9174|9171.6|9173.4|9171|72
1630367100000|2021-08-30 23:45:00|9173.7|9171.3|9173.7|9171.3|9174.2|9171.8|9173.5|9171.1|59
1630367400000|2021-08-30 23:50:00|9173.8|9171.4|9172.9|9170.5|9174.2|9171.8|9172.9|9170.5|70
1630367700000|2021-08-30 23:55:00|9173|9170.6|9173.5|9171.1|9173.9|9172|9172.9|9170.5|51
1630368000000|2021-08-31 00:00:00|9173.6|9171.2|9173.6|9171.2|9174.9|9172.5|9173.2|9170.9|187
1630368300000|2021-08-31 00:05:00|9173.7|9171.3|9173|9170.6|9173.9|9171.5|9172.8|9170.4|106
1630368600000|2021-08-31 00:10:00|9172.9|9170.5|9171.1|9168.7|9173|9170.8|9170|9167.6|194
1630368900000|2021-08-31 00:15:00|9171|9168.6|9170.6|9168.2|9171.3|9168.9|9169.3|9166.9|250
1630369200000|2021-08-31 00:20:00|9170.8|9168.4|9172.4|9170|9172.9|9170.5|9170|9167.8|258
1630369500000|2021-08-31 00:25:00|9172.5|9170.1|9171.9|9169.5|9173|9170.8|9171.4|9169.4|184
1630369800000|2021-08-31 00:30:00|9172|9169.6|9173.8|9171.4|9173.9|9171.8|9171.9|9169.5|159
1630370100000|2021-08-31 00:35:00|9173.7|9171.3|9172.6|9170.2|9173.8|9171.8|9172.5|9170.2|130
1630370400000|2021-08-31 00:40:00|9172.7|9170.3|9172.9|9170.5|9173.1|9171.2|9171.6|9169.5|163
1630370700000|2021-08-31 00:45:00|9172.7|9170.3|9171.9|9169.5|9173|9170.9|9171.6|9169.2|138
1630371000000|2021-08-31 00:50:00|9171.8|9169.4|9167.6|9165.2|9172.4|9170.2|9166.7|9164.3|330
1630371300000|2021-08-31 00:55:00|9167.5|9165.1|9168.8|9166.4|9168.8|9166.4|9165.4|9163|291
1630371600000|2021-08-31 01:00:00|9168.9|9166.5|9170.1|9167.7|9172.3|9169.9|9167.3|9165|379
1630371900000|2021-08-31 01:05:00|9170|9167.6|9171.3|9168.9|9171.3|9168.9|9169.7|9167.6|142
1630372200000|2021-08-31 01:10:00|9171.2|9168.8|9169.4|9167|9171.4|9169|9169|9166.9|148
1630372500000|2021-08-31 01:15:00|9169.5|9167.1|9169.4|9167|9169.7|9167.7|9168.1|9165.9|147
1630372800000|2021-08-31 01:20:00|9169.2|9166.8|9167.8|9165.4|9169.5|9167.1|9167.4|9165|157
1630373100000|2021-08-31 01:25:00|9167.9|9165.5|9167.8|9165.4|9168.6|9166.2|9167.1|9164.9|159
1630373400000|2021-08-31 01:30:00|9167.5|9165.1|9166.3|9163.9|9167.5|9165.7|9166.1|9163.7|139
1630373700000|2021-08-31 01:35:00|9166.2|9163.8|9165.3|9162.9|9167.2|9165.3|9164.8|9162.8|211
1630374000000|2021-08-31 01:40:00|9165.4|9163|9165.3|9163.8|9166.1|9164.1|9164.8|9162.8|130
1630374300000|2021-08-31 01:45:00|9165.4|9163.9|9166|9163.6|9166|9164.1|9164.7|9162.8|179
1630374600000|2021-08-31 01:50:00|9165.5|9164|9166.5|9165|9167|9165.1|9165.4|9163.4|171
1630374900000|2021-08-31 01:55:00|9166.4|9164.9|9166.6|9164.2|9167.4|9165.5|9165.8|9163.9|169
1630375200000|2021-08-31 02:00:00|9166.7|9164.3|9166.6|9165.1|9167.1|9165.1|9165.8|9163.7|126
1630375500000|2021-08-31 02:05:00|9166.5|9165|9165.8|9164.3|9167.3|9165.4|9165.7|9163.8|108
1630375800000|2021-08-31 02:10:00|9165.7|9164.2|9166.2|9163.8|9166.4|9164.4|9165.6|9163.6|125
1630376100000|2021-08-31 02:15:00|9166.3|9163.9|9167.1|9164.7|9167.2|9165.3|9166.1|9163.7|198
1630376400000|2021-08-31 02:20:00|9167|9164.6|9165.7|9164.2|9167|9164.6|9165.5|9163.4|187
1630376700000|2021-08-31 02:25:00|9165.6|9164.1|9165.4|9163|9166.2|9164.3|9165.1|9162.9|168
1630377000000|2021-08-31 02:30:00|9165.5|9163.1|9165.4|9163|9166.1|9164.2|9164.7|9162.6|127
1630377300000|2021-08-31 02:35:00|9165.5|9163.1|9165|9162.6|9165.5|9163.5|9164.6|9162.2|135
1630377600000|2021-08-31 02:40:00|9164.9|9162.5|9162.8|9160.4|9165.3|9163.1|9162.7|9160.3|154
1630377900000|2021-08-31 02:45:00|9162.9|9160.5|9163.2|9161.7|9163.6|9161.7|9162.1|9160.1|94
1630378200000|2021-08-31 02:50:00|9163.1|9161.6|9164.5|9162.1|9164.6|9162.7|9163|9161.3|143
1630378500000|2021-08-31 02:55:00|9164.4|9162|9162.9|9160.5|9165.5|9163.5|9162.6|9160.2|176
1630378800000|2021-08-31 03:00:00|9162.8|9160.4|9163.3|9160.9|9164|9161.6|9162.8|9160.4|169
1630379100000|2021-08-31 03:05:00|9163.2|9160.8|9161.6|9159.2|9163.4|9161.4|9160.9|9158.8|184
1630379400000|2021-08-31 03:10:00|9161.7|9159.3|9161.9|9159.5|9162|9159.9|9161.2|9159.1|144
1630379700000|2021-08-31 03:15:00|9161.8|9159.4|9159.6|9157.2|9161.8|9159.8|9159.5|9157.1|167
1630380000000|2021-08-31 03:20:00|9159.9|9157.5|9158.1|9156.6|9160.2|9157.8|9157.6|9155.2|168
1630380300000|2021-08-31 03:25:00|9158|9156.5|9156.8|9154.4|9158.6|9156.7|9156.8|9154.4|128
1630380600000|2021-08-31 03:30:00|9156.9|9154.5|9158.2|9155.8|9158.7|9156.5|9156.5|9154.4|168
1630380900000|2021-08-31 03:35:00|9158.3|9155.9|9156.7|9154.3|9158.3|9155.9|9155.7|9154|155
1630381200000|2021-08-31 03:40:00|9156.6|9154.2|9156.7|9154.3|9157|9154.7|9156|9154.1|127
1630381500000|2021-08-31 03:45:00|9156.6|9154.2|9155.3|9152.9|9156.9|9154.7|9154.9|9152.8|125
1630381800000|2021-08-31 03:50:00|9155.2|9152.8|9156.2|9153.8|9156.3|9154|9154.5|9152.8|111
1630382100000|2021-08-31 03:55:00|9155.9|9154.4|9155.4|9153.9|9157.1|9155.3|9155.3|9153.3|166
1630382400000|2021-08-31 04:00:00|9155.9|9153.5|9156.1|9153.7|9156.9|9154.9|9155.6|9153.3|150
1630382700000|2021-08-31 04:05:00|9156|9153.6|9155.2|9152.8|9156.2|9154.2|9155|9152.6|124
1630383000000|2021-08-31 04:10:00|9155.1|9152.7|9154.9|9152.5|9155.3|9153.1|9154.3|9151.9|180
1630383300000|2021-08-31 04:15:00|9154.7|9152.3|9152.7|9150.3|9154.7|9152.5|9152.3|9150.3|199
1630383600000|2021-08-31 04:20:00|9152.8|9150.4|9153.2|9151.7|9154.1|9152.2|9152.4|9150.3|167
1630383900000|2021-08-31 04:25:00|9153.3|9151.8|9155.1|9152.7|9155.1|9153.3|9153|9150.9|114
1630384200000|2021-08-31 04:30:00|9155|9152.6|9156.1|9153.7|9156.4|9154.4|9154.8|9152.6|133
1630384500000|2021-08-31 04:35:00|9156|9153.6|9156.2|9153.8|9156.3|9154.4|9155.6|9153.6|59
1630384800000|2021-08-31 04:40:00|9155.8|9154.3|9154.7|9153.2|9156.2|9154.3|9154.7|9152.7|113
1630385100000|2021-08-31 04:45:00|9154.9|9152.5|9155.2|9152.8|9155.4|9153.3|9154|9152|112
1630385400000|2021-08-31 04:50:00|9155.3|9152.9|9155.5|9153.1|9156.1|9154|9154.5|9152.5|162
1630385700000|2021-08-31 04:55:00|9155.7|9153.3|9156|9153.6|9156.4|9154.1|9155|9153.1|150
1630386000000|2021-08-31 05:00:00|9155.9|9153.5|9155.3|9152.9|9156.4|9154.4|9154|9152|217
1630386300000|2021-08-31 05:05:00|9155.4|9153|9155.4|9153|9156|9154.1|9154.7|9152.6|147
1630386600000|2021-08-31 05:10:00|9155.5|9153.1|9152.9|9150.5|9155.5|9153.4|9152.3|9150.1|179
1630386900000|2021-08-31 05:15:00|9153|9150.6|9152.4|9150.9|9153.5|9151.3|9151.5|9149.6|153
1630387200000|2021-08-31 05:20:00|9152.5|9151|9152.9|9150.5|9153.6|9151.2|9152.4|9150.3|117
1630387500000|2021-08-31 05:25:00|9152.8|9150.4|9152.6|9151.1|9153|9151.1|9151.8|9149.9|135
1630387800000|2021-08-31 05:30:00|9152.9|9150.5|9151|9148.6|9153.1|9151|9150.2|9148.4|261
1630388100000|2021-08-31 05:35:00|9150.9|9148.5|9149.1|9146.7|9150.9|9148.5|9148.2|9146.4|253
1630388400000|2021-08-31 05:40:00|9149.2|9146.8|9147.7|9145.3|9149.5|9147.1|9146.3|9144.4|241
1630388700000|2021-08-31 05:45:00|9147.2|9145.7|9147.2|9145.7|9148.6|9146.2|9146.3|9144.6|259
1630389000000|2021-08-31 05:50:00|9147.3|9145.8|9148.3|9145.9|9148.6|9146.2|9146.5|9144.1|186
1630389300000|2021-08-31 05:55:00|9148.4|9146|9147.7|9145.3|9148.8|9146.4|9146.4|9144.3|232
1630389600000|2021-08-31 06:00:00|9147.6|9145.2|9148.9|9146.5|9149.1|9146.8|9147.2|9145.2|416
1630389900000|2021-08-31 06:05:00|9149|9146.6|9147|9144.6|9149.7|9147.5|9145.2|9142.8|298
1630390200000|2021-08-31 06:10:00|9147.1|9144.7|9147|9144.6|9147.2|9145.2|9144.7|9142.6|322
1630390500000|2021-08-31 06:15:00|9147.1|9144.7|9150.2|9147.8|9150.2|9148.4|9146.8|9144.6|321
1630390800000|2021-08-31 06:20:00|9150.1|9147.7|9148.2|9146.7|9150.6|9148.2|9148.2|9146.4|271
1630391100000|2021-08-31 06:25:00|9148.7|9146.3|9147.8|9145.4|9149|9146.6|9145.1|9143.2|304
1630391400000|2021-08-31 06:30:00|9147.9|9145.5|9148|9145.6|9148.1|9146.2|9146.8|9144.7|256
1630391700000|2021-08-31 06:35:00|9148.1|9145.7|9148.1|9145.7|9149.1|9147|9146.9|9144.9|258
1630392000000|2021-08-31 06:40:00|9148|9145.6|9151.8|9149.4|9152.1|9149.7|9147.8|9145.5|273
1630392300000|2021-08-31 06:45:00|9151.7|9149.3|9154.1|9152.6|9154.8|9152.7|9151.7|9149.3|273
1630392600000|2021-08-31 06:50:00|9154.2|9152.7|9156.6|9155.1|9157.5|9155.4|9153.4|9151.5|257
1630392900000|2021-08-31 06:55:00|9156.7|9155.2|9156.7|9155.2|9158.8|9156.8|9155.7|9153.8|314
1630393200000|2021-08-31 07:00:00|9156.8|9155.3|9155|9152.6|9157.1|9155.3|9152|9149.6|514
1630393500000|2021-08-31 07:05:00|9154.9|9152.5|9151.9|9150.4|9155.5|9153.1|9150.6|9148.6|362
1630393800000|2021-08-31 07:10:00|9151.8|9150.3|9154.2|9152.7|9155.5|9153.1|9151.8|9150.2|336
1630394100000|2021-08-31 07:15:00|9154.1|9152.6|9160|9157.6|9160.5|9158.4|9154.1|9152.6|433
1630394400000|2021-08-31 07:20:00|9159.9|9157.5|9156.2|9153.8|9160.5|9158.6|9155.7|9153.7|279
1630394700000|2021-08-31 07:25:00|9156.4|9154|9159.7|9158.2|9160.5|9158.4|9155.7|9153.8|363
1630395000000|2021-08-31 07:30:00|9159.8|9158.3|9160|9157.6|9160.4|9158.3|9156.6|9154.4|371
1630395300000|2021-08-31 07:35:00|9159.9|9157.5|9158.4|9156.9|9160.7|9158.6|9157.2|9155.2|323
1630395600000|2021-08-31 07:40:00|9158.9|9156.5|9158.6|9156.2|9159.6|9157.3|9156.6|9154.6|379
1630395900000|2021-08-31 07:45:00|9158.7|9156.3|9156.1|9153.7|9158.7|9156.3|9155|9152.6|274
1630396200000|2021-08-31 07:50:00|9156.2|9153.8|9156.2|9153.8|9158.4|9156|9155.6|9153.7|275
1630396500000|2021-08-31 07:55:00|9156.3|9153.9|9154.7|9152.3|9157.1|9154.7|9154|9151.9|340
1630396800000|2021-08-31 08:00:00|9154.8|9152.4|9150|9147.6|9155.8|9153.6|9149.1|9147.1|397
1630397100000|2021-08-31 08:05:00|9150.1|9147.7|9148.7|9146.3|9150.6|9148.6|9146.9|9144.6|435
1630397400000|2021-08-31 08:10:00|9148.8|9146.4|9147.6|9145.2|9148.8|9146.4|9146.5|9144.3|274
1630397700000|2021-08-31 08:15:00|9147.3|9144.9|9142.9|9140.5|9147.8|9145.6|9142.7|9140.3|359
1630398000000|2021-08-31 08:20:00|9143|9140.6|9147|9144.6|9147.8|9145.5|9143|9140.6|305
1630398300000|2021-08-31 08:25:00|9146.9|9144.5|9145.4|9143|9147.5|9145.1|9143.9|9141.7|274
1630398600000|2021-08-31 08:30:00|9145.3|9142.9|9143.6|9141.2|9145.4|9143.5|9143.5|9141.1|165
1630398900000|2021-08-31 08:35:00|9143.5|9141.1|9144.4|9142|9149.5|9147.1|9142.5|9140.4|439
1630399200000|2021-08-31 08:40:00|9144.3|9141.9|9143.7|9141.3|9145.2|9142.8|9142.6|9140.2|328
1630399500000|2021-08-31 08:45:00|9143.6|9141.2|9145.3|9142.9|9145.3|9142.9|9142.8|9140.5|231
1630399800000|2021-08-31 08:50:00|9145.4|9143|9147.1|9144.7|9147.1|9144.7|9144|9142|340
1630400100000|2021-08-31 08:55:00|9147.6|9145.6|9144|9141.6|9147.9|9145.6|9143.3|9141.1|396
1630400400000|2021-08-31 09:00:00|9143.7|9141.3|9139.3|9136.9|9144.4|9142|9137.2|9134.8|458
1630400700000|2021-08-31 09:05:00|9139.4|9137|9138.4|9136|9140.2|9138.2|9137.3|9135.5|382
1630401000000|2021-08-31 09:10:00|9138.5|9136.1|9140.2|9137.8|9140.5|9138.1|9137.7|9135.3|382
1630401300000|2021-08-31 09:15:00|9140.4|9138|9140.2|9137.8|9140.8|9138.6|9138.7|9136.8|296
1630401600000|2021-08-31 09:20:00|9140.3|9137.9|9138.6|9136.2|9141.6|9139.3|9137.6|9135.2|357
1630401900000|2021-08-31 09:25:00|9138.7|9136.3|9138.9|9136.5|9139.9|9138|9136.2|9134.3|441
1630402200000|2021-08-31 09:30:00|9139|9136.6|9141.4|9139|9142.2|9140.5|9137.5|9135.4|403
1630402500000|2021-08-31 09:35:00|9141.5|9139.1|9138.7|9136.3|9142.9|9140.8|9138.3|9136.2|377
1630402800000|2021-08-31 09:40:00|9138.6|9136.2|9139.4|9137|9140.4|9138.5|9138.4|9136.2|322
1630403100000|2021-08-31 09:45:00|9139.5|9137.1|9139.3|9136.9|9139.5|9137.5|9136.8|9134.5|396
1630403400000|2021-08-31 09:50:00|9139.2|9136.8|9141|9138.6|9141.2|9139.1|9138.5|9136.2|364
1630403700000|2021-08-31 09:55:00|9141.3|9138.9|9139.3|9136.9|9141.8|9139.4|9137.7|9135.7|322
1630404000000|2021-08-31 10:00:00|9139.4|9137|9139.5|9137.1|9141.5|9139.1|9138.9|9136.6|271
1630404300000|2021-08-31 10:05:00|9139.6|9137.2|9138.5|9137|9140.3|9138.2|9137.6|9135.6|279
1630404600000|2021-08-31 10:10:00|9138.6|9137.1|9140|9137.6|9140.2|9137.8|9137.5|9135.8|236
1630404900000|2021-08-31 10:15:00|9139.9|9137.5|9139.5|9137.1|9140|9137.6|9137.9|9135.5|223
1630405200000|2021-08-31 10:20:00|9139.2|9136.8|9135.3|9132.9|9139.5|9137.5|9134.6|9132.2|304
1630405500000|2021-08-31 10:25:00|9135.4|9133|9134.1|9132.6|9137.5|9135.1|9134|9132|326
1630405800000|2021-08-31 10:30:00|9134|9132.5|9131.5|9130|9134.1|9132.6|9130.1|9128.4|276
1630406100000|2021-08-31 10:35:00|9131.4|9129.9|9131.8|9129.4|9132.3|9130.1|9130.7|9128.7|238
1630406400000|2021-08-31 10:40:00|9131.7|9129.3|9132.4|9130|9132.9|9131|9130.8|9128.8|289
1630406700000|2021-08-31 10:45:00|9132.3|9129.9|9136.2|9133.8|9138.5|9136.1|9130.7|9128.7|672
1630407000000|2021-08-31 10:50:00|9136.1|9133.7|9139.8|9137.4|9141|9138.6|9134.7|9132.3|622
1630407300000|2021-08-31 10:55:00|9139.9|9137.5|9139.3|9136.9|9143.6|9141.2|9138.7|9136.6|513
1630407600000|2021-08-31 11:00:00|9139.4|9137|9139.7|9137.3|9139.9|9137.6|9137|9134.6|501
1630407900000|2021-08-31 11:05:00|9139|9137.5|9136.3|9133.9|9139.5|9137.5|9135|9132.9|303
1630408200000|2021-08-31 11:10:00|9136.2|9133.8|9138.2|9135.8|9138.7|9136.7|9136.1|9133.7|433
1630408500000|2021-08-31 11:15:00|9138.1|9135.7|9131.3|9128.9|9138.1|9135.7|9129.7|9127.4|419
1630408800000|2021-08-31 11:20:00|9131.2|9128.8|9131.1|9128.7|9131.3|9129.4|9127.4|9125.7|394
1630409100000|2021-08-31 11:25:00|9131.2|9128.8|9131.6|9129.2|9132.2|9130.7|9129.1|9126.7|337
1630409400000|2021-08-31 11:30:00|9131.7|9129.3|9134.1|9131.7|9134.6|9132.3|9130.7|9128.4|438
1630409700000|2021-08-31 11:35:00|9134.2|9131.8|9131.5|9129.1|9134.6|9132.4|9130.7|9128.3|354
1630410000000|2021-08-31 11:40:00|9131.4|9129|9130|9127.6|9131.5|9129.1|9128.1|9126.1|341
1630410300000|2021-08-31 11:45:00|9129.9|9127.5|9130.4|9128|9130.4|9128.5|9127.1|9125.1|358
1630410600000|2021-08-31 11:50:00|9130.5|9128.1|9131.6|9129.2|9132.7|9130.8|9130|9127.8|287
1630410900000|2021-08-31 11:55:00|9131.7|9129.3|9130.1|9127.7|9131.9|9129.5|9129.4|9127.6|254
1630411200000|2021-08-31 12:00:00|9130.2|9127.8|9128.9|9126.5|9132|9130|9128.2|9125.8|375
1630411500000|2021-08-31 12:05:00|9129|9126.6|9124.8|9122.4|9129.7|9127.6|9123.8|9121.5|423
1630411800000|2021-08-31 12:10:00|9124.9|9122.5|9125.5|9123.1|9128.2|9126.1|9122.7|9120.3|420
1630412100000|2021-08-31 12:15:00|9125.6|9123.2|9120.6|9118.2|9126.2|9124.2|9120.3|9118.2|454
1630412400000|2021-08-31 12:20:00|9120.8|9118.4|9116.4|9114.9|9121.3|9119.1|9116.2|9114.2|480
1630412700000|2021-08-31 12:25:00|9116.5|9115|9116.7|9114.3|9118.3|9116.7|9115.5|9113.7|382
1630413000000|2021-08-31 12:30:00|9117.1|9114.7|9116.7|9114.3|9117.8|9115.4|9115.1|9113.1|429
1630413300000|2021-08-31 12:35:00|9116.8|9114.4|9120.2|9117.8|9121.5|9119.1|9115.3|9113.6|579
1630413600000|2021-08-31 12:40:00|9120.4|9118|9127|9124.6|9127.1|9124.7|9119.9|9117.8|518
1630413900000|2021-08-31 12:45:00|9127.1|9124.7|9125.3|9122.9|9127.8|9125.5|9124.4|9122.2|455
1630414200000|2021-08-31 12:50:00|9125.4|9123|9127.8|9125.4|9128.8|9126.7|9124.7|9122.7|482
1630414500000|2021-08-31 12:55:00|9128|9125.6|9123.5|9121.1|9128.2|9126|9122.6|9120.2|483
1630414800000|2021-08-31 13:00:00|9123.7|9121.3|9128.6|9126.2|9128.8|9126.9|9119.6|9117.4|626
1630415100000|2021-08-31 13:05:00|9128.5|9126.1|9130.8|9129.3|9131.9|9130.1|9125.6|9123.4|694
1630415400000|2021-08-31 13:10:00|9131|9129.5|9130.3|9127.9|9132.4|9130.4|9128|9125.6|664
1630415700000|2021-08-31 13:15:00|9130.4|9128|9131.2|9128.8|9133.4|9131.5|9130|9127.9|655
1630416000000|2021-08-31 13:20:00|9131.3|9128.9|9126.5|9124.1|9131.3|9129|9126.2|9123.8|699
1630416300000|2021-08-31 13:25:00|9126.4|9124|9126|9124.5|9128|9125.6|9124.9|9122.5|575
1630416600000|2021-08-31 13:30:00|9126.1|9124.6|9128.6|9126.2|9133.9|9131.5|9125.8|9123.6|790
1630416900000|2021-08-31 13:35:00|9128.7|9126.3|9122.7|9120.3|9129.1|9126.9|9121.9|9119.5|570
1630417200000|2021-08-31 13:40:00|9122.6|9120.2|9123.1|9120.7|9125|9122.6|9118.5|9116.1|547
1630417500000|2021-08-31 13:45:00|9122.9|9120.5|9126|9123.6|9126|9123.6|9120.8|9118.9|602
1630417800000|2021-08-31 13:50:00|9125.9|9123.5|9124.5|9122.1|9126.1|9123.7|9120.4|9118.3|638
1630418100000|2021-08-31 13:55:00|9124.6|9122.2|9127.5|9125.1|9129|9126.6|9122.9|9120.5|613
1630418400000|2021-08-31 14:00:00|9127.2|9124.8|9125.6|9123.2|9127.3|9124.9|9122.1|9119.7|690
1630418700000|2021-08-31 14:05:00|9125.7|9123.3|9121.5|9120|9126|9124|9119.4|9117|653
1630419000000|2021-08-31 14:10:00|9121.4|9119.9|9120.2|9117.8|9123.7|9121.6|9117.9|9115.9|553
1630419300000|2021-08-31 14:15:00|9120.1|9117.7|9123.5|9122|9123.9|9122|9119.7|9117.7|537
1630419600000|2021-08-31 14:20:00|9123.4|9121.9|9127.4|9125.9|9128.6|9126.5|9123.4|9121.9|437
1630419900000|2021-08-31 14:25:00|9128.2|9125.8|9131.8|9130.3|9133.4|9131.5|9126.7|9125|474
1630420200000|2021-08-31 14:30:00|9131.6|9130.1|9123.8|9122.3|9132|9130.2|9122.2|9120.4|722
1630420500000|2021-08-31 14:35:00|9123.7|9122.2|9129.1|9126.7|9129.2|9126.8|9122.7|9120.4|824
1630420800000|2021-08-31 14:40:00|9129|9126.6|9126.9|9124.5|9131.5|9129.2|9125.1|9123|640
1630421100000|2021-08-31 14:45:00|9127|9124.6|9135.1|9132.7|9135.5|9133.1|9124.6|9122.7|656
1630421400000|2021-08-31 14:50:00|9135.3|9132.9|9142|9139.6|9144.9|9142.5|9135.3|9132.9|1191
1630421700000|2021-08-31 14:55:00|9142.1|9139.7|9162.2|9159.8|9166.2|9163.8|9141.8|9139.4|1421
1630422000000|2021-08-31 15:00:00|9162.3|9159.9|9162.6|9160.2|9164.6|9162.2|9157.5|9155.1|1241
1630422300000|2021-08-31 15:05:00|9162.8|9160.4|9163.6|9161.2|9167|9164.6|9160.3|9158.4|905
1630422600000|2021-08-31 15:10:00|9163.5|9161.1|9166.5|9165|9167.6|9165.6|9162.7|9160.6|677
1630422900000|2021-08-31 15:15:00|9166.4|9164.9|9170.4|9168|9171.4|9169.1|9166.4|9164.5|628
1630423200000|2021-08-31 15:20:00|9170.5|9168.1|9167.6|9165.2|9174.5|9172.3|9166.7|9164.7|549
1630423500000|2021-08-31 15:25:00|9167.7|9165.3|9165|9162.6|9167.8|9165.6|9159|9156.6|646
1630423800000|2021-08-31 15:30:00|9164.4|9162.9|9161.2|9158.8|9167.6|9165.7|9160.1|9157.7|548
1630424100000|2021-08-31 15:35:00|9161.3|9158.9|9165.3|9162.9|9165.7|9164.1|9161.1|9158.7|505
1630424400000|2021-08-31 15:40:00|9165.4|9163|9164|9161.6|9166.6|9164.5|9163.3|9161.1|493
1630424700000|2021-08-31 15:45:00|9163.9|9161.5|9160.7|9159.2|9166|9164|9160.3|9158.4|458
1630425000000|2021-08-31 15:50:00|9160.6|9159.1|9164|9162.5|9165|9163.3|9160.4|9158.5|488
1630425300000|2021-08-31 15:55:00|9164.3|9162.8|9162.7|9160.3|9165.6|9163.5|9161.6|9159.5|438
1630425600000|2021-08-31 16:00:00|9162.5|9160.1|9157.6|9155.2|9163.7|9161.7|9157.1|9155|455
1630425900000|2021-08-31 16:05:00|9157.7|9155.3|9156.5|9154.1|9158.1|9156.4|9155.4|9153.5|288
1630426200000|2021-08-31 16:10:00|9156.6|9154.2|9158|9156.5|9158.6|9156.5|9156.1|9154.1|278
1630426500000|2021-08-31 16:15:00|9157.8|9156.3|9160.9|9158.5|9161.5|9160|9157.8|9156|236
1630426800000|2021-08-31 16:20:00|9161|9158.6|9162|9159.6|9163.9|9161.9|9161|9158.6|303
1630427100000|2021-08-31 16:25:00|9161.9|9159.5|9160.4|9158.9|9163.2|9160.9|9160|9158|243
1630427400000|2021-08-31 16:30:00|9160.3|9158.8|9159.7|9157.3|9162.9|9160.9|9159.3|9157.3|272
1630427700000|2021-08-31 16:35:00|9160|9157.6|9163.3|9161.8|9163.7|9161.8|9158.9|9156.9|319
1630428000000|2021-08-31 16:40:00|9163.7|9161.3|9160.6|9158.2|9164.4|9162.1|9159.9|9158.1|286
1630428300000|2021-08-31 16:45:00|9160.7|9158.3|9161|9158.6|9162.9|9161.1|9160.5|9158.1|249
1630428600000|2021-08-31 16:50:00|9160.9|9158.5|9160.1|9158.6|9161.1|9159.2|9159.4|9157.4|257
1630428900000|2021-08-31 16:55:00|9160.2|9158.7|9159.7|9158.2|9161.4|9159.6|9158.8|9157.3|294
1630429200000|2021-08-31 17:00:00|9159.6|9158.1|9158.1|9155.7|9161|9159.3|9156.6|9154.7|260
1630429500000|2021-08-31 17:05:00|9157.7|9156.2|9157.5|9156|9159.4|9157.3|9157.4|9155.7|164
1630429800000|2021-08-31 17:10:00|9157.6|9156.1|9157.2|9155.7|9158.4|9156.6|9156.7|9154.8|207
1630430100000|2021-08-31 17:15:00|9157.3|9155.8|9160|9158.5|9160.6|9158.7|9156.4|9154.5|323
1630430400000|2021-08-31 17:20:00|9160.1|9158.6|9161.6|9159.2|9162.6|9160.7|9160|9158.1|343
1630430700000|2021-08-31 17:25:00|9161.7|9159.3|9162.1|9160.6|9162.7|9160.8|9160|9158.1|281
1630431000000|2021-08-31 17:30:00|9162.2|9160.7|9161.5|9160|9162.9|9161.1|9161.2|9159.5|232
1630431300000|2021-08-31 17:35:00|9161.4|9159.9|9162.5|9161|9162.6|9161.1|9161.4|9159.5|138
1630431600000|2021-08-31 17:40:00|9162.6|9161.1|9159.5|9158|9163.8|9161.8|9159.5|9157.4|245
1630431900000|2021-08-31 17:45:00|9159.4|9157.9|9159.8|9157.4|9160.3|9158.3|9158.4|9156.5|235
1630432200000|2021-08-31 17:50:00|9159.9|9157.5|9159.3|9156.9|9160.1|9157.9|9158.6|9156.2|219
1630432500000|2021-08-31 17:55:00|9159.4|9157|9156.1|9153.7|9159.9|9157.5|9155|9152.6|280
1630432800000|2021-08-31 18:00:00|9156|9153.6|9154.1|9151.7|9156.2|9154|9151.8|9149.4|409
1630433100000|2021-08-31 18:05:00|9154|9151.6|9153.8|9152.3|9154.6|9152.3|9152|9150.1|258
1630433400000|2021-08-31 18:10:00|9154.4|9152|9155.3|9152.9|9155.5|9153.4|9153.8|9151.8|144
1630433700000|2021-08-31 18:15:00|9154.8|9153.3|9154.7|9153.2|9155.3|9153.4|9154|9152.1|158
1630434000000|2021-08-31 18:20:00|9154.6|9153.1|9151.9|9149.5|9154.7|9153.2|9151.7|9149.3|147
1630434300000|2021-08-31 18:25:00|9151.8|9149.4|9152.2|9149.8|9152.2|9150.6|9149.7|9148.1|262
1630434600000|2021-08-31 18:30:00|9152.3|9149.9|9152.6|9150.2|9153.7|9151.5|9151.2|9149.3|202
1630434900000|2021-08-31 18:35:00|9152.7|9150.3|9153.7|9152.2|9154.1|9152.2|9152.2|9150.3|200
1630435200000|2021-08-31 18:40:00|9153.6|9152.1|9155|9152.6|9155.8|9153.7|9153.5|9151.6|188
1630435500000|2021-08-31 18:45:00|9155.1|9152.7|9154.7|9153.2|9156|9154|9154.4|9152.5|188
1630435800000|2021-08-31 18:50:00|9154.6|9153.1|9154.8|9153.3|9156|9154|9154.3|9152.4|193
1630436100000|2021-08-31 18:55:00|9155.1|9152.7|9149.9|9147.5|9155.4|9153.4|9149.2|9147.1|431
1630436400000|2021-08-31 19:00:00|9149.2|9147.7|9153.5|9151.1|9153.9|9151.9|9149.2|9147.7|279
1630436700000|2021-08-31 19:05:00|9153.7|9151.3|9153.8|9152.3|9155.2|9153.3|9153.3|9151.3|207
1630437000000|2021-08-31 19:10:00|9153.7|9152.2|9156|9153.6|9156.2|9154.1|9153.7|9152|234
1630437300000|2021-08-31 19:15:00|9156.2|9153.8|9157.3|9154.9|9157.9|9155.5|9156|9153.6|252
1630437600000|2021-08-31 19:20:00|9157.4|9155|9156.9|9154.5|9158.5|9156.1|9156.8|9154.4|225
1630437900000|2021-08-31 19:25:00|9156.8|9154.4|9158.5|9156.1|9158.6|9156.6|9156.7|9154.3|236
1630438200000|2021-08-31 19:30:00|9158.6|9156.2|9157.8|9155.4|9159.2|9157|9156.5|9154.6|240
1630438500000|2021-08-31 19:35:00|9157.9|9155.5|9158.5|9156.1|9158.7|9156.3|9157.4|9155.3|168
1630438800000|2021-08-31 19:40:00|9158.6|9156.2|9157.7|9155.3|9158.7|9156.3|9156.6|9154.5|190
1630439100000|2021-08-31 19:45:00|9157.6|9155.2|9156.7|9154.3|9157.9|9155.8|9156.1|9154|152
1630439400000|2021-08-31 19:50:00|9156.9|9154.5|9156.7|9154.3|9157|9155|9155.6|9153.4|237
1630439700000|2021-08-31 19:55:00|9156.6|9154.2|9158|9155.6|9158.3|9155.9|9155.6|9153.6|365
1630440000000|2021-08-31 20:00:00|9158.1|9155.7|9159.4|9157|9160.5|9158.1|9158.1|9155.7|337
1630440300000|2021-08-31 20:05:00|9159.5|9157.1|9157.6|9155.2|9159.5|9157.1|9157.2|9154.8|160
1630440600000|2021-08-31 20:10:00|9157.5|9155.1|9157.8|9155.4|9157.9|9155.5|9157.2|9154.8|152
1630440900000|2021-08-31 20:15:00|9157.7|9155.3|9156.7|9154.3|9158.1|9155.7|9156.6|9154.2|89
1630441200000|2021-08-31 20:20:00|9156.9|9154.5|9157.2|9154.8|9158.1|9155.7|9156.2|9154.2|101
1630441500000|2021-08-31 20:25:00|9157.1|9154.7|9154.3|9151.9|9157.2|9155.1|9154|9151.6|185
1630441800000|2021-08-31 20:30:00|9154.2|9151.8|9153.9|9151.5|9155.6|9153.2|9153.7|9151.3|165
1630442100000|2021-08-31 20:35:00|9154|9151.6|9153.8|9151.4|9154.4|9152|9153.7|9151.3|79
1630442400000|2021-08-31 20:40:00|9153.9|9151.5|9153.6|9151.2|9154|9151.6|9153.2|9150.8|113
1630442700000|2021-08-31 20:45:00|9153.7|9151.3|9154.5|9152.1|9155.2|9152.8|9153.5|9151.1|181
1630443000000|2021-08-31 20:50:00|9154.4|9152|9153.7|9151.3|9154.7|9152.3|9153.3|9150.9|156
1630443300000|2021-08-31 20:55:00|9153.6|9151.2|9152.9|9149.8|9154.7|9152.2|9152.5|9149.7|344
1630443600000|2021-08-31 21:00:00|9153|9149.9|9152.5|9148|9154.6|9149.9|9152.5|9147.2|44
1630443900000|2021-08-31 21:05:00|9153.1|9147.9|9155|9146.4|9155|9148.8|9152|9146.1|77
1630444200000|2021-08-31 21:10:00|9152.9|9148|9152.8|9147.4|9155|9148.3|9151.5|9146.3|95
1630444500000|2021-08-31 21:15:00|9152.9|9147.3|9153.2|9148.1|9154.6|9148.5|9152.6|9146.6|73
1630444800000|2021-08-31 21:20:00|9154.1|9148.4|9154.1|9148.3|9154.5|9148.5|9153|9146.6|89
1630445100000|2021-08-31 21:25:00|9153.1|9147.9|9153.1|9147.8|9154.6|9148.5|9153|9147.7|88
1630445400000|2021-08-31 21:30:00|9159.9|9148|9157.6|9142.9|9162.4|9148.5|9156.1|9142.9|247
1630445700000|2021-08-31 21:35:00|9157.4|9143.7|9158.7|9144.4|9161.3|9148.2|9154.7|9143.3|235
1630446000000|2021-08-31 21:40:00|9158.3|9148.1|9156.6|9144.5|9163.3|9148.3|9154.4|9143.5|146
1630446300000|2021-08-31 21:45:00|9157.2|9145.2|9157.7|9144.2|9160.3|9147.6|9154.6|9143|171
1630446600000|2021-08-31 21:50:00|9157.2|9144.7|9154.3|9145|9160.3|9147.5|9154.3|9143.2|232
1630446900000|2021-08-31 21:55:00|9154.5|9145.1|9156.5|9145.7|9159.6|9148.1|9153.4|9143.2|169
1630447200000|2021-08-31 22:00:00|9156.7|9145.2|9159.8|9144.9|9161.8|9149.1|9152.4|9144.2|479
1630447500000|2021-08-31 22:05:00|9159.5|9144.8|9152.7|9149.6|9162.5|9150.4|9152.1|9143.5|541
1630447800000|2021-08-31 22:10:00|9152.6|9149.7|9153.1|9150.7|9153.8|9150.7|9152|9149.1|206
1630448100000|2021-08-31 22:15:00|9153.2|9150.8|9152.8|9149.4|9153.7|9150.9|9151.4|9148.2|160
1630448400000|2021-08-31 22:20:00|9152.6|9149.6|9152.7|9150.3|9153.5|9150.7|9151.7|9149.3|120
1630448700000|2021-08-31 22:25:00|9152.6|9150.2|9153.6|9151.2|9154.2|9151.5|9152.6|9150.1|152
1630449000000|2021-08-31 22:30:00|9153.5|9151.1|9153.4|9151|9154.5|9151.6|9152.9|9149.8|100
1630449300000|2021-08-31 22:35:00|9153.3|9150.9|9153.2|9150.8|9153.9|9151.2|9152.8|9150.4|105
1630449600000|2021-08-31 22:40:00|9153.3|9150.9|9152.5|9150.1|9153.6|9151.2|9152.4|9150|90
1630449900000|2021-08-31 22:45:00|9152.6|9150.2|9153.3|9150.9|9153.5|9151.1|9152.4|9150|85
1630450200000|2021-08-31 22:50:00|9153.4|9151|9153.4|9151|9153.8|9151.4|9153|9150.6|79
1630450500000|2021-08-31 22:55:00|9153.3|9150.9|9153.5|9151.1|9153.7|9151.2|9153.1|9150.2|92
1630450800000|2021-08-31 23:00:00|9153.4|9151|9153.7|9151.3|9154.6|9152.2|9153.1|9150.7|137
1630451100000|2021-08-31 23:05:00|9153.8|9151.4|9154.2|9151.8|9154.3|9151.9|9153.3|9151.1|82
1630451400000|2021-08-31 23:10:00|9154.1|9151.7|9154.1|9151.7|9154.3|9152.3|9153.8|9151.7|46
1630451700000|2021-08-31 23:15:00|9154.2|9151.8|9154.1|9151.7|9154.4|9152|9154|9151.6|58
1630452000000|2021-08-31 23:20:00|9154.2|9151.8|9154.2|9151.8|9154.3|9152.2|9153.5|9151.6|66
1630452300000|2021-08-31 23:25:00|9154.3|9151.9|9154.7|9152.3|9155|9152.6|9154.1|9151.7|99
1630452600000|2021-08-31 23:30:00|9154.2|9151.8|9153.9|9151.5|9154.3|9151.9|9153.2|9150.8|73
1630452900000|2021-08-31 23:35:00|9153.8|9151.4|9154.2|9151.8|9154.4|9152|9153.7|9151.3|71
1630453200000|2021-08-31 23:40:00|9154.3|9151.9|9155.4|9153|9155.6|9153.2|9154.2|9151.8|94
1630453500000|2021-08-31 23:45:00|9155.6|9153.2|9153.1|9150.7|9155.6|9153.2|9152.9|9150.5|167
1630453800000|2021-08-31 23:50:00|9153.2|9150.8|9153.3|9150.9|9153.6|9151.6|9152.8|9150.6|76
1630454100000|2021-08-31 23:55:00|9153.2|9150.8|9155|9152.6|9155.9|9153.5|9152.8|9150.8|166
1630454400000|2021-09-01 00:00:00|9155.1|9152.7|9156.8|9154.4|9157.5|9155.1|9154.8|9152.4|198
1630454700000|2021-09-01 00:05:00|9156.9|9154.5|9156|9153.6|9156.9|9155|9155.4|9153|153
1630455000000|2021-09-01 00:10:00|9156.1|9153.7|9158|9155.6|9158.5|9156.1|9156|9153.6|175
1630455300000|2021-09-01 00:15:00|9158.1|9155.7|9159.3|9156.9|9159.3|9156.9|9158.1|9155.7|153
1630455600000|2021-09-01 00:20:00|9159.2|9156.8|9161.9|9159.5|9162|9159.6|9159.2|9156.8|212
1630455900000|2021-09-01 00:25:00|9162|9159.6|9162.7|9160.3|9163.2|9161|9161.8|9159.4|181
1630456200000|2021-09-01 00:30:00|9162.4|9160|9163.4|9161|9163.5|9161.5|9161.7|9159.3|199
1630456500000|2021-09-01 00:35:00|9163.3|9160.9|9164|9161.6|9164.3|9162.1|9162.6|9160.5|241
1630456800000|2021-09-01 00:40:00|9164.2|9161.8|9163.5|9161.1|9164.3|9161.9|9162.5|9160.1|164
1630457100000|2021-09-01 00:45:00|9163.6|9161.2|9164.3|9161.9|9164.4|9162.4|9162.8|9160.8|195
1630457400000|2021-09-01 00:50:00|9164.2|9161.8|9165.4|9163|9166|9163.6|9163.3|9160.9|367
1630457700000|2021-09-01 00:55:00|9165|9162.6|9165.8|9163.4|9166|9163.9|9164.8|9162.6|331
1630458000000|2021-09-01 01:00:00|9165.7|9163.3|9166|9163.6|9168.3|9165.9|9165.7|9163.3|393
1630458300000|2021-09-01 01:05:00|9165.9|9163.5|9168|9166.5|9168.8|9166.6|9165.8|9163.4|320
1630458600000|2021-09-01 01:10:00|9168.1|9166.6|9170.3|9167.9|9170.7|9168.3|9167.1|9165.1|220
1630458900000|2021-09-01 01:15:00|9170.2|9167.8|9169.1|9167.6|9171|9169|9168.7|9166.6|225
1630459200000|2021-09-01 01:20:00|9169.2|9167.7|9169.6|9168.1|9170.9|9169|9168.7|9166.9|186
1630459500000|2021-09-01 01:25:00|9169.7|9168.2|9167.5|9165.1|9170.2|9168.2|9167.5|9165.1|163
1630459800000|2021-09-01 01:30:00|9167.4|9165|9170|9167.6|9171.1|9168.8|9165.4|9163|358
1630460100000|2021-09-01 01:35:00|9169.5|9168|9169.5|9167.1|9170.3|9168.2|9168.2|9166.1|301
1630460400000|2021-09-01 01:40:00|9169.6|9167.2|9171.3|9168.9|9171.9|9169.5|9168.6|9166.7|266
1630460700000|2021-09-01 01:45:00|9171.4|9169|9171.6|9169.2|9172.6|9170.6|9171|9168.6|418
1630461000000|2021-09-01 01:50:00|9171.5|9169.1|9170.2|9167.8|9172|9169.6|9170.1|9167.7|268
1630461300000|2021-09-01 01:55:00|9170.1|9167.7|9171.7|9169.3|9171.9|9169.7|9169.7|9167.7|253
1630461600000|2021-09-01 02:00:00|9171.8|9169.4|9170.3|9167.9|9172|9169.8|9169.5|9167.6|301
1630461900000|2021-09-01 02:05:00|9169.9|9168.4|9171|9168.6|9171.1|9168.7|9169.6|9167.6|195
1630462200000|2021-09-01 02:10:00|9170.9|9168.5|9175.3|9172.9|9175.7|9173.5|9170.8|9168.4|271
1630462500000|2021-09-01 02:15:00|9175.4|9173|9174.7|9172.3|9175.4|9173.4|9174.1|9171.9|242
1630462800000|2021-09-01 02:20:00|9174.6|9172.2|9176.1|9173.7|9176.1|9173.7|9174|9171.9|236
1630463100000|2021-09-01 02:25:00|9176|9173.6|9176.3|9174.8|9178|9175.6|9175.3|9173.2|286
1630463400000|2021-09-01 02:30:00|9176.2|9174.7|9175.4|9173.9|9177.4|9175.3|9174.9|9173.4|115
1630463700000|2021-09-01 02:35:00|9175.3|9173.8|9176.4|9174.9|9176.9|9175.1|9175.3|9173.5|176
1630464000000|2021-09-01 02:40:00|9176.5|9175|9176.2|9173.8|9177.2|9175.2|9175.4|9173.5|196
1630464300000|2021-09-01 02:45:00|9176.1|9173.7|9177.3|9174.9|9177.5|9175.1|9175.9|9173.7|219
1630464600000|2021-09-01 02:50:00|9177.2|9174.8|9176.2|9173.8|9177.2|9174.8|9175.6|9173.5|177
1630464900000|2021-09-01 02:55:00|9176.1|9173.7|9176.4|9174.9|9177.8|9175.4|9175.9|9173.7|207
1630465200000|2021-09-01 03:00:00|9176.5|9175|9178.7|9176.3|9178.9|9176.5|9176.4|9174.2|223
1630465500000|2021-09-01 03:05:00|9178.9|9176.5|9178.9|9176.5|9179.6|9177.2|9178.3|9175.9|208
1630465800000|2021-09-01 03:10:00|9179|9176.6|9179.6|9177.2|9180.3|9177.9|9178.3|9176.4|193
1630466100000|2021-09-01 03:15:00|9179.5|9177.1|9178.4|9176|9180.5|9178.5|9178.1|9176|153
1630466400000|2021-09-01 03:20:00|9178.5|9176.1|9178.5|9176.1|9178.9|9177|9177.4|9175.2|182
1630466700000|2021-09-01 03:25:00|9178.4|9176|9177.9|9176.4|9179.2|9177.2|9177.2|9175.2|196
1630467000000|2021-09-01 03:30:00|9177.8|9176.3|9177.9|9176.4|9178.5|9176.6|9177.1|9175|187
1630467300000|2021-09-01 03:35:00|9177.8|9176.3|9179|9176.6|9179|9177|9177.7|9175.5|136
1630467600000|2021-09-01 03:40:00|9178.5|9177|9177|9174.6|9178.9|9177|9176.9|9174.5|131
1630467900000|2021-09-01 03:45:00|9177.1|9174.7|9177.7|9175.3|9177.8|9175.4|9176.9|9174.5|184
1630468200000|2021-09-01 03:50:00|9177.8|9175.4|9179.3|9176.9|9179.6|9177.6|9177.5|9175.2|121
1630468500000|2021-09-01 03:55:00|9179.2|9176.8|9181|9178.6|9181.3|9179.4|9178.7|9176.8|156
1630468800000|2021-09-01 04:00:00|9181.1|9178.7|9181.9|9179.5|9182.1|9179.7|9180.6|9178.4|110
1630469100000|2021-09-01 04:05:00|9182|9179.6|9181.9|9179.5|9182.3|9179.9|9180.8|9178.4|147
1630469400000|2021-09-01 04:10:00|9181.8|9179.4|9182.6|9180.2|9182.9|9180.5|9181.7|9179.3|153
1630469700000|2021-09-01 04:15:00|9182.7|9180.3|9182.7|9180.3|9183|9180.6|9182.4|9180|146
1630470000000|2021-09-01 04:20:00|9182.6|9180.2|9181.8|9179.4|9182.7|9180.9|9181.4|9179.3|150
1630470300000|2021-09-01 04:25:00|9181.9|9179.5|9181.8|9179.4|9182|9179.6|9181.7|9179.3|81
1630470600000|2021-09-01 04:30:00|9181.7|9179.3|9181.8|9179.4|9182|9179.8|9181.2|9179.2|108
1630470900000|2021-09-01 04:35:00|9181.7|9179.3|9182.3|9180.8|9182.8|9180.8|9181|9179.1|106
1630471200000|2021-09-01 04:40:00|9182.2|9180.7|9181.7|9179.3|9183.3|9180.9|9181.1|9179.1|140
1630471500000|2021-09-01 04:45:00|9181.3|9179.8|9182.2|9179.8|9182.3|9180.2|9180.9|9179|101
1630471800000|2021-09-01 04:50:00|9182.3|9179.9|9183.4|9181|9183.4|9181.4|9181.9|9179.8|166
1630472100000|2021-09-01 04:55:00|9183.3|9180.9|9184.2|9181.8|9184.5|9182.1|9183.3|9180.9|156
1630472400000|2021-09-01 05:00:00|9184.1|9181.7|9185.8|9183.4|9185.9|9183.8|9183.1|9180.9|234
1630472700000|2021-09-01 05:05:00|9185.9|9183.5|9185.6|9184.1|9187.2|9184.8|9184.7|9182.3|270
1630473000000|2021-09-01 05:10:00|9185.7|9184.2|9186.9|9184.5|9187.2|9185|9185.6|9183.6|156
1630473300000|2021-09-01 05:15:00|9186.8|9184.4|9185.9|9183.5|9187|9184.8|9185.4|9183.4|202
1630473600000|2021-09-01 05:20:00|9185.8|9183.4|9187.6|9186.1|9188.1|9186.3|9185.8|9183.4|197
1630473900000|2021-09-01 05:25:00|9187.8|9186.3|9188.1|9186.6|9189.8|9187.5|9187.6|9186.1|134
1630474200000|2021-09-01 05:30:00|9188.2|9186.7|9189|9186.6|9189.4|9187.5|9187.9|9186|191
1630474500000|2021-09-01 05:35:00|9188.9|9186.5|9187.7|9185.3|9189.4|9187.4|9186.5|9184.4|225
1630474800000|2021-09-01 05:40:00|9187.8|9185.4|9186.8|9184.4|9188.2|9185.8|9186.6|9184.2|186
1630475100000|2021-09-01 05:45:00|9186.7|9184.3|9186.9|9184.5|9187.7|9185.3|9186.3|9184.2|180
1630475400000|2021-09-01 05:50:00|9187|9184.6|9187.6|9185.2|9187.7|9185.5|9185.1|9183.1|319
1630475700000|2021-09-01 05:55:00|9187.5|9185.1|9184.2|9181.8|9187.6|9185.2|9183|9180.8|397
1630476000000|2021-09-01 06:00:00|9184.3|9181.9|9182.2|9179.8|9185.8|9183.4|9181.7|9179.6|449
1630476300000|2021-09-01 06:05:00|9182.3|9179.9|9182.6|9180.2|9184.5|9182.3|9181.5|9179.2|432
1630476600000|2021-09-01 06:10:00|9182.7|9180.3|9182.9|9180.5|9184|9181.8|9182.1|9180|274
1630476900000|2021-09-01 06:15:00|9182.8|9180.4|9187.2|9184.8|9187.6|9185.6|9182.1|9180.2|216
1630477200000|2021-09-01 06:20:00|9187.3|9184.9|9184.1|9182.6|9187.9|9185.8|9184|9182|207
1630477500000|2021-09-01 06:25:00|9184|9182.5|9185.8|9183.4|9188.2|9185.8|9182.6|9180.2|380
1630477800000|2021-09-01 06:30:00|9185.7|9183.3|9184.1|9181.7|9186.2|9183.8|9181.8|9179.4|398
1630478100000|2021-09-01 06:35:00|9184.2|9181.8|9188|9185.6|9188.4|9186|9184.2|9181.8|297
1630478400000|2021-09-01 06:40:00|9188.1|9185.7|9186.7|9184.3|9188.1|9185.7|9184|9181.6|316
1630478700000|2021-09-01 06:45:00|9186.6|9184.2|9186.3|9183.9|9188.6|9186.4|9185.8|9183.4|287
1630479000000|2021-09-01 06:50:00|9186.2|9183.8|9188.4|9186|9190.6|9188.8|9186.2|9183.8|287
1630479300000|2021-09-01 06:55:00|9188.3|9185.9|9183.7|9181.3|9190.3|9187.9|9181.8|9179.4|641
1630479600000|2021-09-01 07:00:00|9183.8|9181.4|9181.3|9178.9|9186|9183.7|9179.6|9177.5|714
1630479900000|2021-09-01 07:05:00|9181.4|9179|9184.1|9182.6|9187|9184.6|9181.3|9178.9|577
1630480200000|2021-09-01 07:10:00|9184.2|9182.7|9187.1|9184.7|9188|9185.8|9183.8|9181.9|435
1630480500000|2021-09-01 07:15:00|9187|9184.6|9183.5|9181.1|9188.6|9186.2|9183.2|9180.8|305
1630480800000|2021-09-01 07:20:00|9183.6|9181.2|9184.3|9181.9|9187.5|9185.1|9183.6|9181.2|420
1630481100000|2021-09-01 07:25:00|9184.2|9181.8|9184.3|9181.9|9187|9185.3|9182.9|9180.9|262
1630481400000|2021-09-01 07:30:00|9184.4|9182|9185.4|9183|9187|9184.6|9183.7|9181.3|287
1630481700000|2021-09-01 07:35:00|9185.3|9182.9|9185.5|9184|9186.8|9184.4|9184.3|9181.9|283
1630482000000|2021-09-01 07:40:00|9185.3|9182.9|9183.7|9181.3|9185.3|9182.9|9181.8|9179.4|292
1630482300000|2021-09-01 07:45:00|9183.6|9181.2|9179.5|9177.1|9184.4|9182|9179.2|9177|415
1630482600000|2021-09-01 07:50:00|9178.8|9177.3|9174.7|9172.3|9180.2|9178|9173|9171.1|472
1630482900000|2021-09-01 07:55:00|9174.6|9172.2|9178.5|9176.1|9179.3|9176.9|9173.5|9171.1|498
1630483200000|2021-09-01 08:00:00|9178.4|9176|9180.4|9178|9181.9|9179.9|9176.6|9174.5|418
1630483500000|2021-09-01 08:05:00|9180.5|9178.1|9178.9|9176.5|9182.7|9180.3|9178.8|9176.4|343
1630483800000|2021-09-01 08:10:00|9179|9176.6|9177.2|9174.8|9180.1|9177.7|9175.8|9173.4|343
1630484100000|2021-09-01 08:15:00|9177.3|9174.9|9175.3|9172.9|9178.3|9175.9|9174.5|9172.5|410
1630484400000|2021-09-01 08:20:00|9175.4|9173|9176.8|9174.4|9176.9|9174.5|9174.6|9172.2|389
1630484700000|2021-09-01 08:25:00|9176.7|9174.3|9176.4|9174|9177.7|9175.5|9175.5|9173.1|309
1630485000000|2021-09-01 08:30:00|9176.5|9174.1|9175.1|9172.7|9177.1|9174.7|9174.2|9172.2|291
1630485300000|2021-09-01 08:35:00|9175|9172.6|9175|9172.6|9176.4|9174|9171.3|9169.8|348
1630485600000|2021-09-01 08:40:00|9175.1|9172.7|9175|9172.6|9176.8|9174.4|9173.3|9171.4|404
1630485900000|2021-09-01 08:45:00|9174.9|9172.5|9177.4|9175|9177.7|9175.3|9174.1|9171.8|238
1630486200000|2021-09-01 08:50:00|9177.3|9174.9|9175|9172.6|9177.5|9175.1|9174.5|9172.1|331
1630486500000|2021-09-01 08:55:00|9175.1|9172.7|9175.9|9173.5|9176.5|9174.6|9175.1|9172.7|292
1630486800000|2021-09-01 09:00:00|9176|9173.6|9179.2|9176.8|9179.4|9177|9174.9|9172.7|323
1630487100000|2021-09-01 09:05:00|9179.1|9176.7|9180.3|9177.9|9181.2|9179.2|9177.8|9175.4|335
1630487400000|2021-09-01 09:10:00|9180.2|9177.8|9177.4|9175|9181.3|9178.9|9174.9|9172.5|293
1630487700000|2021-09-01 09:15:00|9177.5|9175.1|9179.8|9177.4|9179.8|9177.4|9175.8|9173.5|306
1630488000000|2021-09-01 09:20:00|9179.7|9177.3|9176|9174.5|9179.8|9177.4|9176|9174.1|279
1630488300000|2021-09-01 09:25:00|9176.1|9174.6|9174.2|9171.8|9176.6|9174.6|9174.1|9171.7|252
1630488600000|2021-09-01 09:30:00|9174.1|9171.7|9170.5|9168.1|9174.2|9172.3|9169.8|9167.8|371
1630488900000|2021-09-01 09:35:00|9170.1|9168.6|9170.9|9168.5|9171.9|9169.6|9169.4|9167|350
1630489200000|2021-09-01 09:40:00|9171|9168.6|9171.7|9169.3|9172.6|9170.5|9170.5|9168.6|240
1630489500000|2021-09-01 09:45:00|9171.6|9169.2|9170|9167.6|9172.6|9170.6|9169.9|9167.5|269
1630489800000|2021-09-01 09:50:00|9169.9|9167.5|9168.3|9165.9|9170.2|9168.1|9166.7|9164.3|277
1630490100000|2021-09-01 09:55:00|9168.2|9165.8|9168.1|9165.7|9169.9|9167.9|9167|9165|295
1630490400000|2021-09-01 10:00:00|9167.9|9165.5|9166.1|9164.6|9167.9|9165.8|9163.5|9161.2|351
1630490700000|2021-09-01 10:05:00|9166.2|9164.7|9167.4|9165.9|9167.8|9166|9165.4|9163.5|298
1630491000000|2021-09-01 10:10:00|9167.7|9165.3|9166.1|9163.7|9167.8|9165.7|9165.6|9163.5|257
1630491300000|2021-09-01 10:15:00|9166|9163.6|9164.9|9162.5|9166.1|9163.8|9163.9|9161.8|271
1630491600000|2021-09-01 10:20:00|9164.8|9162.4|9166.7|9164.3|9167|9164.8|9164|9161.8|176
1630491900000|2021-09-01 10:25:00|9166.8|9164.4|9166.1|9163.7|9168.4|9166|9165.6|9163.2|261
1630492200000|2021-09-01 10:30:00|9166|9163.6|9166.9|9164.5|9167.6|9165.2|9164.9|9162.7|270
1630492500000|2021-09-01 10:35:00|9167|9164.6|9166.8|9164.4|9167.1|9165.2|9165.6|9163.4|213
1630492800000|2021-09-01 10:40:00|9166.9|9164.5|9166.7|9164.3|9167|9164.9|9163.9|9161.8|280
1630493100000|2021-09-01 10:45:00|9166.8|9164.4|9167.5|9165.1|9167.6|9165.2|9165.8|9163.4|164
1630493400000|2021-09-01 10:50:00|9167.6|9165.2|9170.1|9167.7|9170.1|9167.7|9167.1|9165.1|244
1630493700000|2021-09-01 10:55:00|9169.6|9167.2|9166|9163.6|9169.6|9167.2|9163.8|9161.9|342
1630494000000|2021-09-01 11:00:00|9165.9|9163.5|9166.6|9165.1|9167.7|9165.3|9165.4|9163.1|263
1630494300000|2021-09-01 11:05:00|9166.7|9165.2|9165.7|9164.2|9167.7|9165.7|9165.1|9163.2|306
1630494600000|2021-09-01 11:10:00|9166.2|9163.8|9168.3|9166.8|9169.3|9167.1|9165.7|9163.8|307
1630494900000|2021-09-01 11:15:00|9168.8|9166.4|9168.9|9167.4|9170.2|9168.2|9168.3|9166.4|245
1630495200000|2021-09-01 11:20:00|9169|9167.5|9172.6|9170.2|9172.8|9170.4|9168.2|9166|307
1630495500000|2021-09-01 11:25:00|9172.7|9170.3|9174.3|9171.9|9174.3|9172.3|9171.7|9169.4|319
1630495800000|2021-09-01 11:30:00|9174.2|9171.8|9175.2|9172.8|9176.1|9174|9174|9171.7|328
1630496100000|2021-09-01 11:35:00|9175.3|9172.9|9175.3|9172.9|9175.4|9173.1|9173.1|9171.1|362
1630496400000|2021-09-01 11:40:00|9175.6|9173.2|9177.4|9175|9177.8|9175.4|9174.9|9173|301
1630496700000|2021-09-01 11:45:00|9177.5|9175.1|9174.8|9173.3|9177.5|9175.1|9174.4|9172.5|316
1630497000000|2021-09-01 11:50:00|9174.9|9173.4|9173.2|9170.8|9175.2|9173.4|9172.9|9170.5|255
1630497300000|2021-09-01 11:55:00|9173.1|9170.7|9174.8|9172.4|9176|9173.9|9173|9170.6|395
1630497600000|2021-09-01 12:00:00|9174.6|9172.2|9177.1|9174.7|9177.9|9175.5|9174.3|9172|401
1630497900000|2021-09-01 12:05:00|9177|9174.6|9177.6|9175.2|9178.8|9176.6|9176.1|9173.7|331
1630498200000|2021-09-01 12:10:00|9177.5|9175.1|9178.4|9176|9179.2|9176.8|9177.1|9174.7|330
1630498500000|2021-09-01 12:15:00|9178.2|9175.8|9170.9|9168.5|9178.5|9175.8|9169.3|9166.5|834
1630498800000|2021-09-01 12:20:00|9170.6|9168.2|9176.4|9174|9177.7|9175.3|9168.7|9166.4|729
1630499100000|2021-09-01 12:25:00|9176.5|9174.1|9174.8|9172.4|9177.4|9175.3|9173.4|9171.3|667
1630499400000|2021-09-01 12:30:00|9175.1|9172.7|9172.3|9169.9|9175.5|9173.1|9171.9|9169.5|741
1630499700000|2021-09-01 12:35:00|9172.4|9170|9166.7|9165.2|9172.6|9170.2|9165.8|9164.1|704
1630500000000|2021-09-01 12:40:00|9166.6|9165.1|9160.5|9159|9167.1|9165.1|9160.5|9158.4|589
1630500300000|2021-09-01 12:45:00|9160.6|9159.1|9161.4|9159|9162.3|9160|9158.6|9156.3|622
1630500600000|2021-09-01 12:50:00|9161.2|9158.8|9157.4|9155|9161.4|9159.5|9156.2|9154|549
1630500900000|2021-09-01 12:55:00|9157.5|9155.1|9150.9|9149.4|9157.5|9155.1|9150.9|9148.9|668
1630501200000|2021-09-01 13:00:00|9150.8|9149.3|9149.8|9147.4|9152.6|9150.6|9148.9|9147|754
1630501500000|2021-09-01 13:05:00|9149.9|9147.5|9151.1|9148.7|9151.7|9149.6|9148.7|9147|560
1630501800000|2021-09-01 13:10:00|9150.9|9148.5|9158.3|9156.8|9159.7|9157.4|9150.1|9148.1|587
1630502100000|2021-09-01 13:15:00|9158.4|9156.9|9159.8|9158.3|9161.1|9159.1|9157.2|9155.3|526
1630502400000|2021-09-01 13:20:00|9159.9|9158.4|9154.3|9151.9|9160.2|9158.4|9153.3|9151.2|505
1630502700000|2021-09-01 13:25:00|9154.4|9152|9154.4|9152|9155.4|9153.5|9151.8|9149.7|450
1630503000000|2021-09-01 13:30:00|9154.5|9152.1|9153.4|9151.9|9156|9153.6|9152.3|9150.2|502
1630503300000|2021-09-01 13:35:00|9153.5|9152|9150|9147.6|9153.9|9152.1|9149|9147.1|483
1630503600000|2021-09-01 13:40:00|9149.9|9147.5|9151.4|9149|9151.8|9149.6|9148.8|9146.9|357
1630503900000|2021-09-01 13:45:00|9151.3|9148.9|9150.7|9149.2|9152.5|9150.5|9148.8|9147|451
1630504200000|2021-09-01 13:50:00|9151|9149.5|9148|9146.5|9152|9150|9146.7|9144.6|482
1630504500000|2021-09-01 13:55:00|9148.5|9146.1|9149.6|9147.2|9150.3|9147.8|9146.7|9144.7|524
1630504800000|2021-09-01 14:00:00|9149.7|9147.3|9156.1|9153.7|9156.1|9153.7|9149.7|9147.3|883
1630505100000|2021-09-01 14:05:00|9156|9153.6|9161.9|9159.5|9165.3|9163.1|9156|9153.6|740
1630505400000|2021-09-01 14:10:00|9161.8|9159.4|9160.1|9157.7|9162.1|9159.9|9158.3|9156.2|703
1630505700000|2021-09-01 14:15:00|9159.8|9158.3|9158.5|9156.1|9160.8|9158.9|9157.2|9155.2|559
1630506000000|2021-09-01 14:20:00|9158.3|9155.9|9153.4|9151|9159.6|9157.4|9151.4|9149.3|502
1630506300000|2021-09-01 14:25:00|9153.5|9151.1|9156.5|9154.1|9159.4|9157.5|9152.8|9150.9|472
1630506600000|2021-09-01 14:30:00|9156.4|9154|9152.7|9150.3|9157.5|9155.7|9149.7|9148.1|645
1630506900000|2021-09-01 14:35:00|9152.4|9150|9148.7|9146.3|9153.2|9151.1|9148|9146|523
1630507200000|2021-09-01 14:40:00|9148.5|9146.1|9147.9|9145.5|9150.2|9148.2|9146.6|9145|480
1630507500000|2021-09-01 14:45:00|9147.8|9145.4|9145.2|9142.8|9148.5|9146.1|9140.8|9138.7|785
1630507800000|2021-09-01 14:50:00|9145.3|9142.9|9142.7|9140.3|9145.3|9143.1|9140.5|9138.2|638
1630508100000|2021-09-01 14:55:00|9142.8|9140.4|9143.1|9141.6|9146.1|9144.6|9140.1|9138.5|552
1630508400000|2021-09-01 15:00:00|9143.2|9141.7|9146.2|9144.7|9148.6|9147|9141.7|9139.5|607
1630508700000|2021-09-01 15:05:00|9146.1|9144.6|9144.3|9141.9|9147|9145.1|9143.1|9141.2|481
1630509000000|2021-09-01 15:10:00|9144.2|9141.8|9141.6|9139.2|9144.2|9142.3|9141.4|9139.2|396
1630509300000|2021-09-01 15:15:00|9141.7|9139.3|9143.2|9141.7|9144|9142.1|9140.9|9138.8|339
1630509600000|2021-09-01 15:20:00|9143.3|9141.8|9145|9142.6|9146.3|9144.3|9143.2|9141.2|461
1630509900000|2021-09-01 15:25:00|9145.2|9142.8|9150.6|9149.1|9152.8|9150.7|9144.2|9142.7|533
1630510200000|2021-09-01 15:30:00|9150.5|9149|9153.3|9150.9|9155.2|9153.3|9149.6|9147.9|351
1630510500000|2021-09-01 15:35:00|9152|9150.5|9150.6|9148.2|9152.7|9150.7|9149.9|9148.1|245
1630510800000|2021-09-01 15:40:00|9150.5|9148.1|9148.6|9147.1|9151.1|9149.5|9148|9146|265
1630511100000|2021-09-01 15:45:00|9148.5|9147|9145.6|9144.1|9149.4|9147.4|9144.8|9142.9|368
1630511400000|2021-09-01 15:50:00|9145.5|9144|9147.5|9146|9148.5|9146.6|9145.5|9144|277
1630511700000|2021-09-01 15:55:00|9147.4|9145.9|9146.7|9144.3|9147.8|9146|9143.9|9142|356
1630512000000|2021-09-01 16:00:00|9146.8|9144.4|9146.4|9144.9|9147.7|9146|9145.9|9143.8|252
1630512300000|2021-09-01 16:05:00|9146.2|9144.7|9142.6|9140.2|9147.2|9145.2|9142.1|9139.7|282
1630512600000|2021-09-01 16:10:00|9143|9140.6|9141.4|9139.9|9143.2|9141.2|9140.5|9138.3|291
1630512900000|2021-09-01 16:15:00|9141.3|9139.8|9141.3|9138.9|9142.9|9141|9140.6|9138.6|183
1630513200000|2021-09-01 16:20:00|9141.2|9138.8|9141.7|9139.3|9141.8|9139.9|9140.5|9138.6|155
1630513500000|2021-09-01 16:25:00|9141.6|9139.2|9141.3|9138.9|9141.8|9139.8|9140|9137.9|256
1630513800000|2021-09-01 16:30:00|9141.2|9138.8|9142.6|9140.2|9143.4|9141.3|9140.4|9138.3|259
1630514100000|2021-09-01 16:35:00|9142.7|9140.3|9145.4|9143.9|9148.4|9146.6|9142|9139.7|353
1630514400000|2021-09-01 16:40:00|9145.5|9144|9145.6|9144.1|9146.9|9145.1|9144.6|9142.3|338
1630514700000|2021-09-01 16:45:00|9145.7|9144.2|9147.4|9145|9147.8|9146.1|9145.4|9143.4|599
1630515000000|2021-09-01 16:50:00|9147.6|9145.2|9147.6|9145.2|9148.5|9146.7|9147.1|9145|318
1630515300000|2021-09-01 16:55:00|9147.7|9145.3|9147.3|9145.8|9147.9|9146.2|9146.3|9144.1|277
1630515600000|2021-09-01 17:00:00|9147.2|9145.7|9146.6|9145.1|9149.3|9147.4|9146.2|9144.1|322
1630515900000|2021-09-01 17:05:00|9146.5|9145|9145.6|9144.1|9148.1|9146.2|9144.7|9143|266
1630516200000|2021-09-01 17:10:00|9145.5|9144|9145.1|9142.7|9147|9145|9144.5|9142.5|335
1630516500000|2021-09-01 17:15:00|9145|9142.6|9145.8|9144.3|9146.7|9145|9144.4|9142.5|262
1630516800000|2021-09-01 17:20:00|9145.9|9144.4|9146.4|9144.9|9147.1|9145|9145.3|9143.4|172
1630517100000|2021-09-01 17:25:00|9146.3|9144.8|9145.5|9143.1|9146.9|9145.2|9144.8|9142.5|205
1630517400000|2021-09-01 17:30:00|9145.4|9143|9147.7|9146.2|9148.6|9146.5|9144.9|9142.8|268
1630517700000|2021-09-01 17:35:00|9147.9|9146.4|9151.8|9149.4|9151.9|9149.8|9147.9|9145.9|273
1630518000000|2021-09-01 17:40:00|9151.9|9149.5|9152.3|9149.9|9153.3|9151.1|9151.7|9149.3|206
1630518300000|2021-09-01 17:45:00|9152|9149.6|9150.9|9148.5|9152.7|9150.9|9150.4|9148.4|175
1630518600000|2021-09-01 17:50:00|9150.8|9148.4|9149.7|9148.2|9150.9|9148.7|9148.3|9146.1|170
1630518900000|2021-09-01 17:55:00|9150.1|9147.7|9152.7|9150.3|9152.9|9150.6|9149.6|9147.7|180
1630519200000|2021-09-01 18:00:00|9152.5|9150.1|9153.3|9150.9|9153.5|9151.5|9150.5|9148.6|336
1630519500000|2021-09-01 18:05:00|9153.2|9150.8|9151.3|9149.8|9154.4|9152.3|9151.1|9149|247
1630519800000|2021-09-01 18:10:00|9151.2|9149.7|9150.7|9149.2|9152|9149.9|9150.4|9148.5|148
1630520100000|2021-09-01 18:15:00|9150.8|9149.3|9150.9|9149.4|9151.3|9149.7|9150.4|9148.5|121
1630520400000|2021-09-01 18:20:00|9150.8|9149.3|9150.5|9149|9151|9149.3|9149.7|9147.8|177
1630520700000|2021-09-01 18:25:00|9150.9|9148.5|9149.2|9147.7|9150.9|9149|9148.6|9146.7|204
1630521000000|2021-09-01 18:30:00|9149.1|9147.6|9149.1|9147.6|9150.9|9148.9|9148.9|9147|214
1630521300000|2021-09-01 18:35:00|9149|9147.5|9151.1|9149.6|9151.2|9149.7|9148.6|9147|212
1630521600000|2021-09-01 18:40:00|9151|9149.5|9152.7|9151.2|9153.3|9151.5|9150.8|9148.4|297
1630521900000|2021-09-01 18:45:00|9152.4|9150|9151.3|9149.8|9152.5|9150.2|9150.1|9147.7|215
1630522200000|2021-09-01 18:50:00|9151.2|9149.7|9150.2|9148.7|9151.9|9149.9|9149.6|9148.1|232
1630522500000|2021-09-01 18:55:00|9150.3|9148.8|9151.7|9150.2|9152.7|9151|9149.5|9147.5|290
1630522800000|2021-09-01 19:00:00|9151.9|9150.4|9151.6|9150.1|9152.4|9150.5|9150.2|9148.3|232
1630523100000|2021-09-01 19:05:00|9151.5|9150|9153.1|9151.6|9153.4|9151.6|9151.4|9149.1|191
1630523400000|2021-09-01 19:10:00|9153|9151.5|9151.8|9149.4|9153.3|9151.5|9151.4|9149.2|194
1630523700000|2021-09-01 19:15:00|9151.9|9149.5|9151.5|9149.1|9151.9|9149.9|9150.5|9148.5|152
1630524000000|2021-09-01 19:20:00|9151.4|9149|9150.2|9148.7|9151.5|9149.6|9150.1|9148.2|96
1630524300000|2021-09-01 19:25:00|9150.7|9148.3|9152.5|9150.1|9153|9151|9150.2|9148.2|237
1630524600000|2021-09-01 19:30:00|9152.4|9150|9152.8|9151.3|9154.4|9152.1|9151.7|9149.3|488
1630524900000|2021-09-01 19:35:00|9152.7|9151.2|9151.9|9149.5|9152.9|9151.2|9151.6|9149.2|296
1630525200000|2021-09-01 19:40:00|9151.8|9149.4|9152.5|9150.1|9152.8|9150.4|9151|9149|220
1630525500000|2021-09-01 19:45:00|9152.6|9150.2|9154.3|9151.9|9154.4|9152|9152.4|9150|288
1630525800000|2021-09-01 19:50:00|9154.2|9151.8|9154.2|9151.8|9155.1|9152.7|9153.4|9151|240
1630526100000|2021-09-01 19:55:00|9154.3|9151.9|9157.6|9155.2|9157.8|9155.5|9153.5|9151.1|356
1630526400000|2021-09-01 20:00:00|9157.5|9155.1|9157.7|9155.3|9158.2|9155.8|9156.8|9154.4|177
1630526700000|2021-09-01 20:05:00|9157.6|9155.2|9157.5|9155.1|9158.7|9156.5|9157.5|9155.1|152
1630527000000|2021-09-01 20:10:00|9157.6|9155.2|9157.6|9155.2|9158|9155.6|9157.5|9155.1|89
1630527300000|2021-09-01 20:15:00|9157.5|9155.1|9157.5|9155.1|9157.8|9155.4|9157.4|9155|54
1630527600000|2021-09-01 20:20:00|9157.6|9155.2|9158.4|9156|9158.7|9156.6|9157.5|9155.1|65
1630527900000|2021-09-01 20:25:00|9158.5|9156.1|9158.3|9155.9|9158.7|9156.3|9157.6|9155.4|113
1630528200000|2021-09-01 20:30:00|9158.1|9155.7|9158.3|9155.9|9158.5|9156.5|9157.6|9155.6|85
1630528500000|2021-09-01 20:35:00|9158.2|9155.8|9158.3|9155.9|9158.5|9156.4|9157.9|9155.7|112
1630528800000|2021-09-01 20:40:00|9158.4|9156|9158.2|9155.8|9159.3|9156.9|9158.2|9155.8|98
1630529100000|2021-09-01 20:45:00|9158.3|9155.9|9159.8|9157.4|9160|9157.6|9158|9155.6|133
1630529400000|2021-09-01 20:50:00|9159.7|9157.3|9158.3|9155.9|9160|9157.6|9158.1|9155.7|184
1630529700000|2021-09-01 20:55:00|9158.5|9156.1|9160.7|9150.5|9161.3|9156.3|9157.3|9150|184
1630530000000|2021-09-01 21:00:00|9160.8|9150.6|9156.2|9150.6|9162|9151.2|9155.1|9140.1|81
1630530300000|2021-09-01 21:05:00|9156.5|9149.8|9157.2|9151.5|9158.3|9153.8|9154.9|9148.6|123
1630530600000|2021-09-01 21:10:00|9157.1|9151.4|9156.9|9151.3|9157.5|9153.4|9156.2|9149.9|135
1630530900000|2021-09-01 21:15:00|9156.5|9151.9|9156.8|9152.2|9157.6|9153.9|9156.4|9150.7|128
1630531200000|2021-09-01 21:20:00|9156.7|9152.3|9156.5|9152.2|9157.6|9154.2|9156.1|9151.3|124
1630531500000|2021-09-01 21:25:00|9156.7|9152.1|9156.8|9152.7|9157.3|9153.7|9156.1|9151.4|114
1630531800000|2021-09-01 21:30:00|9156.6|9152.8|9161.5|9150.5|9165.4|9154.1|9156.6|9148.9|263
1630532100000|2021-09-01 21:35:00|9161.6|9150.4|9158.6|9152|9161.6|9153.1|9158.3|9149.8|256
1630532400000|2021-09-01 21:40:00|9158.5|9152.1|9159.2|9153.3|9161|9153.3|9158|9149.5|178
1630532700000|2021-09-01 21:45:00|9158.7|9151.1|9157.9|9151.9|9159.8|9153.3|9157.4|9149.8|185
1630533000000|2021-09-01 21:50:00|9158|9152.4|9159.3|9148.9|9160.2|9153.7|9156.1|9145.2|308
1630533300000|2021-09-01 21:55:00|9159.1|9148.5|9157|9151.2|9160.5|9151.7|9156.5|9144.7|339
1630533600000|2021-09-01 22:00:00|9157.1|9150.4|9158|9155.5|9163.9|9155.9|9156.7|9144.8|497
1630533900000|2021-09-01 22:05:00|9157.9|9154.7|9157.9|9155.5|9158.9|9155.9|9157.1|9153.5|225
1630534200000|2021-09-01 22:10:00|9157.8|9155.4|9157.4|9155|9158.2|9155.8|9157.1|9154.5|119
1630534500000|2021-09-01 22:15:00|9157.3|9154.9|9158.1|9155.7|9158.6|9155.8|9156.7|9153.1|164
1630534800000|2021-09-01 22:20:00|9158.2|9155.8|9157.6|9155.2|9158.2|9155.8|9157.3|9154.8|121
1630535100000|2021-09-01 22:25:00|9157.8|9155.4|9157.7|9155.3|9158|9155.6|9157.3|9154.9|76
1630535400000|2021-09-01 22:30:00|9157.5|9155.1|9157.6|9155.2|9158.9|9156.1|9157.2|9154.4|121
1630535700000|2021-09-01 22:35:00|9157.7|9155.3|9157.6|9155.2|9158.5|9155.6|9157|9154.6|135
1630536000000|2021-09-01 22:40:00|9157.7|9155.3|9156.5|9154.1|9158.4|9155.9|9156|9153.2|190
1630536300000|2021-09-01 22:45:00|9156.6|9154.2|9157|9154.6|9157.6|9155|9156.1|9153.7|85
1630536600000|2021-09-01 22:50:00|9156.8|9154.4|9157.6|9155.2|9158.1|9155.6|9156.8|9154.4|73
1630536900000|2021-09-01 22:55:00|9157.8|9155.4|9157.4|9155|9158|9155.6|9157.3|9154.9|90
1630537200000|2021-09-01 23:00:00|9156.8|9154.4|9157.3|9154.9|9157.8|9155.4|9156.7|9154.3|83
1630537500000|2021-09-01 23:05:00|9157.4|9155|9157.4|9155|9157.5|9155.1|9156.7|9154.3|60
1630537800000|2021-09-01 23:10:00|9156.7|9154.3|9156.7|9154.3|9157|9154.6|9156.5|9154.1|102
1630538100000|2021-09-01 23:15:00|9156.8|9154.4|9156.7|9154.3|9156.9|9154.5|9156|9154|74
1630538400000|2021-09-01 23:20:00|9156.8|9154.4|9156.7|9154.3|9156.8|9154.4|9156.5|9154.1|61
1630538700000|2021-09-01 23:25:00|9156.2|9154.7|9156.7|9154.3|9156.9|9154.7|9156.2|9154|60
1630539000000|2021-09-01 23:30:00|9156.8|9154.4|9156.9|9154.5|9157.2|9155.1|9156.5|9154.2|81
1630539300000|2021-09-01 23:35:00|9156.8|9154.4|9157.6|9155.2|9157.6|9155.4|9156.7|9154.3|71
1630539600000|2021-09-01 23:40:00|9157.7|9155.3|9157.4|9155|9157.7|9155.3|9157.3|9154.9|70
1630539900000|2021-09-01 23:45:00|9157.5|9155.1|9157.3|9154.9|9157.5|9155.1|9157.2|9154.8|58
1630540200000|2021-09-01 23:50:00|9157.4|9155|9157.5|9155.1|9157.6|9155.2|9157.3|9154.9|55
1630540500000|2021-09-01 23:55:00|9157.6|9155.2|9157.4|9155|9157.9|9155.5|9157.2|9154.8|100
1630540800000|2021-09-02 00:00:00|9157.3|9154.9|9155.4|9153|9157.4|9155|9154.7|9152.3|212
1630541100000|2021-09-02 00:05:00|9155.5|9153.1|9154.1|9151.7|9155.5|9153.1|9153.9|9151.5|141
1630541400000|2021-09-02 00:10:00|9154|9151.6|9152.5|9151|9154|9151.7|9152.5|9150.6|137
1630541700000|2021-09-02 00:15:00|9153|9150.6|9153.1|9150.7|9153.3|9151.1|9152.3|9149.9|152
1630542000000|2021-09-02 00:20:00|9153.2|9150.8|9154.2|9151.8|9154.3|9152.1|9153.1|9150.7|124
1630542300000|2021-09-02 00:25:00|9154.3|9151.9|9155.6|9153.2|9156|9154|9154|9151.7|197
1630542600000|2021-09-02 00:30:00|9155.7|9153.3|9154.8|9152.4|9155.7|9153.3|9153.8|9151.7|126
1630542900000|2021-09-02 00:35:00|9154.9|9152.5|9153.2|9150.8|9155|9152.9|9152.9|9150.8|222
1630543200000|2021-09-02 00:40:00|9153.3|9150.9|9154.2|9151.8|9154.3|9152.3|9152|9150|221
1630543500000|2021-09-02 00:45:00|9154.1|9151.7|9153.3|9150.9|9154.2|9151.9|9152|9149.9|229
1630543800000|2021-09-02 00:50:00|9153.4|9151|9152.7|9150.3|9153.4|9151|9151|9148.9|255
1630544100000|2021-09-02 00:55:00|9152.6|9150.2|9152.4|9150.9|9153.4|9151.1|9151.2|9149.2|203
1630544400000|2021-09-02 01:00:00|9152.5|9151|9154.3|9151.9|9154.6|9152.2|9152.5|9150.4|197
1630544700000|2021-09-02 01:05:00|9154.4|9152|9153.5|9151.1|9154.5|9152.1|9152.8|9150.8|209
1630545000000|2021-09-02 01:10:00|9153.1|9151.6|9154.4|9152|9155.2|9152.8|9152.8|9150.7|130
1630545300000|2021-09-02 01:15:00|9154.3|9151.9|9154.3|9151.9|9154.5|9152.1|9154.2|9151.8|90
1630545600000|2021-09-02 01:20:00|9154.2|9151.8|9155|9152.6|9155|9152.6|9154.2|9151.8|57
1630545900000|2021-09-02 01:25:00|9154.9|9152.5|9153.6|9151.2|9155|9153.1|9153|9150.6|98
1630546200000|2021-09-02 01:30:00|9153.5|9151.1|9153.2|9151.7|9154.4|9152|9153.2|9151.1|136
1630546500000|2021-09-02 01:35:00|9153.3|9151.8|9156.4|9154|9156.7|9154.3|9153.1|9151|195
1630546800000|2021-09-02 01:40:00|9156.5|9154.1|9156.8|9154.4|9157.7|9155.3|9155.9|9153.7|134
1630547100000|2021-09-02 01:45:00|9156.9|9154.5|9156.4|9154|9157.1|9155|9156.2|9153.8|133
1630547400000|2021-09-02 01:50:00|9156.7|9154.3|9156.7|9154.3|9156.8|9154.8|9155.3|9153.3|139
1630547700000|2021-09-02 01:55:00|9156.3|9154.8|9155.8|9153.4|9156.8|9154.8|9155.2|9153.3|108
1630548000000|2021-09-02 02:00:00|9155.9|9153.5|9156.8|9154.4|9156.9|9154.8|9155.3|9153.3|133
1630548300000|2021-09-02 02:05:00|9156.7|9154.3|9155.7|9153.3|9157.2|9155.4|9154.5|9152.7|153
1630548600000|2021-09-02 02:10:00|9155.8|9153.4|9155.7|9153.3|9155.9|9153.9|9155.2|9153.1|90
1630548900000|2021-09-02 02:15:00|9155.6|9153.2|9155.4|9153.9|9156.6|9154.6|9155.3|9153.2|103
1630549200000|2021-09-02 02:20:00|9155.5|9154|9155.7|9153.3|9155.8|9154|9155.2|9152.8|79
1630549500000|2021-09-02 02:25:00|9155.6|9153.2|9156.1|9153.7|9156.2|9153.8|9155.1|9153.2|68
1630549800000|2021-09-02 02:30:00|9156|9153.6|9155.3|9152.9|9156.3|9153.9|9155|9152.6|114
1630550100000|2021-09-02 02:35:00|9155.6|9153.2|9155.3|9153.8|9156.4|9154.4|9155|9153.1|77
1630550400000|2021-09-02 02:40:00|9155.4|9153.9|9155.1|9152.7|9155.7|9153.9|9154.7|9152.5|76
1630550700000|2021-09-02 02:45:00|9155|9152.6|9154.5|9152.1|9155.8|9153.4|9154.2|9151.8|177
1630551000000|2021-09-02 02:50:00|9154.6|9152.2|9155|9152.6|9155.1|9152.9|9154|9152|102
1630551300000|2021-09-02 02:55:00|9154.9|9152.5|9155.7|9153.3|9155.8|9153.9|9154.7|9152.3|119
1630551600000|2021-09-02 03:00:00|9155.6|9153.2|9155.1|9152.7|9155.7|9153.8|9154.5|9152.4|120
1630551900000|2021-09-02 03:05:00|9155|9152.6|9154.1|9152.6|9155.1|9152.9|9153.7|9151.8|123
1630552200000|2021-09-02 03:10:00|9154.2|9152.7|9155.2|9152.8|9155.2|9153.2|9154.1|9152.3|101
1630552500000|2021-09-02 03:15:00|9155.1|9152.7|9155.9|9153.5|9155.9|9153.7|9154.8|9152.6|91
1630552800000|2021-09-02 03:20:00|9155.8|9153.4|9155.8|9153.4|9156|9154.1|9154.7|9152.8|86
1630553100000|2021-09-02 03:25:00|9155.7|9153.3|9155.7|9153.3|9155.9|9153.9|9155.2|9153.1|39
1630553400000|2021-09-02 03:30:00|9155.8|9153.4|9155.8|9153.4|9156.1|9154|9155.2|9153.2|65
1630553700000|2021-09-02 03:35:00|9155.9|9153.5|9155.9|9153.5|9156.5|9154.5|9155.2|9153.1|122
1630554000000|2021-09-02 03:40:00|9155.8|9153.4|9156.4|9154|9157|9154.8|9155.7|9153.3|169
1630554300000|2021-09-02 03:45:00|9156.5|9154.1|9156.9|9155.4|9157.6|9155.4|9155.8|9153.9|183
1630554600000|2021-09-02 03:50:00|9156.8|9155.3|9156.9|9154.5|9157.8|9155.6|9156.3|9154.2|179
1630554900000|2021-09-02 03:55:00|9156.8|9154.4|9156.8|9154.4|9157.2|9155|9156.3|9154.1|127
1630555200000|2021-09-02 04:00:00|9156.9|9154.5|9156.7|9154.3|9156.9|9155|9156.2|9154.2|79
1630555500000|2021-09-02 04:05:00|9156.8|9154.4|9156.3|9154.8|9157|9155|9156|9154.2|100
1630555800000|2021-09-02 04:10:00|9156.2|9154.7|9157.7|9155.3|9158|9155.6|9156.2|9154.2|104
1630556100000|2021-09-02 04:15:00|9157.8|9155.4|9156.9|9155.4|9157.8|9155.8|9156.9|9155.1|74
1630556400000|2021-09-02 04:20:00|9157|9155.5|9156.5|9154.1|9157.2|9155.7|9155.7|9153.8|106
1630556700000|2021-09-02 04:25:00|9156.6|9154.2|9156.6|9154.2|9157.4|9155.2|9156|9154.1|105
1630557000000|2021-09-02 04:30:00|9156.7|9154.3|9156.6|9154.2|9156.8|9154.7|9155.9|9154|93
1630557300000|2021-09-02 04:35:00|9156.5|9154.1|9156.8|9154.4|9157|9155|9156.1|9154.1|58
1630557600000|2021-09-02 04:40:00|9156.7|9154.3|9157.5|9155.1|9157.6|9155.5|9156.3|9154.3|66
1630557900000|2021-09-02 04:45:00|9157.6|9155.2|9157.7|9155.3|9157.8|9155.8|9157|9154.8|114
1630558200000|2021-09-02 04:50:00|9157.6|9155.2|9158.1|9155.7|9158.4|9156.3|9157.2|9155.2|85
1630558500000|2021-09-02 04:55:00|9157.6|9156.1|9158.5|9156.1|9158.6|9156.6|9157.6|9155.7|100
1630558800000|2021-09-02 05:00:00|9158.4|9156|9158.1|9155.7|9159.2|9157.2|9158.1|9155.7|101
1630559100000|2021-09-02 05:05:00|9158|9155.6|9157.5|9155.1|9158.2|9156.3|9157.3|9154.9|79
1630559400000|2021-09-02 05:10:00|9157.6|9155.2|9157.4|9155|9157.6|9155.8|9157|9155|57
1630559700000|2021-09-02 05:15:00|9157.5|9155.1|9157.6|9155.2|9157.6|9155.7|9156.9|9155|67
1630560000000|2021-09-02 05:20:00|9157.5|9155.1|9156.7|9154.3|9157.6|9155.7|9156.1|9153.9|79
1630560300000|2021-09-02 05:25:00|9156.3|9154.8|9157.4|9155|9157.6|9155.7|9156.1|9154.1|105
1630560600000|2021-09-02 05:30:00|9157.5|9155.1|9156.3|9154.8|9157.6|9155.6|9156.2|9154.2|97
1630560900000|2021-09-02 05:35:00|9156.9|9154.5|9158.4|9156|9158.5|9156.6|9156.1|9154.2|217
1630561200000|2021-09-02 05:40:00|9158.5|9156.1|9156.8|9154.4|9158.6|9156.3|9156.1|9154.2|195
1630561500000|2021-09-02 05:45:00|9156.9|9154.5|9155.5|9154|9157.7|9155.7|9155.4|9153.5|207
1630561800000|2021-09-02 05:50:00|9155.4|9153.9|9156.3|9153.9|9156.6|9154.4|9155.3|9153.4|170
1630562100000|2021-09-02 05:55:00|9156.4|9154|9154.1|9151.7|9156.4|9154|9153.7|9151.6|291
1630562400000|2021-09-02 06:00:00|9153.9|9151.5|9148.5|9146.1|9155.2|9152.8|9147.8|9145.8|514
1630562700000|2021-09-02 06:05:00|9148.4|9146|9148.1|9145.7|9149.3|9146.9|9146.7|9144.5|327
1630563000000|2021-09-02 06:10:00|9147.7|9146.2|9150|9147.6|9150.4|9148.4|9147.3|9144.9|218
1630563300000|2021-09-02 06:15:00|9150.1|9147.7|9150.8|9148.4|9151|9149|9149|9146.6|221
1630563600000|2021-09-02 06:20:00|9150.9|9148.5|9151.8|9149.4|9152.1|9149.8|9150.4|9148|204
1630563900000|2021-09-02 06:25:00|9151.7|9149.3|9151.8|9149.4|9151.9|9149.5|9150.5|9148.5|163
1630564200000|2021-09-02 06:30:00|9151.7|9149.3|9153.3|9150.9|9154.4|9152|9151.7|9149.3|273
1630564500000|2021-09-02 06:35:00|9153.4|9151|9152.1|9149.7|9153.5|9151.1|9149|9146.6|245
1630564800000|2021-09-02 06:40:00|9152.2|9149.8|9150.9|9148.5|9152.5|9150.1|9149|9146.9|248
1630565100000|2021-09-02 06:45:00|9150.8|9148.4|9150.8|9148.4|9151.1|9148.9|9148.9|9146.9|210
1630565400000|2021-09-02 06:50:00|9150.9|9148.5|9151.6|9149.2|9152.7|9150.8|9150.7|9148.3|175
1630565700000|2021-09-02 06:55:00|9151.7|9149.3|9151|9148.6|9152.3|9150.4|9149.9|9147.7|337
1630566000000|2021-09-02 07:00:00|9151.1|9148.7|9150.9|9148.5|9151.5|9149.6|9148.9|9146.7|431
1630566300000|2021-09-02 07:05:00|9151|9148.6|9154.3|9151.9|9155.2|9153.1|9150.7|9148.5|410
1630566600000|2021-09-02 07:10:00|9154.2|9151.8|9159.2|9156.8|9160.7|9158.6|9153.9|9151.8|363
1630566900000|2021-09-02 07:15:00|9159.3|9156.9|9160.4|9158|9161.8|9159.7|9159.1|9156.7|348
1630567200000|2021-09-02 07:20:00|9160.5|9158.1|9158.5|9156.1|9161.1|9159.2|9158.1|9155.7|306
1630567500000|2021-09-02 07:25:00|9158.6|9156.2|9156.9|9154.5|9159.4|9157.4|9156.3|9154.5|292
1630567800000|2021-09-02 07:30:00|9157|9154.6|9150.1|9147.7|9157.3|9155.4|9149.4|9147|392
1630568100000|2021-09-02 07:35:00|9150.2|9147.8|9151.6|9149.2|9153|9150.6|9149.1|9147.1|317
1630568400000|2021-09-02 07:40:00|9151.7|9149.3|9154.3|9151.9|9154.4|9152.2|9150.7|9148.3|348
1630568700000|2021-09-02 07:45:00|9154.2|9151.8|9154.2|9151.8|9154.5|9152.4|9151.5|9149.1|295
1630569000000|2021-09-02 07:50:00|9153.9|9152.4|9153.2|9150.8|9156.8|9154.6|9153|9150.6|335
1630569300000|2021-09-02 07:55:00|9153.1|9150.7|9153|9150.6|9154.2|9152.2|9150.9|9148.7|253
1630569600000|2021-09-02 08:00:00|9153.1|9150.7|9153.2|9150.8|9154.5|9152.2|9152.1|9149.8|329
1630569900000|2021-09-02 08:05:00|9153.3|9150.9|9155.9|9153.5|9156|9153.6|9153|9150.6|354
1630570200000|2021-09-02 08:10:00|9155.8|9153.4|9156.6|9154.2|9156.8|9154.8|9155.4|9153.2|267
1630570500000|2021-09-02 08:15:00|9156.7|9154.3|9154.1|9151.7|9156.7|9154.3|9153.8|9151.4|309
1630570800000|2021-09-02 08:20:00|9154.2|9151.8|9153.3|9150.9|9154.3|9151.9|9149.5|9147.4|464
1630571100000|2021-09-02 08:25:00|9153.2|9150.8|9153.2|9150.8|9153.8|9152|9151.7|9149.3|273
1630571400000|2021-09-02 08:30:00|9153.3|9150.9|9154.3|9151.9|9154.5|9152.4|9152.9|9150.5|392
1630571700000|2021-09-02 08:35:00|9154.4|9152|9155.8|9153.4|9156.2|9154|9153.4|9151.4|334
1630572000000|2021-09-02 08:40:00|9155.7|9153.3|9154.4|9152|9158.1|9155.7|9153.3|9151.5|364
1630572300000|2021-09-02 08:45:00|9154.5|9152.1|9154.2|9151.8|9155|9153|9151.4|9149.2|399
1630572600000|2021-09-02 08:50:00|9154.4|9152|9154.1|9151.7|9155.2|9153.5|9153.5|9151.6|258
1630572900000|2021-09-02 08:55:00|9154.2|9151.8|9156.9|9154.5|9156.9|9154.5|9153.5|9151.4|394
1630573200000|2021-09-02 09:00:00|9157|9154.6|9157.8|9155.4|9158.4|9156.3|9156|9153.6|297
1630573500000|2021-09-02 09:05:00|9157.7|9155.3|9155.8|9153.4|9157.7|9155.3|9155.1|9152.9|260
1630573800000|2021-09-02 09:10:00|9155.9|9153.5|9157.5|9155.1|9159.2|9157.2|9155.4|9153|312
1630574100000|2021-09-02 09:15:00|9157.6|9155.2|9156.1|9153.7|9159.9|9157.5|9155.1|9153|372
1630574400000|2021-09-02 09:20:00|9155.6|9154.1|9159.5|9157.1|9159.5|9157.1|9155|9152.7|303
1630574700000|2021-09-02 09:25:00|9159.4|9157|9160.7|9158.3|9161.1|9158.7|9157.9|9155.5|254
1630575000000|2021-09-02 09:30:00|9160.8|9158.4|9158.5|9156.1|9162.7|9160.3|9158|9156|262
1630575300000|2021-09-02 09:35:00|9158.4|9156|9156.1|9154.6|9159.6|9157.2|9156.1|9154.6|337
1630575600000|2021-09-02 09:40:00|9156.2|9154.7|9159.6|9158.1|9161.1|9159.1|9155.3|9153.4|342
1630575900000|2021-09-02 09:45:00|9159.2|9157.7|9159.5|9158|9160.8|9158.9|9157.9|9155.8|480
1630576200000|2021-09-02 09:50:00|9160.1|9157.7|9160.5|9159|9161.1|9159.2|9158.6|9157|359
1630576500000|2021-09-02 09:55:00|9160.6|9159.1|9160.2|9157.8|9161.8|9159.9|9158.8|9156.8|352
1630576800000|2021-09-02 10:00:00|9160.3|9157.9|9164.4|9162|9164.9|9163|9159.4|9157.6|230
1630577100000|2021-09-02 10:05:00|9164.5|9162.1|9163|9161.5|9164.5|9162.2|9162.4|9160.5|251
1630577400000|2021-09-02 10:10:00|9162.8|9161.3|9162.7|9160.3|9163.3|9161.6|9161.6|9159.5|249
1630577700000|2021-09-02 10:15:00|9162.6|9160.2|9164.5|9163|9165.1|9163.2|9162.1|9160.2|305
1630578000000|2021-09-02 10:20:00|9164.4|9162.9|9162.2|9160.7|9164.9|9163.4|9161.4|9159.4|375
1630578300000|2021-09-02 10:25:00|9162.1|9160.6|9160|9157.6|9162.2|9160.7|9158.8|9157.1|294
1630578600000|2021-09-02 10:30:00|9160.1|9157.7|9159.4|9157.9|9160.1|9158.2|9157.9|9156.4|249
1630578900000|2021-09-02 10:35:00|9159.3|9157.8|9158.8|9157.3|9159.4|9157.8|9156.6|9154.6|198
1630579200000|2021-09-02 10:40:00|9159.1|9156.7|9158.6|9156.2|9159.3|9157.4|9157.9|9155.7|205
1630579500000|2021-09-02 10:45:00|9158.2|9156.7|9161.2|9159.7|9162.2|9160.4|9158.1|9155.8|270
1630579800000|2021-09-02 10:50:00|9161.3|9159.8|9159.2|9156.8|9162|9160|9158.7|9156.8|216
1630580100000|2021-09-02 10:55:00|9159.1|9156.7|9157|9155.5|9159.2|9157.5|9155.4|9153.9|263
1630580400000|2021-09-02 11:00:00|9156.9|9155.4|9165.9|9163.5|9166|9163.6|9156.9|9155.4|385
1630580700000|2021-09-02 11:05:00|9165.6|9163.2|9162.8|9161.3|9165.7|9163.8|9162|9160|382
1630581000000|2021-09-02 11:10:00|9162.9|9161.4|9165.3|9163.8|9165.8|9163.9|9161.4|9159.2|406
1630581300000|2021-09-02 11:15:00|9165.1|9163.6|9163.5|9162|9165.5|9163.7|9162.6|9161.1|204
1630581600000|2021-09-02 11:20:00|9163.6|9162.1|9161.8|9159.4|9163.6|9162.1|9161.3|9159.3|178
1630581900000|2021-09-02 11:25:00|9161.7|9159.3|9162.1|9160.6|9164.4|9162.5|9161.7|9159.3|263
1630582200000|2021-09-02 11:30:00|9162|9160.5|9158.7|9157.2|9162.6|9160.8|9158.6|9157.1|246
1630582500000|2021-09-02 11:35:00|9158.6|9157.1|9155.6|9154.1|9159.8|9157.6|9154.5|9152.6|310
1630582800000|2021-09-02 11:40:00|9155.5|9154|9150|9147.6|9157.4|9155.3|9149.4|9147.5|334
1630583100000|2021-09-02 11:45:00|9150.1|9147.7|9149.6|9148.1|9153.4|9151.5|9148.7|9146.6|390
1630583400000|2021-09-02 11:50:00|9149.7|9148.2|9147.2|9145.7|9150|9148.4|9146|9143.9|398
1630583700000|2021-09-02 11:55:00|9147.3|9145.8|9151.1|9149.6|9151.4|9149.6|9147.3|9145.8|302
1630584000000|2021-09-02 12:00:00|9151.2|9149.7|9148.1|9145.7|9151.8|9149.8|9147.5|9145.1|527
1630584300000|2021-09-02 12:05:00|9148.2|9145.8|9152.7|9150.3|9153.7|9151.8|9148|9145.8|308
1630584600000|2021-09-02 12:10:00|9152.8|9150.4|9158.5|9156.1|9158.7|9156.3|9152.3|9150.3|479
1630584900000|2021-09-02 12:15:00|9158.6|9156.2|9159.9|9158.4|9160.6|9158.6|9158|9156|390
1630585200000|2021-09-02 12:20:00|9160.1|9158.6|9164.8|9163.3|9165.1|9163.4|9158.8|9157.2|447
1630585500000|2021-09-02 12:25:00|9164.9|9163.4|9164.6|9162.2|9165.6|9163.8|9163.9|9162|374
1630585800000|2021-09-02 12:30:00|9164.7|9162.3|9162.4|9160|9165.5|9163.1|9159.4|9157.3|495
1630586100000|2021-09-02 12:35:00|9162.5|9160.1|9162.9|9161.4|9165.2|9163.1|9161.5|9160|399
1630586400000|2021-09-02 12:40:00|9163.3|9160.9|9165.3|9163.8|9169.3|9166.9|9162.9|9160.9|538
1630586700000|2021-09-02 12:45:00|9165.2|9163.7|9167|9165.5|9167.1|9165.6|9163.7|9161.9|423
1630587000000|2021-09-02 12:50:00|9166.9|9165.4|9165.5|9164|9167|9165.5|9164.4|9162.7|359
1630587300000|2021-09-02 12:55:00|9165.4|9163.9|9161.5|9160|9166.3|9164.8|9160.4|9158.4|414
1630587600000|2021-09-02 13:00:00|9161.6|9160.1|9160.9|9159.4|9162.8|9160.9|9156.4|9154.9|519
1630587900000|2021-09-02 13:05:00|9161|9159.5|9162.8|9161.3|9163.5|9161.6|9160.2|9158.5|397
1630588200000|2021-09-02 13:10:00|9162.9|9161.4|9163.3|9161.8|9164.2|9162.3|9161.7|9160|400
1630588500000|2021-09-02 13:15:00|9163.2|9161.7|9161.9|9160.4|9164.6|9163.1|9161.8|9160.3|275
1630588800000|2021-09-02 13:20:00|9162|9160.5|9164.9|9163.4|9165|9163.5|9161.4|9159.8|360
1630589100000|2021-09-02 13:25:00|9164.8|9163.3|9164.7|9163.2|9166.8|9164.6|9163.6|9161.9|431
1630589400000|2021-09-02 13:30:00|9164.8|9163.3|9161|9159.5|9165.4|9163.6|9158.6|9157.1|586
1630589700000|2021-09-02 13:35:00|9161.1|9159.6|9162|9160.5|9163.2|9161.6|9160|9158.5|469
1630590000000|2021-09-02 13:40:00|9162.1|9160.6|9158.9|9157.4|9162.4|9160.9|9158.5|9157|419
1630590300000|2021-09-02 13:45:00|9158.8|9157.3|9154.5|9153|9159.2|9157.7|9153.3|9151.6|694
1630590600000|2021-09-02 13:50:00|9154.6|9153.1|9155.7|9154.2|9158.2|9156.4|9154.6|9152.8|489
1630590900000|2021-09-02 13:55:00|9155.8|9154.3|9157.6|9155.2|9159.1|9157.2|9154.7|9153.1|452
1630591200000|2021-09-02 14:00:00|9157.4|9155|9163.4|9161.9|9166.4|9164.7|9157.3|9155|623
1630591500000|2021-09-02 14:05:00|9163.3|9161.8|9164.3|9161.9|9164.6|9163|9162.2|9160.2|394
1630591800000|2021-09-02 14:10:00|9164.4|9162|9162.9|9161.4|9165.6|9163.8|9161.2|9159.2|478
1630592100000|2021-09-02 14:15:00|9162.4|9160.9|9166.2|9164.7|9166.2|9164.7|9162|9160|468
1630592400000|2021-09-02 14:20:00|9166.1|9164.6|9166|9163.6|9167.3|9165.4|9163.7|9161.8|594
1630592700000|2021-09-02 14:25:00|9165.9|9163.5|9163.3|9160.9|9166|9164|9163|9160.9|467
1630593000000|2021-09-02 14:30:00|9163|9161.5|9158.5|9157|9163.2|9161.7|9158.3|9156.6|546
1630593300000|2021-09-02 14:35:00|9158.6|9157.1|9154.1|9151.7|9159|9157.2|9152.1|9150|586
1630593600000|2021-09-02 14:40:00|9154|9151.6|9150.8|9149.3|9154.5|9153|9149.5|9147.8|644
1630593900000|2021-09-02 14:45:00|9150.7|9149.2|9155.9|9154.4|9156.5|9154.6|9150.4|9148.6|466
1630594200000|2021-09-02 14:50:00|9156|9154.5|9149.4|9147.9|9156.3|9154.8|9148.9|9147.3|720
1630594500000|2021-09-02 14:55:00|9149.3|9147.8|9143.6|9142.1|9150.1|9148.2|9142.6|9140.6|797
1630594800000|2021-09-02 15:00:00|9144|9142.5|9141.9|9139.5|9144.9|9143|9140.9|9139|714
1630595100000|2021-09-02 15:05:00|9142|9139.6|9144.6|9143.1|9145.2|9143.5|9141.6|9139.5|353
1630595400000|2021-09-02 15:10:00|9144.7|9143.2|9145.7|9144.2|9146.3|9144.3|9141.3|9139.1|545
1630595700000|2021-09-02 15:15:00|9145.6|9144.1|9146.9|9144.5|9147.4|9145.6|9142.2|9140.1|515
1630596000000|2021-09-02 15:20:00|9147|9144.6|9150|9148.5|9150.2|9148.5|9145.6|9143.5|445
1630596300000|2021-09-02 15:25:00|9150.1|9148.6|9150.9|9149.4|9152.9|9150.9|9148.6|9146.8|444
1630596600000|2021-09-02 15:30:00|9150.8|9149.3|9153|9151.5|9154.3|9152.4|9149.2|9147.2|339
1630596900000|2021-09-02 15:35:00|9152.9|9151.4|9153.4|9151|9154.1|9152.2|9151.7|9150|304
1630597200000|2021-09-02 15:40:00|9153.3|9150.9|9154.6|9153.1|9154.9|9153.1|9151.1|9149.2|334
1630597500000|2021-09-02 15:45:00|9154.5|9153|9156.4|9154|9159.2|9157.3|9154.3|9152.6|325
1630597800000|2021-09-02 15:50:00|9156.5|9154.1|9160.1|9157.7|9162.5|9160.7|9155.5|9153.6|375
1630598100000|2021-09-02 15:55:00|9160.2|9157.8|9161.8|9159.4|9162.2|9160.5|9159.6|9157.6|402
1630598400000|2021-09-02 16:00:00|9161.7|9159.3|9159.2|9156.8|9161.9|9159.8|9157.3|9155.7|308
1630598700000|2021-09-02 16:05:00|9158.6|9157.1|9158|9156.5|9161.8|9160|9155.1|9152.7|426
1630599000000|2021-09-02 16:10:00|9158.1|9156.6|9157.2|9155.7|9159.8|9157.9|9156.6|9154.9|273
1630599300000|2021-09-02 16:15:00|9157.3|9155.8|9158|9156.5|9158.6|9156.7|9156.8|9154.8|328
1630599600000|2021-09-02 16:20:00|9158.1|9156.6|9157.8|9156.3|9159.8|9158.1|9157|9155.2|278
1630599900000|2021-09-02 16:25:00|9157.9|9156.4|9157.3|9155.8|9159.4|9157.5|9156.4|9154.9|251
1630600200000|2021-09-02 16:30:00|9157.2|9155.7|9157|9155.5|9157.6|9155.9|9156.3|9154.3|161
1630600500000|2021-09-02 16:35:00|9156.9|9155.4|9158.1|9155.7|9158.2|9156.4|9156.6|9154.4|141
1630600800000|2021-09-02 16:40:00|9157.7|9155.3|9156.3|9154.8|9158.1|9156.2|9156.3|9154.3|274
1630601100000|2021-09-02 16:45:00|9156.4|9154.9|9159|9157.5|9160.2|9158.3|9156.2|9154.5|314
1630601400000|2021-09-02 16:50:00|9159.1|9157.6|9157.1|9154.7|9160|9158|9156.4|9154.4|341
1630601700000|2021-09-02 16:55:00|9156.5|9155|9155.2|9153.7|9156.9|9155.1|9154.4|9152.8|343
1630602000000|2021-09-02 17:00:00|9155.3|9153.8|9154.5|9153|9155.4|9153.9|9153|9151.2|245
1630602300000|2021-09-02 17:05:00|9154.8|9153.3|9151.7|9150.2|9155.1|9153.3|9151.6|9149.6|226
1630602600000|2021-09-02 17:10:00|9151.6|9150.1|9151.2|9149.7|9152.4|9150.5|9149.6|9147.7|211
1630602900000|2021-09-02 17:15:00|9151.1|9149.6|9151.4|9149|9151.7|9149.7|9150.3|9148.2|218
1630603200000|2021-09-02 17:20:00|9151.3|9148.9|9151.1|9148.7|9151.4|9149.7|9149.9|9148|265
1630603500000|2021-09-02 17:25:00|9151|9148.6|9150.8|9148.4|9151.3|9149.4|9149.8|9147.9|186
1630603800000|2021-09-02 17:30:00|9150.7|9148.3|9151|9149.5|9152.7|9150.5|9150.2|9148.3|274
1630604100000|2021-09-02 17:35:00|9150.9|9149.4|9151.2|9149.7|9152.6|9150.8|9150.5|9148.6|591
1630604400000|2021-09-02 17:40:00|9151.1|9149.6|9151.8|9150.3|9152.7|9150.7|9150.7|9148.6|517
1630604700000|2021-09-02 17:45:00|9151.7|9150.2|9152.5|9151|9153|9151.2|9151.7|9149.6|396
1630605000000|2021-09-02 17:50:00|9152.4|9150.9|9151.2|9148.8|9152.9|9151|9150.3|9148.4|302
1630605300000|2021-09-02 17:55:00|9150.8|9149.3|9150.5|9149|9152.3|9150.1|9150.2|9148.1|226
1630605600000|2021-09-02 18:00:00|9150.4|9148.9|9150.3|9148.8|9151.9|9150|9149.5|9147.6|339
1630605900000|2021-09-02 18:05:00|9150.4|9148.9|9150.6|9149.1|9151.5|9149.6|9149.8|9147.8|266
1630606200000|2021-09-02 18:10:00|9150.8|9149.3|9149.3|9147.8|9151.2|9149.3|9148.7|9146.8|337
1630606500000|2021-09-02 18:15:00|9149.2|9147.7|9150.4|9148.9|9150.6|9149.1|9148.8|9147.3|272
1630606800000|2021-09-02 18:20:00|9150.6|9149.1|9149.7|9148.2|9151.2|9149.2|9149.6|9148.1|215
1630607100000|2021-09-02 18:25:00|9149.6|9148.1|9150.3|9148.8|9151.2|9149.2|9149.4|9147.6|195
1630607400000|2021-09-02 18:30:00|9150.4|9148.9|9150.4|9148.9|9151.1|9149|9149.8|9148|157
1630607700000|2021-09-02 18:35:00|9151|9148.6|9151.1|9149.6|9152|9149.9|9150.4|9148.4|227
1630608000000|2021-09-02 18:40:00|9151.7|9149.3|9150.3|9148.8|9151.7|9149.7|9150.1|9148.2|257
1630608300000|2021-09-02 18:45:00|9150.2|9148.7|9151|9149.5|9151.8|9149.7|9150.2|9148.5|236
1630608600000|2021-09-02 18:50:00|9151.1|9149.6|9148.5|9147|9151.5|9149.6|9148.2|9146.4|238
1630608900000|2021-09-02 18:55:00|9148.6|9147.1|9148.2|9145.8|9149.4|9147.3|9146.7|9144.8|305
1630609200000|2021-09-02 19:00:00|9147.5|9146|9147.1|9145.6|9148.2|9146.2|9145.8|9143.9|301
1630609500000|2021-09-02 19:05:00|9147|9145.5|9146.7|9145.2|9147.5|9145.6|9146.2|9144.3|257
1630609800000|2021-09-02 19:10:00|9147.1|9144.7|9146.3|9144.8|9147.7|9145.9|9146.2|9144.3|209
1630610100000|2021-09-02 19:15:00|9146.8|9144.4|9146|9144.5|9146.9|9144.9|9146|9143.9|152
1630610400000|2021-09-02 19:20:00|9146.5|9144.1|9143.4|9141.9|9146.7|9144.9|9143.1|9141.3|231
1630610700000|2021-09-02 19:25:00|9143.3|9141.8|9143.2|9141.7|9144.1|9142|9142.4|9140.3|241
1630611000000|2021-09-02 19:30:00|9143.8|9141.4|9143.6|9142.1|9144.2|9142.3|9143|9141.1|216
1630611300000|2021-09-02 19:35:00|9143.5|9142|9144.5|9143|9145|9143|9143.5|9141.7|186
1630611600000|2021-09-02 19:40:00|9144.6|9143.1|9142.8|9141.3|9145.7|9143.8|9142.6|9140.7|233
1630611900000|2021-09-02 19:45:00|9143.5|9141.1|9142.9|9141.4|9143.9|9142.1|9141.7|9140|182
1630612200000|2021-09-02 19:50:00|9142.7|9141.2|9143.6|9142.1|9144.5|9142.5|9142.1|9140.1|214
1630612500000|2021-09-02 19:55:00|9143.4|9141.9|9144.2|9141.8|9144.2|9142.1|9142.8|9140.8|228
1630612800000|2021-09-02 20:00:00|9144.3|9141.9|9146|9143.6|9146.2|9144.2|9144.3|9141.9|200
1630613100000|2021-09-02 20:05:00|9146.1|9143.7|9145.6|9144.1|9146.1|9144.2|9145.4|9143.4|77
1630613400000|2021-09-02 20:10:00|9146.3|9143.9|9145.4|9143.9|9146.9|9144.5|9145.3|9143.4|85
1630613700000|2021-09-02 20:15:00|9145.5|9144|9145.4|9143.9|9145.6|9144.1|9145.3|9143.8|26
1630614000000|2021-09-02 20:20:00|9145.5|9144|9146|9143.6|9146.1|9144.1|9145.4|9143.5|39
1630614300000|2021-09-02 20:25:00|9145.9|9143.5|9145.1|9142.7|9146.2|9144.2|9144.1|9142.3|120
1630614600000|2021-09-02 20:30:00|9144.9|9142.5|9144.9|9142.5|9145.2|9143.1|9144.3|9142.3|69
1630614900000|2021-09-02 20:35:00|9145|9142.6|9144.8|9142.4|9145.1|9143.2|9144.3|9142.2|78
1630615200000|2021-09-02 20:40:00|9144.3|9142.8|9144.7|9142.3|9144.9|9143|9144.2|9142.2|63
1630615500000|2021-09-02 20:45:00|9144.8|9142.4|9144.5|9142.1|9144.8|9142.8|9144|9141.6|104
1630615800000|2021-09-02 20:50:00|9144.6|9142.2|9144.5|9142.1|9144.6|9142.2|9143.9|9141.5|127
1630616100000|2021-09-02 20:55:00|9144.4|9142|9144.8|9142.4|9145.2|9142.8|9144.1|9141.1|218
1630616400000|2021-09-02 21:00:00|9144.6|9142.2|9157|9142|9157.3|9142.3|9144.4|9141|54
1630616700000|2021-09-02 21:05:00|9159.4|9144.4|9157.5|9142.5|9160.7|9145.7|9152.5|9137.5|100
1630617000000|2021-09-02 21:10:00|9157.6|9142.6|9160.2|9145.2|9160.5|9145.5|9156.4|9141.4|166
1630617300000|2021-09-02 21:15:00|9160.1|9145.1|9158.5|9143.5|9160.9|9145.9|9156.4|9141.4|127
1630617600000|2021-09-02 21:20:00|9158.4|9143.4|9156.9|9141.9|9159.3|9144.3|9156.2|9141.2|122
1630617900000|2021-09-02 21:25:00|9156.5|9141.5|9156.9|9141.9|9159.3|9144.3|9155.1|9141.2|116
1630618200000|2021-09-02 21:30:00|9151.2|9136.2|9154.4|9139.4|9155.9|9140.9|9149.1|9134.1|224
1630618500000|2021-09-02 21:35:00|9153.9|9138.9|9154.6|9139.6|9157|9142|9153.1|9138.2|197
1630618800000|2021-09-02 21:40:00|9154.7|9139.7|9154|9139|9157.1|9142.1|9152.9|9137.9|190
1630619100000|2021-09-02 21:45:00|9152.8|9137.8|9154.1|9139.1|9156|9141|9150.1|9135.5|261
1630619400000|2021-09-02 21:50:00|9153.7|9138.7|9151.2|9136.2|9158.7|9143.7|9150.7|9136.2|436
1630619700000|2021-09-02 21:55:00|9153.6|9138.6|9152.6|9137.6|9154.1|9140|9149.7|9134.8|531
1630620000000|2021-09-02 22:00:00|9151.7|9136.7|9144|9140.8|9154.7|9141.4|9143.5|9134|442
1630620300000|2021-09-02 22:05:00|9144.1|9141.1|9145.1|9142.4|9146.9|9143.2|9143.9|9140.7|268
1630620600000|2021-09-02 22:10:00|9145|9142.3|9145|9142.6|9145.5|9142.7|9144.8|9141.6|81
1630620900000|2021-09-02 22:15:00|9144.9|9142.5|9145|9142.6|9145.6|9142.9|9144.7|9142.3|96
1630621200000|2021-09-02 22:20:00|9144.9|9142.5|9144.9|9142.5|9145.6|9142.7|9144.7|9141.8|76
1630621500000|2021-09-02 22:25:00|9144.8|9142.4|9144.9|9142.5|9145.1|9142.7|9144.6|9142.2|34
1630621800000|2021-09-02 22:30:00|9145|9142.6|9145.1|9142.7|9145.3|9142.9|9144.7|9142.3|70
1630622100000|2021-09-02 22:35:00|9144.9|9142.5|9145.9|9143.5|9146.8|9143.5|9144.9|9142.4|135
1630622400000|2021-09-02 22:40:00|9145.8|9143.4|9145.7|9143.3|9146.8|9143.6|9145.6|9143|88
1630622700000|2021-09-02 22:45:00|9146.1|9143.6|9145.8|9143.4|9146.1|9143.6|9145.5|9143.1|63
1630623000000|2021-09-02 22:50:00|9145.9|9143.5|9146.4|9144|9146.9|9144.3|9145.7|9143.3|95
1630623300000|2021-09-02 22:55:00|9146.6|9144.1|9145.6|9143.2|9146.6|9144.2|9145.5|9143.1|60
1630623600000|2021-09-02 23:00:00|9146.3|9143.1|9145.7|9143.3|9146.3|9143.6|9144.7|9142.3|102
1630623900000|2021-09-02 23:05:00|9145.6|9143.2|9145.7|9143.3|9145.9|9143.8|9145.2|9143.1|66
1630624200000|2021-09-02 23:10:00|9145.8|9143.4|9145.7|9143.3|9146|9143.6|9145.6|9143.2|82
1630624500000|2021-09-02 23:15:00|9145.6|9143.2|9145.5|9143.1|9145.8|9143.7|9145|9143.1|54
1630624800000|2021-09-02 23:20:00|9145.6|9143.2|9145.7|9143.3|9146|9143.6|9145.4|9143|59
1630625100000|2021-09-02 23:25:00|9145.6|9143.2|9145.6|9143.2|9145.9|9143.7|9145.1|9143.1|56
1630625400000|2021-09-02 23:30:00|9145.7|9143.3|9145.7|9143.3|9146.1|9144.4|9145.5|9143.1|94
1630625700000|2021-09-02 23:35:00|9145.6|9143.2|9145.7|9143.3|9145.8|9143.8|9145.1|9143.2|71
1630626000000|2021-09-02 23:40:00|9145.8|9143.4|9145.7|9143.3|9145.9|9143.9|9145.3|9143.1|46
1630626300000|2021-09-02 23:45:00|9145.8|9143.4|9145.7|9143.3|9145.9|9143.8|9145.2|9143|56
1630626600000|2021-09-02 23:50:00|9145.6|9143.2|9145.8|9143.4|9145.9|9143.9|9145|9142.6|76
1630626900000|2021-09-02 23:55:00|9145.9|9143.5|9146.6|9144.2|9146.7|9144.3|9145.4|9143.4|71
1630627200000|2021-09-03 00:00:00|9146.1|9144.6|9145|9142.6|9147.1|9145.3|9144.2|9142.5|157
1630627500000|2021-09-03 00:05:00|9144.9|9142.5|9145|9142.6|9146.1|9144.1|9144.4|9142.4|148
1630627800000|2021-09-03 00:10:00|9145.1|9142.7|9144.2|9141.8|9145.4|9143.4|9143.4|9141|245
1630628100000|2021-09-03 00:15:00|9144.1|9141.7|9144.8|9142.4|9144.9|9142.9|9143.6|9141.6|125
1630628400000|2021-09-03 00:20:00|9144.7|9142.3|9144.8|9143.3|9145.5|9143.5|9143.9|9142.1|140
1630628700000|2021-09-03 00:25:00|9144.9|9143.4|9144|9142.5|9145.3|9143.4|9143.9|9142|154
1630629000000|2021-09-03 00:30:00|9143.9|9142.4|9144.3|9141.9|9144.4|9142.6|9143.3|9141.5|145
1630629300000|2021-09-03 00:35:00|9144.4|9142|9143.4|9141|9144.4|9142.6|9142.8|9140.9|154
1630629600000|2021-09-03 00:40:00|9143.3|9140.9|9141.2|9139.7|9143.5|9141.7|9141.2|9139.4|152
1630629900000|2021-09-03 00:45:00|9141.3|9139.8|9142.1|9140.6|9142.5|9140.9|9141.2|9139.3|112
1630630200000|2021-09-03 00:50:00|9141.9|9140.4|9142.6|9140.2|9143.3|9141.5|9141.3|9139.4|205
1630630500000|2021-09-03 00:55:00|9142.7|9140.3|9141.6|9139.2|9142.7|9140.7|9140.2|9138.3|140
1630630800000|2021-09-03 01:00:00|9141.7|9139.3|9138.8|9136.4|9141.7|9139.4|9137.8|9136.1|181
1630631100000|2021-09-03 01:05:00|9138.9|9136.5|9137.1|9135.6|9138.9|9136.9|9137|9135.5|173
1630631400000|2021-09-03 01:10:00|9137.2|9135.7|9137|9135.5|9138.9|9137.3|9136.9|9135.1|255
1630631700000|2021-09-03 01:15:00|9136.9|9135.4|9138.2|9135.8|9138.3|9136.3|9136.4|9134.6|194
1630632000000|2021-09-03 01:20:00|9138.1|9135.7|9138.3|9135.9|9139.2|9137.2|9137.4|9135.4|256
1630632300000|2021-09-03 01:25:00|9138.2|9135.8|9137.5|9135.1|9138.3|9136.2|9136.1|9134.1|187
1630632600000|2021-09-03 01:30:00|9137.4|9135|9139.2|9136.8|9139.3|9137.3|9136.4|9134.6|215
1630632900000|2021-09-03 01:35:00|9139.1|9136.7|9140.3|9138.8|9140.7|9138.8|9137.7|9136.2|204
1630633200000|2021-09-03 01:40:00|9140.2|9138.7|9140.7|9138.3|9140.9|9138.9|9139|9137.1|155
1630633500000|2021-09-03 01:45:00|9140.8|9138.4|9139.4|9137.9|9140.9|9139|9139.1|9137.4|146
1630633800000|2021-09-03 01:50:00|9139.5|9138|9138.6|9137.1|9140|9138.2|9138.4|9136.5|124
1630634100000|2021-09-03 01:55:00|9138.7|9137.2|9137.8|9136.3|9139.1|9137.3|9137.5|9135.4|154
1630634400000|2021-09-03 02:00:00|9138.3|9135.9|9137.1|9135.6|9138.4|9136.4|9136.9|9135.2|83
1630634700000|2021-09-03 02:05:00|9136.9|9135.4|9136.9|9135.4|9137.5|9135.7|9136.8|9134.9|79
1630635000000|2021-09-03 02:10:00|9136.8|9135.3|9137.8|9136.3|9138.2|9136.4|9136.8|9135.3|156
1630635300000|2021-09-03 02:15:00|9137.9|9136.4|9137.1|9135.6|9138.5|9137|9136.9|9135.4|132
1630635600000|2021-09-03 02:20:00|9137|9135.5|9136.5|9135|9137.5|9135.7|9135.9|9134.1|183
1630635900000|2021-09-03 02:25:00|9136.6|9135.1|9139|9136.6|9139|9137.1|9136.5|9135|142
1630636200000|2021-09-03 02:30:00|9138.7|9137.2|9137.6|9136.1|9139.1|9137.3|9137.6|9135.8|84
1630636500000|2021-09-03 02:35:00|9137.5|9136|9137.9|9136.4|9138.4|9136.5|9137.5|9135.6|117
1630636800000|2021-09-03 02:40:00|9138|9136.5|9138.7|9136.3|9138.9|9136.7|9137.7|9135.9|118
1630637100000|2021-09-03 02:45:00|9138.6|9136.2|9137.7|9136.2|9138.9|9137|9137.7|9135.8|148
1630637400000|2021-09-03 02:50:00|9137.8|9136.3|9136.9|9135.4|9138.2|9136.3|9135.5|9133.7|241
1630637700000|2021-09-03 02:55:00|9136.8|9135.3|9143.4|9141|9143.5|9141.1|9136.8|9135.1|275
1630638000000|2021-09-03 03:00:00|9143.3|9140.9|9143.2|9140.8|9143.9|9142.2|9140.8|9138.8|309
1630638300000|2021-09-03 03:05:00|9143.3|9140.9|9141.2|9139.7|9143.7|9141.6|9141.2|9139.6|193
1630638600000|2021-09-03 03:10:00|9141.3|9139.8|9142.2|9140.7|9142.7|9140.8|9141.1|9139.3|151
1630638900000|2021-09-03 03:15:00|9142.1|9140.6|9141.2|9139.7|9142.2|9140.7|9141.1|9139.3|106
1630639200000|2021-09-03 03:20:00|9141.3|9139.8|9141.2|9139.7|9141.9|9139.9|9140.9|9139.1|99
1630639500000|2021-09-03 03:25:00|9141.3|9139.8|9141.9|9140.4|9142.3|9140.5|9141.2|9139.5|139
1630639800000|2021-09-03 03:30:00|9141.8|9140.3|9141.3|9139.8|9142.3|9140.5|9141.1|9139.5|151
1630640100000|2021-09-03 03:35:00|9141.2|9139.7|9141.4|9139.9|9142.3|9140.5|9141.2|9139.6|107
1630640400000|2021-09-03 03:40:00|9141.5|9140|9141.7|9139.3|9141.9|9140.1|9141.1|9139.2|122
1630640700000|2021-09-03 03:45:00|9141.8|9139.4|9141.2|9139.7|9142.7|9140.9|9141.2|9139.3|116
1630641000000|2021-09-03 03:50:00|9141.3|9139.8|9141.2|9139.7|9141.7|9139.8|9141|9139.2|83
1630641300000|2021-09-03 03:55:00|9141.1|9139.6|9143|9141.5|9144|9142.1|9141.1|9139.6|156
1630641600000|2021-09-03 04:00:00|9143.5|9141.1|9143.3|9140.9|9143.9|9141.9|9142.7|9140.8|99
1630641900000|2021-09-03 04:05:00|9143.4|9141|9143.5|9141.1|9143.6|9141.8|9142.8|9140.9|114
1630642200000|2021-09-03 04:10:00|9143.6|9141.2|9144.3|9141.9|9144.6|9142.5|9143|9141.1|142
1630642500000|2021-09-03 04:15:00|9144.2|9141.8|9144.2|9141.8|9144.4|9142.4|9143.5|9141.4|120
1630642800000|2021-09-03 04:20:00|9144.1|9141.7|9143.7|9142.2|9144.3|9142.3|9143.6|9141.6|69
1630643100000|2021-09-03 04:25:00|9143.8|9142.3|9143.7|9142.2|9144.3|9142.7|9143.6|9141.6|119
1630643400000|2021-09-03 04:30:00|9143.6|9142.1|9143.6|9142.1|9144.2|9142.3|9143.5|9141.6|126
1630643700000|2021-09-03 04:35:00|9143.7|9142.2|9142.7|9141.2|9144.3|9142.7|9142.7|9140.6|165
1630644000000|2021-09-03 04:40:00|9142.6|9141.1|9144.3|9142.8|9144.6|9143.1|9142.3|9140.2|162
1630644300000|2021-09-03 04:45:00|9144.2|9142.7|9144.1|9142.6|9145.2|9143.3|9143.7|9141.8|186
1630644600000|2021-09-03 04:50:00|9144|9142.5|9144.3|9141.9|9144.6|9142.7|9143.7|9141.6|127
1630644900000|2021-09-03 04:55:00|9144.2|9142.7|9145.2|9143.7|9145.7|9143.8|9144.2|9142.3|128
1630645200000|2021-09-03 05:00:00|9145.1|9143.6|9142.8|9141.3|9145.2|9143.7|9142.7|9141.2|223
1630645500000|2021-09-03 05:05:00|9142.9|9141.4|9144.3|9142.8|9144.3|9142.8|9142.7|9140.9|175
1630645800000|2021-09-03 05:10:00|9144.2|9142.7|9144.5|9142.1|9144.8|9142.7|9143.6|9141.7|123
1630646100000|2021-09-03 05:15:00|9144.6|9142.2|9143.8|9142.3|9145|9143.2|9143.7|9141.7|123
1630646400000|2021-09-03 05:20:00|9143.9|9142.4|9144.5|9143|9144.6|9143|9143.5|9141.6|95
1630646700000|2021-09-03 05:25:00|9144.4|9142.9|9142.8|9140.4|9144.8|9143.1|9141.9|9140.4|196
1630647000000|2021-09-03 05:30:00|9142.9|9140.5|9142.9|9141.4|9143.3|9141.7|9142.3|9140.5|157
1630647300000|2021-09-03 05:35:00|9143|9141.5|9143|9141.5|9143.4|9141.6|9141.4|9139.6|221
1630647600000|2021-09-03 05:40:00|9142.9|9141.4|9141.1|9139.6|9143.2|9141.5|9141.1|9139.6|112
1630647900000|2021-09-03 05:45:00|9141.2|9139.7|9141.4|9139.9|9142.2|9140.2|9140.5|9138.5|164
1630648200000|2021-09-03 05:50:00|9141.3|9139.8|9143.3|9140.9|9143.4|9141.4|9141.2|9139.7|100
1630648500000|2021-09-03 05:55:00|9142.8|9141.3|9143.1|9140.7|9143.6|9141.6|9142.4|9140.4|201
1630648800000|2021-09-03 06:00:00|9142.4|9140|9143.3|9140.9|9146|9144.2|9142|9140|392
1630649100000|2021-09-03 06:05:00|9143.2|9140.8|9142|9140.5|9144.1|9142.1|9141.8|9139.9|221
1630649400000|2021-09-03 06:10:00|9141.9|9140.4|9142|9140.5|9142.7|9141.1|9141.2|9139.3|204
1630649700000|2021-09-03 06:15:00|9141.9|9140.4|9143.6|9141.2|9143.6|9141.7|9141.7|9139.6|218
1630650000000|2021-09-03 06:20:00|9143.5|9141.1|9144.5|9143|9144.6|9143.1|9142.7|9140.9|149
1630650300000|2021-09-03 06:25:00|9144.4|9142.9|9144.5|9143|9144.8|9143.3|9143.6|9141.7|128
1630650600000|2021-09-03 06:30:00|9144.4|9142.9|9144|9142.5|9145.2|9143.2|9143|9140.9|214
1630650900000|2021-09-03 06:35:00|9143.9|9142.4|9145.9|9143.5|9146.2|9144.6|9143.5|9141.9|162
1630651200000|2021-09-03 06:40:00|9145.4|9143.9|9142.5|9141|9145.8|9144|9142.4|9140.9|219
1630651500000|2021-09-03 06:45:00|9142.7|9141.2|9142|9140.5|9143.5|9142|9141.3|9139.7|216
1630651800000|2021-09-03 06:50:00|9142.1|9140.6|9143.3|9141.8|9143.8|9142|9142|9140.5|160
1630652100000|2021-09-03 06:55:00|9143.7|9141.3|9142.2|9140.7|9143.7|9141.6|9141.3|9139.8|207
1630652400000|2021-09-03 07:00:00|9142.1|9140.6|9138.6|9137.1|9142.5|9141|9136.3|9134.1|392
1630652700000|2021-09-03 07:05:00|9138.5|9137|9137.3|9135.8|9139.3|9137.4|9136.5|9135|283
1630653000000|2021-09-03 07:10:00|9137.4|9135.9|9143.6|9142.1|9144.1|9142.3|9137.4|9135.9|488
1630653300000|2021-09-03 07:15:00|9143.7|9142.2|9141.2|9139.7|9143.7|9142.2|9138.5|9137|389
1630653600000|2021-09-03 07:20:00|9141.1|9139.6|9141.2|9138.8|9141.8|9140.3|9139.3|9137.8|365
1630653900000|2021-09-03 07:25:00|9141.1|9138.7|9142.2|9139.8|9143|9141.2|9139.7|9137.7|381
1630654200000|2021-09-03 07:30:00|9142|9140.5|9143|9140.6|9143.1|9141.5|9141.2|9139.1|374
1630654500000|2021-09-03 07:35:00|9143.1|9140.7|9143.2|9140.8|9143.5|9141.5|9141.8|9139.8|318
1630654800000|2021-09-03 07:40:00|9143.1|9140.7|9144.4|9142|9144.4|9142.5|9141.9|9140|312
1630655100000|2021-09-03 07:45:00|9144|9142.5|9142|9140.5|9144.4|9142.5|9141.9|9140.2|271
1630655400000|2021-09-03 07:50:00|9142.1|9140.6|9145.1|9142.7|9145.5|9143.2|9141.2|9139.7|278
1630655700000|2021-09-03 07:55:00|9145|9142.6|9142.8|9141.3|9146.9|9144.9|9142.7|9141.2|279
1630656000000|2021-09-03 08:00:00|9142.9|9141.4|9136.9|9135.4|9143.4|9141.9|9135.9|9134.1|438
1630656300000|2021-09-03 08:05:00|9136.8|9135.3|9136.8|9135.3|9138.4|9136.4|9135.5|9134|293
1630656600000|2021-09-03 08:10:00|9136.7|9135.2|9137|9135.5|9137.3|9135.6|9135.8|9134.3|238
1630656900000|2021-09-03 08:15:00|9137.1|9135.6|9138.6|9137.1|9138.7|9137.2|9137|9135.4|212
1630657200000|2021-09-03 08:20:00|9138.5|9137|9137.9|9136.4|9139.1|9137.6|9137.6|9136.1|236
1630657500000|2021-09-03 08:25:00|9137.8|9136.3|9137.9|9135.5|9138|9136.5|9136.7|9135.2|197
1630657800000|2021-09-03 08:30:00|9137.7|9135.3|9138.8|9137.3|9139.3|9137.5|9137|9135.3|194
1630658100000|2021-09-03 08:35:00|9138.7|9137.2|9137.4|9135|9139.2|9137.4|9135.5|9134|248
1630658400000|2021-09-03 08:40:00|9137.3|9134.9|9137.2|9135.7|9137.7|9136.2|9136.4|9134.6|211
1630658700000|2021-09-03 08:45:00|9137.1|9135.6|9140.3|9138.8|9142.1|9140.6|9136.8|9134.9|278
1630659000000|2021-09-03 08:50:00|9140.4|9138.9|9142|9140.5|9142.3|9140.8|9139.3|9137.8|295
1630659300000|2021-09-03 08:55:00|9142.1|9140.6|9142.1|9140.6|9144.2|9142.6|9141.9|9140.2|274
1630659600000|2021-09-03 09:00:00|9142.3|9140.8|9143.7|9141.3|9146.1|9144.6|9142.3|9140.5|330
1630659900000|2021-09-03 09:05:00|9143.6|9141.2|9142.4|9140.9|9143.9|9142.2|9141.8|9140.2|333
1630660200000|2021-09-03 09:10:00|9142.3|9140.8|9144.1|9142.6|9144.6|9143.1|9141.9|9140.3|295
1630660500000|2021-09-03 09:15:00|9144.2|9142.7|9145.3|9143.8|9146.5|9144.8|9143.4|9141.9|305
1630660800000|2021-09-03 09:20:00|9145.4|9143.9|9145.3|9143.8|9145.6|9144.1|9144.3|9142.8|248
1630661100000|2021-09-03 09:25:00|9144.9|9143.4|9143.7|9142.2|9145.5|9143.9|9143.1|9141.4|316
1630661400000|2021-09-03 09:30:00|9144.1|9142.6|9146.2|9144.7|9146.2|9144.7|9143.5|9142|242
1630661700000|2021-09-03 09:35:00|9146.3|9144.8|9142.9|9141.4|9146.9|9145.2|9142.3|9140.8|251
1630662000000|2021-09-03 09:40:00|9142.8|9141.3|9143.8|9142.3|9144.3|9142.7|9142.1|9140.6|323
1630662300000|2021-09-03 09:45:00|9143.7|9142.2|9145.4|9143.9|9145.8|9144.3|9143.2|9141.7|237
1630662600000|2021-09-03 09:50:00|9145.3|9143.8|9144.3|9142.8|9145.4|9143.9|9143.7|9141.9|224
1630662900000|2021-09-03 09:55:00|9144.2|9142.7|9146.2|9144.7|9148.8|9146.9|9144.2|9142.4|333
1630663200000|2021-09-03 10:00:00|9146.1|9144.6|9144.1|9142.6|9146.7|9144.9|9143.9|9142.4|233
1630663500000|2021-09-03 10:05:00|9144|9142.5|9146.5|9145|9146.5|9145|9143.6|9141.8|210
1630663800000|2021-09-03 10:10:00|9147|9145.5|9144.2|9141.8|9148|9146.5|9143.7|9141.8|359
1630664100000|2021-09-03 10:15:00|9144.1|9141.7|9146.3|9144.8|9146.4|9144.9|9143.5|9141.6|209
1630664400000|2021-09-03 10:20:00|9146.4|9144.9|9148.5|9147|9148.6|9147.1|9146.1|9144.3|285
1630664700000|2021-09-03 10:25:00|9148.4|9146.9|9148|9146.5|9149.1|9147.6|9147.6|9145.8|168
1630665000000|2021-09-03 10:30:00|9147.9|9146.4|9149.5|9148|9151.1|9149.3|9147.9|9146.4|235
1630665300000|2021-09-03 10:35:00|9149.4|9147.9|9146.8|9144.4|9149.6|9148|9145.9|9143.8|260
1630665600000|2021-09-03 10:40:00|9146.7|9144.3|9146.1|9144.6|9146.8|9144.6|9144.5|9142.4|228
1630665900000|2021-09-03 10:45:00|9146.2|9144.7|9146.4|9144.9|9147.8|9146.3|9146|9144.5|239
1630666200000|2021-09-03 10:50:00|9146.3|9144.8|9146.3|9144.8|9147|9145.5|9146.1|9144.5|160
1630666500000|2021-09-03 10:55:00|9146.1|9144.6|9150.3|9148.8|9150.4|9148.9|9146|9144.2|218
1630666800000|2021-09-03 11:00:00|9150.4|9148.9|9149.8|9148.3|9150.4|9148.9|9148.5|9146.5|207
1630667100000|2021-09-03 11:05:00|9149.7|9148.2|9150.2|9147.8|9151.2|9149.4|9147|9145.5|297
1630667400000|2021-09-03 11:10:00|9150|9148.5|9152.2|9150.7|9153.1|9151.6|9149.8|9148.1|305
1630667700000|2021-09-03 11:15:00|9152.3|9150.8|9151.8|9150.3|9153.2|9151.1|9151.4|9149.9|230
1630668000000|2021-09-03 11:20:00|9151.7|9150.2|9149.6|9148.1|9152.1|9150.6|9149.5|9148|223
1630668300000|2021-09-03 11:25:00|9149.7|9148.2|9148.4|9146.9|9149.7|9148.2|9147.3|9145.8|282
1630668600000|2021-09-03 11:30:00|9148.3|9146.8|9147|9145.5|9150.5|9149|9146.9|9145.4|315
1630668900000|2021-09-03 11:35:00|9147.1|9145.6|9148.7|9147.2|9149.7|9148.2|9145.7|9144.2|372
1630669200000|2021-09-03 11:40:00|9148.8|9147.3|9151.1|9148.7|9151.3|9149.4|9148.5|9147|257
1630669500000|2021-09-03 11:45:00|9151.2|9148.8|9148.7|9147.2|9152.2|9150.7|9147.6|9146.1|333
1630669800000|2021-09-03 11:50:00|9148.8|9147.3|9148.2|9146.7|9149.5|9148|9147|9145.5|279
1630670100000|2021-09-03 11:55:00|9148.1|9146.6|9150.1|9147.7|9151.2|9149.4|9147.6|9146.1|331
1630670400000|2021-09-03 12:00:00|9150|9147.6|9151.6|9149.2|9153.4|9151.9|9149.6|9147.6|469
1630670700000|2021-09-03 12:05:00|9151.5|9149.1|9150.2|9148.7|9152|9150.3|9149.4|9147.6|358
1630671000000|2021-09-03 12:10:00|9150.1|9148.6|9150.1|9148.6|9152.3|9149.9|9148.3|9146.6|411
1630671300000|2021-09-03 12:15:00|9149.9|9148.4|9146.7|9144.3|9150.6|9148.6|9146|9144|398
1630671600000|2021-09-03 12:20:00|9146.6|9144.2|9151|9148.6|9151.1|9148.7|9145.7|9143.7|451
1630671900000|2021-09-03 12:25:00|9151.1|9148.7|9152.9|9150.5|9160.5|9151.3|9151.1|9148.4|543
1630672200000|2021-09-03 12:30:00|9152.8|9150.6|9130.5|9128.1|9155.6|9150.6|9116.6|9114.2|1557
1630672500000|2021-09-03 12:35:00|9130.3|9127.9|9151.1|9148.7|9152.9|9150.4|9126.3|9123.9|1670
1630672800000|2021-09-03 12:40:00|9151|9148.6|9155.2|9152.8|9160.9|9158.5|9148.9|9146.5|1642
1630673100000|2021-09-03 12:45:00|9154.9|9152.5|9146.6|9144.2|9158.4|9156|9145.4|9143|1242
1630673400000|2021-09-03 12:50:00|9146.7|9144.3|9140.1|9138.6|9150.5|9148.1|9138.9|9136.5|1187
1630673700000|2021-09-03 12:55:00|9140.4|9138|9139.7|9137.3|9140.6|9138.2|9132.5|9130.1|1300
1630674000000|2021-09-03 13:00:00|9139.5|9137.1|9132.3|9129.9|9140.8|9138.5|9130|9128|1060
1630674300000|2021-09-03 13:05:00|9132.2|9129.8|9124.7|9122.3|9134.6|9132.4|9123.7|9121.9|959
1630674600000|2021-09-03 13:10:00|9124.6|9122.2|9122|9120.5|9132.4|9130.4|9121.8|9120.3|869
1630674900000|2021-09-03 13:15:00|9123.2|9120.8|9128.4|9126|9129.1|9127|9119.9|9118.1|1110
1630675200000|2021-09-03 13:20:00|9128.3|9125.9|9120.6|9118.2|9129|9127.3|9119.7|9117.6|1092
1630675500000|2021-09-03 13:25:00|9120.7|9118.3|9120.7|9118.3|9122.7|9120.7|9117.3|9115.3|868
1630675800000|2021-09-03 13:30:00|9120.9|9118.5|9121.7|9120.2|9125|9123.1|9120|9118.3|977
1630676100000|2021-09-03 13:35:00|9121.5|9120|9134.2|9131.8|9136.2|9134.1|9119.5|9117.7|1150
1630676400000|2021-09-03 13:40:00|9134.1|9131.7|9145.8|9143.4|9150.6|9148.2|9133.2|9131.1|1061
1630676700000|2021-09-03 13:45:00|9145.7|9143.3|9137.9|9136.4|9146|9143.6|9137.6|9135.6|856
1630677000000|2021-09-03 13:50:00|9138.3|9135.9|9135.2|9133.7|9138.5|9136.5|9134.2|9132.1|706
1630677300000|2021-09-03 13:55:00|9135.9|9133.5|9135.3|9132.9|9136.9|9134|9134.1|9131.9|576
1630677600000|2021-09-03 14:00:00|9135.7|9133.3|9141.6|9139.2|9142.3|9140.1|9134.3|9132.4|878
1630677900000|2021-09-03 14:05:00|9141.5|9139.1|9140.1|9137.7|9146.6|9144.2|9138.2|9135.8|1008
1630678200000|2021-09-03 14:10:00|9140.4|9138|9135.4|9133|9140.8|9138.8|9133.9|9131.9|748
1630678500000|2021-09-03 14:15:00|9135.3|9132.9|9136|9133.6|9136.2|9134.2|9130.3|9128.4|732
1630678800000|2021-09-03 14:20:00|9135.9|9133.5|9138.4|9136|9139|9137.1|9133.8|9131.8|616
1630679100000|2021-09-03 14:25:00|9138.1|9136.6|9139.2|9136.8|9139.5|9137.4|9134.5|9132.3|598
1630679400000|2021-09-03 14:30:00|9139.1|9136.7|9131.6|9130.1|9140.2|9138.3|9131.5|9129.9|748
1630679700000|2021-09-03 14:35:00|9131.5|9130|9133.9|9132.4|9134.5|9132.6|9130.4|9128.6|605
1630680000000|2021-09-03 14:40:00|9133.7|9132.2|9133.3|9130.9|9138|9135.8|9132.3|9130.3|693
1630680300000|2021-09-03 14:45:00|9133.4|9131|9141.7|9140.2|9143.1|9141.1|9132.1|9130.6|705
1630680600000|2021-09-03 14:50:00|9141.6|9140.1|9145.3|9142.9|9145.8|9143.9|9137|9135|958
1630680900000|2021-09-03 14:55:00|9144.8|9143.3|9134.5|9133|9145.1|9143.3|9134.1|9132.2|1051
1630681200000|2021-09-03 15:00:00|9134.8|9133.3|9132.8|9131.3|9136.8|9135.3|9131.9|9130.1|726
1630681500000|2021-09-03 15:05:00|9132.7|9131.2|9132|9129.6|9133.9|9132.1|9130.8|9128.8|395
1630681800000|2021-09-03 15:10:00|9131.8|9129.4|9131.6|9129.2|9131.9|9129.7|9125.9|9124|546
1630682100000|2021-09-03 15:15:00|9131.7|9129.3|9134.7|9132.3|9134.9|9133|9130.7|9128.6|495
1630682400000|2021-09-03 15:20:00|9134.6|9132.2|9135.8|9133.4|9136.8|9135|9132.8|9130.9|467
1630682700000|2021-09-03 15:25:00|9135.9|9133.5|9138|9135.6|9138.2|9135.8|9133.4|9131.6|447
1630683000000|2021-09-03 15:30:00|9137.7|9135.3|9139.1|9137.6|9140.3|9138.4|9136.5|9134.7|374
1630683300000|2021-09-03 15:35:00|9139.2|9137.7|9140.2|9137.8|9140.6|9138.7|9137.9|9136|373
1630683600000|2021-09-03 15:40:00|9139.7|9138.2|9138.8|9137.3|9140.5|9138.7|9138.1|9136.3|289
1630683900000|2021-09-03 15:45:00|9138.7|9137.2|9138.4|9136|9140.7|9138.8|9137.3|9135.4|242
1630684200000|2021-09-03 15:50:00|9138.3|9135.9|9135.7|9134.2|9139.4|9137.1|9135.3|9133.3|286
1630684500000|2021-09-03 15:55:00|9136.3|9133.9|9138|9136.5|9138.6|9136.8|9135.3|9133.3|229
1630684800000|2021-09-03 16:00:00|9138.1|9136.6|9138.1|9136.6|9139.2|9137.2|9137.1|9135.2|312
1630685100000|2021-09-03 16:05:00|9138.2|9136.7|9138.3|9135.9|9139.4|9137.5|9137.5|9135.8|235
1630685400000|2021-09-03 16:10:00|9137.8|9136.3|9137.1|9135.6|9138.8|9136.7|9136.9|9134.9|169
1630685700000|2021-09-03 16:15:00|9137.2|9135.7|9138|9135.6|9138.1|9136.1|9136.6|9134.6|220
1630686000000|2021-09-03 16:20:00|9138.1|9135.7|9138|9135.6|9139|9137|9137.4|9135.5|192
1630686300000|2021-09-03 16:25:00|9138.1|9135.7|9136.7|9134.3|9138.1|9136|9135.7|9134|245
1630686600000|2021-09-03 16:30:00|9136.8|9134.4|9136.6|9135.1|9137.8|9135.7|9136.1|9134.1|181
1630686900000|2021-09-03 16:35:00|9136.7|9135.2|9135.4|9133.9|9137.2|9135.3|9134.8|9133|212
1630687200000|2021-09-03 16:40:00|9135.5|9134|9137.4|9135|9137.6|9135.8|9135.4|9133.5|232
1630687500000|2021-09-03 16:45:00|9137.3|9134.9|9137|9134.6|9137.6|9135.4|9136.1|9134.1|171
1630687800000|2021-09-03 16:50:00|9136.5|9135|9136.2|9134.7|9137.9|9135.9|9136.2|9134.3|187
1630688100000|2021-09-03 16:55:00|9136.3|9134.8|9135.5|9134|9136.9|9135|9135.3|9133.5|207
1630688400000|2021-09-03 17:00:00|9135.4|9133.9|9135.7|9134.2|9136.8|9134.8|9134.6|9132.7|261
1630688700000|2021-09-03 17:05:00|9135.6|9134.1|9131.9|9129.5|9136.1|9134.3|9131.4|9129.3|266
1630689000000|2021-09-03 17:10:00|9131.2|9129.7|9130.4|9128.9|9132.4|9130.5|9130.3|9128.5|309
1630689300000|2021-09-03 17:15:00|9130.8|9129.3|9129.5|9128|9131.7|9129.6|9129.4|9127.6|216
1630689600000|2021-09-03 17:20:00|9129.4|9127.9|9129.4|9127.9|9130.4|9128.9|9129|9127|234
1630689900000|2021-09-03 17:25:00|9129.3|9127.8|9126.9|9125.4|9130|9128.2|9126.4|9124.5|289
1630690200000|2021-09-03 17:30:00|9127.2|9124.8|9130|9127.6|9130.2|9128.1|9126.5|9124.6|284
1630690500000|2021-09-03 17:35:00|9129.5|9128|9131.1|9129.6|9131.3|9129.8|9129.5|9127.6|226
1630690800000|2021-09-03 17:40:00|9131.2|9129.7|9129.2|9126.8|9131.6|9130.1|9128.4|9126.7|250
1630691100000|2021-09-03 17:45:00|9129.1|9126.7|9129.3|9127.8|9129.8|9127.9|9128|9126|258
1630691400000|2021-09-03 17:50:00|9129.4|9127.9|9129.5|9128|9130.5|9128.3|9129.2|9127.4|167
1630691700000|2021-09-03 17:55:00|9129.6|9128.1|9129.5|9128|9131.3|9129.8|9129.3|9127.5|180
1630692000000|2021-09-03 18:00:00|9130.2|9127.8|9129.8|9128.3|9131.3|9129.4|9129.6|9127.8|182
1630692300000|2021-09-03 18:05:00|9129.7|9128.2|9128.5|9127|9129.8|9128.3|9127.8|9125.8|226
1630692600000|2021-09-03 18:10:00|9128.4|9126.9|9129.5|9128|9130.1|9128.2|9128.1|9126.2|196
1630692900000|2021-09-03 18:15:00|9130|9127.6|9130.4|9128.9|9131|9129|9129.5|9127.6|121
1630693200000|2021-09-03 18:20:00|9130.5|9129|9132.2|9130.7|9133.2|9131.3|9130.4|9128.3|238
1630693500000|2021-09-03 18:25:00|9132|9130.5|9132.1|9129.7|9133.1|9131.1|9131.5|9129.6|181
1630693800000|2021-09-03 18:30:00|9132.2|9129.8|9134.5|9132.1|9134.5|9132.6|9131.8|9129.7|157
1630694100000|2021-09-03 18:35:00|9134.4|9132|9134.8|9133.3|9135.7|9133.8|9133.8|9132|148
1630694400000|2021-09-03 18:40:00|9135|9133.5|9135.6|9134.1|9136|9134.1|9135|9133.1|108
1630694700000|2021-09-03 18:45:00|9135.5|9134|9135.7|9133.3|9136.6|9134.7|9135|9133.1|159
1630695000000|2021-09-03 18:50:00|9135.8|9133.4|9134.6|9133.1|9136|9134.2|9134.4|9132.9|215
1630695300000|2021-09-03 18:55:00|9134.7|9133.2|9132.9|9131.4|9135.9|9134.2|9132.9|9131.4|294
1630695600000|2021-09-03 19:00:00|9133|9131.5|9135.2|9132.8|9135.5|9133.7|9132.8|9130.8|258
1630695900000|2021-09-03 19:05:00|9134.7|9133.2|9137.2|9135.7|9137.7|9136|9134.4|9132.3|234
1630696200000|2021-09-03 19:10:00|9137.3|9135.8|9136.8|9134.4|9137.9|9135.9|9136.3|9134.3|97
1630696500000|2021-09-03 19:15:00|9136.7|9134.3|9135.7|9134.2|9136.9|9134.9|9135.3|9133.5|145
1630696800000|2021-09-03 19:20:00|9135.8|9134.3|9136.4|9134.9|9137.3|9135.3|9135.7|9133.6|182
1630697100000|2021-09-03 19:25:00|9136.3|9134.8|9137.1|9135.6|9137.8|9135.9|9136.3|9134.3|151
1630697400000|2021-09-03 19:30:00|9137.2|9135.7|9136.1|9134.6|9138|9136.3|9136|9134.1|160
1630697700000|2021-09-03 19:35:00|9136.2|9134.7|9136.7|9134.3|9137|9135.1|9136.1|9133.9|134
1630698000000|2021-09-03 19:40:00|9136.8|9134.4|9135.5|9134|9136.8|9134.8|9135.1|9133.1|160
1630698300000|2021-09-03 19:45:00|9135.6|9134.1|9136.1|9134.6|9136.8|9135|9135.5|9133.5|145
1630698600000|2021-09-03 19:50:00|9136.5|9134.1|9135.2|9133.7|9136.6|9134.2|9134.7|9133|167
1630698900000|2021-09-03 19:55:00|9135.3|9133.8|9140.5|9139|9141.3|9139.2|9135.3|9133.2|249
1630699200000|2021-09-03 20:00:00|9140.9|9138.5|9141.5|9139.1|9142.6|9140.6|9140.6|9138.2|302
1630699500000|2021-09-03 20:05:00|9141.6|9139.2|9141.6|9139.2|9143.1|9140.7|9141.1|9138.7|222
1630699800000|2021-09-03 20:10:00|9141.5|9139.1|9142.5|9140.1|9142.6|9140.2|9140.6|9138.2|130
1630700100000|2021-09-03 20:15:00|9142.4|9140|9142.4|9140|9142.7|9140.3|9141.5|9139.1|154
1630700400000|2021-09-03 20:20:00|9142.5|9140.1|9145|9142.6|9145.5|9143.1|9142.3|9139.9|179
1630700700000|2021-09-03 20:25:00|9145.2|9142.8|9144.5|9142.1|9145.9|9143.5|9142.9|9140.5|270
1630701000000|2021-09-03 20:30:00|9144.4|9142|9143.4|9141|9144.8|9142.4|9143.3|9140.9|173
1630701300000|2021-09-03 20:35:00|9143.5|9141.1|9143.5|9141.1|9143.7|9141.3|9143.3|9140.9|65
1630701600000|2021-09-03 20:40:00|9143.4|9141|9143.3|9140.9|9143.7|9141.3|9143.3|9140.9|54
1630701900000|2021-09-03 20:45:00|9143.5|9141.1|9142.5|9140.1|9143.7|9141.3|9141.6|9139.2|170
1630702200000|2021-09-03 20:50:00|9142.7|9140.3|9141.3|9138.9|9142.7|9140.3|9140.3|9137.9|231
1630702500000|2021-09-03 20:55:00|9141.4|9139|9139.2|9136.8|9144.3|9139.4|9139.1|9134.6|196
1630872000000|2021-09-05 20:00:00|9146.8|9130.8|9146.8|9130.8|9147.8|9131.8|9146.8|9130.8|15
1630872300000|2021-09-05 20:05:00|9144.4|9128.4|9147.7|9131.7|9147.8|9131.8|9144.4|9128.4|9
1630872600000|2021-09-05 20:10:00|9146.8|9130.8|9146.8|9130.8|9147.8|9131.8|9146.8|9130.8|9
1630872900000|2021-09-05 20:15:00|9147.8|9131.8|9146.8|9130.8|9147.8|9131.8|9146.8|9130.8|10
1630873200000|2021-09-05 20:20:00|9147.8|9131.8|9145.9|9129.9|9147.8|9131.8|9145.9|9129.9|13
1630873500000|2021-09-05 20:25:00|9148.4|9127.4|9149.3|9128.3|9149.3|9128.3|9146.9|9125.9|11
1630873800000|2021-09-05 20:30:00|9148.4|9127.4|9148.4|9127.4|9149.3|9128.3|9148.4|9127.4|7
1630874100000|2021-09-05 20:35:00|9149.3|9128.3|9142.3|9128.7|9149.3|9129.1|9141.7|9126.9|10
1630874400000|2021-09-05 20:40:00|9146.9|9125.9|9146.9|9125.9|9146.9|9129.7|9142.3|9125.9|4
1630874700000|2021-09-05 20:45:00|9148.4|9127.4|9148.4|9127.4|9149.3|9128.3|9148.4|9127.4|7
1630875000000|2021-09-05 20:50:00|9149.3|9128.3|9147.5|9126.5|9149.3|9128.3|9147.5|9126.5|9
1630875300000|2021-09-05 20:55:00|9147.9|9126.9|9143.3|9129.7|9152.1|9131.1|9142.2|9126.5|11
1630875600000|2021-09-05 21:00:00|9148.4|9127.4|9148.1|9127.1|9148.4|9127.4|9147|9126|11
1630875900000|2021-09-05 21:05:00|9146.3|9125.3|9142.6|9129|9147.9|9129.6|9142|9125.2|10
1630876200000|2021-09-05 21:10:00|9147.3|9126.3|9144|9123|9147.4|9127.4|9138.3|9117.3|46
1630876500000|2021-09-05 21:15:00|9144.3|9123.3|9147.3|9126.3|9147.8|9126.8|9140.5|9119.5|65
1630876800000|2021-09-05 21:20:00|9146.8|9125.8|9147|9126|9148|9127|9143.1|9122.1|154
1630877100000|2021-09-05 21:25:00|9146.6|9125.6|9147|9126|9148.6|9127.6|9146.1|9125.1|70
1630877400000|2021-09-05 21:30:00|9147.1|9126.1|9147.4|9126.4|9150.8|9134.6|9139.8|9118.8|133
1630877700000|2021-09-05 21:35:00|9147.7|9126.7|9146.5|9125.5|9151.3|9139.3|9144.8|9123.8|160
1630878000000|2021-09-05 21:40:00|9146.6|9125.6|9146.6|9125.6|9147.2|9132.2|9146.3|9125.3|46
1630878300000|2021-09-05 21:45:00|9146.4|9125.4|9146.6|9125.6|9148.1|9131.5|9145.4|9124.4|140
1630878600000|2021-09-05 21:50:00|9146.5|9125.5|9148.1|9129.4|9148.5|9132.3|9144.4|9124.4|163
1630878900000|2021-09-05 21:55:00|9148|9129.8|9146.6|9126.6|9148.4|9129.8|9145.4|9125.4|79
1630879200000|2021-09-05 22:00:00|9146.4|9126.4|9141.6|9137.4|9152.2|9138.9|9140.7|9126.4|530
1630879500000|2021-09-05 22:05:00|9141.9|9137.2|9140.7|9137.8|9142.5|9139.1|9140.5|9136.3|237
1630879800000|2021-09-05 22:10:00|9140.9|9137.5|9141.2|9138.7|9142.9|9139.9|9140.5|9137.1|303
1630880100000|2021-09-05 22:15:00|9141.4|9138.9|9140.7|9137.9|9142.4|9139|9140.1|9136.9|320
1630880400000|2021-09-05 22:20:00|9141|9137.6|9140.6|9137.5|9142.4|9139|9140.2|9137|255
1630880700000|2021-09-05 22:25:00|9140.8|9137.2|9141.4|9139|9142.9|9139.9|9139.3|9136.3|313
1630881000000|2021-09-05 22:30:00|9141.6|9138.4|9141.2|9138.4|9142.6|9139.9|9140.3|9137.6|236
1630881300000|2021-09-05 22:35:00|9141|9138.6|9142|9139.2|9142.5|9140|9140.7|9137.7|226
1630881600000|2021-09-05 22:40:00|9141.7|9139.3|9141.2|9138.7|9142.4|9139.8|9140.7|9137.9|173
1630881900000|2021-09-05 22:45:00|9141.4|9138.9|9141.3|9138.9|9141.6|9139.2|9140.3|9137.2|152
1630882200000|2021-09-05 22:50:00|9141.4|9139|9142|9139.6|9142.6|9140.2|9141.1|9138.5|132
1630882500000|2021-09-05 22:55:00|9141.9|9139.5|9142.2|9139.8|9142.8|9140.1|9141|9138.6|245
1630882800000|2021-09-05 23:00:00|9142.1|9139.7|9141.2|9138.8|9143.1|9140.7|9140.6|9138.2|187
1630883100000|2021-09-05 23:05:00|9141.3|9138.9|9140.4|9138|9141.3|9138.9|9140.1|9137.7|82
1630883400000|2021-09-05 23:10:00|9140.3|9137.9|9140.4|9138|9140.6|9138.2|9140.2|9137.8|84
1630883700000|2021-09-05 23:15:00|9140.2|9137.8|9140|9137.6|9140.7|9138.3|9139.8|9137.4|99
1630884000000|2021-09-05 23:20:00|9139.9|9137.5|9139.4|9137|9140.1|9137.7|9139.3|9136.9|66
1630884300000|2021-09-05 23:25:00|9139.5|9137.1|9139.8|9137.4|9140.6|9138.2|9139|9136.8|78
1630884600000|2021-09-05 23:30:00|9139.9|9137.5|9139.8|9137.4|9140.6|9138.2|9139.3|9137.3|93
1630884900000|2021-09-05 23:35:00|9139.7|9137.3|9139.4|9137|9140|9138.2|9139.2|9136.8|97
1630885200000|2021-09-05 23:40:00|9139.3|9136.9|9140|9137.6|9140.2|9137.8|9138.7|9136.3|122
1630885500000|2021-09-05 23:45:00|9139.9|9137.5|9140.4|9138|9141|9138.6|9139.7|9137.4|164
1630885800000|2021-09-05 23:50:00|9140.5|9138.1|9141|9138.6|9141.4|9139|9140.2|9137.8|126
1630886100000|2021-09-05 23:55:00|9140.9|9138.5|9140.1|9137.7|9141.4|9139|9140|9137.6|155
1630886400000|2021-09-06 00:00:00|9140.2|9137.8|9144.8|9142.4|9145.6|9143.5|9139.5|9137.1|307
1630886700000|2021-09-06 00:05:00|9144.7|9142.3|9143.6|9142.1|9145.1|9142.7|9141.1|9139|265
1630887000000|2021-09-06 00:10:00|9143.7|9141.3|9143.8|9141.4|9144.9|9142.5|9142.6|9140.2|199
1630887300000|2021-09-06 00:15:00|9143.9|9141.5|9143.4|9141|9144.3|9142.3|9143.1|9140.8|200
1630887600000|2021-09-06 00:20:00|9143.5|9141.1|9142.7|9141.2|9143.6|9141.6|9142.6|9140.2|143
1630887900000|2021-09-06 00:25:00|9142.8|9141.3|9146.7|9144.3|9146.7|9144.3|9142.5|9140.6|147
1630888200000|2021-09-06 00:30:00|9146.5|9144.1|9145.7|9143.3|9146.6|9144.6|9144.9|9143.1|235
1630888500000|2021-09-06 00:35:00|9145.6|9143.2|9143.9|9142.4|9146.2|9144.3|9143.5|9141.7|237
1630888800000|2021-09-06 00:40:00|9143.8|9142.3|9144.2|9141.8|9144.6|9142.7|9143.1|9141.3|174
1630889100000|2021-09-06 00:45:00|9144.3|9141.9|9144.9|9143.4|9146|9144|9143.5|9141.3|199
1630889400000|2021-09-06 00:50:00|9145.4|9143|9145.7|9143.3|9146.3|9144.4|9143.8|9141.4|300
1630889700000|2021-09-06 00:55:00|9145.8|9143.4|9144.7|9142.3|9145.9|9143.9|9144.2|9142.3|133
1630890000000|2021-09-06 01:00:00|9144.8|9142.4|9143.7|9142.2|9145.2|9143|9143.3|9141|245
1630890300000|2021-09-06 01:05:00|9144.2|9141.8|9144.4|9142.9|9144.8|9142.9|9143.1|9140.9|222
1630890600000|2021-09-06 01:10:00|9144.3|9142.8|9144.3|9141.9|9145.1|9143|9143.8|9141.8|142
1630890900000|2021-09-06 01:15:00|9144.5|9142.1|9144.9|9142.5|9145.8|9143.5|9143.8|9141.6|179
1630891200000|2021-09-06 01:20:00|9145|9142.6|9144.9|9142.5|9145|9142.9|9143.3|9141.3|206
1630891500000|2021-09-06 01:25:00|9144.8|9142.4|9144.9|9142.5|9145|9143.1|9144.3|9142.3|113
1630891800000|2021-09-06 01:30:00|9144.8|9142.4|9144.3|9142.8|9145.4|9143.5|9143.9|9142|223
1630892100000|2021-09-06 01:35:00|9144.2|9142.7|9144.6|9142.2|9145.1|9143.1|9143.8|9141.8|168
1630892400000|2021-09-06 01:40:00|9144.7|9142.3|9143.8|9141.4|9145.1|9143|9143.6|9141.4|150
1630892700000|2021-09-06 01:45:00|9143.9|9141.5|9144.8|9142.4|9145|9143|9143.6|9141.4|154
1630893000000|2021-09-06 01:50:00|9144.3|9142.8|9144.8|9143.3|9145.8|9143.9|9144.2|9142.2|198
1630893300000|2021-09-06 01:55:00|9144.9|9143.4|9144.7|9142.3|9145.7|9143.9|9144.3|9142.2|166
1630893600000|2021-09-06 02:00:00|9144.8|9142.4|9144.4|9142.9|9145.1|9143|9144.2|9142.3|146
1630893900000|2021-09-06 02:05:00|9144.5|9143|9144.8|9142.4|9145|9143.1|9144.3|9142.3|97
1630894200000|2021-09-06 02:10:00|9144.9|9142.5|9144.4|9142|9145.5|9143.3|9143.7|9141.7|149
1630894500000|2021-09-06 02:15:00|9144.7|9142.3|9145.3|9143.8|9146|9144|9144.3|9142.3|137
1630894800000|2021-09-06 02:20:00|9145.4|9143.9|9146.5|9144.1|9146.7|9144.7|9145.1|9143.2|92
1630895100000|2021-09-06 02:25:00|9146.4|9144|9146.8|9145.3|9147.4|9145.4|9145.6|9143.6|171
1630895400000|2021-09-06 02:30:00|9146.7|9145.2|9145.8|9144.3|9147.3|9145.4|9145.5|9143.7|117
1630895700000|2021-09-06 02:35:00|9145.9|9144.4|9147.1|9144.7|9147.4|9145.4|9145.7|9144.1|145
1630896000000|2021-09-06 02:40:00|9147.2|9144.8|9146.7|9144.3|9147.2|9144.9|9145.8|9144|139
1630896300000|2021-09-06 02:45:00|9147|9144.6|9146.5|9144.1|9147.3|9145.1|9146.1|9144|115
1630896600000|2021-09-06 02:50:00|9146.6|9144.2|9148|9145.6|9148.3|9146.2|9146.5|9144.1|114
1630896900000|2021-09-06 02:55:00|9147.6|9146.1|9147.4|9145|9148.2|9146.2|9146.8|9144.7|96
1630897200000|2021-09-06 03:00:00|9147.3|9144.9|9148|9146.5|9148.4|9146.5|9147.2|9144.8|158
1630897500000|2021-09-06 03:05:00|9147.9|9146.4|9147.9|9146.4|9148.5|9146.6|9147.7|9145.7|123
1630897800000|2021-09-06 03:10:00|9148|9146.5|9148|9145.6|9148.4|9146.6|9147.4|9145.3|105
1630898100000|2021-09-06 03:15:00|9147.9|9145.5|9146.4|9144|9147.9|9145.7|9145.9|9143.8|140
1630898400000|2021-09-06 03:20:00|9145.8|9144.3|9146.8|9145.3|9147.5|9145.6|9145.8|9144|138
1630898700000|2021-09-06 03:25:00|9147|9145.5|9148.4|9146|9148.7|9146.5|9146.6|9144.8|160
1630899000000|2021-09-06 03:30:00|9148.2|9145.8|9149.7|9147.3|9150.3|9148.4|9148.2|9145.8|173
1630899300000|2021-09-06 03:35:00|9149.8|9147.4|9149.5|9148|9151.1|9149.6|9149|9147.3|182
1630899600000|2021-09-06 03:40:00|9149.6|9148.1|9148.3|9146.8|9150.1|9148.1|9148.2|9146.2|134
1630899900000|2021-09-06 03:45:00|9148.2|9146.7|9148.7|9146.3|9149.1|9147.1|9147.8|9145.9|132
1630900200000|2021-09-06 03:50:00|9148.9|9146.5|9149.2|9146.8|9149.3|9147.3|9148.4|9146.5|110
1630900500000|2021-09-06 03:55:00|9149.5|9147.1|9150|9147.6|9150.6|9148.3|9149.1|9147|177
1630900800000|2021-09-06 04:00:00|9149.6|9148.1|9149.5|9147.1|9150.3|9148.3|9149.1|9147.1|200
1630901100000|2021-09-06 04:05:00|9149.4|9147|9148.6|9146.2|9149.7|9147.7|9148.5|9146.1|102
1630901400000|2021-09-06 04:10:00|9148.5|9146.1|9148.2|9145.8|9148.8|9146.4|9147.5|9145.4|144
1630901700000|2021-09-06 04:15:00|9148.1|9145.7|9148.6|9146.2|9148.8|9146.7|9147.3|9145.4|113
1630902000000|2021-09-06 04:20:00|9148.7|9146.3|9148.9|9146.5|9149.8|9147.8|9148.6|9146.2|139
1630902300000|2021-09-06 04:25:00|9149|9146.6|9148.6|9146.2|9149.5|9147.6|9148.3|9146.2|128
1630902600000|2021-09-06 04:30:00|9148.5|9146.1|9149.1|9146.7|9149.6|9147.6|9148.2|9146.1|158
1630902900000|2021-09-06 04:35:00|9148.9|9146.5|9148.5|9146.1|9149.1|9147.3|9148.2|9145.9|89
1630903200000|2021-09-06 04:40:00|9148.4|9146|9148.8|9146.4|9149.5|9147.5|9148|9146|140
1630903500000|2021-09-06 04:45:00|9148.6|9146.2|9147.7|9146.2|9148.9|9146.8|9147.6|9145.3|153
1630903800000|2021-09-06 04:50:00|9148.1|9145.7|9148.1|9146.6|9148.4|9146.8|9147.5|9145.5|148
1630904100000|2021-09-06 04:55:00|9148.2|9146.7|9149.1|9146.7|9149.8|9147.7|9147.9|9146|141
1630904400000|2021-09-06 05:00:00|9149|9146.6|9147.8|9146.3|9149|9147|9147.6|9145.6|163
1630904700000|2021-09-06 05:05:00|9147.7|9146.2|9147.7|9146.2|9148.8|9146.8|9147.3|9145.1|137
1630905000000|2021-09-06 05:10:00|9147.6|9146.1|9148.3|9146.8|9148.9|9147|9147.6|9145.6|111
1630905300000|2021-09-06 05:15:00|9148.2|9146.7|9149.4|9147|9149.6|9147.7|9148.2|9146.3|76
1630905600000|2021-09-06 05:20:00|9149|9147.5|9149.8|9147.4|9150.3|9148.4|9148.8|9147|104
1630905900000|2021-09-06 05:25:00|9149.7|9147.3|9150.1|9147.7|9150.5|9148.5|9149.1|9147.2|103
1630906200000|2021-09-06 05:30:00|9150.2|9147.8|9149.6|9147.2|9150.2|9148|9148.7|9146.7|136
1630906500000|2021-09-06 05:35:00|9149.3|9146.9|9149.1|9147.6|9149.7|9147.8|9147.9|9145.9|136
1630906800000|2021-09-06 05:40:00|9149.2|9147.7|9148.9|9146.5|9150.2|9148.3|9148.9|9146.5|126
1630907100000|2021-09-06 05:45:00|9149|9146.6|9148.9|9146.5|9149.6|9147.7|9148.4|9146.4|180
1630907400000|2021-09-06 05:50:00|9149|9146.6|9149.3|9146.9|9149.6|9147.8|9148.5|9146.5|114
1630907700000|2021-09-06 05:55:00|9149.2|9146.8|9149|9146.6|9149.4|9147.5|9148.4|9146.2|150
1630908000000|2021-09-06 06:00:00|9149.1|9146.7|9152.2|9149.8|9152.3|9150.1|9148.4|9146.5|284
1630908300000|2021-09-06 06:05:00|9152.4|9150|9152.1|9150.6|9152.7|9150.7|9150.4|9148.6|288
1630908600000|2021-09-06 06:10:00|9152|9150.5|9151.8|9149.4|9153|9150.7|9150.1|9148.6|270
1630908900000|2021-09-06 06:15:00|9151.9|9149.5|9150.4|9148|9151.9|9149.9|9148.5|9146.3|216
1630909200000|2021-09-06 06:20:00|9149.7|9148.2|9148.4|9146|9150|9148.2|9147|9145.2|251
1630909500000|2021-09-06 06:25:00|9148.5|9146.1|9147.8|9145.4|9148.5|9146.5|9146.6|9144.6|191
1630909800000|2021-09-06 06:30:00|9147.7|9145.3|9147.9|9146.4|9148.1|9146.6|9146.2|9144.1|203
1630910100000|2021-09-06 06:35:00|9147.8|9146.3|9148.5|9147|9149.4|9147.7|9147.8|9146|148
1630910400000|2021-09-06 06:40:00|9148.4|9146.9|9149.3|9146.9|9149.4|9147.3|9147.5|9145.6|161
1630910700000|2021-09-06 06:45:00|9149.2|9146.8|9151.4|9149|9151.5|9149.6|9148.9|9146.8|202
1630911000000|2021-09-06 06:50:00|9151.1|9149.6|9152.2|9149.8|9152.8|9150.8|9150.5|9148.6|191
1630911300000|2021-09-06 06:55:00|9152.3|9149.9|9154.2|9151.8|9154.2|9152.1|9151.8|9149.6|187
1630911600000|2021-09-06 07:00:00|9154.1|9151.7|9154.6|9153.1|9155.7|9153.8|9151.3|9149.8|391
1630911900000|2021-09-06 07:05:00|9154.5|9153|9153.7|9151.3|9155.7|9153.8|9152|9150.1|279
1630912200000|2021-09-06 07:10:00|9153.9|9151.5|9160.1|9157.7|9160.7|9158.4|9153.7|9151.5|282
1630912500000|2021-09-06 07:15:00|9160.3|9157.9|9158.5|9156.1|9161|9159.2|9158|9155.8|266
1630912800000|2021-09-06 07:20:00|9158.4|9156|9160.1|9158.6|9162.3|9159.9|9158.4|9156|382
1630913100000|2021-09-06 07:25:00|9160.2|9158.7|9159.5|9157.1|9162.2|9160.2|9159|9157.1|519
1630913400000|2021-09-06 07:30:00|9159.6|9157.2|9158.9|9156.5|9159.6|9157.7|9157.4|9155.4|299
1630913700000|2021-09-06 07:35:00|9158.8|9156.4|9157.7|9156.2|9159|9157|9157.5|9155.4|223
1630914000000|2021-09-06 07:40:00|9157.6|9156.1|9159|9157.5|9159.7|9157.7|9157.5|9155.4|192
1630914300000|2021-09-06 07:45:00|9158.9|9157.4|9158.7|9157.2|9160.8|9158.8|9156.8|9155.2|230
1630914600000|2021-09-06 07:50:00|9158.8|9157.3|9159|9156.6|9159.8|9158.3|9158.5|9156.4|209
1630914900000|2021-09-06 07:55:00|9159.2|9157.7|9159.4|9157.9|9162.4|9160.3|9159.2|9157.2|377
1630915200000|2021-09-06 08:00:00|9159.3|9157.8|9158.7|9157.2|9161.5|9159.1|9158.2|9156.2|389
1630915500000|2021-09-06 08:05:00|9158.6|9157.1|9156.5|9155|9159|9157.1|9155.8|9153.7|278
1630915800000|2021-09-06 08:10:00|9156.4|9154.9|9157.7|9156.2|9158.2|9156.7|9155.7|9153.9|235
1630916100000|2021-09-06 08:15:00|9157.6|9156.1|9156.1|9154.6|9159.8|9158.3|9155.7|9154.2|349
1630916400000|2021-09-06 08:20:00|9156.2|9154.7|9155.3|9152.9|9157|9155.5|9154.2|9152.3|250
1630916700000|2021-09-06 08:25:00|9154.9|9153.4|9153.2|9150.8|9154.9|9153.4|9151.8|9149.8|326
1630917000000|2021-09-06 08:30:00|9153.3|9150.9|9158.2|9155.8|9158.7|9156.9|9153.3|9150.9|300
1630917300000|2021-09-06 08:35:00|9158.3|9155.9|9154.2|9151.8|9159.1|9157.3|9152.5|9150.8|468
1630917600000|2021-09-06 08:40:00|9154.1|9151.7|9152.8|9151.3|9154.9|9152.7|9151|9149.2|210
1630917900000|2021-09-06 08:45:00|9152.7|9151.2|9155.1|9152.7|9156.5|9154.6|9152.7|9151.2|257
1630918200000|2021-09-06 08:50:00|9154.4|9152.9|9158.5|9156.1|9158.8|9157.1|9154.1|9152.2|323
1630918500000|2021-09-06 08:55:00|9158.6|9156.2|9157.3|9155.8|9159.9|9158|9156.9|9154.9|296
1630918800000|2021-09-06 09:00:00|9157.1|9155.6|9157.1|9155.6|9157.4|9155.6|9154.5|9152.8|283
1630919100000|2021-09-06 09:05:00|9157|9155.5|9157.7|9156.2|9159.1|9157.2|9156.3|9154.4|270
1630919400000|2021-09-06 09:10:00|9158.2|9155.8|9158.5|9157|9159.5|9158|9157.1|9155.6|190
1630919700000|2021-09-06 09:15:00|9158.7|9157.2|9159.5|9157.1|9159.7|9157.8|9157.6|9155.7|312
1630920000000|2021-09-06 09:20:00|9159.6|9157.2|9164.3|9162.8|9165.1|9163.2|9159.1|9157.2|366
1630920300000|2021-09-06 09:25:00|9164.2|9162.7|9163.2|9160.8|9165.5|9163.9|9162.4|9160.6|420
1630920600000|2021-09-06 09:30:00|9162.8|9161.3|9161.8|9160.3|9165.1|9163.6|9160.8|9159.1|309
1630920900000|2021-09-06 09:35:00|9161.9|9160.4|9163.5|9162|9164.8|9162.8|9161.8|9160.1|267
1630921200000|2021-09-06 09:40:00|9163.4|9161.9|9163.5|9162|9164.3|9162.2|9162.5|9160.5|280
1630921500000|2021-09-06 09:45:00|9163.6|9162.1|9162.8|9161.3|9164.3|9162.3|9162.2|9160.1|264
1630921800000|2021-09-06 09:50:00|9162.7|9161.2|9162.1|9160.6|9163.3|9161.3|9161.9|9160.2|175
1630922100000|2021-09-06 09:55:00|9162.2|9160.7|9160.9|9159.4|9163.1|9161.2|9160|9158.1|355
1630922400000|2021-09-06 10:00:00|9161|9159.5|9158.3|9156.8|9162.5|9160.5|9158.2|9156.2|296
1630922700000|2021-09-06 10:05:00|9158.2|9156.7|9161.2|9158.8|9162|9160.1|9157.9|9155.9|321
1630923000000|2021-09-06 10:10:00|9161|9159.5|9161.4|9159|9162.3|9160.5|9160.4|9158.5|226
1630923300000|2021-09-06 10:15:00|9161.3|9158.9|9159.4|9157.9|9161.4|9159.1|9158.5|9156.6|260
1630923600000|2021-09-06 10:20:00|9159.6|9158.1|9162.3|9159.9|9162.4|9160|9159.4|9157.5|293
1630923900000|2021-09-06 10:25:00|9162.4|9160|9162.4|9160|9163.5|9162|9161.3|9159.3|235
1630924200000|2021-09-06 10:30:00|9162.1|9160.6|9161.9|9160.4|9162.8|9160.7|9160.1|9158.3|163
1630924500000|2021-09-06 10:35:00|9161.8|9160.3|9163.5|9162|9164.1|9162.6|9161.4|9159.3|266
1630924800000|2021-09-06 10:40:00|9163.4|9161.9|9164.5|9163|9165.5|9163.7|9163.2|9161.3|148
1630925100000|2021-09-06 10:45:00|9164.6|9163.1|9161.7|9160.2|9164.6|9163.1|9161.7|9159.8|235
1630925400000|2021-09-06 10:50:00|9161.8|9160.3|9161.3|9159.8|9163|9161.1|9161.2|9159.2|203
1630925700000|2021-09-06 10:55:00|9161.4|9159.9|9162.7|9161.2|9163.4|9161.7|9160.7|9159.2|196
1630926000000|2021-09-06 11:00:00|9162.9|9161.4|9164.4|9162.9|9165|9163.2|9162.8|9161|198
1630926300000|2021-09-06 11:05:00|9164.3|9162.8|9163.6|9162.1|9164.7|9162.9|9162.9|9161.1|228
1630926600000|2021-09-06 11:10:00|9163.5|9162|9162.5|9160.1|9163.9|9162.3|9161.8|9159.8|218
1630926900000|2021-09-06 11:15:00|9162|9160.5|9162.4|9160.9|9163.1|9161.2|9161.6|9159.7|205
1630927200000|2021-09-06 11:20:00|9162.9|9160.5|9162.7|9161.2|9163.5|9161.8|9161.9|9160.2|185
1630927500000|2021-09-06 11:25:00|9162.8|9161.3|9162|9160.5|9163.9|9162.1|9161.7|9160|252
1630927800000|2021-09-06 11:30:00|9162.1|9160.6|9162.8|9161.3|9163.1|9161.6|9161.9|9160.3|141
1630928100000|2021-09-06 11:35:00|9162.7|9161.2|9160|9158.5|9163.7|9161.9|9159.7|9157.8|245
1630928400000|2021-09-06 11:40:00|9160.1|9158.6|9161.1|9159.6|9161.7|9159.9|9158.8|9157.3|214
1630928700000|2021-09-06 11:45:00|9161|9159.5|9161.2|9159.7|9162.6|9161.1|9160.5|9159|212
1630929000000|2021-09-06 11:50:00|9161|9159.5|9160.7|9159.2|9161.6|9159.8|9160.3|9158.6|219
1630929300000|2021-09-06 11:55:00|9160.9|9159.4|9160.5|9159|9161.7|9159.9|9159.7|9158.2|402
1630929600000|2021-09-06 12:00:00|9160.9|9158.5|9163.1|9161.6|9164|9162.1|9160.4|9158.5|242
1630929900000|2021-09-06 12:05:00|9163.2|9161.7|9163.2|9161.7|9164|9162.3|9162.5|9160.8|167
1630930200000|2021-09-06 12:10:00|9163.3|9161.8|9162|9160.5|9164|9162.1|9161.6|9159.8|326
1630930500000|2021-09-06 12:15:00|9161.9|9160.4|9163.6|9162.1|9163.9|9162.1|9161.7|9159.7|235
1630930800000|2021-09-06 12:20:00|9163.9|9161.5|9163.5|9162|9164.9|9163|9162.8|9161|240
1630931100000|2021-09-06 12:25:00|9163.4|9161.9|9163.2|9161.7|9164.6|9162.9|9162.7|9161.1|260
1630931400000|2021-09-06 12:30:00|9163|9161.5|9164.2|9162.7|9164.9|9163|9162.8|9161.1|195
1630931700000|2021-09-06 12:35:00|9164.3|9162.8|9164|9161.6|9164.5|9162.9|9162.9|9161.2|192
1630932000000|2021-09-06 12:40:00|9163.9|9161.5|9161.8|9160.3|9165.5|9163.5|9161.3|9159.4|344
1630932300000|2021-09-06 12:45:00|9161.7|9160.2|9162|9159.6|9163.1|9161.2|9161.1|9159.3|293
1630932600000|2021-09-06 12:50:00|9161.9|9159.5|9161.9|9159.5|9162.3|9160.1|9160|9158.1|245
1630932900000|2021-09-06 12:55:00|9162|9159.6|9165|9163.5|9166.7|9165|9161.4|9159.4|356
1630933200000|2021-09-06 13:00:00|9165.2|9163.7|9160.9|9159.4|9165.9|9163.8|9160.2|9158.3|315
1630933500000|2021-09-06 13:05:00|9160.8|9159.3|9162.5|9161|9163|9161.2|9159.7|9158.1|292
1630933800000|2021-09-06 13:10:00|9162.6|9161.1|9160.3|9158.8|9163.8|9162|9159.3|9157.6|237
1630934100000|2021-09-06 13:15:00|9160.4|9158.9|9161.3|9158.9|9162.4|9160.5|9160.1|9158.2|229
1630934400000|2021-09-06 13:20:00|9161.2|9158.8|9161.6|9159.2|9163.6|9161.7|9160.6|9158.4|301
1630934700000|2021-09-06 13:25:00|9161.5|9159.1|9162.3|9159.9|9162.6|9160.8|9160.3|9158.5|209
1630935000000|2021-09-06 13:30:00|9162.4|9160|9164|9161.6|9164.4|9162.4|9160.9|9159|235
1630935300000|2021-09-06 13:35:00|9163.9|9161.5|9163.7|9161.3|9164.9|9162.9|9162.4|9160.5|223
1630935600000|2021-09-06 13:40:00|9163.3|9161.8|9167.4|9165|9167.6|9165.6|9162.8|9160.7|275
1630935900000|2021-09-06 13:45:00|9167.3|9164.9|9167.7|9166.2|9169.8|9168|9166.7|9164.9|274
1630936200000|2021-09-06 13:50:00|9167.6|9166.1|9168.8|9167.3|9169.2|9167.4|9166.7|9164.7|272
1630936500000|2021-09-06 13:55:00|9168.5|9167|9163.2|9160.8|9169.4|9167.4|9162.7|9160.6|418
1630936800000|2021-09-06 14:00:00|9162.7|9161.2|9163.6|9162.1|9165.2|9163.2|9161.8|9160|321
1630937100000|2021-09-06 14:05:00|9163.7|9162.2|9162.6|9161.1|9164.7|9162.8|9161.9|9159.8|283
1630937400000|2021-09-06 14:10:00|9162.7|9161.2|9163.6|9162.1|9164.3|9162.8|9161.9|9160|180
1630937700000|2021-09-06 14:15:00|9163.5|9162|9164.7|9163.2|9166.4|9164.4|9163.5|9162|284
1630938000000|2021-09-06 14:20:00|9164.6|9163.1|9163.7|9162.2|9165.8|9163.9|9163.7|9162.2|219
1630938300000|2021-09-06 14:25:00|9163.6|9162.1|9163.4|9161.9|9164|9162.5|9161.5|9160|213
1630938600000|2021-09-06 14:30:00|9163.3|9161.8|9163.7|9162.2|9166.1|9164.1|9163.2|9161.3|275
1630938900000|2021-09-06 14:35:00|9163.6|9162.1|9163.7|9161.3|9167.3|9165.2|9162.1|9160.1|305
1630939200000|2021-09-06 14:40:00|9163.8|9161.4|9163.3|9161.8|9164|9162.4|9161.3|9159.3|331
1630939500000|2021-09-06 14:45:00|9162.6|9160.9|9162.5|9161|9164|9162|9159.5|9157.4|436
1630939800000|2021-09-06 14:50:00|9162.6|9161.1|9164.6|9162.2|9164.8|9162.8|9161.4|9159.3|266
1630940100000|2021-09-06 14:55:00|9164.7|9162.3|9161|9159.5|9165.9|9164.1|9160.7|9158.9|462
1630940400000|2021-09-06 15:00:00|9161.1|9159.6|9163.3|9161.8|9163.8|9161.9|9161.1|9159.1|348
1630940700000|2021-09-06 15:05:00|9163.7|9161.3|9162.9|9160.5|9164|9162|9161.1|9158.7|233
1630941000000|2021-09-06 15:10:00|9162.8|9160.4|9164.7|9162.3|9164.9|9162.9|9161.2|9158.8|228
1630941300000|2021-09-06 15:15:00|9164.8|9162.4|9164.1|9161.7|9165.5|9163.5|9162.7|9160.8|220
1630941600000|2021-09-06 15:20:00|9164|9161.6|9162.5|9160.1|9164.2|9162.1|9161.7|9159.8|141
1630941900000|2021-09-06 15:25:00|9162.6|9160.2|9163.2|9160.8|9163.5|9161.5|9162.2|9160|158
1630942200000|2021-09-06 15:30:00|9163.1|9160.7|9162|9159.6|9163.1|9160.7|9161.2|9159|197
1630942500000|2021-09-06 15:35:00|9161.9|9159.5|9158.1|9155.7|9161.9|9159.5|9157.6|9155.6|235
1630942800000|2021-09-06 15:40:00|9158|9155.6|9157.9|9155.5|9158.3|9156|9156.6|9154.5|176
1630943100000|2021-09-06 15:45:00|9158|9155.6|9157.2|9154.8|9158.4|9156|9157.2|9154.8|201
1630943400000|2021-09-06 15:50:00|9157.3|9154.9|9157.6|9155.2|9158.5|9156.2|9156.6|9154.2|187
1630943700000|2021-09-06 15:55:00|9157.5|9155.1|9158.4|9156|9158.7|9156.6|9157.4|9155|177
1630944000000|2021-09-06 16:00:00|9158.3|9155.9|9158.1|9155.7|9158.4|9156.3|9157.5|9155.1|144
1630944300000|2021-09-06 16:05:00|9158.2|9155.8|9157.6|9155.2|9158.2|9156.1|9157.3|9154.9|114
1630944600000|2021-09-06 16:10:00|9157.5|9155.1|9155.9|9153.5|9157.9|9155.8|9155.8|9153.4|165
1630944900000|2021-09-06 16:15:00|9156|9153.6|9155.2|9152.8|9156|9153.8|9154.5|9152.1|164
1630945200000|2021-09-06 16:20:00|9155.3|9152.9|9156|9153.6|9156.1|9154|9154.8|9152.4|153
1630945500000|2021-09-06 16:25:00|9155.9|9153.5|9155.6|9153.2|9156.1|9154.1|9154.1|9152|202
1630945800000|2021-09-06 16:30:00|9155.7|9153.3|9156.6|9154.2|9156.7|9154.8|9155.4|9153.1|143
1630946100000|2021-09-06 16:35:00|9156.5|9154.1|9156.4|9154|9156.6|9154.7|9155.1|9153|131
1630946400000|2021-09-06 16:40:00|9156.3|9153.9|9155.6|9153.2|9156.4|9154.4|9155.2|9153|121
1630946700000|2021-09-06 16:45:00|9155.5|9153.1|9155.7|9153.3|9156.5|9154.5|9155.3|9152.9|126
1630947000000|2021-09-06 16:50:00|9155.6|9153.2|9154|9151.6|9155.6|9153.5|9153.6|9151.5|137
1630947300000|2021-09-06 16:55:00|9154.4|9152|9152.8|9150.4|9155.6|9153.2|9152.3|9149.9|263
1630947600000|2021-09-06 17:00:00|9152.6|9150.2|9152.5|9150.1|9152.8|9150.4|9151.8|9149.4|306
1630947900000|2021-09-06 17:05:00|9152.4|9150|9152.4|9150|9152.8|9150.4|9151.8|9149.4|373
1630948200000|2021-09-06 17:10:00|9152.5|9150.1|9152.1|9149.7|9152.6|9150.2|9151.3|9148.7|366
1630948500000|2021-09-06 17:15:00|9152|9149.6|9151.9|9149.5|9152.2|9149.8|9151.4|9148.8|520
1630948800000|2021-09-06 17:20:00|9152|9149.3|9151.8|9149.4|9152.2|9149.8|9151.6|9148.6|521
1630949100000|2021-09-06 17:25:00|9151.9|9149.3|9152|9149.6|9152.3|9149.9|9151.6|9148.9|368
1630949400000|2021-09-06 17:30:00|9151.9|9149.5|9151.9|9149.5|9152.5|9150.1|9151.8|9148.8|327
1630949700000|2021-09-06 17:35:00|9152|9149.6|9151.9|9149.4|9152.3|9149.9|9151.8|9148.6|396
1630950000000|2021-09-06 17:40:00|9152|9149.5|9151.3|9148.9|9152.1|9149.7|9151.1|9148.4|310
1630950300000|2021-09-06 17:45:00|9151.1|9148.7|9152.3|9149.9|9152.6|9150.2|9151.1|9148.7|308
1630950600000|2021-09-06 17:50:00|9152.4|9150|9152.4|9150|9152.6|9150.2|9152|9149.3|410
1630950900000|2021-09-06 17:55:00|9152.2|9149.8|9152.3|9149.9|9152.7|9150.3|9152|9149.2|388
1630951200000|2021-09-06 18:00:00|9152.4|9150|9152.4|9150|9153|9150.6|9152.1|9149.6|296
1630951500000|2021-09-06 18:05:00|9152.5|9150.1|9152.6|9150.2|9152.8|9150.4|9152.4|9150|309
1630951800000|2021-09-06 18:10:00|9152.4|9150|9152.5|9150.1|9152.9|9150.5|9152.4|9150|264
1630952100000|2021-09-06 18:15:00|9152.6|9150.2|9152.4|9150|9152.8|9150.4|9152|9149.6|206
1630952400000|2021-09-06 18:20:00|9152.5|9150.1|9152.4|9150|9152.7|9150.3|9152.1|9149.7|142
1630952700000|2021-09-06 18:25:00|9152.5|9150.1|9152.5|9150.1|9152.7|9150.3|9152.3|9149.9|145
1630953000000|2021-09-06 18:30:00|9152.4|9150|9152.5|9150.1|9152.6|9150.2|9152.3|9149.9|76
1630953300000|2021-09-06 18:35:00|9152.4|9150|9152.6|9150.2|9152.7|9150.3|9152.3|9149.9|103
1630953600000|2021-09-06 18:40:00|9152.5|9150.1|9152.5|9150.1|9152.7|9150.3|9152.3|9149.9|130
1630953900000|2021-09-06 18:45:00|9152.4|9150|9152.4|9150|9152.7|9150.3|9152.1|9149.6|140
1630954200000|2021-09-06 18:50:00|9152.3|9149.9|9151.6|9149.2|9152.6|9150.2|9151.4|9148.9|273
1630954500000|2021-09-06 18:55:00|9151.8|9149.4|9151.3|9148.6|9152|9149.5|9150.8|9148.1|518
1630954800000|2021-09-06 19:00:00|9151.2|9148.5|9151.3|9148.3|9151.8|9148.9|9150.7|9147.7|922
1630955100000|2021-09-06 19:05:00|9151.4|9148.2|9151.3|9148.5|9151.8|9148.9|9150.8|9147.7|705
1630955400000|2021-09-06 19:10:00|9151.2|9148.6|9151.4|9148.4|9151.8|9148.9|9150.6|9147.5|681
1630955700000|2021-09-06 19:15:00|9151.5|9148.5|9152.1|9149.7|9152.2|9149.8|9151.1|9148.3|269
1630956000000|2021-09-06 19:20:00|9152.2|9149.8|9152.3|9149.9|9152.5|9150.1|9151.7|9149.1|310
1630956300000|2021-09-06 19:25:00|9152.2|9149.8|9152.4|9150|9152.6|9150.2|9152.1|9149.7|285
1630956600000|2021-09-06 19:30:00|9152.3|9149.9|9152.4|9150|9152.7|9150.3|9152.2|9149.8|267
1630956900000|2021-09-06 19:35:00|9152.5|9150.1|9152.5|9150.1|9152.7|9150.3|9152.3|9149.9|231
1630957200000|2021-09-06 19:40:00|9152.6|9150.2|9152.6|9150.2|9152.7|9150.3|9152.3|9149.9|196
1630957500000|2021-09-06 19:45:00|9152.4|9150|9152.3|9149.9|9152.7|9150.3|9152.1|9149.7|233
1630957800000|2021-09-06 19:50:00|9152.4|9150|9152.6|9150.2|9152.7|9150.6|9151.9|9149.7|290
1630958100000|2021-09-06 19:55:00|9152.5|9150.1|9155.8|9151|9156.2|9152.1|9152.5|9150.1|999
1630958400000|2021-09-06 20:00:00|9155.5|9151.4|9154.8|9151.1|9156|9152.3|9154|9149.1|1104
1630958700000|2021-09-06 20:05:00|9154.9|9151.2|9154.5|9150.7|9155.2|9151.3|9153.9|9150.1|632
1630959000000|2021-09-06 20:10:00|9154.4|9150.8|9154.8|9150.8|9155.1|9151.4|9153.5|9150.2|699
1630959300000|2021-09-06 20:15:00|9154.7|9151|9154.6|9150.9|9155.2|9151.5|9153.8|9149.9|634
1630959600000|2021-09-06 20:20:00|9154.9|9151.1|9154.6|9150.7|9155|9151.5|9153.9|9150.3|1136
1630959900000|2021-09-06 20:25:00|9154.7|9150.6|9154.8|9150.9|9155|9151.2|9154.2|9150.4|1070
1630960200000|2021-09-06 20:30:00|9154.6|9151.1|9154.6|9150.7|9155.2|9151.4|9153.6|9149.8|957
1630960500000|2021-09-06 20:35:00|9154.5|9150.6|9154.6|9151.1|9155.3|9151.4|9154|9150|697
1630960800000|2021-09-06 20:40:00|9154.5|9151.2|9154.7|9150.8|9155.5|9151.5|9153.8|9149.5|743
1630961100000|2021-09-06 20:45:00|9154.8|9150.4|9155.1|9151.6|9155.7|9152|9154.3|9149.9|534
1630961400000|2021-09-06 20:50:00|9155|9151.7|9154.3|9150.1|9156.1|9151.8|9153.6|9149|317
1630961700000|2021-09-06 20:55:00|9154.2|9150.2|9154.4|9147.3|9157.1|9150.8|9153.5|9144.1|266
1630962000000|2021-09-06 21:00:00|9155|9147.7|9154.1|9146.8|9155.6|9147.7|9153.9|9145.7|36
1630962300000|2021-09-06 21:05:00|9154.5|9145.6|9155.8|9148.8|9157.1|9148.8|9152.8|9143.3|48
1630962600000|2021-09-06 21:10:00|9156.6|9144.6|9155.4|9148.8|9157.4|9149.2|9152.8|9142.5|60
1630962900000|2021-09-06 21:15:00|9153.7|9145.9|9154.5|9146.3|9157.5|9148.8|9152.8|9142.7|98
1630963200000|2021-09-06 21:20:00|9155.2|9147.2|9155|9144.5|9156.7|9148.3|9153.1|9143.7|99
1630963500000|2021-09-06 21:25:00|9155.1|9143.7|9154.4|9145.8|9157.4|9148.3|9153.1|9143.7|115
1630963800000|2021-09-06 21:30:00|9154.6|9146.6|9166.2|9146.2|9167.9|9149.3|9154.6|9143.4|318
1630964100000|2021-09-06 21:35:00|9166.3|9146.3|9165.4|9146.4|9168.4|9150.7|9163.7|9144.1|178
1630964400000|2021-09-06 21:40:00|9165.3|9145.3|9164.8|9145.8|9167.9|9150.4|9162.8|9142.8|188
1630964700000|2021-09-06 21:45:00|9162.6|9146.7|9163.2|9144|9169.9|9151|9157.9|9140.1|269
1630965000000|2021-09-06 21:50:00|9163|9143.7|9165.5|9145.5|9166.9|9149.4|9155.2|9139.1|335
1630965300000|2021-09-06 21:55:00|9165.7|9145.7|9165.4|9145.4|9169.4|9149.4|9161.4|9141.4|232
1630965600000|2021-09-06 22:00:00|9166.1|9146.1|9156.2|9152.5|9166.1|9152.9|9155.1|9144.5|555
1630965900000|2021-09-06 22:05:00|9156.3|9152.4|9154.5|9151.4|9158.4|9153|9154.5|9148.6|264
1630966200000|2021-09-06 22:10:00|9154.7|9151.6|9154.6|9152.2|9155.7|9153.1|9153.9|9150.1|211
1630966500000|2021-09-06 22:15:00|9154.2|9151.8|9154.1|9151.7|9154.8|9152.3|9153.9|9151.5|108
1630966800000|2021-09-06 22:20:00|9154.3|9151.9|9154.3|9151.9|9156|9152.5|9154|9151|129
1630967100000|2021-09-06 22:25:00|9154.2|9151.8|9154.1|9151.7|9155.3|9152.6|9154|9151.5|97
1630967400000|2021-09-06 22:30:00|9154.2|9151.8|9154.4|9152|9155.3|9152.8|9154|9151.6|87
1630967700000|2021-09-06 22:35:00|9154.3|9151.9|9154.3|9151.8|9155.7|9152.7|9153.9|9151.3|77
1630968000000|2021-09-06 22:40:00|9154.4|9152|9154.5|9152.1|9155|9152.6|9153.4|9150.9|106
1630968300000|2021-09-06 22:45:00|9154.3|9151.9|9154.3|9151.9|9154.6|9152.2|9154|9151.5|90
1630968600000|2021-09-06 22:50:00|9154.1|9151.7|9153.6|9151.2|9154.6|9152.2|9153.5|9151.1|87
1630968900000|2021-09-06 22:55:00|9153.8|9151.4|9154.2|9151.8|9154.3|9152.5|9153.3|9150.6|106
1630969200000|2021-09-06 23:00:00|9153.5|9151.1|9153.2|9150.8|9153.6|9151.2|9153.1|9150.7|86
1630969500000|2021-09-06 23:05:00|9153.1|9150.7|9153.2|9150.8|9153.9|9151.8|9153|9150.6|96
1630969800000|2021-09-06 23:10:00|9153.1|9150.7|9152.7|9150.3|9153.7|9151.7|9152.6|9150.2|100
1630970100000|2021-09-06 23:15:00|9152.8|9150.4|9152.9|9150.5|9153|9151|9152.3|9150.2|77
1630970400000|2021-09-06 23:20:00|9152.8|9150.4|9153.1|9150.7|9153.7|9151.3|9152.8|9150.4|87
1630970700000|2021-09-06 23:25:00|9153.2|9150.8|9152.6|9150.2|9153.3|9150.9|9152.3|9149.9|100
1630971000000|2021-09-06 23:30:00|9152.7|9150.3|9152.2|9149.8|9152.8|9150.9|9151.7|9149.6|87
1630971300000|2021-09-06 23:35:00|9152.1|9149.7|9152|9149.6|9152.8|9150.7|9151.7|9149.5|72
1630971600000|2021-09-06 23:40:00|9152.1|9149.7|9152.5|9150.1|9152.9|9150.5|9151.9|9149.5|63
1630971900000|2021-09-06 23:45:00|9152.4|9150|9152|9149.6|9152.6|9150.3|9151.8|9149.5|68
1630972200000|2021-09-06 23:50:00|9151.9|9149.5|9151.5|9149.1|9152.1|9150.1|9151.3|9148.9|101
1630972500000|2021-09-06 23:55:00|9151.4|9149|9150.5|9148.1|9151.7|9149.3|9150|9147.8|146
1630972800000|2021-09-07 00:00:00|9150.6|9148.2|9151.3|9148.9|9151.3|9148.9|9149.1|9147.1|165
1630973100000|2021-09-07 00:05:00|9151.2|9148.8|9150.3|9147.9|9151.4|9149|9149.9|9147.5|144
1630973400000|2021-09-07 00:10:00|9150.2|9147.8|9148.6|9146.2|9150.5|9148.1|9148.5|9146.1|151
1630973700000|2021-09-07 00:15:00|9148.5|9146.1|9148.3|9145.9|9148.7|9146.5|9147.4|9145|197
1630974000000|2021-09-07 00:20:00|9148.2|9145.8|9148.1|9145.7|9149.1|9147|9148|9145.6|126
1630974300000|2021-09-07 00:25:00|9148|9145.6|9147|9144.6|9148.5|9146.2|9146.9|9144.5|117
1630974600000|2021-09-07 00:30:00|9147.1|9144.7|9145.4|9143|9147.1|9144.7|9145.4|9143|163
1630974900000|2021-09-07 00:35:00|9145.5|9143.1|9146|9143.6|9146.3|9143.9|9145.3|9143|121
1630975200000|2021-09-07 00:40:00|9145.9|9143.5|9144.1|9141.7|9146.3|9143.9|9143.9|9141.5|167
1630975500000|2021-09-07 00:45:00|9144.4|9142|9142.7|9140.3|9144.5|9142.1|9141.7|9139.7|263
1630975800000|2021-09-07 00:50:00|9142.9|9140.5|9142|9139.6|9142.9|9140.6|9141.1|9139.1|293
1630976100000|2021-09-07 00:55:00|9142.4|9140|9142|9139.6|9143.1|9140.9|9141.3|9139.3|265
1630976400000|2021-09-07 01:00:00|9142.1|9139.7|9139.9|9138.4|9142.9|9140.5|9139.8|9137.8|306
1630976700000|2021-09-07 01:05:00|9140.4|9138|9140.4|9138|9140.6|9138.6|9139.3|9137.4|216
1630977000000|2021-09-07 01:10:00|9140.3|9137.9|9140.4|9138|9140.7|9138.3|9139.3|9137.8|204
1630977300000|2021-09-07 01:15:00|9140.3|9137.9|9139.4|9137|9140.4|9138|9139.2|9136.9|139
1630977600000|2021-09-07 01:20:00|9139.5|9137.1|9138.8|9136.4|9140.6|9138.2|9138.5|9136.3|226
1630977900000|2021-09-07 01:25:00|9138.7|9136.3|9138.6|9136.2|9139|9136.8|9137.7|9135.4|192
1630978200000|2021-09-07 01:30:00|9138.7|9136.3|9138.8|9136.4|9139|9137|9138.3|9136.1|107
1630978500000|2021-09-07 01:35:00|9138.7|9136.3|9137.5|9136|9138.9|9136.5|9137.4|9135.4|111
1630978800000|2021-09-07 01:40:00|9137.6|9136.1|9138|9135.6|9138.2|9136.1|9137.1|9135.2|131
1630979100000|2021-09-07 01:45:00|9137.9|9135.5|9138.2|9135.8|9138.3|9136.4|9137.8|9135.4|111
1630979400000|2021-09-07 01:50:00|9138.3|9135.9|9141.3|9138.9|9141.6|9139.5|9138.1|9135.9|183
1630979700000|2021-09-07 01:55:00|9141.2|9138.8|9141.3|9138.9|9142|9140.1|9140.8|9138.8|166
1630980000000|2021-09-07 02:00:00|9141.4|9139|9141.4|9139|9141.6|9139.6|9140.3|9138.2|167
1630980300000|2021-09-07 02:05:00|9141.5|9139.1|9141.5|9139.1|9141.6|9139.6|9140.9|9138.9|84
1630980600000|2021-09-07 02:10:00|9141.4|9139|9141.4|9139|9142.1|9139.8|9140.5|9138.5|125
1630980900000|2021-09-07 02:15:00|9141.3|9138.9|9141|9139.5|9141.4|9139.5|9140.8|9138.8|106
1630981200000|2021-09-07 02:20:00|9140.9|9139.4|9141.3|9138.9|9141.5|9139.5|9140.8|9138.7|67
1630981500000|2021-09-07 02:25:00|9141.4|9139|9141.4|9139|9141.9|9139.8|9140.8|9138.8|112
1630981800000|2021-09-07 02:30:00|9141.3|9138.9|9141|9138.6|9141.5|9139.4|9139.8|9137.9|194
1630982100000|2021-09-07 02:35:00|9141.1|9138.7|9140.4|9138.9|9141.5|9139.2|9140.2|9138.2|129
1630982400000|2021-09-07 02:40:00|9140.5|9139|9140|9137.6|9141.3|9139|9139.4|9137.2|117
1630982700000|2021-09-07 02:45:00|9140.1|9137.7|9140.4|9138|9140.5|9138.1|9139.7|9137.3|132
1630983000000|2021-09-07 02:50:00|9140.5|9138.1|9140|9137.6|9140.6|9138.2|9138.5|9136.2|251
1630983300000|2021-09-07 02:55:00|9139.9|9137.5|9138|9135.6|9140|9137.7|9137.5|9135.5|164
1630983600000|2021-09-07 03:00:00|9138.1|9135.7|9138.7|9136.3|9139.5|9137.3|9137.6|9135.7|185
1630983900000|2021-09-07 03:05:00|9138.6|9136.2|9138.1|9135.7|9138.8|9136.4|9136.9|9135.2|185
1630984200000|2021-09-07 03:10:00|9137.7|9135.3|9138.5|9136.1|9138.7|9136.3|9136.9|9135|202
1630984500000|2021-09-07 03:15:00|9138.6|9136.2|9138.8|9136.4|9139.2|9137.1|9138.1|9136.1|176
1630984800000|2021-09-07 03:20:00|9138.9|9136.5|9139|9136.6|9139.2|9137.1|9138.2|9136.2|164
1630985100000|2021-09-07 03:25:00|9138.7|9136.3|9138.9|9136.5|9139.5|9137.5|9138.3|9136.3|126
1630985400000|2021-09-07 03:30:00|9138.5|9137|9139.7|9137.3|9139.9|9137.8|9138.5|9136.5|120
1630985700000|2021-09-07 03:35:00|9139.8|9137.4|9139.9|9137.5|9140|9138.1|9139.2|9137.2|144
1630986000000|2021-09-07 03:40:00|9139.8|9137.4|9140.7|9138.3|9141.4|9139.3|9139.8|9137.4|167
1630986300000|2021-09-07 03:45:00|9140.9|9138.5|9141.3|9138.9|9142.2|9140.1|9140.5|9138.3|184
1630986600000|2021-09-07 03:50:00|9141.4|9139|9141.9|9139.5|9142.1|9140.2|9140.8|9138.8|160
1630986900000|2021-09-07 03:55:00|9142|9139.6|9141.2|9138.8|9142.4|9140.4|9140.6|9138.6|203
1630987200000|2021-09-07 04:00:00|9141.3|9138.9|9141.3|9138.9|9142|9139.7|9140.8|9138.8|134
1630987500000|2021-09-07 04:05:00|9141.4|9139|9141.3|9138.9|9141.7|9139.5|9140.7|9138.7|89
1630987800000|2021-09-07 04:10:00|9141.4|9139|9141|9139.5|9141.7|9139.6|9140.7|9138.8|117
1630988100000|2021-09-07 04:15:00|9140.9|9139.4|9141.9|9139.5|9142.2|9140.2|9140.8|9138.9|82
1630988400000|2021-09-07 04:20:00|9142|9139.6|9141.9|9139.5|9142.2|9139.8|9141|9138.9|103
1630988700000|2021-09-07 04:25:00|9142|9139.6|9141.8|9139.4|9142.2|9139.8|9140.8|9138.8|109
1630989000000|2021-09-07 04:30:00|9141.9|9139.5|9140.8|9138.4|9142.2|9139.8|9139.3|9137.2|492
1630989300000|2021-09-07 04:35:00|9140.9|9138.5|9139.6|9137.2|9141.1|9139.1|9139.1|9137|162
1630989600000|2021-09-07 04:40:00|9139.7|9137.3|9140.3|9137.9|9140.7|9138.7|9138.7|9136.3|248
1630989900000|2021-09-07 04:45:00|9140.2|9137.8|9141.2|9138.8|9141.2|9139.1|9139|9137|172
1630990200000|2021-09-07 04:50:00|9141.1|9138.7|9141.8|9139.4|9142.1|9140.1|9139.7|9137.7|207
1630990500000|2021-09-07 04:55:00|9141.7|9139.3|9144.6|9142.2|9144.7|9142.3|9141.6|9139.2|150
1630990800000|2021-09-07 05:00:00|9144.5|9142.1|9146.7|9144.3|9146.9|9144.8|9143.5|9141.6|346
1630991100000|2021-09-07 05:05:00|9146.6|9144.2|9147|9145.5|9147.8|9145.8|9145|9143|358
1630991400000|2021-09-07 05:10:00|9147.1|9145.6|9144.6|9143.1|9147.2|9145.7|9144.5|9142.8|320
1630991700000|2021-09-07 05:15:00|9144.7|9143.2|9143.5|9142|9145.1|9143.4|9143.1|9141.3|247
1630992000000|2021-09-07 05:20:00|9143.6|9142.1|9144.6|9142.2|9145|9142.8|9143.6|9141.6|185
1630992300000|2021-09-07 05:25:00|9144.4|9142|9145.4|9143|9145.5|9143.2|9144.1|9142|193
1630992600000|2021-09-07 05:30:00|9145.3|9142.9|9145.7|9144.2|9146.3|9144.3|9145.3|9142.9|130
1630992900000|2021-09-07 05:35:00|9145.6|9144.1|9146.1|9143.7|9147.9|9145.9|9145.4|9143.5|179
1630993200000|2021-09-07 05:40:00|9146|9143.6|9145.2|9142.8|9146.1|9143.8|9144.7|9142.7|121
1630993500000|2021-09-07 05:45:00|9145.3|9142.9|9146.9|9144.5|9147.1|9144.9|9145.2|9142.8|184
1630993800000|2021-09-07 05:50:00|9146.6|9145.1|9147.2|9145.7|9148|9145.8|9146.5|9144.5|185
1630994100000|2021-09-07 05:55:00|9147.1|9145.6|9147.5|9145.1|9148.6|9146.8|9146.4|9144.4|271
1630994400000|2021-09-07 06:00:00|9147.6|9145.2|9149.7|9147.3|9151.1|9148.7|9147|9144.6|377
1630994700000|2021-09-07 06:05:00|9149.8|9147.4|9150.1|9147.7|9150.8|9148.8|9148|9145.6|301
1630995000000|2021-09-07 06:10:00|9150.2|9147.8|9152.7|9150.3|9153.3|9151|9149.5|9147.4|324
1630995300000|2021-09-07 06:15:00|9152.8|9150.4|9151.4|9149|9153.2|9151.2|9151.2|9148.8|324
1630995600000|2021-09-07 06:20:00|9151.3|9148.9|9151.1|9149.6|9152.8|9150.7|9150.8|9148.8|339
1630995900000|2021-09-07 06:25:00|9151|9149.5|9155|9152.6|9155.5|9153.5|9151|9149.3|357
1630996200000|2021-09-07 06:30:00|9154.9|9152.5|9154.1|9152.6|9156.9|9155|9152.6|9151.1|391
1630996500000|2021-09-07 06:35:00|9154|9152.5|9151.9|9149.5|9154.1|9152.5|9151.3|9149.4|271
1630996800000|2021-09-07 06:40:00|9152|9149.6|9150.3|9147.9|9152.1|9150.1|9149.7|9147.7|215
1630997100000|2021-09-07 06:45:00|9150.2|9147.8|9147.9|9146.4|9150.2|9148|9147.2|9145.1|263
1630997400000|2021-09-07 06:50:00|9148|9146.5|9147.3|9144.9|9148.4|9146.6|9146.2|9144.2|269
1630997700000|2021-09-07 06:55:00|9147.2|9144.8|9144.5|9142.1|9148|9145.9|9143.8|9141.8|330
1630998000000|2021-09-07 07:00:00|9144.6|9142.2|9142.3|9139.9|9146.3|9144.1|9141.5|9139.5|600
1630998300000|2021-09-07 07:05:00|9142.4|9140|9143.3|9140.9|9145.7|9143.7|9141.7|9139.5|516
1630998600000|2021-09-07 07:10:00|9143.1|9140.7|9141.5|9139.1|9146.1|9144|9139.8|9137.5|551
1630998900000|2021-09-07 07:15:00|9141.4|9139|9135.4|9133|9141.6|9139.6|9135.2|9132.9|405
1630999200000|2021-09-07 07:20:00|9135.3|9132.9|9134.8|9132.4|9137.3|9135.4|9134.2|9132.2|455
1630999500000|2021-09-07 07:25:00|9134.9|9132.5|9134.9|9133.4|9136.5|9134.7|9133.7|9131.7|515
1630999800000|2021-09-07 07:30:00|9135.4|9133|9136|9134.5|9136.4|9134.9|9134|9132.1|421
1631000100000|2021-09-07 07:35:00|9136.1|9134.6|9136.3|9134.8|9137.2|9135.3|9133.7|9131.9|433
1631000400000|2021-09-07 07:40:00|9136.4|9134.9|9137.3|9134.9|9137.9|9136.1|9134.1|9132.3|371
1631000700000|2021-09-07 07:45:00|9137.4|9135|9139.2|9137.7|9139.7|9138|9136.7|9134.8|343
1631001000000|2021-09-07 07:50:00|9139.1|9137.6|9138.9|9137.4|9140.4|9138.7|9137.6|9135.7|441
1631001300000|2021-09-07 07:55:00|9138.8|9137.3|9137.7|9136.2|9139.5|9137.7|9136.9|9135|436
1631001600000|2021-09-07 08:00:00|9137.6|9136.1|9143.6|9142.1|9145.6|9143.9|9137.5|9135.9|534
1631001900000|2021-09-07 08:05:00|9143.7|9142.2|9146.4|9144|9147.6|9145.6|9143.5|9141.5|477
1631002200000|2021-09-07 08:10:00|9146.5|9144.1|9145.8|9143.4|9147.6|9146.1|9144|9142.4|433
1631002500000|2021-09-07 08:15:00|9145.6|9144.1|9147|9145.5|9147.2|9145.6|9142.6|9140.5|428
1631002800000|2021-09-07 08:20:00|9147.4|9145|9147.6|9145.2|9148.6|9146.8|9145.8|9143.8|454
1631003100000|2021-09-07 08:25:00|9147.5|9145.1|9150.6|9148.2|9151.6|9149.7|9146.6|9144.5|454
1631003400000|2021-09-07 08:30:00|9150.3|9147.9|9151.5|9150|9152|9150.1|9148.3|9146.2|482
1631003700000|2021-09-07 08:35:00|9151.4|9149.9|9149.4|9147.9|9152.8|9150.9|9148.5|9146.9|390
1631004000000|2021-09-07 08:40:00|9149.3|9147.8|9148.8|9147.3|9152.6|9151.1|9148.3|9146.4|437
1631004300000|2021-09-07 08:45:00|9148.7|9147.2|9147.2|9145.7|9152.7|9151.1|9147|9145|538
1631004600000|2021-09-07 08:50:00|9147.3|9145.8|9143.7|9142.2|9147.9|9146|9143.4|9141.5|453
1631004900000|2021-09-07 08:55:00|9143.9|9142.4|9143.1|9140.7|9145.5|9143.7|9141.5|9139.1|564
1631005200000|2021-09-07 09:00:00|9143|9140.6|9140.3|9137.9|9145.2|9143|9139.1|9137.2|527
1631005500000|2021-09-07 09:05:00|9140.4|9138|9141.6|9139.2|9142.5|9140.5|9139.8|9137.7|522
1631005800000|2021-09-07 09:10:00|9141.5|9139.1|9145.4|9143.9|9145.9|9144.2|9141|9139.1|431
1631006100000|2021-09-07 09:15:00|9145.6|9144.1|9144.3|9142.8|9146.3|9144.4|9142.9|9141.4|401
1631006400000|2021-09-07 09:20:00|9144.2|9142.7|9143|9140.6|9145|9143.1|9140.9|9139|388
1631006700000|2021-09-07 09:25:00|9142.9|9140.5|9142.3|9139.9|9143.2|9141.2|9139.8|9138.3|355
1631007000000|2021-09-07 09:30:00|9142.7|9140.3|9142.9|9140.5|9144|9142|9141.7|9139.7|434
1631007300000|2021-09-07 09:35:00|9142.8|9140.4|9143.5|9141.1|9144.6|9142.6|9141.3|9139.1|333
1631007600000|2021-09-07 09:40:00|9143.6|9141.2|9142.3|9140.8|9144.6|9142.6|9142.3|9140.2|311
1631007900000|2021-09-07 09:45:00|9142.8|9140.4|9141.9|9140.4|9143.4|9141.5|9140.8|9139.1|242
1631008200000|2021-09-07 09:50:00|9142.2|9139.8|9144.2|9142.7|9146.7|9144.7|9139.9|9138.4|601
1631008500000|2021-09-07 09:55:00|9144.8|9142.4|9145|9143.5|9147.7|9145.7|9143.8|9141.6|493
1631008800000|2021-09-07 10:00:00|9144.9|9143.4|9144.6|9142.2|9145.4|9143.5|9141.4|9139.6|497
1631009100000|2021-09-07 10:05:00|9144.5|9142.1|9144.7|9143.2|9147|9145|9142.8|9141.1|636
1631009400000|2021-09-07 10:10:00|9144.6|9143.1|9142.8|9140.4|9146.3|9144.4|9142.7|9140.3|574
1631009700000|2021-09-07 10:15:00|9142.9|9140.5|9142.8|9140.4|9144.4|9142.4|9141.2|9139|542
1631010000000|2021-09-07 10:20:00|9142.9|9140.5|9143.6|9141.2|9144.8|9142.7|9142.4|9140.3|374
1631010300000|2021-09-07 10:25:00|9144|9141.6|9144.2|9141.8|9144.8|9142.7|9142.5|9140.3|336
1631010600000|2021-09-07 10:30:00|9144.1|9141.7|9144.9|9143.4|9146.2|9144.4|9143.2|9141.2|384
1631010900000|2021-09-07 10:35:00|9144.8|9143.3|9146.2|9143.8|9147.8|9145.4|9143.4|9141.4|377
1631011200000|2021-09-07 10:40:00|9145.7|9144.2|9144.5|9143|9146.9|9145|9143.5|9142|350
1631011500000|2021-09-07 10:45:00|9144.3|9142.8|9142.1|9140.6|9144.6|9142.8|9141.6|9139.9|381
1631011800000|2021-09-07 10:50:00|9141.9|9140.4|9140|9137.6|9143.1|9141.3|9138.4|9136.6|388
1631012100000|2021-09-07 10:55:00|9139.9|9137.5|9139.2|9137.7|9140.7|9139.2|9138.2|9136.1|400
1631012400000|2021-09-07 11:00:00|9139.3|9137.8|9139.1|9136.7|9140.5|9138.7|9138.5|9136.7|410
1631012700000|2021-09-07 11:05:00|9139.2|9136.8|9142.8|9140.4|9143.4|9141.4|9138.4|9136.4|474
1631013000000|2021-09-07 11:10:00|9142.9|9140.5|9143.2|9141.7|9143.7|9141.8|9140.5|9138.6|378
1631013300000|2021-09-07 11:15:00|9143.1|9141.6|9143.6|9142.1|9145.7|9143.8|9142.5|9140.7|343
1631013600000|2021-09-07 11:20:00|9143.7|9142.2|9145.3|9143.8|9145.6|9144.1|9143.1|9141.1|313
1631013900000|2021-09-07 11:25:00|9145.2|9143.7|9144.8|9142.4|9146.8|9145.3|9143.4|9141.6|451
1631014200000|2021-09-07 11:30:00|9144.2|9142.7|9144.7|9143.2|9145.6|9143.6|9143.5|9141.8|338
1631014500000|2021-09-07 11:35:00|9144.8|9143.3|9144.9|9143.4|9148.6|9146.6|9144.3|9142.1|452
1631014800000|2021-09-07 11:40:00|9144.8|9143.3|9149.7|9148.2|9150|9148.2|9144.6|9143.1|343
1631015100000|2021-09-07 11:45:00|9150.2|9147.8|9156.3|9154.8|9156.5|9154.9|9148.7|9146.8|563
1631015400000|2021-09-07 11:50:00|9156.7|9155.2|9156.7|9155.2|9157|9155.3|9154.4|9152.9|368
1631015700000|2021-09-07 11:55:00|9156.6|9155.1|9151.1|9149.6|9156.7|9155.2|9150.5|9149|487
1631016000000|2021-09-07 12:00:00|9151.2|9149.7|9149|9147.5|9151.5|9149.9|9148.5|9146.9|450
1631016300000|2021-09-07 12:05:00|9148.9|9147.4|9151.9|9149.5|9151.9|9150|9148.8|9147.1|327
1631016600000|2021-09-07 12:10:00|9151.4|9149.9|9152.1|9149.7|9153.1|9151.1|9149.7|9147.8|394
1631016900000|2021-09-07 12:15:00|9151.7|9150.2|9150.8|9149.3|9153|9151|9149|9147.1|330
1631017200000|2021-09-07 12:20:00|9150.7|9149.2|9153.4|9151.9|9153.5|9152|9150.6|9148.7|273
1631017500000|2021-09-07 12:25:00|9153.3|9151.8|9151.7|9150.2|9153.5|9152|9150.7|9149.2|308
1631017800000|2021-09-07 12:30:00|9151.6|9150.1|9153.8|9151.4|9154.6|9153.1|9151.5|9149.7|375
1631018100000|2021-09-07 12:35:00|9153.7|9151.3|9151.4|9149.9|9153.7|9151.6|9149.6|9147.6|455
1631018400000|2021-09-07 12:40:00|9151.3|9149.8|9149.4|9147.9|9153.7|9151.6|9149.2|9147.1|466
1631018700000|2021-09-07 12:45:00|9149.3|9147.8|9153.9|9151.5|9154.6|9152.2|9149.3|9147.6|534
1631019000000|2021-09-07 12:50:00|9153.8|9151.4|9156|9154.5|9157.2|9155.5|9153.3|9151|510
1631019300000|2021-09-07 12:55:00|9156.1|9154.6|9156.4|9154.9|9157|9155.5|9155.2|9153.6|416
1631019600000|2021-09-07 13:00:00|9156.3|9154.8|9156.3|9154.8|9157.6|9155.7|9153.2|9151.1|638
1631019900000|2021-09-07 13:05:00|9156.1|9154.6|9160|9158.5|9162.2|9159.8|9155.7|9153.7|443
1631020200000|2021-09-07 13:10:00|9159.9|9158.4|9164.7|9162.3|9164.9|9163.2|9159.7|9157.8|466
1631020500000|2021-09-07 13:15:00|9164.8|9162.4|9162.6|9161.1|9165.8|9164.2|9161.2|9159.7|528
1631020800000|2021-09-07 13:20:00|9162.9|9161.4|9165.4|9163.9|9166.8|9165.3|9161.2|9159.7|512
1631021100000|2021-09-07 13:25:00|9165.5|9164|9164|9162.5|9167.4|9165.6|9163.8|9162.1|426
1631021400000|2021-09-07 13:30:00|9163.9|9162.4|9157.7|9156.2|9165.4|9163.7|9157.3|9155.6|749
1631021700000|2021-09-07 13:35:00|9157.9|9156.4|9158.9|9157.4|9159.5|9157.5|9155.9|9154.4|620
1631022000000|2021-09-07 13:40:00|9158.8|9157.3|9160.6|9159.1|9161.3|9159.1|9155|9153|655
1631022300000|2021-09-07 13:45:00|9160.5|9159|9164|9162.5|9164.5|9162.5|9160.1|9158.2|627
1631022600000|2021-09-07 13:50:00|9164.1|9162.6|9161.3|9159.8|9165.2|9163.3|9160.2|9157.9|589
1631022900000|2021-09-07 13:55:00|9161.4|9159.9|9161.3|9159.8|9163.7|9161.6|9159.1|9157.6|562
1631023200000|2021-09-07 14:00:00|9161.4|9159.9|9169.4|9167|9169.8|9167.8|9161.1|9159.6|681
1631023500000|2021-09-07 14:05:00|9168.9|9167.4|9169.2|9167.7|9170.5|9168.6|9167.5|9165.6|630
1631023800000|2021-09-07 14:10:00|9169.1|9167.6|9173.7|9172.2|9174.2|9172.2|9169.1|9167.3|564
1631024100000|2021-09-07 14:15:00|9173.6|9172.1|9176.3|9173.9|9179.8|9177.9|9173|9171.5|723
1631024400000|2021-09-07 14:20:00|9176.4|9174|9177.4|9175.9|9179.7|9177.7|9175.9|9173.7|561
1631024700000|2021-09-07 14:25:00|9177.8|9175.4|9182|9180.5|9185.2|9183.2|9177.3|9175.3|557
1631025000000|2021-09-07 14:30:00|9182.1|9180.6|9182.4|9180.9|9186.7|9185.2|9182|9180.2|744
1631025300000|2021-09-07 14:35:00|9182.3|9180.8|9182.1|9180.6|9185.5|9183.9|9182|9180.1|611
1631025600000|2021-09-07 14:40:00|9182|9180.5|9177.7|9175.3|9182.7|9181|9175.6|9173.6|661
1631025900000|2021-09-07 14:45:00|9177.8|9175.4|9183.2|9181.7|9184.6|9182.7|9177.7|9175.3|545
1631026200000|2021-09-07 14:50:00|9183.1|9181.6|9184.7|9183.2|9185|9183.4|9180.9|9178.8|607
1631026500000|2021-09-07 14:55:00|9185.1|9182.7|9184.6|9183.1|9188.1|9186.4|9184.1|9182.2|541
1631026800000|2021-09-07 15:00:00|9184.4|9182.9|9182.5|9181|9187.2|9185.2|9181.2|9179.3|571
1631027100000|2021-09-07 15:05:00|9182.4|9180.9|9183.2|9181.7|9184.9|9182.9|9182.2|9180.3|404
1631027400000|2021-09-07 15:10:00|9183.1|9181.6|9185.3|9183.8|9186.2|9184.1|9182.3|9180.3|423
1631027700000|2021-09-07 15:15:00|9185.2|9183.7|9186.2|9183.8|9186.8|9185.1|9185|9183|508
1631028000000|2021-09-07 15:20:00|9186.1|9183.7|9188.1|9186.6|9188.8|9186.8|9185.6|9183.7|408
1631028300000|2021-09-07 15:25:00|9188|9186.5|9189.1|9187.6|9189.8|9187.8|9187.7|9186.2|268
1631028600000|2021-09-07 15:30:00|9189.2|9187.7|9188.2|9186.7|9189.9|9188.2|9187.6|9185.7|311
1631028900000|2021-09-07 15:35:00|9187.7|9186.2|9181.8|9179.4|9188|9186.2|9181.4|9179.4|365
1631029200000|2021-09-07 15:40:00|9181.9|9179.5|9181|9178.6|9182|9180.4|9180.1|9178.2|329
1631029500000|2021-09-07 15:45:00|9181.1|9178.7|9179.1|9177.6|9181.1|9179|9178.3|9176|403
1631029800000|2021-09-07 15:50:00|9179.2|9177.7|9179.2|9177.7|9180.7|9178.9|9178.2|9176.7|323
1631030100000|2021-09-07 15:55:00|9179.1|9177.6|9180.3|9178.8|9181.4|9179.4|9178.9|9177.4|278
1631030400000|2021-09-07 16:00:00|9180.4|9178.9|9183.4|9181.9|9183.8|9182.3|9179.9|9178.2|402
1631030700000|2021-09-07 16:05:00|9183.5|9182|9182.8|9181.3|9184.2|9182.7|9182.8|9181.2|268
1631031000000|2021-09-07 16:10:00|9182.9|9181.4|9185.3|9183.8|9187|9185.3|9182.9|9181.4|298
1631031300000|2021-09-07 16:15:00|9185.4|9183.9|9181.6|9180.1|9185.5|9184|9180.8|9178.9|303
1631031600000|2021-09-07 16:20:00|9181.5|9180|9181.2|9179.7|9182.8|9181.3|9180.8|9178.9|299
1631031900000|2021-09-07 16:25:00|9181.1|9179.6|9185.7|9184.2|9185.7|9184.2|9181.1|9179.6|303
1631032200000|2021-09-07 16:30:00|9185.6|9184.1|9185.7|9184.2|9186.2|9184.7|9183.7|9181.6|297
1631032500000|2021-09-07 16:35:00|9185.6|9184.1|9185.1|9183.6|9187|9185|9183.9|9181.7|329
1631032800000|2021-09-07 16:40:00|9185|9183.5|9182.6|9180.2|9186.4|9184.5|9182.5|9180.1|285
1631033100000|2021-09-07 16:45:00|9182.7|9180.3|9184.9|9182.5|9185|9183|9181.7|9179.4|368
1631033400000|2021-09-07 16:50:00|9184.8|9182.4|9185.1|9183.6|9185.8|9184.1|9184.3|9182.4|288
1631033700000|2021-09-07 16:55:00|9185.2|9183.7|9188.1|9186.6|9189.1|9187.5|9185.2|9183.7|255
1631034000000|2021-09-07 17:00:00|9188|9186.5|9186|9184.5|9190|9188.1|9186|9184.5|342
1631034300000|2021-09-07 17:05:00|9185.6|9184.1|9188.4|9186.9|9188.7|9187.2|9185.4|9183.9|315
1631034600000|2021-09-07 17:10:00|9188.3|9186.8|9188|9186.5|9190|9188.5|9187.8|9186|264
1631034900000|2021-09-07 17:15:00|9188.1|9186.6|9188.4|9186.9|9189.2|9187.7|9187.9|9186.3|227
1631035200000|2021-09-07 17:20:00|9188.3|9186.8|9189.4|9187.9|9191|9189.1|9187.9|9186.2|156
1631035500000|2021-09-07 17:25:00|9189.3|9187.8|9190.6|9189.1|9190.6|9189.1|9188.7|9187|201
1631035800000|2021-09-07 17:30:00|9190.4|9188.9|9193.5|9192|9194|9192.5|9190.1|9188.2|314
1631036100000|2021-09-07 17:35:00|9193.6|9192.1|9191.1|9189.6|9193.6|9192.1|9190.1|9188.6|318
1631036400000|2021-09-07 17:40:00|9191.2|9189.7|9190.2|9188.7|9191.3|9189.8|9189.1|9187|218
1631036700000|2021-09-07 17:45:00|9190.1|9188.6|9188.6|9187.1|9190.9|9189.4|9188.3|9186.8|316
1631037000000|2021-09-07 17:50:00|9188.7|9187.2|9188.4|9186|9188.9|9187.2|9186.5|9184.8|299
1631037300000|2021-09-07 17:55:00|9188.3|9185.9|9188.6|9187.1|9189.6|9187.7|9187.5|9185.9|229
1631037600000|2021-09-07 18:00:00|9188.5|9187|9187.3|9185.8|9188.9|9187|9186.7|9184.7|282
1631037900000|2021-09-07 18:05:00|9187.4|9185.9|9187.8|9186.3|9188|9186.5|9185.9|9184.1|260
1631038200000|2021-09-07 18:10:00|9187.7|9186.2|9186.8|9185.3|9188.2|9186.3|9186.4|9184.5|290
1631038500000|2021-09-07 18:15:00|9186.7|9185.2|9189.8|9188.3|9189.8|9188.3|9186.7|9185.2|218
1631038800000|2021-09-07 18:20:00|9190.2|9187.8|9188.7|9187.2|9190.2|9188.4|9188.4|9186.9|157
1631039100000|2021-09-07 18:25:00|9188.8|9187.3|9187.4|9185|9188.9|9187.3|9187|9185|242
1631039400000|2021-09-07 18:30:00|9187|9185.5|9186.6|9185.1|9188.4|9186.6|9186.5|9184.9|235
1631039700000|2021-09-07 18:35:00|9186.8|9185.3|9190.6|9189.1|9190.9|9189.2|9186.8|9185.1|250
1631040000000|2021-09-07 18:40:00|9190.7|9189.2|9189.4|9187.9|9191.8|9190.3|9189.3|9187.4|188
1631040300000|2021-09-07 18:45:00|9189.3|9187.8|9190.9|9189.4|9191.2|9189.5|9189.3|9187.8|204
1631040600000|2021-09-07 18:50:00|9191|9189.5|9191.4|9189.9|9192|9190.3|9190.1|9188.3|207
1631040900000|2021-09-07 18:55:00|9191.3|9189.8|9194|9192.5|9194.7|9192.7|9191|9189.5|294
1631041200000|2021-09-07 19:00:00|9193.9|9192.4|9193.8|9191.4|9194.2|9192.7|9192.6|9190.9|256
1631041500000|2021-09-07 19:05:00|9193.9|9191.5|9195|9192.6|9195|9193|9193.1|9191.2|186
1631041800000|2021-09-07 19:10:00|9194.9|9192.5|9194.2|9192.7|9195.3|9193.4|9194|9192.1|212
1631042100000|2021-09-07 19:15:00|9194.1|9192.6|9194.8|9193.3|9195.7|9193.5|9194.1|9192.1|188
1631042400000|2021-09-07 19:20:00|9194.4|9192.9|9194.8|9193.3|9195.5|9193.7|9194.3|9192.4|141
1631042700000|2021-09-07 19:25:00|9194.9|9193.4|9195.8|9194.3|9196.3|9194.3|9194.9|9193|187
1631043000000|2021-09-07 19:30:00|9195.7|9194.2|9196.5|9195|9197.2|9195.2|9195.2|9193.4|291
1631043300000|2021-09-07 19:35:00|9197|9194.6|9197.8|9196.3|9198.2|9196.7|9196.4|9194.6|129
1631043600000|2021-09-07 19:40:00|9197.7|9196.2|9196.6|9195.1|9199.5|9197.6|9196.5|9194.6|226
1631043900000|2021-09-07 19:45:00|9196.5|9195|9197|9194.6|9197.2|9195.3|9195.6|9193.9|133
1631044200000|2021-09-07 19:50:00|9197.1|9194.7|9197.6|9196.1|9198.6|9196.8|9196.5|9194.6|157
1631044500000|2021-09-07 19:55:00|9198|9195.6|9198.5|9197|9200.4|9198.4|9197.7|9195.6|323
1631044800000|2021-09-07 20:00:00|9198.6|9197.1|9198.9|9196.5|9199.2|9197.5|9197.3|9195.3|279
1631045100000|2021-09-07 20:05:00|9199|9196.6|9198.3|9196.8|9199.4|9197.6|9198.1|9196.3|121
1631045400000|2021-09-07 20:10:00|9198.4|9196.9|9197.4|9195|9199.2|9197.2|9197.1|9194.7|136
1631045700000|2021-09-07 20:15:00|9197.1|9195.6|9198.3|9195.9|9198.6|9196.2|9196.9|9194.9|124
1631046000000|2021-09-07 20:20:00|9198.6|9196.2|9198.1|9196.6|9198.9|9196.8|9197.9|9196.1|96
1631046300000|2021-09-07 20:25:00|9198|9196.5|9197.6|9196.1|9199|9196.9|9197|9195|137
1631046600000|2021-09-07 20:30:00|9197.5|9196|9197.1|9194.7|9198.2|9196.1|9196.8|9194.7|99
1631046900000|2021-09-07 20:35:00|9197.2|9194.8|9197.6|9195.2|9198.1|9195.9|9197.1|9194.7|96
1631047200000|2021-09-07 20:40:00|9197.7|9195.3|9197.8|9195.4|9198.2|9195.8|9196.7|9194.3|136
1631047500000|2021-09-07 20:45:00|9197.5|9195.1|9197.2|9194.8|9198.2|9196|9197.1|9194.7|144
1631047800000|2021-09-07 20:50:00|9197.1|9194.7|9197|9194.6|9197.6|9195.2|9196.8|9194.4|111
1631048100000|2021-09-07 20:55:00|9197.1|9194.7|9198|9194.7|9198.4|9196|9196.5|9193.7|483
1631048400000|2021-09-07 21:00:00|9197.5|9195.1|9198.9|9195.4|9199.2|9195.6|9197.5|9194.5|89
1631048700000|2021-09-07 21:05:00|9200.7|9195.1|9199.2|9195|9201.6|9196.2|9198.2|9190.9|125
1631049000000|2021-09-07 21:10:00|9199|9195.2|9197.3|9192.5|9201.4|9195.6|9196|9191.6|204
1631049300000|2021-09-07 21:15:00|9196.9|9192.4|9198.3|9192.2|9199.3|9194.3|9196.8|9191.3|180
1631049600000|2021-09-07 21:20:00|9198|9191.9|9198.7|9192|9199|9194|9197|9190.5|166
1631049900000|2021-09-07 21:25:00|9198.5|9192.7|9198.4|9193|9199.3|9194|9196.8|9190.6|122
1631050200000|2021-09-07 21:30:00|9198.2|9191.8|9197.5|9191.9|9199.5|9193.1|9197.2|9189.5|418
1631050500000|2021-09-07 21:35:00|9198.4|9191.7|9198|9190.8|9199|9192.9|9197.1|9190.1|153
1631050800000|2021-09-07 21:40:00|9198.4|9191|9197.7|9191.3|9199|9193.5|9197|9189.6|137
1631051100000|2021-09-07 21:45:00|9197.4|9190.9|9196.7|9192.7|9199|9192.9|9196.6|9189|146
1631051400000|2021-09-07 21:50:00|9197.5|9190.9|9199.8|9187.7|9199.9|9192.9|9195.8|9175.8|357
1631051700000|2021-09-07 21:55:00|9199.5|9187.8|9198.1|9188.4|9200.2|9189.3|9196.7|9186.4|813
1631052000000|2021-09-07 22:00:00|9197.6|9187.5|9197.3|9193.8|9199.7|9194.4|9194.3|9187.3|632
1631052300000|2021-09-07 22:05:00|9197.2|9193.7|9195.5|9193.1|9197.6|9194.1|9194.8|9192.4|149
1631052600000|2021-09-07 22:10:00|9195.6|9193.2|9195.4|9193|9197.2|9193.4|9194.6|9190.5|189
1631052900000|2021-09-07 22:15:00|9196|9192.8|9196.1|9193.7|9198.3|9193.9|9194.9|9190.7|202
1631053200000|2021-09-07 22:20:00|9197.4|9193.4|9196|9193.6|9198.5|9193.9|9195.3|9191.5|166
1631053500000|2021-09-07 22:25:00|9196.1|9193.7|9196.4|9194|9197.8|9194.2|9195.9|9193.5|131
1631053800000|2021-09-07 22:30:00|9196.3|9193.9|9196.4|9194|9197.7|9194.8|9196|9193.6|140
1631054100000|2021-09-07 22:35:00|9196.3|9193.9|9196.4|9194|9197|9194.3|9196|9193.6|110
1631054400000|2021-09-07 22:40:00|9196.3|9193.9|9194.6|9192.2|9196.4|9194|9194.4|9192|103
1631054700000|2021-09-07 22:45:00|9194.5|9192.1|9194.6|9192.2|9195.3|9192.9|9194.4|9192|82
1631055000000|2021-09-07 22:50:00|9194.5|9192.1|9194.5|9192.1|9194.8|9192.4|9194.3|9191.9|44
1631055300000|2021-09-07 22:55:00|9194.4|9192|9194.7|9192.3|9195.5|9193.1|9194.4|9192|80
1631055600000|2021-09-07 23:00:00|9194.5|9192.1|9195.2|9192.8|9195.4|9193.3|9194.2|9192.1|126
1631055900000|2021-09-07 23:05:00|9195.1|9192.7|9195.9|9193.5|9196.1|9194.1|9194.9|9192.5|69
1631056200000|2021-09-07 23:10:00|9196|9193.6|9196.3|9193.9|9196.4|9194.3|9195.8|9193.5|68
1631056500000|2021-09-07 23:15:00|9196.4|9194|9196.2|9193.8|9196.4|9194.3|9195.5|9193.6|82
1631056800000|2021-09-07 23:20:00|9196.3|9193.9|9195.6|9194.1|9196.4|9194.6|9195.6|9193.4|102
1631057100000|2021-09-07 23:25:00|9195.7|9194.2|9197|9194.6|9197.4|9195.5|9195.5|9193.5|99
1631057400000|2021-09-07 23:30:00|9197.1|9194.7|9197|9194.6|9197.4|9195|9197|9194.6|69
1631057700000|2021-09-07 23:35:00|9197.2|9194.8|9197.1|9194.7|9197.3|9195.1|9196.6|9194.6|36
1631058000000|2021-09-07 23:40:00|9197|9194.6|9197.1|9194.7|9197.4|9195|9196.5|9194.5|68
1631058300000|2021-09-07 23:45:00|9197|9194.6|9197.1|9194.7|9197.2|9194.9|9196.4|9194.5|68
1631058600000|2021-09-07 23:50:00|9197|9194.6|9196.3|9194.8|9197.2|9195.1|9196.2|9194.3|71
1631058900000|2021-09-07 23:55:00|9196.4|9194.9|9196.1|9193.7|9196.9|9194.9|9195.6|9193.6|98
1631059200000|2021-09-08 00:00:00|9196.2|9193.8|9197.2|9194.8|9197.9|9195.5|9195.7|9193.3|235
1631059500000|2021-09-08 00:05:00|9197.3|9194.9|9196.3|9193.9|9198.4|9196.2|9196.1|9193.7|182
1631059800000|2021-09-08 00:10:00|9196.2|9193.8|9198|9195.6|9199.1|9196.7|9196.1|9193.7|191
1631060100000|2021-09-08 00:15:00|9197.9|9195.5|9197.5|9196|9198.2|9196.1|9197.2|9195.2|120
1631060400000|2021-09-08 00:20:00|9197.7|9196.2|9196|9193.6|9198.3|9196.2|9195.8|9193.4|176
1631060700000|2021-09-08 00:25:00|9196.1|9193.7|9197.1|9194.7|9197.2|9195|9195.8|9193.5|112
1631061000000|2021-09-08 00:30:00|9197|9194.6|9194.8|9193.3|9197|9194.6|9194.7|9192.4|180
1631061300000|2021-09-08 00:35:00|9195.3|9192.9|9194.7|9192.3|9195.4|9193|9193.5|9191.4|225
1631061600000|2021-09-08 00:40:00|9194.6|9192.2|9193.3|9190.9|9194.7|9192.9|9192.5|9190.3|210
1631061900000|2021-09-08 00:45:00|9192.9|9191.4|9193.7|9191.3|9193.8|9192.2|9192.4|9190.4|149
1631062200000|2021-09-08 00:50:00|9193.6|9191.2|9192.2|9189.8|9193.6|9191.7|9191.1|9189.2|171
1631062500000|2021-09-08 00:55:00|9192.5|9190.1|9191.2|9189.7|9192.5|9190.3|9191|9188.9|164
1631062800000|2021-09-08 01:00:00|9191.1|9189.6|9192.2|9190.7|9193.3|9191.4|9191.1|9189.3|212
1631063100000|2021-09-08 01:05:00|9192.4|9190.9|9192.8|9191.3|9193.6|9191.9|9191.8|9189.7|239
1631063400000|2021-09-08 01:10:00|9192.7|9191.2|9194.1|9191.7|9194.1|9192.1|9192.6|9190.7|135
1631063700000|2021-09-08 01:15:00|9194|9191.6|9194.2|9192.7|9195.3|9193.4|9193|9191.1|378
1631064000000|2021-09-08 01:20:00|9194.3|9192.8|9195|9192.6|9195.4|9193.6|9193.9|9192.1|173
1631064300000|2021-09-08 01:25:00|9194.9|9192.5|9194.8|9192.4|9195.5|9193.6|9193.9|9192.1|171
1631064600000|2021-09-08 01:30:00|9194.9|9192.5|9194.5|9192.1|9195|9192.7|9194|9191.9|175
1631064900000|2021-09-08 01:35:00|9194.1|9192.6|9193.5|9192|9195.1|9193.2|9193.2|9191.5|127
1631065200000|2021-09-08 01:40:00|9193.4|9191.9|9191.7|9189.3|9193.9|9191.9|9191.2|9189.2|148
1631065500000|2021-09-08 01:45:00|9191.5|9189.1|9191.1|9189.6|9192.1|9190.1|9190.6|9188.7|158
1631065800000|2021-09-08 01:50:00|9191.2|9189.7|9192.3|9189.9|9193|9191|9190.9|9188.8|159
1631066100000|2021-09-08 01:55:00|9192.2|9189.8|9192.3|9190.8|9192.9|9190.9|9191.4|9189.5|165
1631066400000|2021-09-08 02:00:00|9192.4|9190.9|9191.9|9190.4|9192.5|9190.9|9191.5|9189.5|105
1631066700000|2021-09-08 02:05:00|9192|9190.5|9193.3|9191.8|9193.9|9191.9|9191.7|9190.2|167
1631067000000|2021-09-08 02:10:00|9193.2|9191.7|9192.3|9190.8|9193.8|9191.9|9192.2|9190.3|124
1631067300000|2021-09-08 02:15:00|9192.4|9190.9|9192.7|9190.3|9193.1|9191.4|9192.1|9190.2|208
1631067600000|2021-09-08 02:20:00|9192.6|9190.2|9193.4|9191.9|9194.2|9192|9192.2|9190.2|234
1631067900000|2021-09-08 02:25:00|9193.3|9191.8|9192.3|9190.8|9194.3|9192.4|9191.9|9190|233
1631068200000|2021-09-08 02:30:00|9192.4|9190.9|9191.1|9189.6|9192.9|9191|9191|9189.3|191
1631068500000|2021-09-08 02:35:00|9191.2|9189.7|9191.4|9189.9|9192.7|9190.6|9191|9189.4|119
1631068800000|2021-09-08 02:40:00|9191.5|9190|9192|9190.5|9192.8|9190.7|9191.3|9189.3|148
1631069100000|2021-09-08 02:45:00|9192.1|9190.6|9191.6|9189.2|9192.1|9190.6|9191.2|9189.2|146
1631069400000|2021-09-08 02:50:00|9191.7|9189.3|9192.3|9190.8|9192.9|9190.8|9191.2|9189.2|160
1631069700000|2021-09-08 02:55:00|9192.4|9190.9|9193.1|9191.6|9193.9|9191.6|9192.1|9190.2|150
1631070000000|2021-09-08 03:00:00|9193.2|9191.7|9193.6|9191.2|9193.7|9191.7|9192.9|9191|88
1631070300000|2021-09-08 03:05:00|9193.5|9191.1|9193.6|9191.2|9193.7|9191.7|9192.5|9190.2|104
1631070600000|2021-09-08 03:10:00|9193.5|9191.1|9194.2|9192.7|9194.6|9192.7|9193|9191|152
1631070900000|2021-09-08 03:15:00|9194.1|9192.6|9195.8|9193.4|9196.1|9194.2|9194|9191.7|213
1631071200000|2021-09-08 03:20:00|9195.7|9193.3|9197.4|9195.9|9197.9|9196|9195.3|9193.1|240
1631071500000|2021-09-08 03:25:00|9197.3|9195.8|9196.4|9194.9|9197.8|9196|9196.2|9194.3|124
1631071800000|2021-09-08 03:30:00|9196.9|9194.5|9196.2|9193.8|9197.1|9195|9195.6|9193.5|178
1631072100000|2021-09-08 03:35:00|9196.1|9193.7|9196.4|9194|9196.8|9194.8|9195.5|9193.5|189
1631072400000|2021-09-08 03:40:00|9196.5|9194.1|9196.2|9193.8|9196.8|9194.7|9196|9193.6|168
1631072700000|2021-09-08 03:45:00|9196.3|9193.9|9195.7|9194.2|9196.4|9194.3|9195.6|9193.5|136
1631073000000|2021-09-08 03:50:00|9195.6|9194.1|9196.1|9193.7|9196.4|9194.4|9195.6|9193.5|73
1631073300000|2021-09-08 03:55:00|9196|9193.6|9195.1|9193.6|9196.1|9194.3|9194.8|9192.7|143
1631073600000|2021-09-08 04:00:00|9195|9193.5|9196.2|9193.8|9196.8|9194.6|9194.8|9193|176
1631073900000|2021-09-08 04:05:00|9196.3|9193.9|9196|9193.6|9196.3|9194.4|9195.4|9193.5|85
1631074200000|2021-09-08 04:10:00|9196.1|9193.7|9195.8|9193.4|9196.3|9194.2|9195.2|9193.2|216
1631074500000|2021-09-08 04:15:00|9195.9|9193.5|9195.6|9193.2|9196.2|9194.1|9194.5|9192.7|172
1631074800000|2021-09-08 04:20:00|9195.4|9193|9195.1|9192.7|9195.8|9193.8|9194.7|9192.6|138
1631075100000|2021-09-08 04:25:00|9195.2|9192.8|9196.2|9193.8|9196.7|9194.6|9194.7|9192.7|140
1631075400000|2021-09-08 04:30:00|9196.3|9193.9|9196.9|9194.5|9197|9195|9196|9193.8|159
1631075700000|2021-09-08 04:35:00|9197|9194.6|9196.5|9194.1|9197|9194.6|9195.6|9193.6|106
1631076000000|2021-09-08 04:40:00|9196.6|9194.2|9195.9|9193.5|9197.2|9194.8|9195.7|9193.4|139
1631076300000|2021-09-08 04:45:00|9195.8|9193.4|9195.9|9194.4|9197|9194.8|9195.4|9193.4|117
1631076600000|2021-09-08 04:50:00|9196|9194.5|9196.3|9194.8|9196.9|9195|9195.8|9193.8|98
1631076900000|2021-09-08 04:55:00|9196.4|9194.9|9196|9193.6|9196.8|9195|9195.4|9193.5|140
1631077200000|2021-09-08 05:00:00|9196.1|9193.7|9197.1|9194.7|9197.4|9195.5|9195.5|9193.5|143
1631077500000|2021-09-08 05:05:00|9197|9194.6|9198.6|9196.2|9199.5|9197.4|9196.6|9194.3|194
1631077800000|2021-09-08 05:10:00|9198.7|9196.3|9198.9|9196.5|9199.6|9197.2|9198.1|9196.1|136
1631078100000|2021-09-08 05:15:00|9199|9196.6|9199.5|9197.1|9199.9|9197.5|9198.3|9196|148
1631078400000|2021-09-08 05:20:00|9199.4|9197|9199.5|9198|9200.2|9198.2|9198.4|9196.2|160
1631078700000|2021-09-08 05:25:00|9199.4|9197.9|9199.3|9196.9|9199.8|9198|9198.3|9196.4|176
1631079000000|2021-09-08 05:30:00|9199.5|9197.1|9200|9197.6|9200.7|9198.6|9198.3|9196.5|156
1631079300000|2021-09-08 05:35:00|9200.1|9197.7|9200.3|9197.9|9200.5|9198.4|9199.2|9197.3|107
1631079600000|2021-09-08 05:40:00|9200.4|9198|9202.1|9199.7|9202.4|9200.2|9199.9|9197.9|173
1631079900000|2021-09-08 05:45:00|9202|9199.6|9199.8|9198.3|9202.3|9200.2|9199.2|9197.3|160
1631080200000|2021-09-08 05:50:00|9199.7|9198.2|9201.5|9199.1|9201.9|9200|9199.2|9197.3|184
1631080500000|2021-09-08 05:55:00|9201.6|9199.2|9201.1|9198.7|9202.1|9200.1|9200.6|9198.6|226
1631080800000|2021-09-08 06:00:00|9201.3|9198.9|9203.3|9200.9|9203.9|9201.9|9199.7|9197.8|403
1631081100000|2021-09-08 06:05:00|9203.4|9201|9203.1|9200.7|9204.5|9202.6|9202.7|9200.6|282
1631081400000|2021-09-08 06:10:00|9203.4|9201|9203.8|9201.4|9204.7|9202.4|9202.6|9200.6|319
1631081700000|2021-09-08 06:15:00|9203.7|9201.3|9204.5|9203|9206.2|9204.3|9202.4|9200.5|427
1631082000000|2021-09-08 06:20:00|9204.8|9202.4|9206|9204.5|9206.8|9205|9204.2|9202.3|353
1631082300000|2021-09-08 06:25:00|9205.9|9204.4|9204.1|9202.6|9207.2|9205.2|9203.4|9201.6|317
1631082600000|2021-09-08 06:30:00|9204.2|9202.7|9202.2|9200.7|9206.5|9205|9202.2|9200.5|431
1631082900000|2021-09-08 06:35:00|9202.3|9200.8|9202|9200.5|9202.8|9201|9200.6|9198.5|242
1631083200000|2021-09-08 06:40:00|9202.1|9200.6|9199.8|9198.3|9203.7|9201.9|9199.5|9198|361
1631083500000|2021-09-08 06:45:00|9199.7|9198.2|9202.8|9200.4|9203.8|9202|9198.8|9196.9|302
1631083800000|2021-09-08 06:50:00|9202.7|9200.3|9199.9|9198.4|9203.2|9200.9|9198.5|9196.7|316
1631084100000|2021-09-08 06:55:00|9199.8|9198.3|9203.5|9202|9204.4|9202.9|9199.8|9198.3|363
1631084400000|2021-09-08 07:00:00|9203.6|9202.1|9200.3|9197.9|9205|9203.5|9199.8|9197.7|572
1631084700000|2021-09-08 07:05:00|9200.2|9197.8|9196.5|9195|9200.2|9197.8|9194.1|9192|593
1631085000000|2021-09-08 07:10:00|9196.6|9195.1|9198|9195.6|9198.7|9196.9|9195.6|9193.6|585
1631085300000|2021-09-08 07:15:00|9197.7|9196.2|9193.8|9191.4|9198.3|9196.3|9188.5|9186.1|462
1631085600000|2021-09-08 07:20:00|9193.7|9191.3|9190.2|9187.8|9193.9|9191.9|9187.2|9185.2|502
1631085900000|2021-09-08 07:25:00|9190.4|9188|9188.6|9186.2|9192.1|9190.3|9186|9183.6|466
1631086200000|2021-09-08 07:30:00|9188.5|9186.1|9184.8|9183.3|9188.9|9186.8|9184.4|9182.4|463
1631086500000|2021-09-08 07:35:00|9185.3|9182.9|9187.3|9184.9|9190.1|9188.2|9184.6|9182.6|553
1631086800000|2021-09-08 07:40:00|9187.4|9185|9188|9186.5|9189.2|9187.3|9184.3|9182.6|451
1631087100000|2021-09-08 07:45:00|9187.9|9186.4|9191.3|9188.9|9193.4|9191.4|9187.6|9185.7|473
1631087400000|2021-09-08 07:50:00|9191.2|9188.8|9190.2|9188.7|9192.5|9190.5|9189.2|9187.2|414
1631087700000|2021-09-08 07:55:00|9190.3|9188.8|9193.2|9190.8|9193.3|9191.2|9188.1|9185.7|457
1631088000000|2021-09-08 08:00:00|9193.3|9190.9|9193|9191.5|9196.5|9195|9192.4|9190.4|462
1631088300000|2021-09-08 08:05:00|9193.4|9191|9192.2|9190.7|9194.9|9193|9188.6|9186.4|526
1631088600000|2021-09-08 08:10:00|9192.1|9190.6|9189.9|9187.5|9194.5|9192.5|9189|9186.9|496
1631088900000|2021-09-08 08:15:00|9190|9187.6|9191.3|9188.9|9191.8|9189.8|9186.4|9184.1|463
1631089200000|2021-09-08 08:20:00|9191.4|9189|9194.4|9192.9|9196.5|9194.3|9190.7|9188.7|701
1631089500000|2021-09-08 08:25:00|9194.5|9193|9197.1|9194.7|9198.3|9196.5|9193.2|9191.1|592
1631089800000|2021-09-08 08:30:00|9197.2|9194.8|9198.7|9196.3|9199.6|9197.8|9195.1|9192.9|490
1631090100000|2021-09-08 08:35:00|9198.8|9196.4|9194.6|9193.1|9200.7|9198.9|9194|9192|457
1631090400000|2021-09-08 08:40:00|9195.1|9192.7|9197.9|9195.5|9198.5|9196.3|9190.8|9188.8|589
1631090700000|2021-09-08 08:45:00|9197.8|9195.4|9201.8|9200.3|9203.2|9201.4|9197.1|9195|458
1631091000000|2021-09-08 08:50:00|9201.9|9200.4|9200.5|9198.1|9201.9|9200.4|9198.8|9197|391
1631091300000|2021-09-08 08:55:00|9200.1|9198.6|9199.9|9197.5|9205|9202.8|9197.9|9195.9|506
1631091600000|2021-09-08 09:00:00|9200|9197.6|9194.8|9193.3|9200.9|9198.9|9194.3|9192.7|507
1631091900000|2021-09-08 09:05:00|9194.9|9193.4|9194.1|9192.6|9198.4|9196.6|9193.7|9191.8|438
1631092200000|2021-09-08 09:10:00|9194|9192.5|9209.7|9207.3|9213.8|9211.4|9194|9192.3|624
1631092500000|2021-09-08 09:15:00|9209.6|9207.2|9206.7|9204.3|9211.9|9209.9|9206.1|9204.3|415
1631092800000|2021-09-08 09:20:00|9206.8|9204.4|9205.8|9204.3|9208.7|9206.7|9205.5|9203.5|420
1631093100000|2021-09-08 09:25:00|9205.7|9204.2|9203.2|9201.7|9206.6|9204.5|9202.6|9200.8|342
1631093400000|2021-09-08 09:30:00|9203.1|9201.6|9204.2|9201.8|9207.1|9205|9202.7|9200.9|372
1631093700000|2021-09-08 09:35:00|9204.1|9201.7|9203.8|9201.4|9206.4|9204.3|9203.4|9201.3|394
1631094000000|2021-09-08 09:40:00|9203.4|9201.9|9206.9|9205.4|9207.5|9205.5|9203.2|9201.3|406
1631094300000|2021-09-08 09:45:00|9206.8|9205.3|9208|9205.6|9209.6|9207.6|9205.9|9203.9|385
1631094600000|2021-09-08 09:50:00|9208.1|9205.7|9210.2|9208.7|9211.5|9209.8|9207.1|9205.2|363
1631094900000|2021-09-08 09:55:00|9210.3|9208.8|9209.9|9207.5|9212.3|9210.4|9209.4|9207.2|348
1631095200000|2021-09-08 10:00:00|9210|9207.6|9210.2|9208.7|9211.4|9209.4|9208.6|9206.4|382
1631095500000|2021-09-08 10:05:00|9210.3|9208.8|9211.5|9209.1|9211.7|9209.8|9207.6|9205.6|329
1631095800000|2021-09-08 10:10:00|9211.6|9209.2|9210.4|9208|9213.4|9211.5|9208.4|9206.9|405
1631096100000|2021-09-08 10:15:00|9210.5|9208.1|9211.3|9208.9|9211.8|9209.8|9210.1|9208.1|305
1631096400000|2021-09-08 10:20:00|9211.2|9208.8|9207.2|9204.8|9211.7|9209.8|9206|9203.9|433
1631096700000|2021-09-08 10:25:00|9207.3|9204.9|9206.3|9203.9|9208.6|9206.7|9205.6|9203.7|439
1631097000000|2021-09-08 10:30:00|9206.4|9204|9207.1|9205.6|9209|9207.1|9204.1|9202.1|350
1631097300000|2021-09-08 10:35:00|9207|9205.5|9207.9|9206.4|9209.1|9207.4|9206.1|9204.2|388
1631097600000|2021-09-08 10:40:00|9207.8|9206.3|9207.9|9206.4|9209.1|9207.2|9207|9205.3|227
1631097900000|2021-09-08 10:45:00|9208.3|9205.9|9211.6|9210.1|9213.2|9211.2|9207.9|9205.6|348
1631098200000|2021-09-08 10:50:00|9211.7|9210.2|9210.6|9208.2|9212.3|9210.3|9209.9|9207.9|357
1631098500000|2021-09-08 10:55:00|9210.5|9208.1|9211.5|9209.1|9212.1|9209.7|9209.2|9207.3|274
1631098800000|2021-09-08 11:00:00|9211|9209.5|9208.8|9206.4|9212.7|9210.4|9206.8|9204.9|373
1631099100000|2021-09-08 11:05:00|9208.5|9207|9208.7|9206.3|9209.7|9207.8|9207.2|9205.5|294
1631099400000|2021-09-08 11:10:00|9208.2|9206.7|9207.8|9205.4|9210.4|9208.9|9207.3|9205.4|367
1631099700000|2021-09-08 11:15:00|9207.7|9205.3|9208.8|9207.3|9209.3|9207.6|9207.3|9205.3|311
1631100000000|2021-09-08 11:20:00|9208.9|9207.4|9208.8|9207.3|9210.4|9208.9|9206.9|9205.1|351
1631100300000|2021-09-08 11:25:00|9208.9|9207.4|9209.5|9208|9210.3|9208.8|9208.1|9206.2|310
1631100600000|2021-09-08 11:30:00|9209.4|9207.9|9210.1|9208.6|9211.5|9210|9209.2|9207.7|328
1631100900000|2021-09-08 11:35:00|9210.2|9208.7|9204.8|9202.4|9210.2|9208.7|9204.1|9202.3|369
1631101200000|2021-09-08 11:40:00|9204.9|9202.5|9209.1|9206.7|9209.2|9207.7|9203.8|9202.2|228
1631101500000|2021-09-08 11:45:00|9208.6|9207.1|9207.2|9205.7|9209.1|9207.3|9206.8|9205|239
1631101800000|2021-09-08 11:50:00|9207.3|9205.8|9206.7|9205.2|9207.9|9206.4|9205.2|9203.4|395
1631102100000|2021-09-08 11:55:00|9206.9|9205.4|9213.3|9211.8|9213.3|9211.8|9206.9|9205|856
1631102400000|2021-09-08 12:00:00|9213.5|9212|9207.2|9205.7|9214.1|9212.2|9207|9205|335
1631102700000|2021-09-08 12:05:00|9207.4|9205.9|9209.3|9207.8|9211|9209.5|9207.4|9205.9|373
1631103000000|2021-09-08 12:10:00|9209.4|9207.9|9207|9205.5|9210|9208.2|9205.2|9203.3|567
1631103300000|2021-09-08 12:15:00|9206.9|9205.4|9209.9|9208.4|9210.9|9209.3|9206.8|9205.1|428
1631103600000|2021-09-08 12:20:00|9209.8|9208.3|9209.2|9206.8|9213.1|9211.1|9208.7|9206.7|498
1631103900000|2021-09-08 12:25:00|9209.3|9206.9|9208.6|9207.1|9211.8|9210.2|9207|9205|504
1631104200000|2021-09-08 12:30:00|9208.7|9207.2|9210.2|9208.7|9210.8|9209.1|9206.7|9205.2|475
1631104500000|2021-09-08 12:35:00|9210.7|9208.3|9206.8|9205.3|9210.9|9209.2|9206.6|9204.8|406
1631104800000|2021-09-08 12:40:00|9206.7|9205.2|9206.6|9205.1|9208.7|9207.1|9206.4|9204.6|345
1631105100000|2021-09-08 12:45:00|9206.7|9205.2|9206.4|9204.9|9208.8|9207.1|9206|9204.4|349
1631105400000|2021-09-08 12:50:00|9206.5|9205|9212.4|9210.9|9212.6|9211.1|9206.4|9204.6|412
1631105700000|2021-09-08 12:55:00|9212.5|9211|9215|9212.6|9215.2|9213.2|9209.5|9208|609
1631106000000|2021-09-08 13:00:00|9214.9|9212.5|9214.7|9213.2|9219.3|9217.6|9214.4|9212.4|468
1631106300000|2021-09-08 13:05:00|9214.6|9213.1|9217.1|9215.6|9218.1|9216.5|9214.5|9213|441
1631106600000|2021-09-08 13:10:00|9217.2|9215.7|9219|9217.5|9220.5|9218.7|9217.1|9215.2|451
1631106900000|2021-09-08 13:15:00|9218.9|9217.4|9215|9213.5|9220.2|9218.7|9213.8|9212.3|370
1631107200000|2021-09-08 13:20:00|9215.1|9213.6|9219.5|9218|9219.6|9218.1|9215|9213.5|357
1631107500000|2021-09-08 13:25:00|9219.4|9217.9|9218.9|9217.4|9221.3|9219.8|9217.5|9216|332
1631107800000|2021-09-08 13:30:00|9218.8|9217.3|9218.6|9217.1|9219.5|9218|9213.5|9211.5|602
1631108100000|2021-09-08 13:35:00|9218.7|9217.2|9215.9|9214.4|9219.7|9217.8|9214.1|9212.3|546
1631108400000|2021-09-08 13:40:00|9216|9214.5|9219.3|9216.9|9220.7|9219.2|9216|9214.4|543
1631108700000|2021-09-08 13:45:00|9218.9|9217.4|9222.3|9220.8|9226.3|9224|9218.5|9216.6|905
1631109000000|2021-09-08 13:50:00|9222.6|9221.1|9220.3|9218.8|9225.6|9223.2|9218.5|9216.7|770
1631109300000|2021-09-08 13:55:00|9220.2|9218.7|9216|9214.5|9220.2|9218.7|9215.1|9213.2|569
1631109600000|2021-09-08 14:00:00|9215.9|9214.4|9216.7|9215.2|9217.4|9215.7|9214.5|9212.5|777
1631109900000|2021-09-08 14:05:00|9216.5|9215|9218.2|9216.7|9220.6|9218.8|9215.4|9213|744
1631110200000|2021-09-08 14:10:00|9218|9216.5|9217|9215.5|9221.2|9219.7|9216.9|9215|600
1631110500000|2021-09-08 14:15:00|9217.3|9215.8|9221|9219.5|9221.2|9219.7|9217|9215|483
1631110800000|2021-09-08 14:20:00|9221.1|9219.6|9222.8|9221.3|9226|9224.1|9221.1|9219.5|585
1631111100000|2021-09-08 14:25:00|9222.9|9221.4|9231.7|9230.2|9232.2|9230.6|9221.8|9219.9|666
1631111400000|2021-09-08 14:30:00|9232|9230.5|9235.4|9233|9235.6|9234.1|9228.6|9226.7|838
1631111700000|2021-09-08 14:35:00|9235.5|9233.1|9229.8|9228.3|9235.9|9234|9228.3|9226.7|644
1631112000000|2021-09-08 14:40:00|9230.2|9227.8|9231.2|9228.8|9232.1|9230|9226.5|9224.6|717
1631112300000|2021-09-08 14:45:00|9230.7|9229.2|9229.3|9226.9|9232.2|9230.1|9227.8|9226.1|588
1631112600000|2021-09-08 14:50:00|9229.1|9226.7|9223|9221.5|9229.4|9227.1|9222.4|9220.6|665
1631112900000|2021-09-08 14:55:00|9222.9|9221.4|9223.1|9221.6|9226.8|9224.8|9222.9|9221.4|562
1631113200000|2021-09-08 15:00:00|9223.5|9222|9220|9218.5|9224.3|9222.7|9218.6|9216.6|699
1631113500000|2021-09-08 15:05:00|9219.9|9218.4|9222.3|9220.8|9223.7|9222.1|9219.8|9217.9|633
1631113800000|2021-09-08 15:10:00|9222.4|9220.9|9224.1|9221.7|9224.5|9222.9|9221.8|9220.1|527
1631114100000|2021-09-08 15:15:00|9224.2|9221.8|9219.6|9218.1|9224.3|9222.5|9218.5|9216.6|401
1631114400000|2021-09-08 15:20:00|9220.1|9218.6|9224.5|9223|9224.8|9223.1|9220|9218.1|544
1631114700000|2021-09-08 15:25:00|9224.4|9222.9|9222.8|9221.3|9224.8|9223|9221.8|9219.8|463
1631115000000|2021-09-08 15:30:00|9222.9|9221.4|9222.6|9220.2|9224.5|9222.7|9220.4|9218.4|427
1631115300000|2021-09-08 15:35:00|9222|9220.5|9221.1|9219.6|9222.5|9220.9|9220.3|9218.3|353
1631115600000|2021-09-08 15:40:00|9221.2|9219.7|9221.7|9220.2|9223.5|9221.5|9221.1|9219.6|283
1631115900000|2021-09-08 15:45:00|9221.8|9220.3|9220.8|9219.3|9222.6|9220.8|9218.7|9217.2|356
1631116200000|2021-09-08 15:50:00|9220.7|9219.2|9220.1|9218.6|9220.8|9219.3|9217.6|9216.1|325
1631116500000|2021-09-08 15:55:00|9220.2|9218.7|9220.1|9218.6|9222.3|9220.6|9219.4|9217.7|362
1631116800000|2021-09-08 16:00:00|9220|9218.5|9223.3|9220.9|9223.3|9221.6|9220|9218.2|373
1631117100000|2021-09-08 16:05:00|9223.2|9220.8|9219.3|9217.8|9223.3|9221.5|9219|9217.3|320
1631117400000|2021-09-08 16:10:00|9219.4|9217.9|9216.4|9214.9|9219.9|9218|9214.3|9212.3|393
1631117700000|2021-09-08 16:15:00|9216.3|9214.8|9215|9213.5|9216.9|9215.4|9215|9213|263
1631118000000|2021-09-08 16:20:00|9215.1|9213.6|9214.4|9212.9|9216.2|9214.4|9213.6|9212.1|271
1631118300000|2021-09-08 16:25:00|9214.3|9212.8|9213.1|9211.6|9214.5|9213|9211.7|9209.8|319
1631118600000|2021-09-08 16:30:00|9213.2|9211.7|9217|9215.5|9217.1|9215.6|9212.8|9211.3|342
1631118900000|2021-09-08 16:35:00|9216.9|9215.4|9216.5|9215|9217.2|9215.7|9215.6|9213.7|185
1631119200000|2021-09-08 16:40:00|9216.6|9215.1|9217.8|9216.3|9218.2|9216.7|9216.4|9214.9|164
1631119500000|2021-09-08 16:45:00|9217.9|9216.4|9218.7|9217.2|9219.3|9217.8|9217.6|9215.9|219
1631119800000|2021-09-08 16:50:00|9218.6|9217.1|9219.1|9217.6|9219.5|9218|9218.1|9216.5|196
1631120100000|2021-09-08 16:55:00|9219.2|9217.7|9221.4|9219.9|9222|9220.3|9218.6|9216.6|240
1631120400000|2021-09-08 17:00:00|9221.3|9219.8|9219.7|9218.2|9224.8|9223.1|9218.9|9216.5|542
1631120700000|2021-09-08 17:05:00|9219.6|9218.1|9221.9|9220.4|9222.3|9220.5|9218.6|9216.9|466
1631121000000|2021-09-08 17:10:00|9221.8|9220.3|9220.2|9218.7|9221.9|9220.4|9218.5|9216.7|321
1631121300000|2021-09-08 17:15:00|9219.6|9218.1|9220.6|9219.1|9222.7|9220.7|9219.3|9217.4|331
1631121600000|2021-09-08 17:20:00|9220.9|9218.5|9219.1|9216.7|9220.9|9218.9|9216.5|9214.1|303
1631121900000|2021-09-08 17:25:00|9219.2|9216.8|9219|9216.6|9220.5|9218.4|9218.4|9216.2|307
1631122200000|2021-09-08 17:30:00|9218.9|9216.5|9219|9216.6|9220|9218.1|9218.2|9216.3|219
1631122500000|2021-09-08 17:35:00|9219.1|9216.7|9217.8|9216.3|9219.1|9217.4|9217.2|9215.6|257
1631122800000|2021-09-08 17:40:00|9217.7|9216.2|9216.3|9213.9|9219.1|9217.3|9215.3|9213.6|232
1631123100000|2021-09-08 17:45:00|9216.2|9213.8|9215.4|9213.9|9216.5|9214.8|9214.5|9212.9|368
1631123400000|2021-09-08 17:50:00|9215.5|9214|9216.3|9214.8|9216.4|9214.9|9214.5|9213|288
1631123700000|2021-09-08 17:55:00|9216.5|9215|9215|9212.6|9216.8|9215.2|9214.5|9212.5|220
1631124000000|2021-09-08 18:00:00|9214.9|9212.5|9212.8|9211.3|9217.5|9215.1|9211.8|9209.8|405
1631124300000|2021-09-08 18:05:00|9212.9|9211.4|9214.4|9212.9|9214.9|9213.2|9211.8|9209.7|268
1631124600000|2021-09-08 18:10:00|9214.3|9212.8|9211.8|9210.3|9215.1|9213.1|9211.7|9209.7|283
1631124900000|2021-09-08 18:15:00|9211.9|9210.4|9210.7|9209.2|9212.7|9210.6|9209.4|9207.4|281
1631125200000|2021-09-08 18:20:00|9210.6|9209.1|9210.4|9208.9|9210.7|9209.1|9209|9207.1|220
1631125500000|2021-09-08 18:25:00|9210.6|9209.1|9210.1|9208.6|9211.8|9210.3|9209.9|9208.2|207
1631125800000|2021-09-08 18:30:00|9210.2|9208.7|9210.4|9208.9|9211.2|9209.7|9209.5|9208|136
1631126100000|2021-09-08 18:35:00|9210.3|9208.8|9209.3|9207.8|9210.4|9208.9|9207.9|9206|160
1631126400000|2021-09-08 18:40:00|9209.4|9207.9|9210|9208.5|9210.9|9209.4|9209.3|9207.8|226
1631126700000|2021-09-08 18:45:00|9210.1|9208.6|9210.5|9209|9211.2|9209.7|9210|9208.2|191
1631127000000|2021-09-08 18:50:00|9210.6|9209.1|9213.6|9212.1|9214.3|9212.8|9210.6|9208.7|210
1631127300000|2021-09-08 18:55:00|9213.5|9212|9215|9213.5|9215.5|9213.5|9212.9|9211.4|271
1631127600000|2021-09-08 19:00:00|9215.5|9213.1|9217.8|9216.3|9218.2|9216.3|9214.3|9212.4|163
1631127900000|2021-09-08 19:05:00|9218.2|9215.8|9215.2|9213.7|9218.2|9215.8|9215.1|9213.2|176
1631128200000|2021-09-08 19:10:00|9215.1|9213.6|9215.4|9213.9|9216.2|9214.1|9215|9213.2|113
1631128500000|2021-09-08 19:15:00|9215.3|9213.8|9216.1|9214.6|9218.3|9216.3|9215.3|9213.3|171
1631128800000|2021-09-08 19:20:00|9216|9214.5|9216.5|9214.1|9216.8|9214.8|9215.2|9213.2|113
1631129100000|2021-09-08 19:25:00|9216.6|9214.2|9216.5|9214.1|9217.5|9215.6|9215.7|9213.7|138
1631129400000|2021-09-08 19:30:00|9216.6|9214.2|9216.5|9214.1|9216.6|9214.6|9215.8|9213.9|131
1631129700000|2021-09-08 19:35:00|9216.6|9214.2|9216.5|9214.1|9217.8|9216|9215.8|9214|170
1631130000000|2021-09-08 19:40:00|9216.6|9214.2|9216.8|9215.3|9217.4|9215.4|9216|9214.1|116
1631130300000|2021-09-08 19:45:00|9217.3|9214.9|9219.8|9217.4|9219.9|9218.1|9216.7|9214.9|159
1631130600000|2021-09-08 19:50:00|9219.2|9217.7|9220.6|9218.2|9220.7|9218.3|9217.6|9215.6|224
1631130900000|2021-09-08 19:55:00|9220.5|9218.1|9221.8|9219.4|9221.9|9219.9|9220|9218.1|225
1631131200000|2021-09-08 20:00:00|9221.9|9219.5|9222.1|9219.7|9222.3|9220.4|9220.6|9218.4|205
1631131500000|2021-09-08 20:05:00|9221.9|9219.5|9221.6|9219.2|9222.1|9219.7|9220.9|9218.6|106
1631131800000|2021-09-08 20:10:00|9221.5|9219.1|9219.8|9217.4|9221.5|9219.6|9219.6|9217.2|95
1631132100000|2021-09-08 20:15:00|9219.7|9217.3|9219.7|9217.3|9220|9218|9219.2|9217|105
1631132400000|2021-09-08 20:20:00|9219.8|9217.4|9220.5|9218.1|9220.7|9218.3|9219.3|9217.2|117
1631132700000|2021-09-08 20:25:00|9220.6|9218.2|9218.7|9216.3|9220.7|9218.8|9218.7|9216.3|144
1631133000000|2021-09-08 20:30:00|9218.3|9216.8|9219.1|9216.7|9219.2|9217|9218.2|9216.3|100
1631133300000|2021-09-08 20:35:00|9218.7|9217.2|9221.2|9218.8|9221.2|9218.8|9218.6|9216.5|133
1631133600000|2021-09-08 20:40:00|9221|9218.6|9222.4|9220|9223.2|9220.8|9220.4|9218.1|1001
1631133900000|2021-09-08 20:45:00|9222|9219.6|9222.7|9220.3|9223|9220.6|9221.4|9219.3|282
1631134200000|2021-09-08 20:50:00|9222.6|9220.2|9221.1|9218.7|9223|9220.6|9220.5|9218.1|194
1631134500000|2021-09-08 20:55:00|9221|9218.6|9226|9216.1|9226.7|9220.8|9220.9|9216.1|290
1631134800000|2021-09-08 21:00:00|9224.3|9216|9224.3|9210|9228.1|9216.6|9222.3|9205.9|52
1631135100000|2021-09-08 21:05:00|9226.2|9206.2|9225|9208.9|9229.5|9212.9|9220.1|9204|67
1631135400000|2021-09-08 21:10:00|9224.6|9209.3|9222|9210|9231.7|9212|9220.1|9204|105
1631135700000|2021-09-08 21:15:00|9222.8|9213.4|9223.2|9210.5|9225.6|9213.4|9220.9|9205.1|108
1631136000000|2021-09-08 21:20:00|9225.7|9211.1|9224.3|9210.4|9227.8|9212.6|9221.4|9205.7|122
1631136300000|2021-09-08 21:25:00|9224.6|9210.6|9224.5|9211|9226.5|9212.3|9222.1|9207.7|103
1631136600000|2021-09-08 21:30:00|9225|9207.8|9223.3|9210.4|9227.4|9213|9222.1|9207.7|253
1631136900000|2021-09-08 21:35:00|9223.5|9210.6|9225.3|9210.9|9226|9213.4|9222.1|9209|221
1631137200000|2021-09-08 21:40:00|9225.8|9211.1|9223.2|9211.9|9225.8|9213.4|9221.8|9208.3|240
1631137500000|2021-09-08 21:45:00|9222.9|9210.1|9223.8|9211.5|9224.7|9215.2|9222.1|9208.6|236
1631137800000|2021-09-08 21:50:00|9224|9210.5|9224|9211.9|9224.4|9215.2|9222|9208.6|253
1631138100000|2021-09-08 21:55:00|9223.9|9211.8|9229.3|9209.3|9233|9214.3|9222.9|9208|308
1631138400000|2021-09-08 22:00:00|9229.2|9209.2|9220.8|9216.9|9230|9217.4|9219.5|9207.9|568
1631138700000|2021-09-08 22:05:00|9220.5|9217|9220.6|9217.4|9222.8|9218.1|9219.4|9215.6|210
1631139000000|2021-09-08 22:10:00|9220.9|9217.3|9220.2|9217.8|9222.2|9218.3|9219.7|9216.1|164
1631139300000|2021-09-08 22:15:00|9220.1|9217.7|9220.3|9217.9|9221.2|9218.4|9220|9217.2|116
1631139600000|2021-09-08 22:20:00|9220.6|9218.2|9220.2|9217.8|9221|9218.3|9220|9216.8|109
1631139900000|2021-09-08 22:25:00|9220.3|9217.7|9220.2|9217.8|9220.6|9218.2|9219.9|9217.5|92
1631140200000|2021-09-08 22:30:00|9220.4|9218|9220.4|9218|9220.7|9218.2|9220.1|9217.7|109
1631140500000|2021-09-08 22:35:00|9220.3|9217.9|9219.6|9217.2|9220.6|9218.2|9219.5|9216.7|86
1631140800000|2021-09-08 22:40:00|9219.8|9217.4|9219.4|9217|9220.5|9218.1|9219.1|9216.8|133
1631141100000|2021-09-08 22:45:00|9219.5|9217.1|9218.6|9216.2|9219.5|9217.1|9217.2|9214.7|251
1631141400000|2021-09-08 22:50:00|9218.5|9216.1|9218.7|9216.3|9218.8|9216.4|9218.4|9216|75
1631141700000|2021-09-08 22:55:00|9218.6|9216.2|9220.3|9217.9|9220.4|9218|9218.5|9216.1|140
1631142000000|2021-09-08 23:00:00|9220|9217.6|9220.1|9217.7|9220.5|9218.1|9219.8|9217.4|88
1631142300000|2021-09-08 23:05:00|9220.2|9217.8|9220.2|9217.8|9220.4|9218.4|9219.8|9217.7|91
1631142600000|2021-09-08 23:10:00|9220.3|9217.9|9220.1|9217.7|9220.5|9218.1|9219.5|9217.1|101
1631142900000|2021-09-08 23:15:00|9220|9217.6|9221|9218.6|9221.2|9218.8|9218.9|9216.7|115
1631143200000|2021-09-08 23:20:00|9221.1|9218.7|9221|9218.6|9221.1|9219.2|9219.8|9217.8|95
1631143500000|2021-09-08 23:25:00|9220.9|9218.5|9220.6|9218.2|9221.2|9219.1|9220.3|9217.9|118
1631143800000|2021-09-08 23:30:00|9220.7|9218.3|9221|9218.6|9221.1|9218.7|9219.9|9217.7|126
1631144100000|2021-09-08 23:35:00|9221.1|9218.7|9221|9218.6|9221.2|9219.1|9220.5|9218.3|83
1631144400000|2021-09-08 23:40:00|9220.9|9218.5|9220.9|9218.5|9221.1|9219.2|9220.5|9218.4|108
1631144700000|2021-09-08 23:45:00|9221|9218.6|9220.6|9218.2|9221|9218.6|9220.1|9217.7|97
1631145000000|2021-09-08 23:50:00|9220.7|9218.3|9220.2|9217.8|9221.1|9218.7|9220.2|9217.8|87
1631145300000|2021-09-08 23:55:00|9220.3|9217.9|9219.9|9217.5|9221|9218.6|9219.5|9217.1|145
1631145600000|2021-09-09 00:00:00|9219.8|9217.4|9224|9221.6|9224.4|9222|9219.8|9217.4|170
1631145900000|2021-09-09 00:05:00|9224.2|9221.8|9222.4|9220|9224.4|9222|9221.1|9218.7|153
1631146200000|2021-09-09 00:10:00|9222|9219.6|9223.4|9221|9223.4|9221.1|9221.9|9219.5|169
1631146500000|2021-09-09 00:15:00|9223.3|9220.9|9222.1|9219.7|9223.4|9221|9220.5|9218.4|161
1631146800000|2021-09-09 00:20:00|9222.2|9219.8|9221.5|9219.1|9222.7|9220.4|9220.1|9218.3|197
1631147100000|2021-09-09 00:25:00|9221.6|9219.2|9220.3|9217.9|9221.6|9219.3|9219.6|9217.5|171
1631147400000|2021-09-09 00:30:00|9220.2|9217.8|9220.7|9218.3|9220.9|9218.8|9219.7|9217.6|219
1631147700000|2021-09-09 00:35:00|9220.6|9218.2|9221.9|9219.5|9221.9|9219.9|9220.5|9218.2|140
1631148000000|2021-09-09 00:40:00|9221.8|9219.4|9222.3|9219.9|9222.8|9220.8|9221.5|9219.4|183
1631148300000|2021-09-09 00:45:00|9222.4|9220|9222.4|9220|9222.7|9220.5|9221.4|9219.2|208
1631148600000|2021-09-09 00:50:00|9222.5|9220.1|9220.2|9217.8|9222.8|9220.8|9219.8|9217.4|265
1631148900000|2021-09-09 00:55:00|9220.1|9217.7|9219.2|9216.8|9220.2|9217.9|9218.3|9216.1|176
1631149200000|2021-09-09 01:00:00|9219.1|9216.7|9219.1|9216.7|9219.9|9217.8|9218.1|9216|184
1631149500000|2021-09-09 01:05:00|9219.2|9216.8|9218.1|9215.7|9219.2|9217.1|9217.9|9215.7|197
1631149800000|2021-09-09 01:10:00|9218.2|9215.8|9219.1|9216.7|9219.2|9216.8|9216.9|9215.1|155
1631150100000|2021-09-09 01:15:00|9219|9216.6|9218.2|9216.7|9219.1|9216.9|9217.3|9215.1|228
1631150400000|2021-09-09 01:20:00|9218.7|9216.3|9217.7|9216.2|9218.7|9216.5|9217.2|9215.1|203
1631150700000|2021-09-09 01:25:00|9217.8|9216.3|9218.3|9215.9|9218.3|9216.3|9217.1|9215|130
1631151000000|2021-09-09 01:30:00|9218.4|9216|9217.6|9215.2|9218.4|9216.4|9217.5|9215.1|140
1631151300000|2021-09-09 01:35:00|9217.4|9215|9216.7|9214.3|9217.7|9215.4|9216.1|9213.9|161
1631151600000|2021-09-09 01:40:00|9216.8|9214.4|9215.7|9213.3|9217.3|9215.3|9215.4|9213.2|172
1631151900000|2021-09-09 01:45:00|9215.5|9213.1|9215.1|9212.7|9215.6|9213.5|9214.4|9212.3|142
1631152200000|2021-09-09 01:50:00|9215.3|9212.9|9214.2|9212.7|9215.4|9213|9214|9212|169
1631152500000|2021-09-09 01:55:00|9214.3|9212.8|9214|9211.6|9214.8|9212.8|9213.2|9211.4|206
1631152800000|2021-09-09 02:00:00|9213.9|9211.5|9211.4|9209|9214|9212.1|9211|9208.9|209
1631153100000|2021-09-09 02:05:00|9211.3|9208.9|9210.6|9208.2|9211.7|9209.5|9210|9207.7|162
1631153400000|2021-09-09 02:10:00|9210.8|9208.4|9211.3|9208.9|9211.5|9209.5|9210.3|9207.9|204
1631153700000|2021-09-09 02:15:00|9211.2|9208.8|9209.6|9207.2|9211.4|9209|9209.1|9207.2|219
1631154000000|2021-09-09 02:20:00|9209.7|9207.3|9209.8|9207.4|9209.8|9207.8|9208.2|9206.2|162
1631154300000|2021-09-09 02:25:00|9209.7|9207.3|9209.7|9207.3|9209.9|9208|9209.2|9207.2|76
1631154600000|2021-09-09 02:30:00|9209.6|9207.2|9210|9207.6|9210.1|9208|9208.6|9206.6|121
1631154900000|2021-09-09 02:35:00|9209.9|9207.5|9210.3|9208.8|9210.7|9208.9|9208.9|9207.3|131
1631155200000|2021-09-09 02:40:00|9210.2|9208.7|9211.4|9209|9211.8|9209.9|9209.5|9207.7|175
1631155500000|2021-09-09 02:45:00|9211.5|9209.1|9209.1|9206.7|9211.9|9210.1|9208.4|9206|220
1631155800000|2021-09-09 02:50:00|9209|9206.6|9207.3|9204.9|9209.1|9207.1|9206.5|9204.2|152
1631156100000|2021-09-09 02:55:00|9207.2|9204.8|9205.7|9203.3|9207.5|9205.6|9205.2|9203.2|173
1631156400000|2021-09-09 03:00:00|9205.8|9203.4|9206.2|9203.8|9206.6|9204.6|9205.3|9203.1|225
1631156700000|2021-09-09 03:05:00|9206.3|9203.9|9204.4|9202|9206.3|9204|9203.5|9201.5|220
1631157000000|2021-09-09 03:10:00|9204.5|9202.1|9205.8|9203.4|9205.9|9203.5|9202|9200.1|229
1631157300000|2021-09-09 03:15:00|9205.7|9203.3|9204.8|9202.4|9205.9|9203.6|9204.4|9202.2|118
1631157600000|2021-09-09 03:20:00|9204.7|9202.3|9203.9|9201.5|9204.8|9202.8|9203.5|9201.4|91
1631157900000|2021-09-09 03:25:00|9203.8|9201.4|9203.6|9201.2|9204|9201.7|9202.7|9200.6|63
1631158200000|2021-09-09 03:30:00|9203.7|9201.3|9203.8|9201.4|9204|9202|9202.8|9200.6|108
1631158500000|2021-09-09 03:35:00|9203.7|9201.3|9204.5|9202.1|9204.5|9202.3|9202.7|9200.7|89
1631158800000|2021-09-09 03:40:00|9204.4|9202|9206.7|9204.3|9206.9|9204.5|9203.9|9201.9|195
1631159100000|2021-09-09 03:45:00|9206.6|9204.2|9207.1|9205.6|9208.5|9206.1|9206.3|9204.2|172
1631159400000|2021-09-09 03:50:00|9207.2|9205.7|9207.6|9205.2|9208.3|9206.2|9206.9|9204.9|93
1631159700000|2021-09-09 03:55:00|9207.7|9205.3|9208.3|9205.9|9208.5|9206.5|9207.3|9205.2|118
1631160000000|2021-09-09 04:00:00|9208.2|9205.8|9207.1|9205.6|9208.4|9206.4|9207.1|9205.2|85
1631160300000|2021-09-09 04:05:00|9207.2|9205.7|9208.2|9205.8|9208.4|9206.5|9207.1|9205.2|87
1631160600000|2021-09-09 04:10:00|9207.8|9206.3|9208.8|9206.4|9209.3|9207.4|9207.5|9205.4|142
1631160900000|2021-09-09 04:15:00|9208.9|9206.5|9208.2|9206.7|9208.9|9206.8|9207.9|9205.9|111
1631161200000|2021-09-09 04:20:00|9208.6|9206.2|9209.3|9206.9|9209.4|9207|9208.1|9206.2|91
1631161500000|2021-09-09 04:25:00|9209.2|9206.8|9209.1|9206.7|9209.4|9207.4|9208.4|9206.3|118
1631161800000|2021-09-09 04:30:00|9209|9206.6|9209.2|9206.8|9209.4|9207.5|9208.3|9206.3|107
1631162100000|2021-09-09 04:35:00|9209.1|9206.7|9210.8|9208.4|9210.9|9208.9|9208.7|9206.7|152
1631162400000|2021-09-09 04:40:00|9210.7|9208.3|9210.2|9207.8|9211|9209|9209.7|9207.7|129
1631162700000|2021-09-09 04:45:00|9210.1|9207.7|9209.5|9207.1|9210.8|9208.8|9209.1|9206.7|143
1631163000000|2021-09-09 04:50:00|9209.4|9207|9208.5|9206.1|9210.1|9207.7|9208|9205.8|138
1631163300000|2021-09-09 04:55:00|9208.6|9206.2|9207.9|9205.5|9208.8|9206.7|9207|9205.1|131
1631163600000|2021-09-09 05:00:00|9207.8|9205.4|9209.2|9206.8|9209.8|9207.4|9207.6|9205.3|122
1631163900000|2021-09-09 05:05:00|9209.1|9206.7|9209.3|9206.9|9209.8|9207.4|9208.5|9206.6|100
1631164200000|2021-09-09 05:10:00|9209.2|9206.8|9208.6|9206.2|9209.3|9207.1|9207.9|9205.9|134
1631164500000|2021-09-09 05:15:00|9208.5|9206.1|9208.6|9206.2|9209.2|9206.8|9207.8|9205.9|117
1631164800000|2021-09-09 05:20:00|9208.5|9206.1|9207|9204.6|9208.7|9206.4|9206.7|9204.3|128
1631165100000|2021-09-09 05:25:00|9206.9|9204.5|9206.7|9204.3|9207.5|9205.5|9205.9|9204|172
1631165400000|2021-09-09 05:30:00|9206.6|9204.2|9206.7|9204.3|9207.5|9205.1|9206.5|9204.1|137
1631165700000|2021-09-09 05:35:00|9206.6|9204.2|9205.6|9203.2|9206.7|9204.3|9204.4|9202|248
1631166000000|2021-09-09 05:40:00|9205.1|9203.6|9206.5|9204.1|9206.7|9204.6|9205.1|9203|187
1631166300000|2021-09-09 05:45:00|9206.6|9204.2|9204.1|9201.7|9207.3|9205.2|9203.8|9201.4|244
1631166600000|2021-09-09 05:50:00|9204|9201.6|9204.6|9202.2|9205.5|9203.3|9203.4|9201.4|197
1631166900000|2021-09-09 05:55:00|9204.7|9202.3|9204.7|9202.3|9205.7|9203.7|9203.1|9201.2|214
1631167200000|2021-09-09 06:00:00|9204.8|9202.4|9204.6|9202.2|9206.5|9204.5|9204.1|9201.7|222
1631167500000|2021-09-09 06:05:00|9204.5|9202.1|9200.2|9197.8|9204.5|9202.1|9199.7|9197.3|371
1631167800000|2021-09-09 06:10:00|9200.8|9198.4|9200.4|9198|9203.8|9202|9200.2|9197.9|356
1631168100000|2021-09-09 06:15:00|9200.5|9198.1|9199.6|9197.2|9200.8|9198.6|9198.6|9196.2|284
1631168400000|2021-09-09 06:20:00|9199.7|9197.3|9197.4|9195|9200.5|9198.7|9196.7|9194.4|357
1631168700000|2021-09-09 06:25:00|9197.5|9195.1|9196.3|9193.9|9198.2|9196.1|9194.4|9192.6|393
1631169000000|2021-09-09 06:30:00|9196.4|9194|9196.1|9194.6|9197.1|9195.2|9195.3|9193.4|292
1631169300000|2021-09-09 06:35:00|9196|9194.5|9195.7|9193.3|9196.9|9195|9195|9192.9|226
1631169600000|2021-09-09 06:40:00|9195.2|9193.7|9198.2|9195.8|9198.4|9196.2|9195.1|9193.3|284
1631169900000|2021-09-09 06:45:00|9198|9195.6|9200.6|9198.2|9200.8|9198.8|9197.2|9195.1|251
1631170200000|2021-09-09 06:50:00|9200.7|9198.3|9201.3|9199.8|9201.5|9199.8|9197.8|9196.1|340
1631170500000|2021-09-09 06:55:00|9201.2|9199.7|9205.6|9204.1|9205.8|9204.1|9200|9198.3|384
1631170800000|2021-09-09 07:00:00|9205.5|9204|9205.6|9203.2|9208.1|9206.1|9203.5|9201.7|509
1631171100000|2021-09-09 07:05:00|9205.1|9203.6|9202.3|9199.9|9206.7|9204.7|9201|9199.1|419
1631171400000|2021-09-09 07:10:00|9202.4|9200|9206|9203.6|9206.6|9204.8|9200.4|9198.5|421
1631171700000|2021-09-09 07:15:00|9205.9|9203.5|9200.1|9198.6|9205.9|9203.5|9200|9197.6|593
1631172000000|2021-09-09 07:20:00|9200|9198.5|9200.9|9198.5|9201.8|9199.6|9199.2|9197.3|351
1631172300000|2021-09-09 07:25:00|9200.8|9198.4|9202.1|9200.6|9203.3|9201.1|9197.6|9195.2|495
1631172600000|2021-09-09 07:30:00|9201.9|9200.4|9197.1|9195.6|9202.5|9200.7|9197|9195.5|336
1631172900000|2021-09-09 07:35:00|9197.2|9195.7|9197.1|9195.6|9198.5|9196.7|9195.9|9194.1|293
1631173200000|2021-09-09 07:40:00|9197|9195.5|9197|9195.5|9199.2|9197.7|9195.8|9194.2|366
1631173500000|2021-09-09 07:45:00|9196.9|9195.4|9199.1|9197.6|9199.8|9197.9|9195.7|9194|300
1631173800000|2021-09-09 07:50:00|9199.2|9197.7|9199.4|9197|9200.1|9198.4|9197.9|9196.3|495
1631174100000|2021-09-09 07:55:00|9199.3|9196.9|9200.4|9198.9|9200.9|9199|9197.2|9195.6|486
1631174400000|2021-09-09 08:00:00|9200.3|9198.8|9199.3|9196.9|9200.9|9198.9|9197.2|9195.7|433
1631174700000|2021-09-09 08:05:00|9199.4|9197|9198.5|9196.1|9201.9|9199.9|9197.7|9195.9|415
1631175000000|2021-09-09 08:10:00|9197.9|9196.4|9192.8|9190.4|9198.3|9196.4|9190.7|9188.7|416
1631175300000|2021-09-09 08:15:00|9192.9|9190.5|9194|9192.5|9195.4|9193.3|9192.9|9190.5|475
1631175600000|2021-09-09 08:20:00|9193.9|9192.4|9194.6|9193.1|9196.8|9195.1|9193.3|9191.8|483
1631175900000|2021-09-09 08:25:00|9194.7|9193.2|9193.3|9190.9|9194.7|9193.2|9191.9|9190.1|329
1631176200000|2021-09-09 08:30:00|9193.2|9190.8|9192.6|9190.2|9196|9194.1|9192|9190.1|405
1631176500000|2021-09-09 08:35:00|9192.7|9190.3|9191.1|9188.7|9192.7|9190.3|9186.8|9184.4|404
1631176800000|2021-09-09 08:40:00|9191.2|9188.8|9188.9|9187.4|9191.2|9188.8|9187.2|9185.4|409
1631177100000|2021-09-09 08:45:00|9189|9187.5|9189.2|9186.8|9190.3|9188.2|9186.8|9184.7|446
1631177400000|2021-09-09 08:50:00|9189.3|9186.9|9188.1|9186.6|9190.1|9188.3|9187.8|9185.8|338
1631177700000|2021-09-09 08:55:00|9188.2|9186.7|9191.8|9190.3|9192.4|9190.3|9188.2|9186.5|443
1631178000000|2021-09-09 09:00:00|9191.9|9190.4|9193.3|9190.9|9194.4|9192.5|9191.9|9190.1|456
1631178300000|2021-09-09 09:05:00|9193.4|9191|9192|9190.5|9193.6|9191.8|9191.3|9189.4|326
1631178600000|2021-09-09 09:10:00|9192.1|9190.6|9193.6|9192.1|9195.4|9193.4|9190.3|9188.6|359
1631178900000|2021-09-09 09:15:00|9194.1|9192.6|9194.1|9192.6|9196.2|9193.8|9194|9192|338
1631179200000|2021-09-09 09:20:00|9194.2|9192.7|9196.5|9194.1|9196.7|9194.6|9194.1|9192.3|256
1631179500000|2021-09-09 09:25:00|9196.4|9194|9196.1|9194.6|9198.2|9196.2|9195.7|9193.8|329
1631179800000|2021-09-09 09:30:00|9196|9194.5|9196.5|9194.1|9196.8|9195.1|9193|9190.6|402
1631180100000|2021-09-09 09:35:00|9196.6|9194.2|9192.2|9189.8|9196.7|9194.6|9191.3|9189.3|394
1631180400000|2021-09-09 09:40:00|9192.3|9189.9|9193.5|9192|9194.2|9192.4|9192.2|9189.8|245
1631180700000|2021-09-09 09:45:00|9193.6|9192.1|9193.2|9191.7|9195.7|9193.9|9193.1|9191.4|326
1631181000000|2021-09-09 09:50:00|9193.3|9191.8|9194.4|9192.9|9195.8|9193.9|9192.3|9190.8|435
1631181300000|2021-09-09 09:55:00|9194.5|9193|9193.1|9190.7|9195|9193|9191.8|9189.7|410
1631181600000|2021-09-09 10:00:00|9193.2|9190.8|9194.5|9193|9194.9|9193.3|9192.8|9190.8|389
1631181900000|2021-09-09 10:05:00|9194.4|9192.9|9195.2|9192.8|9195.8|9193.7|9193.7|9192|216
1631182200000|2021-09-09 10:10:00|9195|9193.5|9193.7|9192.2|9196.5|9194.6|9193.7|9192.2|197
1631182500000|2021-09-09 10:15:00|9193.8|9192.3|9193.6|9192.1|9194.9|9193.2|9193.6|9191.9|156
1631182800000|2021-09-09 10:20:00|9193.7|9192.2|9194.3|9192.8|9195.6|9193.7|9192.8|9191.3|157
1631183100000|2021-09-09 10:25:00|9194.7|9192.3|9192.4|9190|9195.2|9193.4|9190.9|9189.1|257
1631183400000|2021-09-09 10:30:00|9192.3|9189.9|9193.1|9191.6|9195.3|9193.2|9191.8|9189.8|265
1631183700000|2021-09-09 10:35:00|9193.4|9191.9|9193.9|9191.5|9194|9192.1|9192.2|9190.6|219
1631184000000|2021-09-09 10:40:00|9194|9191.6|9194.4|9192.9|9195.1|9193.1|9192.8|9191.2|198
1631184300000|2021-09-09 10:45:00|9194.3|9192.8|9194.4|9192.9|9195.8|9193.9|9194.3|9191.9|197
1631184600000|2021-09-09 10:50:00|9194.5|9193|9194.9|9193.4|9195.9|9193.9|9193.6|9192.1|195
1631184900000|2021-09-09 10:55:00|9194.8|9193.3|9194.5|9193|9196.4|9194.3|9194.1|9192.3|300
1631185200000|2021-09-09 11:00:00|9195|9192.6|9197.4|9195.9|9197.4|9195.9|9194.2|9192.6|389
1631185500000|2021-09-09 11:05:00|9197.2|9195.7|9195.2|9193.7|9198.3|9196.3|9195.2|9193.2|235
1631185800000|2021-09-09 11:10:00|9195.3|9193.8|9195.5|9194|9196.6|9194.7|9195.2|9193.3|175
1631186100000|2021-09-09 11:15:00|9195.6|9194.1|9198.7|9197.2|9198.7|9197.2|9195.5|9194|241
1631186400000|2021-09-09 11:20:00|9198.6|9197.1|9198.6|9197.1|9199.9|9198.3|9198.3|9196.6|222
1631186700000|2021-09-09 11:25:00|9198.7|9197.2|9195.4|9193.9|9199.3|9197.4|9195.4|9193.9|274
1631187000000|2021-09-09 11:30:00|9195.5|9194|9193.1|9191.6|9197.3|9195.4|9192.9|9191.3|215
1631187300000|2021-09-09 11:35:00|9193.4|9191|9192.3|9190.8|9194.3|9192.4|9192.1|9190.2|256
1631187600000|2021-09-09 11:40:00|9192.2|9190.7|9194.9|9192.5|9195.4|9192.9|9190.9|9189|417
1631187900000|2021-09-09 11:45:00|9194.5|9192|9190.1|9187.7|9197.9|9195.5|9187.9|9185.5|1314
1631188200000|2021-09-09 11:50:00|9189.8|9187.4|9174.7|9173.2|9189.8|9187.4|9173|9170.6|982
1631188500000|2021-09-09 11:55:00|9175.1|9172.7|9174.8|9172.4|9178.1|9175.7|9172.7|9170.3|856
1631188800000|2021-09-09 12:00:00|9174.6|9172.2|9175|9172.6|9176.9|9174.8|9173.3|9171|745
1631189100000|2021-09-09 12:05:00|9174.9|9172.5|9178.9|9176.5|9180.2|9178.2|9173.3|9171.3|706
1631189400000|2021-09-09 12:10:00|9177.8|9176.3|9176.4|9174|9179.6|9177.7|9175.6|9173.7|601
1631189700000|2021-09-09 12:15:00|9176.3|9173.9|9172.2|9169.8|9177.7|9175.3|9171.7|9169.8|550
1631190000000|2021-09-09 12:20:00|9172.4|9170|9170.8|9168.4|9173.1|9170.7|9167.6|9165.4|782
1631190300000|2021-09-09 12:25:00|9170.7|9168.3|9174.7|9172.3|9175.1|9173.1|9170.3|9168.3|424
1631190600000|2021-09-09 12:30:00|9174.5|9172.1|9177.3|9174.9|9179.2|9177.2|9174.3|9171.4|765
1631190900000|2021-09-09 12:35:00|9176.5|9175|9184|9181.6|9186.2|9184.3|9175.9|9174.2|720
1631191200000|2021-09-09 12:40:00|9183.9|9181.5|9189.9|9187.5|9190.3|9187.9|9182|9179.9|805
1631191500000|2021-09-09 12:45:00|9189.6|9187.2|9187.8|9185.4|9194.4|9192.1|9186|9183.9|980
1631191800000|2021-09-09 12:50:00|9187.7|9185.3|9189.3|9186.9|9191|9189|9187|9184.9|776
1631192100000|2021-09-09 12:55:00|9189.2|9186.8|9187.5|9185.1|9192.5|9190.7|9185.2|9183.3|831
1631192400000|2021-09-09 13:00:00|9187.3|9184.9|9193.8|9191.4|9195.3|9193.1|9184.3|9182.3|855
1631192700000|2021-09-09 13:05:00|9193.7|9191.3|9178.8|9176.4|9193.7|9191.5|9176.4|9174|854
1631193000000|2021-09-09 13:10:00|9178.6|9176.2|9179.2|9176.8|9180.7|9178.4|9174.2|9171.9|731
1631193300000|2021-09-09 13:15:00|9179.5|9177.1|9184.1|9181.7|9187.1|9184.7|9179|9177.1|735
1631193600000|2021-09-09 13:20:00|9184|9181.6|9178.7|9177.2|9184|9182|9177.8|9175.9|588
1631193900000|2021-09-09 13:25:00|9178.6|9177.1|9178.3|9175.9|9180.5|9178.5|9176.2|9174.7|569
1631194200000|2021-09-09 13:30:00|9178.1|9176.6|9189|9187.5|9189.8|9187.8|9177.8|9176.3|814
1631194500000|2021-09-09 13:35:00|9188.9|9187.4|9185.4|9183.9|9189.4|9187.8|9182|9180|738
1631194800000|2021-09-09 13:40:00|9185.5|9184|9186|9183.6|9187.3|9185|9182.3|9180.5|628
1631195100000|2021-09-09 13:45:00|9185.9|9183.5|9190.6|9188.2|9190.6|9188.4|9181.5|9179.5|718
1631195400000|2021-09-09 13:50:00|9190.5|9188.1|9191.1|9189.6|9191.8|9189.9|9185.8|9183.8|694
1631195700000|2021-09-09 13:55:00|9191.2|9189.7|9190.1|9187.7|9194.7|9192.3|9188.3|9186.5|808
1631196000000|2021-09-09 14:00:00|9190|9187.6|9189.8|9187.4|9191.6|9189.8|9185.3|9182.9|745
1631196300000|2021-09-09 14:05:00|9189.9|9187.5|9190.6|9188.2|9192.3|9190.4|9187.4|9185.5|466
1631196600000|2021-09-09 14:10:00|9190.7|9188.3|9190.8|9188.4|9192|9189.9|9186.5|9184.6|664
1631196900000|2021-09-09 14:15:00|9190.7|9188.3|9191.3|9188.9|9193.4|9191.4|9188.5|9186.6|687
1631197200000|2021-09-09 14:20:00|9191.2|9188.8|9189.8|9187.4|9193.6|9191.6|9189.4|9187.3|568
1631197500000|2021-09-09 14:25:00|9189.7|9187.3|9190.8|9188.4|9191.5|9189.6|9187.8|9185.7|427
1631197800000|2021-09-09 14:30:00|9190.4|9188.9|9193.4|9191.9|9195|9192.8|9190.2|9188.7|743
1631198100000|2021-09-09 14:35:00|9193.9|9191.5|9187.8|9185.4|9194.4|9192.4|9186.1|9183.7|837
1631198400000|2021-09-09 14:40:00|9187.3|9185.8|9195.5|9193.1|9195.8|9193.9|9186.8|9184.7|631
1631198700000|2021-09-09 14:45:00|9195.6|9193.2|9189.8|9188.3|9197.4|9195.6|9189.3|9187.3|671
1631199000000|2021-09-09 14:50:00|9190.6|9188.2|9184.8|9182.4|9192|9190.3|9181.1|9179.1|818
1631199300000|2021-09-09 14:55:00|9184.7|9182.3|9185.9|9184.4|9187.3|9185.2|9183.7|9181.8|553
1631199600000|2021-09-09 15:00:00|9185.8|9184.3|9189.3|9187.8|9192|9189.8|9185.4|9183.5|635
1631199900000|2021-09-09 15:05:00|9189.2|9187.7|9185.2|9183.7|9191.6|9190.1|9185.2|9183.2|541
1631200200000|2021-09-09 15:10:00|9185.4|9183.9|9183|9181.5|9185.8|9184.2|9181.9|9179.9|485
1631200500000|2021-09-09 15:15:00|9183.3|9181.8|9182.6|9181.1|9187.4|9185.6|9182.3|9180.5|582
1631200800000|2021-09-09 15:20:00|9182.5|9181|9182.1|9180.6|9183.5|9181.9|9180.4|9178.9|404
1631201100000|2021-09-09 15:25:00|9182|9180.5|9178.2|9175.8|9182.9|9181.4|9176.5|9175|482
1631201400000|2021-09-09 15:30:00|9177.7|9176.2|9173.4|9171.9|9179|9177.2|9172.6|9171.1|464
1631201700000|2021-09-09 15:35:00|9173.3|9171.8|9175.6|9173.2|9176.2|9174.6|9173.3|9171.7|382
1631202000000|2021-09-09 15:40:00|9175.5|9173.1|9177.5|9176|9178.3|9176.4|9174.6|9172.5|326
1631202300000|2021-09-09 15:45:00|9177.6|9176.1|9179.4|9177.9|9180.3|9178.3|9177.5|9176|352
1631202600000|2021-09-09 15:50:00|9179.1|9177.6|9178.5|9176.1|9179.8|9178.3|9177.3|9175.3|399
1631202900000|2021-09-09 15:55:00|9178.4|9176|9174.9|9173.4|9178.9|9176.9|9173.9|9171.9|327
1631203200000|2021-09-09 16:00:00|9174.8|9173.3|9175.2|9173.7|9175.6|9173.9|9173.4|9171.4|299
1631203500000|2021-09-09 16:05:00|9175.3|9173.8|9175.2|9172.8|9177|9175|9174|9172.3|237
1631203800000|2021-09-09 16:10:00|9175.1|9172.7|9175.4|9173.9|9176.8|9174.9|9174.4|9172.4|289
1631204100000|2021-09-09 16:15:00|9175.5|9174|9171.8|9170.3|9176.3|9174.4|9171.7|9169.7|345
1631204400000|2021-09-09 16:20:00|9171.6|9170.1|9170.2|9167.8|9172.3|9170.4|9169.3|9167.4|223
1631204700000|2021-09-09 16:25:00|9170.1|9167.7|9167.3|9164.9|9170.2|9168.1|9166.4|9164.6|308
1631205000000|2021-09-09 16:30:00|9166.9|9165.4|9167.4|9165.9|9168.1|9166.3|9166.7|9164.9|277
1631205300000|2021-09-09 16:35:00|9167.5|9166|9167.2|9165.7|9168|9166.4|9165.9|9163.9|244
1631205600000|2021-09-09 16:40:00|9167.1|9165.6|9166.8|9164.4|9167.9|9166.4|9165.8|9163.8|292
1631205900000|2021-09-09 16:45:00|9166.7|9164.3|9168.1|9166.6|9168.8|9167.2|9166.2|9164.3|300
1631206200000|2021-09-09 16:50:00|9168.7|9166.3|9166.6|9165.1|9169.3|9167.3|9166.4|9164.9|301
1631206500000|2021-09-09 16:55:00|9166.7|9165.2|9168.3|9165.9|9168.4|9166.5|9166.6|9164.7|233
1631206800000|2021-09-09 17:00:00|9168.2|9165.8|9167.5|9166|9169.1|9167.2|9166.1|9164.1|333
1631207100000|2021-09-09 17:05:00|9167.6|9166.1|9163.1|9160.7|9167.8|9166.1|9162.6|9160.4|385
1631207400000|2021-09-09 17:10:00|9163.3|9160.9|9164.5|9163|9164.6|9163.1|9161.8|9159.9|393
1631207700000|2021-09-09 17:15:00|9164.4|9162.9|9165.4|9163|9167.9|9166|9164.1|9162.1|426
1631208000000|2021-09-09 17:20:00|9165.3|9162.9|9165.5|9164|9168|9166.1|9164.9|9162.9|478
1631208300000|2021-09-09 17:25:00|9165.4|9163.9|9167.7|9166.2|9167.7|9166.2|9165.3|9163.4|302
1631208600000|2021-09-09 17:30:00|9167.8|9166.3|9168.7|9167.2|9170.4|9168.7|9167.5|9166|259
1631208900000|2021-09-09 17:35:00|9168.8|9167.3|9167.8|9166.3|9168.9|9167.3|9166.8|9165.2|330
1631209200000|2021-09-09 17:40:00|9167.9|9166.4|9167.1|9165.6|9168.2|9166.7|9165.2|9163.3|331
1631209500000|2021-09-09 17:45:00|9167.2|9165.7|9168.3|9166.8|9168.8|9166.8|9166|9164.5|245
1631209800000|2021-09-09 17:50:00|9168.2|9166.7|9169.7|9168.2|9170.1|9168.3|9168.1|9166.4|219
1631210100000|2021-09-09 17:55:00|9169.8|9168.3|9165.8|9164.3|9169.8|9168.3|9165.7|9164|272
1631210400000|2021-09-09 18:00:00|9165.9|9164.4|9168.3|9166.8|9169.3|9166.9|9164.2|9162.2|410
1631210700000|2021-09-09 18:05:00|9168.4|9166.9|9167.2|9165.7|9169.1|9167.1|9166.9|9165.3|249
1631211000000|2021-09-09 18:10:00|9167.1|9165.6|9168|9166.5|9168.3|9166.8|9166.8|9164.9|174
1631211300000|2021-09-09 18:15:00|9168.1|9166.6|9169|9167.5|9170|9168.1|9167.2|9165.4|256
1631211600000|2021-09-09 18:20:00|9168.8|9167.3|9167.9|9165.5|9169|9167.3|9167.1|9165.3|266
1631211900000|2021-09-09 18:25:00|9167.8|9165.4|9167.5|9166|9168.4|9166.8|9167.1|9165.3|206
1631212200000|2021-09-09 18:30:00|9167.6|9166.1|9168.2|9166.7|9169.5|9167.5|9167.5|9166|115
1631212500000|2021-09-09 18:35:00|9168.3|9166.8|9170.8|9169.3|9170.9|9169.4|9167.5|9165.7|216
1631212800000|2021-09-09 18:40:00|9170.6|9169.1|9169.9|9168.4|9171.2|9169.7|9169.7|9167.9|234
1631213100000|2021-09-09 18:45:00|9169.8|9168.3|9169.7|9168.2|9170.9|9169.1|9169.2|9167.3|240
1631213400000|2021-09-09 18:50:00|9169.6|9168.1|9170.1|9168.6|9170.6|9169.1|9169.4|9167.5|205
1631213700000|2021-09-09 18:55:00|9170|9168.5|9169|9167.5|9170.8|9169.3|9168.4|9166.9|328
1631214000000|2021-09-09 19:00:00|9168.9|9167.4|9171.6|9170.1|9172.6|9170.4|9168.8|9167.3|252
1631214300000|2021-09-09 19:05:00|9172.2|9169.8|9171.6|9169.2|9172.6|9170.5|9171|9169|246
1631214600000|2021-09-09 19:10:00|9171.5|9169.1|9172.2|9169.8|9172.4|9170.4|9170.7|9168.8|150
1631214900000|2021-09-09 19:15:00|9172.3|9169.9|9171|9168.6|9172.4|9170.6|9170.8|9168.4|154
1631215200000|2021-09-09 19:20:00|9171.1|9168.7|9170.5|9169|9171.5|9169.4|9169.9|9167.9|161
1631215500000|2021-09-09 19:25:00|9170.6|9169.1|9170.4|9168|9170.9|9169.1|9169.2|9167.1|185
1631215800000|2021-09-09 19:30:00|9170.5|9168.1|9167.8|9165.4|9170.5|9168.6|9167.1|9164.8|273
1631216100000|2021-09-09 19:35:00|9167.9|9165.5|9168.4|9166|9168.8|9166.8|9167.4|9165.4|194
1631216400000|2021-09-09 19:40:00|9168.5|9166.1|9168|9165.6|9168.7|9166.7|9167.4|9165.3|182
1631216700000|2021-09-09 19:45:00|9167.6|9166.1|9168.9|9166.5|9169|9167.2|9167.2|9165.3|214
1631217000000|2021-09-09 19:50:00|9168.8|9166.4|9167.5|9166|9169.1|9167.2|9167.5|9165.4|179
1631217300000|2021-09-09 19:55:00|9167.4|9165.9|9165.7|9164.2|9167.5|9166|9164.5|9162.4|327
1631217600000|2021-09-09 20:00:00|9166.3|9163.9|9166.8|9164.4|9170.1|9168.4|9165.7|9163.8|416
1631217900000|2021-09-09 20:05:00|9166.9|9164.5|9166.1|9163.7|9166.9|9164.5|9165.6|9163.5|144
1631218200000|2021-09-09 20:10:00|9166.2|9163.8|9165.4|9163|9166.4|9164.4|9164.5|9162.1|163
1631218500000|2021-09-09 20:15:00|9165|9163.5|9166.2|9163.8|9166.4|9164.3|9164.9|9162.9|120
1631218800000|2021-09-09 20:20:00|9166.1|9163.7|9166.5|9164.1|9167.2|9165.4|9165.8|9163.7|110
1631219100000|2021-09-09 20:25:00|9166.4|9164|9167.1|9164.7|9167.5|9165.3|9166.1|9164|131
1631219400000|2021-09-09 20:30:00|9167.2|9164.8|9167.2|9164.8|9167.4|9165.4|9166.7|9164.6|66
1631219700000|2021-09-09 20:35:00|9167.3|9164.9|9167.1|9164.7|9168.2|9165.8|9166.7|9164.3|117
1631220000000|2021-09-09 20:40:00|9167.2|9164.8|9167.9|9165.5|9168|9165.6|9166.7|9164.5|114
1631220300000|2021-09-09 20:45:00|9168.1|9165.7|9166.1|9163.7|9168.1|9166|9165.1|9162.7|194
1631220600000|2021-09-09 20:50:00|9166.3|9163.9|9167.2|9164.8|9167.3|9164.9|9165.5|9163.1|173
1631220900000|2021-09-09 20:55:00|9167.3|9164.9|9170.1|9163|9170.1|9166.8|9167|9163|216
1631221200000|2021-09-09 21:00:00|9170.9|9164.2|9168.8|9165.5|9175.4|9165.7|9168.8|9163.7|57
1631221500000|2021-09-09 21:05:00|9171.3|9164.6|9170.7|9164.5|9172.1|9165.9|9169.2|9163.2|107
1631221800000|2021-09-09 21:10:00|9170.6|9164.6|9170.9|9164.8|9172.5|9165.6|9169.7|9163.4|162
1631222100000|2021-09-09 21:15:00|9171|9164.6|9170.7|9164.7|9171.8|9165.2|9169.8|9164.1|118
1631222400000|2021-09-09 21:20:00|9170.8|9164.5|9170.6|9164.4|9172.3|9165.5|9169.8|9162.8|98
1631222700000|2021-09-09 21:25:00|9170.8|9164.7|9170.1|9164.6|9172|9165.3|9169.4|9163.1|112
1631223000000|2021-09-09 21:30:00|9169.8|9164.7|9174|9158|9177.4|9164.7|9169.4|9153.1|642
1631223300000|2021-09-09 21:35:00|9174.4|9158.1|9174|9158.6|9176.3|9159.7|9169.6|9154.4|276
1631223600000|2021-09-09 21:40:00|9173.5|9158.5|9173.7|9155.6|9177.5|9162|9169.9|9153.3|791
1631223900000|2021-09-09 21:45:00|9173.2|9155.9|9170.3|9160.8|9176.3|9162|9169.9|9154.4|1070
1631224200000|2021-09-09 21:50:00|9170.1|9160.9|9180.5|9160.5|9182.2|9162.2|9169.4|9158.3|164
1631224500000|2021-09-09 21:55:00|9179.1|9159.1|9178.5|9158.5|9185|9165|9176.5|9156.5|179
1631224800000|2021-09-09 22:00:00|9179.6|9159.6|9176.4|9164.3|9180.9|9165.1|9171.5|9155.9|816
1631225100000|2021-09-09 22:05:00|9177.2|9164.1|9172.7|9164.5|9177.6|9165.1|9170.1|9161.7|783
1631225400000|2021-09-09 22:10:00|9172.3|9164.8|9172.2|9165|9176.4|9167|9168.9|9161|776
1631225700000|2021-09-09 22:15:00|9172.3|9164.8|9168.2|9165.5|9174.6|9167.8|9167.7|9158.6|696
1631226000000|2021-09-09 22:20:00|9168.7|9165.1|9169.8|9166.3|9170.1|9166.8|9167.9|9165.1|348
1631226300000|2021-09-09 22:25:00|9169.7|9166.2|9169.5|9166.3|9171.2|9166.7|9168.6|9162.7|511
1631226600000|2021-09-09 22:30:00|9169.4|9166.7|9168.9|9166.5|9170.9|9166.9|9168.3|9163.1|558
1631226900000|2021-09-09 22:35:00|9169|9166.6|9168|9165.6|9170.1|9166.7|9167.7|9162.5|337
1631227200000|2021-09-09 22:40:00|9168.1|9165.7|9167.1|9163.3|9169.9|9165.7|9166.5|9161.1|388
1631227500000|2021-09-09 22:45:00|9167.3|9162.9|9167|9163.4|9170|9164.4|9166.3|9159.7|501
1631227800000|2021-09-09 22:50:00|9167.1|9163.6|9167.2|9164.5|9167.5|9165.2|9166.5|9163.5|133
1631228100000|2021-09-09 22:55:00|9167.1|9164.6|9167.8|9165.4|9168.4|9166.4|9166.6|9163.8|167
1631228400000|2021-09-09 23:00:00|9167.9|9165.5|9167.4|9165.9|9168.2|9166|9167.4|9165.3|100
1631228700000|2021-09-09 23:05:00|9167.8|9165.4|9168|9165.6|9168.3|9166.4|9167.5|9165.4|63
1631229000000|2021-09-09 23:10:00|9167.9|9165.5|9168|9165.6|9168.8|9166.9|9167.5|9165.4|102
1631229300000|2021-09-09 23:15:00|9168.1|9165.7|9167.9|9165.5|9168.1|9165.7|9166.7|9164.8|88
1631229600000|2021-09-09 23:20:00|9168|9165.6|9167.8|9165.4|9168|9166|9166.8|9164.8|96
1631229900000|2021-09-09 23:25:00|9167.7|9165.3|9167.7|9165.3|9168.2|9166|9167.3|9165|65
1631230200000|2021-09-09 23:30:00|9167.9|9165.5|9166.6|9165.1|9167.9|9165.5|9166.4|9164.5|83
1631230500000|2021-09-09 23:35:00|9167|9164.6|9167.1|9164.7|9167.3|9165.3|9166.4|9164.5|86
1631230800000|2021-09-09 23:40:00|9167|9164.6|9167.1|9165.6|9167.5|9165.6|9166.6|9164.6|127
1631231100000|2021-09-09 23:45:00|9167|9165.5|9167.1|9164.7|9168.1|9165.7|9166.6|9164.7|136
1631231400000|2021-09-09 23:50:00|9167.2|9164.8|9167.1|9164.7|9167.6|9165.5|9166.5|9164.6|140
1631231700000|2021-09-09 23:55:00|9167.2|9164.8|9167.1|9164.7|9167.2|9165.1|9166.1|9163.9|136
1631232000000|2021-09-10 00:00:00|9167.2|9164.8|9165.8|9163.4|9168|9165.6|9165.7|9163.4|250
1631232300000|2021-09-10 00:05:00|9165.9|9163.5|9163.8|9161.4|9166.3|9164.2|9163.3|9161.3|194
1631232600000|2021-09-10 00:10:00|9163.9|9161.5|9164|9161.6|9164.4|9162.3|9163.1|9161.1|181
1631232900000|2021-09-10 00:15:00|9163.9|9161.5|9163.2|9161.7|9164.4|9162.5|9163.2|9161|168
1631233200000|2021-09-10 00:20:00|9163.1|9161.6|9164.9|9163.4|9165.4|9163.6|9163.1|9161.1|137
1631233500000|2021-09-10 00:25:00|9164.8|9163.3|9166|9163.6|9166.1|9163.9|9164.4|9162.8|90
1631233800000|2021-09-10 00:30:00|9166.1|9163.7|9166.9|9164.5|9167.1|9165.3|9165.7|9163.7|119
1631234100000|2021-09-10 00:35:00|9167|9164.6|9168.9|9166.5|9169.2|9167.2|9166.4|9164.3|141
1631234400000|2021-09-10 00:40:00|9168.8|9166.4|9168.1|9165.7|9169.1|9166.7|9167.5|9165.5|132
1631234700000|2021-09-10 00:45:00|9168|9165.6|9167.8|9166.3|9168.7|9166.7|9167.5|9165.5|124
1631235000000|2021-09-10 00:50:00|9167.7|9166.2|9167.8|9166.3|9169.7|9167.7|9167.7|9166.2|257
1631235300000|2021-09-10 00:55:00|9168.2|9165.8|9166.7|9164.3|9168.6|9166.2|9166.2|9164.1|246
1631235600000|2021-09-10 01:00:00|9166.9|9164.5|9165.7|9164.2|9167.9|9165.5|9165.6|9163.8|157
1631235900000|2021-09-10 01:05:00|9166.2|9163.8|9165.9|9164.4|9166.5|9164.5|9165.4|9163.6|102
1631236200000|2021-09-10 01:10:00|9165.8|9164.3|9167.7|9166.2|9168.6|9166.5|9165.5|9163.5|149
1631236500000|2021-09-10 01:15:00|9168.1|9165.7|9169|9166.6|9169.6|9167.4|9167.6|9165.5|212
1631236800000|2021-09-10 01:20:00|9168.9|9166.5|9168.9|9166.5|9169.1|9167|9168.1|9166.1|163
1631237100000|2021-09-10 01:25:00|9169|9166.6|9169.4|9167|9170|9168|9168.1|9166.2|203
1631237400000|2021-09-10 01:30:00|9169.5|9167.1|9169.2|9167.7|9170|9168.3|9168.9|9167|165
1631237700000|2021-09-10 01:35:00|9169.1|9167.6|9168.3|9166.8|9169.6|9167.7|9168.3|9166.8|90
1631238000000|2021-09-10 01:40:00|9168.2|9166.7|9168|9165.6|9168.4|9166.9|9167.4|9165.4|97
1631238300000|2021-09-10 01:45:00|9167.9|9165.5|9168.3|9166.8|9168.8|9167|9167.6|9165.5|138
1631238600000|2021-09-10 01:50:00|9168.4|9166.9|9167.3|9165.8|9168.8|9166.9|9167.2|9165.3|121
1631238900000|2021-09-10 01:55:00|9167.2|9165.7|9167.9|9166.4|9168.1|9166.5|9167.2|9165.3|128
1631239200000|2021-09-10 02:00:00|9167.8|9166.3|9169.5|9167.1|9169.5|9167.6|9167.3|9165.3|125
1631239500000|2021-09-10 02:05:00|9169.4|9167|9170|9168.5|9171.2|9169.3|9168.4|9166.9|131
1631239800000|2021-09-10 02:10:00|9169.9|9168.4|9166.7|9164.3|9170.1|9168.6|9166.5|9164.1|174
1631240100000|2021-09-10 02:15:00|9166.8|9164.4|9165|9163.5|9167.2|9164.9|9163.9|9162.1|274
1631240400000|2021-09-10 02:20:00|9165.5|9163.1|9164.4|9162.9|9166.4|9164.6|9164.4|9162.4|151
1631240700000|2021-09-10 02:25:00|9164.3|9162.8|9165.2|9162.8|9165.4|9163.5|9164.1|9162.1|146
1631241000000|2021-09-10 02:30:00|9165.3|9162.9|9166|9164.5|9166.6|9164.6|9164.3|9162.2|233
1631241300000|2021-09-10 02:35:00|9166.4|9164|9166.7|9164.3|9167.3|9165.2|9165.7|9163.7|236
1631241600000|2021-09-10 02:40:00|9166.5|9164.1|9167.7|9165.3|9167.8|9165.6|9165.4|9163.4|251
1631241900000|2021-09-10 02:45:00|9167.5|9165.1|9167.1|9164.7|9167.7|9166|9166.6|9164.6|154
1631242200000|2021-09-10 02:50:00|9167.2|9164.8|9167|9164.6|9167.3|9165.2|9166.4|9164.4|149
1631242500000|2021-09-10 02:55:00|9166.5|9165|9164.7|9162.3|9167.1|9165|9163.5|9161.3|245
1631242800000|2021-09-10 03:00:00|9164.6|9162.2|9165.4|9163|9166.3|9164.4|9164.6|9162.2|177
1631243100000|2021-09-10 03:05:00|9165.5|9163.1|9166.3|9163.9|9166.5|9164.5|9164.6|9162.5|164
1631243400000|2021-09-10 03:10:00|9166.2|9163.8|9167.2|9164.8|9167.6|9165.5|9165.8|9163.8|166
1631243700000|2021-09-10 03:15:00|9167.3|9164.9|9167.1|9164.7|9167.3|9164.9|9166.9|9164.5|106
1631244000000|2021-09-10 03:20:00|9167.2|9164.8|9166.1|9163.7|9167.3|9165.4|9165.6|9163.7|102
1631244300000|2021-09-10 03:25:00|9166.2|9163.8|9166.2|9163.8|9166.4|9164|9165|9163.2|174
1631244600000|2021-09-10 03:30:00|9166.3|9163.9|9165.8|9164.3|9166.4|9164.4|9165.6|9163.7|110
1631244900000|2021-09-10 03:35:00|9165.9|9164.4|9166.6|9165.1|9167.2|9165.2|9165.8|9163.8|113
1631245200000|2021-09-10 03:40:00|9166.5|9165|9166.4|9164|9167.3|9165.3|9166|9163.9|69
1631245500000|2021-09-10 03:45:00|9166.3|9163.9|9166.3|9163.9|9166.6|9165|9165.8|9163.7|93
1631245800000|2021-09-10 03:50:00|9166.2|9163.8|9166.4|9164|9166.7|9164.7|9165.8|9163.7|100
1631246100000|2021-09-10 03:55:00|9166.5|9164.1|9167.7|9165.3|9168|9166|9166|9164|129
1631246400000|2021-09-10 04:00:00|9167.6|9165.2|9168.3|9166.8|9168.8|9166.8|9167.4|9165.2|133
1631246700000|2021-09-10 04:05:00|9168.4|9166.9|9168.3|9166.8|9168.8|9166.9|9168|9166.1|71
1631247000000|2021-09-10 04:10:00|9168.4|9166.9|9169.5|9167.1|9169.7|9167.8|9168.4|9166.9|73
1631247300000|2021-09-10 04:15:00|9169.4|9167|9168.7|9166.3|9169.4|9167|9168.2|9166.1|104
1631247600000|2021-09-10 04:20:00|9168.8|9166.4|9168.6|9166.2|9168.9|9166.9|9167.8|9165.8|79
1631247900000|2021-09-10 04:25:00|9168.7|9166.3|9168.4|9166|9168.9|9166.8|9167.4|9165.6|81
1631248200000|2021-09-10 04:30:00|9168.3|9165.9|9169.2|9167.7|9170.1|9168.1|9168.3|9165.9|162
1631248500000|2021-09-10 04:35:00|9169.7|9167.3|9168.7|9167.2|9169.7|9167.6|9168.4|9166.4|150
1631248800000|2021-09-10 04:40:00|9168.6|9167.1|9169.4|9167|9169.4|9167.8|9168.6|9166.6|95
1631249100000|2021-09-10 04:45:00|9169.3|9166.9|9168.5|9167|9169.5|9167.5|9168.2|9166.3|92
1631249400000|2021-09-10 04:50:00|9168.4|9166.9|9167.9|9165.5|9169|9167.2|9167.3|9165.3|150
1631249700000|2021-09-10 04:55:00|9167.8|9165.4|9168.7|9166.3|9168.7|9166.8|9166.4|9164.1|147
1631250000000|2021-09-10 05:00:00|9168.6|9166.2|9167.5|9166|9168.8|9166.8|9166.6|9165|163
1631250300000|2021-09-10 05:05:00|9167.6|9166.1|9165.3|9163.8|9168.7|9166.7|9165|9163.2|157
1631250600000|2021-09-10 05:10:00|9165.4|9163.9|9166.2|9163.8|9166.3|9164.3|9165|9163.2|102
1631250900000|2021-09-10 05:15:00|9165.7|9164.2|9165.9|9163.5|9166.3|9164.2|9164.8|9162.9|156
1631251200000|2021-09-10 05:20:00|9166|9163.6|9164.2|9162.7|9166.3|9164.4|9164|9162.2|212
1631251500000|2021-09-10 05:25:00|9164|9162.5|9164.1|9162.6|9164.8|9162.7|9163.2|9161.2|159
1631251800000|2021-09-10 05:30:00|9164.2|9162.7|9162.4|9160.9|9164.2|9162.7|9162.4|9160.5|153
1631252100000|2021-09-10 05:35:00|9162.5|9161|9163.3|9160.9|9164.7|9162.7|9162.5|9160.7|172
1631252400000|2021-09-10 05:40:00|9162.6|9161.1|9163|9160.6|9163.4|9161.4|9162|9160.2|187
1631252700000|2021-09-10 05:45:00|9162.9|9160.5|9164.1|9162.6|9164.8|9162.7|9162.3|9160.4|156
1631253000000|2021-09-10 05:50:00|9164.2|9162.7|9165.1|9163.6|9165.7|9163.7|9164.2|9162.7|169
1631253300000|2021-09-10 05:55:00|9165.7|9163.3|9166.8|9164.4|9166.8|9164.6|9165.3|9163.3|188
1631253600000|2021-09-10 06:00:00|9166.7|9164.3|9166.2|9164.7|9168.3|9166.3|9165|9162.9|281
1631253900000|2021-09-10 06:05:00|9166.3|9164.8|9165.7|9164.2|9166.6|9164.8|9164.9|9162.9|241
1631254200000|2021-09-10 06:10:00|9165.6|9164.1|9166.5|9164.1|9166.8|9165.1|9164.9|9163.1|233
1631254500000|2021-09-10 06:15:00|9166.6|9164.2|9166.1|9164.6|9167.1|9165.1|9165.5|9163.6|258
1631254800000|2021-09-10 06:20:00|9166.3|9164.8|9166.4|9164.9|9167.6|9165.6|9165.9|9164|352
1631255100000|2021-09-10 06:25:00|9166.5|9165|9166.9|9164.5|9168.6|9166.5|9166|9164.3|270
1631255400000|2021-09-10 06:30:00|9166.8|9164.4|9166.6|9165.1|9167.5|9165.4|9166|9163.8|222
1631255700000|2021-09-10 06:35:00|9167.1|9164.7|9167.4|9165|9168.5|9166.5|9166.7|9164.7|335
1631256000000|2021-09-10 06:40:00|9167.5|9165.1|9168.9|9166.5|9169.3|9167.2|9167.4|9165|273
1631256300000|2021-09-10 06:45:00|9169|9166.6|9171.2|9168.8|9171.6|9169.3|9168.5|9166.5|285
1631256600000|2021-09-10 06:50:00|9171.4|9169|9171.1|9169.6|9172.4|9170.6|9170.8|9168.7|274
1631256900000|2021-09-10 06:55:00|9171.2|9169.7|9168.2|9165.8|9171.8|9169.7|9167.8|9165.7|364
1631257200000|2021-09-10 07:00:00|9167.8|9166.3|9167.7|9165.3|9170.5|9168.7|9167.1|9165.1|510
1631257500000|2021-09-10 07:05:00|9167.6|9165.2|9166.2|9163.8|9169.5|9167.4|9165.8|9163.8|390
1631257800000|2021-09-10 07:10:00|9166.3|9163.9|9166.4|9164|9167.4|9165.4|9164.7|9163|289
1631258100000|2021-09-10 07:15:00|9166.3|9163.9|9166.2|9163.8|9167.2|9164.9|9162.3|9160.1|412
1631258400000|2021-09-10 07:20:00|9166.3|9163.9|9166.3|9163.9|9166.7|9164.8|9164.6|9162.6|322
1631258700000|2021-09-10 07:25:00|9166.2|9163.8|9163.9|9161.5|9166.2|9164|9163.1|9161.4|346
1631259000000|2021-09-10 07:30:00|9163.8|9161.4|9165.1|9163.6|9165.6|9163.7|9163.4|9161.3|268
1631259300000|2021-09-10 07:35:00|9164.9|9163.4|9162.6|9161.1|9166.2|9164.5|9162.3|9160.5|337
1631259600000|2021-09-10 07:40:00|9162.7|9161.2|9165.3|9163.8|9166.6|9164.5|9161.8|9160.1|348
1631259900000|2021-09-10 07:45:00|9165.4|9163.9|9163.2|9160.8|9165.6|9163.9|9162.8|9160.7|263
1631260200000|2021-09-10 07:50:00|9163.4|9161|9159.7|9157.3|9163.8|9161.8|9159.7|9157.3|323
1631260500000|2021-09-10 07:55:00|9159.8|9157.4|9161.5|9159.1|9163|9160.7|9158.9|9156.9|450
1631260800000|2021-09-10 08:00:00|9161.4|9159|9161.3|9158.9|9161.6|9160.1|9158.3|9156.2|372
1631261100000|2021-09-10 08:05:00|9161.4|9159|9162.8|9160.4|9163.7|9161.8|9159.3|9157.3|327
1631261400000|2021-09-10 08:10:00|9162.7|9160.3|9158.1|9155.7|9163|9161.1|9157.9|9155.5|452
1631261700000|2021-09-10 08:15:00|9158.2|9155.8|9158.4|9156|9159|9157.1|9156.7|9154.8|394
1631262000000|2021-09-10 08:20:00|9158.5|9156.1|9158.5|9157|9160|9158|9157.7|9156|258
1631262300000|2021-09-10 08:25:00|9158.6|9157.1|9154.5|9152.1|9158.6|9157.1|9151.9|9150.2|307
1631262600000|2021-09-10 08:30:00|9154.4|9152|9153.2|9150.8|9155|9152.8|9151|9149|393
1631262900000|2021-09-10 08:35:00|9153.1|9150.7|9154.7|9152.3|9154.9|9152.9|9152.6|9150.5|297
1631263200000|2021-09-10 08:40:00|9154.8|9152.4|9156.2|9154.7|9157.4|9155.4|9153.6|9151.7|453
1631263500000|2021-09-10 08:45:00|9156.4|9154.9|9156|9153.6|9158.5|9156.5|9154.7|9152.9|300
1631263800000|2021-09-10 08:50:00|9155.9|9153.5|9154.6|9152.2|9157.6|9155.4|9153.8|9152.2|285
1631264100000|2021-09-10 08:55:00|9154.2|9152.7|9153.6|9152.1|9155.5|9153.7|9153.1|9151.2|235
1631264400000|2021-09-10 09:00:00|9153.8|9152.3|9157.5|9156|9159.7|9157.8|9153.1|9151.4|261
1631264700000|2021-09-10 09:05:00|9157.3|9155.8|9156.2|9153.8|9157.4|9155.9|9154.1|9152|304
1631265000000|2021-09-10 09:10:00|9156.1|9153.7|9155.3|9152.9|9156.2|9154.1|9152.3|9150.4|326
1631265300000|2021-09-10 09:15:00|9154.9|9152.5|9153.7|9151.3|9156.1|9154.6|9153.2|9151.2|321
1631265600000|2021-09-10 09:20:00|9153.6|9151.2|9152.9|9150.5|9153.6|9151.6|9151|9149.5|307
1631265900000|2021-09-10 09:25:00|9152.8|9150.4|9153.7|9151.3|9155|9152.8|9152.4|9150.3|291
1631266200000|2021-09-10 09:30:00|9153.6|9151.2|9154.1|9152.6|9154.7|9152.7|9151.6|9149.6|301
1631266500000|2021-09-10 09:35:00|9154|9152.5|9155.3|9153.8|9156|9154.5|9152.8|9151.1|336
1631266800000|2021-09-10 09:40:00|9155.2|9153.7|9156.8|9155.3|9158|9156.1|9154.8|9152.9|240
1631267100000|2021-09-10 09:45:00|9156.7|9155.2|9157|9155.5|9158.8|9157.3|9156.3|9154.6|260
1631267400000|2021-09-10 09:50:00|9157.1|9155.6|9160.5|9159|9160.7|9159.1|9156.9|9155.1|346
1631267700000|2021-09-10 09:55:00|9160.6|9159.1|9165.5|9163.1|9172.1|9170.1|9160.6|9159.1|538
1631268000000|2021-09-10 10:00:00|9165.4|9163|9166.9|9164.5|9167|9165.2|9164|9162.1|363
1631268300000|2021-09-10 10:05:00|9166.5|9165|9167.6|9166.1|9169.3|9167.1|9165.2|9163.7|410
1631268600000|2021-09-10 10:10:00|9167.1|9165.6|9171.5|9169.1|9171.7|9169.6|9166.4|9164.5|388
1631268900000|2021-09-10 10:15:00|9171.4|9169|9176.2|9173.8|9176.5|9174.3|9171.1|9169|348
1631269200000|2021-09-10 10:20:00|9176.1|9173.7|9176.6|9174.2|9177.8|9175.9|9175.2|9173.1|277
1631269500000|2021-09-10 10:25:00|9176.7|9174.3|9178.1|9175.7|9179.1|9177.1|9176.4|9174|243
1631269800000|2021-09-10 10:30:00|9178|9175.6|9179.6|9178.1|9180.7|9178.5|9177.3|9175.2|304
1631270100000|2021-09-10 10:35:00|9179.5|9178|9177.2|9174.8|9180|9178.2|9176.4|9174.5|276
1631270400000|2021-09-10 10:40:00|9177.3|9174.9|9179.8|9177.4|9179.9|9177.9|9175.7|9173.9|341
1631270700000|2021-09-10 10:45:00|9179.7|9177.3|9182.4|9180.9|9183.2|9181.3|9178.8|9176.8|337
1631271000000|2021-09-10 10:50:00|9182.3|9180.8|9181.9|9180.4|9184.5|9182.9|9180.2|9178.3|293
1631271300000|2021-09-10 10:55:00|9181.8|9180.3|9178.5|9176.1|9182.5|9180.5|9178|9175.6|325
1631271600000|2021-09-10 11:00:00|9178.1|9176.6|9176.6|9175.1|9178.7|9176.7|9174.9|9173.4|329
1631271900000|2021-09-10 11:05:00|9177|9174.6|9173.8|9172.3|9177.1|9174.7|9173.8|9171.8|275
1631272200000|2021-09-10 11:10:00|9173.9|9172.4|9176|9174.5|9176.7|9174.8|9173.9|9172.4|288
1631272500000|2021-09-10 11:15:00|9175.9|9174.4|9174.8|9172.4|9176.6|9174.7|9173.9|9172.3|267
1631272800000|2021-09-10 11:20:00|9174.9|9172.5|9171.8|9170.3|9175.3|9173.3|9171.8|9170|356
1631273100000|2021-09-10 11:25:00|9171.9|9170.4|9170.6|9169.1|9173.4|9171.4|9170.4|9168.6|324
1631273400000|2021-09-10 11:30:00|9170.7|9169.2|9171.9|9169.5|9173.3|9171.2|9170.4|9168.4|393
1631273700000|2021-09-10 11:35:00|9172|9169.6|9171.1|9169.6|9172.5|9170.5|9170.6|9168.6|319
1631274000000|2021-09-10 11:40:00|9171|9169.5|9170|9168.5|9172.4|9170.5|9169.1|9167.4|304
1631274300000|2021-09-10 11:45:00|9169.9|9168.4|9170.7|9169.2|9171.3|9169.4|9169.2|9167.2|370
1631274600000|2021-09-10 11:50:00|9170.8|9169.3|9172.3|9169.9|9172.6|9170.5|9170.8|9168.7|295
1631274900000|2021-09-10 11:55:00|9172.2|9169.8|9173.4|9171|9174.9|9172.9|9171.2|9169|492
1631275200000|2021-09-10 12:00:00|9173.3|9170.9|9169.4|9167.9|9174.1|9172|9169.3|9167.3|361
1631275500000|2021-09-10 12:05:00|9169.3|9167.8|9167.6|9166.1|9169.9|9167.9|9166.9|9165.1|344
1631275800000|2021-09-10 12:10:00|9167.7|9166.2|9166.8|9165.3|9169.1|9167|9166.8|9165.3|258
1631276100000|2021-09-10 12:15:00|9166.7|9165.2|9170.7|9168.3|9170.9|9168.6|9166|9164.1|333
1631276400000|2021-09-10 12:20:00|9170.2|9168.7|9166.6|9165.1|9172.4|9170.5|9166.1|9164.4|409
1631276700000|2021-09-10 12:25:00|9166.7|9165.2|9168.6|9164|9168.6|9166.6|9166.5|9164|270
1631277000000|2021-09-10 12:30:00|9167.3|9164.8|9173.2|9171.7|9173.6|9171.7|9166.2|9163.2|569
1631277300000|2021-09-10 12:35:00|9173.1|9171.6|9173.9|9171.5|9174.9|9172.8|9171.1|9169.5|408
1631277600000|2021-09-10 12:40:00|9174|9171.6|9172.7|9170.3|9175.4|9173.2|9170|9168.1|439
1631277900000|2021-09-10 12:45:00|9172.8|9170.4|9172.4|9170.9|9173.2|9171.7|9168|9166.4|317
1631278200000|2021-09-10 12:50:00|9172.3|9170.8|9175.7|9173.3|9176|9174.1|9171.7|9169.8|402
1631278500000|2021-09-10 12:55:00|9175.8|9173.4|9176.7|9174.3|9178.3|9176.2|9175.1|9173.1|347
1631278800000|2021-09-10 13:00:00|9176.5|9174.1|9177.5|9175.1|9182.1|9180.2|9174.9|9173.2|538
1631279100000|2021-09-10 13:05:00|9177.4|9175|9176.6|9175.1|9178.9|9177.1|9175.8|9173.9|362
1631279400000|2021-09-10 13:10:00|9176.3|9174.8|9176.5|9175|9178.9|9176.5|9174.8|9172.9|405
1631279700000|2021-09-10 13:15:00|9176.2|9174.7|9177.5|9176|9177.6|9176.1|9174.7|9172.9|370
1631280000000|2021-09-10 13:20:00|9177.6|9176.1|9177.7|9176.2|9179.2|9177.3|9176.1|9174.4|340
1631280300000|2021-09-10 13:25:00|9177.8|9176.3|9179.6|9178.1|9180.4|9178.9|9176.6|9174.8|355
1631280600000|2021-09-10 13:30:00|9179.4|9177.9|9179.4|9177.9|9180.2|9178.4|9176.1|9174.4|591
1631280900000|2021-09-10 13:35:00|9179.3|9177.8|9176.7|9175.2|9180.5|9179|9176.7|9175.2|613
1631281200000|2021-09-10 13:40:00|9176.6|9175.1|9179.3|9177.8|9179.4|9177.9|9175.9|9174.4|528
1631281500000|2021-09-10 13:45:00|9178.6|9177.1|9178.9|9177.4|9182.1|9180.6|9176.8|9175.3|493
1631281800000|2021-09-10 13:50:00|9178.5|9177|9182.6|9181.1|9185.3|9183.6|9177.9|9176.4|450
1631282100000|2021-09-10 13:55:00|9182.5|9181|9176.8|9174.4|9183.1|9181.6|9175.9|9174.3|495
1631282400000|2021-09-10 14:00:00|9176.4|9174.9|9172.3|9170.8|9177.8|9176|9169.8|9168.3|635
1631282700000|2021-09-10 14:05:00|9172.4|9170.9|9174.6|9173.1|9176.2|9174.7|9171.5|9169.7|551
1631283000000|2021-09-10 14:10:00|9174.7|9173.2|9171.8|9170.3|9175.2|9173.4|9170.4|9168.5|493
1631283300000|2021-09-10 14:15:00|9172.2|9170.7|9170.5|9169|9174.8|9172.9|9170.5|9169|501
1631283600000|2021-09-10 14:20:00|9170.4|9168.9|9173.3|9171.8|9174.5|9172.7|9170.4|9168.9|449
1631283900000|2021-09-10 14:25:00|9173.4|9171.9|9167.9|9165.5|9174.1|9172.1|9165.8|9164.3|505
1631284200000|2021-09-10 14:30:00|9167.5|9166|9168.5|9167|9170.6|9168.2|9165.7|9164.1|400
1631284500000|2021-09-10 14:35:00|9169|9167.5|9173|9170.6|9173.1|9171|9168|9166.4|465
1631284800000|2021-09-10 14:40:00|9173.1|9170.7|9169.6|9167.2|9173.5|9171.5|9168.2|9166.3|524
1631285100000|2021-09-10 14:45:00|9169.1|9167.6|9173.6|9171.2|9174.7|9172.8|9168.4|9166.8|565
1631285400000|2021-09-10 14:50:00|9173.5|9171.1|9168.8|9166.4|9173.6|9171.2|9167.3|9165.4|490
1631285700000|2021-09-10 14:55:00|9168.9|9166.5|9172.9|9171.4|9173.3|9171.5|9165.5|9163.6|721
1631286000000|2021-09-10 15:00:00|9173.2|9171.7|9175.6|9174.1|9176.1|9174.3|9172.4|9170.4|596
1631286300000|2021-09-10 15:05:00|9175.5|9174|9177.2|9174.8|9178.7|9176.3|9174.5|9172.2|541
1631286600000|2021-09-10 15:10:00|9177.3|9174.9|9177.3|9174.9|9180.5|9178.7|9176.5|9174.6|404
1631286900000|2021-09-10 15:15:00|9176.8|9175.3|9178.7|9177.2|9179.4|9177.5|9174.5|9172.5|429
1631287200000|2021-09-10 15:20:00|9178.8|9177.3|9178.7|9176.3|9179.7|9177.7|9176.9|9174.9|389
1631287500000|2021-09-10 15:25:00|9178.3|9176.8|9177.3|9174.9|9179.1|9177.4|9176|9174|419
1631287800000|2021-09-10 15:30:00|9177.2|9174.8|9174.5|9173|9177.2|9175.1|9174|9172|520
1631288100000|2021-09-10 15:35:00|9174.6|9173.1|9180.1|9178.6|9180.2|9178.7|9174.5|9173|317
1631288400000|2021-09-10 15:40:00|9180.2|9178.7|9180.9|9179.4|9184.9|9183|9180.2|9178.7|415
1631288700000|2021-09-10 15:45:00|9181|9179.5|9183|9181.5|9185.2|9183.7|9180.6|9178.2|426
1631289000000|2021-09-10 15:50:00|9183.1|9181.6|9183.6|9181.2|9185|9182.8|9182.2|9180.2|438
1631289300000|2021-09-10 15:55:00|9183.7|9181.3|9181.6|9180.1|9185.1|9183|9181.5|9179.2|477
1631289600000|2021-09-10 16:00:00|9181.5|9180|9184.7|9182.3|9185.5|9183.3|9180.9|9178.9|507
1631289900000|2021-09-10 16:05:00|9184.8|9182.4|9179.9|9178.4|9184.8|9182.8|9179.8|9178|350
1631290200000|2021-09-10 16:10:00|9180.1|9178.6|9179.9|9178.4|9180.8|9178.7|9178|9176.4|309
1631290500000|2021-09-10 16:15:00|9179.8|9178.3|9181.7|9180.2|9182.2|9180.3|9178.9|9176.9|238
1631290800000|2021-09-10 16:20:00|9181.8|9180.3|9180.1|9177.7|9183.1|9181.6|9179.5|9177.2|247
1631291100000|2021-09-10 16:25:00|9180|9177.6|9178.3|9176.8|9180.8|9178.9|9177.6|9175.6|282
1631291400000|2021-09-10 16:30:00|9178.6|9177.1|9178.2|9176.7|9181|9179.1|9177.3|9175.4|288
1631291700000|2021-09-10 16:35:00|9178.3|9176.8|9175.3|9172.9|9178.7|9176.8|9174.7|9172.9|272
1631292000000|2021-09-10 16:40:00|9174.8|9173.3|9176.6|9175.1|9177.2|9175.2|9174.7|9172.9|176
1631292300000|2021-09-10 16:45:00|9177|9174.6|9179.2|9177.7|9180.5|9178.5|9177|9174.6|243
1631292600000|2021-09-10 16:50:00|9179.1|9177.6|9180.6|9178.2|9181.5|9179.4|9177.6|9175.6|273
1631292900000|2021-09-10 16:55:00|9180.2|9178.7|9180.6|9178.2|9181.8|9180.1|9179.2|9177.4|305
1631293200000|2021-09-10 17:00:00|9180.5|9178.1|9180.8|9179.3|9182.2|9180.5|9180|9178.1|278
1631293500000|2021-09-10 17:05:00|9180.7|9179.2|9180.6|9179.1|9182.3|9180.8|9179.8|9177.9|238
1631293800000|2021-09-10 17:10:00|9180.7|9179.2|9182.3|9179.9|9182.9|9180.9|9180.6|9178.7|241
1631294100000|2021-09-10 17:15:00|9182.2|9179.8|9183.2|9181.7|9184|9182|9181.5|9179.6|195
1631294400000|2021-09-10 17:20:00|9183.1|9181.6|9184.4|9182.9|9186.1|9184.2|9182.7|9180.7|283
1631294700000|2021-09-10 17:25:00|9184.3|9182.8|9184.4|9182.9|9185.7|9183.8|9184.3|9182.8|235
1631295000000|2021-09-10 17:30:00|9184.6|9183.1|9183.8|9181.4|9185|9183.2|9183.4|9181.3|163
1631295300000|2021-09-10 17:35:00|9182.7|9181.2|9181.3|9178.9|9184.9|9182.9|9180.6|9178.6|222
1631295600000|2021-09-10 17:40:00|9181.4|9179|9182.1|9179.7|9184|9182.1|9180.8|9178.8|179
1631295900000|2021-09-10 17:45:00|9182|9179.6|9181.3|9179.8|9182.2|9180.3|9180.3|9178.8|206
1631296200000|2021-09-10 17:50:00|9181.2|9179.7|9181.5|9180|9182.3|9180.6|9180.7|9179|169
1631296500000|2021-09-10 17:55:00|9181.4|9179.9|9179.4|9177.9|9182.5|9180.5|9179.3|9177.8|202
1631296800000|2021-09-10 18:00:00|9179.5|9178|9177.7|9176.2|9180|9178.1|9177.2|9175.2|199
1631297100000|2021-09-10 18:05:00|9177.6|9176.1|9178.1|9176.6|9179|9177.1|9177.5|9175.5|214
1631297400000|2021-09-10 18:10:00|9178.2|9176.7|9179.2|9177.7|9179.9|9178|9177.1|9175.3|224
1631297700000|2021-09-10 18:15:00|9179.3|9177.8|9181.1|9179.6|9181.4|9179.8|9179|9177.5|186
1631298000000|2021-09-10 18:20:00|9181.2|9179.7|9180.1|9178.6|9183.1|9181.6|9179.8|9177.9|182
1631298300000|2021-09-10 18:25:00|9179.9|9178.4|9180.9|9179.4|9181.8|9180.3|9179.9|9178.1|191
1631298600000|2021-09-10 18:30:00|9181.1|9179.6|9179.7|9178.2|9181.1|9179.6|9179.4|9177.9|208
1631298900000|2021-09-10 18:35:00|9179.8|9178.3|9181.2|9179.7|9181.3|9179.8|9178.9|9177.3|183
1631299200000|2021-09-10 18:40:00|9181|9179.5|9179.1|9177.6|9181.6|9179.7|9178.4|9176.9|267
1631299500000|2021-09-10 18:45:00|9179|9177.5|9180.3|9178.8|9180.5|9179|9178.5|9177|155
1631299800000|2021-09-10 18:50:00|9180.4|9178.9|9179.2|9177.7|9180.6|9179|9178.9|9177|175
1631300100000|2021-09-10 18:55:00|9179.3|9177.8|9179.7|9178.2|9180.6|9178.8|9179.1|9177.1|221
1631300400000|2021-09-10 19:00:00|9179.8|9178.3|9179.8|9178.3|9181.3|9179.4|9179.5|9177.8|387
1631300700000|2021-09-10 19:05:00|9179.7|9178.2|9180|9178.5|9180.7|9178.9|9178.9|9177.3|248
1631301000000|2021-09-10 19:10:00|9180.1|9178.6|9178|9176.5|9180.5|9178.6|9177.6|9176|292
1631301300000|2021-09-10 19:15:00|9178.1|9176.6|9179.1|9177.6|9179.7|9177.7|9177.8|9175.9|291
1631301600000|2021-09-10 19:20:00|9179|9177.5|9179.4|9177|9179.5|9177.7|9178.2|9176.3|291
1631301900000|2021-09-10 19:25:00|9179|9177.5|9181.1|9178.7|9181.2|9179.3|9178.9|9177|159
1631302200000|2021-09-10 19:30:00|9181.2|9178.8|9181|9179.5|9182.3|9180.4|9180.7|9178.8|133
1631302500000|2021-09-10 19:35:00|9180.9|9179.4|9181.7|9180.2|9181.8|9180.3|9180.8|9179.3|97
1631302800000|2021-09-10 19:40:00|9181.6|9180.1|9180.3|9178.8|9181.6|9180.1|9179.7|9177.8|178
1631303100000|2021-09-10 19:45:00|9180.2|9178.7|9179.3|9176.9|9181.7|9179.7|9178.7|9176.8|139
1631303400000|2021-09-10 19:50:00|9179.2|9176.8|9180.3|9178.8|9181.3|9179.3|9178.9|9176.8|148
1631303700000|2021-09-10 19:55:00|9180.4|9178.9|9183.2|9180.8|9183.9|9181.8|9180.3|9178.7|285
1631304000000|2021-09-10 20:00:00|9183|9180.6|9182.3|9179.9|9184.5|9182.1|9182.2|9179.8|311
1631304300000|2021-09-10 20:05:00|9182.2|9179.8|9182.2|9179.8|9182.5|9180.1|9181.2|9178.8|133
1631304600000|2021-09-10 20:10:00|9182.1|9179.7|9182.2|9179.8|9182.3|9179.9|9181.8|9179.4|78
1631304900000|2021-09-10 20:15:00|9182.3|9179.9|9182.3|9179.9|9182.5|9180.4|9181.9|9179.7|49
1631305200000|2021-09-10 20:20:00|9182.4|9180|9184.9|9182.5|9184.9|9182.7|9182.3|9179.9|138
1631305500000|2021-09-10 20:25:00|9184.8|9182.4|9185.6|9183.2|9186|9183.6|9184.6|9182.2|156
1631305800000|2021-09-10 20:30:00|9185.5|9183.1|9183.9|9181.5|9185.6|9183.2|9183.8|9181.4|103
1631306100000|2021-09-10 20:35:00|9184|9181.6|9183.6|9181.2|9184.2|9181.8|9183.4|9181|112
1631306400000|2021-09-10 20:40:00|9183.7|9181.3|9182.3|9179.9|9183.7|9181.3|9181.4|9179|359
1631306700000|2021-09-10 20:45:00|9182.2|9179.8|9183.1|9180.7|9185.2|9182.8|9181.8|9179.4|366
1631307000000|2021-09-10 20:50:00|9183.2|9180.8|9182.4|9180|9184.3|9181.9|9181.3|9178.9|287
1631307300000|2021-09-10 20:55:00|9182.8|9180.4|9181.6|9179.2|9188.1|9181.9|9181.4|9174.4|266
1631476800000|2021-09-12 20:00:00|9191.4|9177.7|9188|9162|9191.4|9177.7|9187|9161|6
1631477100000|2021-09-12 20:05:00|9192|9178.1|9188|9162|9193.5|9178.1|9188|9162|9
1631477400000|2021-09-12 20:10:00|9192|9178.1|9187|9161|9192|9178.1|9187|9161|11
1631477700000|2021-09-12 20:15:00|9188|9162|9200.1|9174.1|9200.1|9174.1|9187|9161|6
1631478000000|2021-09-12 20:20:00|9187|9161|9192.4|9178.3|9200|9178.3|9187|9161|13
1631478300000|2021-09-12 20:25:00|9188|9162|9194.1|9178.3|9194.1|9178.3|9186.6|9160.6|20
1631478600000|2021-09-12 20:30:00|9188|9162|9198.4|9172.4|9200.8|9178.4|9188|9162|17
1631478900000|2021-09-12 20:35:00|9188|9162|9188|9162|9188|9162|9187|9161|7
1631479200000|2021-09-12 20:40:00|9187|9161|9188|9162|9188|9162|9187|9161|10
1631479500000|2021-09-12 20:45:00|9203.4|9177.4|9202.1|9176.1|9203.4|9177.4|9188|9162|3
1631479800000|2021-09-12 20:50:00|9188|9162|9187|9161|9188|9162|9187|9161|6
1631480100000|2021-09-12 20:55:00|9188|9162|9187|9161|9202.1|9176.1|9187|9161|12
1631480400000|2021-09-12 21:00:00|9185.7|9159.7|9196.4|9173.2|9197.4|9178.7|9182.3|9156.3|122
1631480700000|2021-09-12 21:05:00|9196.2|9174.8|9195.5|9173.9|9197.2|9178.7|9190.8|9164.8|57
1631481000000|2021-09-12 21:10:00|9195.4|9173.3|9199.4|9173.4|9204.6|9179.5|9187.5|9161.5|175
1631481300000|2021-09-12 21:15:00|9192.1|9166.1|9196.1|9175.2|9202.2|9178.1|9187|9161|2003
1631481600000|2021-09-12 21:20:00|9194.2|9177.2|9193.6|9174.6|9197.5|9178.5|9191.5|9170.9|1950
1631481900000|2021-09-12 21:25:00|9193.5|9174.8|9193.4|9175.4|9195.5|9177.8|9191|9172.5|1809
1631482200000|2021-09-12 21:30:00|9191.8|9177.3|9198|9172|9202.2|9178.1|9187.6|9161.6|2035
1631482500000|2021-09-12 21:35:00|9197.4|9172.7|9200.1|9174.1|9202|9177.2|9188.1|9162.1|1863
1631482800000|2021-09-12 21:40:00|9200.7|9174.7|9198.2|9173.8|9203.4|9180.3|9187.4|9161.4|1904
1631483100000|2021-09-12 21:45:00|9198.4|9173.6|9196.3|9170.3|9199.8|9177|9185.2|9159.2|1646
1631483400000|2021-09-12 21:50:00|9196.4|9170.4|9189.1|9163.1|9200.1|9174.1|9185.1|9159.1|1654
1631483700000|2021-09-12 21:55:00|9188.6|9162.6|9191.6|9166.6|9198.7|9174.5|9183.9|9158.9|1849
1631484000000|2021-09-12 22:00:00|9190.3|9165.3|9185|9181.4|9195.6|9183.1|9184.6|9163.6|529
1631484300000|2021-09-12 22:05:00|9185.2|9179.6|9185.9|9179.8|9194.1|9182.3|9184.2|9174.1|430
1631484600000|2021-09-12 22:10:00|9186.1|9180|9183.5|9178.4|9190.4|9181.7|9182.4|9173.6|348
1631484900000|2021-09-12 22:15:00|9183.1|9177.9|9182.7|9180.3|9186.4|9180.7|9181.3|9175.7|272
1631485200000|2021-09-12 22:20:00|9182.6|9179.8|9184.7|9180.1|9188.2|9181.3|9182.5|9176.5|231
1631485500000|2021-09-12 22:25:00|9183.6|9181.2|9185.4|9180.9|9188.6|9182.2|9183.2|9177.8|299
1631485800000|2021-09-12 22:30:00|9184.7|9181.4|9183.6|9179.6|9189.3|9182|9182.5|9176.2|273
1631486100000|2021-09-12 22:35:00|9183.7|9179.9|9184.8|9178.5|9189.4|9180.8|9182.7|9174.2|146
1631486400000|2021-09-12 22:40:00|9184.9|9178.6|9183|9180.6|9188.5|9181|9182.7|9175.2|187
1631486700000|2021-09-12 22:45:00|9183.1|9180.7|9182.8|9180.4|9185.8|9181|9182.6|9177.7|165
1631487000000|2021-09-12 22:50:00|9183|9180.6|9182.2|9179.8|9185.9|9180.7|9181.9|9177.7|142
1631487300000|2021-09-12 22:55:00|9182.3|9179.9|9182.1|9179.7|9185.6|9180|9181.7|9176.4|134
1631487600000|2021-09-12 23:00:00|9181.9|9179.5|9182.7|9180.3|9183.1|9180.7|9181.9|9179.5|117
1631487900000|2021-09-12 23:05:00|9182.6|9180.2|9182|9179.6|9182.9|9180.5|9181.7|9179.3|66
1631488200000|2021-09-12 23:10:00|9181.9|9179.5|9181.8|9179.4|9182|9179.6|9181.3|9178.6|89
1631488500000|2021-09-12 23:15:00|9181.7|9179.3|9182.8|9180.4|9182.9|9180.5|9181.7|9179.3|56
1631488800000|2021-09-12 23:20:00|9182.9|9180.5|9182.8|9180.4|9182.9|9180.5|9182.1|9179.7|73
1631489100000|2021-09-12 23:25:00|9182.7|9180.3|9182.3|9179.9|9182.8|9180.4|9182.1|9179.7|67
1631489400000|2021-09-12 23:30:00|9182.4|9180|9181.9|9179.5|9183|9180.6|9181.6|9179.4|70
1631489700000|2021-09-12 23:35:00|9182|9179.6|9181.6|9180.1|9182|9180.1|9181.1|9178.7|64
1631490000000|2021-09-12 23:40:00|9182|9179.6|9182.7|9180.3|9182.8|9180.4|9181.3|9178.9|128
1631490300000|2021-09-12 23:45:00|9182.8|9180.4|9182.2|9179.8|9182.8|9180.4|9181.8|9179.4|117
1631490600000|2021-09-12 23:50:00|9182.3|9179.9|9183.7|9181.3|9183.8|9181.5|9181.6|9179.5|109
1631490900000|2021-09-12 23:55:00|9183.6|9181.2|9183.6|9181.2|9184.6|9182.2|9183.5|9181.1|104
1631491200000|2021-09-13 00:00:00|9183.7|9181.3|9184|9181.6|9184.7|9182.8|9183.1|9180.7|121
1631491500000|2021-09-13 00:05:00|9184.2|9181.8|9187.2|9184.8|9187.4|9185|9184.1|9181.7|145
1631491800000|2021-09-13 00:10:00|9187.1|9184.7|9187.4|9185|9187.7|9185.3|9187.1|9184.7|109
1631492100000|2021-09-13 00:15:00|9187.5|9185.1|9187.1|9184.7|9187.6|9185.2|9185.9|9183.8|141
1631492400000|2021-09-13 00:20:00|9187.2|9184.8|9188.6|9186.2|9188.9|9186.6|9186.9|9184.6|130
1631492700000|2021-09-13 00:25:00|9188.5|9186.1|9189.2|9186.8|9189.2|9186.8|9187.8|9185.4|141
1631493000000|2021-09-13 00:30:00|9188.9|9186.5|9189.9|9187.5|9190.4|9188|9188.9|9186.5|153
1631493300000|2021-09-13 00:35:00|9189.8|9187.4|9188.3|9185.9|9190|9187.6|9188.2|9185.8|133
1631493600000|2021-09-13 00:40:00|9188.1|9185.7|9188.3|9186.8|9188.8|9186.8|9188.1|9185.7|136
1631493900000|2021-09-13 00:45:00|9188.7|9186.3|9189.6|9187.2|9189.8|9187.8|9188.2|9186|126
1631494200000|2021-09-13 00:50:00|9189.5|9187.1|9190|9187.6|9190.1|9187.7|9188.8|9186.4|182
1631494500000|2021-09-13 00:55:00|9190.3|9187.4|9190|9187.6|9191.8|9188.5|9189.1|9186.7|181
1631494800000|2021-09-13 01:00:00|9190.1|9187.7|9190.8|9188.4|9191.2|9188.8|9189.8|9187.4|149
1631495100000|2021-09-13 01:05:00|9190.7|9188.3|9190.3|9188.8|9191.4|9189|9189.9|9187.7|167
1631495400000|2021-09-13 01:10:00|9190.2|9188.7|9189.4|9187|9190.6|9188.8|9189|9187|102
1631495700000|2021-09-13 01:15:00|9189.5|9187.1|9189.8|9187.4|9190|9187.8|9189.1|9187|71
1631496000000|2021-09-13 01:20:00|9189.7|9187.3|9189.8|9188.3|9190.5|9188.5|9189.6|9187.2|112
1631496300000|2021-09-13 01:25:00|9189.9|9188.4|9191.2|9188.8|9192|9189.8|9189.7|9187.8|149
1631496600000|2021-09-13 01:30:00|9191.1|9188.7|9189.2|9187.7|9191.2|9188.8|9189.1|9187.2|126
1631496900000|2021-09-13 01:35:00|9189.3|9187.8|9189.9|9187.5|9190.3|9188.2|9189|9187.1|129
1631497200000|2021-09-13 01:40:00|9189.8|9187.4|9188.7|9186.3|9190.2|9188.3|9188.4|9186|117
1631497500000|2021-09-13 01:45:00|9188.5|9186.1|9187.4|9185.9|9188.6|9186.6|9187.2|9185.4|130
1631497800000|2021-09-13 01:50:00|9187.8|9186.3|9188.4|9186.9|9189.1|9187.6|9187.5|9185.6|136
1631498100000|2021-09-13 01:55:00|9188.3|9186.8|9190.8|9189.3|9191.6|9189.5|9188.3|9186.5|152
1631498400000|2021-09-13 02:00:00|9190.9|9189.4|9189.4|9187.9|9191.8|9189.5|9189.3|9187.4|123
1631498700000|2021-09-13 02:05:00|9189.5|9188|9189.1|9187.6|9190.3|9188.3|9188.9|9187|77
1631499000000|2021-09-13 02:10:00|9189.2|9187.7|9189.1|9186.7|9189.2|9187.7|9188.2|9186.3|96
1631499300000|2021-09-13 02:15:00|9189.2|9186.8|9188.9|9187.4|9189.4|9187.5|9188.1|9186.3|108
1631499600000|2021-09-13 02:20:00|9189|9187.5|9189.7|9187.3|9189.9|9187.9|9188|9186.1|146
1631499900000|2021-09-13 02:25:00|9189.6|9187.2|9189.8|9187.4|9190.2|9188.5|9189.1|9187.2|91
1631500200000|2021-09-13 02:30:00|9189.7|9187.3|9188.9|9187.4|9189.8|9187.7|9188.3|9186.3|121
1631500500000|2021-09-13 02:35:00|9188.8|9187.3|9188.8|9187.3|9189.1|9187.3|9188.3|9186.3|80
1631500800000|2021-09-13 02:40:00|9188.6|9187.1|9188.5|9187|9189.1|9187.3|9188.2|9186.1|141
1631501100000|2021-09-13 02:45:00|9189|9186.6|9188.5|9187|9189.3|9187.4|9188.2|9186.2|154
1631501400000|2021-09-13 02:50:00|9188.4|9186.9|9188.2|9186.7|9188.8|9187|9188|9186|79
1631501700000|2021-09-13 02:55:00|9188.1|9186.6|9187.7|9185.3|9188.7|9186.8|9187.5|9185.1|129
1631502000000|2021-09-13 03:00:00|9187.6|9185.2|9187.6|9186.1|9188.5|9186.5|9187.3|9185.2|143
1631502300000|2021-09-13 03:05:00|9187.7|9186.2|9186.4|9184.9|9188.6|9186.6|9186.3|9184.3|149
1631502600000|2021-09-13 03:10:00|9186.3|9184.8|9186.1|9183.7|9186.3|9184.8|9185.4|9183|111
1631502900000|2021-09-13 03:15:00|9186.2|9183.8|9185.6|9183.2|9186.4|9184.1|9185|9183.1|68
1631503200000|2021-09-13 03:20:00|9185.7|9183.3|9184.7|9183.2|9186.1|9184.1|9184.7|9182.7|94
1631503500000|2021-09-13 03:25:00|9184.8|9183.3|9185.2|9182.8|9186|9184.1|9184.6|9182.7|100
1631503800000|2021-09-13 03:30:00|9185.3|9182.9|9185.8|9184.3|9186.2|9184.3|9184.9|9182.8|92
1631504100000|2021-09-13 03:35:00|9185.7|9184.2|9186.2|9183.8|9186.5|9184.6|9185.7|9183.7|78
1631504400000|2021-09-13 03:40:00|9185.8|9184.3|9186.2|9183.8|9186.4|9184.5|9185.6|9183.8|42
1631504700000|2021-09-13 03:45:00|9186.1|9183.7|9185.5|9184|9186.7|9184.6|9185.5|9183.5|77
1631505000000|2021-09-13 03:50:00|9185.6|9184.1|9185.7|9184.2|9186.6|9184.6|9185.5|9183.6|100
1631505300000|2021-09-13 03:55:00|9185.6|9184.1|9186.9|9184.5|9187|9184.6|9185.6|9183.8|73
1631505600000|2021-09-13 04:00:00|9186.8|9184.4|9186.9|9184.5|9187.2|9185.2|9185.7|9183.5|124
1631505900000|2021-09-13 04:05:00|9187|9184.6|9187|9185.5|9187.4|9185.6|9186.6|9184.4|76
1631506200000|2021-09-13 04:10:00|9187.5|9185.1|9186.4|9184|9187.5|9185.5|9186.4|9184|96
1631506500000|2021-09-13 04:15:00|9186.3|9183.9|9185.8|9184.3|9186.7|9184.6|9185.8|9183.8|81
1631506800000|2021-09-13 04:20:00|9185.7|9184.2|9187.3|9184.9|9187.4|9185.4|9185.4|9183.3|138
1631507100000|2021-09-13 04:25:00|9187.2|9184.8|9186.5|9184.1|9187.6|9185.4|9186.5|9184.1|108
1631507400000|2021-09-13 04:30:00|9186.6|9184.2|9188.1|9186.6|9188.5|9186.6|9186.5|9184.1|99
1631507700000|2021-09-13 04:35:00|9188|9186.5|9188.7|9187.2|9189.3|9187.3|9187.7|9185.7|95
1631508000000|2021-09-13 04:40:00|9188.8|9187.3|9189.6|9187.2|9189.8|9187.6|9188.6|9186.2|96
1631508300000|2021-09-13 04:45:00|9189.5|9187.1|9192.4|9190|9193|9190.7|9189.5|9187.1|279
1631508600000|2021-09-13 04:50:00|9192.3|9189.9|9191.6|9190.1|9193|9190.7|9191.5|9189.5|156
1631508900000|2021-09-13 04:55:00|9191.5|9190|9192.9|9190.5|9193.5|9191.6|9191.5|9189.9|186
1631509200000|2021-09-13 05:00:00|9193.1|9190.7|9194.4|9192|9195.6|9193.2|9192.9|9190.5|288
1631509500000|2021-09-13 05:05:00|9194.3|9191.9|9194.4|9192|9195.3|9192.9|9193.5|9191.4|237
1631509800000|2021-09-13 05:10:00|9194.5|9192.1|9194.9|9192.5|9195.1|9192.7|9194.2|9191.8|161
1631510100000|2021-09-13 05:15:00|9194.8|9192.4|9194.5|9192.1|9195.5|9193.1|9194.1|9192|148
1631510400000|2021-09-13 05:20:00|9194.6|9192.2|9194.7|9192.3|9195.2|9193.1|9193.9|9191.5|103
1631510700000|2021-09-13 05:25:00|9194.8|9192.4|9196.2|9193.8|9197|9194.6|9194.8|9192.4|151
1631511000000|2021-09-13 05:30:00|9196.3|9193.9|9195.5|9193.1|9196.4|9194|9195|9192.8|135
1631511300000|2021-09-13 05:35:00|9195.4|9193|9195.4|9193|9195.6|9193.5|9194.6|9192.5|117
1631511600000|2021-09-13 05:40:00|9195.5|9193.1|9194.7|9192.3|9196|9193.6|9194|9192|182
1631511900000|2021-09-13 05:45:00|9194.6|9192.2|9194.2|9191.8|9194.7|9192.6|9193.3|9191.3|164
1631512200000|2021-09-13 05:50:00|9194.1|9191.7|9193.3|9190.9|9194.1|9192.2|9192|9189.9|188
1631512500000|2021-09-13 05:55:00|9193.2|9190.8|9193.4|9190.6|9193.5|9191|9192|9189.9|176
1631512800000|2021-09-13 06:00:00|9193|9190.7|9193.4|9191|9194.6|9192.4|9192.7|9190.4|291
1631513100000|2021-09-13 06:05:00|9193.3|9190.9|9195.6|9193.2|9195.7|9193.7|9192.5|9190.6|262
1631513400000|2021-09-13 06:10:00|9195.7|9193.3|9196.3|9193.9|9197|9194.7|9194.5|9192.6|212
1631513700000|2021-09-13 06:15:00|9196.2|9193.8|9196.9|9194.5|9197.2|9195.4|9194.9|9192.5|279
1631514000000|2021-09-13 06:20:00|9196.8|9194.4|9197.2|9194.8|9197.8|9195.7|9195.8|9193.7|258
1631514300000|2021-09-13 06:25:00|9197.1|9194.7|9198.1|9195.7|9199.3|9197|9196.9|9194.5|358
1631514600000|2021-09-13 06:30:00|9198.2|9195.8|9198.4|9196|9200|9198.1|9197.5|9195.7|253
1631514900000|2021-09-13 06:35:00|9198.3|9195.9|9197.9|9195.5|9198.4|9196.4|9196.6|9195.1|201
1631515200000|2021-09-13 06:40:00|9197.8|9195.4|9197|9194.6|9197.9|9196|9195.7|9193.8|275
1631515500000|2021-09-13 06:45:00|9197.1|9194.7|9201.8|9199.4|9201.9|9200|9197|9194.6|283
1631515800000|2021-09-13 06:50:00|9201.4|9199.9|9204|9201.6|9204.6|9202.2|9200.8|9198.9|290
1631516100000|2021-09-13 06:55:00|9204.1|9201.7|9205.7|9203.3|9205.9|9203.5|9203.8|9201.4|352
1631516400000|2021-09-13 07:00:00|9205.6|9203.2|9210.5|9208.1|9211.8|9209.4|9203.6|9201.2|587
1631516700000|2021-09-13 07:05:00|9210.1|9208.6|9214.2|9211.8|9215|9212.6|9209.4|9207|373
1631517000000|2021-09-13 07:10:00|9214.5|9212.1|9214.9|9212.5|9217.9|9215.5|9213.1|9210.7|370
1631517300000|2021-09-13 07:15:00|9215.1|9212.7|9212.9|9210.5|9216.8|9214.8|9212.6|9210.4|363
1631517600000|2021-09-13 07:20:00|9212.8|9210.4|9209.8|9207.4|9212.9|9211|9209.8|9207.4|344
1631517900000|2021-09-13 07:25:00|9209.9|9207.5|9208.8|9206.4|9210.1|9207.7|9208.1|9206.1|318
1631518200000|2021-09-13 07:30:00|9208.7|9206.3|9208.9|9206.5|9209.6|9207.2|9207.8|9205.4|240
1631518500000|2021-09-13 07:35:00|9209|9206.6|9208.2|9205.8|9209.7|9207.3|9207.4|9205.4|356
1631518800000|2021-09-13 07:40:00|9208.1|9205.7|9207.8|9205.4|9209.1|9206.7|9207.1|9205.2|309
1631519100000|2021-09-13 07:45:00|9207.9|9205.5|9207.3|9205.8|9209.5|9207.1|9207|9205.2|312
1631519400000|2021-09-13 07:50:00|9208.1|9205.7|9207.9|9206.4|9209.3|9206.9|9206.8|9204.6|423
1631519700000|2021-09-13 07:55:00|9208.4|9206|9202.6|9200.2|9208.5|9206.2|9201.3|9199.3|321
1631520000000|2021-09-13 08:00:00|9202.7|9200.3|9205.8|9203.4|9206.7|9204.3|9202.6|9200.2|290
1631520300000|2021-09-13 08:05:00|9205.9|9203.5|9206.8|9204.4|9207.7|9205.3|9205.5|9203.1|284
1631520600000|2021-09-13 08:10:00|9206.7|9204.3|9205.2|9202.8|9207.1|9205|9205.1|9202.8|175
1631520900000|2021-09-13 08:15:00|9205.3|9202.9|9206.5|9204.1|9207.8|9205.4|9205.2|9202.8|317
1631521200000|2021-09-13 08:20:00|9206.6|9204.2|9207.7|9205.3|9211.1|9208.7|9206.5|9204.1|268
1631521500000|2021-09-13 08:25:00|9207.8|9205.4|9209.8|9207.4|9211.5|9209.3|9204.6|9202.2|396
1631521800000|2021-09-13 08:30:00|9209.9|9207.5|9210.9|9209.4|9213.3|9211|9208.4|9206.4|308
1631522100000|2021-09-13 08:35:00|9210.8|9209.3|9214.1|9212.6|9214.6|9213.1|9210.4|9208.3|335
1631522400000|2021-09-13 08:40:00|9214.2|9212.7|9214.2|9211.8|9215.7|9213.8|9213|9211.3|306
1631522700000|2021-09-13 08:45:00|9214.1|9211.7|9215.3|9212.9|9216|9213.6|9212.7|9211.2|261
1631523000000|2021-09-13 08:50:00|9215.4|9213|9213.1|9211.6|9215.9|9213.9|9212.7|9210.9|342
1631523300000|2021-09-13 08:55:00|9213.2|9211.7|9214.4|9212|9215.2|9212.8|9212.5|9210.6|290
1631523600000|2021-09-13 09:00:00|9214.5|9212.1|9210.2|9207.8|9214.7|9212.6|9209.3|9207.3|326
1631523900000|2021-09-13 09:05:00|9210.5|9209|9212.8|9211.3|9213.6|9212.1|9210.5|9209|173
1631524200000|2021-09-13 09:10:00|9212.6|9211.1|9216.1|9213.7|9216.9|9214.8|9212.6|9211.1|252
1631524500000|2021-09-13 09:15:00|9216.2|9213.8|9217.1|9214.7|9217.2|9215.5|9216|9213.8|159
1631524800000|2021-09-13 09:20:00|9217.2|9214.8|9214.8|9212.4|9217.2|9215.2|9213.8|9212.1|247
1631525100000|2021-09-13 09:25:00|9214.7|9212.3|9212.7|9211.2|9214.8|9212.5|9211|9209.5|199
1631525400000|2021-09-13 09:30:00|9213.4|9211.9|9213.4|9211|9215.1|9213.2|9212.7|9210.9|198
1631525700000|2021-09-13 09:35:00|9213.3|9210.9|9218.4|9216|9218.4|9216|9212.8|9210.9|156
1631526000000|2021-09-13 09:40:00|9218.5|9216.1|9220.4|9218.9|9222.1|9219.7|9217.9|9215.8|201
1631526300000|2021-09-13 09:45:00|9220.5|9219|9220.1|9217.7|9221.4|9219.1|9218.2|9216.6|166
1631526600000|2021-09-13 09:50:00|9219.7|9218.2|9221.6|9220.1|9222.6|9221.1|9218.2|9216.7|253
1631526900000|2021-09-13 09:55:00|9222|9219.6|9220.5|9219|9223|9221.1|9218.8|9217.1|271
1631527200000|2021-09-13 10:00:00|9220.4|9218.9|9220.6|9218.2|9221.9|9220|9219.9|9217.6|422
1631527500000|2021-09-13 10:05:00|9220.7|9218.3|9218|9215.6|9220.8|9218.4|9217.7|9215.3|483
1631527800000|2021-09-13 10:10:00|9218.1|9215.7|9217.4|9215|9219.1|9217.2|9216.2|9214|541
1631528100000|2021-09-13 10:15:00|9217.3|9214.9|9218.2|9215.8|9219.2|9217|9216.9|9214.5|478
1631528400000|2021-09-13 10:20:00|9218.1|9215.7|9220.3|9218.8|9220.9|9218.8|9218.1|9215.7|438
1631528700000|2021-09-13 10:25:00|9220.4|9218|9225.6|9223.2|9225.9|9223.8|9219.4|9217|468
1631529000000|2021-09-13 10:30:00|9225.4|9223|9227.5|9226|9228.4|9226.6|9224.3|9222.3|334
1631529300000|2021-09-13 10:35:00|9227.4|9225.9|9227.5|9225.1|9230.1|9228.3|9223.9|9221.7|524
1631529600000|2021-09-13 10:40:00|9227.6|9225.2|9231.4|9229.9|9232.6|9230.6|9226.8|9224.8|368
1631529900000|2021-09-13 10:45:00|9231.5|9230|9233.4|9231|9233.7|9232.1|9231.5|9229.8|287
1631530200000|2021-09-13 10:50:00|9233.6|9231.2|9236.6|9235.1|9237.9|9236.3|9232.8|9230.9|611
1631530500000|2021-09-13 10:55:00|9236.5|9235|9236.8|9235.3|9237.2|9235.6|9235.2|9233.5|307
1631530800000|2021-09-13 11:00:00|9236.9|9235.4|9237.2|9235.7|9239.7|9237.8|9235.9|9234.4|311
1631531100000|2021-09-13 11:05:00|9237.1|9235.6|9238.9|9237.4|9239|9237.5|9235.5|9234|293
1631531400000|2021-09-13 11:10:00|9238.8|9237.3|9236.4|9234.9|9239.5|9237.6|9236.4|9234.3|209
1631531700000|2021-09-13 11:15:00|9236.9|9234.5|9237.9|9236.4|9239.4|9237.8|9235.7|9233.8|341
1631532000000|2021-09-13 11:20:00|9238|9236.5|9237.1|9235.6|9238.9|9237.4|9237|9235.1|240
1631532300000|2021-09-13 11:25:00|9237|9235.5|9237.7|9236.2|9237.8|9236.3|9236.6|9235.1|225
1631532600000|2021-09-13 11:30:00|9237.8|9236.3|9241.5|9240|9241.9|9240.4|9237.7|9236.2|151
1631532900000|2021-09-13 11:35:00|9241.4|9239.9|9238.3|9236.8|9242|9240.5|9238.2|9236.7|260
1631533200000|2021-09-13 11:40:00|9238.2|9236.7|9239.3|9236.9|9239.4|9237.9|9237.8|9235.9|203
1631533500000|2021-09-13 11:45:00|9239.4|9237|9239.6|9238.1|9241.5|9239.9|9237.9|9236.1|326
1631533800000|2021-09-13 11:50:00|9239.7|9238.2|9238.9|9237.4|9240.4|9238.4|9238.6|9236.7|229
1631534100000|2021-09-13 11:55:00|9239|9237.5|9237.9|9236.4|9239.7|9237.9|9237|9235.5|295
1631534400000|2021-09-13 12:00:00|9238|9236.5|9236.1|9234.6|9238.8|9237.1|9235.9|9234.3|313
1631534700000|2021-09-13 12:05:00|9236|9234.5|9231.5|9229.1|9237.1|9235.1|9230.8|9228.7|460
1631535000000|2021-09-13 12:10:00|9231.4|9229|9231.5|9229.1|9231.8|9229.9|9229.9|9227.9|412
1631535300000|2021-09-13 12:15:00|9231|9229.5|9234.4|9232.9|9235.4|9233.9|9230.8|9228.9|367
1631535600000|2021-09-13 12:20:00|9234.1|9232.6|9233.3|9230.9|9234.8|9233.2|9231.8|9230|342
1631535900000|2021-09-13 12:25:00|9233.2|9230.8|9229.5|9228|9233.6|9231.7|9229.4|9227.6|269
1631536200000|2021-09-13 12:30:00|9229.6|9228.1|9227.8|9226.3|9230.8|9229.3|9227.4|9225.9|313
1631536500000|2021-09-13 12:35:00|9227.9|9226.4|9231.2|9229.7|9232.4|9230.5|9227.6|9225.7|326
1631536800000|2021-09-13 12:40:00|9231.1|9229.6|9230.9|9229.4|9231.7|9229.8|9230|9228.1|304
1631537100000|2021-09-13 12:45:00|9230.8|9229.3|9228.4|9226.9|9231|9229.5|9228.2|9226.7|293
1631537400000|2021-09-13 12:50:00|9228.5|9227|9225.9|9224.4|9229.5|9227.5|9225.3|9223.8|353
1631537700000|2021-09-13 12:55:00|9226|9224.5|9228.1|9226.6|9229.4|9227.7|9225.5|9224|291
1631538000000|2021-09-13 13:00:00|9228|9226.5|9226.8|9225.3|9228|9226.5|9224.3|9222.8|416
1631538300000|2021-09-13 13:05:00|9226.9|9225.4|9224.4|9222.9|9227|9225.4|9224.2|9222.7|292
1631538600000|2021-09-13 13:10:00|9224.5|9223|9226.2|9224.7|9229|9227.1|9224.4|9222.9|319
1631538900000|2021-09-13 13:15:00|9226.3|9224.8|9225.5|9224|9227.7|9226.1|9224.2|9222.7|311
1631539200000|2021-09-13 13:20:00|9225.6|9224.1|9223.3|9221.8|9226|9224.5|9223.2|9221.7|334
1631539500000|2021-09-13 13:25:00|9222.9|9221.4|9221.4|9219.9|9222.9|9221.4|9219.5|9217.6|546
1631539800000|2021-09-13 13:30:00|9221.3|9219.8|9217.1|9215.6|9223.4|9221.5|9216.2|9214.4|543
1631540100000|2021-09-13 13:35:00|9216.8|9215.3|9216.8|9214.4|9217.3|9215.5|9213.5|9211.6|537
1631540400000|2021-09-13 13:40:00|9217|9214.6|9215.6|9214.1|9218.7|9217.2|9215.2|9213.3|467
1631540700000|2021-09-13 13:45:00|9215.9|9214.4|9215.8|9214.3|9216.7|9215.2|9214|9212.1|425
1631541000000|2021-09-13 13:50:00|9215.7|9214.2|9212.3|9210.8|9215.9|9214.3|9212|9210.2|374
1631541300000|2021-09-13 13:55:00|9212.2|9210.7|9212.6|9211.1|9213.4|9211.9|9210.2|9208.5|526
1631541600000|2021-09-13 14:00:00|9212.3|9210.8|9211.9|9210.4|9213.3|9211.5|9209.2|9207.6|596
1631541900000|2021-09-13 14:05:00|9211.7|9210.2|9209.2|9206.8|9211.8|9210.3|9206.4|9204.7|543
1631542200000|2021-09-13 14:10:00|9209.1|9206.7|9208.8|9207.3|9209.2|9207.4|9205.7|9204|583
1631542500000|2021-09-13 14:15:00|9208.6|9207.1|9207.2|9205.7|9210.2|9208.4|9205.3|9203.8|449
1631542800000|2021-09-13 14:20:00|9207.3|9205.8|9213|9211.5|9213.3|9211.6|9207.3|9205.7|546
1631543100000|2021-09-13 14:25:00|9213.1|9211.6|9218.9|9217.4|9219.1|9217.4|9212.6|9211.1|433
1631543400000|2021-09-13 14:30:00|9218.8|9217.3|9222.5|9221|9223.5|9221.2|9217|9215.2|506
1631543700000|2021-09-13 14:35:00|9222.4|9220.9|9218.4|9216|9223|9221|9216.5|9214.7|524
1631544000000|2021-09-13 14:40:00|9218.5|9216.1|9217.8|9216.3|9220|9218.1|9217.4|9215.6|483
1631544300000|2021-09-13 14:45:00|9217.7|9216.2|9215.5|9214|9218.9|9217|9214.1|9212.5|561
1631544600000|2021-09-13 14:50:00|9215.6|9214.1|9212.9|9211.4|9215.8|9214.2|9210.4|9208.4|645
1631544900000|2021-09-13 14:55:00|9212.8|9211.3|9210.8|9209.3|9212.8|9211.3|9208.1|9206.6|524
1631545200000|2021-09-13 15:00:00|9210.7|9209.2|9209.7|9208.2|9212.6|9210.6|9209.4|9207.7|492
1631545500000|2021-09-13 15:05:00|9209.8|9208.3|9213.5|9211.1|9214.7|9212.5|9209.6|9207.7|322
1631545800000|2021-09-13 15:10:00|9213.4|9211|9214.5|9213|9215.3|9213.1|9212.8|9211|369
1631546100000|2021-09-13 15:15:00|9214.4|9212.9|9214.5|9213|9215.8|9214.2|9212.8|9211.3|358
1631546400000|2021-09-13 15:20:00|9214.6|9213.1|9214.1|9211.7|9215.1|9213.2|9212.5|9210.5|277
1631546700000|2021-09-13 15:25:00|9214.2|9211.8|9212.7|9210.3|9214.6|9213|9211.4|9209.5|431
1631547000000|2021-09-13 15:30:00|9212.4|9210.9|9210.3|9207.9|9213.8|9211.8|9209.7|9207.8|485
1631547300000|2021-09-13 15:35:00|9210.2|9207.8|9213|9210.6|9213|9211|9209.7|9207.8|285
1631547600000|2021-09-13 15:40:00|9212.4|9210.9|9212.8|9210.4|9214.1|9212|9212.2|9210.1|224
1631547900000|2021-09-13 15:45:00|9212.7|9210.3|9213.1|9211.6|9215.1|9213.2|9211.8|9210.1|230
1631548200000|2021-09-13 15:50:00|9212.9|9211.4|9213.8|9212.3|9213.8|9212.3|9211.2|9209.7|255
1631548500000|2021-09-13 15:55:00|9213.7|9212.2|9214.2|9212.7|9214.8|9213.3|9213.1|9211.6|223
1631548800000|2021-09-13 16:00:00|9214.3|9212.8|9213.9|9212.4|9215|9213.3|9213.6|9211.8|272
1631549100000|2021-09-13 16:05:00|9213.8|9212.3|9214.3|9212.8|9214.6|9213|9212.9|9211.3|227
1631549400000|2021-09-13 16:10:00|9214.2|9212.7|9214.3|9212.8|9215.4|9213.8|9213|9211|180
1631549700000|2021-09-13 16:15:00|9214.2|9212.7|9216.8|9215.3|9217.7|9215.8|9214.2|9212.2|175
1631550000000|2021-09-13 16:20:00|9216.9|9215.4|9216.5|9215|9216.9|9215.4|9215.6|9213.8|159
1631550300000|2021-09-13 16:25:00|9216.4|9214.9|9216.2|9214.7|9217.5|9215.5|9215.5|9213.8|206
1631550600000|2021-09-13 16:30:00|9216.3|9214.8|9217|9215.5|9217.6|9215.8|9216|9214.1|204
1631550900000|2021-09-13 16:35:00|9216.9|9215.4|9216.3|9214.8|9217.3|9215.8|9215.6|9214.1|139
1631551200000|2021-09-13 16:40:00|9216.2|9214.7|9217.8|9215.4|9217.9|9216.4|9216.2|9214.6|151
1631551500000|2021-09-13 16:45:00|9217.7|9215.3|9218.2|9216.7|9218.7|9216.8|9217.1|9215.2|141
1631551800000|2021-09-13 16:50:00|9218.1|9216.6|9218.1|9216.6|9219.2|9217.3|9217.8|9216|152
1631552100000|2021-09-13 16:55:00|9218.2|9216.7|9218.9|9217.4|9219|9217.5|9217.9|9216|166
1631552400000|2021-09-13 17:00:00|9219|9217.5|9221.5|9220|9221.6|9220.1|9218.8|9217.3|251
1631552700000|2021-09-13 17:05:00|9221.6|9220.1|9223.9|9221.5|9224.3|9222.3|9221.1|9219.3|142
1631553000000|2021-09-13 17:10:00|9223|9221.1|9222.8|9220.4|9223.9|9222.2|9222|9220|185
1631553300000|2021-09-13 17:15:00|9222.2|9220.7|9219.7|9218.2|9222.2|9220.7|9219.5|9217.7|209
1631553600000|2021-09-13 17:20:00|9219.6|9218.1|9221.2|9219.7|9221.7|9219.8|9219.2|9217.5|214
1631553900000|2021-09-13 17:25:00|9221.1|9219.6|9222.1|9219.7|9222.2|9220.7|9220.9|9219.3|158
1631554200000|2021-09-13 17:30:00|9222|9219.6|9222.8|9220.4|9222.9|9221|9221.5|9219.6|126
1631554500000|2021-09-13 17:35:00|9222.9|9220.5|9222.9|9220.5|9223.5|9221.4|9222|9220|209
1631554800000|2021-09-13 17:40:00|9222.8|9220.4|9222.9|9221.4|9224.2|9222.2|9222.3|9220.3|203
1631555100000|2021-09-13 17:45:00|9222.8|9221.3|9224.7|9223.2|9226|9224|9222.8|9220.8|176
1631555400000|2021-09-13 17:50:00|9224.8|9223.3|9225.8|9223.4|9226.4|9224.2|9224.5|9222.7|222
1631555700000|2021-09-13 17:55:00|9225.9|9223.5|9226.1|9223.7|9226.9|9224.9|9225.2|9223.1|166
1631556000000|2021-09-13 18:00:00|9225.7|9224.2|9226.5|9224.1|9226.7|9224.7|9225.6|9223.6|225
1631556300000|2021-09-13 18:05:00|9226.6|9224.2|9225.8|9224.3|9226.9|9225|9225.7|9223.8|188
1631556600000|2021-09-13 18:10:00|9225.7|9224.2|9226.9|9224.5|9227.2|9225.2|9225.7|9223.9|217
1631556900000|2021-09-13 18:15:00|9226.3|9224.8|9226.4|9224.9|9228|9226.2|9226|9224.1|210
1631557200000|2021-09-13 18:20:00|9226.5|9225|9227.3|9225.8|9228|9226.1|9226.3|9224.4|184
1631557500000|2021-09-13 18:25:00|9227.2|9225.7|9229.5|9227.1|9230.1|9228.3|9227.2|9225.3|227
1631557800000|2021-09-13 18:30:00|9228.7|9227.2|9227.3|9225.8|9229.7|9227.7|9227.1|9225.6|198
1631558100000|2021-09-13 18:35:00|9227.2|9225.7|9228|9226.5|9229.5|9227.5|9227.2|9225.7|172
1631558400000|2021-09-13 18:40:00|9228.1|9226.6|9227.4|9225.9|9228.8|9227|9227.2|9225.7|229
1631558700000|2021-09-13 18:45:00|9227.5|9226|9227.2|9225.7|9229.1|9227.2|9226.9|9225.1|201
1631559000000|2021-09-13 18:50:00|9227.3|9225.8|9227.2|9225.7|9227.9|9226.2|9226.9|9225.1|176
1631559300000|2021-09-13 18:55:00|9227.3|9225.8|9230.2|9227.8|9230.8|9228.6|9226.2|9224.4|291
1631559600000|2021-09-13 19:00:00|9230.4|9228|9229.4|9227.9|9230.4|9228.4|9228.7|9226.7|332
1631559900000|2021-09-13 19:05:00|9229.6|9228.1|9229.7|9228.2|9230.6|9228.7|9229.3|9227.5|222
1631560200000|2021-09-13 19:10:00|9229.6|9228.1|9229.3|9226.9|9230|9228.1|9228.5|9226.5|169
1631560500000|2021-09-13 19:15:00|9229|9227.5|9228.7|9226.3|9229.4|9227.5|9227.7|9225.7|261
1631560800000|2021-09-13 19:20:00|9228.8|9226.4|9229.3|9226.9|9230.1|9228.3|9228.4|9226.2|176
1631561100000|2021-09-13 19:25:00|9229.2|9226.8|9227.8|9226.3|9229.5|9227.5|9227.8|9225.9|110
1631561400000|2021-09-13 19:30:00|9228|9226.5|9228.6|9227.1|9229.2|9227.3|9228|9226.2|143
1631561700000|2021-09-13 19:35:00|9228.5|9227|9230.3|9227.9|9231.1|9229.1|9228.2|9226.6|157
1631562000000|2021-09-13 19:40:00|9229.9|9228.4|9230.5|9229|9231|9229|9229.5|9227.4|171
1631562300000|2021-09-13 19:45:00|9230.4|9228.9|9230.7|9228.3|9231.7|9229.7|9230.4|9228.2|206
1631562600000|2021-09-13 19:50:00|9230.6|9228.2|9228.1|9225.7|9230.7|9228.7|9227.5|9225.6|209
1631562900000|2021-09-13 19:55:00|9228.2|9225.8|9226.9|9224.5|9228.2|9226.2|9224.6|9222.5|402
1631563200000|2021-09-13 20:00:00|9227|9224.6|9224.9|9222.5|9227.2|9225.2|9224.4|9222.3|240
1631563500000|2021-09-13 20:05:00|9224.6|9222.2|9224.9|9222.5|9225.1|9223.2|9223.7|9221.9|85
1631563800000|2021-09-13 20:10:00|9224.8|9222.4|9225|9222.6|9225.1|9223.2|9224.3|9222.4|104
1631564100000|2021-09-13 20:15:00|9225.2|9222.8|9224.6|9222.2|9226|9223.8|9224|9222.1|89
1631564400000|2021-09-13 20:20:00|9224.7|9222.3|9225.3|9222.9|9225.6|9223.7|9224.6|9222.2|117
1631564700000|2021-09-13 20:25:00|9225.2|9222.8|9227|9224.6|9227.2|9225.1|9225.2|9222.8|153
1631565000000|2021-09-13 20:30:00|9227.1|9224.7|9226.6|9224.2|9227.1|9224.8|9226.2|9224|89
1631565300000|2021-09-13 20:35:00|9226.7|9224.3|9224.9|9222.5|9226.8|9224.8|9224.9|9222.5|85
1631565600000|2021-09-13 20:40:00|9225|9222.6|9223.6|9221.2|9225.1|9223.1|9223.2|9220.8|187
1631565900000|2021-09-13 20:45:00|9223.8|9221.4|9224.9|9222.5|9225.1|9222.7|9223.7|9221.3|141
1631566200000|2021-09-13 20:50:00|9224.8|9222.4|9224.6|9222.2|9225.1|9222.7|9223.9|9221.5|123
1631566500000|2021-09-13 20:55:00|9224.7|9222.3|9225.2|9218.5|9226.2|9222.4|9223.3|9215.4|337
1631566800000|2021-09-13 21:00:00|9225.7|9216.2|9227.7|9212.7|9229.6|9216.2|9224.9|9209.9|40
1631567100000|2021-09-13 21:05:00|9225.8|9210.8|9225|9210|9231.3|9216.3|9224|9209|270
1631567400000|2021-09-13 21:10:00|9224.9|9209.9|9226.3|9211.3|9231.7|9216.7|9220.4|9205.4|145
1631567700000|2021-09-13 21:15:00|9230.7|9215.7|9229.1|9214.1|9230.8|9215.8|9221|9206|140
1631568000000|2021-09-13 21:20:00|9225.2|9210.2|9224.3|9209.3|9231.5|9216.5|9223.4|9208.4|136
1631568300000|2021-09-13 21:25:00|9223.9|9208.9|9227.5|9212.5|9229.9|9214.9|9219.7|9204.7|120
1631568600000|2021-09-13 21:30:00|9228|9213|9225.3|9210.3|9230.8|9215.8|9223|9208|242
1631568900000|2021-09-13 21:35:00|9225.4|9210.4|9226.9|9211.9|9229.6|9214.6|9223.3|9208.3|181
1631569200000|2021-09-13 21:40:00|9226|9211|9230|9215|9230.7|9215.7|9223.2|9208.2|201
1631569500000|2021-09-13 21:45:00|9230.6|9215.6|9228.1|9213.1|9231.9|9216.9|9223.1|9208.1|200
1631569800000|2021-09-13 21:50:00|9227.8|9212.8|9227|9212|9230.2|9215.2|9223.2|9208.2|277
1631570100000|2021-09-13 21:55:00|9226.4|9211.4|9225.8|9210.8|9230.6|9215.6|9222.3|9207.3|321
1631570400000|2021-09-13 22:00:00|9223.7|9208.7|9225.5|9220.7|9231.6|9220.8|9222.6|9208.7|1289
1631570700000|2021-09-13 22:05:00|9225.3|9220.8|9225.2|9220.4|9232.3|9221.3|9224|9213.8|994
1631571000000|2021-09-13 22:10:00|9225.1|9220.5|9226.2|9217.4|9232.6|9222.3|9223.7|9215.7|779
1631571300000|2021-09-13 22:15:00|9224.7|9219.4|9223.2|9218.9|9232.1|9220.8|9222.7|9214.1|841
1631571600000|2021-09-13 22:20:00|9223|9219.3|9224.5|9219.7|9231.6|9220.9|9222.7|9213.8|1026
1631571900000|2021-09-13 22:25:00|9224.3|9219.9|9224.6|9219.3|9231.1|9220.8|9223.3|9214.9|963
1631572200000|2021-09-13 22:30:00|9224.5|9219.4|9223.6|9220.5|9231.1|9221|9223.1|9213.9|1053
1631572500000|2021-09-13 22:35:00|9223.5|9220.4|9224.7|9220.8|9230.5|9221.2|9223.3|9214.5|929
1631572800000|2021-09-13 22:40:00|9224.6|9220.9|9224.4|9221.1|9229.6|9221.7|9224|9216.7|655
1631573100000|2021-09-13 22:45:00|9224.6|9221|9226.8|9219.7|9229|9221.4|9223.4|9216.3|780
1631573400000|2021-09-13 22:50:00|9226.6|9219.8|9225.3|9220.8|9228.6|9222.4|9224.6|9218.3|542
1631573700000|2021-09-13 22:55:00|9225.2|9220.9|9226.9|9219.8|9231|9221.4|9224.7|9217.9|450
1631574000000|2021-09-13 23:00:00|9226.7|9220|9224.9|9222.5|9228.9|9222.6|9224.2|9218.9|781
1631574300000|2021-09-13 23:05:00|9225|9222.6|9225.1|9222.7|9225.2|9222.8|9224.8|9222.4|78
1631574600000|2021-09-13 23:10:00|9225|9222.6|9223.9|9221.5|9225|9222.6|9223.6|9221.2|74
1631574900000|2021-09-13 23:15:00|9224|9221.6|9224.2|9221.8|9224.3|9222.3|9223.3|9220.9|115
1631575200000|2021-09-13 23:20:00|9224.1|9221.7|9224.2|9221.8|9224.3|9222.3|9223.6|9221.6|170
1631575500000|2021-09-13 23:25:00|9224.3|9221.9|9224.1|9221.7|9224.3|9222.3|9223.6|9221.6|78
1631575800000|2021-09-13 23:30:00|9224.2|9221.8|9224.9|9222.5|9225|9222.6|9223.6|9221.5|72
1631576100000|2021-09-13 23:35:00|9224.8|9222.4|9224.8|9222.4|9225.2|9222.8|9224.6|9222.2|101
1631576400000|2021-09-13 23:40:00|9224.7|9222.3|9224.3|9221.9|9224.8|9222.4|9223.6|9221.7|84
1631576700000|2021-09-13 23:45:00|9224.2|9221.8|9224.4|9222|9224.5|9222.5|9223.7|9221.7|87
1631577000000|2021-09-13 23:50:00|9224.5|9222.1|9224.8|9222.4|9224.9|9222.5|9223.7|9221.7|70
1631577300000|2021-09-13 23:55:00|9224.7|9222.3|9224|9222.5|9225|9222.6|9223.9|9221.8|80
1631577600000|2021-09-14 00:00:00|9223.9|9222.4|9224.3|9221.9|9224.8|9222.4|9223.2|9220.8|163
1631577900000|2021-09-14 00:05:00|9224.2|9221.8|9226.2|9223.8|9226.7|9224.3|9224.2|9221.8|110
1631578200000|2021-09-14 00:10:00|9226.4|9224|9225.3|9222.9|9226.4|9224.4|9224.7|9222.8|169
1631578500000|2021-09-14 00:15:00|9225.4|9223|9225.2|9223.7|9226.2|9224.2|9225.1|9222.8|121
1631578800000|2021-09-14 00:20:00|9225.3|9223.8|9225.3|9223.8|9225.8|9224|9224.8|9222.7|133
1631579100000|2021-09-14 00:25:00|9225.4|9223.9|9223.8|9221.4|9226.8|9224.8|9223.7|9221.3|203
1631579400000|2021-09-14 00:30:00|9223.6|9221.2|9222.8|9221.3|9223.8|9221.9|9222.6|9220.7|124
1631579700000|2021-09-14 00:35:00|9222.7|9221.2|9222.7|9221.2|9223.3|9221.4|9222.6|9220.6|99
1631580000000|2021-09-14 00:40:00|9222.8|9221.3|9224.2|9221.8|9224.3|9222.3|9222.6|9220.7|123
1631580300000|2021-09-14 00:45:00|9224.3|9221.9|9225.7|9223.3|9225.8|9223.9|9223.6|9221.7|229
1631580600000|2021-09-14 00:50:00|9225.8|9223.4|9227.3|9224.9|9227.6|9225.6|9225.3|9223.1|208
1631580900000|2021-09-14 00:55:00|9227.4|9225|9227.1|9224.7|9227.6|9225.5|9226.2|9224.2|172
1631581200000|2021-09-14 01:00:00|9227.2|9224.8|9228.9|9226.5|9229.3|9227.3|9226.6|9224.7|159
1631581500000|2021-09-14 01:05:00|9228.8|9226.4|9227.5|9225.1|9229.2|9227.2|9227.4|9225|99
1631581800000|2021-09-14 01:10:00|9227.6|9225.2|9227.9|9225.5|9228.6|9226.6|9226.5|9224.4|181
1631582100000|2021-09-14 01:15:00|9227.7|9225.3|9226.4|9224.9|9228.1|9226|9226|9223.9|150
1631582400000|2021-09-14 01:20:00|9226.3|9224.8|9225.4|9223.9|9226.7|9224.9|9225.2|9223.3|112
1631582700000|2021-09-14 01:25:00|9225.3|9223.8|9226.6|9224.2|9226.8|9224.9|9225.2|9223.4|171
1631583000000|2021-09-14 01:30:00|9226.5|9224.1|9226.7|9224.3|9227.6|9225.6|9225.7|9223.8|167
1631583300000|2021-09-14 01:35:00|9226.8|9224.4|9227.8|9225.4|9227.9|9226.4|9226.4|9224.3|211
1631583600000|2021-09-14 01:40:00|9227.6|9225.2|9228.1|9225.7|9228.6|9226.6|9227.3|9225.2|225
1631583900000|2021-09-14 01:45:00|9228|9225.6|9228.1|9226.6|9229.2|9227.4|9227.6|9225.4|222
1631584200000|2021-09-14 01:50:00|9228.9|9226.5|9225.6|9223.2|9229.1|9227.4|9225.1|9223|173
1631584500000|2021-09-14 01:55:00|9225.2|9223.7|9225.7|9223.3|9226.1|9224.3|9223.5|9221.5|196
1631584800000|2021-09-14 02:00:00|9225.6|9223.2|9223.4|9221.9|9226|9224|9223.4|9221.6|144
1631585100000|2021-09-14 02:05:00|9223.5|9222|9223.3|9221.8|9224.3|9222.5|9222.7|9220.8|114
1631585400000|2021-09-14 02:10:00|9223.2|9221.7|9224|9221.6|9224.3|9222.7|9223.2|9221.4|119
1631585700000|2021-09-14 02:15:00|9223.9|9221.5|9222.6|9221.1|9224|9221.9|9222.4|9220.2|134
1631586000000|2021-09-14 02:20:00|9222.5|9221|9220.4|9218|9222.7|9221.2|9220|9217.9|147
1631586300000|2021-09-14 02:25:00|9220.5|9218.1|9218.4|9216.9|9221.2|9219.4|9218.4|9216.4|173
1631586600000|2021-09-14 02:30:00|9218.5|9217|9218.4|9216.9|9220.4|9218.3|9218.3|9216.2|201
1631586900000|2021-09-14 02:35:00|9218.3|9216.8|9219.1|9217.6|9219.7|9217.9|9218.3|9216.3|84
1631587200000|2021-09-14 02:40:00|9219.2|9217.7|9218.3|9215.9|9219.2|9217.7|9217.9|9215.8|141
1631587500000|2021-09-14 02:45:00|9218.4|9216|9217.4|9215|9218.9|9217|9217.3|9215|156
1631587800000|2021-09-14 02:50:00|9217.5|9215.1|9217.5|9216|9218.1|9216.2|9216.9|9214.8|136
1631588100000|2021-09-14 02:55:00|9218|9215.6|9218.4|9216|9219.3|9217.2|9217.6|9215.4|220
1631588400000|2021-09-14 03:00:00|9218.5|9216.1|9219.3|9217.8|9220.5|9218.5|9218.1|9215.9|259
1631588700000|2021-09-14 03:05:00|9219.2|9217.7|9220.1|9217.7|9220.1|9218.2|9218.1|9216.3|186
1631589000000|2021-09-14 03:10:00|9220|9217.6|9220.6|9218.2|9221.3|9219.3|9219.5|9217.6|142
1631589300000|2021-09-14 03:15:00|9220.7|9218.3|9219.7|9217.3|9220.7|9218.7|9219.3|9217.2|105
1631589600000|2021-09-14 03:20:00|9219.8|9217.4|9219.4|9217.9|9220|9218|9219.3|9217.3|65
1631589900000|2021-09-14 03:25:00|9219.5|9218|9220.8|9218.4|9220.9|9219|9219.4|9217.5|104
1631590200000|2021-09-14 03:30:00|9220.7|9218.3|9221|9219.5|9221.6|9219.7|9220.3|9218.3|131
1631590500000|2021-09-14 03:35:00|9221.1|9219.6|9221.4|9219.9|9222.2|9220.2|9220.9|9219.2|147
1631590800000|2021-09-14 03:40:00|9221.5|9220|9221.7|9219.3|9222.2|9220.3|9220.7|9218.9|167
1631591100000|2021-09-14 03:45:00|9221.5|9219.1|9220|9218.5|9221.5|9219.1|9219.7|9217.4|137
1631591400000|2021-09-14 03:50:00|9220.1|9218.6|9219.4|9217.9|9220.7|9218.9|9219.3|9217.7|109
1631591700000|2021-09-14 03:55:00|9219.5|9218|9219.6|9217.2|9220|9218|9219|9217.1|130
1631592000000|2021-09-14 04:00:00|9219.8|9217.4|9219.1|9217.6|9219.8|9217.8|9219|9217.1|93
1631592300000|2021-09-14 04:05:00|9219|9217.5|9218.3|9216.8|9219.2|9217.6|9218.1|9216.5|113
1631592600000|2021-09-14 04:10:00|9218.2|9216.7|9218.2|9216.7|9218.5|9217|9218.1|9216.6|110
1631592900000|2021-09-14 04:15:00|9218.1|9216.6|9219.1|9217.6|9219.6|9217.7|9218.1|9216.1|127
1631593200000|2021-09-14 04:20:00|9219.2|9217.7|9218.2|9216.7|9219.6|9217.7|9218|9216.5|131
1631593500000|2021-09-14 04:25:00|9218.3|9216.8|9218.2|9215.8|9218.5|9216.8|9217.6|9215.6|127
1631593800000|2021-09-14 04:30:00|9218.3|9215.9|9217.1|9215.6|9218.3|9216.4|9217|9215|194
1631594100000|2021-09-14 04:35:00|9217.2|9215.7|9217.6|9215.2|9217.8|9215.7|9216.9|9214.8|144
1631594400000|2021-09-14 04:40:00|9217.7|9215.3|9219.1|9216.7|9219.4|9217.3|9217|9215.1|176
1631594700000|2021-09-14 04:45:00|9219|9216.6|9219.1|9217.6|9220.1|9217.8|9218.9|9216.5|164
1631595000000|2021-09-14 04:50:00|9219.2|9217.7|9220|9218.5|9220.7|9218.7|9219.1|9217.3|114
1631595300000|2021-09-14 04:55:00|9220.1|9218.6|9220.7|9218.3|9221.1|9218.7|9220|9218.1|121
1631595600000|2021-09-14 05:00:00|9220.6|9218.2|9220.1|9218.6|9220.6|9218.7|9219.2|9217.4|122
1631595900000|2021-09-14 05:05:00|9220|9218.5|9220.9|9218.5|9221.4|9219.5|9219.9|9218|181
1631596200000|2021-09-14 05:10:00|9221|9218.6|9220.5|9218.1|9221.3|9219.5|9219.9|9218|134
1631596500000|2021-09-14 05:15:00|9220.4|9218|9220.1|9218.6|9220.7|9218.7|9219.6|9217.6|121
1631596800000|2021-09-14 05:20:00|9220|9218.5|9217.9|9216.4|9220.6|9218.5|9217.8|9216|123
1631597100000|2021-09-14 05:25:00|9218.1|9216.6|9219.3|9216.9|9219.4|9217.4|9217.8|9215.8|110
1631597400000|2021-09-14 05:30:00|9219.4|9217|9219.3|9217.8|9219.9|9218|9218.8|9216.9|98
1631597700000|2021-09-14 05:35:00|9219.8|9217.4|9218|9215.6|9219.9|9217.9|9218|9215.6|166
1631598000000|2021-09-14 05:40:00|9218.1|9215.7|9218|9215.6|9218.2|9216.2|9216.5|9214.5|168
1631598300000|2021-09-14 05:45:00|9218.1|9215.7|9220|9217.6|9220.3|9217.9|9217.8|9215.5|149
1631598600000|2021-09-14 05:50:00|9220.1|9217.7|9219.7|9217.3|9220.2|9218.2|9218.8|9216.8|73
1631598900000|2021-09-14 05:55:00|9219.6|9217.2|9219.3|9216.9|9220.1|9218.1|9218.8|9216.4|197
1631599200000|2021-09-14 06:00:00|9219.1|9216.7|9222.4|9220|9223.1|9220.7|9219|9216.6|405
1631599500000|2021-09-14 06:05:00|9222.3|9219.9|9221.8|9219.4|9222.9|9220.8|9221.2|9219|323
1631599800000|2021-09-14 06:10:00|9221.7|9219.3|9222.6|9220.2|9224.5|9222.1|9221.7|9219.3|295
1631600100000|2021-09-14 06:15:00|9222.7|9220.3|9221.3|9218.9|9222.8|9220.5|9220.8|9218.5|160
1631600400000|2021-09-14 06:20:00|9221.2|9218.8|9220.5|9218.1|9222.9|9220.9|9220.4|9218|268
1631600700000|2021-09-14 06:25:00|9220.6|9218.2|9219|9216.6|9220.6|9218.2|9218.6|9216.2|193
1631601000000|2021-09-14 06:30:00|9218.9|9216.5|9218.6|9216.2|9219.4|9217|9218.4|9216.1|173
1631601300000|2021-09-14 06:35:00|9218.5|9216.1|9215.1|9212.7|9219.2|9217.4|9214.8|9212.4|189
1631601600000|2021-09-14 06:40:00|9215.2|9212.8|9212.4|9210|9215.4|9213|9210.4|9208|302
1631601900000|2021-09-14 06:45:00|9212.3|9209.9|9213.2|9210.8|9213.9|9211.8|9210.1|9207.7|295
1631602200000|2021-09-14 06:50:00|9213.1|9210.7|9211.1|9208.7|9213.7|9211.3|9210.5|9208.1|288
1631602500000|2021-09-14 06:55:00|9211.2|9208.8|9213.1|9210.7|9213.6|9211.2|9210.1|9207.7|273
1631602800000|2021-09-14 07:00:00|9213|9210.6|9213.7|9211.3|9218.7|9216.3|9212.6|9210.4|413
1631603100000|2021-09-14 07:05:00|9213.5|9211.1|9214.3|9212.8|9215.5|9213.1|9207.7|9205.3|475
1631603400000|2021-09-14 07:10:00|9215.1|9212.7|9212.8|9210.4|9215.6|9213.3|9212|9210|381
1631603700000|2021-09-14 07:15:00|9213|9210.6|9211.5|9209.1|9215.5|9213.4|9210.9|9208.9|472
1631604000000|2021-09-14 07:20:00|9211.1|9209.6|9212.2|9209.8|9212.8|9210.7|9210.6|9208.5|439
1631604300000|2021-09-14 07:25:00|9212|9210.5|9211|9209.5|9213.1|9211.6|9210.7|9208.9|398
1631604600000|2021-09-14 07:30:00|9211.1|9209.6|9214.1|9212.6|9215.3|9212.9|9210.7|9208.4|372
1631604900000|2021-09-14 07:35:00|9214.2|9212.7|9215.1|9213.6|9215.3|9213.8|9213.1|9211.1|252
1631605200000|2021-09-14 07:40:00|9215.2|9213.7|9215.8|9213.4|9217.3|9215.5|9214.8|9213|339
1631605500000|2021-09-14 07:45:00|9215.7|9213.3|9216.3|9213.9|9217|9215.3|9214.1|9212.1|300
1631605800000|2021-09-14 07:50:00|9216.4|9214|9212|9210.5|9216.4|9214|9211.7|9209.6|328
1631606100000|2021-09-14 07:55:00|9212.1|9210.6|9213.2|9210.8|9215.6|9213.5|9211.5|9209.7|394
1631606400000|2021-09-14 08:00:00|9212.6|9211.1|9223.2|9220.8|9224.2|9222.3|9212.4|9210.4|322
1631606700000|2021-09-14 08:05:00|9223.1|9220.7|9222.4|9220|9223.3|9220.9|9219.4|9217.4|314
1631607000000|2021-09-14 08:10:00|9222.5|9220.1|9221.4|9219|9224.4|9222.9|9220.7|9218.3|296
1631607300000|2021-09-14 08:15:00|9221.3|9218.9|9220.3|9217.9|9221.4|9219.3|9218.2|9216.1|342
1631607600000|2021-09-14 08:20:00|9220.5|9218.1|9218.9|9216.5|9220.8|9218.9|9217.8|9215.5|275
1631607900000|2021-09-14 08:25:00|9218.8|9216.4|9219.6|9218.1|9220.8|9219|9217.3|9215.4|246
1631608200000|2021-09-14 08:30:00|9219.5|9218|9218|9215.6|9221.6|9219.7|9217.5|9215.5|266
1631608500000|2021-09-14 08:35:00|9217.9|9215.5|9216.7|9215.2|9219.7|9217.6|9216.7|9214.6|306
1631608800000|2021-09-14 08:40:00|9216.8|9215.3|9219.7|9217.3|9219.9|9218.4|9216.4|9214.6|270
1631609100000|2021-09-14 08:45:00|9219.6|9217.2|9218.6|9217.1|9220.1|9218.3|9217.9|9216|266
1631609400000|2021-09-14 08:50:00|9218.5|9217|9220|9218.5|9221|9218.8|9217.8|9215.8|257
1631609700000|2021-09-14 08:55:00|9220.1|9218.6|9219.1|9216.7|9222.3|9220.3|9218.8|9216.7|285
1631610000000|2021-09-14 09:00:00|9218.6|9217.1|9218.1|9215.7|9221.3|9219.4|9217.5|9215.6|298
1631610300000|2021-09-14 09:05:00|9218|9215.6|9219|9217.5|9219.4|9217.6|9217.3|9215.3|208
1631610600000|2021-09-14 09:10:00|9218.9|9217.4|9219.3|9216.9|9219.7|9218|9217.4|9215.4|261
1631610900000|2021-09-14 09:15:00|9219.2|9216.8|9218.8|9216.4|9219.8|9217.8|9217|9215.4|363
1631611200000|2021-09-14 09:20:00|9218.9|9216.5|9217.5|9215.1|9219.2|9217.6|9217|9215.1|248
1631611500000|2021-09-14 09:25:00|9217.6|9215.2|9219.9|9217.5|9220.1|9217.7|9216.7|9214.9|308
1631611800000|2021-09-14 09:30:00|9219.4|9217.9|9217.8|9216.3|9220.3|9218.1|9216.2|9214.2|274
1631612100000|2021-09-14 09:35:00|9217.9|9216.4|9219.1|9217.6|9220.6|9218.8|9217.8|9216.3|373
1631612400000|2021-09-14 09:40:00|9219.2|9217.7|9220.3|9218.8|9221.4|9219.3|9218.9|9216.6|372
1631612700000|2021-09-14 09:45:00|9220.2|9218.7|9222.9|9221.4|9223|9221.5|9220.2|9218.2|360
1631613000000|2021-09-14 09:50:00|9222.8|9221.3|9220.9|9219.4|9223.4|9221.5|9220.8|9219.1|211
1631613300000|2021-09-14 09:55:00|9221.1|9219.6|9220.9|9218.5|9222.2|9220.3|9219.8|9218.1|266
1631613600000|2021-09-14 10:00:00|9221|9218.6|9220.1|9218.6|9221.3|9219.1|9219.4|9217.7|313
1631613900000|2021-09-14 10:05:00|9220|9218.5|9220.7|9219.2|9220.9|9219.3|9219.3|9217.3|281
1631614200000|2021-09-14 10:10:00|9220.8|9219.3|9221.8|9220.3|9223.8|9221.8|9220.6|9218.8|323
1631614500000|2021-09-14 10:15:00|9221.7|9220.2|9222.8|9220.4|9224|9221.9|9221.4|9219.4|271
1631614800000|2021-09-14 10:20:00|9222|9220.5|9219.7|9218.2|9222.8|9221|9219.6|9218.1|291
1631615100000|2021-09-14 10:25:00|9219.6|9218.1|9222.6|9221.1|9222.6|9221.1|9219.3|9217.8|256
1631615400000|2021-09-14 10:30:00|9222.7|9221.2|9222.2|9220.7|9222.8|9221.2|9221.7|9219.8|183
1631615700000|2021-09-14 10:35:00|9222.3|9220.8|9223.1|9221.6|9223.8|9221.9|9220.8|9219.2|318
1631616000000|2021-09-14 10:40:00|9223.2|9221.7|9225.3|9222.9|9225.5|9223.5|9222.3|9220.4|261
1631616300000|2021-09-14 10:45:00|9225.4|9223|9224.7|9223.2|9226.1|9224.2|9224.2|9222.4|208
1631616600000|2021-09-14 10:50:00|9224.6|9223.1|9224.1|9222.6|9226.1|9224.2|9222.9|9221|220
1631616900000|2021-09-14 10:55:00|9224|9222.5|9223|9221.5|9224.5|9223|9222.8|9221.3|191
1631617200000|2021-09-14 11:00:00|9223.1|9221.6|9224.1|9222.6|9226.3|9224.4|9222.9|9221|343
1631617500000|2021-09-14 11:05:00|9224.2|9222.7|9223|9220.6|9224.3|9222.8|9222.4|9220.2|173
1631617800000|2021-09-14 11:10:00|9223.1|9220.7|9220.8|9218.4|9223.3|9221.3|9220.7|9218.3|226
1631618100000|2021-09-14 11:15:00|9220.9|9218.5|9221.7|9219.3|9222.3|9220.5|9220.4|9218.2|238
1631618400000|2021-09-14 11:20:00|9221.8|9219.4|9220|9217.6|9221.8|9219.9|9219.4|9217.2|237
1631618700000|2021-09-14 11:25:00|9219.9|9217.5|9219.5|9217.1|9220.5|9218.5|9218.9|9216.9|179
1631619000000|2021-09-14 11:30:00|9219.2|9216.8|9219.8|9218.3|9220.7|9218.7|9218.7|9216.6|245
1631619300000|2021-09-14 11:35:00|9219.9|9218.4|9218.8|9217.3|9219.9|9218.4|9217.4|9215.5|251
1631619600000|2021-09-14 11:40:00|9218.9|9217.4|9218.4|9216|9219.6|9217.9|9217.8|9215.9|189
1631619900000|2021-09-14 11:45:00|9218.6|9216.2|9218.1|9215.7|9218.6|9216.5|9216.5|9214.5|296
1631620200000|2021-09-14 11:50:00|9218|9215.6|9221.7|9220.2|9222.3|9220.3|9216.6|9214.7|510
1631620500000|2021-09-14 11:55:00|9221.6|9220.1|9217.9|9216.4|9221.6|9220.1|9217.8|9215.5|355
1631620800000|2021-09-14 12:00:00|9217.3|9215.8|9219.3|9217.8|9220.8|9218.9|9217.3|9215.3|328
1631621100000|2021-09-14 12:05:00|9219.2|9217.7|9218.4|9216|9219.9|9218|9217.8|9215.7|378
1631621400000|2021-09-14 12:10:00|9218|9216.5|9216.8|9214.4|9219.5|9217.7|9216.3|9214.3|363
1631621700000|2021-09-14 12:15:00|9216.9|9214.5|9218|9215.6|9218.1|9216|9215.5|9213.4|392
1631622000000|2021-09-14 12:20:00|9217.9|9215.5|9219.7|9217.3|9220.1|9217.7|9216.2|9214.3|355
1631622300000|2021-09-14 12:25:00|9219.8|9217.4|9217.2|9212.5|9219.9|9217.9|9216.5|9211.6|522
1631622600000|2021-09-14 12:30:00|9216.6|9213.4|9198.6|9196.2|9216.8|9213.5|9197.1|9194.7|1642
1631622900000|2021-09-14 12:35:00|9198.4|9196|9203.6|9201.2|9208.8|9206.5|9193.4|9191|1327
1631623200000|2021-09-14 12:40:00|9203.5|9201.1|9201.7|9199.3|9204.2|9201.8|9198.7|9196.4|1049
1631623500000|2021-09-14 12:45:00|9201.6|9199.2|9198.5|9196.1|9202|9199.6|9197.2|9194.8|660
1631623800000|2021-09-14 12:50:00|9198.3|9195.9|9192.5|9190.1|9198.4|9196.4|9191.7|9189.6|768
1631624100000|2021-09-14 12:55:00|9192.6|9190.2|9189.9|9187.5|9192.9|9191.2|9184.7|9182.3|958
1631624400000|2021-09-14 13:00:00|9189.8|9187.4|9188.7|9186.3|9191.1|9188.7|9186.4|9184.3|775
1631624700000|2021-09-14 13:05:00|9188.6|9186.2|9185.7|9183.3|9189.9|9187.9|9184.3|9181.9|715
1631625000000|2021-09-14 13:10:00|9185.6|9183.2|9189.4|9187|9192.1|9190.1|9183.3|9181.2|701
1631625300000|2021-09-14 13:15:00|9189.3|9186.9|9193.3|9190.9|9194.4|9192.2|9184.8|9182.4|629
1631625600000|2021-09-14 13:20:00|9193.4|9191|9195.7|9193.3|9196|9194.1|9191.2|9189.2|547
1631625900000|2021-09-14 13:25:00|9195.8|9193.4|9197.1|9194.7|9198.7|9196.6|9194.6|9192.6|522
1631626200000|2021-09-14 13:30:00|9197|9194.6|9204.7|9202.3|9205.5|9203.5|9194.3|9192.8|801
1631626500000|2021-09-14 13:35:00|9204.3|9202.8|9208.2|9206.7|9208.5|9206.8|9201.7|9199.6|804
1631626800000|2021-09-14 13:40:00|9208.3|9206.8|9207.3|9204.9|9209.9|9208.4|9205|9203|722
1631627100000|2021-09-14 13:45:00|9207.2|9204.8|9206.4|9204.9|9207.9|9206|9202.5|9200.5|666
1631627400000|2021-09-14 13:50:00|9206.2|9203.8|9203.6|9201.2|9207|9205.2|9201.8|9199.9|595
1631627700000|2021-09-14 13:55:00|9203.5|9201.1|9202.6|9200.2|9205.2|9203.3|9200.8|9198.8|559
1631628000000|2021-09-14 14:00:00|9202.7|9200.3|9198.6|9197.1|9203.7|9201.8|9198.2|9195.8|810
1631628300000|2021-09-14 14:05:00|9198.5|9197|9202.1|9200.6|9203.8|9201.4|9198.5|9196.8|517
1631628600000|2021-09-14 14:10:00|9202.5|9200.1|9199.5|9197.1|9205.3|9203.5|9199.1|9197.1|522
1631628900000|2021-09-14 14:15:00|9199.6|9197.2|9199.3|9197.8|9200.8|9198.8|9196.9|9195.2|603
1631629200000|2021-09-14 14:20:00|9199.2|9197.7|9200.8|9198.4|9200.8|9198.8|9197.5|9195.7|524
1631629500000|2021-09-14 14:25:00|9200.9|9198.5|9202.3|9200.8|9205.2|9203.3|9199.8|9198.1|683
1631629800000|2021-09-14 14:30:00|9202.2|9200.7|9202.7|9201.2|9204.4|9202.4|9201|9199.1|363
1631630100000|2021-09-14 14:35:00|9202.8|9201.3|9199.3|9196.9|9203.7|9202.1|9197.7|9195.7|652
1631630400000|2021-09-14 14:40:00|9198.8|9197.3|9198.4|9196.9|9200.9|9198.9|9196.8|9194.6|640
1631630700000|2021-09-14 14:45:00|9198.2|9196.7|9202.4|9200|9203.6|9201.2|9195.7|9193.5|677
1631631000000|2021-09-14 14:50:00|9201.6|9200.1|9195.6|9194.1|9202.1|9200.1|9194.7|9192.3|617
1631631300000|2021-09-14 14:55:00|9196|9193.6|9194.9|9193.4|9196.3|9194.8|9193.2|9191.4|531
1631631600000|2021-09-14 15:00:00|9195|9193.5|9198.3|9196.8|9198.9|9197|9194.6|9193.1|562
1631631900000|2021-09-14 15:05:00|9198.4|9196.9|9196.6|9194.2|9199.1|9197|9194.6|9192.4|404
1631632200000|2021-09-14 15:10:00|9196.5|9194.1|9194.3|9191.9|9197.9|9195.9|9193.3|9191.3|458
1631632500000|2021-09-14 15:15:00|9194.4|9192|9192.9|9191.4|9195.7|9193.5|9192.6|9190.9|424
1631632800000|2021-09-14 15:20:00|9193|9191.5|9192.3|9190.8|9193.8|9191.9|9191|9189|426
1631633100000|2021-09-14 15:25:00|9192.2|9190.7|9195|9193.5|9195.5|9193.6|9191.8|9189.9|440
1631633400000|2021-09-14 15:30:00|9195.1|9193.6|9197.2|9194.8|9197.8|9195.5|9194.1|9192.5|420
1631633700000|2021-09-14 15:35:00|9197.1|9194.7|9195.7|9194.2|9197.3|9195.4|9194.9|9192.9|299
1631634000000|2021-09-14 15:40:00|9195.6|9194.1|9198.2|9195.8|9198.8|9197|9195.5|9193.5|298
1631634300000|2021-09-14 15:45:00|9197.9|9195.5|9195.6|9193.2|9198.7|9196.8|9194.9|9192.8|296
1631634600000|2021-09-14 15:50:00|9195.7|9193.3|9195.1|9192.7|9195.9|9194.1|9194.6|9192.7|241
1631634900000|2021-09-14 15:55:00|9195.2|9192.8|9194.9|9192.5|9195.3|9193.3|9193.3|9191.5|286
1631635200000|2021-09-14 16:00:00|9195|9192.6|9192.2|9189.8|9195.2|9193.3|9190.8|9188.7|388
1631635500000|2021-09-14 16:05:00|9192.3|9189.9|9192.7|9191.2|9193.4|9191.5|9191.3|9189.7|300
1631635800000|2021-09-14 16:10:00|9192.9|9190.5|9193.6|9192.1|9194.4|9192.9|9191.8|9189.9|256
1631636100000|2021-09-14 16:15:00|9193.5|9192|9189.6|9188.1|9194.2|9192.7|9189.3|9187.3|312
1631636400000|2021-09-14 16:20:00|9189.5|9188|9189.4|9187.9|9190.8|9188.7|9188.4|9186.6|220
1631636700000|2021-09-14 16:25:00|9189.3|9187.8|9188.9|9187.4|9189.3|9187.8|9187.4|9185.6|235
1631637000000|2021-09-14 16:30:00|9188.8|9187.3|9188.6|9186.2|9189.1|9187.5|9187.1|9185.2|303
1631637300000|2021-09-14 16:35:00|9188.5|9186.1|9188.4|9186.9|9189.5|9187.6|9187.1|9185.3|288
1631637600000|2021-09-14 16:40:00|9188.3|9186.8|9189.8|9188.3|9190.3|9188.5|9188.3|9186.4|252
1631637900000|2021-09-14 16:45:00|9189.9|9188.4|9190.5|9188.1|9191.3|9189.3|9189.3|9187.8|303
1631638200000|2021-09-14 16:50:00|9190.4|9188|9190.5|9188.1|9190.7|9189.2|9189.2|9187.2|326
1631638500000|2021-09-14 16:55:00|9190.4|9188|9190.2|9187.8|9191|9188.9|9188|9185.6|388
1631638800000|2021-09-14 17:00:00|9190.3|9187.9|9189.7|9187.3|9190.6|9188.6|9187.9|9185.9|362
1631639100000|2021-09-14 17:05:00|9189.8|9187.4|9190.6|9188.2|9191.6|9189.6|9187.9|9186|385
1631639400000|2021-09-14 17:10:00|9190.7|9188.3|9190.3|9188.8|9191.2|9189.2|9189.2|9187.3|323
1631639700000|2021-09-14 17:15:00|9190.2|9188.7|9188.3|9186.8|9190.6|9188.7|9188.2|9186.7|169
1631640000000|2021-09-14 17:20:00|9188.4|9186.9|9184.4|9182|9188.9|9187.1|9182.4|9180|298
1631640300000|2021-09-14 17:25:00|9184.5|9182.1|9183.7|9181.3|9185.1|9182.7|9181.9|9180|308
1631640600000|2021-09-14 17:30:00|9183.8|9181.4|9186|9184.5|9186.5|9184.9|9183.1|9181.2|306
1631640900000|2021-09-14 17:35:00|9185.9|9184.4|9186.8|9184.4|9186.9|9184.9|9185.3|9183.3|252
1631641200000|2021-09-14 17:40:00|9186.9|9184.5|9186.3|9183.9|9187.7|9185.8|9185.7|9183.9|266
1631641500000|2021-09-14 17:45:00|9186.4|9184|9185.4|9183|9186.4|9184.5|9184.7|9182.8|171
1631641800000|2021-09-14 17:50:00|9185.5|9183.1|9186.9|9184.5|9187.6|9185.6|9185|9183|318
1631642100000|2021-09-14 17:55:00|9187|9184.6|9186.5|9184.1|9187.1|9185.2|9185|9183.2|271
1631642400000|2021-09-14 18:00:00|9186.4|9184|9186.1|9183.7|9186.5|9184.4|9184.6|9182.6|306
1631642700000|2021-09-14 18:05:00|9186|9183.6|9186.2|9184.7|9186.3|9184.8|9184.8|9182.9|226
1631643000000|2021-09-14 18:10:00|9186.3|9184.8|9186.7|9184.3|9187.8|9185.9|9185.8|9183.9|306
1631643300000|2021-09-14 18:15:00|9186.8|9184.4|9186.6|9185.1|9187.8|9185.9|9186.1|9184.3|275
1631643600000|2021-09-14 18:20:00|9186.5|9185|9188.2|9186.7|9188.7|9186.9|9186.5|9184.5|302
1631643900000|2021-09-14 18:25:00|9188.1|9186.6|9191|9188.6|9191.5|9189.5|9187.3|9185.4|402
1631644200000|2021-09-14 18:30:00|9191.1|9188.7|9192|9190.5|9193.1|9191.2|9190|9188|362
1631644500000|2021-09-14 18:35:00|9192.1|9190.6|9193.7|9192.2|9194.9|9193|9192|9190.5|302
1631644800000|2021-09-14 18:40:00|9193.6|9192.1|9191.4|9189.9|9193.7|9192.2|9190.6|9189.1|251
1631645100000|2021-09-14 18:45:00|9191.5|9190|9194.4|9192|9194.5|9192.3|9190.5|9188.7|361
1631645400000|2021-09-14 18:50:00|9194.5|9192.1|9194|9192.5|9194.6|9192.9|9192.5|9190.7|296
1631645700000|2021-09-14 18:55:00|9194.1|9192.6|9194.7|9192.3|9194.8|9192.9|9192.4|9190.4|397
1631646000000|2021-09-14 19:00:00|9194.6|9192.2|9196.7|9194.3|9197.1|9195.2|9194.1|9192.1|326
1631646300000|2021-09-14 19:05:00|9196.9|9194.5|9197.2|9194.8|9197.7|9195.7|9196.4|9194.5|266
1631646600000|2021-09-14 19:10:00|9197.3|9194.9|9196.9|9194.5|9197.3|9195.2|9195.2|9193.2|266
1631646900000|2021-09-14 19:15:00|9197|9194.6|9196.3|9193.9|9197|9194.8|9195.5|9193.5|311
1631647200000|2021-09-14 19:20:00|9196.5|9194.1|9197.2|9194.8|9197.8|9195.4|9196.1|9194.1|203
1631647500000|2021-09-14 19:25:00|9197.1|9194.7|9200.3|9197.9|9200.5|9198.4|9196.6|9194.7|261
1631647800000|2021-09-14 19:30:00|9200.4|9198|9201|9199.5|9202.2|9200.1|9199.4|9197|289
1631648100000|2021-09-14 19:35:00|9200.9|9199.4|9200.5|9198.1|9201.5|9199.6|9199.8|9198|142
1631648400000|2021-09-14 19:40:00|9200.6|9198.2|9200.1|9197.7|9201.4|9199|9199.2|9197.3|253
1631648700000|2021-09-14 19:45:00|9200.2|9197.8|9198.2|9195.8|9200.6|9198.3|9197|9194.6|291
1631649000000|2021-09-14 19:50:00|9198.1|9195.7|9196.7|9194.3|9198.9|9196.5|9196.2|9193.8|301
1631649300000|2021-09-14 19:55:00|9196.8|9194.4|9199.4|9197|9199.6|9197.2|9196.4|9194|429
1631649600000|2021-09-14 20:00:00|9199.3|9196.9|9199.5|9197.1|9201.6|9199.2|9198.8|9196.4|300
1631649900000|2021-09-14 20:05:00|9199.6|9197.2|9199.6|9197.2|9199.8|9197.5|9198.3|9196.3|184
1631650200000|2021-09-14 20:10:00|9199.7|9197.3|9198.1|9195.7|9199.9|9197.5|9197.2|9194.8|159
1631650500000|2021-09-14 20:15:00|9198|9195.6|9197.4|9195|9198.3|9195.9|9197.1|9194.7|199
1631650800000|2021-09-14 20:20:00|9197.5|9195.1|9197.9|9195.5|9198.4|9196|9197.1|9194.7|124
1631651100000|2021-09-14 20:25:00|9197.8|9195.4|9198.8|9196.4|9199|9196.9|9197.6|9195.4|109
1631651400000|2021-09-14 20:30:00|9199|9196.6|9199.2|9196.8|9199.9|9197.5|9198.7|9196.3|101
1631651700000|2021-09-14 20:35:00|9199.3|9196.9|9199.8|9197.4|9200.1|9197.7|9199.2|9196.8|87
1631652000000|2021-09-14 20:40:00|9199.7|9197.3|9201|9198.6|9201.1|9198.7|9199.1|9197.1|153
1631652300000|2021-09-14 20:45:00|9201.1|9198.7|9201.4|9199|9201.8|9199.2|9200.5|9198.1|141
1631652600000|2021-09-14 20:50:00|9201.5|9199.1|9201.8|9199.4|9202.6|9200.2|9200.8|9198.4|173
1631652900000|2021-09-14 20:55:00|9201.7|9199.3|9207.7|9201.3|9207.7|9201.4|9201.5|9198.2|257
1631653200000|2021-09-14 21:00:00|9207.5|9201|9204.6|9189.6|9209.6|9201.1|9200.8|9185.8|59
1631653500000|2021-09-14 21:05:00|9201.6|9186.6|9203|9188|9208.4|9193.4|9201|9186|85
1631653800000|2021-09-14 21:10:00|9203.7|9188.7|9203.3|9188.3|9208.2|9193.2|9202.5|9187.5|155
1631654100000|2021-09-14 21:15:00|9202.9|9187.9|9203.6|9188.6|9207.6|9192.6|9200.5|9185.5|103
1631654400000|2021-09-14 21:20:00|9204.7|9189.7|9208.2|9193.2|9211|9196|9201|9186|178
1631654700000|2021-09-14 21:25:00|9205.9|9190.9|9202.4|9187.4|9208|9193|9200.1|9185.1|165
1631655000000|2021-09-14 21:30:00|9202.1|9187.1|9207.1|9192.1|9210.3|9195.3|9202.1|9187.1|262
1631655300000|2021-09-14 21:35:00|9207.8|9192.8|9205.9|9190.9|9211.7|9196.7|9202.5|9187.5|255
1631655600000|2021-09-14 21:40:00|9206|9191|9207.8|9192.8|9209.8|9194.8|9205.2|9190.9|193
1631655900000|2021-09-14 21:45:00|9207.9|9192.9|9207.7|9192.7|9209.5|9194.5|9204.8|9190.7|220
1631656200000|2021-09-14 21:50:00|9207.9|9192.9|9207.5|9192.5|9209.4|9194.4|9205.3|9191.6|255
1631656500000|2021-09-14 21:55:00|9206.3|9191.3|9205.4|9190.4|9209.2|9194.2|9200.7|9185.7|322
1631656800000|2021-09-14 22:00:00|9204.8|9189.8|9199.8|9194|9208.1|9198.5|9199.8|9187.6|625
1631657100000|2021-09-14 22:05:00|9199.9|9196|9200.1|9197.4|9201|9198.2|9199.4|9196|270
1631657400000|2021-09-14 22:10:00|9200.2|9197.5|9201.5|9199.1|9203.5|9199.2|9199.6|9197.1|182
1631657700000|2021-09-14 22:15:00|9201.2|9198.8|9201.1|9198.7|9202.6|9199.4|9201.1|9198.7|124
1631658000000|2021-09-14 22:20:00|9203.7|9199.2|9201.9|9199.5|9204.5|9200.5|9201.1|9198.7|150
1631658300000|2021-09-14 22:25:00|9202|9199.6|9202.1|9199.6|9202.9|9200|9201.5|9197.7|117
1631658600000|2021-09-14 22:30:00|9201.7|9199.3|9202.2|9199.8|9202.7|9200.3|9201.5|9197.2|163
1631658900000|2021-09-14 22:35:00|9202.3|9199.9|9202.9|9200.5|9203.4|9200.9|9201.6|9198.3|180
1631659200000|2021-09-14 22:40:00|9202.8|9200.3|9203.2|9200.8|9203.8|9201.4|9202.4|9199.7|127
1631659500000|2021-09-14 22:45:00|9203.3|9200.9|9204|9201.6|9204.9|9202.5|9203.2|9199.8|133
1631659800000|2021-09-14 22:50:00|9204.2|9201.8|9202.9|9200.5|9204.2|9201.8|9202.5|9199.2|170
1631660100000|2021-09-14 22:55:00|9203|9200.6|9202.9|9200.5|9203.2|9200.8|9202.4|9199.4|99
1631660400000|2021-09-14 23:00:00|9202.8|9200.4|9203|9200.6|9203.1|9201|9202.3|9200.3|78
1631660700000|2021-09-14 23:05:00|9203.1|9200.7|9202.7|9200.3|9203.1|9200.9|9202.3|9200.2|100
1631661000000|2021-09-14 23:10:00|9202.8|9200.4|9202.7|9200.3|9203|9200.9|9202.2|9200.2|84
1631661300000|2021-09-14 23:15:00|9202.8|9200.4|9202.4|9200.9|9203.1|9201.1|9202.2|9200.3|64
1631661600000|2021-09-14 23:20:00|9203|9200.6|9202.8|9200.4|9203.3|9201.1|9202.3|9200.4|72
1631661900000|2021-09-14 23:25:00|9202.4|9200.9|9202.9|9200.5|9203|9200.9|9202.3|9200.3|45
1631662200000|2021-09-14 23:30:00|9202.8|9200.4|9202.8|9200.4|9203|9201.1|9202.2|9200.3|64
1631662500000|2021-09-14 23:35:00|9202.9|9200.5|9202.5|9200.1|9202.9|9201|9202|9200.1|94
1631662800000|2021-09-14 23:40:00|9202.6|9200.2|9202.8|9200.4|9203|9200.9|9202.2|9200.1|87
1631663100000|2021-09-14 23:45:00|9202.9|9200.5|9202.7|9200.3|9202.9|9200.9|9202.3|9200.1|108
1631663400000|2021-09-14 23:50:00|9202.8|9200.4|9202.7|9200.3|9203|9200.7|9202.1|9200.1|78
1631663700000|2021-09-14 23:55:00|9202.6|9200.2|9202.5|9200.1|9203|9200.6|9202.5|9200.1|113
1631664000000|2021-09-15 00:00:00|9202.2|9199.8|9203|9200.6|9203|9200.6|9201.2|9198.8|238
1631664300000|2021-09-15 00:05:00|9202.9|9200.5|9202.4|9200|9203.5|9201.1|9202.2|9199.8|151
1631664600000|2021-09-15 00:10:00|9202.3|9199.9|9203.7|9201.3|9203.8|9201.8|9201.6|9199.2|204
1631664900000|2021-09-15 00:15:00|9203.6|9201.2|9202.2|9199.8|9203.6|9201.5|9201.7|9199.6|248
1631665200000|2021-09-15 00:20:00|9202.1|9199.7|9203|9200.6|9203.6|9201.2|9202|9199.6|132
1631665500000|2021-09-15 00:25:00|9203.1|9200.7|9203.9|9201.5|9205.4|9203|9203|9200.6|226
1631665800000|2021-09-15 00:30:00|9203.7|9201.3|9204.3|9201.9|9204.4|9202|9203.1|9201.2|125
1631666100000|2021-09-15 00:35:00|9204.4|9202|9204.4|9202|9205|9202.6|9203.9|9201.8|145
1631666400000|2021-09-15 00:40:00|9204.5|9202.1|9203.9|9201.5|9205|9202.7|9203.5|9201.5|117
1631666700000|2021-09-15 00:45:00|9204|9201.6|9203.4|9201|9204|9201.7|9202.7|9200.7|123
1631667000000|2021-09-15 00:50:00|9203.5|9201.1|9201.2|9198.8|9203.6|9201.3|9200.8|9198.4|274
1631667300000|2021-09-15 00:55:00|9201.7|9199.3|9202.2|9199.8|9202.7|9200.3|9200.3|9198.2|264
1631667600000|2021-09-15 01:00:00|9202.3|9199.9|9200.9|9198.5|9202.7|9200.4|9200.4|9198|267
1631667900000|2021-09-15 01:05:00|9201|9198.6|9201.3|9198.9|9201.8|9199.9|9200.7|9198.4|174
1631668200000|2021-09-15 01:10:00|9201.1|9199.6|9200.8|9198.4|9201.8|9199.8|9199.7|9197.8|155
1631668500000|2021-09-15 01:15:00|9200.9|9198.5|9200.1|9197.7|9201|9199.1|9199.1|9197.1|205
1631668800000|2021-09-15 01:20:00|9200|9197.6|9201|9198.6|9201.1|9198.8|9199.1|9197.1|227
1631669100000|2021-09-15 01:25:00|9201.1|9198.7|9199.9|9197.5|9201.1|9198.8|9199.1|9196.9|256
1631669400000|2021-09-15 01:30:00|9199.8|9197.4|9196.1|9194.6|9199.8|9197.8|9196.1|9194.2|220
1631669700000|2021-09-15 01:35:00|9196.2|9194.7|9195.6|9193.2|9196.7|9194.7|9195|9193.1|187
1631670000000|2021-09-15 01:40:00|9195.8|9193.4|9195.2|9192.8|9195.9|9193.9|9194.9|9192.5|177
1631670300000|2021-09-15 01:45:00|9195.1|9192.7|9196.2|9193.8|9196.3|9194.2|9194.4|9192.4|161
1631670600000|2021-09-15 01:50:00|9196.1|9193.7|9196.2|9194.7|9196.9|9195|9194.9|9193|152
1631670900000|2021-09-15 01:55:00|9196.1|9194.6|9196.5|9194.1|9196.9|9194.9|9195.9|9194|130
1631671200000|2021-09-15 02:00:00|9196.4|9194|9198.5|9196.1|9199.4|9197.4|9196.4|9194|282
1631671500000|2021-09-15 02:05:00|9198.1|9196.6|9197.3|9195.8|9199|9197.1|9197.1|9195.2|131
1631671800000|2021-09-15 02:10:00|9197.4|9195.9|9197.8|9195.4|9198.7|9196.9|9197.3|9195.4|144
1631672100000|2021-09-15 02:15:00|9197.9|9195.5|9197.2|9195.7|9197.9|9195.9|9196.9|9195.2|84
1631672400000|2021-09-15 02:20:00|9197.3|9195.8|9196.8|9194.4|9197.7|9195.9|9196.3|9194.4|175
1631672700000|2021-09-15 02:25:00|9196.9|9194.5|9197.6|9195.2|9197.7|9195.7|9196.4|9194.4|169
1631673000000|2021-09-15 02:30:00|9197.5|9196|9196.8|9195.3|9197.9|9196|9196.3|9194.5|198
1631673300000|2021-09-15 02:35:00|9196.9|9195.4|9197.2|9195.7|9197.9|9195.9|9196.8|9195.1|122
1631673600000|2021-09-15 02:40:00|9197.3|9195.8|9198.6|9196.2|9198.8|9196.9|9197.2|9195.3|131
1631673900000|2021-09-15 02:45:00|9198.7|9196.3|9198.5|9196.1|9199.2|9196.9|9198|9195.6|101
1631674200000|2021-09-15 02:50:00|9198.6|9196.2|9199.4|9197|9199.5|9197.5|9198.1|9196.1|132
1631674500000|2021-09-15 02:55:00|9199.3|9196.9|9199|9196.6|9199.7|9197.7|9198.2|9196.2|170
1631674800000|2021-09-15 03:00:00|9199.2|9196.8|9198.3|9196.8|9199.2|9197|9197.4|9195.3|153
1631675100000|2021-09-15 03:05:00|9198.4|9196.9|9199.6|9197.2|9199.6|9197.6|9197.7|9195.7|127
1631675400000|2021-09-15 03:10:00|9199.5|9197.1|9199.3|9196.9|9199.7|9197.7|9198.3|9195.9|121
1631675700000|2021-09-15 03:15:00|9199.4|9197|9198|9196.5|9199.5|9197.6|9197.9|9195.9|118
1631676000000|2021-09-15 03:20:00|9197.9|9196.4|9195.3|9192.9|9198.6|9196.6|9195.3|9192.9|146
1631676300000|2021-09-15 03:25:00|9195.2|9192.8|9194.6|9193.1|9195.9|9194.1|9194.6|9192.7|126
1631676600000|2021-09-15 03:30:00|9194.7|9193.2|9196|9193.6|9196.1|9194|9194.7|9192.7|127
1631676900000|2021-09-15 03:35:00|9195.9|9193.5|9195|9192.6|9196.1|9194.1|9194.5|9192.4|202
1631677200000|2021-09-15 03:40:00|9195.1|9192.7|9195.1|9192.7|9195.7|9193.8|9193.9|9192|229
1631677500000|2021-09-15 03:45:00|9195|9192.6|9195.2|9192.8|9195.3|9192.9|9194.8|9192.4|102
1631677800000|2021-09-15 03:50:00|9195.3|9192.9|9196.1|9193.7|9196.2|9194.2|9195|9192.6|76
1631678100000|2021-09-15 03:55:00|9195.5|9194|9196.2|9193.8|9196.3|9194.2|9195.5|9193.5|86
1631678400000|2021-09-15 04:00:00|9196.1|9193.7|9196.1|9193.7|9196.7|9194.4|9195.5|9193.6|126
1631678700000|2021-09-15 04:05:00|9196.2|9193.8|9200.1|9197.7|9200.4|9198.5|9194.8|9192.4|349
1631679000000|2021-09-15 04:10:00|9200.2|9197.8|9200.4|9198|9201|9198.9|9198.8|9196.4|192
1631679300000|2021-09-15 04:15:00|9200.5|9198.1|9200.8|9198.4|9201.3|9199.2|9200.2|9197.8|174
1631679600000|2021-09-15 04:20:00|9200.9|9198.5|9201.3|9199.8|9202.1|9200|9200.3|9198.2|155
1631679900000|2021-09-15 04:25:00|9201.2|9199.7|9201.2|9198.8|9202|9199.8|9201|9198.6|135
1631680200000|2021-09-15 04:30:00|9200.9|9199.4|9203.1|9200.7|9203.7|9201.5|9200.7|9198.8|159
1631680500000|2021-09-15 04:35:00|9203.2|9200.8|9202.9|9200.5|9203.8|9201.8|9202.4|9200.4|124
1631680800000|2021-09-15 04:40:00|9203|9200.6|9203|9201.5|9204.4|9202.4|9203|9200.6|103
1631681100000|2021-09-15 04:45:00|9203.1|9201.6|9202.9|9200.5|9203.7|9201.6|9202.3|9200.3|124
1631681400000|2021-09-15 04:50:00|9202.8|9200.4|9203|9200.6|9203.1|9201.1|9202.4|9200.1|120
1631681700000|2021-09-15 04:55:00|9203.1|9200.7|9203|9201.5|9204.7|9202.9|9202.5|9200.5|174
1631682000000|2021-09-15 05:00:00|9202.9|9201.4|9201|9198.6|9203|9201.4|9199.2|9197.7|191
1631682300000|2021-09-15 05:05:00|9200.9|9198.5|9201.3|9198.9|9202.8|9200.9|9200.4|9198.4|158
1631682600000|2021-09-15 05:10:00|9201.4|9199|9202|9199.6|9202.8|9200.7|9200.4|9198.4|102
1631682900000|2021-09-15 05:15:00|9202.2|9199.8|9204.2|9201.8|9206.2|9203.8|9201.7|9199.7|215
1631683200000|2021-09-15 05:20:00|9203.7|9202.2|9203.9|9201.5|9204.2|9202.3|9202.7|9200.7|104
1631683500000|2021-09-15 05:25:00|9204.5|9202.1|9205.8|9203.4|9206|9203.6|9203.4|9201.4|299
1631683800000|2021-09-15 05:30:00|9205.7|9203.3|9204|9202.5|9206|9203.6|9204|9202|149
1631684100000|2021-09-15 05:35:00|9203.9|9201.6|9203.2|9200.8|9204.5|9202.2|9202.4|9200.3|155
1631684400000|2021-09-15 05:40:00|9202.9|9201.4|9202.8|9200.4|9203.7|9201.6|9202.1|9200.2|184
1631684700000|2021-09-15 05:45:00|9202.9|9200.5|9202|9199.6|9202.9|9200.8|9201.9|9199.5|116
1631685000000|2021-09-15 05:50:00|9202.1|9199.7|9201.3|9198.9|9202.3|9200.1|9200.3|9198.5|285
1631685300000|2021-09-15 05:55:00|9201.2|9198.8|9202.4|9200|9203.1|9200.8|9201|9198.7|252
1631685600000|2021-09-15 06:00:00|9202.3|9199.9|9202.1|9199.7|9203|9200.9|9200.1|9197.7|394
1631685900000|2021-09-15 06:05:00|9202|9199.6|9202.7|9201.2|9203.5|9201.5|9201|9199.1|320
1631686200000|2021-09-15 06:10:00|9202.8|9201.3|9199.4|9197|9203.4|9201.6|9197.2|9194.9|337
1631686500000|2021-09-15 06:15:00|9199.3|9196.9|9198.9|9196.5|9200.4|9198|9198.2|9195.8|314
1631686800000|2021-09-15 06:20:00|9198.5|9197|9200|9197.6|9200.5|9198.6|9197.9|9195.6|344
1631687100000|2021-09-15 06:25:00|9200.3|9197.9|9199.2|9196.8|9200.9|9198.5|9198.6|9196.2|257
1631687400000|2021-09-15 06:30:00|9199.1|9196.7|9199.6|9197.2|9200.3|9198|9198|9196.1|308
1631687700000|2021-09-15 06:35:00|9199.7|9197.3|9200.4|9198|9201.5|9199.1|9199.4|9197|325
1631688000000|2021-09-15 06:40:00|9200.5|9198.1|9193.9|9191.5|9200.5|9198.1|9193.7|9191.3|388
1631688300000|2021-09-15 06:45:00|9193.8|9191.4|9192.1|9189.7|9195.2|9192.8|9191.2|9188.8|373
1631688600000|2021-09-15 06:50:00|9192.2|9189.8|9193.7|9191.3|9194|9191.6|9192.2|9189.8|320
1631688900000|2021-09-15 06:55:00|9193.8|9191.4|9194.1|9191.7|9194.5|9192.2|9192.1|9189.8|465
1631689200000|2021-09-15 07:00:00|9194.4|9192|9195.2|9192.8|9196.1|9194|9192.8|9191.2|513
1631689500000|2021-09-15 07:05:00|9195.3|9192.9|9198.2|9195.8|9198.6|9196.6|9191.9|9189.5|476
1631689800000|2021-09-15 07:10:00|9198.1|9195.7|9197.3|9194.9|9200|9198.2|9196.1|9194|387
1631690100000|2021-09-15 07:15:00|9197.4|9195|9193.9|9191.5|9198.5|9196.5|9193.5|9191.4|332
1631690400000|2021-09-15 07:20:00|9194|9191.6|9192.6|9190.2|9194.6|9192.5|9192.1|9189.7|296
1631690700000|2021-09-15 07:25:00|9192.7|9190.3|9192.6|9190.2|9193.6|9191.6|9191.5|9189.4|252
1631691000000|2021-09-15 07:30:00|9192.9|9190.5|9192.1|9190.6|9194.3|9192|9192.1|9190.2|270
1631691300000|2021-09-15 07:35:00|9191.6|9190.1|9193.5|9191.1|9193.6|9191.5|9191.5|9189.4|287
1631691600000|2021-09-15 07:40:00|9193.4|9191|9195.6|9193.2|9195.7|9193.3|9192.6|9190.6|227
1631691900000|2021-09-15 07:45:00|9195.5|9193.1|9191.8|9189.4|9195.6|9193.2|9190.9|9189.1|281
1631692200000|2021-09-15 07:50:00|9192.1|9189.7|9191.8|9189.4|9193.3|9191.2|9191.2|9189.3|283
1631692500000|2021-09-15 07:55:00|9191.9|9189.5|9192.7|9190.3|9193.7|9191.6|9191.3|9189.3|194
1631692800000|2021-09-15 08:00:00|9192.3|9190.8|9194.1|9191.7|9194.4|9192.6|9192.3|9190.2|256
1631693100000|2021-09-15 08:05:00|9194.2|9191.8|9190.6|9188.2|9194.3|9191.9|9188.7|9186.6|237
1631693400000|2021-09-15 08:10:00|9190.5|9188.1|9189.4|9187.9|9190.7|9188.4|9188.6|9186.7|253
1631693700000|2021-09-15 08:15:00|9189.5|9188|9193.5|9191.1|9193.8|9191.4|9188.4|9186|361
1631694000000|2021-09-15 08:20:00|9193.6|9191.2|9191.7|9189.3|9193.6|9191.2|9190.8|9188.8|202
1631694300000|2021-09-15 08:25:00|9191.8|9189.4|9192.7|9190.3|9192.9|9190.6|9190.7|9188.4|262
1631694600000|2021-09-15 08:30:00|9192.9|9190.5|9194.4|9192|9195|9192.8|9191.8|9189.7|240
1631694900000|2021-09-15 08:35:00|9194.5|9192.1|9191|9188.6|9194.5|9192.3|9190.4|9188|260
1631695200000|2021-09-15 08:40:00|9191.1|9188.7|9186.7|9184.3|9194.2|9192.1|9185.8|9183.8|418
1631695500000|2021-09-15 08:45:00|9186.6|9184.2|9183.3|9180.9|9189.7|9187.3|9182|9179.6|488
1631695800000|2021-09-15 08:50:00|9183.2|9180.8|9178.4|9176|9184.5|9182.1|9176.6|9174.2|461
1631696100000|2021-09-15 08:55:00|9178.3|9175.9|9179.9|9177.5|9182.1|9180.6|9177.7|9175.3|379
1631696400000|2021-09-15 09:00:00|9179.7|9177.3|9178.8|9176.4|9183.6|9181.2|9178.2|9176|413
1631696700000|2021-09-15 09:05:00|9178.7|9176.3|9178.2|9175.8|9180.3|9177.9|9176.2|9174.1|308
1631697000000|2021-09-15 09:10:00|9178.3|9175.9|9182|9180.5|9182.1|9180.5|9176.8|9174.8|364
1631697300000|2021-09-15 09:15:00|9181.9|9180.4|9175.3|9172.9|9182|9180.5|9173.7|9171.6|349
1631697600000|2021-09-15 09:20:00|9175.2|9172.8|9173.9|9172.4|9175.9|9173.5|9172.7|9170.5|402
1631697900000|2021-09-15 09:25:00|9174|9172.5|9172.3|9169.9|9174.7|9172.6|9171.2|9168.9|352
1631698200000|2021-09-15 09:30:00|9172.4|9170|9172.7|9171.2|9173.8|9171.8|9170.4|9168|309
1631698500000|2021-09-15 09:35:00|9172.8|9171.3|9173.1|9170.7|9174.6|9172.7|9172.3|9170.5|307
1631698800000|2021-09-15 09:40:00|9173.2|9170.8|9170.4|9168.9|9174.3|9172.2|9170.4|9168.3|234
1631699100000|2021-09-15 09:45:00|9170.2|9168.7|9172.3|9170.8|9173.3|9171.2|9169.2|9167.1|278
1631699400000|2021-09-15 09:50:00|9172.2|9170.7|9175.5|9173.1|9175.5|9173.7|9172|9170.1|284
1631699700000|2021-09-15 09:55:00|9175.4|9173|9174.7|9172.3|9176.3|9174.8|9174.3|9172|422
1631700000000|2021-09-15 10:00:00|9175.1|9172.7|9174.4|9172|9175.6|9173.5|9174.3|9171.9|266
1631700300000|2021-09-15 10:05:00|9174.5|9172.1|9172.9|9171.4|9175.8|9173.9|9170.9|9168.5|529
1631700600000|2021-09-15 10:10:00|9173.3|9170.9|9175.4|9173.9|9176.6|9174.7|9172.2|9170.2|409
1631700900000|2021-09-15 10:15:00|9175.5|9174|9174.5|9173|9176.8|9174.9|9174|9171.9|390
1631701200000|2021-09-15 10:20:00|9174.6|9173.1|9173.7|9171.3|9175.3|9173.4|9172.4|9170.3|723
1631701500000|2021-09-15 10:25:00|9173.2|9171.7|9170.4|9168|9174.6|9172.5|9169.7|9167.8|629
1631701800000|2021-09-15 10:30:00|9170.3|9167.9|9171.3|9168.9|9172.7|9170.7|9169.2|9167|308
1631702100000|2021-09-15 10:35:00|9171.4|9169|9169.5|9167.1|9173.4|9171.4|9169.3|9167.1|309
1631702400000|2021-09-15 10:40:00|9169.6|9167.2|9169.7|9167.3|9170.5|9168.5|9168.1|9166.4|238
1631702700000|2021-09-15 10:45:00|9169.4|9167|9165.7|9163.3|9169.4|9167.3|9165.6|9163.2|367
1631703000000|2021-09-15 10:50:00|9165.6|9163.2|9165.5|9164|9166.7|9164.8|9164.6|9162.6|311
1631703300000|2021-09-15 10:55:00|9165.9|9163.5|9167.6|9165.2|9168.1|9165.8|9165.2|9163.1|305
1631703600000|2021-09-15 11:00:00|9167.5|9165.1|9167.9|9166.4|9169.1|9167.1|9166|9163.7|342
1631703900000|2021-09-15 11:05:00|9167.8|9166.3|9166.2|9164.7|9168.3|9166.4|9165.6|9163.7|349
1631704200000|2021-09-15 11:10:00|9166.4|9164.9|9165.4|9163.9|9166.8|9165|9165|9162.9|314
1631704500000|2021-09-15 11:15:00|9165.5|9164|9168.4|9166|9168.5|9166.4|9164.8|9162.8|314
1631704800000|2021-09-15 11:20:00|9168.1|9165.7|9171.8|9169.4|9172.1|9170.2|9168|9165.6|396
1631705100000|2021-09-15 11:25:00|9171.3|9169.8|9169.6|9167.2|9171.9|9169.9|9169|9167|412
1631705400000|2021-09-15 11:30:00|9169.7|9167.3|9168.9|9166.5|9170|9167.6|9167.6|9165.6|416
1631705700000|2021-09-15 11:35:00|9169.1|9166.7|9172.1|9170.6|9172.6|9170.8|9168.6|9166.6|446
1631706000000|2021-09-15 11:40:00|9171.9|9170.4|9172.3|9169.9|9172.4|9170.5|9170.8|9169|285
1631706300000|2021-09-15 11:45:00|9172.4|9170|9173.2|9171.7|9173.3|9171.8|9171.1|9168.9|300
1631706600000|2021-09-15 11:50:00|9173.1|9171.6|9176.8|9175.3|9177.4|9175.4|9172.7|9170.8|362
1631706900000|2021-09-15 11:55:00|9176.7|9175.2|9174.7|9173.2|9177|9175.3|9173.6|9171.9|310
1631707200000|2021-09-15 12:00:00|9174.5|9173|9172.4|9170.9|9175.5|9173.6|9172|9170|372
1631707500000|2021-09-15 12:05:00|9172.5|9171|9171.8|9169.4|9173.8|9171.8|9171.3|9169.4|316
1631707800000|2021-09-15 12:10:00|9171.9|9169.5|9173.1|9170.7|9174.7|9173.2|9171.7|9169.5|278
1631708100000|2021-09-15 12:15:00|9172.9|9170.5|9169.1|9166.7|9172.9|9170.8|9166.5|9164.5|446
1631708400000|2021-09-15 12:20:00|9169|9166.6|9167.5|9165.1|9169.8|9167.9|9165.9|9164.4|427
1631708700000|2021-09-15 12:25:00|9167.6|9165.2|9169.4|9167|9171|9169.1|9167|9165.1|505
1631709000000|2021-09-15 12:30:00|9169.3|9166.9|9173|9171.5|9177.4|9175.4|9166.8|9164.8|676
1631709300000|2021-09-15 12:35:00|9173.1|9170.7|9180.5|9178.1|9180.5|9178.1|9172|9169.9|709
1631709600000|2021-09-15 12:40:00|9180.8|9178.4|9176.7|9175.2|9182.6|9180.6|9174.1|9171.7|553
1631709900000|2021-09-15 12:45:00|9176.6|9175.1|9186.2|9183.8|9188|9185.6|9176.4|9174.3|708
1631710200000|2021-09-15 12:50:00|9186.4|9184|9190.8|9188.4|9194.2|9191.9|9185.6|9183.5|695
1631710500000|2021-09-15 12:55:00|9190.9|9188.5|9188.6|9186.2|9191|9188.6|9184.8|9182.8|596
1631710800000|2021-09-15 13:00:00|9188.7|9186.3|9190.6|9189.1|9191.8|9189.8|9188|9186|453
1631711100000|2021-09-15 13:05:00|9190.7|9189.2|9190.9|9189.4|9192.3|9190.6|9189.8|9187.7|479
1631711400000|2021-09-15 13:10:00|9190.8|9189.3|9190.5|9188.1|9191.8|9189.9|9188.8|9186.9|385
1631711700000|2021-09-15 13:15:00|9190.3|9187.9|9184.6|9183.1|9190.8|9188.7|9184.1|9182.3|652
1631712000000|2021-09-15 13:20:00|9185.2|9182.8|9185.7|9184.2|9187.2|9185.3|9182.5|9180.3|576
1631712300000|2021-09-15 13:25:00|9186.1|9183.7|9181.9|9180.4|9186.1|9184.2|9181|9179.2|381
1631712600000|2021-09-15 13:30:00|9182|9180.5|9181.9|9180.4|9185.2|9183.4|9180.6|9178.5|714
1631712900000|2021-09-15 13:35:00|9182|9180.5|9183.7|9182.2|9184.3|9182.4|9181.5|9179.7|542
1631713200000|2021-09-15 13:40:00|9183.6|9182.1|9181.1|9178.7|9184.3|9182.6|9179|9177.1|531
1631713500000|2021-09-15 13:45:00|9181|9178.6|9182.6|9180.2|9185.3|9183.2|9177.4|9175.5|797
1631713800000|2021-09-15 13:50:00|9182.7|9180.3|9186.5|9184.1|9186.8|9184.4|9180.5|9178.6|753
1631714100000|2021-09-15 13:55:00|9186.4|9184|9181.9|9179.5|9186.4|9184|9181.6|9179.3|767
1631714400000|2021-09-15 14:00:00|9181.8|9179.4|9185.8|9183.4|9187.4|9185|9180.4|9178.2|808
1631714700000|2021-09-15 14:05:00|9186|9183.6|9183.9|9181.5|9187.1|9185.2|9182.5|9180.4|744
1631715000000|2021-09-15 14:10:00|9184.1|9181.7|9184.9|9183.4|9187.4|9185.4|9183.4|9181.2|559
1631715300000|2021-09-15 14:15:00|9185|9183.5|9183.8|9181.4|9187|9185.5|9182|9180.1|485
1631715600000|2021-09-15 14:20:00|9183.9|9181.5|9183.3|9181.8|9185.4|9183.3|9180.8|9178.8|466
1631715900000|2021-09-15 14:25:00|9183.2|9181.7|9186.8|9184.4|9187.1|9184.8|9181.6|9179.8|513
1631716200000|2021-09-15 14:30:00|9186.9|9184.5|9188.5|9187|9189.9|9188|9185.2|9183.3|491
1631716500000|2021-09-15 14:35:00|9188.7|9187.2|9191.9|9190.4|9192.9|9190.5|9188.5|9187|539
1631716800000|2021-09-15 14:40:00|9191.8|9190.3|9192.7|9191.2|9195.6|9193.7|9190|9188.5|533
1631717100000|2021-09-15 14:45:00|9192.6|9191.1|9196.9|9195.4|9197.5|9195.7|9192.5|9190.4|567
1631717400000|2021-09-15 14:50:00|9196.8|9195.3|9197.1|9194.7|9199.1|9197.1|9190.5|9188.3|759
1631717700000|2021-09-15 14:55:00|9196.9|9194.5|9192|9189.6|9197.5|9195.1|9186.1|9184.2|829
1631718000000|2021-09-15 15:00:00|9192.1|9189.7|9193.4|9191|9195.6|9193.3|9191.7|9189.6|709
1631718300000|2021-09-15 15:05:00|9192.9|9191.4|9190.7|9189.2|9195.7|9193.6|9190.7|9188.7|457
1631718600000|2021-09-15 15:10:00|9190.8|9189.3|9192.6|9190.2|9193.7|9191.9|9188.9|9186.8|377
1631718900000|2021-09-15 15:15:00|9192.3|9190.8|9195.1|9192.7|9196.7|9194.7|9191.9|9189.9|364
1631719200000|2021-09-15 15:20:00|9195|9192.6|9200.1|9197.7|9200.5|9198.7|9194.3|9192.5|427
1631719500000|2021-09-15 15:25:00|9200|9197.6|9199.2|9196.8|9200.8|9198.8|9198.7|9196.7|454
1631719800000|2021-09-15 15:30:00|9198.9|9197.4|9198.4|9196|9199.8|9198.3|9196.3|9194.2|522
1631720100000|2021-09-15 15:35:00|9198.3|9195.9|9196.6|9194.2|9200.7|9198.7|9196.2|9194.1|439
1631720400000|2021-09-15 15:40:00|9196.5|9194.1|9195.6|9193.2|9197.4|9195.7|9194.1|9192.6|229
1631720700000|2021-09-15 15:45:00|9195.5|9193.1|9192.9|9190.5|9195.6|9193.8|9191.4|9189.5|435
1631721000000|2021-09-15 15:50:00|9193|9190.6|9194.7|9192.3|9194.8|9192.5|9191.2|9189.5|338
1631721300000|2021-09-15 15:55:00|9194.9|9192.5|9196.7|9195.2|9199.2|9197.2|9194.5|9192.5|410
1631721600000|2021-09-15 16:00:00|9196.9|9195.4|9198.4|9196|9200.2|9198.2|9196.8|9195|345
1631721900000|2021-09-15 16:05:00|9198.3|9195.9|9196.4|9194.9|9199.1|9197.1|9196.3|9194.4|254
1631722200000|2021-09-15 16:10:00|9196.3|9194.8|9197.5|9195.1|9198.4|9196.1|9196|9193.6|354
1631722500000|2021-09-15 16:15:00|9197.4|9195|9196.7|9194.3|9197.6|9195.6|9196.1|9193.8|211
1631722800000|2021-09-15 16:20:00|9196.8|9194.4|9196.1|9193.7|9197.8|9195.4|9195.7|9193.3|345
1631723100000|2021-09-15 16:25:00|9196.2|9193.8|9196.1|9193.7|9197.2|9194.8|9195.2|9193.3|281
1631723400000|2021-09-15 16:30:00|9195.5|9194|9200.3|9198.8|9200.6|9199.1|9195.4|9193.8|235
1631723700000|2021-09-15 16:35:00|9200.4|9198.9|9200.7|9199.2|9202.4|9200.8|9199.6|9197.7|275
1631724000000|2021-09-15 16:40:00|9200.6|9199.1|9200.1|9197.7|9200.6|9199.1|9198.9|9197|209
1631724300000|2021-09-15 16:45:00|9200|9197.6|9201.1|9198.7|9201.2|9199.5|9199.5|9197.6|210
1631724600000|2021-09-15 16:50:00|9201.2|9198.8|9200.4|9198.9|9201.5|9199.5|9199.7|9197.6|223
1631724900000|2021-09-15 16:55:00|9200.5|9199|9201.9|9200.4|9202.8|9201|9199.7|9197.9|204
1631725200000|2021-09-15 17:00:00|9202|9200.5|9200.5|9199|9203.2|9201.3|9200.4|9198.5|162
1631725500000|2021-09-15 17:05:00|9200.9|9198.5|9199.1|9197.6|9201|9198.7|9198.9|9197.1|157
1631725800000|2021-09-15 17:10:00|9199|9197.5|9199.8|9198.3|9200.4|9198.5|9198.9|9197.1|131
1631726100000|2021-09-15 17:15:00|9199.7|9198.2|9198.2|9196.7|9200.1|9198.3|9198.2|9196.7|157
1631726400000|2021-09-15 17:20:00|9198.4|9196.9|9199.7|9198.2|9200.2|9198.6|9198.2|9196.7|153
1631726700000|2021-09-15 17:25:00|9200.3|9197.9|9200.1|9197.7|9200.7|9199|9199|9196.9|184
1631727000000|2021-09-15 17:30:00|9200|9197.6|9201.3|9198.9|9201.8|9199.7|9199.6|9197.6|195
1631727300000|2021-09-15 17:35:00|9201.5|9199.1|9201.4|9199.9|9202.5|9200.2|9200.7|9198.7|213
1631727600000|2021-09-15 17:40:00|9201.5|9200|9199.8|9198.3|9202.5|9200.6|9199|9197.1|205
1631727900000|2021-09-15 17:45:00|9199.7|9198.2|9200.5|9199|9201.2|9199.3|9199.5|9197.7|198
1631728200000|2021-09-15 17:50:00|9200.6|9199.1|9200.9|9198.5|9201.6|9199.7|9200.2|9198.2|194
1631728500000|2021-09-15 17:55:00|9200.8|9198.4|9201.4|9199.9|9202.8|9200.7|9199.2|9197.2|261
1631728800000|2021-09-15 18:00:00|9201.3|9199.8|9202.3|9200.8|9203.6|9201.5|9201.3|9199.4|286
1631729100000|2021-09-15 18:05:00|9202.4|9200.9|9203.6|9201.2|9203.9|9202|9202.2|9200.7|112
1631729400000|2021-09-15 18:10:00|9203.7|9201.3|9202.6|9201.1|9203.7|9201.6|9202.2|9200.3|195
1631729700000|2021-09-15 18:15:00|9202.7|9201.2|9204.9|9202.5|9204.9|9203|9202.6|9200.7|173
1631730000000|2021-09-15 18:20:00|9204.8|9202.4|9206.4|9204|9206.5|9204.2|9204.2|9202.4|143
1631730300000|2021-09-15 18:25:00|9206.3|9203.9|9205.6|9204.1|9206.4|9204.3|9204|9202.2|137
1631730600000|2021-09-15 18:30:00|9205.5|9204|9204.3|9202.8|9206.8|9204.8|9204.2|9202.3|129
1631730900000|2021-09-15 18:35:00|9204.7|9202.3|9202.1|9200.6|9204.9|9203|9202.1|9200.2|122
1631731200000|2021-09-15 18:40:00|9202.6|9200.2|9201.2|9198.8|9202.6|9200.6|9200.6|9198.7|160
1631731500000|2021-09-15 18:45:00|9201.1|9198.7|9200.3|9197.9|9201.2|9199|9199.8|9197.7|166
1631731800000|2021-09-15 18:50:00|9200.4|9198|9200.9|9198.5|9201.5|9199.7|9199.7|9197.9|183
1631732100000|2021-09-15 18:55:00|9200.4|9198.9|9199.6|9198.1|9202.3|9200.3|9199.6|9197.8|253
1631732400000|2021-09-15 19:00:00|9199.5|9198|9201.3|9198.9|9201.4|9199.4|9199|9196.9|218
1631732700000|2021-09-15 19:05:00|9201.2|9198.8|9200.9|9198.5|9202.3|9200.3|9200.6|9198.3|181
1631733000000|2021-09-15 19:10:00|9200.8|9198.4|9200.4|9198|9201|9198.8|9199.1|9197|194
1631733300000|2021-09-15 19:15:00|9200.5|9198.1|9200|9197.6|9200.8|9198.7|9199|9197.1|243
1631733600000|2021-09-15 19:20:00|9200.1|9197.7|9199.6|9197.2|9200.1|9197.9|9198.8|9196.7|165
1631733900000|2021-09-15 19:25:00|9199|9197.5|9199.1|9196.7|9201.2|9199.1|9198.5|9196.5|165
1631734200000|2021-09-15 19:30:00|9199.2|9196.8|9196.8|9194.4|9199.2|9197.1|9196.6|9194.4|114
1631734500000|2021-09-15 19:35:00|9196.6|9194.2|9197.4|9195|9197.6|9195.5|9196.1|9194.1|140
1631734800000|2021-09-15 19:40:00|9197.5|9195.1|9194.1|9191.7|9197.5|9195.4|9193.8|9191.7|203
1631735100000|2021-09-15 19:45:00|9194.2|9191.8|9197.3|9194.9|9197.8|9195.4|9194|9191.8|194
1631735400000|2021-09-15 19:50:00|9197.2|9194.8|9196.9|9194.5|9198|9196|9196.4|9194.4|172
1631735700000|2021-09-15 19:55:00|9196.8|9194.4|9197.6|9195.2|9198.3|9196|9196.2|9194.3|317
1631736000000|2021-09-15 20:00:00|9196.9|9195.4|9196.7|9195.2|9198.5|9196.6|9196.7|9194.4|255
1631736300000|2021-09-15 20:05:00|9196.6|9195.1|9198.3|9195.9|9198.5|9196.6|9196.6|9194.6|262
1631736600000|2021-09-15 20:10:00|9198.4|9196|9198.3|9195.9|9198.4|9196.7|9197.7|9195.3|73
1631736900000|2021-09-15 20:15:00|9198.4|9196|9199.9|9197.5|9200|9197.6|9198|9196|74
1631737200000|2021-09-15 20:20:00|9199.8|9197.4|9199.4|9197|9200|9198.1|9198.5|9196.5|71
1631737500000|2021-09-15 20:25:00|9199.3|9196.9|9199.5|9197.1|9199.5|9197.7|9198.8|9196.9|65
1631737800000|2021-09-15 20:30:00|9199.6|9197.2|9199.5|9197.1|9199.7|9197.6|9198.8|9197|71
1631738100000|2021-09-15 20:35:00|9199.4|9197|9199|9197.5|9199.7|9197.6|9198.9|9196.9|69
1631738400000|2021-09-15 20:40:00|9198.9|9197.4|9198.5|9196.1|9199.6|9197.6|9198.3|9195.9|87
1631738700000|2021-09-15 20:45:00|9198.6|9196.2|9198.7|9196.3|9199.4|9197|9198.2|9196.1|63
1631739000000|2021-09-15 20:50:00|9198.6|9196.2|9199|9196.6|9199.4|9197|9198.6|9196.2|91
1631739300000|2021-09-15 20:55:00|9200|9196.8|9199.4|9197|9201.1|9197.3|9199|9196.1|219
1631739600000|2021-09-15 21:00:00|9199.6|9197.3|9200.3|9195.4|9201.8|9197.6|9199.6|9194.4|50
1631739900000|2021-09-15 21:05:00|9200.6|9193.6|9201|9186|9202.7|9195.4|9198.9|9183.9|137
1631740200000|2021-09-15 21:10:00|9200.7|9185.7|9206.9|9191.9|9213.5|9198.5|9198.3|9183.3|223
1631740500000|2021-09-15 21:15:00|9207.9|9192.9|9204.9|9189.9|9213.2|9198.2|9200.2|9185.2|160
1631740800000|2021-09-15 21:20:00|9205.1|9190.1|9206.1|9191.1|9208.4|9193.4|9201.8|9186.8|158
1631741100000|2021-09-15 21:25:00|9205.6|9190.6|9206.4|9191.4|9210|9195|9202.7|9187.7|100
1631741400000|2021-09-15 21:30:00|9205.8|9190.8|9208|9193|9212.7|9197.7|9201.2|9186.2|184
1631741700000|2021-09-15 21:35:00|9206.8|9191.8|9210.8|9195.8|9213.6|9198.6|9202.6|9187.6|164
1631742000000|2021-09-15 21:40:00|9207.8|9192.8|9203.6|9188.6|9211.7|9196.7|9201.4|9186.4|206
1631742300000|2021-09-15 21:45:00|9207|9192|9205|9190|9208.5|9193.5|9201.6|9186.6|323
1631742600000|2021-09-15 21:50:00|9205.1|9190.1|9206.9|9191.9|9209.2|9194.2|9202.5|9187.5|218
1631742900000|2021-09-15 21:55:00|9207.1|9192.1|9205.5|9190.5|9210.3|9195.3|9202.5|9187.5|339
1631743200000|2021-09-15 22:00:00|9204.2|9189.2|9198.5|9195.5|9209.9|9195.8|9197.4|9187.8|488
1631743500000|2021-09-15 22:05:00|9198.4|9195.7|9197.9|9195.4|9200.4|9196|9197.7|9193.9|196
1631743800000|2021-09-15 22:10:00|9197.7|9195.3|9198.2|9195.8|9200|9196.1|9197.6|9194|166
1631744100000|2021-09-15 22:15:00|9198.3|9195.9|9198|9195.6|9198.7|9196.3|9197.1|9194.4|196
1631744400000|2021-09-15 22:20:00|9198.1|9195.7|9197.6|9195|9198.7|9195.7|9197.5|9194.5|127
1631744700000|2021-09-15 22:25:00|9197.5|9195.1|9197.5|9195.1|9198.5|9195.7|9197.1|9194.6|122
1631745000000|2021-09-15 22:30:00|9198.2|9195.8|9197.3|9194.9|9198.7|9196.2|9197.1|9194.7|131
1631745300000|2021-09-15 22:35:00|9197.5|9195.1|9196.9|9194.5|9197.7|9195.2|9196.7|9194.3|107
1631745600000|2021-09-15 22:40:00|9196.8|9194.4|9197.6|9195.2|9197.9|9195.5|9196.8|9194.4|168
1631745900000|2021-09-15 22:45:00|9197.3|9194.9|9197.6|9195.2|9198.2|9195.6|9197.2|9194.8|142
1631746200000|2021-09-15 22:50:00|9197.5|9195.1|9197.4|9195|9198.6|9196.2|9197.2|9194.6|122
1631746500000|2021-09-15 22:55:00|9197.5|9195.1|9197.6|9195.2|9198|9195.6|9197.3|9194.9|88
1631746800000|2021-09-15 23:00:00|9197.5|9195.1|9198.2|9195.8|9198.5|9196.1|9197.3|9194.9|114
1631747100000|2021-09-15 23:05:00|9198.1|9195.7|9198.4|9196|9198.4|9196.2|9197.4|9195|90
1631747400000|2021-09-15 23:10:00|9198.3|9195.9|9198.4|9196|9198.5|9196.1|9198.2|9195.8|61
1631747700000|2021-09-15 23:15:00|9198.6|9196.2|9198.2|9195.8|9198.6|9196.3|9197.1|9195|82
1631748000000|2021-09-15 23:20:00|9198.3|9195.9|9197.3|9194.9|9198.3|9195.9|9197.3|9194.9|82
1631748300000|2021-09-15 23:25:00|9197.4|9195|9197.5|9195.1|9198|9195.6|9197.2|9194.8|103
1631748600000|2021-09-15 23:30:00|9197.4|9195|9197.3|9194.9|9197.7|9195.5|9196.8|9194.9|51
1631748900000|2021-09-15 23:35:00|9197.4|9195|9197.5|9195.1|9197.8|9195.7|9196.9|9194.7|109
1631749200000|2021-09-15 23:40:00|9197.7|9195.3|9197.6|9196.1|9198.8|9196.4|9197|9195|155
1631749500000|2021-09-15 23:45:00|9197.5|9196|9199|9196.6|9199.3|9197.1|9197.5|9195.4|138
1631749800000|2021-09-15 23:50:00|9198.5|9197|9198.3|9195.9|9199.4|9197.2|9197.9|9195.7|157
1631750100000|2021-09-15 23:55:00|9198.2|9195.8|9198.9|9196.5|9199.3|9196.9|9197.8|9195.7|165
1631750400000|2021-09-16 00:00:00|9199|9196.6|9201.1|9198.7|9202|9199.6|9198.9|9196.6|419
1631750700000|2021-09-16 00:05:00|9201.4|9199|9200.9|9198.5|9203.6|9201.2|9200.2|9198.3|278
1631751000000|2021-09-16 00:10:00|9200.1|9197.7|9199.1|9196.7|9200.1|9197.7|9198.5|9196.5|167
1631751300000|2021-09-16 00:15:00|9199.2|9196.8|9199.2|9196.8|9199.4|9197.3|9198.5|9196.5|107
1631751600000|2021-09-16 00:20:00|9199.3|9196.9|9199.8|9197.4|9200.3|9198.2|9198.6|9196.7|127
1631751900000|2021-09-16 00:25:00|9200|9197.6|9201.1|9198.7|9201.5|9199.4|9199.5|9197.5|150
1631752200000|2021-09-16 00:30:00|9201.2|9198.8|9201.5|9199.1|9201.8|9199.7|9200.8|9198.5|167
1631752500000|2021-09-16 00:35:00|9201.6|9199.2|9200.9|9198.5|9202.4|9200|9200.9|9198.5|179
1631752800000|2021-09-16 00:40:00|9200.6|9198.2|9200.2|9197.8|9201.7|9199.3|9199.5|9197.5|251
1631753100000|2021-09-16 00:45:00|9200.3|9197.9|9199.7|9198.2|9200.9|9198.6|9199.1|9196.7|216
1631753400000|2021-09-16 00:50:00|9200.1|9197.7|9203|9200.6|9203.1|9200.7|9199.5|9197.4|254
1631753700000|2021-09-16 00:55:00|9202.8|9200.4|9200.1|9197.7|9203.6|9201.2|9199.5|9197.5|226
1631754000000|2021-09-16 01:00:00|9200|9197.6|9200.7|9198.3|9201.3|9198.9|9199.4|9197.4|150
1631754300000|2021-09-16 01:05:00|9200.6|9198.2|9199.2|9196.8|9200.7|9198.6|9198.4|9196.6|126
1631754600000|2021-09-16 01:10:00|9198.7|9197.2|9199.2|9196.8|9199.4|9197.4|9198.2|9196.1|99
1631754900000|2021-09-16 01:15:00|9199.1|9196.7|9198.4|9196|9199.3|9197.3|9197.5|9195.6|148
1631755200000|2021-09-16 01:20:00|9198.3|9195.9|9198.4|9196|9198.9|9196.6|9197.6|9195.7|106
1631755500000|2021-09-16 01:25:00|9198.5|9196.1|9199.3|9196.9|9200.1|9198.2|9198.4|9196|182
1631755800000|2021-09-16 01:30:00|9199.2|9196.8|9200.5|9199|9201.9|9200.2|9198.6|9196.6|370
1631756100000|2021-09-16 01:35:00|9200.6|9199.1|9200.8|9198.4|9200.9|9199.1|9199.5|9197.8|230
1631756400000|2021-09-16 01:40:00|9200.9|9198.5|9199.9|9197.5|9201.1|9199|9199.7|9197.5|215
1631756700000|2021-09-16 01:45:00|9200|9197.6|9199.2|9196.8|9200|9197.6|9198.2|9195.8|146
1631757000000|2021-09-16 01:50:00|9199.3|9196.9|9198.8|9197.3|9199.5|9197.4|9198.6|9196.7|122
1631757300000|2021-09-16 01:55:00|9198.9|9197.4|9198.5|9196.1|9199.5|9197.7|9197.7|9195.7|164
1631757600000|2021-09-16 02:00:00|9198.6|9196.2|9199.1|9196.7|9199.2|9197.2|9197|9195|180
1631757900000|2021-09-16 02:05:00|9199.2|9196.8|9198.7|9197.2|9200.1|9198|9198.3|9196.4|194
1631758200000|2021-09-16 02:10:00|9199.3|9196.9|9198.1|9195.7|9199.9|9198|9197.7|9195.7|129
1631758500000|2021-09-16 02:15:00|9198.2|9195.8|9197.4|9195|9198.6|9196.3|9196.8|9194.8|145
1631758800000|2021-09-16 02:20:00|9197.3|9194.9|9197.3|9194.9|9197.4|9195.5|9196.6|9194.7|132
1631759100000|2021-09-16 02:25:00|9197.1|9194.7|9197.3|9195.8|9197.8|9195.8|9196.6|9194.7|137
1631759400000|2021-09-16 02:30:00|9197.4|9195.9|9197.5|9195.1|9198.1|9196.1|9196.6|9194.7|178
1631759700000|2021-09-16 02:35:00|9197.3|9194.9|9197.2|9194.8|9197.8|9196.1|9196.5|9194.7|125
1631760000000|2021-09-16 02:40:00|9197.1|9194.7|9196.7|9195.2|9197.3|9195.5|9196.4|9194.6|99
1631760300000|2021-09-16 02:45:00|9196.6|9195.1|9197.1|9194.7|9197.2|9195.2|9196.4|9194.5|107
1631760600000|2021-09-16 02:50:00|9197.2|9194.8|9197.2|9194.8|9197.4|9195.4|9196.6|9194.7|78
1631760900000|2021-09-16 02:55:00|9197.1|9194.7|9195.5|9193.1|9197.3|9195.4|9194.8|9192.8|164
1631761200000|2021-09-16 03:00:00|9195.6|9193.2|9197.2|9194.8|9197.4|9195.4|9195.1|9193|134
1631761500000|2021-09-16 03:05:00|9197.1|9194.7|9196.6|9195.1|9197.2|9195.3|9195.8|9193.9|86
1631761800000|2021-09-16 03:10:00|9196.5|9195|9197.9|9195.5|9198.1|9196.2|9196.5|9194.6|101
1631762100000|2021-09-16 03:15:00|9197.8|9195.4|9198|9195.6|9198.2|9196.2|9197.4|9195.4|114
1631762400000|2021-09-16 03:20:00|9198.1|9195.7|9197.6|9195.2|9198.1|9196.1|9196.8|9194.7|80
1631762700000|2021-09-16 03:25:00|9197.5|9195.1|9198|9195.6|9198.1|9196|9196.6|9194.7|112
1631763000000|2021-09-16 03:30:00|9197.9|9195.5|9198.3|9195.9|9198.3|9196.4|9197.8|9195.5|65
1631763300000|2021-09-16 03:35:00|9198.2|9195.8|9199.8|9197.4|9199.9|9197.9|9197.7|9195.7|107
1631763600000|2021-09-16 03:40:00|9199.9|9197.5|9200.1|9197.7|9200.5|9198.5|9199.2|9197.2|122
1631763900000|2021-09-16 03:45:00|9200|9197.6|9200.3|9197.9|9200.8|9198.6|9199.7|9197.6|85
1631764200000|2021-09-16 03:50:00|9200.4|9198|9201.2|9198.8|9201.5|9199.6|9200.1|9197.7|106
1631764500000|2021-09-16 03:55:00|9201.3|9198.9|9200.7|9198.3|9201.3|9198.9|9200.6|9198.2|68
1631764800000|2021-09-16 04:00:00|9200.8|9198.4|9203.3|9200.9|9203.3|9200.9|9200.3|9198.3|145
1631765100000|2021-09-16 04:05:00|9203.4|9201|9203.1|9200.7|9204|9202.2|9202.8|9200.7|134
1631765400000|2021-09-16 04:10:00|9202.7|9201.2|9204.1|9201.7|9204.2|9202.1|9202.7|9200.8|91
1631765700000|2021-09-16 04:15:00|9204.2|9201.8|9204|9202.5|9205.1|9203.6|9203.7|9201.7|188
1631766000000|2021-09-16 04:20:00|9204.1|9202.6|9204.5|9202.1|9204.6|9202.8|9203.6|9201.6|115
1631766300000|2021-09-16 04:25:00|9204.4|9202|9204.2|9201.8|9204.9|9203.1|9203.6|9201.7|119
1631766600000|2021-09-16 04:30:00|9204.1|9201.7|9204.8|9202.4|9204.9|9203.1|9203.7|9201.7|80
1631766900000|2021-09-16 04:35:00|9204.7|9202.3|9204.1|9201.7|9204.9|9202.9|9203.5|9201.6|47
1631767200000|2021-09-16 04:40:00|9203.7|9202.2|9204.5|9202.1|9204.8|9202.7|9203.5|9201.7|124
1631767500000|2021-09-16 04:45:00|9204.4|9202|9203.7|9202.2|9204.6|9202.7|9203.5|9201.7|101
1631767800000|2021-09-16 04:50:00|9203.8|9202.3|9202.3|9200.8|9204.2|9202.4|9202.2|9200.2|97
1631768100000|2021-09-16 04:55:00|9202.4|9200.9|9203.1|9200.7|9203.2|9201.3|9202.3|9200.5|83
1631768400000|2021-09-16 05:00:00|9203.2|9200.8|9202|9200.5|9203.2|9201.4|9201.7|9200|133
1631768700000|2021-09-16 05:05:00|9202.1|9200.6|9201|9198.6|9202.3|9200.6|9200.1|9198.2|195
1631769000000|2021-09-16 05:10:00|9200.9|9198.5|9201.3|9198.9|9201.5|9199.5|9200|9198.1|166
1631769300000|2021-09-16 05:15:00|9201.2|9198.8|9199.5|9198|9201.5|9199.6|9199.3|9197.3|188
1631769600000|2021-09-16 05:20:00|9200|9198.5|9199.7|9197.3|9200.7|9198.7|9199.2|9197.2|77
1631769900000|2021-09-16 05:25:00|9199.8|9197.4|9203.8|9202.3|9204.6|9202.8|9199.7|9197.3|491
1631770200000|2021-09-16 05:30:00|9203.9|9202.4|9204|9201.6|9205.4|9203.5|9203.4|9201.3|370
1631770500000|2021-09-16 05:35:00|9203.9|9201.5|9204|9201.6|9205.1|9202.9|9203.5|9201.4|213
1631770800000|2021-09-16 05:40:00|9204.1|9201.7|9206.6|9204.2|9206.8|9204.6|9203.5|9201.6|202
1631771100000|2021-09-16 05:45:00|9207|9204.6|9206.2|9204.7|9207.4|9205.4|9205.4|9203.6|196
1631771400000|2021-09-16 05:50:00|9206.1|9204.6|9208.2|9205.8|9208.3|9206.3|9206|9204.2|220
1631771700000|2021-09-16 05:55:00|9208.1|9205.7|9209.3|9206.9|9209.3|9206.9|9207.2|9204.8|176
1631772000000|2021-09-16 06:00:00|9209.4|9207|9208.3|9205.9|9210.3|9207.9|9207.8|9205.7|348
1631772300000|2021-09-16 06:05:00|9208.2|9205.8|9210.2|9207.8|9213.4|9211|9207.5|9205.7|372
1631772600000|2021-09-16 06:10:00|9210.1|9207.7|9209.8|9207.4|9212.5|9210.5|9209.4|9207.4|314
1631772900000|2021-09-16 06:15:00|9209.9|9207.5|9209.2|9206.8|9211.1|9209.3|9208.6|9206.6|264
1631773200000|2021-09-16 06:20:00|9209.3|9206.9|9210.3|9207.9|9213.9|9211.5|9208.7|9206.7|457
1631773500000|2021-09-16 06:25:00|9210.2|9207.8|9210.2|9207.8|9211|9208.9|9208.8|9206.4|439
1631773800000|2021-09-16 06:30:00|9210.1|9207.7|9210.5|9208.1|9212.1|9209.9|9210|9207.7|338
1631774100000|2021-09-16 06:35:00|9210.6|9208.2|9208.9|9207.4|9211|9209|9208.7|9206.8|284
1631774400000|2021-09-16 06:40:00|9208.8|9207.3|9211.3|9208.9|9211.7|9209.3|9208.8|9207.1|342
1631774700000|2021-09-16 06:45:00|9211.4|9209|9210.8|9208.4|9213.1|9211.1|9210|9208.1|284
1631775000000|2021-09-16 06:50:00|9211.2|9208.8|9215.9|9213.5|9216|9213.9|9210.5|9208.5|355
1631775300000|2021-09-16 06:55:00|9216|9213.6|9219.4|9217.9|9220.6|9218.6|9215.5|9213.5|505
1631775600000|2021-09-16 07:00:00|9219.3|9216.9|9214.9|9212.5|9221.6|9219.2|9214.1|9211.7|553
1631775900000|2021-09-16 07:05:00|9214.8|9212.4|9215.4|9213|9220.1|9217.9|9214.5|9212.4|586
1631776200000|2021-09-16 07:10:00|9215.5|9213.1|9220.1|9217.7|9220.2|9218.1|9215|9212.9|402
1631776500000|2021-09-16 07:15:00|9220|9217.6|9216.7|9214.3|9222.5|9220.6|9216.2|9214.1|397
1631776800000|2021-09-16 07:20:00|9216.8|9214.4|9219.5|9218|9220|9218.5|9216.7|9214.3|403
1631777100000|2021-09-16 07:25:00|9219.6|9218.1|9216.9|9214.5|9220.1|9218.6|9216.5|9214.1|402
1631777400000|2021-09-16 07:30:00|9216.6|9214.2|9210.9|9208.5|9217.4|9215|9210.2|9208.5|515
1631777700000|2021-09-16 07:35:00|9211|9208.6|9214.9|9212.5|9215.1|9213.3|9211|9208.6|354
1631778000000|2021-09-16 07:40:00|9214.5|9213|9216.6|9214.2|9216.9|9214.9|9212.2|9210.4|570
1631778300000|2021-09-16 07:45:00|9216.7|9214.3|9216.8|9215.3|9219.7|9217.5|9216.1|9214.1|434
1631778600000|2021-09-16 07:50:00|9216.7|9215.2|9225.7|9223.3|9226.1|9223.7|9216|9214|464
1631778900000|2021-09-16 07:55:00|9225.5|9223.1|9222.4|9220|9225.8|9223.8|9220|9218.1|457
1631779200000|2021-09-16 08:00:00|9222.5|9220.1|9219.9|9217.5|9225|9222.7|9219.5|9217.4|428
1631779500000|2021-09-16 08:05:00|9220|9217.6|9222.6|9220.2|9223.3|9221.3|9218.9|9216.9|331
1631779800000|2021-09-16 08:10:00|9222.9|9220.5|9229.3|9226.9|9230|9228|9222.7|9220.5|497
1631780100000|2021-09-16 08:15:00|9229.1|9227.6|9231.8|9229.4|9231.9|9229.9|9228.6|9226.7|491
1631780400000|2021-09-16 08:20:00|9231.7|9229.3|9230|9227.6|9232.5|9230.7|9226.6|9224.8|478
1631780700000|2021-09-16 08:25:00|9230.1|9227.7|9229.8|9228.3|9232.3|9230.5|9227.9|9225.9|506
1631781000000|2021-09-16 08:30:00|9229.9|9228.4|9232.2|9230.7|9232.8|9231.1|9229.8|9227.5|404
1631781300000|2021-09-16 08:35:00|9232.3|9230.8|9236.1|9234.6|9236.6|9235.1|9232|9230.1|350
1631781600000|2021-09-16 08:40:00|9235.7|9234.2|9234.2|9231.8|9237.1|9235.6|9233.6|9231.7|367
1631781900000|2021-09-16 08:45:00|9233.6|9232.1|9233.3|9230.9|9233.9|9232.2|9231|9229.2|259
1631782200000|2021-09-16 08:50:00|9233.4|9231|9238.6|9236.2|9239.2|9237.2|9232.9|9230.9|381
1631782500000|2021-09-16 08:55:00|9238.5|9236.1|9239.5|9237.1|9240|9238.1|9236.2|9234.3|354
1631782800000|2021-09-16 09:00:00|9238.9|9237.4|9239.7|9237.3|9240.4|9238.4|9236.9|9235.4|524
1631783100000|2021-09-16 09:05:00|9239.8|9237.4|9242.4|9240.9|9243.3|9241.7|9239|9237.1|469
1631783400000|2021-09-16 09:10:00|9242.3|9240.8|9246.1|9243.7|9247|9245.1|9242.2|9240.7|514
1631783700000|2021-09-16 09:15:00|9246|9243.6|9242|9239.6|9246|9244.2|9241.4|9239.5|395
1631784000000|2021-09-16 09:20:00|9241.7|9240.2|9236.6|9235.1|9242.4|9240.6|9236.6|9234.8|493
1631784300000|2021-09-16 09:25:00|9236.7|9235.2|9237.6|9236.1|9241.5|9239.8|9236.6|9235.1|410
1631784600000|2021-09-16 09:30:00|9237.5|9236|9234.2|9231.8|9238.6|9236.5|9233.8|9231.8|367
1631784900000|2021-09-16 09:35:00|9233.7|9232.2|9230.3|9228.8|9234.9|9232.7|9229.2|9227.5|405
1631785200000|2021-09-16 09:40:00|9230.4|9228.9|9237.3|9235.8|9237.7|9235.9|9229.8|9228|369
1631785500000|2021-09-16 09:45:00|9237.4|9235.9|9238.4|9236|9238.9|9237.3|9236.3|9234.4|311
1631785800000|2021-09-16 09:50:00|9238.5|9236.1|9241.5|9240|9243.1|9241|9237.9|9235.9|396
1631786100000|2021-09-16 09:55:00|9242.1|9239.7|9240.3|9237.9|9243.2|9241.2|9238.9|9237.4|369
1631786400000|2021-09-16 10:00:00|9240.2|9237.8|9237.8|9236.3|9242.8|9240.4|9237.7|9235.9|334
1631786700000|2021-09-16 10:05:00|9237.9|9236.4|9238.3|9236.8|9239.7|9237.4|9237.7|9235.8|307
1631787000000|2021-09-16 10:10:00|9238.2|9236.7|9239.6|9238.1|9240.2|9238.4|9238.2|9236.2|242
1631787300000|2021-09-16 10:15:00|9239.5|9238|9237.1|9234.7|9240|9238.5|9236.6|9234.6|312
1631787600000|2021-09-16 10:20:00|9237|9234.6|9237.4|9235.9|9237.9|9235.9|9236.2|9234.3|252
1631787900000|2021-09-16 10:25:00|9237.3|9235.8|9241.6|9240.1|9242.4|9240.6|9236|9234.2|380
1631788200000|2021-09-16 10:30:00|9242|9239.6|9241.5|9240|9244.8|9243.1|9241.3|9239.3|432
1631788500000|2021-09-16 10:35:00|9241.4|9239.9|9242.2|9240.7|9243.8|9241.9|9240.5|9238.6|396
1631788800000|2021-09-16 10:40:00|9242.3|9240.8|9245|9243.5|9245.2|9243.5|9241.3|9239.2|438
1631789100000|2021-09-16 10:45:00|9244.9|9243.4|9248.9|9247.4|9249.4|9247.4|9244.9|9243.2|453
1631789400000|2021-09-16 10:50:00|9249|9247.5|9246.1|9244.6|9249.3|9247.6|9246|9244.1|243
1631789700000|2021-09-16 10:55:00|9246|9244.5|9247.4|9245|9248|9246.1|9245.9|9244|189
1631790000000|2021-09-16 11:00:00|9247.3|9244.9|9244.7|9242.3|9247.7|9245.7|9244.1|9242.2|331
1631790300000|2021-09-16 11:05:00|9244.8|9242.4|9245.5|9243.1|9246.9|9245|9244|9241.7|347
1631790600000|2021-09-16 11:10:00|9245.4|9243|9245.1|9243.6|9246.5|9244.4|9244.3|9242.4|341
1631790900000|2021-09-16 11:15:00|9245.2|9243.7|9246.7|9245.2|9247.9|9246.1|9245.1|9243.2|229
1631791200000|2021-09-16 11:20:00|9246.6|9245.1|9248.2|9246.7|9249.4|9247.5|9246.6|9244.7|330
1631791500000|2021-09-16 11:25:00|9248.1|9246.6|9248.6|9246.2|9249.3|9247.4|9247.6|9245.7|246
1631791800000|2021-09-16 11:30:00|9248.2|9246.7|9250.5|9249|9250.9|9249.2|9247.6|9245.7|341
1631792100000|2021-09-16 11:35:00|9250.4|9248.9|9248.4|9246|9253.1|9251.3|9244.6|9242.8|340
1631792400000|2021-09-16 11:40:00|9248.3|9245.9|9248.9|9246.5|9249.9|9248|9247|9245.5|414
1631792700000|2021-09-16 11:45:00|9248.8|9246.4|9248.1|9245.7|9249.2|9247.2|9246|9244.4|403
1631793000000|2021-09-16 11:50:00|9247.3|9245.8|9246.4|9244|9247.9|9246.2|9245.6|9244|328
1631793300000|2021-09-16 11:55:00|9246|9244.5|9250|9247.6|9250.1|9248|9245.2|9243.6|369
1631793600000|2021-09-16 12:00:00|9249.7|9248.2|9249.6|9248.1|9251.7|9250.2|9247.9|9246.3|420
1631793900000|2021-09-16 12:05:00|9250|9247.6|9251|9249.5|9251.8|9249.7|9248|9246.4|402
1631794200000|2021-09-16 12:10:00|9250.9|9249.4|9255.3|9253.8|9255.8|9254|9249.9|9248.4|438
1631794500000|2021-09-16 12:15:00|9255.4|9253.9|9259.5|9258|9261.6|9259.4|9255.3|9253.8|407
1631794800000|2021-09-16 12:20:00|9259.6|9258.1|9258|9255.6|9260.3|9258.8|9255.9|9254.1|388
1631795100000|2021-09-16 12:25:00|9257.9|9255.5|9255.5|9250.8|9259.7|9258|9253.7|9249.9|483
1631795400000|2021-09-16 12:30:00|9255.2|9251.4|9257.2|9254.8|9262.7|9259.7|9253.8|9251.4|1179
1631795700000|2021-09-16 12:35:00|9257.3|9254.9|9264.1|9261.7|9268|9265.6|9257.2|9254.8|1039
1631796000000|2021-09-16 12:40:00|9264.2|9261.8|9264.1|9261.7|9267|9264.9|9262.8|9260.8|649
1631796300000|2021-09-16 12:45:00|9264|9261.6|9266.9|9265.4|9268.3|9266.4|9263|9261.3|563
1631796600000|2021-09-16 12:50:00|9266.8|9265.3|9263.5|9262|9270.4|9268.4|9263|9261.1|563
1631796900000|2021-09-16 12:55:00|9263.4|9261.9|9264.9|9263.4|9266.6|9264.7|9263.4|9261.9|520
1631797200000|2021-09-16 13:00:00|9265|9263.5|9265.3|9263.8|9267.5|9265.6|9265|9263.2|554
1631797500000|2021-09-16 13:05:00|9265.2|9263.7|9270.2|9267.8|9270.6|9268.9|9265.1|9263.6|515
1631797800000|2021-09-16 13:10:00|9269.8|9268.3|9268.5|9266.1|9270.9|9269.3|9267.6|9265.9|558
1631798100000|2021-09-16 13:15:00|9268.4|9266.9|9268.1|9266.6|9269.9|9268.4|9267.6|9265.8|483
1631798400000|2021-09-16 13:20:00|9268.2|9266.7|9262.8|9260.4|9268.5|9266.9|9261.7|9259.8|532
1631798700000|2021-09-16 13:25:00|9262.7|9260.3|9267.4|9265|9267.7|9265.7|9262.3|9260.3|386
1631799000000|2021-09-16 13:30:00|9267.5|9265.1|9265.1|9262.7|9268.9|9266.9|9263.4|9261.4|575
1631799300000|2021-09-16 13:35:00|9264.9|9263.4|9270.6|9269.1|9273|9270.9|9264.2|9262.3|674
1631799600000|2021-09-16 13:40:00|9270.7|9269.2|9265.9|9263.5|9271.4|9269.4|9265.1|9262.9|558
1631799900000|2021-09-16 13:45:00|9265.8|9263.4|9270.1|9267.7|9270.8|9268.5|9265.5|9263.3|567
1631800200000|2021-09-16 13:50:00|9270|9267.6|9265.1|9263.6|9271.5|9269.7|9264.6|9262.7|555
1631800500000|2021-09-16 13:55:00|9265.4|9263.9|9264.9|9263.4|9269.2|9267.1|9263.1|9261.1|581
1631800800000|2021-09-16 14:00:00|9265.1|9263.6|9264.9|9262.5|9267.7|9265.8|9264.6|9262.5|676
1631801100000|2021-09-16 14:05:00|9265|9263.5|9261.4|9259|9267.5|9265.8|9260.9|9258.9|761
1631801400000|2021-09-16 14:10:00|9261.5|9259.1|9259.7|9258.2|9263.1|9261.2|9259.5|9257.4|676
1631801700000|2021-09-16 14:15:00|9259.8|9258.3|9263.6|9261.2|9264|9262.2|9259.8|9257.8|454
1631802000000|2021-09-16 14:20:00|9263.5|9261.1|9261.6|9260.1|9263.9|9262|9260.4|9258.7|470
1631802300000|2021-09-16 14:25:00|9261.7|9260.2|9259.7|9257.3|9262.3|9260.8|9258.6|9256.7|451
1631802600000|2021-09-16 14:30:00|9259.6|9257.2|9260.8|9259.3|9262.5|9260.8|9259.2|9257.2|609
1631802900000|2021-09-16 14:35:00|9260.6|9259.1|9250.7|9249.2|9261.2|9259.5|9249.5|9247.1|564
1631803200000|2021-09-16 14:40:00|9250.8|9249.3|9251.8|9249.4|9254.6|9252.7|9248|9246.2|614
1631803500000|2021-09-16 14:45:00|9251.9|9249.5|9247.6|9246.1|9256.4|9254.4|9247.4|9245.9|471
1631803800000|2021-09-16 14:50:00|9247.3|9245.8|9247.8|9245.4|9250.7|9248.5|9245.9|9244.4|762
1631804100000|2021-09-16 14:55:00|9247.9|9245.5|9253.1|9251.6|9255.8|9254|9247.4|9245.5|569
1631804400000|2021-09-16 15:00:00|9253.4|9251.9|9251.6|9250.1|9254.3|9252.3|9250|9248.5|516
1631804700000|2021-09-16 15:05:00|9251.5|9250|9255.4|9253|9255.5|9253.6|9250.7|9248.8|530
1631805000000|2021-09-16 15:10:00|9255.5|9253.1|9253.5|9252|9255.8|9253.8|9250.7|9248.9|401
1631805300000|2021-09-16 15:15:00|9253.4|9251.9|9254.4|9252.9|9255.9|9253.9|9252.6|9250.9|363
1631805600000|2021-09-16 15:20:00|9254.5|9253|9249.9|9248.4|9254.6|9253.1|9249.9|9247.9|253
1631805900000|2021-09-16 15:25:00|9249.8|9248.3|9251.9|9250.4|9252.4|9250.5|9249.2|9247.4|260
1631806200000|2021-09-16 15:30:00|9251.8|9250.3|9254.9|9252.5|9257.4|9255.5|9250.8|9249|471
1631806500000|2021-09-16 15:35:00|9254.8|9252.4|9254.9|9252.5|9255.8|9253.8|9253.4|9251.3|349
1631806800000|2021-09-16 15:40:00|9254.8|9252.4|9255.9|9254.4|9256.9|9255.1|9254.1|9252.2|321
1631807100000|2021-09-16 15:45:00|9255.8|9254.3|9255|9252.6|9256.8|9254.9|9254.4|9252.4|349
1631807400000|2021-09-16 15:50:00|9254.4|9252.9|9253.8|9252.3|9255.5|9253.7|9253|9251|335
1631807700000|2021-09-16 15:55:00|9253.9|9252.4|9251.6|9250.1|9254.5|9253|9248.4|9246.5|444
1631808000000|2021-09-16 16:00:00|9251.5|9250|9254.3|9251.9|9254.5|9252.3|9251.1|9249.6|232
1631808300000|2021-09-16 16:05:00|9254.2|9251.8|9253.4|9251|9255.2|9253.1|9252.3|9249.9|275
1631808600000|2021-09-16 16:10:00|9253.5|9251.1|9254.7|9252.3|9256.2|9254.2|9253.1|9250.8|331
1631808900000|2021-09-16 16:15:00|9254.5|9252.1|9255.8|9253.4|9256.7|9254.6|9253.8|9251.9|243
1631809200000|2021-09-16 16:20:00|9255.7|9253.3|9257.3|9254.9|9257.4|9255.3|9254.8|9252.9|278
1631809500000|2021-09-16 16:25:00|9257.4|9255|9257.9|9255.5|9258.5|9256.6|9256.6|9254.6|276
1631809800000|2021-09-16 16:30:00|9258|9255.6|9257.1|9255.6|9258.3|9256.6|9256.9|9255|128
1631810100000|2021-09-16 16:35:00|9257|9255.5|9256.5|9255|9258|9256.1|9256.3|9254.5|149
1631810400000|2021-09-16 16:40:00|9256.4|9254.9|9258.3|9255.9|9258.5|9256.7|9256.3|9254.8|185
1631810700000|2021-09-16 16:45:00|9258.2|9255.8|9257.3|9255.8|9258.2|9256.1|9257|9255|166
1631811000000|2021-09-16 16:50:00|9257.2|9255.7|9262.1|9259.7|9262.1|9260.2|9257.2|9255.5|316
1631811300000|2021-09-16 16:55:00|9262|9259.6|9261.7|9259.3|9262.7|9260.7|9260.6|9259|310
1631811600000|2021-09-16 17:00:00|9261|9259.5|9259.9|9258.4|9262.2|9260.2|9259.8|9258.3|265
1631811900000|2021-09-16 17:05:00|9259.8|9258.3|9261.7|9260.2|9263.5|9261.5|9259.6|9258.1|260
1631812200000|2021-09-16 17:10:00|9262.5|9260.1|9262.8|9260.4|9263.3|9261.4|9261.3|9259.4|301
1631812500000|2021-09-16 17:15:00|9262.9|9260.5|9262.3|9260.8|9264.2|9262.1|9262.2|9260.3|219
1631812800000|2021-09-16 17:20:00|9262.5|9261|9263.3|9261.8|9264|9262.1|9262.3|9260.4|202
1631813100000|2021-09-16 17:25:00|9263.2|9261.7|9267.2|9264.8|9267.3|9264.9|9263.2|9261.3|268
1631813400000|2021-09-16 17:30:00|9267.1|9264.7|9269.3|9266.9|9269.6|9267.4|9265.5|9263.5|241
1631813700000|2021-09-16 17:35:00|9269.2|9266.8|9268.8|9267.3|9269.3|9267.5|9268.3|9266.5|236
1631814000000|2021-09-16 17:40:00|9268.7|9267.2|9268.5|9267|9270.1|9268.1|9268.4|9266.6|224
1631814300000|2021-09-16 17:45:00|9268.6|9267.1|9269.2|9266.8|9269.7|9267.7|9268.5|9266.7|174
1631814600000|2021-09-16 17:50:00|9269.1|9266.7|9266.8|9265.3|9269.2|9267.3|9266.4|9264.6|119
1631814900000|2021-09-16 17:55:00|9266.7|9265.2|9266.5|9265|9267.5|9265.7|9266.4|9264.6|162
1631815200000|2021-09-16 18:00:00|9266.4|9264.9|9266.5|9265|9266.9|9265.3|9265.6|9263.7|172
1631815500000|2021-09-16 18:05:00|9266.4|9264.9|9267.5|9265.1|9267.9|9266|9265.8|9263.9|166
1631815800000|2021-09-16 18:10:00|9267.6|9265.2|9268.4|9266.9|9268.8|9266.9|9266.6|9264.6|222
1631816100000|2021-09-16 18:15:00|9268.3|9266.8|9268.2|9265.8|9268.8|9267|9268.1|9265.7|140
1631816400000|2021-09-16 18:20:00|9268.3|9265.9|9268.5|9267|9269.1|9267.2|9267.5|9265.5|149
1631816700000|2021-09-16 18:25:00|9268.9|9266.5|9268.1|9266.6|9269.1|9267.2|9268|9266.3|158
1631817000000|2021-09-16 18:30:00|9268.2|9266.7|9268.9|9267.4|9269|9267.5|9267.4|9265.5|226
1631817300000|2021-09-16 18:35:00|9268.8|9267.3|9269.6|9267.2|9269.9|9268.1|9268.2|9266.2|205
1631817600000|2021-09-16 18:40:00|9269.7|9267.3|9269.9|9268.4|9270.2|9268.7|9268.3|9266.5|184
1631817900000|2021-09-16 18:45:00|9270.1|9268.6|9269.4|9267|9270.1|9268.6|9268|9266.2|220
1631818200000|2021-09-16 18:50:00|9269.5|9267.1|9270|9267.6|9270.3|9268.6|9268.5|9266.6|243
1631818500000|2021-09-16 18:55:00|9270.3|9267.9|9271.1|9268.7|9271.2|9269.3|9269.4|9267.2|294
1631818800000|2021-09-16 19:00:00|9271.2|9268.8|9266.5|9264.1|9271.4|9269.2|9261.1|9258.7|598
1631819100000|2021-09-16 19:05:00|9266.4|9264|9266.2|9264.7|9267.7|9265.3|9265.1|9262.7|646
1631819400000|2021-09-16 19:10:00|9266.5|9264.1|9266.3|9263.9|9267.9|9265.5|9264.5|9262.1|452
1631819700000|2021-09-16 19:15:00|9266.4|9264|9265.4|9263.9|9267.2|9265.4|9265.3|9263.5|258
1631820000000|2021-09-16 19:20:00|9265.5|9264|9262.6|9260.2|9266.4|9264.5|9261.5|9259.4|358
1631820300000|2021-09-16 19:25:00|9262.8|9260.4|9265.3|9262.9|9265.4|9263.4|9262.7|9260.3|262
1631820600000|2021-09-16 19:30:00|9265.2|9262.8|9265.9|9263.5|9266.6|9264.2|9263.4|9261|312
1631820900000|2021-09-16 19:35:00|9266.1|9263.7|9265.7|9263.3|9266.3|9263.9|9264.3|9261.9|324
1631821200000|2021-09-16 19:40:00|9265.4|9263|9268.9|9266.5|9268.9|9266.5|9265.2|9262.8|218
1631821500000|2021-09-16 19:45:00|9268.8|9266.4|9271.3|9268.9|9271.3|9268.9|9268|9265.8|233
1631821800000|2021-09-16 19:50:00|9271.1|9268.7|9270.5|9268.1|9271.1|9268.7|9269.1|9267|186
1631822100000|2021-09-16 19:55:00|9270.4|9268|9269.6|9267.2|9270.6|9268.5|9268.4|9266.3|263
1631822400000|2021-09-16 20:00:00|9269.7|9268.2|9270.3|9267.9|9270.7|9268.3|9268.9|9266.5|344
1631822700000|2021-09-16 20:05:00|9270.4|9268|9271.1|9268.7|9271.2|9268.8|9270.2|9267.8|103
1631823000000|2021-09-16 20:10:00|9271|9268.6|9270.5|9268.1|9271.2|9269.1|9270.1|9267.7|226
1631823300000|2021-09-16 20:15:00|9270.4|9268|9268.7|9266.3|9271.2|9269.2|9268.5|9266.1|191
1631823600000|2021-09-16 20:20:00|9268.6|9266.2|9268.6|9266.2|9269.8|9267.4|9267.2|9265.3|207
1631823900000|2021-09-16 20:25:00|9268.7|9266.3|9271.1|9268.7|9271.2|9268.8|9268.5|9266.2|180
1631824200000|2021-09-16 20:30:00|9271.2|9268.8|9275.4|9273|9275.9|9273.5|9271.1|9268.7|310
1631824500000|2021-09-16 20:35:00|9275.3|9272.9|9276|9273.6|9276.5|9274.1|9275.1|9272.7|252
1631824800000|2021-09-16 20:40:00|9276.1|9273.7|9276.6|9274.2|9276.9|9274.5|9275.7|9273.5|140
1631825100000|2021-09-16 20:45:00|9276.8|9274.4|9277.3|9274.9|9277.7|9275.3|9276.4|9274|156
1631825400000|2021-09-16 20:50:00|9277.4|9275|9278.3|9275.9|9279.6|9277.2|9277.1|9274.7|231
1631825700000|2021-09-16 20:55:00|9278.9|9276.5|9278.6|9276|9279.7|9276.8|9278.2|9275.7|316
1631826000000|2021-09-16 21:00:00|9278.8|9276.4|9279.1|9274.2|9279.2|9276.4|9278.2|9274.1|41
1631826300000|2021-09-16 21:05:00|9280.7|9274.3|9279.6|9274.1|9282.3|9274.9|9278.2|9272.2|104
1631826600000|2021-09-16 21:10:00|9280.4|9273.8|9279.5|9274.5|9282.5|9274.5|9278.5|9272.7|110
1631826900000|2021-09-16 21:15:00|9279.9|9273.9|9279.9|9274.1|9282.2|9274.6|9278|9273.4|111
1631827200000|2021-09-16 21:20:00|9279.4|9273.9|9278.1|9274|9281.5|9274.7|9276.7|9273.3|173
1631827500000|2021-09-16 21:25:00|9278.7|9273.9|9279.3|9273.8|9280.5|9274.4|9276.7|9273.3|107
1631827800000|2021-09-16 21:30:00|9278.8|9266.8|9278.2|9273.1|9281.8|9273.3|9276.3|9261.3|368
1631828100000|2021-09-16 21:35:00|9278.3|9272.9|9277.7|9272.9|9279.5|9273.5|9277.1|9272.4|147
1631828400000|2021-09-16 21:40:00|9277.5|9272.8|9278.4|9273.3|9280|9273.6|9277.1|9272.1|176
1631828700000|2021-09-16 21:45:00|9278.6|9273|9277.6|9272.9|9279|9274|9276.5|9272.4|158
1631829000000|2021-09-16 21:50:00|9277.7|9273|9277.8|9273.4|9280|9273.5|9276.8|9271.9|223
1631829300000|2021-09-16 21:55:00|9277.9|9272.7|9277.5|9273.4|9279.9|9273.7|9277|9272.2|160
1631829600000|2021-09-16 22:00:00|9276.7|9273.1|9278.2|9275.1|9279.8|9275.5|9276.7|9272.9|324
1631829900000|2021-09-16 22:05:00|9279.9|9274.9|9278.9|9275|9280.6|9275.5|9277.4|9273.6|539
1631830200000|2021-09-16 22:10:00|9278.7|9275.3|9278.7|9274.1|9279.2|9275.6|9277.8|9273.7|590
1631830500000|2021-09-16 22:15:00|9278.5|9274.3|9279|9274|9279.9|9275.3|9277.4|9273.5|457
1631830800000|2021-09-16 22:20:00|9278.8|9274.4|9279|9274.9|9279.7|9275.4|9277.5|9273.5|406
1631831100000|2021-09-16 22:25:00|9279.1|9275|9277.8|9275.3|9279.3|9276.3|9277.5|9274.7|302
1631831400000|2021-09-16 22:30:00|9277.6|9275.2|9277.6|9275.2|9279|9275.5|9277.3|9274.7|160
1631831700000|2021-09-16 22:35:00|9277.7|9275.3|9278.4|9276|9278.8|9276.2|9277.5|9275.1|117
1631832000000|2021-09-16 22:40:00|9278.6|9276.2|9279.5|9277.1|9279.9|9277.3|9277.7|9275.3|150
1631832300000|2021-09-16 22:45:00|9279.6|9277.2|9279.5|9277.1|9279.7|9277.3|9279.3|9276.9|63
1631832600000|2021-09-16 22:50:00|9279.4|9277|9279.2|9276.8|9279.6|9277.2|9279.2|9276.8|50
1631832900000|2021-09-16 22:55:00|9279.3|9276.9|9278.6|9276.2|9279.5|9277.1|9278.4|9276|80
1631833200000|2021-09-16 23:00:00|9278.5|9276.1|9277.8|9275.4|9278.7|9276.5|9277.1|9274.7|110
1631833500000|2021-09-16 23:05:00|9277.9|9275.5|9277.4|9275|9277.9|9275.8|9276.7|9274.8|65
1631833800000|2021-09-16 23:10:00|9277.6|9275.2|9277.9|9275.5|9278.1|9275.9|9277.4|9275.2|58
1631834100000|2021-09-16 23:15:00|9278.1|9275.7|9277.9|9275.5|9278.1|9276.1|9277.5|9275.4|62
1631834400000|2021-09-16 23:20:00|9277.8|9275.4|9277.8|9275.4|9278.2|9276|9277.5|9275.3|62
1631834700000|2021-09-16 23:25:00|9277.9|9275.5|9277.7|9275.3|9277.9|9275.8|9277.3|9275.2|44
1631835000000|2021-09-16 23:30:00|9277.8|9275.4|9277.6|9275.2|9277.9|9275.9|9276.4|9274.4|85
1631835300000|2021-09-16 23:35:00|9277.5|9275.1|9276|9273.6|9277.8|9275.7|9275.3|9272.9|96
1631835600000|2021-09-16 23:40:00|9275.9|9273.5|9276|9273.6|9276.1|9273.7|9275.8|9273.4|79
1631835900000|2021-09-16 23:45:00|9275.5|9274|9275.5|9274|9276.1|9274.1|9275.3|9273.5|83
1631836200000|2021-09-16 23:50:00|9275.6|9274.1|9275.7|9273.3|9276|9274.1|9274.4|9272.6|61
1631836500000|2021-09-16 23:55:00|9276|9273.6|9275.4|9273|9276.1|9273.7|9275.1|9272.7|51
1631836800000|2021-09-17 00:00:00|9275.5|9273.1|9276|9273.6|9276.1|9273.7|9272.5|9270.1|302
1631837100000|2021-09-17 00:05:00|9276.1|9273.7|9276.9|9274.5|9277.7|9275.3|9275.7|9273.6|212
1631837400000|2021-09-17 00:10:00|9276.8|9274.4|9276.9|9274.5|9277|9274.6|9275|9272.6|165
1631837700000|2021-09-17 00:15:00|9277|9274.6|9275.3|9272.9|9277|9274.9|9275|9272.6|161
1631838000000|2021-09-17 00:20:00|9276|9274.5|9277|9275.5|9278.3|9276.4|9276|9274.4|219
1631838300000|2021-09-17 00:25:00|9276.9|9275.4|9277.1|9275.6|9278.7|9276.8|9276.6|9274.9|211
1631838600000|2021-09-17 00:30:00|9276.7|9275.2|9276.5|9275|9277.5|9275.6|9276.3|9274.5|172
1631838900000|2021-09-17 00:35:00|9276.6|9275.1|9278.2|9276.7|9278.6|9276.7|9276.3|9274.8|226
1631839200000|2021-09-17 00:40:00|9277.9|9276.4|9279.4|9277|9280.5|9278.5|9277.1|9275.3|230
1631839500000|2021-09-17 00:45:00|9279.3|9276.9|9277.9|9275.5|9279.7|9277.5|9276.7|9274.8|174
1631839800000|2021-09-17 00:50:00|9278.1|9275.7|9279.5|9277.1|9279.6|9277.2|9277.2|9275.3|195
1631840100000|2021-09-17 00:55:00|9279.6|9277.2|9278.2|9275.8|9279.8|9277.5|9277|9275.2|235
1631840400000|2021-09-17 01:00:00|9278.3|9275.9|9275.5|9274|9278.3|9276|9275.4|9273.4|214
1631840700000|2021-09-17 01:05:00|9275.4|9273.9|9274.5|9272.1|9276.2|9274.1|9273.9|9272.1|156
1631841000000|2021-09-17 01:10:00|9274.4|9272|9273.5|9271.1|9275|9273.1|9272.3|9270.7|183
1631841300000|2021-09-17 01:15:00|9273.6|9271.2|9273.1|9270.7|9273.7|9271.6|9272.5|9270.2|219
1631841600000|2021-09-17 01:20:00|9273|9270.6|9276.1|9273.7|9276.5|9274.4|9272.4|9270.1|208
1631841900000|2021-09-17 01:25:00|9276|9273.6|9274.9|9272.5|9276.2|9273.8|9274.2|9272.1|259
1631842200000|2021-09-17 01:30:00|9275|9272.6|9278.3|9276.8|9282.3|9279.9|9274.8|9272.5|420
1631842500000|2021-09-17 01:35:00|9278.4|9276.9|9276.5|9275|9278.8|9277|9276.4|9274.4|159
1631842800000|2021-09-17 01:40:00|9276.4|9274.9|9278.7|9276.3|9278.9|9276.9|9276.4|9274.5|144
1631843100000|2021-09-17 01:45:00|9278.8|9276.4|9281.6|9280.1|9282.1|9280.1|9278.1|9275.9|179
1631843400000|2021-09-17 01:50:00|9281.1|9279.6|9281|9279.5|9281.6|9279.6|9280|9278.1|228
1631843700000|2021-09-17 01:55:00|9281.4|9279|9280.5|9278.1|9281.5|9279.5|9279.9|9278|197
1631844000000|2021-09-17 02:00:00|9280.6|9278.2|9279.3|9277.8|9280.7|9278.6|9279.2|9277.3|201
1631844300000|2021-09-17 02:05:00|9279.2|9277.7|9278.4|9276.9|9280.3|9278.7|9278.3|9276.5|211
1631844600000|2021-09-17 02:10:00|9278.5|9277|9278.7|9276.3|9279|9277.1|9277.2|9275.6|145
1631844900000|2021-09-17 02:15:00|9278.6|9276.2|9279.1|9277.6|9279.9|9277.9|9278.3|9276.2|134
1631845200000|2021-09-17 02:20:00|9279|9277.5|9278.3|9276.8|9279.6|9277.6|9277.6|9275.7|110
1631845500000|2021-09-17 02:25:00|9278.4|9276.9|9277.9|9275.5|9278.9|9277.1|9276.5|9274.6|95
1631845800000|2021-09-17 02:30:00|9278|9275.6|9277.5|9276|9278.5|9276.2|9276.6|9274.9|181
1631846100000|2021-09-17 02:35:00|9277.4|9275.9|9276.9|9275.4|9278|9275.9|9276.6|9274.6|161
1631846400000|2021-09-17 02:40:00|9276.8|9275.3|9276.9|9274.5|9277.6|9275.6|9276.5|9274.4|132
1631846700000|2021-09-17 02:45:00|9276.8|9274.4|9275.5|9273.1|9277|9274.6|9274.8|9272.9|178
1631847000000|2021-09-17 02:50:00|9275.6|9273.2|9275.3|9272.9|9275.8|9273.5|9274|9272.1|131
1631847300000|2021-09-17 02:55:00|9275.2|9272.8|9273.4|9271|9276.2|9274.3|9272.1|9270|287
1631847600000|2021-09-17 03:00:00|9273.5|9271.1|9272.1|9270.6|9273.7|9271.3|9271.6|9269.4|206
1631847900000|2021-09-17 03:05:00|9272|9270.5|9272|9270.5|9272.7|9270.8|9271.5|9269.4|184
1631848200000|2021-09-17 03:10:00|9271.9|9270.4|9272.2|9269.8|9272.8|9270.8|9271.2|9269.3|153
1631848500000|2021-09-17 03:15:00|9271.9|9269.5|9270.9|9268.5|9272.5|9270.2|9270.5|9268.3|171
1631848800000|2021-09-17 03:20:00|9271|9268.6|9270.9|9268.5|9271.8|9269.8|9269.9|9268.3|195
1631849100000|2021-09-17 03:25:00|9270.4|9268.9|9271|9268.6|9271.8|9269.8|9270.3|9268.4|235
1631849400000|2021-09-17 03:30:00|9270.9|9268.5|9269.5|9268|9271.6|9269.7|9269.1|9267|158
1631849700000|2021-09-17 03:35:00|9269.6|9268.1|9269.6|9268.1|9270.3|9268.2|9269.3|9266.9|92
1631850000000|2021-09-17 03:40:00|9269.5|9268|9270.1|9267.7|9270.2|9268.2|9269.4|9267.4|96
1631850300000|2021-09-17 03:45:00|9269.5|9268|9269.2|9266.8|9270.1|9268.3|9268.7|9266.8|111
1631850600000|2021-09-17 03:50:00|9269.1|9266.7|9269.5|9268|9270.2|9268.2|9268.1|9265.9|136
1631850900000|2021-09-17 03:55:00|9269.6|9268.1|9269.9|9267.5|9270.1|9268.1|9268.4|9266.7|131
1631851200000|2021-09-17 04:00:00|9270|9267.6|9269.4|9267.9|9270.1|9268.2|9269.3|9267.4|108
1631851500000|2021-09-17 04:05:00|9269.6|9267.2|9267.8|9266.3|9269.6|9267.5|9267.8|9265.8|161
1631851800000|2021-09-17 04:10:00|9268|9266.5|9266.2|9263.8|9268.5|9266.5|9265.1|9263.1|159
1631852100000|2021-09-17 04:15:00|9266.3|9263.9|9266.9|9265.4|9267.6|9265.8|9266.2|9263.9|129
1631852400000|2021-09-17 04:20:00|9267|9265.5|9267.3|9265.8|9267.6|9265.8|9266.7|9264.8|112
1631852700000|2021-09-17 04:25:00|9267.2|9265.7|9266.6|9264.2|9268.2|9266.2|9266|9264.1|82
1631853000000|2021-09-17 04:30:00|9266.5|9264.1|9266.8|9264.4|9267.3|9265.4|9266|9264.1|89
1631853300000|2021-09-17 04:35:00|9266.7|9264.3|9266.5|9265|9267.4|9265.5|9266.3|9264.3|108
1631853600000|2021-09-17 04:40:00|9266.6|9265.1|9266.9|9264.5|9266.9|9265.1|9266.1|9264.2|72
1631853900000|2021-09-17 04:45:00|9266.8|9264.4|9268.1|9266.6|9268.5|9266.7|9266.3|9264.3|126
1631854200000|2021-09-17 04:50:00|9268.2|9266.7|9269.2|9266.8|9269.4|9267.6|9268.1|9266.1|140
1631854500000|2021-09-17 04:55:00|9269.3|9266.9|9268.3|9265.9|9269.3|9267.4|9267.3|9265.1|172
1631854800000|2021-09-17 05:00:00|9268.2|9265.8|9268.4|9266|9268.4|9266|9266.2|9264.1|185
1631855100000|2021-09-17 05:05:00|9268.3|9265.9|9268.3|9265.9|9269.4|9267|9267.8|9265.6|143
1631855400000|2021-09-17 05:10:00|9268.4|9266|9268.8|9266.4|9269.3|9267.5|9267.8|9265.7|158
1631855700000|2021-09-17 05:15:00|9268.5|9266.1|9270|9267.6|9270.3|9268.3|9268|9266.1|163
1631856000000|2021-09-17 05:20:00|9269.9|9267.5|9270.3|9267.9|9271|9268.9|9269.6|9267.5|150
1631856300000|2021-09-17 05:25:00|9270.2|9267.8|9271|9268.6|9271.2|9269.2|9269.7|9267.8|96
1631856600000|2021-09-17 05:30:00|9270.9|9268.5|9270.9|9268.5|9271.1|9269|9269.6|9267.7|192
1631856900000|2021-09-17 05:35:00|9271|9268.6|9270.1|9267.7|9271.7|9269.3|9269.7|9267.7|157
1631857200000|2021-09-17 05:40:00|9270.2|9267.8|9270.2|9267.8|9271.1|9269.2|9269.6|9267.5|206
1631857500000|2021-09-17 05:45:00|9270.1|9267.7|9270.8|9268.4|9271.3|9269.5|9269.7|9267.5|193
1631857800000|2021-09-17 05:50:00|9270.7|9268.3|9269.3|9266.9|9270.9|9269|9268.7|9266.9|148
1631858100000|2021-09-17 05:55:00|9269.4|9267|9268.6|9266.2|9270.3|9268.1|9268.4|9266.2|142
1631858400000|2021-09-17 06:00:00|9269.2|9266.8|9269.3|9266.9|9270.1|9267.7|9267.2|9265.3|311
1631858700000|2021-09-17 06:05:00|9269.4|9267|9267.9|9266.4|9269.4|9267.4|9267.1|9265.2|287
1631859000000|2021-09-17 06:10:00|9267.8|9266.3|9268.4|9266|9268.7|9266.8|9267.2|9265.2|205
1631859300000|2021-09-17 06:15:00|9268.5|9266.1|9271.7|9269.3|9271.9|9269.6|9267.4|9265.5|322
1631859600000|2021-09-17 06:20:00|9271.9|9269.5|9273.7|9271.3|9273.9|9272|9270.6|9269|248
1631859900000|2021-09-17 06:25:00|9273.8|9271.4|9273|9271.5|9274.3|9272.4|9272.3|9270.5|245
1631860200000|2021-09-17 06:30:00|9272.4|9270.9|9269.9|9268.4|9273|9271.1|9269.9|9268.3|227
1631860500000|2021-09-17 06:35:00|9270|9268.5|9267.8|9266.3|9272|9269.9|9267.8|9265.9|316
1631860800000|2021-09-17 06:40:00|9267.9|9266.4|9270.9|9268.5|9271.4|9269.5|9266|9263.7|279
1631861100000|2021-09-17 06:45:00|9270.8|9268.4|9269.8|9268.3|9271.2|9269.2|9268.9|9266.8|226
1631861400000|2021-09-17 06:50:00|9269.9|9268.4|9269.9|9267.5|9270.3|9268.4|9268.9|9267.3|181
1631861700000|2021-09-17 06:55:00|9270|9267.6|9269.8|9267.4|9271|9269|9268.8|9266.8|207
1631862000000|2021-09-17 07:00:00|9269.9|9267.5|9266.6|9264.2|9272|9270.4|9265.7|9263.4|524
1631862300000|2021-09-17 07:05:00|9266.7|9264.3|9266.1|9263.7|9267.7|9265.8|9264.8|9262.4|698
1631862600000|2021-09-17 07:10:00|9266|9264.5|9263.4|9261|9267.5|9265.6|9260.8|9258.5|499
1631862900000|2021-09-17 07:15:00|9263.3|9260.9|9267.5|9265.1|9269.4|9267.1|9262.6|9260.2|499
1631863200000|2021-09-17 07:20:00|9267.4|9265|9264.1|9261.7|9270.2|9268.2|9263.3|9260.9|415
1631863500000|2021-09-17 07:25:00|9264|9261.6|9265.2|9262.8|9265.9|9263.5|9262.6|9260.5|340
1631863800000|2021-09-17 07:30:00|9265.3|9262.9|9267|9265.5|9268.4|9266.4|9264.1|9261.7|425
1631864100000|2021-09-17 07:35:00|9267.1|9265.6|9266.6|9264.2|9267.7|9265.6|9265.2|9263.4|386
1631864400000|2021-09-17 07:40:00|9267|9264.6|9268.3|9265.9|9269.7|9267.7|9266.1|9264|343
1631864700000|2021-09-17 07:45:00|9268.4|9266|9271.9|9269.5|9272.1|9270.2|9267.8|9265.7|320
1631865000000|2021-09-17 07:50:00|9272.1|9269.7|9271.6|9269.2|9273.4|9271.5|9270.4|9268.5|314
1631865300000|2021-09-17 07:55:00|9271.7|9269.3|9266|9263.6|9272.5|9270.1|9265.8|9263.4|356
1631865600000|2021-09-17 08:00:00|9265.8|9263.4|9268.2|9265.8|9274.5|9272.1|9264.8|9262.4|458
1631865900000|2021-09-17 08:05:00|9268.3|9265.9|9264|9261.6|9268.7|9266.7|9262.7|9260.6|507
1631866200000|2021-09-17 08:10:00|9263.9|9261.5|9265.7|9263.3|9266.1|9264.1|9262.7|9260.6|442
1631866500000|2021-09-17 08:15:00|9265.8|9263.4|9266.8|9264.4|9268.7|9266.7|9265.3|9263.2|487
1631866800000|2021-09-17 08:20:00|9266.9|9264.5|9267.2|9264.8|9267.9|9265.9|9265|9263.3|427
1631867100000|2021-09-17 08:25:00|9267.4|9265|9268.2|9265.8|9269.1|9267.1|9265.3|9263.2|460
1631867400000|2021-09-17 08:30:00|9268.1|9265.7|9271.1|9269.6|9271.7|9269.9|9265.9|9263.6|352
1631867700000|2021-09-17 08:35:00|9271.6|9269.2|9265.9|9263.5|9271.8|9269.9|9265.6|9263.2|597
1631868000000|2021-09-17 08:40:00|9265.8|9263.4|9269.5|9267.1|9269.7|9267.3|9264.6|9262.7|443
1631868300000|2021-09-17 08:45:00|9269.2|9267.7|9269.8|9267.4|9270.4|9268.3|9268.4|9266.2|349
1631868600000|2021-09-17 08:50:00|9269.9|9267.5|9273.4|9271|9273.6|9271.4|9268.9|9266.5|397
1631868900000|2021-09-17 08:55:00|9273.5|9271.1|9274.1|9271.7|9274.7|9272.5|9271.3|9269.3|458
1631869200000|2021-09-17 09:00:00|9273.8|9272.3|9271.2|9268.8|9274.4|9272.3|9270|9267.6|341
1631869500000|2021-09-17 09:05:00|9271.3|9268.9|9274.7|9272.3|9274.9|9272.8|9268.1|9266|437
1631869800000|2021-09-17 09:10:00|9274.4|9272|9269|9267.5|9275.3|9273.1|9268.4|9266.2|431
1631870100000|2021-09-17 09:15:00|9269.5|9267.1|9271.8|9269.4|9273.4|9271|9267.5|9265.4|410
1631870400000|2021-09-17 09:20:00|9271.9|9269.5|9271.6|9269.2|9273.4|9271.8|9269.7|9267.3|480
1631870700000|2021-09-17 09:25:00|9271.5|9269.1|9270.4|9268.9|9272.2|9269.8|9268.7|9267.2|359
1631871000000|2021-09-17 09:30:00|9271|9269.5|9270.8|9268.4|9272.1|9270|9269.2|9267.2|407
1631871300000|2021-09-17 09:35:00|9270.7|9268.3|9270|9267.6|9271.7|9269.9|9268.8|9266.6|366
1631871600000|2021-09-17 09:40:00|9269.9|9267.5|9272|9269.6|9272.5|9270.5|9269.6|9267.4|450
1631871900000|2021-09-17 09:45:00|9271.7|9269.3|9272|9269.6|9272.9|9270.7|9269.8|9267.6|409
1631872200000|2021-09-17 09:50:00|9272.1|9269.7|9270.9|9268.5|9273.4|9271|9268.4|9266|611
1631872500000|2021-09-17 09:55:00|9270.8|9268.4|9272.8|9270.4|9274.7|9272.9|9269|9266.9|727
1631872800000|2021-09-17 10:00:00|9272.9|9270.5|9271.9|9269.5|9273|9270.7|9270.2|9267.8|473
1631873100000|2021-09-17 10:05:00|9271.8|9269.4|9271.5|9270|9272.3|9270.5|9270|9268.2|533
1631873400000|2021-09-17 10:10:00|9271.4|9269.9|9272.1|9269.7|9272.9|9270.6|9270.7|9268.5|362
1631873700000|2021-09-17 10:15:00|9272|9269.6|9273.6|9272.1|9274|9272.1|9271.5|9269.3|319
1631874000000|2021-09-17 10:20:00|9273.8|9272.3|9269.7|9268.2|9274.5|9272.5|9269.1|9267.3|336
1631874300000|2021-09-17 10:25:00|9269.6|9268.1|9267.6|9266.1|9270.9|9268.9|9266.7|9264.8|245
1631874600000|2021-09-17 10:30:00|9267.7|9266.2|9268.7|9267.2|9268.8|9267.3|9267|9265.1|355
1631874900000|2021-09-17 10:35:00|9268.8|9267.3|9270.4|9268.9|9270.9|9269|9268|9266.1|292
1631875200000|2021-09-17 10:40:00|9270.5|9269|9272.8|9270.4|9272.9|9271|9269.2|9267.6|279
1631875500000|2021-09-17 10:45:00|9272.4|9270.9|9274.9|9273.4|9276.1|9274.3|9272.3|9270.8|373
1631875800000|2021-09-17 10:50:00|9274.8|9273.3|9275.7|9273.3|9276|9274|9272.3|9270.3|368
1631876100000|2021-09-17 10:55:00|9275.8|9273.4|9275.3|9273.8|9277.1|9275.4|9274.7|9272.6|408
1631876400000|2021-09-17 11:00:00|9275.2|9273.7|9278.3|9276.8|9279.4|9277.5|9274.3|9272.4|459
1631876700000|2021-09-17 11:05:00|9278.4|9276.9|9279.9|9278.4|9282.6|9280.7|9278|9276.2|348
1631877000000|2021-09-17 11:10:00|9280|9278.5|9277.5|9276|9280|9278.5|9277.1|9275.6|332
1631877300000|2021-09-17 11:15:00|9277.2|9275.7|9281.2|9278.8|9281.3|9279.3|9276.6|9274.7|329
1631877600000|2021-09-17 11:20:00|9281.3|9278.9|9282.6|9281.1|9285.2|9283.7|9280.6|9278.9|351
1631877900000|2021-09-17 11:25:00|9282.8|9281.3|9283.5|9282|9284.5|9282.6|9282.5|9280.7|252
1631878200000|2021-09-17 11:30:00|9283.6|9282.1|9282.5|9281|9284|9282.5|9282|9280.5|314
1631878500000|2021-09-17 11:35:00|9282.6|9281.1|9282.3|9280.8|9283|9281.1|9281.5|9279.8|314
1631878800000|2021-09-17 11:40:00|9282.4|9280.9|9282.3|9280.8|9282.8|9281.3|9280.7|9278.9|376
1631879100000|2021-09-17 11:45:00|9282.4|9280.9|9278.6|9277.1|9282.8|9281.1|9278.3|9276.4|385
1631879400000|2021-09-17 11:50:00|9278.5|9277|9280.6|9279.1|9281.3|9279.5|9278.5|9276.6|376
1631879700000|2021-09-17 11:55:00|9280.5|9279|9274.3|9272.8|9281.2|9279.3|9274.3|9272.4|456
1631880000000|2021-09-17 12:00:00|9274.6|9272.2|9278.4|9276|9278.4|9276.3|9273.9|9272|476
1631880300000|2021-09-17 12:05:00|9278|9276.5|9278.7|9276.3|9279.2|9277.3|9276.6|9274.9|324
1631880600000|2021-09-17 12:10:00|9278.4|9276.9|9280.7|9279.2|9281|9279.2|9277.4|9275.6|290
1631880900000|2021-09-17 12:15:00|9280.8|9278.4|9278|9275.6|9281.2|9279.6|9276.7|9274.8|396
1631881200000|2021-09-17 12:20:00|9277.9|9276.4|9277.3|9275.8|9279.8|9277.7|9276.5|9274.7|440
1631881500000|2021-09-17 12:25:00|9277.4|9275.9|9278.8|9277.3|9279.4|9277.6|9276.3|9274.2|408
1631881800000|2021-09-17 12:30:00|9278.9|9277.4|9278.2|9276.7|9280.9|9278.8|9276.2|9274.7|446
1631882100000|2021-09-17 12:35:00|9278.3|9276.8|9278.1|9276.6|9279.5|9277.8|9277.1|9275.3|462
1631882400000|2021-09-17 12:40:00|9278.4|9276|9280.7|9278.3|9280.7|9278.7|9277.6|9275.4|481
1631882700000|2021-09-17 12:45:00|9280.5|9278.1|9281.4|9279.9|9282.7|9280.8|9279.1|9277.2|440
1631883000000|2021-09-17 12:50:00|9281.3|9279.8|9283.3|9280.9|9283.3|9281.7|9280|9278|463
1631883300000|2021-09-17 12:55:00|9282.7|9281.2|9283.7|9282.2|9285.5|9283.9|9281.6|9279.5|480
1631883600000|2021-09-17 13:00:00|9283.8|9282.3|9283.8|9281.4|9286.3|9284.4|9281.6|9280.1|625
1631883900000|2021-09-17 13:05:00|9283.7|9281.3|9285.6|9283.2|9286.3|9284.6|9283.4|9281.3|500
1631884200000|2021-09-17 13:10:00|9285.3|9283.8|9292.2|9290.7|9292.5|9290.8|9285.3|9283.2|600
1631884500000|2021-09-17 13:15:00|9292.3|9290.8|9294.5|9293|9295.9|9294.1|9291.3|9289.8|596
1631884800000|2021-09-17 13:20:00|9294.6|9293.1|9294|9292.5|9295.2|9293.7|9292.4|9290.7|458
1631885100000|2021-09-17 13:25:00|9294.1|9292.6|9296.5|9295|9297.1|9295.6|9293.1|9291.1|621
1631885400000|2021-09-17 13:30:00|9296.4|9294.9|9289.9|9287.5|9296.9|9295|9288.3|9286|868
1631885700000|2021-09-17 13:35:00|9289.4|9287.9|9290.9|9289.4|9293.3|9291.3|9289.4|9287.6|567
1631886000000|2021-09-17 13:40:00|9291|9289.5|9293.8|9291.4|9294.9|9292.9|9290.4|9288.2|692
1631886300000|2021-09-17 13:45:00|9293.9|9291.5|9294.7|9292.3|9297.2|9295.2|9292.9|9291.1|619
1631886600000|2021-09-17 13:50:00|9294.8|9292.4|9293.2|9291.7|9296.9|9294.8|9292.8|9290.5|649
1631886900000|2021-09-17 13:55:00|9293.3|9291.8|9293.8|9291.4|9294.2|9292.2|9290.5|9288.7|595
1631887200000|2021-09-17 14:00:00|9293.7|9291.3|9293.3|9291.8|9294.8|9292.7|9291.8|9289.9|603
1631887500000|2021-09-17 14:05:00|9293.9|9292.4|9294.8|9293.3|9296.3|9294.3|9292.8|9290.9|553
1631887800000|2021-09-17 14:10:00|9295|9292.6|9300.3|9297.9|9300.8|9299|9294.2|9292.3|716
1631888100000|2021-09-17 14:15:00|9300.5|9298.1|9302.1|9300.6|9303.4|9301.3|9299.4|9297.2|672
1631888400000|2021-09-17 14:20:00|9302.2|9300.7|9303.8|9301.4|9305.2|9302.9|9300.4|9298.5|838
1631888700000|2021-09-17 14:25:00|9303.5|9301.1|9305.5|9303.1|9306.4|9304|9301.1|9299.2|898
1631889000000|2021-09-17 14:30:00|9305.4|9303|9308.1|9306.6|9309.5|9307.8|9304.3|9302.3|1013
1631889300000|2021-09-17 14:35:00|9308.4|9306.9|9305.5|9304|9309.5|9307.6|9305.4|9303.6|404
1631889600000|2021-09-17 14:40:00|9305.4|9303.9|9302.4|9300|9307.6|9305.7|9301.1|9298.9|613
1631889900000|2021-09-17 14:45:00|9302.5|9300.1|9305.3|9303.8|9307|9305.4|9302.5|9300.1|587
1631890200000|2021-09-17 14:50:00|9305.2|9303.7|9308.4|9306.9|9312.8|9310.8|9304.4|9302.6|711
1631890500000|2021-09-17 14:55:00|9308.7|9307.2|9311.3|9309.8|9314.8|9312.7|9307|9304.9|850
1631890800000|2021-09-17 15:00:00|9311.4|9309.9|9314.1|9311.7|9315.5|9313.6|9311.2|9309.6|639
1631891100000|2021-09-17 15:05:00|9314.3|9311.9|9315.3|9313.8|9317.2|9315.2|9313.4|9311.4|457
1631891400000|2021-09-17 15:10:00|9315.2|9313.7|9311|9308.6|9320|9318.1|9310.4|9308.5|734
1631891700000|2021-09-17 15:15:00|9311.1|9308.7|9308.3|9305.9|9313.8|9311.7|9306.5|9304.5|582
1631892000000|2021-09-17 15:20:00|9308.2|9305.8|9307.5|9305.1|9311|9309.1|9306.6|9305|502
1631892300000|2021-09-17 15:25:00|9307.6|9305.2|9309.2|9307.7|9310.3|9308.2|9306.1|9304.1|531
1631892600000|2021-09-17 15:30:00|9309.3|9307.8|9311.3|9308.9|9312.9|9310.9|9309|9306.9|500
1631892900000|2021-09-17 15:35:00|9311.2|9308.8|9310.4|9308|9313.5|9311.5|9308.7|9307|496
1631893200000|2021-09-17 15:40:00|9310.3|9307.9|9307.8|9305.4|9310.4|9308.5|9306.2|9304.3|460
1631893500000|2021-09-17 15:45:00|9307.9|9305.5|9311|9308.6|9311.2|9309.2|9307.1|9305|419
1631893800000|2021-09-17 15:50:00|9311.1|9308.7|9311.4|9309|9312.3|9310.4|9310|9308.2|372
1631894100000|2021-09-17 15:55:00|9311.3|9308.9|9309.8|9307.4|9311.6|9309.5|9309|9307.1|336
1631894400000|2021-09-17 16:00:00|9309.9|9307.5|9312.1|9309.7|9313.1|9311.1|9309.6|9307.3|392
1631894700000|2021-09-17 16:05:00|9311.8|9309.4|9313.1|9310.7|9313.2|9311.2|9310.8|9308.8|240
1631895000000|2021-09-17 16:10:00|9312.6|9311.1|9309.2|9307.7|9312.6|9311.1|9308.2|9306.2|320
1631895300000|2021-09-17 16:15:00|9309.3|9307.8|9312.7|9311.2|9313.5|9311.4|9309.1|9307.2|309
1631895600000|2021-09-17 16:20:00|9312.8|9311.3|9313|9311.5|9314.2|9312.3|9312.5|9310.6|232
1631895900000|2021-09-17 16:25:00|9313.6|9311.2|9316|9313.6|9316.6|9314.6|9313.3|9310.9|387
1631896200000|2021-09-17 16:30:00|9316.1|9313.7|9315.8|9313.4|9316.6|9314.3|9314.8|9312.5|398
1631896500000|2021-09-17 16:35:00|9315.9|9313.5|9317|9314.6|9317.9|9315.7|9314.7|9313|312
1631896800000|2021-09-17 16:40:00|9317.1|9314.7|9319|9316.6|9319.3|9317.2|9316.5|9314.6|338
1631897100000|2021-09-17 16:45:00|9318.8|9316.4|9320.1|9317.7|9320.6|9318.3|9318.2|9316|257
1631897400000|2021-09-17 16:50:00|9320|9317.6|9321.2|9319.7|9322.1|9320.2|9319.5|9317.6|459
1631897700000|2021-09-17 16:55:00|9321.3|9319.8|9323.6|9321.2|9323.9|9322|9321.2|9319.4|445
1631898000000|2021-09-17 17:00:00|9323.2|9321.7|9323.5|9321.1|9324.3|9322.4|9322.4|9320.6|291
1631898300000|2021-09-17 17:05:00|9323.4|9321|9323.6|9321.2|9324.1|9321.9|9322|9320.1|147
1631898600000|2021-09-17 17:10:00|9323.5|9321.1|9321.5|9320|9323.9|9321.9|9321.3|9319.1|244
1631898900000|2021-09-17 17:15:00|9321.4|9319.9|9320.5|9319|9321.9|9320|9319.5|9317.6|183
1631899200000|2021-09-17 17:20:00|9320.6|9319.1|9321.1|9318.7|9321.6|9319.8|9319.1|9317.1|215
1631899500000|2021-09-17 17:25:00|9321.2|9318.8|9317.9|9316.4|9321.3|9319.3|9317.8|9315.8|333
1631899800000|2021-09-17 17:30:00|9318|9316.5|9317.8|9315.4|9318.4|9316.5|9316|9314|288
1631900100000|2021-09-17 17:35:00|9317.9|9315.5|9318.2|9315.8|9318.4|9316.6|9316.3|9314.5|184
1631900400000|2021-09-17 17:40:00|9317.7|9316.2|9319.4|9317.9|9319.9|9318.1|9317.5|9315.6|148
1631900700000|2021-09-17 17:45:00|9319.3|9317.8|9322|9320.5|9322.6|9320.7|9319.3|9317.5|278
1631901000000|2021-09-17 17:50:00|9322.1|9320.6|9323.1|9320.7|9323.6|9321.6|9320.1|9318.3|311
1631901300000|2021-09-17 17:55:00|9323|9320.6|9325.1|9322.7|9325.2|9323.1|9322.1|9320.1|341
1631901600000|2021-09-17 18:00:00|9325|9322.6|9320.8|9319.3|9325.2|9322.8|9320.6|9318.6|380
1631901900000|2021-09-17 18:05:00|9320.9|9319.4|9321|9318.6|9321.5|9319.5|9319.5|9317.4|227
1631902200000|2021-09-17 18:10:00|9321.1|9318.7|9321|9319.5|9322|9320.1|9319.4|9317.5|272
1631902500000|2021-09-17 18:15:00|9320.9|9319.4|9322.1|9320.6|9324|9322|9320.8|9318.9|238
1631902800000|2021-09-17 18:20:00|9322|9320.5|9322.6|9320.2|9323|9321.1|9321.4|9319.5|219
1631903100000|2021-09-17 18:25:00|9322.5|9320.1|9322.5|9321|9323.3|9321.4|9321.4|9319.4|223
1631903400000|2021-09-17 18:30:00|9322.4|9320.9|9323.8|9321.4|9323.9|9322.1|9321.9|9319.9|155
1631903700000|2021-09-17 18:35:00|9323.3|9321.8|9324.4|9322|9324.5|9322.6|9323.2|9321.2|177
1631904000000|2021-09-17 18:40:00|9324.3|9321.9|9322.8|9321.3|9325.1|9323.3|9322.4|9320.6|189
1631904300000|2021-09-17 18:45:00|9322.7|9321.2|9322.1|9319.7|9323.5|9321.7|9321.3|9319.5|189
1631904600000|2021-09-17 18:50:00|9322|9319.6|9321.8|9320.3|9322.8|9321|9321.5|9319.5|239
1631904900000|2021-09-17 18:55:00|9321.7|9320.2|9324.1|9322.6|9324.6|9323.1|9321|9319.1|253
1631905200000|2021-09-17 19:00:00|9324|9322.5|9324.4|9322|9325.7|9323.7|9323.2|9321.2|244
1631905500000|2021-09-17 19:05:00|9324.3|9321.9|9325.5|9323.1|9325.5|9323.9|9323.3|9321.5|329
1631905800000|2021-09-17 19:10:00|9325.1|9323.6|9324.9|9323.4|9326|9324.2|9324.7|9322.8|516
1631906100000|2021-09-17 19:15:00|9325.4|9323|9324.2|9322.7|9325.7|9323.7|9323.1|9321.6|296
1631906400000|2021-09-17 19:20:00|9324.1|9322.6|9324|9322.5|9324.5|9322.7|9323.1|9321.2|206
1631906700000|2021-09-17 19:25:00|9324.1|9322.6|9324.5|9322.1|9324.6|9323|9323.7|9321.7|255
1631907000000|2021-09-17 19:30:00|9324.4|9322|9325|9322.6|9325.1|9323.1|9323.6|9321.6|335
1631907300000|2021-09-17 19:35:00|9324.6|9323.1|9325.5|9324|9325.9|9324.2|9323.9|9322.1|261
1631907600000|2021-09-17 19:40:00|9325.4|9323.9|9323.9|9322.4|9325.9|9324.1|9323.8|9321.9|226
1631907900000|2021-09-17 19:45:00|9324.3|9321.9|9324.4|9322|9324.8|9322.8|9323.4|9321.5|227
1631908200000|2021-09-17 19:50:00|9324.6|9322.2|9322.6|9320.2|9324.9|9322.8|9322|9320|225
1631908500000|2021-09-17 19:55:00|9322.5|9320.1|9323.2|9320.8|9323.4|9321.4|9321.1|9319.2|333
1631908800000|2021-09-17 20:00:00|9323.3|9320.9|9325.3|9322.9|9325.7|9323.3|9322.7|9320.8|164
1631909100000|2021-09-17 20:05:00|9325.4|9323|9324.3|9321.9|9326|9324|9324.3|9321.9|140
1631909400000|2021-09-17 20:10:00|9324.4|9322|9324.7|9322.3|9325.8|9323.4|9324.3|9321.9|209
1631909700000|2021-09-17 20:15:00|9324.6|9322.2|9321.8|9319.4|9324.7|9322.3|9321.3|9318.9|199
1631910000000|2021-09-17 20:20:00|9321.9|9319.5|9323.5|9321.1|9324.3|9321.9|9321.6|9319.2|88
1631910300000|2021-09-17 20:25:00|9323.6|9321.2|9324.4|9322|9325.4|9323|9323.4|9321|147
1631910600000|2021-09-17 20:30:00|9324.5|9322.1|9324.6|9322.2|9325|9322.6|9324.3|9321.9|133
1631910900000|2021-09-17 20:35:00|9324.4|9322|9325.2|9322.8|9325.7|9323.3|9324.2|9321.8|100
1631911200000|2021-09-17 20:40:00|9325.3|9322.9|9325.3|9322.9|9325.7|9323.3|9324.6|9322.2|87
1631911500000|2021-09-17 20:45:00|9325.2|9322.8|9324.3|9321.9|9325.2|9322.8|9324.1|9321.7|165
1631911800000|2021-09-17 20:50:00|9324.4|9322|9324.2|9321.8|9325.2|9322.8|9322.3|9319.9|226
1631912100000|2021-09-17 20:55:00|9324.1|9321.7|9324.5|9322.1|9326.9|9322.5|9321.9|9317|235
1632081600000|2021-09-19 20:00:00|9322.6|9309.5|9317.1|9313.7|9324.2|9313.7|9317.1|9309.5|4
1632081900000|2021-09-19 20:05:00|9328.5|9307.5|9322.6|9309.5|9328.7|9309.5|9322.6|9307.5|3
1632082200000|2021-09-19 20:10:00|9327.7|9307.6|9328.7|9307.7|9328.7|9314.5|9322.6|9307.6|15
1632082500000|2021-09-19 20:15:00|9327.7|9307.6|9322.6|9309.5|9328.7|9309.5|9322.6|9307.6|9
1632082800000|2021-09-19 20:20:00|9328.7|9307.7|9322.6|9309.5|9328.7|9309.5|9322.6|9307.7|2
1632083100000|2021-09-19 20:25:00|9328.7|9307.7|9328.5|9307.5|9328.7|9307.7|9327.7|9307.5|12
1632083400000|2021-09-19 20:30:00|9328.7|9307.7|9328.7|9307.7|9328.7|9309.5|9322.6|9307.5|11
1632083700000|2021-09-19 20:35:00|9322.6|9309.5|9327.7|9307.6|9328.7|9309.5|9322.6|9307.5|6
1632084000000|2021-09-19 20:40:00|9328.7|9307.7|9322.6|9309.5|9328.7|9309.5|9322.6|9307.5|3
1632084300000|2021-09-19 20:45:00|9328.7|9313.7|9327.7|9307.6|9328.7|9313.7|9322.6|9307.5|9
1632084600000|2021-09-19 20:50:00|9322.6|9309.5|9328.7|9307.7|9328.7|9309.5|9322.6|9307.5|16
1632084900000|2021-09-19 20:55:00|9327.7|9307.6|9321.6|9318.2|9336|9318.2|9320.3|9306.8|23
1632085200000|2021-09-19 21:00:00|9321.7|9318.3|9322.6|9309.5|9331.1|9318.3|9321.7|9307.5|44
1632085500000|2021-09-19 21:05:00|9323.6|9309.4|9325.9|9313.7|9330|9313.7|9322.6|9306.6|33
1632085800000|2021-09-19 21:10:00|9322.6|9309.5|9326.4|9309.1|9331|9314.5|9322.6|9308.3|73
1632086100000|2021-09-19 21:15:00|9323.1|9309.4|9325.8|9311.6|9329.2|9320.3|9319|9298.1|128
1632086400000|2021-09-19 21:20:00|9326.5|9312.7|9325.2|9304.2|9327.4|9319.9|9316.6|9300.3|94
1632086700000|2021-09-19 21:25:00|9325.1|9304.1|9325.3|9304.3|9325.6|9304.6|9324|9303|83
1632087000000|2021-09-19 21:30:00|9325|9304|9326.2|9314.4|9328.3|9320.2|9321|9303.3|133
1632087300000|2021-09-19 21:35:00|9325.7|9304.7|9325.3|9304.3|9327.2|9319.8|9320.9|9303.7|113
1632087600000|2021-09-19 21:40:00|9323.8|9315.4|9325.7|9312.6|9327.5|9320.3|9321.7|9304.2|148
1632087900000|2021-09-19 21:45:00|9325|9316.4|9322.1|9318.7|9327.9|9320.3|9321|9304.2|201
1632088200000|2021-09-19 21:50:00|9321.9|9318.5|9325.2|9304.2|9327.9|9320.3|9321.9|9303.9|136
1632088500000|2021-09-19 21:55:00|9325.8|9304.8|9323.9|9307.9|9328.3|9312|9322.5|9304.2|140
1632088800000|2021-09-19 22:00:00|9323.4|9307.4|9326.9|9321.9|9331.1|9322.3|9319.4|9303.4|682
1632089100000|2021-09-19 22:05:00|9326.5|9322.3|9326.6|9321.8|9327.9|9322.8|9324.9|9319.4|368
1632089400000|2021-09-19 22:10:00|9326.7|9321.7|9326.4|9322.3|9328.2|9323.3|9325.2|9320.4|273
1632089700000|2021-09-19 22:15:00|9326.5|9322.2|9327.2|9323.1|9329.4|9324.1|9325.6|9320.3|352
1632090000000|2021-09-19 22:20:00|9327.1|9323.2|9327.8|9322.9|9329.2|9324.5|9326|9321|278
1632090300000|2021-09-19 22:25:00|9328.1|9322.8|9329.7|9321.6|9329.9|9324.7|9326.2|9320.5|301
1632090600000|2021-09-19 22:30:00|9328.5|9322.5|9326.5|9323.1|9328.5|9324.3|9326.1|9322.5|269
1632090900000|2021-09-19 22:35:00|9326.4|9323.2|9324.8|9322.4|9327.3|9324.1|9324.6|9321.5|254
1632091200000|2021-09-19 22:40:00|9324.7|9322.3|9322.9|9320.5|9326.7|9322.7|9322.1|9319.1|374
1632091500000|2021-09-19 22:45:00|9323|9320.6|9323.9|9321.5|9324.8|9322.4|9322.9|9319.4|216
1632091800000|2021-09-19 22:50:00|9324|9321.6|9323.6|9320.7|9324.5|9322|9323|9319.4|186
1632092100000|2021-09-19 22:55:00|9323.7|9320.6|9324.1|9321.2|9324.3|9321.9|9322.9|9319.8|163
1632092400000|2021-09-19 23:00:00|9324|9321.6|9324|9321.6|9324.3|9321.9|9322.1|9319.7|176
1632092700000|2021-09-19 23:05:00|9324.1|9321.7|9323.9|9321.5|9324.9|9322.5|9323.7|9321.3|117
1632093000000|2021-09-19 23:10:00|9323.8|9321.4|9323.4|9321|9324.5|9322.1|9323.1|9320.7|109
1632093300000|2021-09-19 23:15:00|9323.5|9320.9|9323.4|9321|9323.9|9321.5|9323|9320.6|83
1632093600000|2021-09-19 23:20:00|9323.2|9320.8|9323|9320.6|9323.7|9321.3|9322.9|9320.5|74
1632093900000|2021-09-19 23:25:00|9322.9|9320.5|9321.6|9319.2|9323.1|9320.7|9321.3|9318.9|111
1632094200000|2021-09-19 23:30:00|9321.5|9319.1|9323.2|9320.8|9323.5|9321.1|9321.4|9319|167
1632094500000|2021-09-19 23:35:00|9323.1|9320.7|9322.3|9319.9|9323.5|9321.1|9322.3|9319.7|137
1632094800000|2021-09-19 23:40:00|9322.4|9320|9322.4|9320|9323.5|9321.1|9322.3|9319.9|133
1632095100000|2021-09-19 23:45:00|9322.5|9319.9|9323|9320.6|9323.5|9321.1|9322.3|9319.9|118
1632095400000|2021-09-19 23:50:00|9323.1|9320.7|9322.9|9320.5|9323.3|9321|9322.4|9320.4|71
1632095700000|2021-09-19 23:55:00|9323|9320.6|9322|9319.6|9323|9320.6|9321.7|9319.3|104
1632096000000|2021-09-20 00:00:00|9321.9|9319.5|9324.5|9322.1|9325.9|9323.5|9321.7|9319.3|212
1632096300000|2021-09-20 00:05:00|9324.4|9322|9324.6|9322.2|9324.9|9322.5|9323.9|9321.5|106
1632096600000|2021-09-20 00:10:00|9324.5|9322.1|9324.9|9322.5|9325|9322.6|9323.9|9321.5|125
1632096900000|2021-09-20 00:15:00|9325|9322.6|9324.3|9322.8|9325.1|9323|9323.9|9321.5|124
1632097200000|2021-09-20 00:20:00|9324.9|9322.5|9323.3|9320.9|9325|9322.6|9323.3|9320.9|147
1632097500000|2021-09-20 00:25:00|9323.4|9321|9324.2|9321.8|9324.3|9322.2|9322.2|9319.8|144
1632097800000|2021-09-20 00:30:00|9324.3|9321.9|9324.9|9322.5|9325.1|9323.3|9323.6|9321.7|117
1632098100000|2021-09-20 00:35:00|9325|9322.6|9325.9|9323.5|9326.1|9323.7|9323.7|9321.9|110
1632098400000|2021-09-20 00:40:00|9326|9323.6|9325.6|9323.2|9326.1|9323.7|9325|9322.6|113
1632098700000|2021-09-20 00:45:00|9325.7|9323.3|9324.6|9323.1|9326|9323.8|9324.5|9322.3|70
1632099000000|2021-09-20 00:50:00|9324.7|9323.2|9324.9|9322.5|9325.1|9323.2|9324|9322.2|85
1632099300000|2021-09-20 00:55:00|9324.8|9322.4|9323.9|9321.5|9325.1|9322.8|9323.6|9321.5|89
1632099600000|2021-09-20 01:00:00|9324|9321.6|9323.7|9322.2|9324.3|9322.3|9323.4|9321.4|117
1632099900000|2021-09-20 01:05:00|9324.1|9321.7|9325.1|9322.7|9325.3|9323|9323.6|9321.6|176
1632100200000|2021-09-20 01:10:00|9325|9322.6|9324.9|9322.5|9325.3|9322.9|9324.7|9322.3|79
1632100500000|2021-09-20 01:15:00|9324.8|9322.4|9325.5|9323.1|9325.8|9323.4|9324.4|9322.4|92
1632100800000|2021-09-20 01:20:00|9325.6|9323.2|9324.9|9322.5|9325.7|9323.8|9324.4|9322.3|114
1632101100000|2021-09-20 01:25:00|9325|9322.6|9324.8|9322.4|9325|9323.1|9324.2|9322.2|39
1632101400000|2021-09-20 01:30:00|9324.2|9321.8|9324|9321.6|9324.2|9322.2|9322.4|9320.5|123
1632101700000|2021-09-20 01:35:00|9324.1|9321.7|9324.5|9323|9324.9|9323|9323.4|9321.5|130
1632102000000|2021-09-20 01:40:00|9324.4|9322.9|9323.9|9321.5|9325.4|9323.4|9323.4|9321.4|202
1632102300000|2021-09-20 01:45:00|9323.8|9321.4|9323.5|9322|9325.4|9323.5|9323.2|9321.3|173
1632102600000|2021-09-20 01:50:00|9323.4|9321.9|9324|9322.5|9324.6|9322.9|9323.4|9321.5|134
1632102900000|2021-09-20 01:55:00|9324.1|9322.6|9324.9|9322.5|9325.2|9323.3|9324|9322.3|142
1632103200000|2021-09-20 02:00:00|9324.8|9322.4|9325.2|9323.7|9325.8|9323.9|9324.8|9322.4|78
1632103500000|2021-09-20 02:05:00|9325|9322.6|9326|9324.5|9326.3|9324.6|9324.5|9322.4|115
1632103800000|2021-09-20 02:10:00|9326.1|9324.6|9329.2|9326.8|9329.5|9327.5|9326|9324.1|161
1632104100000|2021-09-20 02:15:00|9329.3|9326.9|9331.5|9330|9332|9330|9329.1|9326.8|250
1632104400000|2021-09-20 02:20:00|9331.9|9329.5|9333.5|9331.1|9333.9|9331.8|9331.2|9329.2|260
1632104700000|2021-09-20 02:25:00|9333.4|9331|9329.7|9327.3|9334|9332.4|9328.8|9326.5|324
1632105000000|2021-09-20 02:30:00|9329.8|9327.4|9330|9327.6|9330.3|9328.1|9328.5|9326.5|290
1632105300000|2021-09-20 02:35:00|9329.9|9327.5|9329.5|9327.1|9331.2|9329.1|9328.4|9326.4|354
1632105600000|2021-09-20 02:40:00|9329.6|9327.2|9327|9324.6|9329.7|9327.3|9326.7|9324.3|257
1632105900000|2021-09-20 02:45:00|9327.1|9324.7|9325.6|9323.2|9327.2|9325.2|9325.4|9323|235
1632106200000|2021-09-20 02:50:00|9325.7|9323.3|9327|9324.6|9327.1|9324.7|9324.9|9322.9|211
1632106500000|2021-09-20 02:55:00|9327.1|9324.7|9326.3|9323.9|9327.4|9325.2|9326|9323.6|171
1632106800000|2021-09-20 03:00:00|9326.4|9324|9326.5|9324.1|9326.9|9324.5|9324.7|9322.8|241
1632107100000|2021-09-20 03:05:00|9326.4|9324|9325.4|9323|9326.7|9324.7|9324.9|9323|133
1632107400000|2021-09-20 03:10:00|9325|9323.5|9325.2|9323.7|9326.5|9324.3|9324.2|9322.3|228
1632107700000|2021-09-20 03:15:00|9325.1|9323.6|9324.6|9322.2|9326.5|9324.4|9324.2|9322|218
1632108000000|2021-09-20 03:20:00|9324.5|9322.1|9325.4|9323|9325.9|9323.6|9324.3|9321.9|236
1632108300000|2021-09-20 03:25:00|9325.3|9322.9|9326.1|9323.7|9326.3|9324.3|9324.9|9322.7|210
1632108600000|2021-09-20 03:30:00|9326.3|9323.9|9327.3|9324.9|9327.7|9325.5|9325.9|9323.8|238
1632108900000|2021-09-20 03:35:00|9327.5|9325.1|9327.1|9324.7|9327.5|9325.1|9326.1|9323.7|161
1632109200000|2021-09-20 03:40:00|9327|9324.6|9327.1|9324.7|9327.4|9325.4|9326.7|9324.6|177
1632109500000|2021-09-20 03:45:00|9327.2|9324.8|9325.3|9322.9|9327.3|9325.2|9324.8|9322.8|126
1632109800000|2021-09-20 03:50:00|9324.8|9322.4|9325.5|9323.1|9325.6|9323.2|9324.1|9322.1|199
1632110100000|2021-09-20 03:55:00|9325.4|9323|9326.2|9323.8|9326.7|9324.5|9325|9322.7|165
1632110400000|2021-09-20 04:00:00|9326.3|9323.9|9326.2|9323.8|9326.7|9324.3|9325.2|9322.8|190
1632110700000|2021-09-20 04:05:00|9326.3|9323.9|9326.1|9323.7|9326.6|9324.3|9325.6|9323.7|107
1632111000000|2021-09-20 04:10:00|9326.2|9323.8|9325.6|9324.1|9326.2|9324.2|9325.6|9323.6|76
1632111300000|2021-09-20 04:15:00|9326.1|9323.7|9325.3|9322.9|9326.2|9324.3|9324.9|9322.7|198
1632111600000|2021-09-20 04:20:00|9325.2|9322.8|9324.3|9321.9|9325.3|9322.9|9324.3|9321.9|105
1632111900000|2021-09-20 04:25:00|9324.4|9322|9324.3|9321.9|9324.5|9322.5|9323.5|9321.3|133
1632112200000|2021-09-20 04:30:00|9324.4|9322|9324.2|9322.7|9325|9322.8|9323.9|9321.9|121
1632112500000|2021-09-20 04:35:00|9324.3|9322.8|9324.8|9322.4|9325.2|9323.4|9324.2|9322.2|111
1632112800000|2021-09-20 04:40:00|9324.7|9322.3|9324.6|9322.2|9325.1|9322.7|9324|9322.1|94
1632113100000|2021-09-20 04:45:00|9324.7|9322.3|9324.7|9322.3|9324.9|9323.4|9324|9322.1|64
1632113400000|2021-09-20 04:50:00|9324.6|9322.2|9323.6|9321.2|9325|9323|9323|9321.1|116
1632113700000|2021-09-20 04:55:00|9323.7|9321.3|9323.1|9321.6|9323.8|9321.8|9322.2|9320.3|101
1632114000000|2021-09-20 05:00:00|9323.2|9321.7|9323.3|9321.8|9324.6|9322.8|9322.3|9320.3|127
1632114300000|2021-09-20 05:05:00|9323.4|9321.9|9322.4|9320.9|9323.7|9322.1|9322.1|9320.6|90
1632114600000|2021-09-20 05:10:00|9322.9|9320.5|9322.6|9321.1|9323|9321.1|9321.5|9319.6|142
1632114900000|2021-09-20 05:15:00|9322.7|9321.2|9322.7|9320.3|9322.8|9321.2|9321.3|9319.2|186
1632115200000|2021-09-20 05:20:00|9322.5|9320.1|9321.2|9318.8|9322.6|9320.4|9320.7|9318.7|109
1632115500000|2021-09-20 05:25:00|9321.3|9318.9|9322.1|9319.7|9322.2|9320.3|9320.9|9318.8|151
1632115800000|2021-09-20 05:30:00|9322|9319.6|9321.3|9318.9|9322.5|9320.6|9320.7|9318.8|212
1632116100000|2021-09-20 05:35:00|9320.8|9319.3|9321|9318.6|9322|9319.7|9319.9|9317.9|164
1632116400000|2021-09-20 05:40:00|9320.9|9318.5|9320.1|9317.7|9321.2|9319|9319.3|9317.3|225
1632116700000|2021-09-20 05:45:00|9320.2|9317.8|9319.4|9317|9320.4|9318.5|9318.7|9316.5|188
1632117000000|2021-09-20 05:50:00|9318.9|9317.4|9320.5|9318.1|9320.6|9318.6|9318.2|9316.2|127
1632117300000|2021-09-20 05:55:00|9320.4|9318|9321.9|9319.5|9322.2|9319.8|9319.5|9317.4|178
1632117600000|2021-09-20 06:00:00|9322.4|9320|9326.4|9324|9327.2|9324.8|9321.1|9318.7|407
1632117900000|2021-09-20 06:05:00|9326.1|9323.7|9324.3|9322.8|9328.2|9326.1|9324.2|9322.3|302
1632118200000|2021-09-20 06:10:00|9324.4|9322.9|9323.4|9321.9|9325.5|9323.5|9323.4|9321.4|251
1632118500000|2021-09-20 06:15:00|9323.5|9322|9326.1|9323.7|9327.8|9325.7|9323.4|9321.4|414
1632118800000|2021-09-20 06:20:00|9326|9323.6|9325.6|9323.2|9328.1|9326.1|9325|9323|253
1632119100000|2021-09-20 06:25:00|9325.7|9323.3|9326.2|9323.8|9326.6|9324.2|9321.2|9318.8|263
1632119400000|2021-09-20 06:30:00|9326.3|9323.9|9325.9|9324.4|9327.3|9325.3|9325.4|9323.3|139
1632119700000|2021-09-20 06:35:00|9326.1|9324.6|9327.3|9324.9|9327.9|9325.7|9324.3|9322.4|255
1632120000000|2021-09-20 06:40:00|9327.4|9325|9325.5|9323.1|9327.4|9325|9323.3|9321.4|321
1632120300000|2021-09-20 06:45:00|9325.6|9323.2|9327.3|9324.9|9328.3|9326.2|9324.1|9322.2|297
1632120600000|2021-09-20 06:50:00|9327.2|9324.8|9325.4|9323|9327.4|9325|9323.7|9322|299
1632120900000|2021-09-20 06:55:00|9325.3|9322.9|9323.3|9321.8|9325.9|9324|9323.3|9321.3|343
1632121200000|2021-09-20 07:00:00|9323.9|9321.5|9325.2|9323.7|9326.3|9324.4|9323|9321|502
1632121500000|2021-09-20 07:05:00|9326|9323.6|9329.1|9327.6|9329.7|9327.8|9324.1|9322.4|422
1632121800000|2021-09-20 07:10:00|9329.2|9327.7|9330|9327.6|9331.3|9329.7|9327.8|9326|456
1632122100000|2021-09-20 07:15:00|9329.9|9327.5|9331.3|9329.8|9332.6|9330.5|9329|9327.3|403
1632122400000|2021-09-20 07:20:00|9331.2|9329.7|9328.1|9325.7|9334.2|9332|9323.7|9321.3|479
1632122700000|2021-09-20 07:25:00|9328.2|9325.8|9327.8|9326.3|9329.6|9327.2|9325.8|9323.9|493
1632123000000|2021-09-20 07:30:00|9327.7|9326.2|9321.2|9318.8|9328.2|9326.2|9318.8|9316.6|538
1632123300000|2021-09-20 07:35:00|9321.1|9318.7|9319|9316.6|9321.2|9319.5|9317.4|9315.9|476
1632123600000|2021-09-20 07:40:00|9319.1|9316.7|9322|9319.6|9323.2|9321.4|9319|9316.6|354
1632123900000|2021-09-20 07:45:00|9322.1|9319.7|9318.7|9316.3|9322.2|9320.3|9318.2|9316.3|336
1632124200000|2021-09-20 07:50:00|9318.6|9316.2|9320.4|9318|9321.8|9320.1|9317.5|9315.6|405
1632124500000|2021-09-20 07:55:00|9320.3|9317.9|9320.8|9319.3|9323.1|9321.2|9319.9|9317.9|382
1632124800000|2021-09-20 08:00:00|9321.2|9318.8|9320.9|9319.4|9323.8|9321.8|9320.7|9318.8|384
1632125100000|2021-09-20 08:05:00|9321|9319.5|9323.1|9320.7|9324.7|9322.7|9320.9|9319|396
1632125400000|2021-09-20 08:10:00|9323.2|9320.8|9316.6|9314.2|9323.8|9321.8|9313.8|9311.4|475
1632125700000|2021-09-20 08:15:00|9316.8|9314.4|9317.1|9315.6|9319.3|9317.4|9316.4|9314.2|286
1632126000000|2021-09-20 08:20:00|9317.2|9315.7|9316.7|9314.3|9320.6|9318.7|9316.3|9314.1|297
1632126300000|2021-09-20 08:25:00|9316.8|9314.4|9319.4|9317|9320.1|9318.3|9316.7|9314.4|330
1632126600000|2021-09-20 08:30:00|9319|9317.5|9318.7|9317.2|9322.3|9320.3|9317.9|9316|317
1632126900000|2021-09-20 08:35:00|9318.6|9317.1|9316.1|9313.7|9320.5|9318.4|9315.4|9313.4|375
1632127200000|2021-09-20 08:40:00|9315.9|9314.4|9315.7|9313.3|9317.7|9315.8|9315.4|9313.2|430
1632127500000|2021-09-20 08:45:00|9315.8|9313.4|9318.5|9316.1|9318.8|9316.7|9315|9313.1|822
1632127800000|2021-09-20 08:50:00|9318.4|9316|9318.4|9316|9319|9317.4|9316.4|9314.2|427
1632128100000|2021-09-20 08:55:00|9318|9316.5|9316.4|9314|9318|9316.5|9315.6|9313.7|375
1632128400000|2021-09-20 09:00:00|9316.3|9313.9|9318.7|9316.3|9318.8|9316.8|9315.6|9313.7|388
1632128700000|2021-09-20 09:05:00|9318.6|9316.2|9322.8|9320.4|9322.9|9320.9|9317.4|9315.4|365
1632129000000|2021-09-20 09:10:00|9322.7|9320.3|9323.6|9321.2|9324.5|9322.2|9320.7|9318.6|360
1632129300000|2021-09-20 09:15:00|9323.5|9321.1|9325.4|9323.9|9327.3|9325.4|9323.3|9321.1|354
1632129600000|2021-09-20 09:20:00|9325.3|9323.8|9325.6|9323.2|9327.4|9325.1|9323.2|9321.3|260
1632129900000|2021-09-20 09:25:00|9325.5|9323.1|9328.2|9325.8|9328.3|9326.3|9325|9323.1|283
1632130200000|2021-09-20 09:30:00|9328.1|9325.7|9328.9|9326.5|9329.8|9327.4|9327.1|9324.8|262
1632130500000|2021-09-20 09:35:00|9329|9326.6|9329.5|9328|9331.1|9329.1|9328.9|9326.5|264
1632130800000|2021-09-20 09:40:00|9329.6|9328.1|9328.3|9325.9|9329.9|9328.1|9326.6|9325|519
1632131100000|2021-09-20 09:45:00|9328.2|9325.8|9325.4|9323|9328.6|9326.6|9324.5|9322.7|722
1632131400000|2021-09-20 09:50:00|9324.7|9323.2|9323.3|9321.8|9326.2|9324.1|9323|9320.9|741
1632131700000|2021-09-20 09:55:00|9323.2|9321.7|9320.1|9317.7|9323.7|9321.7|9318.1|9315.9|517
1632132000000|2021-09-20 10:00:00|9320|9317.6|9315.4|9313.9|9320.2|9318.1|9315.3|9313.3|309
1632132300000|2021-09-20 10:05:00|9316|9314.5|9310.3|9307.9|9316.7|9314.7|9309|9307.5|407
1632132600000|2021-09-20 10:10:00|9310.4|9308|9308.9|9306.5|9312|9310.5|9307.3|9305.4|355
1632132900000|2021-09-20 10:15:00|9309|9306.6|9311.9|9309.5|9312.5|9310.5|9306.1|9304.1|338
1632133200000|2021-09-20 10:20:00|9311.8|9309.4|9311.8|9309.4|9312.5|9310.2|9309.2|9306.8|410
1632133500000|2021-09-20 10:25:00|9311.9|9309.5|9305.5|9303.1|9311.9|9309.8|9303.8|9301.4|424
1632133800000|2021-09-20 10:30:00|9305.6|9303.2|9308|9305.6|9308.6|9306.2|9305.4|9303|266
1632134100000|2021-09-20 10:35:00|9308.1|9305.7|9306.6|9304.2|9308.9|9306.9|9305.9|9303.9|228
1632134400000|2021-09-20 10:40:00|9306.7|9304.3|9306.2|9303.8|9307.2|9305.2|9304.4|9302|294
1632134700000|2021-09-20 10:45:00|9306.3|9303.9|9304.9|9303.4|9306.3|9303.9|9303.6|9301.7|265
1632135000000|2021-09-20 10:50:00|9304.3|9302.8|9305.1|9303.6|9305.6|9303.6|9303.1|9301.1|238
1632135300000|2021-09-20 10:55:00|9305.2|9303.7|9309.1|9306.7|9309.3|9306.9|9304.6|9302.7|307
1632135600000|2021-09-20 11:00:00|9309.5|9307.1|9312|9310.5|9312.5|9310.6|9307.8|9306|250
1632135900000|2021-09-20 11:05:00|9311.9|9310.4|9309.9|9307.5|9312.3|9310.4|9308.9|9307.1|244
1632136200000|2021-09-20 11:10:00|9310|9307.6|9314.4|9312|9314.7|9312.7|9309.2|9307.4|422
1632136500000|2021-09-20 11:15:00|9314.3|9311.9|9310.3|9308.8|9314.3|9312.2|9310.3|9308.5|345
1632136800000|2021-09-20 11:20:00|9310.2|9308.7|9311|9309.5|9311.8|9309.9|9310.1|9308.2|280
1632137100000|2021-09-20 11:25:00|9310.9|9309.4|9308.6|9307.1|9311.8|9310.3|9307.8|9306.2|242
1632137400000|2021-09-20 11:30:00|9308.5|9307|9309.1|9306.7|9309.5|9307.7|9306.6|9305|392
1632137700000|2021-09-20 11:35:00|9309.2|9306.8|9304.7|9302.3|9309.7|9307.7|9304|9302.1|395
1632138000000|2021-09-20 11:40:00|9304.3|9302.8|9307.2|9305.7|9307.8|9305.8|9302.1|9300.1|372
1632138300000|2021-09-20 11:45:00|9307.8|9305.4|9308.8|9307.3|9309.3|9307.6|9306.2|9304.2|305
1632138600000|2021-09-20 11:50:00|9308.7|9307.2|9305.7|9304.2|9309.9|9308|9305|9303.3|257
1632138900000|2021-09-20 11:55:00|9305.8|9304.3|9301.1|9298.7|9307.8|9306|9300.9|9298.5|567
1632139200000|2021-09-20 12:00:00|9301.2|9298.8|9298.5|9296.1|9301.2|9298.8|9293|9291.2|703
1632139500000|2021-09-20 12:05:00|9298.6|9296.2|9295.1|9293.6|9298.7|9296.3|9295|9293.5|493
1632139800000|2021-09-20 12:10:00|9295.2|9293.7|9293.7|9291.3|9297|9295|9291.5|9289.4|515
1632140100000|2021-09-20 12:15:00|9293.8|9291.4|9287.3|9284.9|9295.1|9292.7|9286.5|9284.8|516
1632140400000|2021-09-20 12:20:00|9287.6|9285.2|9288.4|9286.9|9289.4|9287.3|9285.9|9284.2|384
1632140700000|2021-09-20 12:25:00|9288.5|9287|9291|9288.6|9292.8|9290.8|9288.4|9286.8|517
1632141000000|2021-09-20 12:30:00|9290.9|9288.5|9291.6|9289.2|9295.2|9293.3|9288.7|9286.6|564
1632141300000|2021-09-20 12:35:00|9291.7|9289.3|9291|9288.6|9292.7|9290.8|9288|9286|571
1632141600000|2021-09-20 12:40:00|9291.1|9288.7|9292.5|9290.1|9294.8|9292.7|9290.6|9288.3|503
1632141900000|2021-09-20 12:45:00|9292.1|9290.6|9293.8|9291.4|9294.6|9292.4|9290.9|9288.5|373
1632142200000|2021-09-20 12:50:00|9293.7|9292.2|9289.6|9288.1|9295|9293|9289.6|9287.4|474
1632142500000|2021-09-20 12:55:00|9290|9287.6|9287.1|9284.7|9291.1|9289.1|9285.9|9283.6|534
1632142800000|2021-09-20 13:00:00|9286.7|9285.2|9285.3|9282.9|9288.5|9286.5|9284.5|9282.6|585
1632143100000|2021-09-20 13:05:00|9285.4|9283|9286.4|9284.9|9290|9288.1|9284.8|9282.4|419
1632143400000|2021-09-20 13:10:00|9286.5|9285|9292.9|9290.5|9293.9|9291.9|9286.4|9284.3|617
1632143700000|2021-09-20 13:15:00|9293|9290.6|9294.2|9292.7|9294.6|9292.8|9291.5|9289.9|423
1632144000000|2021-09-20 13:20:00|9294.5|9293|9297.6|9296.1|9299.2|9297.2|9294.5|9292.8|434
1632144300000|2021-09-20 13:25:00|9297.7|9296.2|9297.4|9295|9298.9|9297|9295.9|9294|270
1632144600000|2021-09-20 13:30:00|9296.9|9295.4|9298.9|9296.5|9301|9298.6|9294.8|9292.8|585
1632144900000|2021-09-20 13:35:00|9298.8|9296.4|9293.8|9291.4|9299|9297|9292.2|9290.1|609
1632145200000|2021-09-20 13:40:00|9293.3|9291.8|9294.5|9293|9298.1|9296.1|9292.4|9290.3|656
1632145500000|2021-09-20 13:45:00|9294.4|9292.9|9293.7|9292.2|9297.1|9295|9292.2|9290|655
1632145800000|2021-09-20 13:50:00|9293.8|9292.3|9296.7|9294.3|9298.1|9295.7|9293.3|9291.1|591
1632146100000|2021-09-20 13:55:00|9296.5|9294.1|9295.4|9293|9297.4|9295.1|9293.5|9291.1|568
1632146400000|2021-09-20 14:00:00|9295|9293.5|9294.7|9292.3|9297.1|9295.3|9294|9292.1|504
1632146700000|2021-09-20 14:05:00|9294.8|9292.4|9290.8|9289.3|9294.9|9293|9289.5|9287.7|544
1632147000000|2021-09-20 14:10:00|9290.6|9289.1|9293.8|9291.4|9294.8|9293.1|9290.4|9288.6|487
1632147300000|2021-09-20 14:15:00|9293.9|9291.5|9294.7|9292.3|9295.7|9293.9|9293.4|9291.5|430
1632147600000|2021-09-20 14:20:00|9294.6|9292.2|9290.1|9287.7|9294.6|9292.5|9290|9287.6|567
1632147900000|2021-09-20 14:25:00|9290|9287.6|9286.5|9284.1|9291.7|9290|9286.1|9284|507
1632148200000|2021-09-20 14:30:00|9286|9284.5|9286.2|9284.7|9288.4|9286.3|9285.4|9283.4|471
1632148500000|2021-09-20 14:35:00|9286.3|9284.8|9283.8|9282.3|9286.9|9284.8|9283|9281.3|446
1632148800000|2021-09-20 14:40:00|9283.7|9282.2|9282.9|9281.4|9284.1|9282.5|9282.5|9280.9|442
1632149100000|2021-09-20 14:45:00|9283|9281.5|9281.4|9279|9284.1|9282.3|9280.2|9278.7|416
1632149400000|2021-09-20 14:50:00|9281.5|9279.1|9281.7|9279.3|9281.9|9279.9|9277.1|9275.3|566
1632149700000|2021-09-20 14:55:00|9281.8|9279.4|9282.6|9281.1|9283.4|9281.6|9279.6|9278.1|639
1632150000000|2021-09-20 15:00:00|9282.7|9281.2|9281.3|9279.8|9283.7|9281.9|9278.7|9276.5|556
1632150300000|2021-09-20 15:05:00|9281.4|9279.9|9280.1|9277.7|9282.7|9280.8|9279.5|9277.5|387
1632150600000|2021-09-20 15:10:00|9280|9277.6|9275.4|9273|9280|9278.1|9273.8|9271.8|560
1632150900000|2021-09-20 15:15:00|9275.1|9273.6|9276.4|9274.9|9277|9275.1|9273.7|9271.6|546
1632151200000|2021-09-20 15:20:00|9276.3|9274.8|9278.2|9275.8|9278.4|9276.2|9275.5|9273.6|386
1632151500000|2021-09-20 15:25:00|9278.3|9275.9|9278.1|9275.7|9278.6|9276.6|9277.1|9275|386
1632151800000|2021-09-20 15:30:00|9278|9275.6|9279.3|9277.8|9279.6|9278.1|9277.1|9275.2|367
1632152100000|2021-09-20 15:35:00|9279.4|9277.9|9282|9280.5|9282.3|9280.6|9278|9276.1|308
1632152400000|2021-09-20 15:40:00|9282.1|9280.6|9282.8|9281.3|9283.9|9281.5|9281.4|9279.6|337
1632152700000|2021-09-20 15:45:00|9283.4|9281|9284.1|9282.6|9285.4|9283.4|9282.9|9280.9|290
1632153000000|2021-09-20 15:50:00|9284.5|9283|9282.4|9280|9286|9284.2|9282.2|9280|481
1632153300000|2021-09-20 15:55:00|9282.3|9280.8|9278.7|9277.2|9284|9282.2|9277.6|9276.1|397
1632153600000|2021-09-20 16:00:00|9279.1|9276.7|9278.3|9275.9|9279.1|9277.2|9275.7|9273.3|459
1632153900000|2021-09-20 16:05:00|9278.2|9275.8|9279.3|9277.8|9280.1|9278.5|9275.6|9274|437
1632154200000|2021-09-20 16:10:00|9279.4|9276.9|9276.8|9275.3|9281.3|9279.5|9275.6|9273.6|335
1632154500000|2021-09-20 16:15:00|9276.7|9275.2|9277.5|9275.1|9278.2|9276.3|9276.4|9274.7|395
1632154800000|2021-09-20 16:20:00|9277.3|9274.9|9277.6|9276.1|9278.4|9276.5|9276.2|9274.3|439
1632155100000|2021-09-20 16:25:00|9277.5|9276|9276.5|9274.1|9278.3|9276.3|9275.5|9273.2|337
1632155400000|2021-09-20 16:30:00|9276.6|9274.2|9274.2|9272.7|9277.6|9275.2|9274.1|9271.9|333
1632155700000|2021-09-20 16:35:00|9273.9|9272.4|9273.5|9272|9277|9275|9273.3|9271.6|310
1632156000000|2021-09-20 16:40:00|9273.4|9271.9|9272.9|9271.4|9274.3|9272.5|9271.5|9270|316
1632156300000|2021-09-20 16:45:00|9273|9271.5|9275.7|9273.3|9275.8|9273.8|9271.8|9270.2|294
1632156600000|2021-09-20 16:50:00|9275.8|9273.4|9276.6|9274.2|9277.5|9275.7|9275.2|9273.2|358
1632156900000|2021-09-20 16:55:00|9276.7|9274.3|9279.3|9277.8|9279.6|9278|9275.5|9273.7|322
1632157200000|2021-09-20 17:00:00|9279.4|9277.9|9279.1|9276.7|9281.2|9279.7|9278.3|9276.4|305
1632157500000|2021-09-20 17:05:00|9278.6|9277.1|9276.7|9275.2|9279|9277.1|9276.6|9274.6|364
1632157800000|2021-09-20 17:10:00|9276.8|9275.3|9279.6|9277.2|9280.1|9278|9276.7|9274.9|340
1632158100000|2021-09-20 17:15:00|9279.4|9277|9278.7|9277.2|9279.4|9277.4|9277.5|9275.6|244
1632158400000|2021-09-20 17:20:00|9278.6|9277.1|9277.3|9275.8|9279|9277.1|9277.2|9275.1|247
1632158700000|2021-09-20 17:25:00|9277.1|9275.6|9279.2|9277.7|9279.7|9278|9276.6|9274.8|240
1632159000000|2021-09-20 17:30:00|9279.3|9277.8|9278.9|9276.5|9279.3|9277.8|9277.4|9275.2|263
1632159300000|2021-09-20 17:35:00|9278.8|9276.4|9279.7|9278.2|9280.3|9278.8|9278.3|9276.4|235
1632159600000|2021-09-20 17:40:00|9279.6|9278.1|9279.1|9276.7|9280|9278.3|9278.3|9276.1|206
1632159900000|2021-09-20 17:45:00|9279|9276.6|9278.1|9276.6|9279.1|9277.2|9276.5|9274.6|220
1632160200000|2021-09-20 17:50:00|9277.8|9276.3|9281.8|9279.4|9282|9280.1|9277.7|9275.7|190
1632160500000|2021-09-20 17:55:00|9281.3|9279.8|9281.6|9279.2|9282.1|9280.2|9280.9|9279.1|143
1632160800000|2021-09-20 18:00:00|9281.2|9279.7|9280.9|9279.4|9281.7|9279.9|9280.4|9278.5|209
1632161100000|2021-09-20 18:05:00|9281|9279.5|9281.5|9279.1|9281.9|9279.9|9280.1|9278.3|165
1632161400000|2021-09-20 18:10:00|9281.6|9279.2|9279.8|9277.4|9281.7|9279.8|9279.4|9277.1|208
1632161700000|2021-09-20 18:15:00|9279.7|9277.3|9280|9277.6|9280.6|9278.4|9279.1|9276.7|195
1632162000000|2021-09-20 18:20:00|9279.9|9277.5|9279.6|9278.1|9280.5|9278.6|9279.3|9277.2|267
1632162300000|2021-09-20 18:25:00|9279.7|9278.2|9280.7|9278.3|9281.7|9280.2|9279.6|9278.1|202
1632162600000|2021-09-20 18:30:00|9280.6|9278.2|9278.2|9275.8|9280.7|9278.5|9277.2|9275.6|223
1632162900000|2021-09-20 18:35:00|9278.1|9275.7|9279.7|9277.3|9279.8|9277.9|9277|9275.3|254
1632163200000|2021-09-20 18:40:00|9279.8|9277.4|9277.6|9276.1|9279.8|9277.9|9276.9|9274.8|201
1632163500000|2021-09-20 18:45:00|9277.7|9276.2|9277.6|9276.1|9278.7|9276.6|9276.8|9275.2|213
1632163800000|2021-09-20 18:50:00|9277.7|9276.2|9277.4|9275.9|9278.2|9276.5|9276.8|9275|182
1632164100000|2021-09-20 18:55:00|9277.5|9276|9279.7|9277.3|9280|9278|9277.4|9275.9|253
1632164400000|2021-09-20 19:00:00|9279|9277.5|9281.6|9279.2|9281.8|9279.6|9278.4|9276.5|291
1632164700000|2021-09-20 19:05:00|9281.5|9279.1|9280.5|9279|9281.7|9279.7|9280.2|9278.4|190
1632165000000|2021-09-20 19:10:00|9280.7|9279.2|9280.5|9279|9281.3|9279.4|9280.1|9278.1|144
1632165300000|2021-09-20 19:15:00|9280.4|9278.9|9281.4|9279|9281.8|9279.7|9280.3|9278.3|264
1632165600000|2021-09-20 19:20:00|9281.3|9278.9|9280.7|9278.3|9281.7|9279.7|9280.2|9278.1|263
1632165900000|2021-09-20 19:25:00|9280.8|9278.4|9280.6|9278.2|9280.9|9279|9280.1|9278|139
1632166200000|2021-09-20 19:30:00|9280.2|9278.7|9279.4|9277.9|9281.2|9278.9|9278.9|9277|231
1632166500000|2021-09-20 19:35:00|9279.7|9277.3|9281.4|9279|9281.4|9279.4|9279|9276.7|203
1632166800000|2021-09-20 19:40:00|9281.3|9278.9|9279.7|9277.3|9281.4|9279.2|9279.5|9277.3|235
1632167100000|2021-09-20 19:45:00|9279.8|9277.4|9278.1|9275.7|9280.1|9277.7|9277.9|9275.5|221
1632167400000|2021-09-20 19:50:00|9278|9275.6|9279.2|9276.8|9279.7|9277.7|9277.4|9275.2|209
1632167700000|2021-09-20 19:55:00|9279.3|9276.9|9278|9275.6|9279.8|9277.7|9277.3|9275.4|229
1632168000000|2021-09-20 20:00:00|9277.9|9275.5|9279|9276.6|9279|9276.6|9276.9|9275|201
1632168300000|2021-09-20 20:05:00|9278.9|9276.5|9279.8|9277.4|9280.8|9278.8|9278.9|9276.5|164
1632168600000|2021-09-20 20:10:00|9279.9|9277.5|9280|9277.6|9280.3|9278.3|9279.1|9277.1|119
1632168900000|2021-09-20 20:15:00|9279.9|9277.5|9278.6|9276.2|9279.9|9277.9|9278.5|9276.1|165
1632169200000|2021-09-20 20:20:00|9278.5|9276.1|9279.2|9277.7|9279.8|9277.8|9278.4|9276|133
1632169500000|2021-09-20 20:25:00|9279.3|9277.8|9278.2|9275.8|9280.2|9278.2|9276.1|9273.7|231
1632169800000|2021-09-20 20:30:00|9278.3|9275.9|9278.7|9276.3|9278.8|9276.7|9278.1|9275.9|93
1632170100000|2021-09-20 20:35:00|9278.6|9276.2|9278.9|9276.5|9279.2|9277.1|9278.5|9276.1|94
1632170400000|2021-09-20 20:40:00|9279|9276.6|9278.2|9275.8|9279.1|9277.2|9277.7|9275.3|98
1632170700000|2021-09-20 20:45:00|9278.1|9275.7|9279.1|9276.7|9279.2|9277.3|9277.7|9275.6|121
1632171000000|2021-09-20 20:50:00|9278.9|9276.5|9278|9275.6|9279.1|9276.7|9277.6|9275.2|223
1632171300000|2021-09-20 20:55:00|9277.9|9275.5|9282|9273.8|9282|9277.7|9277.9|9273.6|307
1632171600000|2021-09-20 21:00:00|9281.5|9274.6|9282.2|9270.4|9283.2|9274.6|9281.3|9270.3|46
1632171900000|2021-09-20 21:05:00|9283.9|9270.8|9282.8|9268.9|9286.3|9271.6|9280.6|9267.4|82
1632172200000|2021-09-20 21:10:00|9282.3|9269.5|9281.6|9267.9|9284.4|9270.6|9280.7|9267.1|112
1632172500000|2021-09-20 21:15:00|9281.7|9267.2|9281.7|9270.3|9284.1|9271.2|9279.9|9267.2|120
1632172800000|2021-09-20 21:20:00|9284.1|9271.2|9280.3|9269.4|9284.2|9271.2|9277.6|9268.2|137
1632173100000|2021-09-20 21:25:00|9280.2|9269.5|9278|9269.7|9280.3|9270.6|9276.8|9268.6|132
1632173400000|2021-09-20 21:30:00|9277.9|9268.5|9279.1|9269.1|9280.5|9270.5|9276.7|9268.1|182
1632173700000|2021-09-20 21:35:00|9278.2|9270|9279|9268.6|9282.9|9270.5|9277.2|9267.1|308
1632174000000|2021-09-20 21:40:00|9279.4|9269.1|9279.1|9269|9282.9|9270.7|9277.9|9267.5|261
1632174300000|2021-09-20 21:45:00|9280.2|9269.5|9282.5|9270.3|9283.4|9271.4|9276.8|9268.6|484
1632174600000|2021-09-20 21:50:00|9282.4|9270.1|9284|9269|9284|9270.7|9281.2|9269|347
1632174900000|2021-09-20 21:55:00|9284.5|9269.8|9289.6|9274.6|9290.8|9275.8|9281.1|9269|290
1632175200000|2021-09-20 22:00:00|9289.2|9274.2|9280.1|9276.3|9289.5|9276.6|9279.1|9269.9|538
1632175500000|2021-09-20 22:05:00|9279.6|9276.2|9281.8|9277.7|9282.1|9278.6|9279.3|9276.1|292
1632175800000|2021-09-20 22:10:00|9281.1|9277.9|9281.2|9278.7|9281.5|9278.9|9280.3|9277.8|118
1632176100000|2021-09-20 22:15:00|9281.3|9278.6|9280.5|9278.1|9281.3|9278.7|9280.1|9277.5|119
1632176400000|2021-09-20 22:20:00|9280.4|9278|9280.5|9278.1|9281.3|9278.9|9280.3|9277.7|106
1632176700000|2021-09-20 22:25:00|9280.6|9278.2|9280.6|9278.2|9281.3|9278.5|9280.3|9277.9|101
1632177000000|2021-09-20 22:30:00|9280.7|9278.3|9281.4|9279|9282|9279.1|9280.4|9277.9|189
1632177300000|2021-09-20 22:35:00|9281.3|9278.9|9281.5|9279.1|9281.6|9279.2|9281.2|9278.8|75
1632177600000|2021-09-20 22:40:00|9281.4|9279|9281.3|9278.9|9281.7|9279.3|9281.1|9278.7|82
1632177900000|2021-09-20 22:45:00|9281.4|9279|9281.9|9279.4|9283|9279.7|9281.2|9278.5|187
1632178200000|2021-09-20 22:50:00|9281.8|9279.6|9282|9279.6|9282.3|9279.8|9281.8|9279.4|66
1632178500000|2021-09-20 22:55:00|9282.1|9279.7|9281.9|9279.5|9282.3|9279.8|9281.8|9279.4|60
1632178800000|2021-09-20 23:00:00|9282|9279.6|9280.9|9278.5|9282.1|9279.7|9280.3|9277.9|84
1632179100000|2021-09-20 23:05:00|9280.8|9278.4|9280.3|9277.9|9282.9|9280.5|9280.2|9277.8|179
1632179400000|2021-09-20 23:10:00|9280.2|9277.8|9279.6|9277.2|9280.3|9277.9|9278.4|9276|156
1632179700000|2021-09-20 23:15:00|9279.5|9277.1|9279.7|9277.3|9280.2|9278|9278.9|9277|105
1632180000000|2021-09-20 23:20:00|9279.6|9277.2|9280.3|9277.9|9280.5|9278.4|9279.6|9277.2|124
1632180300000|2021-09-20 23:25:00|9280.1|9277.7|9278.4|9276|9280.3|9278.2|9278.3|9276|91
1632180600000|2021-09-20 23:30:00|9278.3|9275.9|9278.5|9276.1|9278.8|9276.6|9277.9|9275.9|80
1632180900000|2021-09-20 23:35:00|9278.4|9276|9278|9275.6|9278.5|9276.6|9277.4|9275.3|62
1632181200000|2021-09-20 23:40:00|9278.1|9275.7|9278.7|9276.3|9278.9|9276.5|9277.4|9275.2|112
1632181500000|2021-09-20 23:45:00|9278.8|9276.4|9279.6|9277.2|9279.7|9277.5|9278.1|9276|135
1632181800000|2021-09-20 23:50:00|9279.5|9277.1|9278.1|9276.6|9279.7|9277.8|9278.1|9276|121
1632182100000|2021-09-20 23:55:00|9278|9276.5|9278.6|9276.2|9279|9276.9|9278|9275.6|166
1632182400000|2021-09-21 00:00:00|9278.5|9276.1|9278|9275.6|9279.9|9277.8|9276.9|9274.6|300
1632182700000|2021-09-21 00:05:00|9278.1|9275.7|9274.3|9271.9|9278.2|9276.1|9274.2|9271.8|325
1632183000000|2021-09-21 00:10:00|9274.2|9271.8|9275.9|9273.5|9276.8|9274.8|9273.8|9271.4|144
1632183300000|2021-09-21 00:15:00|9276|9273.6|9276.8|9274.4|9277|9275.2|9275.9|9273.5|173
1632183600000|2021-09-21 00:20:00|9276.9|9274.5|9279.5|9277.1|9279.5|9277.1|9276.9|9274.5|122
1632183900000|2021-09-21 00:25:00|9279.4|9277|9278.6|9276.2|9279.4|9277|9278.1|9275.7|89
1632184200000|2021-09-21 00:30:00|9278.7|9276.3|9279.6|9277.2|9279.7|9277.9|9278.1|9276.1|219
1632184500000|2021-09-21 00:35:00|9279.5|9277.1|9279.3|9276.9|9279.9|9277.9|9278.9|9276.8|156
1632184800000|2021-09-21 00:40:00|9279.4|9277|9279|9277.5|9279.8|9277.8|9278.9|9276.8|93
1632185100000|2021-09-21 00:45:00|9279.1|9277.6|9279.4|9277|9279.6|9277.6|9278.7|9276.3|148
1632185400000|2021-09-21 00:50:00|9279.3|9276.9|9278.6|9276.2|9279.5|9277.1|9276.6|9274.6|186
1632185700000|2021-09-21 00:55:00|9278.8|9276.4|9278.4|9276.9|9279.6|9277.7|9278|9275.7|180
1632186000000|2021-09-21 01:00:00|9278.5|9277|9279.9|9278.4|9280|9278.5|9278.5|9276.8|182
1632186300000|2021-09-21 01:05:00|9279.7|9278.2|9278.1|9275.7|9281.5|9279.5|9277.6|9275.5|256
1632186600000|2021-09-21 01:10:00|9278|9275.6|9277.5|9276|9278.9|9276.6|9276.4|9274.3|269
1632186900000|2021-09-21 01:15:00|9277.4|9275.9|9279.2|9276.8|9279.3|9277.3|9277.3|9275.4|207
1632187200000|2021-09-21 01:20:00|9279|9277.5|9281.5|9280|9282.3|9280.3|9279|9277.5|200
1632187500000|2021-09-21 01:25:00|9281.3|9279.8|9280.9|9279.4|9282.2|9280|9280.9|9279|133
1632187800000|2021-09-21 01:30:00|9281.5|9279.1|9279.5|9277.1|9281.5|9279.5|9278.6|9276.7|227
1632188100000|2021-09-21 01:35:00|9279.4|9277|9281.7|9279.3|9282.2|9280|9278.8|9276.7|267
1632188400000|2021-09-21 01:40:00|9281.6|9279.2|9280.6|9278.2|9282|9280|9279.9|9278|280
1632188700000|2021-09-21 01:45:00|9280.5|9278.1|9278.1|9276.6|9281.9|9279.9|9278|9276.1|290
1632189000000|2021-09-21 01:50:00|9278|9276.5|9275|9272.6|9278.2|9276.5|9274.1|9272.6|269
1632189300000|2021-09-21 01:55:00|9274.9|9272.5|9272.5|9270.1|9275.4|9273.4|9271.4|9269.3|277
1632189600000|2021-09-21 02:00:00|9272.4|9270|9268.9|9266.5|9272.7|9270.5|9268.9|9266.5|264
1632189900000|2021-09-21 02:05:00|9269|9266.6|9266.5|9264.1|9270.7|9268.8|9266|9263.9|277
1632190200000|2021-09-21 02:10:00|9266.6|9264.2|9268.7|9266.3|9269|9266.9|9266|9264|180
1632190500000|2021-09-21 02:15:00|9268.6|9266.2|9269.6|9268.1|9270.1|9268.1|9268.6|9266.2|215
1632190800000|2021-09-21 02:20:00|9270.1|9267.7|9269.4|9267.9|9270.1|9268.2|9268.6|9266.8|145
1632191100000|2021-09-21 02:25:00|9269.5|9268|9272.8|9271.3|9273.4|9271.6|9269.3|9267.8|237
1632191400000|2021-09-21 02:30:00|9272.7|9271.2|9274.8|9273.3|9275.2|9273.4|9272.7|9271|169
1632191700000|2021-09-21 02:35:00|9274.7|9273.2|9274.7|9273.2|9275.9|9274|9273.9|9272|170
1632192000000|2021-09-21 02:40:00|9274.8|9273.3|9274.8|9273.3|9275.3|9273.6|9274.6|9272.7|97
1632192300000|2021-09-21 02:45:00|9274.9|9273.4|9274.8|9273.3|9275.4|9273.5|9274.3|9272.2|92
1632192600000|2021-09-21 02:50:00|9275.2|9272.8|9276.8|9274.4|9276.9|9275|9274.8|9272.7|127
1632192900000|2021-09-21 02:55:00|9276.9|9274.5|9277.9|9275.5|9278.8|9276.4|9276.4|9274.4|149
1632193200000|2021-09-21 03:00:00|9278|9275.6|9280.6|9278.2|9280.6|9278.6|9277.5|9275.5|221
1632193500000|2021-09-21 03:05:00|9280.5|9278.1|9278.9|9276.5|9280.6|9278.5|9278.5|9276.3|152
1632193800000|2021-09-21 03:10:00|9278.8|9276.4|9278.2|9276.7|9279|9276.7|9277.9|9275.5|150
1632194100000|2021-09-21 03:15:00|9278.3|9276.8|9278.8|9276.4|9279.5|9277.6|9278|9275.7|181
1632194400000|2021-09-21 03:20:00|9278.9|9276.5|9278.7|9276.3|9279.1|9276.9|9277.9|9275.5|113
1632194700000|2021-09-21 03:25:00|9278.8|9276.4|9276.2|9273.8|9278.9|9276.7|9275.6|9273.5|140
1632195000000|2021-09-21 03:30:00|9276.3|9273.9|9277.3|9274.9|9277.4|9275.5|9275.3|9272.9|168
1632195300000|2021-09-21 03:35:00|9277.6|9275.2|9276.4|9274.9|9277.6|9275.3|9275.9|9273.8|120
1632195600000|2021-09-21 03:40:00|9276.5|9275|9275.7|9274.2|9277|9275.1|9275.5|9273.5|122
1632195900000|2021-09-21 03:45:00|9275.6|9274.1|9276.5|9275|9276.9|9275.2|9275.6|9273.6|204
1632196200000|2021-09-21 03:50:00|9276.4|9274.9|9275.7|9274.2|9276.5|9275|9275.6|9273.7|80
1632196500000|2021-09-21 03:55:00|9275.8|9274.3|9278.4|9276.9|9278.6|9277|9275.7|9273.7|124
1632196800000|2021-09-21 04:00:00|9278.3|9276.8|9277.4|9275.9|9278.4|9276.9|9276.9|9275.4|125
1632197100000|2021-09-21 04:05:00|9277.3|9275.8|9275.7|9274.2|9277.3|9275.8|9275.6|9273.8|118
1632197400000|2021-09-21 04:10:00|9275.6|9274.1|9276.1|9273.7|9276.2|9274.3|9275.4|9273.5|91
1632197700000|2021-09-21 04:15:00|9276|9273.6|9276.2|9273.8|9276.6|9274.5|9274.9|9272.8|155
1632198000000|2021-09-21 04:20:00|9276.1|9273.7|9276.2|9273.8|9276.9|9275|9274.7|9272.8|153
1632198300000|2021-09-21 04:25:00|9276.1|9273.7|9276.2|9273.8|9277.2|9275.2|9275.7|9273.7|123
1632198600000|2021-09-21 04:30:00|9276.3|9273.9|9276.2|9273.8|9276.4|9274.4|9275.5|9273.6|67
1632198900000|2021-09-21 04:35:00|9276.3|9273.9|9276.6|9275.1|9277|9275.1|9275.6|9273.8|105
1632199200000|2021-09-21 04:40:00|9277.1|9274.7|9277.7|9275.3|9278.1|9276.2|9277.1|9274.7|118
1632199500000|2021-09-21 04:45:00|9277.8|9275.4|9278.3|9276.8|9278.8|9276.8|9276.5|9274.7|122
1632199800000|2021-09-21 04:50:00|9278.2|9276.7|9278.2|9276.7|9278.7|9277|9278|9276|110
1632200100000|2021-09-21 04:55:00|9278.3|9276.8|9277.5|9276|9278.9|9277|9277.5|9275.6|160
1632200400000|2021-09-21 05:00:00|9277.6|9276.1|9277|9275.5|9278.4|9276.3|9276.6|9274.9|117
1632200700000|2021-09-21 05:05:00|9276.9|9275.4|9277.6|9276.1|9278.2|9276.1|9276.3|9274.4|215
1632201000000|2021-09-21 05:10:00|9277.5|9276|9277.4|9275.9|9279|9276.8|9276.7|9275|190
1632201300000|2021-09-21 05:15:00|9277.3|9275.8|9276.6|9275.1|9278|9276.1|9276.5|9274.6|131
1632201600000|2021-09-21 05:20:00|9276.5|9275|9276.8|9274.4|9276.9|9275.1|9275.6|9273.6|173
1632201900000|2021-09-21 05:25:00|9276.9|9274.5|9275.8|9274.3|9277|9274.6|9275.6|9273.6|167
1632202200000|2021-09-21 05:30:00|9275.9|9274.4|9277.8|9275.4|9277.8|9275.9|9275.8|9273.8|151
1632202500000|2021-09-21 05:35:00|9277.7|9275.3|9277.9|9275.5|9278.7|9276.8|9276.5|9274.5|187
1632202800000|2021-09-21 05:40:00|9277.7|9275.3|9276|9273.6|9277.7|9276|9275.6|9273.6|131
1632203100000|2021-09-21 05:45:00|9276.1|9273.7|9273.3|9270.9|9276.1|9273.7|9272.9|9270.8|196
1632203400000|2021-09-21 05:50:00|9273.4|9271|9272.8|9271.3|9273.5|9271.6|9271.8|9270|259
1632203700000|2021-09-21 05:55:00|9272.9|9271.4|9273.8|9271.4|9273.8|9271.4|9271.8|9269.6|211
1632204000000|2021-09-21 06:00:00|9273.7|9271.3|9276.7|9274.3|9278.2|9276.2|9271.1|9269.1|663
1632204300000|2021-09-21 06:05:00|9276.8|9274.4|9272.6|9270.2|9277.9|9275.9|9272.2|9270.2|387
1632204600000|2021-09-21 06:10:00|9272.7|9270.3|9271.9|9270.4|9272.8|9271.1|9270.1|9267.7|366
1632204900000|2021-09-21 06:15:00|9272|9270.5|9274.4|9272.9|9274.9|9273|9270.7|9268.5|277
1632205200000|2021-09-21 06:20:00|9274.5|9273|9272.1|9269.7|9275.6|9273.7|9270.2|9268.2|416
1632205500000|2021-09-21 06:25:00|9272|9269.6|9271.9|9269.5|9273.7|9271.5|9270.8|9268.8|259
1632205800000|2021-09-21 06:30:00|9272|9269.6|9272.9|9270.5|9273|9271.1|9270.7|9268.7|298
1632206100000|2021-09-21 06:35:00|9272.8|9270.4|9273.7|9271.3|9275.9|9273.5|9271.7|9269.5|328
1632206400000|2021-09-21 06:40:00|9273.6|9271.2|9273.7|9271.3|9274.9|9273.1|9272.6|9270.5|273
1632206700000|2021-09-21 06:45:00|9273.2|9271.7|9275.1|9273.6|9275.6|9273.7|9271.4|9269.3|317
1632207000000|2021-09-21 06:50:00|9275|9273.5|9278.6|9277.1|9279.4|9277.7|9275|9273.1|319
1632207300000|2021-09-21 06:55:00|9278.5|9277|9275.6|9273.2|9280.5|9278.5|9273.8|9271.4|380
1632207600000|2021-09-21 07:00:00|9275.5|9273.1|9278.2|9276.7|9279.5|9277.6|9274.9|9272.8|632
1632207900000|2021-09-21 07:05:00|9278.3|9276.8|9274.2|9271.8|9279.4|9277.6|9271.7|9269.3|608
1632208200000|2021-09-21 07:10:00|9274.1|9271.7|9277|9274.6|9278|9275.7|9274.1|9271.7|354
1632208500000|2021-09-21 07:15:00|9276.9|9274.5|9278.3|9276.8|9278.9|9276.9|9275.7|9273.6|277
1632208800000|2021-09-21 07:20:00|9278.2|9276.7|9279.7|9277.3|9280.7|9278.5|9274.9|9272.9|494
1632209100000|2021-09-21 07:25:00|9279.8|9277.4|9277.8|9276.3|9281.5|9279.4|9277.5|9275.4|395
1632209400000|2021-09-21 07:30:00|9277.9|9276.4|9280.3|9278.8|9280.8|9278.9|9276.1|9273.7|353
1632209700000|2021-09-21 07:35:00|9280.4|9278.9|9280.8|9279.3|9281.9|9280.2|9278.3|9276.4|301
1632210000000|2021-09-21 07:40:00|9280.3|9278.8|9281.4|9279.9|9281.8|9280.2|9279.1|9277.6|276
1632210300000|2021-09-21 07:45:00|9281.5|9280|9283.5|9282|9284.9|9282.8|9279.9|9278|453
1632210600000|2021-09-21 07:50:00|9283.6|9282.1|9278.2|9275.8|9285|9282.7|9277.4|9275.4|419
1632210900000|2021-09-21 07:55:00|9278.1|9275.7|9266.3|9263.9|9279|9277|9265.9|9263.5|541
1632211200000|2021-09-21 08:00:00|9266.6|9264.2|9269.6|9267.2|9272.5|9270.4|9266.5|9264.1|402
1632211500000|2021-09-21 08:05:00|9269.7|9267.3|9267.1|9265.6|9270.8|9268.9|9266|9263.6|543
1632211800000|2021-09-21 08:10:00|9267.2|9265.7|9266.2|9264.7|9269.3|9267|9265.1|9262.9|381
1632212100000|2021-09-21 08:15:00|9266.3|9264.8|9268.3|9265.9|9269.2|9267.2|9265.8|9263.5|411
1632212400000|2021-09-21 08:20:00|9268.2|9265.8|9268.9|9266.5|9271.4|9269.3|9267.2|9265|460
1632212700000|2021-09-21 08:25:00|9268.8|9266.4|9268.2|9265.8|9269.3|9267.3|9266.7|9264.6|369
1632213000000|2021-09-21 08:30:00|9268|9265.6|9267.5|9265.1|9271.9|9269.6|9267.3|9264.9|529
1632213300000|2021-09-21 08:35:00|9267.1|9264.7|9265.3|9262.9|9267.8|9265.6|9264.8|9262.7|477
1632213600000|2021-09-21 08:40:00|9265.2|9262.8|9264|9261.6|9265.3|9263.3|9263.1|9260.9|361
1632213900000|2021-09-21 08:45:00|9264.1|9261.7|9262.7|9261.2|9264.1|9261.7|9261.9|9260.1|265
1632214200000|2021-09-21 08:50:00|9262.8|9261.3|9258.2|9255.8|9265.2|9263.2|9254.7|9252.3|417
1632214500000|2021-09-21 08:55:00|9258.1|9255.7|9257.9|9256.4|9259.7|9257.8|9256.6|9254.6|444
1632214800000|2021-09-21 09:00:00|9257.8|9256.3|9258.8|9256.4|9259.7|9257.8|9257.1|9255.2|433
1632215100000|2021-09-21 09:05:00|9258.9|9256.5|9251.7|9249.3|9258.9|9256.7|9250.6|9248.2|532
1632215400000|2021-09-21 09:10:00|9251.6|9249.2|9250.2|9247.8|9252.1|9250.1|9248.7|9246.9|345
1632215700000|2021-09-21 09:15:00|9250.1|9247.7|9252.3|9250.8|9252.6|9250.9|9249|9247.1|360
1632216000000|2021-09-21 09:20:00|9252.2|9250.7|9250.7|9249.2|9252.5|9250.9|9250.1|9247.9|379
1632216300000|2021-09-21 09:25:00|9250.8|9249.3|9251.8|9249.4|9251.8|9249.8|9248.7|9246.8|346
1632216600000|2021-09-21 09:30:00|9251.7|9249.3|9252.3|9249.9|9254.4|9252.4|9250.6|9248.8|292
1632216900000|2021-09-21 09:35:00|9252.2|9249.8|9251.2|9248.8|9252.4|9250.4|9249.4|9247.3|291
1632217200000|2021-09-21 09:40:00|9251.3|9248.9|9250.2|9247.8|9251.3|9249.2|9248.6|9246.7|242
1632217500000|2021-09-21 09:45:00|9250.1|9247.7|9250.5|9248.1|9252|9249.9|9249.2|9247.3|357
1632217800000|2021-09-21 09:50:00|9250.4|9248|9251.1|9249.6|9252.1|9250.1|9249.3|9247.4|478
1632218100000|2021-09-21 09:55:00|9251|9249.5|9252.9|9250.5|9253|9251.1|9250.2|9248.2|349
1632218400000|2021-09-21 10:00:00|9252.4|9250.9|9254.4|9252.9|9254.8|9253.1|9252.3|9250.3|263
1632218700000|2021-09-21 10:05:00|9254.3|9252.8|9253.2|9251.7|9254.5|9252.8|9251.7|9249.7|373
1632219000000|2021-09-21 10:10:00|9253.3|9251.8|9252.8|9250.4|9255.6|9253.8|9252.5|9250.4|286
1632219300000|2021-09-21 10:15:00|9252|9250.5|9251.7|9250.2|9253|9251.1|9249|9247|369
1632219600000|2021-09-21 10:20:00|9251.5|9250|9254.7|9252.3|9254.7|9252.8|9250.2|9248.1|322
1632219900000|2021-09-21 10:25:00|9255.2|9252.8|9253.2|9250.8|9255.4|9253.5|9252.3|9250.5|260
1632220200000|2021-09-21 10:30:00|9253.1|9250.7|9251.7|9250.2|9253.1|9251.6|9251.5|9249.7|217
1632220500000|2021-09-21 10:35:00|9251.6|9250.1|9251.2|9248.8|9252.5|9250.9|9250.5|9248.6|250
1632220800000|2021-09-21 10:40:00|9251.1|9248.7|9248.1|9246.6|9251.2|9249.6|9248|9246.2|259
1632221100000|2021-09-21 10:45:00|9248|9246.5|9248.9|9246.5|9249.7|9247.7|9246.6|9244.5|270
1632221400000|2021-09-21 10:50:00|9249|9246.6|9247.9|9245.5|9249.4|9247.5|9246|9244|378
1632221700000|2021-09-21 10:55:00|9248|9245.6|9247.3|9244.9|9248|9246.1|9246.5|9244.6|284
1632222000000|2021-09-21 11:00:00|9247.2|9244.8|9248.1|9245.7|9248.5|9246.6|9246|9244.5|344
1632222300000|2021-09-21 11:05:00|9247.7|9246.2|9246.2|9244.7|9248.5|9246.4|9245.9|9244.2|390
1632222600000|2021-09-21 11:10:00|9246.3|9244.8|9248.7|9246.3|9250.3|9247.9|9240.4|9238.5|574
1632222900000|2021-09-21 11:15:00|9248.3|9246.8|9246.8|9245.3|9249.9|9247.5|9246.2|9244.6|437
1632223200000|2021-09-21 11:20:00|9246.7|9245.2|9247.7|9245.3|9248.1|9246.2|9245.7|9243.7|216
1632223500000|2021-09-21 11:25:00|9247.6|9245.2|9250.1|9247.7|9251.3|9248.9|9247.2|9245.2|295
1632223800000|2021-09-21 11:30:00|9250.2|9247.8|9251.1|9248.7|9252.3|9250.6|9249.4|9247.5|287
1632224100000|2021-09-21 11:35:00|9251|9248.6|9246.6|9244.2|9251|9249.1|9246.1|9244.2|271
1632224400000|2021-09-21 11:40:00|9245.9|9244.4|9242.4|9240.9|9246.2|9244.4|9241.3|9239.7|382
1632224700000|2021-09-21 11:45:00|9242.5|9241|9240.8|9238.4|9242.5|9241|9238.9|9236.6|409
1632225000000|2021-09-21 11:50:00|9240.4|9238.9|9240.9|9239.4|9241.4|9239.5|9238.2|9236.3|520
1632225300000|2021-09-21 11:55:00|9241|9239.5|9239.8|9238.3|9241.5|9239.5|9239.4|9237.4|468
1632225600000|2021-09-21 12:00:00|9239.7|9238.2|9238.6|9237.1|9242|9240.1|9237.7|9235.9|624
1632225900000|2021-09-21 12:05:00|9238.4|9236.9|9239.3|9236.9|9240.4|9238.6|9237.3|9235.5|449
1632226200000|2021-09-21 12:10:00|9239.4|9237|9240|9237.6|9241.3|9239.6|9237.2|9234.8|564
1632226500000|2021-09-21 12:15:00|9240.1|9237.7|9242.3|9239.9|9242.3|9240.2|9238.1|9236.1|983
1632226800000|2021-09-21 12:20:00|9242|9240.5|9240|9237.6|9242.8|9240.8|9237.6|9235.8|913
1632227100000|2021-09-21 12:25:00|9240.1|9237.7|9242.3|9239.9|9243.1|9240.9|9237.8|9235.8|567
1632227400000|2021-09-21 12:30:00|9242.2|9239.8|9242.2|9239.8|9243.9|9241.9|9239.8|9237.8|688
1632227700000|2021-09-21 12:35:00|9241.7|9240.2|9245|9243.5|9245.4|9243.8|9240.7|9238.7|498
1632228000000|2021-09-21 12:40:00|9245.1|9243.6|9242.3|9240.8|9246.2|9244.3|9240.6|9238.8|577
1632228300000|2021-09-21 12:45:00|9242.7|9241.2|9240.9|9239.4|9243.5|9241.7|9239|9237.3|576
1632228600000|2021-09-21 12:50:00|9240.8|9239.3|9237.7|9235.3|9242.2|9240.2|9236.2|9234.4|692
1632228900000|2021-09-21 12:55:00|9237.2|9235.7|9236.9|9234.5|9240.5|9238.7|9235.4|9233.7|762
1632229200000|2021-09-21 13:00:00|9237|9234.6|9234.8|9233.3|9237.9|9236.2|9233.5|9232|584
1632229500000|2021-09-21 13:05:00|9235.1|9233.6|9243.1|9241.6|9243.7|9241.8|9235.1|9233|599
1632229800000|2021-09-21 13:10:00|9243.5|9241.1|9238|9236.5|9243.6|9241.8|9235.8|9233.9|581
1632230100000|2021-09-21 13:15:00|9237.9|9236.4|9234.7|9233.2|9239.8|9238|9234.7|9232.7|652
1632230400000|2021-09-21 13:20:00|9235.3|9232.9|9235.6|9234.1|9237|9235|9232.7|9230.7|570
1632230700000|2021-09-21 13:25:00|9235.5|9234|9235.1|9233.6|9237.2|9235.7|9234.6|9232.7|383
1632231000000|2021-09-21 13:30:00|9235.2|9233.7|9235.6|9233.2|9239.8|9237.8|9232.2|9230.7|699
1632231300000|2021-09-21 13:35:00|9235.5|9233.1|9238.5|9236.1|9238.7|9236.7|9235.2|9232.8|728
1632231600000|2021-09-21 13:40:00|9238.6|9236.2|9236.6|9235.1|9238.7|9236.9|9234|9232.1|582
1632231900000|2021-09-21 13:45:00|9236.5|9235|9238.7|9236.3|9239.5|9237.7|9236.2|9234.2|754
1632232200000|2021-09-21 13:50:00|9238.6|9236.2|9236.1|9233.7|9239.5|9237.7|9235|9233.2|595
1632232500000|2021-09-21 13:55:00|9236|9233.6|9238.3|9236.8|9238.9|9236.9|9235|9232.8|672
1632232800000|2021-09-21 14:00:00|9238.1|9236.6|9239|9237.5|9239.7|9237.8|9237.3|9235.1|679
1632233100000|2021-09-21 14:05:00|9238.9|9237.4|9244.6|9243.1|9245.6|9243.6|9238.9|9236.9|646
1632233400000|2021-09-21 14:10:00|9245|9242.6|9241.1|9238.7|9245|9243.2|9240.5|9238.1|545
1632233700000|2021-09-21 14:15:00|9241|9238.6|9243.9|9242.4|9244.5|9242.6|9240|9238|662
1632234000000|2021-09-21 14:20:00|9244|9242.5|9249.3|9246.9|9249.9|9247.5|9243.4|9241.5|561
1632234300000|2021-09-21 14:25:00|9249.2|9246.8|9239.4|9237.9|9250.2|9248.3|9238.4|9236.5|769
1632234600000|2021-09-21 14:30:00|9239.5|9238|9239.7|9238.2|9240.4|9238.3|9233.8|9232|677
1632234900000|2021-09-21 14:35:00|9239.8|9238.3|9237.2|9234.8|9241.3|9239.8|9235.8|9233.9|629
1632235200000|2021-09-21 14:40:00|9237.3|9234.9|9232.5|9231|9237.3|9235.1|9232.5|9231|570
1632235500000|2021-09-21 14:45:00|9232.6|9231.1|9229.3|9227.8|9233.8|9231.9|9229.3|9227.6|665
1632235800000|2021-09-21 14:50:00|9229.9|9227.5|9230|9227.6|9230|9228.1|9226.1|9224|669
1632236100000|2021-09-21 14:55:00|9229.5|9228|9229.4|9227.9|9232.3|9230.6|9227.6|9225.8|621
1632236400000|2021-09-21 15:00:00|9229.5|9228|9227.5|9225.1|9230.2|9228.6|9226.3|9224.6|593
1632236700000|2021-09-21 15:05:00|9227.1|9225.6|9231.2|9229.7|9231.8|9229.9|9226.6|9224.9|456
1632237000000|2021-09-21 15:10:00|9230.9|9229.4|9233.5|9231.1|9233.6|9231.5|9229.6|9227.9|371
1632237300000|2021-09-21 15:15:00|9233.4|9231|9234|9231.6|9234.9|9233|9232.2|9230.3|463
1632237600000|2021-09-21 15:20:00|9233.5|9232|9237.5|9235.1|9237.5|9235.4|9232.6|9230.7|381
1632237900000|2021-09-21 15:25:00|9237.1|9235.6|9240|9237.6|9240.2|9238.3|9236.8|9234.8|463
1632238200000|2021-09-21 15:30:00|9239.9|9237.5|9239.2|9237.7|9240.9|9239|9237.9|9236.3|572
1632238500000|2021-09-21 15:35:00|9239.3|9237.8|9240.2|9237.8|9241|9239.1|9238.7|9236.8|387
1632238800000|2021-09-21 15:40:00|9239.8|9238.3|9238.9|9237.4|9241.1|9239.2|9238.8|9237.3|312
1632239100000|2021-09-21 15:45:00|9238.6|9237.1|9236.9|9235.4|9238.8|9237.3|9235.8|9234.1|255
1632239400000|2021-09-21 15:50:00|9237.1|9235.6|9237|9235.5|9237.5|9235.7|9235|9233.3|317
1632239700000|2021-09-21 15:55:00|9237.1|9235.6|9236.6|9235.1|9238.4|9236.6|9236.3|9234.4|383
1632240000000|2021-09-21 16:00:00|9236.5|9235|9237.6|9236.1|9239.3|9237.6|9236.1|9234.2|380
1632240300000|2021-09-21 16:05:00|9237.7|9236.2|9237.9|9236.4|9238.4|9236.5|9237|9235.1|288
1632240600000|2021-09-21 16:10:00|9238.1|9235.7|9239|9236.6|9239.4|9237|9236.4|9234.4|275
1632240900000|2021-09-21 16:15:00|9238.9|9236.5|9237.8|9235.4|9239.5|9237.4|9237.3|9235.3|294
1632241200000|2021-09-21 16:20:00|9237.7|9235.3|9236|9233.6|9238.6|9236.2|9235.5|9233.5|309
1632241500000|2021-09-21 16:25:00|9235.9|9233.5|9236.8|9234.4|9237|9235.1|9234.8|9232.8|256
1632241800000|2021-09-21 16:30:00|9236.9|9234.5|9239.4|9237|9240.4|9238.1|9236.3|9234.4|433
1632242100000|2021-09-21 16:35:00|9239.1|9236.7|9237.7|9235.3|9239.4|9237|9236.3|9234.2|322
1632242400000|2021-09-21 16:40:00|9237.6|9235.2|9237.2|9235.7|9238.2|9236.2|9236.2|9234.1|248
1632242700000|2021-09-21 16:45:00|9237.3|9235.8|9237|9235.5|9238.4|9236.8|9236.6|9234.7|231
1632243000000|2021-09-21 16:50:00|9237.1|9235.6|9236.5|9235|9238.3|9236.3|9236.1|9234.3|323
1632243300000|2021-09-21 16:55:00|9236.9|9234.5|9235.1|9232.7|9236.9|9235|9233.1|9231.2|351
1632243600000|2021-09-21 17:00:00|9234.7|9233.2|9237.2|9235.7|9238|9236|9233.9|9231.8|466
1632243900000|2021-09-21 17:05:00|9237.1|9235.6|9239|9237.5|9239.4|9237.5|9236.3|9234.3|351
1632244200000|2021-09-21 17:10:00|9238.9|9237.4|9239.5|9237.1|9240.6|9238.4|9238.5|9236.5|237
1632244500000|2021-09-21 17:15:00|9239.6|9237.2|9239.3|9237.8|9240.3|9238.2|9239.1|9236.9|347
1632244800000|2021-09-21 17:20:00|9239.4|9237.9|9238.6|9237.1|9239.7|9237.9|9238.2|9236.3|215
1632245100000|2021-09-21 17:25:00|9238.5|9237|9240.3|9237.9|9241.3|9239.2|9238.1|9236.5|304
1632245400000|2021-09-21 17:30:00|9240.2|9237.8|9240.3|9237.9|9240.7|9238.5|9239.1|9236.9|255
1632245700000|2021-09-21 17:35:00|9240.5|9238.1|9241.9|9240.4|9243.1|9241.4|9239.9|9237.9|347
1632246000000|2021-09-21 17:40:00|9242|9240.5|9242.1|9240.6|9242.8|9241.1|9241.7|9240.2|178
1632246300000|2021-09-21 17:45:00|9242|9240.5|9242.2|9240.7|9243|9240.9|9241.3|9239.8|161
1632246600000|2021-09-21 17:50:00|9242.4|9240.9|9244.6|9243.1|9245.3|9243.4|9242.3|9240.8|187
1632246900000|2021-09-21 17:55:00|9244.5|9243|9238.9|9236.5|9245.2|9243.2|9238.2|9236.5|337
1632247200000|2021-09-21 18:00:00|9238.3|9236.8|9237.3|9235.8|9239.2|9237.2|9234.1|9232.1|411
1632247500000|2021-09-21 18:05:00|9237.2|9235.7|9237.4|9235.9|9239.5|9237.6|9237.1|9235.6|185
1632247800000|2021-09-21 18:10:00|9237.5|9236|9237.2|9235.7|9238.1|9236.4|9236.3|9234.3|238
1632248100000|2021-09-21 18:15:00|9237.1|9235.6|9238.9|9236.5|9239.1|9237.1|9236.3|9234.5|240
1632248400000|2021-09-21 18:20:00|9238.8|9236.4|9236.8|9235.3|9239|9236.7|9235.9|9234|283
1632248700000|2021-09-21 18:25:00|9236.7|9235.2|9238.1|9235.7|9238.7|9236.8|9236.5|9234.5|219
1632249000000|2021-09-21 18:30:00|9237.7|9236.2|9234.4|9232.9|9237.7|9236.2|9234.2|9232.2|240
1632249300000|2021-09-21 18:35:00|9234.3|9232.8|9236.1|9234.6|9237|9234.9|9234.3|9232.8|233
1632249600000|2021-09-21 18:40:00|9236|9234.5|9236.4|9234.9|9237.2|9235.4|9235.3|9233.5|234
1632249900000|2021-09-21 18:45:00|9236.5|9235|9237.3|9235.8|9237.8|9236|9236.2|9234.5|160
1632250200000|2021-09-21 18:50:00|9237.2|9235.7|9237.5|9235.1|9237.8|9236.2|9236.7|9234.6|213
1632250500000|2021-09-21 18:55:00|9237.6|9235.2|9235.1|9233.6|9237.6|9235.7|9235|9233.5|372
1632250800000|2021-09-21 19:00:00|9235.2|9233.7|9235.8|9233.4|9236.8|9234.8|9234.7|9232.6|299
1632251100000|2021-09-21 19:05:00|9235.9|9233.5|9236|9233.6|9236|9234|9234.7|9232.5|223
1632251400000|2021-09-21 19:10:00|9235.9|9233.5|9235.9|9233.5|9236.7|9234.7|9235.2|9233|226
1632251700000|2021-09-21 19:15:00|9235.8|9233.4|9235.1|9232.7|9236.3|9234.3|9234.6|9232.2|246
1632252000000|2021-09-21 19:20:00|9235.2|9232.8|9235.5|9233.1|9236.1|9234.1|9234.6|9232.2|210
1632252300000|2021-09-21 19:25:00|9235.6|9233.2|9235|9232.6|9236.1|9233.7|9234.5|9232.3|200
1632252600000|2021-09-21 19:30:00|9234.9|9232.5|9233.3|9230.9|9235|9232.9|9231.8|9229.6|327
1632252900000|2021-09-21 19:35:00|9233.2|9230.8|9234.4|9232|9234.9|9233|9233.1|9230.8|211
1632253200000|2021-09-21 19:40:00|9234.3|9231.9|9233|9231.5|9234.4|9232.3|9232.9|9230.8|189
1632253500000|2021-09-21 19:45:00|9233.1|9231.6|9233.2|9230.8|9234|9232|9232.5|9230.1|220
1632253800000|2021-09-21 19:50:00|9233.1|9230.7|9232.2|9230.7|9234.2|9232.1|9232|9230.1|224
1632254100000|2021-09-21 19:55:00|9232.3|9230.8|9235.1|9232.7|9235.1|9233|9231.8|9229.8|346
1632254400000|2021-09-21 20:00:00|9235|9232.6|9237.1|9234.7|9237.2|9235.2|9234.8|9232.5|302
1632254700000|2021-09-21 20:05:00|9236.9|9234.5|9237.2|9234.8|9238.4|9236.4|9236.4|9234.4|154
1632255000000|2021-09-21 20:10:00|9237.7|9235.3|9237|9234.6|9237.7|9235.3|9236.7|9234.3|109
1632255300000|2021-09-21 20:15:00|9236.9|9234.5|9236.7|9234.3|9237.9|9235.5|9236.5|9234.2|122
1632255600000|2021-09-21 20:20:00|9236.6|9234.2|9236|9233.6|9236.9|9234.5|9235.3|9233.3|105
1632255900000|2021-09-21 20:25:00|9235.9|9233.5|9237.6|9235.2|9238.6|9236.2|9235.9|9233.5|109
1632256200000|2021-09-21 20:30:00|9237.2|9235.7|9237.5|9235.1|9237.8|9235.8|9237|9235.1|79
1632256500000|2021-09-21 20:35:00|9237.4|9235|9236.4|9234|9237.6|9235.2|9236.3|9233.9|94
1632256800000|2021-09-21 20:40:00|9236.6|9234.2|9236.8|9234.4|9236.9|9234.5|9236.5|9234.1|78
1632257100000|2021-09-21 20:45:00|9236.9|9234.5|9236|9233.6|9237|9234.6|9235.9|9233.5|124
1632257400000|2021-09-21 20:50:00|9236.1|9233.7|9236.9|9234.5|9237.5|9235.1|9236|9233.6|114
1632257700000|2021-09-21 20:55:00|9236.8|9234.4|9237.2|9234.8|9237.8|9235.3|9236.7|9234.2|271
1632258000000|2021-09-21 21:00:00|9237.3|9234.9|9238.1|9228.1|9238.6|9234.9|9237.3|9227.4|44
1632258300000|2021-09-21 21:05:00|9237.9|9227|9241.7|9226.7|9242.3|9230.1|9237.4|9224.1|68
1632258600000|2021-09-21 21:10:00|9237.7|9227.8|9237.7|9223.1|9242.7|9230.1|9237.3|9222.3|100
1632258900000|2021-09-21 21:15:00|9238.3|9224.5|9243.9|9228.9|9247.3|9232.3|9233|9222.2|225
1632259200000|2021-09-21 21:20:00|9241.8|9226.8|9248.2|9233.2|9250.1|9235.1|9240.6|9225.6|195
1632259500000|2021-09-21 21:25:00|9248.3|9233.3|9248.3|9233.3|9250.2|9235.2|9246|9231|107
1632259800000|2021-09-21 21:30:00|9247.9|9232.9|9241.9|9231.1|9250.8|9235.8|9239.7|9226.4|329
1632260100000|2021-09-21 21:35:00|9241|9230.9|9242|9231.6|9243.6|9232.6|9238|9230.1|168
1632260400000|2021-09-21 21:40:00|9241.1|9231.7|9239.4|9231.7|9250.9|9235.9|9238.6|9228.4|257
1632260700000|2021-09-21 21:45:00|9238.3|9233.5|9247.6|9232.6|9251.7|9236.7|9238.3|9230.7|323
1632261000000|2021-09-21 21:50:00|9247.7|9232.7|9247.5|9232.5|9251.3|9236.3|9243.7|9228.7|344
1632261300000|2021-09-21 21:55:00|9247.2|9232.2|9246.6|9231.6|9248|9233|9242.4|9227.4|511
1632261600000|2021-09-21 22:00:00|9246.2|9231.2|9235.5|9232.2|9248|9233|9234.9|9226.4|524
1632261900000|2021-09-21 22:05:00|9235.4|9231.2|9235.6|9233.1|9238|9233.9|9235|9231.1|293
1632262200000|2021-09-21 22:10:00|9235.5|9232.8|9235|9232.6|9236|9233|9234.7|9232|186
1632262500000|2021-09-21 22:15:00|9234.9|9232.5|9235.9|9233.5|9236.7|9234|9234.8|9231.9|185
1632262800000|2021-09-21 22:20:00|9236|9233.6|9235.7|9233.1|9236.7|9234|9235.3|9232.2|152
1632263100000|2021-09-21 22:25:00|9235.8|9233.4|9235.8|9232.9|9236.8|9233.6|9235.4|9231.8|156
1632263400000|2021-09-21 22:30:00|9235.9|9233.2|9236.8|9234.4|9237.1|9234.5|9235.8|9233|153
1632263700000|2021-09-21 22:35:00|9236.7|9234.3|9236.7|9234.3|9237.5|9234.6|9236.1|9233.1|146
1632264000000|2021-09-21 22:40:00|9236.6|9234.2|9236.7|9234.3|9236.8|9234.4|9236.5|9234.1|59
1632264300000|2021-09-21 22:45:00|9236.8|9234.4|9236.8|9234.4|9237.1|9235|9236.5|9233.8|67
1632264600000|2021-09-21 22:50:00|9236.9|9234.5|9237.5|9235.1|9237.7|9235.3|9236.7|9234.3|84
1632264900000|2021-09-21 22:55:00|9237.4|9235|9238|9235.6|9238.4|9236|9237.3|9234.9|99
1632265200000|2021-09-21 23:00:00|9237.9|9235.5|9237.3|9234.9|9239|9236.6|9237.3|9234.9|152
1632265500000|2021-09-21 23:05:00|9237.4|9235|9237.4|9235|9237.6|9235.2|9237.3|9234.9|72
1632265800000|2021-09-21 23:10:00|9237.6|9235.2|9237.4|9235|9237.6|9235.2|9237.3|9234.9|60
1632266100000|2021-09-21 23:15:00|9237.5|9235.1|9237.4|9235|9238.4|9236|9236.9|9234.9|87
1632266400000|2021-09-21 23:20:00|9237.5|9235.1|9237.4|9235|9237.5|9235.1|9237.3|9234.9|42
1632266700000|2021-09-21 23:25:00|9237.5|9235.1|9238.3|9235.9|9238.4|9236|9237.4|9235|60
1632267000000|2021-09-21 23:30:00|9238.4|9236|9238.3|9235.9|9238.6|9236.1|9238.1|9235.7|71
1632267300000|2021-09-21 23:35:00|9238.4|9236|9238.3|9235.9|9238.5|9236.1|9238.2|9235.8|91
1632267600000|2021-09-21 23:40:00|9238.4|9236|9237.4|9235|9238.5|9236.7|9237.4|9235|78
1632267900000|2021-09-21 23:45:00|9237.5|9235.1|9237.4|9235|9238|9235.6|9236.7|9234.6|123
1632268200000|2021-09-21 23:50:00|9237.5|9235.1|9237.4|9235|9237.6|9235.2|9237.1|9234.7|79
1632268500000|2021-09-21 23:55:00|9237.3|9234.9|9236.6|9234.2|9238.1|9236.1|9236.1|9233.7|141
1632268800000|2021-09-22 00:00:00|9236.5|9234.1|9236.6|9234.2|9236.7|9234.3|9234.5|9232.3|233
1632269100000|2021-09-22 00:05:00|9236.5|9234.1|9235.8|9233.4|9236.7|9234.7|9235.7|9233.3|119
1632269400000|2021-09-22 00:10:00|9235.7|9233.3|9235.1|9232.7|9236.2|9233.8|9234.8|9232.4|147
1632269700000|2021-09-22 00:15:00|9235|9232.6|9235.5|9233.1|9235.8|9233.9|9234.5|9232.4|177
1632270000000|2021-09-22 00:20:00|9235.6|9233.2|9237.5|9235.1|9237.5|9235.1|9235.5|9233.2|136
1632270300000|2021-09-22 00:25:00|9237.4|9235|9238.4|9236|9238.4|9236.2|9236.2|9234.2|142
1632270600000|2021-09-22 00:30:00|9238.3|9235.9|9239|9236.6|9239.2|9237.2|9238.2|9235.8|122
1632270900000|2021-09-22 00:35:00|9239.3|9236.9|9239|9236.6|9240.6|9238.8|9238.4|9236.5|156
1632271200000|2021-09-22 00:40:00|9238.5|9237|9240.9|9238.5|9241.8|9239.7|9238.4|9236.4|160
1632271500000|2021-09-22 00:45:00|9240.8|9238.4|9244.3|9241.9|9244.3|9241.9|9240.6|9238.3|228
1632271800000|2021-09-22 00:50:00|9244.2|9241.8|9243.5|9241.1|9244.5|9242.1|9243.2|9240.8|182
1632272100000|2021-09-22 00:55:00|9243.4|9241|9243.2|9240.8|9244|9242|9242.1|9240|246
1632272400000|2021-09-22 01:00:00|9243.1|9240.7|9242.4|9240|9243.4|9241.5|9240.6|9238.2|409
1632272700000|2021-09-22 01:05:00|9242.3|9239.9|9241.8|9239.4|9243.6|9241.2|9239.8|9237.4|621
1632273000000|2021-09-22 01:10:00|9241.9|9239.5|9244.5|9242.1|9247.1|9244.7|9241.8|9239.4|718
1632273300000|2021-09-22 01:15:00|9244.3|9241.9|9239.4|9237|9244.4|9242|9239.3|9236.9|518
1632273600000|2021-09-22 01:20:00|9239.3|9236.9|9243.1|9240.7|9243.2|9241|9239.2|9236.8|481
1632273900000|2021-09-22 01:25:00|9242.8|9240.4|9242.5|9240.1|9243.9|9241.5|9241.9|9239.5|393
1632274200000|2021-09-22 01:30:00|9242.7|9240.3|9242.7|9240.3|9244.7|9242.3|9241.9|9239.5|441
1632274500000|2021-09-22 01:35:00|9242.8|9240.4|9242|9239.6|9243|9240.6|9241.7|9239.3|228
1632274800000|2021-09-22 01:40:00|9241.9|9239.5|9243.3|9240.9|9243.6|9241.2|9240.6|9238.5|275
1632275100000|2021-09-22 01:45:00|9243.2|9240.8|9242.2|9239.8|9244.6|9242.2|9242.1|9239.7|327
1632275400000|2021-09-22 01:50:00|9242.3|9239.9|9242.2|9239.8|9242.9|9240.7|9241.3|9239.3|326
1632275700000|2021-09-22 01:55:00|9242.1|9239.7|9241.7|9239.3|9242.5|9240.2|9241|9239.1|192
1632276000000|2021-09-22 02:00:00|9241.6|9239.2|9240.7|9238.3|9241.7|9239.6|9239.6|9237.6|224
1632276300000|2021-09-22 02:05:00|9240.8|9238.4|9239.2|9236.8|9240.9|9238.9|9238.6|9236.6|211
1632276600000|2021-09-22 02:10:00|9239.1|9236.7|9241.6|9239.2|9241.8|9240|9238.7|9236.7|160
1632276900000|2021-09-22 02:15:00|9241.5|9239.1|9240|9237.6|9241.9|9239.5|9239.7|9237.6|186
1632277200000|2021-09-22 02:20:00|9239.5|9238|9240.1|9237.7|9240.5|9238.3|9239.5|9237.6|113
1632277500000|2021-09-22 02:25:00|9240|9237.6|9239.9|9237.5|9240.4|9238.3|9238.6|9236.6|145
1632277800000|2021-09-22 02:30:00|9240|9237.6|9240|9237.6|9241.1|9238.8|9239.1|9236.7|141
1632278100000|2021-09-22 02:35:00|9240.1|9237.7|9241.1|9238.7|9241.6|9239.7|9239.4|9237.6|141
1632278400000|2021-09-22 02:40:00|9241.2|9238.8|9239.6|9238.1|9241.7|9239.5|9239.4|9237.5|158
1632278700000|2021-09-22 02:45:00|9239.7|9238.2|9239.6|9238.1|9241|9239.1|9239.4|9237.6|172
1632279000000|2021-09-22 02:50:00|9239.5|9238|9241.4|9239.9|9241.8|9239.9|9239|9237.3|193
1632279300000|2021-09-22 02:55:00|9241.3|9239.8|9242|9239.6|9242.3|9240.3|9241.2|9239.2|268
1632279600000|2021-09-22 03:00:00|9242.1|9239.7|9242.9|9241.4|9243.4|9241.5|9241.7|9239.7|166
1632279900000|2021-09-22 03:05:00|9242.8|9241.3|9243|9241.5|9244.6|9242.7|9242.7|9240.8|184
1632280200000|2021-09-22 03:10:00|9242.9|9241.4|9243.9|9241.5|9244.7|9242.7|9242.6|9240.7|132
1632280500000|2021-09-22 03:15:00|9243.8|9241.4|9246.1|9243.7|9246.3|9244.4|9243.7|9241.4|136
1632280800000|2021-09-22 03:20:00|9246|9243.6|9245.7|9243.3|9246.1|9244.1|9245.2|9243.2|118
1632281100000|2021-09-22 03:25:00|9245.8|9243.4|9245|9242.6|9245.9|9243.5|9244.3|9242.4|134
1632281400000|2021-09-22 03:30:00|9245.1|9242.7|9244.4|9242.9|9245.2|9243.2|9244.3|9242.2|150
1632281700000|2021-09-22 03:35:00|9244.5|9243|9247.7|9245.3|9247.8|9245.4|9244.4|9242.5|161
1632282000000|2021-09-22 03:40:00|9247.6|9245.2|9248|9246.5|9248.4|9246.6|9247|9245.2|116
1632282300000|2021-09-22 03:45:00|9247.8|9246.3|9248.5|9246.1|9249.6|9247.7|9247.8|9245.7|126
1632282600000|2021-09-22 03:50:00|9248.6|9246.2|9248.2|9245.8|9249|9246.8|9248|9245.6|130
1632282900000|2021-09-22 03:55:00|9248.1|9245.7|9248.4|9246|9248.6|9246.3|9247.8|9245.7|176
1632283200000|2021-09-22 04:00:00|9248.5|9246.1|9248.5|9246.1|9249.3|9246.9|9248.2|9245.9|243
1632283500000|2021-09-22 04:05:00|9248.7|9246.3|9249.2|9246.8|9249.4|9247.3|9247.6|9245.2|205
1632283800000|2021-09-22 04:10:00|9249.3|9246.9|9250|9247.6|9250.1|9247.7|9249|9246.7|176
1632284100000|2021-09-22 04:15:00|9250.1|9247.7|9249.3|9246.9|9250.1|9247.7|9248.6|9246.7|118
1632284400000|2021-09-22 04:20:00|9249.2|9246.8|9249.4|9247|9250.2|9248|9248.8|9246.7|166
1632284700000|2021-09-22 04:25:00|9249.3|9246.9|9249.2|9246.8|9249.5|9247.4|9248.5|9246.5|91
1632285000000|2021-09-22 04:30:00|9249.1|9246.7|9248.7|9247.2|9249.3|9247.2|9248.6|9246.6|75
1632285300000|2021-09-22 04:35:00|9249.1|9246.7|9248.2|9245.8|9249.3|9246.9|9247.3|9244.9|112
1632285600000|2021-09-22 04:40:00|9248.3|9245.9|9248.1|9245.7|9248.8|9247|9248.1|9245.7|108
1632285900000|2021-09-22 04:45:00|9248|9245.6|9247.3|9244.9|9248.3|9246.4|9247.2|9244.8|190
1632286200000|2021-09-22 04:50:00|9247.4|9245|9245|9242.6|9247.4|9245|9244|9241.6|287
1632286500000|2021-09-22 04:55:00|9245.1|9242.7|9248.3|9245.9|9248.4|9246|9244.5|9242.4|196
1632286800000|2021-09-22 05:00:00|9248.4|9246|9247.3|9244.9|9248.4|9246|9246.1|9243.8|235
1632287100000|2021-09-22 05:05:00|9247.4|9245|9247.4|9245|9248.5|9246.3|9246.9|9244.9|165
1632287400000|2021-09-22 05:10:00|9247.5|9245.1|9247.3|9244.9|9247.5|9245.5|9246.3|9244.5|136
1632287700000|2021-09-22 05:15:00|9247.2|9244.8|9247.4|9245|9247.7|9245.5|9246.3|9244.3|198
1632288000000|2021-09-22 05:20:00|9247.3|9244.9|9246.7|9244.3|9247.5|9245.4|9246.2|9244.3|184
1632288300000|2021-09-22 05:25:00|9246.8|9244.4|9246.6|9244.2|9246.8|9244.8|9245.5|9243.5|121
1632288600000|2021-09-22 05:30:00|9246.7|9244.3|9247.2|9244.8|9247.3|9245.5|9246|9244.1|153
1632288900000|2021-09-22 05:35:00|9247.3|9244.9|9247.9|9246.4|9248.3|9246.5|9246.2|9244.4|154
1632289200000|2021-09-22 05:40:00|9248.4|9246|9249.4|9247|9249.4|9247.1|9247.8|9245.8|178
1632289500000|2021-09-22 05:45:00|9249.3|9246.9|9248.2|9245.8|9250.1|9248.3|9247.3|9244.9|225
1632289800000|2021-09-22 05:50:00|9248.3|9245.9|9248.3|9245.9|9248.4|9246.3|9246|9243.6|264
1632290100000|2021-09-22 05:55:00|9248.2|9245.8|9249.2|9246.8|9250.6|9248.6|9247.8|9245.8|244
1632290400000|2021-09-22 06:00:00|9249|9246.6|9248.4|9246.9|9251.1|9248.8|9247.4|9245|477
1632290700000|2021-09-22 06:05:00|9248.2|9246|9244.9|9242.5|9248.5|9246.6|9243.8|9241.6|306
1632291000000|2021-09-22 06:10:00|9244.8|9242.4|9242.3|9239.9|9246.5|9244.7|9241.6|9239.6|331
1632291300000|2021-09-22 06:15:00|9242.4|9240|9244.5|9242.1|9245|9242.9|9242.2|9239.8|266
1632291600000|2021-09-22 06:20:00|9244.4|9242|9245.8|9243.4|9245.9|9243.9|9243.6|9241.6|261
1632291900000|2021-09-22 06:25:00|9245.9|9243.5|9246.7|9244.3|9247.7|9245.3|9244.6|9242.6|275
1632292200000|2021-09-22 06:30:00|9246.8|9244.4|9248.4|9246|9248.8|9246.4|9246.1|9244.2|238
1632292500000|2021-09-22 06:35:00|9248.3|9245.9|9247.6|9245.2|9248.7|9246.4|9246.3|9244.3|279
1632292800000|2021-09-22 06:40:00|9247.5|9245.1|9250.2|9247.8|9251.1|9248.9|9247.1|9245.1|286
1632293100000|2021-09-22 06:45:00|9250.1|9247.7|9247.2|9244.8|9251.7|9249.7|9246|9244.1|308
1632293400000|2021-09-22 06:50:00|9247.3|9244.9|9244.9|9242.5|9247.3|9244.9|9244.2|9242.2|210
1632293700000|2021-09-22 06:55:00|9244.8|9242.4|9242.6|9240.2|9244.9|9243|9241.7|9239.8|289
1632294000000|2021-09-22 07:00:00|9242.3|9241.1|9242.4|9240|9245.3|9243.1|9241.6|9239.2|448
1632294300000|2021-09-22 07:05:00|9242.3|9239.9|9240.5|9239|9243.5|9241.1|9240|9237.6|551
1632294600000|2021-09-22 07:10:00|9240.6|9239.1|9242.7|9240.3|9244.5|9242.1|9240.6|9238.5|429
1632294900000|2021-09-22 07:15:00|9242.6|9240.2|9235.9|9233.5|9243.1|9240.9|9235.5|9233.4|305
1632295200000|2021-09-22 07:20:00|9236|9233.6|9238.2|9235.8|9239.5|9237.1|9235.9|9233.5|293
1632295500000|2021-09-22 07:25:00|9238.1|9235.7|9236.5|9234.1|9241|9238.8|9234.7|9232.3|534
1632295800000|2021-09-22 07:30:00|9236.4|9234|9228.6|9227.1|9236.6|9234.7|9226.7|9224.3|510
1632296100000|2021-09-22 07:35:00|9228.7|9227.2|9234.4|9232|9234.5|9232.6|9227.8|9225.6|455
1632296400000|2021-09-22 07:40:00|9234.1|9231.7|9234.9|9232.5|9238.8|9236.4|9232.6|9230.6|405
1632296700000|2021-09-22 07:45:00|9235|9232.6|9232.6|9230.2|9235|9233|9231.5|9229.3|379
1632297000000|2021-09-22 07:50:00|9232.5|9230.1|9230.1|9228.6|9232.9|9231|9228.3|9226.4|388
1632297300000|2021-09-22 07:55:00|9230.2|9228.7|9230|9227.6|9231.4|9229.5|9227.3|9225.2|421
1632297600000|2021-09-22 08:00:00|9229.6|9228.1|9232.1|9229.7|9233.4|9231|9229.6|9227.6|381
1632297900000|2021-09-22 08:05:00|9232.2|9229.8|9231.4|9229|9232.6|9230.2|9228.6|9226.2|349
1632298200000|2021-09-22 08:10:00|9231.3|9228.9|9237|9234.6|9237.5|9235.1|9230.9|9228.9|390
1632298500000|2021-09-22 08:15:00|9236.9|9234.5|9237.5|9235.1|9238.2|9236.3|9236|9234|314
1632298800000|2021-09-22 08:20:00|9237.4|9235|9236.9|9234.5|9238.8|9236.8|9235.6|9233.5|418
1632299100000|2021-09-22 08:25:00|9236.8|9234.4|9237.2|9234.8|9238.7|9236.7|9236|9233.8|461
1632299400000|2021-09-22 08:30:00|9237.4|9235|9237.7|9235.3|9238.5|9236.1|9235.9|9233.8|373
1632299700000|2021-09-22 08:35:00|9237.4|9235|9231.9|9230.4|9237.9|9236.1|9231.6|9229.3|486
1632300000000|2021-09-22 08:40:00|9232|9230.5|9232.8|9231.3|9235.5|9233.5|9232|9229.7|413
1632300300000|2021-09-22 08:45:00|9232.7|9231.2|9229.7|9227.3|9233.1|9231.2|9229.3|9227.2|342
1632300600000|2021-09-22 08:50:00|9229.6|9227.2|9225.3|9222.9|9229.7|9227.5|9224.8|9222.8|367
1632300900000|2021-09-22 08:55:00|9225.4|9223|9223.9|9222.4|9226.3|9224.3|9223.2|9221.2|388
1632301200000|2021-09-22 09:00:00|9224.1|9222.6|9225.3|9222.9|9226.3|9224.5|9223.4|9221.1|334
1632301500000|2021-09-22 09:05:00|9225.2|9222.8|9222.9|9220.5|9225.2|9222.8|9221.3|9218.9|331
1632301800000|2021-09-22 09:10:00|9223|9220.6|9226.4|9224|9227.7|9225.8|9222.6|9220.5|402
1632302100000|2021-09-22 09:15:00|9226.3|9223.9|9221.2|9218.8|9226.4|9224.9|9220.7|9218.6|275
1632302400000|2021-09-22 09:20:00|9221.8|9219.4|9227|9224.6|9227.2|9224.8|9221.6|9219.4|326
1632302700000|2021-09-22 09:25:00|9227.1|9224.7|9227|9224.6|9227.5|9225.5|9225.3|9223.4|256
1632303000000|2021-09-22 09:30:00|9226.9|9224.5|9224|9221.6|9227.3|9225.1|9223.8|9221.6|240
1632303300000|2021-09-22 09:35:00|9223.9|9221.5|9224.7|9222.3|9225.2|9223.3|9223.2|9221.4|214
1632303600000|2021-09-22 09:40:00|9224.6|9222.2|9226.1|9223.7|9226.7|9224.8|9223.9|9221.7|289
1632303900000|2021-09-22 09:45:00|9226.2|9223.8|9225.6|9223.2|9226.3|9224.3|9223.9|9221.9|266
1632304200000|2021-09-22 09:50:00|9225.5|9223.1|9225.6|9223.2|9225.7|9223.7|9223.3|9221.4|241
1632304500000|2021-09-22 09:55:00|9225.5|9223.1|9228|9225.6|9228.2|9226.2|9224.9|9223|306
1632304800000|2021-09-22 10:00:00|9228.1|9225.7|9228.3|9226.8|9229.8|9227.7|9226.6|9224.6|314
1632305100000|2021-09-22 10:05:00|9228.8|9226.4|9228.6|9227.1|9229.6|9227.7|9226.9|9225|291
1632305400000|2021-09-22 10:10:00|9228.7|9227.2|9229.6|9227.2|9229.6|9227.3|9228.1|9226.2|177
1632305700000|2021-09-22 10:15:00|9229.5|9227.1|9226.2|9223.8|9229.6|9227.4|9225.7|9223.6|250
1632306000000|2021-09-22 10:20:00|9226.1|9223.7|9225.3|9222.9|9227.8|9225.9|9224.6|9222.2|257
1632306300000|2021-09-22 10:25:00|9225.4|9223|9224.6|9222.2|9226.4|9224.5|9224.1|9222|255
1632306600000|2021-09-22 10:30:00|9224.5|9222.1|9220.2|9217.8|9225.4|9223.5|9218|9215.8|379
1632306900000|2021-09-22 10:35:00|9220.3|9217.9|9222.8|9220.4|9223.4|9221.5|9219.3|9217.2|271
1632307200000|2021-09-22 10:40:00|9222.9|9220.5|9224.7|9222.3|9225.3|9222.9|9221.9|9219.8|260
1632307500000|2021-09-22 10:45:00|9224.6|9222.2|9221.9|9219.5|9224.6|9222.2|9221.9|9219.5|317
1632307800000|2021-09-22 10:50:00|9221.8|9219.4|9220.9|9218.5|9222.3|9220.4|9220|9218.1|215
1632308100000|2021-09-22 10:55:00|9220.8|9218.4|9221.6|9219.2|9222.7|9220.8|9220.3|9218.3|270
1632308400000|2021-09-22 11:00:00|9221.5|9219.1|9221.1|9219.6|9221.7|9220|9219.9|9218.2|278
1632308700000|2021-09-22 11:05:00|9221.2|9219.7|9221|9219.5|9221.6|9220.1|9220.1|9218.5|234
1632309000000|2021-09-22 11:10:00|9220.9|9219.4|9220.2|9218.7|9221.9|9220|9219.8|9217.8|248
1632309300000|2021-09-22 11:15:00|9220.1|9218.6|9222.2|9220.7|9222.7|9220.8|9217.9|9216.2|274
1632309600000|2021-09-22 11:20:00|9222.1|9220.6|9222.8|9221.3|9222.8|9221.3|9221.2|9219.4|139
1632309900000|2021-09-22 11:25:00|9222.7|9221.2|9223.8|9221.4|9225.5|9223.5|9222.7|9220.7|299
1632310200000|2021-09-22 11:30:00|9223.9|9221.5|9224.4|9222.9|9225.5|9223.6|9223.1|9221.2|307
1632310500000|2021-09-22 11:35:00|9224.6|9223.1|9224.5|9222.1|9225.5|9223.6|9223.4|9221.7|272
1632310800000|2021-09-22 11:40:00|9224.4|9222|9223.2|9221.7|9224.8|9223|9223.1|9221.2|173
1632311100000|2021-09-22 11:45:00|9223.3|9221.8|9221.3|9219.8|9224.7|9222.8|9220.8|9219.2|266
1632311400000|2021-09-22 11:50:00|9221.4|9219.9|9221.5|9220|9222.4|9220.9|9220.7|9218.7|212
1632311700000|2021-09-22 11:55:00|9221.6|9220.1|9224.2|9222.7|9225.6|9223.8|9221.5|9219.6|372
1632312000000|2021-09-22 12:00:00|9224.1|9222.6|9226.6|9225.1|9226.7|9225.2|9222.8|9220.7|351
1632312300000|2021-09-22 12:05:00|9226.8|9225.3|9224.3|9222.8|9228.2|9226.3|9223.3|9221.8|307
1632312600000|2021-09-22 12:10:00|9224.7|9222.3|9226.4|9224|9226.8|9224.8|9224.3|9222.2|243
1632312900000|2021-09-22 12:15:00|9226.5|9224.1|9228.6|9227.1|9229.8|9227.9|9225|9222.8|435
1632313200000|2021-09-22 12:20:00|9228.7|9227.2|9228.5|9227|9229.2|9227.7|9226.8|9224.8|400
1632313500000|2021-09-22 12:25:00|9228.4|9226.9|9224.2|9222.7|9229.6|9227.8|9224.2|9222.2|452
1632313800000|2021-09-22 12:30:00|9224.1|9222.6|9228|9225.6|9228.7|9226.8|9224.1|9222.4|470
1632314100000|2021-09-22 12:35:00|9228.1|9225.7|9224.9|9223.4|9228.1|9225.8|9224.5|9222.5|395
1632314400000|2021-09-22 12:40:00|9225|9223.5|9228|9225.6|9228.9|9226.8|9223.4|9221.3|701
1632314700000|2021-09-22 12:45:00|9227.9|9225.5|9227.3|9225.8|9228.2|9226.1|9225.8|9223.9|282
1632315000000|2021-09-22 12:50:00|9227.7|9225.3|9224.7|9222.3|9227.7|9225.3|9221.9|9220|521
1632315300000|2021-09-22 12:55:00|9224.6|9222.2|9225.1|9222.7|9225.7|9223.7|9222.4|9220.5|469
1632315600000|2021-09-22 13:00:00|9225|9222.6|9222.1|9220.6|9225.6|9223.7|9221|9219|499
1632315900000|2021-09-22 13:05:00|9222.4|9220|9220.7|9219.2|9222.6|9220.4|9219.7|9217.3|437
1632316200000|2021-09-22 13:10:00|9220.8|9219.3|9222|9219.6|9222.3|9220.4|9219.8|9217.9|311
1632316500000|2021-09-22 13:15:00|9221.5|9220|9223.3|9221.8|9225.3|9223.2|9221.4|9219.5|335
1632316800000|2021-09-22 13:20:00|9223.2|9221.7|9225.1|9222.7|9225.7|9223.9|9222.6|9220.6|302
1632317100000|2021-09-22 13:25:00|9224.4|9222.9|9225.3|9222.9|9226.5|9224.4|9224.2|9222|352
1632317400000|2021-09-22 13:30:00|9225.4|9223|9226.8|9225.3|9227.4|9225.5|9222.7|9221.1|665
1632317700000|2021-09-22 13:35:00|9226.7|9225.2|9230.2|9227.8|9230.6|9228.7|9225.2|9223|635
1632318000000|2021-09-22 13:40:00|9230.3|9227.9|9231|9228.6|9231.3|9229|9227.5|9225.4|528
1632318300000|2021-09-22 13:45:00|9230.9|9228.5|9231|9229.5|9232.9|9230.7|9229.6|9227.8|433
1632318600000|2021-09-22 13:50:00|9231.1|9229.6|9232.6|9231.1|9234.2|9232.4|9229.4|9227.3|492
1632318900000|2021-09-22 13:55:00|9232.5|9231|9230.1|9227.7|9233.2|9231.1|9228.9|9227.2|531
1632319200000|2021-09-22 14:00:00|9229.8|9227.4|9230.9|9229.4|9232.2|9230.3|9228.3|9226.6|435
1632319500000|2021-09-22 14:05:00|9231|9229.5|9226.6|9225.1|9231.2|9229.7|9226.3|9224.5|415
1632319800000|2021-09-22 14:10:00|9226.4|9224.9|9225.6|9223.2|9226.8|9225.2|9224.3|9222.4|419
1632320100000|2021-09-22 14:15:00|9225.5|9223.1|9220.1|9218.6|9226.3|9224.3|9219.6|9217.7|562
1632320400000|2021-09-22 14:20:00|9220|9218.5|9223.5|9222|9224.8|9222.9|9220|9217.9|462
1632320700000|2021-09-22 14:25:00|9223.4|9221.9|9220.3|9217.9|9225|9223.3|9219.7|9217.3|494
1632321000000|2021-09-22 14:30:00|9220.4|9218|9220|9218.5|9221.2|9219.2|9217.6|9215.8|438
1632321300000|2021-09-22 14:35:00|9219.9|9218.4|9218.8|9216.4|9220.2|9218.5|9217.8|9216.1|312
1632321600000|2021-09-22 14:40:00|9218.7|9216.3|9218.9|9216.5|9220.4|9218.5|9216.9|9215.4|498
1632321900000|2021-09-22 14:45:00|9219.2|9216.8|9218.4|9216.9|9221.5|9220|9218.1|9216.2|512
1632322200000|2021-09-22 14:50:00|9218.3|9216.8|9226.7|9224.3|9226.8|9224.7|9217.5|9215.5|634
1632322500000|2021-09-22 14:55:00|9226.8|9224.4|9225.9|9224.4|9232|9230.2|9225.8|9224|690
1632322800000|2021-09-22 15:00:00|9226|9224.5|9226.7|9225.2|9230.2|9228.7|9226|9224.5|493
1632323100000|2021-09-22 15:05:00|9226.1|9224.6|9224.5|9223|9227.1|9225.1|9223.6|9222.1|311
1632323400000|2021-09-22 15:10:00|9224.4|9222.9|9229|9227.5|9229.8|9227.7|9224.4|9222.9|411
1632323700000|2021-09-22 15:15:00|9228.9|9227.4|9225.2|9223.7|9229.4|9227.5|9225.1|9223.1|327
1632324000000|2021-09-22 15:20:00|9225.1|9223.6|9224.3|9222.8|9225.6|9223.7|9223.3|9221.2|309
1632324300000|2021-09-22 15:25:00|9224.4|9222.9|9223.8|9221.4|9225.3|9223.8|9222.5|9220.6|294
1632324600000|2021-09-22 15:30:00|9223.1|9221.6|9227.2|9224.8|9228.6|9226.7|9223|9221.1|478
1632324900000|2021-09-22 15:35:00|9227.3|9224.9|9226.9|9224.5|9228.7|9227.1|9225.5|9224|353
1632325200000|2021-09-22 15:40:00|9226.8|9224.4|9227.6|9226.1|9228.7|9226.8|9226|9224.1|358
1632325500000|2021-09-22 15:45:00|9227.5|9226|9226.4|9224|9228.3|9226.4|9225.5|9223.6|310
1632325800000|2021-09-22 15:50:00|9226.1|9223.7|9225.7|9223.3|9227.5|9225.4|9223.5|9221.7|779
1632326100000|2021-09-22 15:55:00|9225.1|9223.6|9224.5|9223|9226.4|9224.4|9222.6|9220.7|420
1632326400000|2021-09-22 16:00:00|9224.8|9222.4|9224.5|9222.1|9226.3|9224.5|9223.7|9221.6|467
1632326700000|2021-09-22 16:05:00|9224.6|9222.2|9223.7|9221.3|9225|9222.6|9222|9220|332
1632327000000|2021-09-22 16:10:00|9223.6|9221.2|9225.8|9223.4|9226|9224|9222.1|9220.1|349
1632327300000|2021-09-22 16:15:00|9225.7|9223.3|9227.4|9225|9227.7|9225.7|9225.5|9223.3|366
1632327600000|2021-09-22 16:20:00|9227.5|9225.1|9229|9226.6|9229.5|9227.5|9226.1|9224.1|341
1632327900000|2021-09-22 16:25:00|9229.1|9226.7|9231.1|9228.7|9231.2|9229.2|9228.4|9226.3|259
1632328200000|2021-09-22 16:30:00|9231.2|9228.8|9233|9230.6|9233.3|9231.3|9230.3|9228.1|403
1632328500000|2021-09-22 16:35:00|9233.1|9230.7|9230.2|9228.7|9233.1|9230.7|9229.9|9227.9|283
1632328800000|2021-09-22 16:40:00|9230.1|9228.6|9230.9|9228.5|9231.7|9229.8|9229.9|9228|237
1632329100000|2021-09-22 16:45:00|9231|9228.6|9230.2|9228.7|9232.3|9230.4|9230|9228|257
1632329400000|2021-09-22 16:50:00|9230.7|9228.3|9231.6|9229.2|9232.3|9230.4|9228.2|9226.2|294
1632329700000|2021-09-22 16:55:00|9231.7|9229.3|9231.7|9229.3|9232|9230|9230.1|9228|253
1632330000000|2021-09-22 17:00:00|9231.6|9229.2|9232|9229.6|9233.3|9231.2|9231.1|9229.1|248
1632330300000|2021-09-22 17:05:00|9231.9|9229.5|9230.3|9228.8|9232.6|9231.1|9229.9|9228.2|177
1632330600000|2021-09-22 17:10:00|9230.2|9228.7|9234.2|9231.8|9234.2|9232.4|9230.2|9228.2|238
1632330900000|2021-09-22 17:15:00|9234.1|9231.7|9234|9231.6|9234.9|9232.8|9231.7|9229.7|248
1632331200000|2021-09-22 17:20:00|9234.1|9231.7|9233.9|9231.5|9235.3|9233.7|9233.4|9231.4|218
1632331500000|2021-09-22 17:25:00|9234|9231.6|9234.8|9232.4|9236|9234|9233.5|9231.6|221
1632331800000|2021-09-22 17:30:00|9234.9|9232.5|9238.3|9235.9|9238.5|9236.3|9234.8|9232.4|285
1632332100000|2021-09-22 17:35:00|9238.2|9235.8|9239.1|9236.7|9239.4|9237.9|9237.6|9235.6|161
1632332400000|2021-09-22 17:40:00|9239.2|9236.8|9240.9|9238.5|9241.9|9239.9|9238.1|9236.1|328
1632332700000|2021-09-22 17:45:00|9241|9238.6|9242.3|9239.9|9242.6|9240.6|9240.7|9238.3|200
1632333000000|2021-09-22 17:50:00|9242.4|9240|9239.1|9236.7|9242.5|9240.1|9238|9235.6|291
1632333300000|2021-09-22 17:55:00|9239.2|9236.8|9239.4|9234.5|9240.1|9237.6|9237.9|9234.1|429
1632333600000|2021-09-22 18:00:00|9248.1|9233.1|9231.6|9229.2|9265.5|9253.9|9229.1|9226|2123
1632333900000|2021-09-22 18:05:00|9231.8|9229.4|9225.9|9223.5|9232.6|9230.2|9218.9|9216.2|1792
1632334200000|2021-09-22 18:10:00|9226.2|9223.8|9221.1|9218.7|9236.6|9233.9|9216.7|9214.3|1512
1632334500000|2021-09-22 18:15:00|9221|9218.6|9233.9|9231.5|9233.9|9231.5|9217.9|9215.5|1467
1632334800000|2021-09-22 18:20:00|9234|9231.6|9227.8|9225.4|9235.6|9233.2|9226.8|9224.4|1192
1632335100000|2021-09-22 18:25:00|9227.9|9225.5|9224.4|9222|9227.9|9225.5|9222.7|9220.3|962
1632335400000|2021-09-22 18:30:00|9223.7|9222.2|9219|9216.6|9224.8|9222.4|9217.6|9215.2|1188
1632335700000|2021-09-22 18:35:00|9219.6|9217.2|9249.1|9246.7|9252.5|9250.1|9216.8|9214.4|1742
1632336000000|2021-09-22 18:40:00|9249|9246.6|9260.1|9257.7|9263.7|9260.6|9246.6|9244.2|1817
1632336300000|2021-09-22 18:45:00|9260.2|9257.8|9264.8|9262.4|9269.4|9267|9257.3|9254.4|1712
1632336600000|2021-09-22 18:50:00|9265|9262.6|9255.4|9253|9268.5|9266.1|9250.3|9247.7|1737
1632336900000|2021-09-22 18:55:00|9255.3|9252.9|9268.4|9265.9|9272.8|9270.4|9254.3|9251.9|1694
1632337200000|2021-09-22 19:00:00|9268.2|9265.8|9268.1|9265.7|9274.6|9271.9|9265.9|9263.5|1669
1632337500000|2021-09-22 19:05:00|9267.9|9265.5|9251.3|9248.9|9268.2|9265.8|9249.4|9247|1763
1632337800000|2021-09-22 19:10:00|9251.5|9249.1|9259.4|9257|9265.5|9262.7|9251.4|9249|1361
1632338100000|2021-09-22 19:15:00|9259.7|9257.3|9248.4|9246|9261|9258.6|9247.5|9245|1290
1632338400000|2021-09-22 19:20:00|9248.5|9246.1|9250.8|9248.4|9251.6|9249.2|9245.4|9243|1212
1632338700000|2021-09-22 19:25:00|9250.7|9248.3|9254.2|9251.8|9256.6|9254.2|9248.8|9246.4|951
1632339000000|2021-09-22 19:30:00|9254.4|9252|9258.9|9256.5|9261.3|9258.9|9252.1|9249.7|981
1632339300000|2021-09-22 19:35:00|9259|9256.6|9261.2|9258.8|9265.9|9263.2|9258.9|9256.5|844
1632339600000|2021-09-22 19:40:00|9261.3|9258.9|9264.3|9261.9|9264.9|9262.5|9259.7|9257.3|763
1632339900000|2021-09-22 19:45:00|9264.4|9262|9260.1|9258.6|9264.5|9262.1|9258.3|9256|451
1632340200000|2021-09-22 19:50:00|9260.2|9258.7|9255|9252.6|9262.3|9260.1|9254.9|9252.5|593
1632340500000|2021-09-22 19:55:00|9254.8|9252.4|9260.5|9258.1|9261.5|9259.1|9253.6|9251.2|612
1632340800000|2021-09-22 20:00:00|9260.9|9258.5|9263.4|9261|9264.1|9261.7|9260.2|9257.8|423
1632341100000|2021-09-22 20:05:00|9263.3|9260.9|9262.5|9260.1|9263.8|9261.4|9261.1|9258.7|206
1632341400000|2021-09-22 20:10:00|9262.6|9260.2|9265.3|9262.9|9265.7|9263.6|9262.6|9260.2|274
1632341700000|2021-09-22 20:15:00|9264.7|9262.3|9266.2|9263.8|9266.4|9264|9263.8|9261.4|212
1632342000000|2021-09-22 20:20:00|9266.3|9263.9|9264.5|9262.1|9266.3|9263.9|9264.4|9262|115
1632342300000|2021-09-22 20:25:00|9264.4|9262|9265.9|9263.5|9266.3|9263.9|9264.1|9261.7|149
1632342600000|2021-09-22 20:30:00|9266|9263.6|9263.6|9261.2|9266.2|9263.8|9263.1|9260.9|220
1632342900000|2021-09-22 20:35:00|9263.4|9261|9261.8|9259.4|9264.3|9261.9|9261.7|9259.3|158
1632343200000|2021-09-22 20:40:00|9261.9|9259.5|9261.2|9258.8|9262.7|9260.3|9260.9|9258.5|153
1632343500000|2021-09-22 20:45:00|9261.1|9258.7|9263.1|9260.7|9263.5|9261.1|9260.9|9258.5|224
1632343800000|2021-09-22 20:50:00|9263|9260.6|9265.1|9262.7|9265.2|9262.8|9262.8|9260.4|226
1632344100000|2021-09-22 20:55:00|9265|9262.6|9269.8|9254.8|9269.8|9263.4|9264.5|9251.4|390
1632344400000|2021-09-22 21:00:00|9269.1|9254.1|9259.4|9244.4|9270.6|9259.6|9259.4|9244.4|281
1632344700000|2021-09-22 21:05:00|9264.5|9249.5|9262.5|9247.5|9264.5|9249.5|9254.1|9239.1|96
1632345000000|2021-09-22 21:10:00|9262.3|9247.3|9261.2|9246.2|9262.3|9247.3|9256.7|9241.7|149
1632345300000|2021-09-22 21:15:00|9261.6|9246.6|9259.9|9244.9|9262.7|9247.7|9258.7|9243.7|115
1632345600000|2021-09-22 21:20:00|9260.5|9245.5|9262|9247|9262.5|9247.5|9257.3|9242.3|102
1632345900000|2021-09-22 21:25:00|9262.7|9247.7|9262.1|9247.1|9263.2|9248.2|9256.5|9241.5|100
1632346200000|2021-09-22 21:30:00|9263.6|9248.6|9262|9247|9267.1|9252.1|9255.7|9240.7|254
1632346500000|2021-09-22 21:35:00|9262.4|9247.4|9265.6|9250.6|9266.1|9251.1|9258.4|9243.4|188
1632346800000|2021-09-22 21:40:00|9265.3|9250.3|9262.9|9247.9|9266.7|9251.7|9262.6|9247.6|138
1632347100000|2021-09-22 21:45:00|9264.1|9249.1|9265.6|9250.6|9267.3|9252.3|9261.8|9246.8|133
1632347400000|2021-09-22 21:50:00|9265.3|9250.3|9269.3|9254.3|9270|9255|9262.2|9247.2|67
1632347700000|2021-09-22 21:55:00|9269|9254|9262|9247|9270.1|9255.1|9259.4|9244.4|76
1632348000000|2021-09-22 22:00:00|9269|9254|9265|9250|9273.7|9262.1|9261.7|9246.7|790
1632348300000|2021-09-22 22:05:00|9264.9|9249.9|9266.2|9257.3|9268.8|9258.5|9262.6|9247.6|690
1632348600000|2021-09-22 22:10:00|9266.1|9257.5|9268.4|9255.6|9269.7|9259.1|9264.9|9251.2|833
1632348900000|2021-09-22 22:15:00|9268.3|9255.8|9269.6|9255|9270.3|9259|9265.3|9253.3|703
1632349200000|2021-09-22 22:20:00|9269.4|9255.5|9265.3|9254.3|9269.6|9258.2|9263|9251.6|744
1632349500000|2021-09-22 22:25:00|9265.2|9254.6|9265.2|9256.2|9267.2|9258.7|9262.7|9251|802
1632349800000|2021-09-22 22:30:00|9264.4|9256.6|9261.8|9258.7|9267.9|9260.2|9261.1|9250.8|761
1632350100000|2021-09-22 22:35:00|9261.5|9258.9|9261|9257.3|9264|9259.1|9259.6|9255.5|236
1632350400000|2021-09-22 22:40:00|9260.9|9257.4|9261.3|9258.9|9262.3|9259.2|9260.6|9257.4|139
1632350700000|2021-09-22 22:45:00|9261.2|9258.8|9262.7|9257.5|9262.8|9259|9260.8|9257.1|154
1632351000000|2021-09-22 22:50:00|9262.2|9257.9|9261.4|9259|9263.3|9259.1|9261|9256.6|127
1632351300000|2021-09-22 22:55:00|9261.5|9259.1|9261.7|9258.6|9262.5|9259.1|9261|9257.7|111
1632351600000|2021-09-22 23:00:00|9261.9|9258.3|9262.1|9259.7|9262.3|9259.9|9261.1|9258.3|74
1632351900000|2021-09-22 23:05:00|9262.3|9259.9|9261.3|9258.9|9262.3|9259.9|9261.3|9258.9|65
1632352200000|2021-09-22 23:10:00|9261.4|9259|9262.1|9259.7|9262.3|9259.9|9261.3|9258.9|103
1632352500000|2021-09-22 23:15:00|9262.2|9259.8|9262.2|9259.8|9262.7|9260.4|9261.4|9259.4|86
1632352800000|2021-09-22 23:20:00|9262.1|9259.7|9262.9|9260.5|9263|9261|9261.7|9259.7|60
1632353100000|2021-09-22 23:25:00|9263|9260.6|9262.2|9259.8|9263.1|9260.7|9261.6|9259.6|68
1632353400000|2021-09-22 23:30:00|9262.1|9259.7|9262.3|9259.9|9263|9261|9261.7|9259.7|90
1632353700000|2021-09-22 23:35:00|9262.4|9260|9263.1|9260.7|9263.2|9261.2|9261.7|9259.8|76
1632354000000|2021-09-22 23:40:00|9263|9260.6|9263.9|9261.5|9263.9|9261.9|9262.6|9260.5|92
1632354300000|2021-09-22 23:45:00|9263.8|9261.4|9264.2|9262.7|9265|9263.1|9263.2|9260.8|86
1632354600000|2021-09-22 23:50:00|9264.1|9262.6|9264|9261.6|9264.9|9262.9|9262.6|9260.5|91
1632354900000|2021-09-22 23:55:00|9263.9|9261.5|9265.1|9263.6|9265.7|9263.7|9263.8|9261.4|97
1632355200000|2021-09-23 00:00:00|9265.5|9263.1|9267.3|9264.9|9267.3|9264.9|9264.2|9262.2|154
1632355500000|2021-09-23 00:05:00|9267.4|9265|9268.1|9265.7|9268.5|9266.4|9266.7|9264.6|136
1632355800000|2021-09-23 00:10:00|9268.2|9265.8|9271|9268.6|9271.1|9268.7|9267.9|9265.5|189
1632356100000|2021-09-23 00:15:00|9270.9|9268.5|9272|9269.6|9272.3|9269.9|9270.4|9268.4|166
1632356400000|2021-09-23 00:20:00|9271.9|9269.5|9273.2|9270.8|9274.1|9271.7|9271.8|9269.4|170
1632356700000|2021-09-23 00:25:00|9273.1|9270.7|9271.6|9269.2|9273.3|9271.2|9271|9268.9|178
1632357000000|2021-09-23 00:30:00|9271.7|9269.3|9274.2|9271.8|9274.2|9272.2|9271.6|9269.3|173
1632357300000|2021-09-23 00:35:00|9274.1|9271.7|9274.1|9271.7|9275.2|9272.8|9273.1|9270.8|202
1632357600000|2021-09-23 00:40:00|9274.2|9271.8|9270.7|9268.3|9274.2|9272|9270.6|9268.2|168
1632357900000|2021-09-23 00:45:00|9270.6|9268.2|9269|9266.6|9270.7|9268.3|9268.9|9266.5|144
1632358200000|2021-09-23 00:50:00|9268.9|9266.5|9268.6|9266.2|9269.8|9267.8|9268.2|9265.8|158
1632358500000|2021-09-23 00:55:00|9268.4|9266|9270.1|9267.7|9270.1|9268|9267.6|9265.6|155
1632358800000|2021-09-23 01:00:00|9270|9267.6|9269.8|9267.4|9271.3|9268.9|9268.7|9266.7|184
1632359100000|2021-09-23 01:05:00|9269.9|9267.5|9271.6|9269.2|9271.7|9269.3|9269|9266.6|108
1632359400000|2021-09-23 01:10:00|9271.7|9269.3|9273.5|9271.1|9274.3|9271.9|9271.6|9269.2|131
1632359700000|2021-09-23 01:15:00|9273.4|9271|9273.3|9270.9|9274.2|9272.2|9273.1|9270.7|135
1632360000000|2021-09-23 01:20:00|9273.4|9271|9273.2|9270.8|9273.9|9271.9|9272.3|9269.9|155
1632360300000|2021-09-23 01:25:00|9273.3|9270.9|9273|9270.6|9274.1|9272.2|9272.7|9270.5|99
1632360600000|2021-09-23 01:30:00|9273.1|9270.7|9273.1|9270.7|9273.3|9271.2|9271.8|9269.8|136
1632360900000|2021-09-23 01:35:00|9272.7|9271.2|9270.3|9267.9|9273|9271.2|9270|9267.9|103
1632361200000|2021-09-23 01:40:00|9269.9|9267.5|9270.7|9268.3|9271.4|9269|9269.5|9267.1|120
1632361500000|2021-09-23 01:45:00|9270.8|9268.4|9270.8|9268.4|9271.2|9268.9|9269|9266.6|227
1632361800000|2021-09-23 01:50:00|9270.9|9268.5|9270.4|9268.9|9270.9|9268.9|9270.2|9268.2|94
1632362100000|2021-09-23 01:55:00|9270.3|9268.8|9268.3|9266.8|9270.7|9268.9|9268.1|9266.5|191
1632362400000|2021-09-23 02:00:00|9268.4|9266.9|9270.2|9268.7|9270.7|9268.8|9268.3|9266.8|168
1632362700000|2021-09-23 02:05:00|9270.3|9268.8|9273|9270.6|9273.5|9271.2|9270.2|9268.4|253
1632363000000|2021-09-23 02:10:00|9273.1|9270.7|9273|9271.5|9274|9271.7|9272.7|9270.7|116
1632363300000|2021-09-23 02:15:00|9272.9|9271.4|9273.8|9271.4|9274.8|9272.9|9272.8|9270.8|210
1632363600000|2021-09-23 02:20:00|9273.7|9271.3|9272.6|9270.2|9273.8|9271.9|9272|9270|210
1632363900000|2021-09-23 02:25:00|9272.7|9270.3|9271.2|9269.7|9273.3|9271.4|9271.1|9269.1|224
1632364200000|2021-09-23 02:30:00|9271.1|9269.6|9270.5|9269|9272.5|9270.4|9270.4|9268.6|130
1632364500000|2021-09-23 02:35:00|9270.4|9268.9|9269.6|9268.1|9270.9|9269.1|9269.3|9267.4|186
1632364800000|2021-09-23 02:40:00|9269.8|9268.3|9269.9|9267.5|9270.2|9268.3|9268.6|9266.6|157
1632365100000|2021-09-23 02:45:00|9270|9267.6|9269.7|9268.2|9270.2|9268.4|9269.3|9267.4|185
1632365400000|2021-09-23 02:50:00|9269.8|9268.3|9270.1|9268.6|9271.5|9269.2|9269.5|9268|202
1632365700000|2021-09-23 02:55:00|9270.2|9268.7|9270.8|9268.4|9270.9|9269.2|9268.9|9266.9|260
1632366000000|2021-09-23 03:00:00|9270.7|9268.3|9268.2|9265.8|9270.8|9268.4|9267.6|9265.6|290
1632366300000|2021-09-23 03:05:00|9268.3|9265.9|9266.7|9265.2|9268.9|9267|9266.5|9264.4|200
1632366600000|2021-09-23 03:10:00|9266.8|9265.3|9266|9264.5|9267.3|9265.4|9265.1|9263.2|181
1632366900000|2021-09-23 03:15:00|9266.1|9264.6|9267.7|9266.2|9268.1|9266.3|9265.9|9264.1|164
1632367200000|2021-09-23 03:20:00|9267.2|9265.7|9264.1|9262.6|9267.2|9265.7|9264.1|9262.2|151
1632367500000|2021-09-23 03:25:00|9264.2|9262.7|9264.7|9262.3|9264.9|9262.9|9263.4|9261.4|176
1632367800000|2021-09-23 03:30:00|9264.6|9262.2|9264.5|9263|9265.7|9263.7|9264.2|9262.2|155
1632368100000|2021-09-23 03:35:00|9265|9262.6|9265.7|9263.3|9265.9|9263.6|9264.1|9262.3|180
1632368400000|2021-09-23 03:40:00|9265.6|9263.2|9262.7|9261.2|9265.6|9263.2|9262.6|9260.7|230
1632368700000|2021-09-23 03:45:00|9262.8|9261.3|9262.5|9260.1|9263.4|9261.3|9261|9259.1|223
1632369000000|2021-09-23 03:50:00|9262.4|9260|9262|9260.5|9262.5|9260.5|9261.1|9259.1|182
1632369300000|2021-09-23 03:55:00|9261.9|9260.4|9263.6|9262.1|9264.2|9262.2|9261|9259.1|211
1632369600000|2021-09-23 04:00:00|9263.5|9262|9261.9|9260.4|9263.7|9262.2|9261.8|9259.8|157
1632369900000|2021-09-23 04:05:00|9262|9260.5|9262.8|9261.3|9263.1|9261.4|9261.8|9259.9|133
1632370200000|2021-09-23 04:10:00|9262.9|9261.4|9263.7|9262.2|9264.9|9263.1|9262.7|9260.9|239
1632370500000|2021-09-23 04:15:00|9263.8|9262.3|9264.4|9262.9|9264.9|9263|9263.6|9261.8|200
1632370800000|2021-09-23 04:20:00|9264.3|9262.8|9264.5|9263|9265.3|9263.2|9263.7|9262|149
1632371100000|2021-09-23 04:25:00|9264.4|9262.9|9264.9|9262.5|9264.9|9263|9263.8|9261.8|152
1632371400000|2021-09-23 04:30:00|9264.5|9263|9264.9|9262.5|9264.9|9263.1|9264.3|9262.4|103
1632371700000|2021-09-23 04:35:00|9264.8|9262.4|9265.8|9263.4|9266.6|9264.7|9263.6|9261.6|176
1632372000000|2021-09-23 04:40:00|9265.4|9263.9|9265.2|9263.7|9265.8|9264|9265.1|9263.2|77
1632372300000|2021-09-23 04:45:00|9265.3|9263.8|9263.7|9262.2|9265.5|9263.9|9263.7|9262.2|183
1632372600000|2021-09-23 04:50:00|9263.8|9262.3|9263.7|9262.2|9264.9|9263.1|9263.4|9261.3|133
1632372900000|2021-09-23 04:55:00|9263.6|9262.1|9262.3|9259.9|9264.2|9262.2|9261.6|9259.6|233
1632373200000|2021-09-23 05:00:00|9262.4|9260|9261.7|9260.2|9263.2|9261.3|9261.6|9259.6|313
1632373500000|2021-09-23 05:05:00|9261.6|9260.1|9258.7|9256.3|9262.3|9260.2|9258.2|9256.1|162
1632373800000|2021-09-23 05:10:00|9258|9255.6|9259.7|9258.2|9260.2|9258.2|9257.4|9255.5|181
1632374100000|2021-09-23 05:15:00|9259.6|9258.1|9259.2|9257.7|9260|9258.2|9259|9257.1|82
1632374400000|2021-09-23 05:20:00|9259.1|9257.6|9259.5|9258|9260.8|9258.8|9259.1|9257.1|167
1632374700000|2021-09-23 05:25:00|9259.4|9257.9|9259.3|9256.9|9260|9258.2|9258.4|9256.5|148
1632375000000|2021-09-23 05:30:00|9259.2|9256.8|9259.7|9257.3|9259.7|9257.8|9258.4|9256.4|159
1632375300000|2021-09-23 05:35:00|9259.2|9257.7|9257.6|9256.1|9259.6|9257.8|9256.4|9254.4|261
1632375600000|2021-09-23 05:40:00|9257.8|9256.3|9257.4|9255.9|9258.8|9257|9256.6|9254.6|199
1632375900000|2021-09-23 05:45:00|9257.5|9256|9259.5|9257.1|9259.5|9257.5|9256.6|9254.7|154
1632376200000|2021-09-23 05:50:00|9259.4|9257|9259.6|9258.1|9260.7|9259.1|9258.3|9256.4|198
1632376500000|2021-09-23 05:55:00|9259.5|9258|9260.6|9258.2|9260.9|9259.2|9259.4|9257.4|144
1632376800000|2021-09-23 06:00:00|9260.5|9258.1|9259.3|9257.8|9260.6|9258.8|9258.4|9256.5|364
1632377100000|2021-09-23 06:05:00|9259.8|9257.4|9262.4|9260|9263.9|9262|9259|9257|442
1632377400000|2021-09-23 06:10:00|9262.3|9259.9|9261|9259.5|9262.9|9261.2|9259.9|9258|362
1632377700000|2021-09-23 06:15:00|9260.9|9259.4|9259|9256.6|9261.1|9259.6|9256.6|9254.6|297
1632378000000|2021-09-23 06:20:00|9259.1|9256.7|9258.8|9256.4|9259.9|9257.7|9257.5|9255.6|321
1632378300000|2021-09-23 06:25:00|9258.9|9256.5|9257.2|9254.8|9259.1|9256.7|9256|9253.9|418
1632378600000|2021-09-23 06:30:00|9257.3|9254.9|9251.9|9249.5|9259|9257.1|9251.8|9249.4|520
1632378900000|2021-09-23 06:35:00|9251.8|9249.4|9251.8|9249.4|9253.1|9251.1|9250.5|9248.5|396
1632379200000|2021-09-23 06:40:00|9251.7|9249.3|9250|9247.6|9251.9|9250|9249.5|9247.3|330
1632379500000|2021-09-23 06:45:00|9250.1|9247.7|9249.5|9248|9250.3|9248.4|9247.9|9246.1|432
1632379800000|2021-09-23 06:50:00|9249.6|9248.1|9248.4|9246|9251|9249|9247.8|9245.9|395
1632380100000|2021-09-23 06:55:00|9248.7|9246.3|9247.7|9245.3|9249|9247.2|9244.7|9242.4|522
1632380400000|2021-09-23 07:00:00|9247.8|9245.4|9243.4|9241|9248.5|9246.1|9241.7|9239.3|485
1632380700000|2021-09-23 07:05:00|9243.3|9240.9|9238.5|9236.1|9244.3|9241.9|9235.9|9233.5|551
1632381000000|2021-09-23 07:10:00|9238.4|9236|9248.9|9246.5|9249.1|9246.7|9238|9235.9|535
1632381300000|2021-09-23 07:15:00|9249|9246.6|9247|9244.6|9251.5|9249.2|9246.3|9243.9|611
1632381600000|2021-09-23 07:20:00|9246.3|9243.9|9242.1|9240.6|9248.1|9245.7|9241.2|9239.3|481
1632381900000|2021-09-23 07:25:00|9242.2|9240.7|9247|9242.9|9248.7|9246.3|9241.4|9239.5|545
1632382200000|2021-09-23 07:30:00|9247.5|9242.8|9253.3|9250.9|9257.2|9254.8|9247.5|9240.5|1044
1632382500000|2021-09-23 07:35:00|9253.2|9250.8|9257.3|9254.9|9257.8|9255.4|9248.7|9246.3|635
1632382800000|2021-09-23 07:40:00|9257.2|9254.8|9255.5|9253.1|9257.2|9255.1|9254.1|9251.9|407
1632383100000|2021-09-23 07:45:00|9255.6|9253.2|9260.7|9258.3|9261.8|9259.4|9255.3|9253|578
1632383400000|2021-09-23 07:50:00|9260.6|9258.2|9260.9|9258.5|9262.4|9260|9259|9256.6|489
1632383700000|2021-09-23 07:55:00|9260.8|9258.4|9257.2|9254.8|9261.6|9259.2|9256.3|9253.9|456
1632384000000|2021-09-23 08:00:00|9257.1|9254.7|9248.2|9245.8|9258.3|9255.9|9247.9|9245.5|584
1632384300000|2021-09-23 08:05:00|9248.3|9245.9|9246.1|9243.7|9248.4|9246.4|9245.1|9242.7|550
1632384600000|2021-09-23 08:10:00|9246|9243.6|9236.5|9234.1|9246.4|9244|9234.7|9232.3|668
1632384900000|2021-09-23 08:15:00|9236.4|9234|9238.6|9236.2|9239.9|9237.5|9234.3|9231.9|472
1632385200000|2021-09-23 08:20:00|9238.5|9236.1|9233.3|9230.9|9238.6|9236.2|9233|9230.8|421
1632385500000|2021-09-23 08:25:00|9233.4|9231|9231.9|9229.5|9234.9|9233|9230.8|9228.5|620
1632385800000|2021-09-23 08:30:00|9232.1|9229.7|9234.6|9232.2|9234.7|9232.3|9229.7|9227.8|614
1632386100000|2021-09-23 08:35:00|9234.3|9232.8|9247.3|9244.9|9247.7|9245.3|9234.3|9231.9|638
1632386400000|2021-09-23 08:40:00|9247.2|9244.8|9244|9241.6|9248.3|9245.9|9243.9|9241.5|399
1632386700000|2021-09-23 08:45:00|9243.8|9241.4|9240|9237.6|9244.2|9241.8|9238.7|9236.3|419
1632387000000|2021-09-23 08:50:00|9239.9|9237.5|9242.1|9239.7|9243.5|9241.1|9239.9|9237.5|296
1632387300000|2021-09-23 08:55:00|9242.2|9239.8|9239.5|9237.1|9242.7|9240.3|9237.5|9235.7|428
1632387600000|2021-09-23 09:00:00|9239.4|9237|9238.4|9236|9241.1|9238.7|9238.3|9235.9|310
1632387900000|2021-09-23 09:05:00|9238.2|9235.8|9239.4|9237|9239.6|9237.2|9236.4|9234.1|535
1632388200000|2021-09-23 09:10:00|9239.3|9236.9|9239.6|9237.2|9241.1|9238.7|9236.9|9234.5|735
1632388500000|2021-09-23 09:15:00|9239.7|9237.3|9243.7|9241.3|9246.2|9243.8|9239.3|9236.9|605
1632388800000|2021-09-23 09:20:00|9243.8|9241.4|9243.6|9241.2|9247.9|9245.5|9243.4|9241.1|534
1632389100000|2021-09-23 09:25:00|9243.7|9241.3|9249.7|9247.3|9249.8|9247.4|9243.3|9241.2|543
1632389400000|2021-09-23 09:30:00|9249.9|9247.5|9248.1|9245.7|9250.6|9248.4|9246.3|9243.9|496
1632389700000|2021-09-23 09:35:00|9248|9245.6|9247.6|9245.2|9248.1|9246|9245.6|9243.7|468
1632390000000|2021-09-23 09:40:00|9247.5|9245.1|9248|9245.6|9248.9|9246.9|9246.3|9244.4|490
1632390300000|2021-09-23 09:45:00|9248.1|9245.7|9249.6|9247.2|9250.5|9248.1|9247.2|9244.8|497
1632390600000|2021-09-23 09:50:00|9249.7|9247.3|9252.4|9250|9252.4|9250|9248.7|9246.3|330
1632390900000|2021-09-23 09:55:00|9252.2|9249.8|9253|9250.6|9253.8|9251.8|9250.7|9248.4|398
1632391200000|2021-09-23 10:00:00|9252.9|9250.5|9251.4|9249|9252.9|9250.8|9249.8|9247.9|359
1632391500000|2021-09-23 10:05:00|9251.3|9248.9|9254.9|9252.5|9256.8|9254.4|9250.5|9248.1|557
1632391800000|2021-09-23 10:10:00|9255|9252.6|9250.8|9248.4|9255.1|9253.1|9245.3|9242.9|1085
1632392100000|2021-09-23 10:15:00|9250.4|9248|9254.7|9252.3|9255|9252.6|9250.1|9247.7|908
1632392400000|2021-09-23 10:20:00|9254.6|9252.2|9252|9249.6|9255|9252.6|9251.3|9248.9|583
1632392700000|2021-09-23 10:25:00|9251.9|9249.5|9253.8|9251.4|9254.5|9252.6|9249.4|9247.4|459
1632393000000|2021-09-23 10:30:00|9253.9|9251.5|9253.2|9250.8|9256.7|9254.4|9251.9|9249.7|406
1632393300000|2021-09-23 10:35:00|9253.1|9250.7|9252.3|9249.9|9255.2|9252.9|9249.7|9247.3|565
1632393600000|2021-09-23 10:40:00|9252.4|9250|9250.8|9248.4|9252.6|9250.2|9249.5|9247.1|323
1632393900000|2021-09-23 10:45:00|9250.9|9248.5|9244.7|9243.2|9251.6|9249.7|9244.7|9242.8|633
1632394200000|2021-09-23 10:50:00|9244.8|9243.3|9246.3|9243.9|9246.6|9244.6|9243.3|9240.9|450
1632394500000|2021-09-23 10:55:00|9246.4|9244|9246.8|9244.4|9248.2|9246|9246|9243.6|306
1632394800000|2021-09-23 11:00:00|9246.7|9244.3|9249.5|9247.1|9250|9248|9245.3|9242.9|595
1632395100000|2021-09-23 11:05:00|9249.4|9247|9252.1|9249.7|9252.4|9250|9247.5|9245.6|605
1632395400000|2021-09-23 11:10:00|9251.8|9249.4|9248.7|9246.3|9252.7|9250.4|9247.6|9245.6|465
1632395700000|2021-09-23 11:15:00|9248.6|9246.2|9249.8|9248.3|9251.9|9249.6|9248.3|9246.2|442
1632396000000|2021-09-23 11:20:00|9249.9|9248.4|9250.1|9247.7|9250.7|9248.8|9248.3|9246.5|359
1632396300000|2021-09-23 11:25:00|9250.3|9247.9|9255.7|9253.3|9255.7|9253.3|9249.6|9247.8|481
1632396600000|2021-09-23 11:30:00|9255.9|9253.5|9252.2|9250.7|9256.1|9254.2|9252|9250|523
1632396900000|2021-09-23 11:35:00|9251.9|9250.4|9249.1|9247.6|9252.5|9250.7|9248.1|9246.1|491
1632397200000|2021-09-23 11:40:00|9249.5|9247.1|9251.7|9249.3|9251.9|9249.9|9248|9246.3|422
1632397500000|2021-09-23 11:45:00|9251.8|9249.4|9252.2|9249.8|9252.4|9250.3|9250.3|9248.4|434
1632397800000|2021-09-23 11:50:00|9252.1|9249.7|9251.3|9248.9|9254.2|9252.1|9250.6|9248.6|349
1632398100000|2021-09-23 11:55:00|9250.9|9249.4|9251.9|9249.5|9251.9|9250|9250.6|9248.5|297
1632398400000|2021-09-23 12:00:00|9251.5|9250|9248.4|9246|9252.2|9250.1|9247.4|9245.6|433
1632398700000|2021-09-23 12:05:00|9248.2|9246.7|9248.7|9246.3|9249.4|9247.4|9246.5|9244.6|341
1632399000000|2021-09-23 12:10:00|9248.8|9246.4|9245.5|9243.1|9248.8|9246.5|9245.3|9242.9|330
1632399300000|2021-09-23 12:15:00|9245.6|9243.2|9243.2|9240.8|9245.6|9243.3|9238.3|9235.9|509
1632399600000|2021-09-23 12:20:00|9243|9241.5|9243.9|9241.5|9245.4|9243.4|9242.6|9240.4|319
1632399900000|2021-09-23 12:25:00|9244|9241.6|9245.2|9236.8|9246.8|9243.4|9243.1|9236.8|244
1632400200000|2021-09-23 12:30:00|9246.4|9236.6|9233.5|9232|9246.4|9242.5|9233.5|9231.6|603
1632400500000|2021-09-23 12:35:00|9233.6|9231.2|9232.8|9230.4|9234.5|9232.6|9230.1|9228.1|478
1632400800000|2021-09-23 12:40:00|9232.7|9230.3|9234|9232.5|9235.1|9233.1|9230.5|9228.5|557
1632401100000|2021-09-23 12:45:00|9234.1|9232.6|9235.4|9233.9|9236|9234.2|9233.6|9231.7|487
1632401400000|2021-09-23 12:50:00|9235.5|9234|9240.6|9239.1|9241.4|9239.2|9234.2|9232.3|558
1632401700000|2021-09-23 12:55:00|9240.7|9239.2|9237|9234.6|9241.8|9239.9|9236.2|9234.2|706
1632402000000|2021-09-23 13:00:00|9236.2|9234.7|9234.7|9232.3|9238|9236.1|9233.9|9231.9|644
1632402300000|2021-09-23 13:05:00|9235|9232.6|9236|9233.6|9238|9236.1|9234|9232|627
1632402600000|2021-09-23 13:10:00|9235.6|9234.1|9237.8|9235.4|9239.6|9237.6|9234.8|9232.8|657
1632402900000|2021-09-23 13:15:00|9237.7|9235.3|9239.5|9237.1|9239.8|9237.5|9236|9233.7|503
1632403200000|2021-09-23 13:20:00|9239|9237.5|9237.2|9235.7|9239.8|9237.7|9237.1|9235.2|476
1632403500000|2021-09-23 13:25:00|9237.3|9235.8|9236.9|9235.4|9239.5|9237.6|9235.6|9233.8|497
1632403800000|2021-09-23 13:30:00|9237.2|9234.8|9237|9235.5|9240.4|9238.4|9236.3|9234.3|702
1632404100000|2021-09-23 13:35:00|9237.1|9235.6|9238.2|9236.7|9239.2|9237.3|9236.1|9234.3|600
1632404400000|2021-09-23 13:40:00|9238.3|9236.8|9234.1|9231.7|9238.9|9237|9232.8|9229.9|677
1632404700000|2021-09-23 13:45:00|9234.2|9231.8|9230.9|9229.4|9235|9232.6|9225.1|9223.1|859
1632405000000|2021-09-23 13:50:00|9231.1|9228.7|9228.8|9227.3|9231.8|9229.9|9226.3|9224.2|735
1632405300000|2021-09-23 13:55:00|9229.4|9227|9225.8|9223.4|9230.5|9228.1|9225.6|9223.2|603
1632405600000|2021-09-23 14:00:00|9225.7|9223.3|9221.6|9219.2|9226.8|9224.8|9219.1|9216.7|738
1632405900000|2021-09-23 14:05:00|9221.4|9219|9222.9|9221.4|9225.3|9223.3|9220.4|9218.2|611
1632406200000|2021-09-23 14:10:00|9222.8|9221.3|9225.2|9222.8|9225.3|9222.9|9221.4|9219.3|717
1632406500000|2021-09-23 14:15:00|9225.3|9222.9|9231.6|9229.2|9232.4|9230.2|9224|9221.9|740
1632406800000|2021-09-23 14:20:00|9231.2|9228.8|9231|9228.6|9233.1|9231|9228.3|9225.9|612
1632407100000|2021-09-23 14:25:00|9230.9|9228.5|9229.4|9227|9233.4|9231.4|9227.8|9225.9|503
1632407400000|2021-09-23 14:30:00|9228.8|9227.3|9228.3|9225.9|9230.3|9228.3|9226.9|9224.7|344
1632407700000|2021-09-23 14:35:00|9228.2|9225.8|9226.3|9224.8|9230.3|9228.4|9225.6|9223.6|418
1632408000000|2021-09-23 14:40:00|9226.7|9224.3|9227.5|9225.1|9227.5|9225.3|9223.6|9221.5|554
1632408300000|2021-09-23 14:45:00|9227.4|9225|9226.3|9224.8|9228.5|9226.6|9224.5|9222.6|586
1632408600000|2021-09-23 14:50:00|9226.4|9224.9|9220|9218.5|9228.7|9226.7|9218.7|9216.5|774
1632408900000|2021-09-23 14:55:00|9220.1|9217.7|9223.9|9221.5|9225|9223.5|9218.2|9216.1|696
1632409200000|2021-09-23 15:00:00|9224.1|9221.7|9228.3|9226.8|9228.5|9226.8|9221.8|9219.9|663
1632409500000|2021-09-23 15:05:00|9228.2|9226.7|9231.5|9229.1|9232|9230|9227.7|9225.8|623
1632409800000|2021-09-23 15:10:00|9231.2|9229.7|9234.6|9232.2|9234.6|9232.5|9230.8|9228.8|650
1632410100000|2021-09-23 15:15:00|9234.5|9232.1|9242.2|9239.8|9242.4|9240|9234.1|9232|859
1632410400000|2021-09-23 15:20:00|9242.1|9239.7|9242.6|9240.2|9243.3|9241.1|9240.2|9238.1|706
1632410700000|2021-09-23 15:25:00|9242.5|9240.1|9240.6|9238.2|9243.9|9241.5|9240|9238.2|608
1632411000000|2021-09-23 15:30:00|9240.2|9238.7|9239.4|9237|9242|9239.7|9235.8|9234.3|545
1632411300000|2021-09-23 15:35:00|9239.3|9236.9|9239.5|9237.1|9245.3|9243.1|9237.5|9235.5|581
1632411600000|2021-09-23 15:40:00|9239.4|9237|9241.7|9239.3|9242.6|9240.6|9238.9|9236.5|408
1632411900000|2021-09-23 15:45:00|9241.8|9239.4|9242.5|9241|9244.7|9242.5|9241|9239|615
1632412200000|2021-09-23 15:50:00|9242.4|9240.9|9243.5|9242|9245.4|9243.4|9240.7|9238.7|536
1632412500000|2021-09-23 15:55:00|9243.8|9241.4|9243.7|9241.3|9246.4|9244.4|9243.1|9241.2|370
1632412800000|2021-09-23 16:00:00|9243.6|9241.2|9247|9244.6|9247.3|9245.3|9243.3|9241.1|385
1632413100000|2021-09-23 16:05:00|9246.8|9244.4|9246.1|9243.7|9249.9|9247.5|9245.4|9243|390
1632413400000|2021-09-23 16:10:00|9245.7|9243.3|9243.3|9241.8|9245.7|9243.7|9243.1|9241.1|380
1632413700000|2021-09-23 16:15:00|9243.8|9241.4|9242|9240.5|9244.8|9242.8|9241.8|9239.4|249
1632414000000|2021-09-23 16:20:00|9241.9|9240.4|9242.1|9239.7|9243.1|9241.1|9240.8|9238.7|261
1632414300000|2021-09-23 16:25:00|9242|9239.6|9238.8|9236.4|9242.1|9240|9238.3|9236|356
1632414600000|2021-09-23 16:30:00|9238.9|9236.5|9237.1|9234.7|9239.4|9237.6|9235.8|9233.9|349
1632414900000|2021-09-23 16:35:00|9237|9234.6|9235.6|9234.1|9237.7|9235.7|9235.3|9232.9|286
1632415200000|2021-09-23 16:40:00|9235.5|9234|9235.4|9233.9|9236.5|9234.7|9234.6|9232.7|248
1632415500000|2021-09-23 16:45:00|9235.5|9234|9235.8|9233.4|9236.1|9234.1|9234.6|9232.6|280
1632415800000|2021-09-23 16:50:00|9235.9|9233.5|9236.5|9234.1|9237.5|9235.4|9234.6|9232.4|271
1632416100000|2021-09-23 16:55:00|9236.6|9234.2|9236|9233.6|9237.1|9235.3|9234.6|9232.5|385
1632416400000|2021-09-23 17:00:00|9235.9|9233.5|9234.9|9233.4|9237.6|9235.7|9234.1|9231.8|437
1632416700000|2021-09-23 17:05:00|9235.2|9232.8|9232.5|9231|9235.3|9233.2|9232.3|9230.1|376
1632417000000|2021-09-23 17:10:00|9232.4|9230.9|9233.7|9231.3|9234.2|9232.4|9232.1|9230.1|406
1632417300000|2021-09-23 17:15:00|9233.2|9231.7|9233.2|9230.8|9235|9233.2|9232.7|9230.7|329
1632417600000|2021-09-23 17:20:00|9233.1|9230.7|9233.2|9230.8|9233.3|9231.4|9232.1|9229.9|288
1632417900000|2021-09-23 17:25:00|9233.3|9230.9|9233.7|9232.2|9234.4|9232.6|9232.3|9230.2|254
1632418200000|2021-09-23 17:30:00|9234.2|9231.8|9233.7|9231.3|9234.8|9232.9|9233.2|9231.1|230
1632418500000|2021-09-23 17:35:00|9233.8|9231.4|9233.6|9231.2|9234.4|9232.4|9232.6|9230.7|219
1632418800000|2021-09-23 17:40:00|9233.4|9231|9232.7|9230.3|9234.1|9232|9232.1|9230.2|246
1632419100000|2021-09-23 17:45:00|9232.8|9230.4|9232|9230.5|9233.4|9231.4|9231.9|9230|215
1632419400000|2021-09-23 17:50:00|9232.1|9230.6|9230.9|9228.5|9232.7|9230.6|9230.4|9228.4|215
1632419700000|2021-09-23 17:55:00|9230.5|9229|9228.9|9226.5|9231.2|9229.3|9228|9226|304
1632420000000|2021-09-23 18:00:00|9228.8|9226.4|9234.4|9232|9234.4|9232.5|9228.5|9226.4|417
1632420300000|2021-09-23 18:05:00|9234.3|9231.9|9233.5|9231.1|9234.7|9232.9|9232.9|9230.9|275
1632420600000|2021-09-23 18:10:00|9233.4|9231|9233.1|9230.7|9234.4|9232.4|9232.6|9230.7|214
1632420900000|2021-09-23 18:15:00|9232.9|9231.4|9234|9231.6|9234.1|9232.1|9232.3|9230.3|186
1632421200000|2021-09-23 18:20:00|9234.1|9231.7|9233.3|9231.8|9234.5|9232.6|9233.1|9231.2|192
1632421500000|2021-09-23 18:25:00|9233.4|9231.9|9233.6|9232.1|9234.4|9232.6|9232.8|9230.9|183
1632421800000|2021-09-23 18:30:00|9233.7|9232.2|9234|9232.5|9234.9|9232.9|9233.2|9231.4|226
1632422100000|2021-09-23 18:35:00|9234.1|9232.6|9234.5|9233|9235.7|9234|9233.8|9232.1|209
1632422400000|2021-09-23 18:40:00|9234.6|9233.1|9237.5|9235.1|9238.5|9236.7|9234|9232.1|230
1632422700000|2021-09-23 18:45:00|9237.6|9235.2|9237|9235.5|9237.8|9235.9|9236.9|9235|185
1632423000000|2021-09-23 18:50:00|9237.1|9235.6|9235.3|9233.8|9237.8|9235.7|9235|9233.1|208
1632423300000|2021-09-23 18:55:00|9235.4|9233.9|9236.4|9234.9|9236.4|9234.9|9233.8|9232.3|187
1632423600000|2021-09-23 19:00:00|9236.3|9234.8|9236.3|9234.8|9237.8|9235.8|9235.5|9233.5|258
1632423900000|2021-09-23 19:05:00|9236.8|9234.4|9236.5|9235|9237.3|9235.5|9236.1|9233.8|195
1632424200000|2021-09-23 19:10:00|9236.6|9235.1|9237.7|9235.3|9238.2|9236.2|9236.6|9234.4|222
1632424500000|2021-09-23 19:15:00|9237.8|9235.4|9236.5|9234.1|9237.8|9235.8|9235.8|9233.7|167
1632424800000|2021-09-23 19:20:00|9236.3|9233.9|9238.5|9236.1|9240.3|9238|9236.1|9233.7|288
1632425100000|2021-09-23 19:25:00|9238.6|9236.2|9239|9237.5|9239.7|9237.6|9238.1|9236|147
1632425400000|2021-09-23 19:30:00|9239.8|9237.4|9240.9|9239.4|9242.3|9240.2|9239|9236.9|300
1632425700000|2021-09-23 19:35:00|9241.5|9239.1|9241.3|9238.9|9241.9|9239.7|9240.8|9238.9|233
1632426000000|2021-09-23 19:40:00|9241.2|9238.8|9242.1|9239.7|9242.8|9240.6|9241|9238.8|265
1632426300000|2021-09-23 19:45:00|9242.2|9239.8|9243.3|9240.9|9243.6|9241.3|9242.1|9239.7|236
1632426600000|2021-09-23 19:50:00|9243.5|9241.1|9242.2|9239.8|9243.5|9241.2|9241.8|9239.7|217
1632426900000|2021-09-23 19:55:00|9242.4|9240|9243.9|9241.5|9244.8|9242.8|9242.3|9239.9|327
1632427200000|2021-09-23 20:00:00|9244|9241.6|9246.2|9243.8|9246.4|9244.4|9243.2|9241.2|203
1632427500000|2021-09-23 20:05:00|9246.3|9243.9|9247|9244.6|9247.2|9245.1|9245.7|9243.8|122
1632427800000|2021-09-23 20:10:00|9246.5|9245|9247|9244.6|9247.2|9245.2|9246.5|9244.4|89
1632428100000|2021-09-23 20:15:00|9247.1|9244.7|9248.1|9245.7|9248.1|9245.7|9246.5|9244.5|70
1632428400000|2021-09-23 20:20:00|9248|9245.6|9251.3|9248.9|9251.4|9249.5|9247.6|9245.5|145
1632428700000|2021-09-23 20:25:00|9251.2|9248.8|9251.2|9248.8|9251.6|9249.2|9249.1|9246.7|202
1632429000000|2021-09-23 20:30:00|9251.1|9248.7|9253.1|9250.7|9253.4|9251|9250.5|9248.2|216
1632429300000|2021-09-23 20:35:00|9253.2|9250.8|9252|9249.6|9253.9|9251.5|9251.8|9249.5|222
1632429600000|2021-09-23 20:40:00|9252.1|9249.7|9247|9244.6|9253.2|9251.1|9246.9|9244.5|227
1632429900000|2021-09-23 20:45:00|9246.7|9244.3|9248|9245.6|9248|9245.6|9246.2|9243.8|219
1632430200000|2021-09-23 20:50:00|9247.9|9245.5|9246|9243.6|9248.3|9245.9|9245.5|9243.1|152
1632430500000|2021-09-23 20:55:00|9245.9|9243.4|9248|9241.2|9248.6|9245.7|9245.8|9236.9|270
1632430800000|2021-09-23 21:00:00|9247.8|9236.8|9248|9233|9251|9238.9|9246.8|9231.8|49
1632431100000|2021-09-23 21:05:00|9250.8|9235.8|9247.2|9234|9252.1|9238.7|9246.6|9232.7|101
1632431400000|2021-09-23 21:10:00|9247.3|9238|9247.3|9233|9251.4|9238.6|9246.7|9232.1|142
1632431700000|2021-09-23 21:15:00|9247.4|9232.6|9247|9232|9248.5|9238.6|9246.6|9231.8|101
1632432000000|2021-09-23 21:20:00|9248.5|9233.5|9247|9232|9251.5|9237.5|9244.6|9229.6|151
1632432300000|2021-09-23 21:25:00|9247.2|9233|9245.9|9237|9248.5|9237|9245.9|9231.8|156
1632432600000|2021-09-23 21:30:00|9248.3|9243.8|9261.1|9246.1|9264.9|9249.9|9248.3|9237.4|300
1632432900000|2021-09-23 21:35:00|9260.4|9245.4|9257.6|9242.6|9263.7|9248.7|9254.5|9239.5|342
1632433200000|2021-09-23 21:40:00|9257.2|9242.2|9256.9|9241.9|9263.6|9248.6|9252.8|9237.8|316
1632433500000|2021-09-23 21:45:00|9256.3|9241.3|9255.3|9240.3|9262.8|9247.8|9253|9238|319
1632433800000|2021-09-23 21:50:00|9255.2|9240.2|9256.5|9241.5|9260.7|9245.7|9250.8|9235.8|298
1632434100000|2021-09-23 21:55:00|9256.8|9241.8|9255|9240|9260.4|9245.4|9250.7|9235.7|290
1632434400000|2021-09-23 22:00:00|9254.4|9239.4|9246.1|9242.5|9254.8|9243.5|9245.7|9236.6|590
1632434700000|2021-09-23 22:05:00|9246|9242.9|9245.3|9242.9|9246.3|9243.6|9245|9240.9|275
1632435000000|2021-09-23 22:10:00|9245.2|9242.8|9244.8|9242.4|9245.9|9243.3|9244.7|9242.1|188
1632435300000|2021-09-23 22:15:00|9244.9|9242.5|9244.3|9241.9|9244.9|9242.5|9244|9241.7|60
1632435600000|2021-09-23 22:20:00|9244.4|9242|9244.7|9242.3|9245.5|9242.7|9243.9|9241.8|83
1632435900000|2021-09-23 22:25:00|9244.6|9242.2|9245.6|9243.2|9248.1|9243.4|9244.4|9239|116
1632436200000|2021-09-23 22:30:00|9245.8|9243.4|9245.8|9243.4|9246.6|9243.8|9244.7|9241.9|173
1632436500000|2021-09-23 22:35:00|9246|9243.6|9245.4|9243|9246.9|9244|9245.3|9242.4|183
1632436800000|2021-09-23 22:40:00|9245.5|9243.1|9245.3|9242.9|9246.2|9243.6|9245|9242.2|113
1632437100000|2021-09-23 22:45:00|9245.2|9242.8|9246.8|9244.2|9247|9244.6|9245|9242.6|149
1632437400000|2021-09-23 22:50:00|9246.7|9244.4|9246.1|9243.7|9247.1|9244.9|9245.9|9243.1|112
1632437700000|2021-09-23 22:55:00|9246|9243.6|9245.9|9243.5|9246.5|9244.1|9245.7|9242.5|99
1632438000000|2021-09-23 23:00:00|9246|9243.6|9246.8|9244.4|9247|9244.7|9245.7|9243.6|95
1632438300000|2021-09-23 23:05:00|9246.9|9244.5|9246.9|9244.5|9247|9245.1|9246.3|9244|63
1632438600000|2021-09-23 23:10:00|9246.8|9244.4|9246.1|9243.7|9247|9245|9246|9243.6|93
1632438900000|2021-09-23 23:15:00|9245.8|9244.3|9246.2|9243.8|9246.6|9244.7|9245.6|9243.6|89
1632439200000|2021-09-23 23:20:00|9246.1|9243.7|9245.7|9244.2|9247.1|9244.7|9245.6|9243.7|84
1632439500000|2021-09-23 23:25:00|9245.6|9244.1|9246.1|9243.7|9246.3|9244.3|9245.6|9243.6|58
1632439800000|2021-09-23 23:30:00|9246.2|9243.8|9244.5|9242.1|9246.2|9243.8|9244.2|9241.8|118
1632440100000|2021-09-23 23:35:00|9244.6|9242.2|9243.9|9242.4|9244.6|9242.5|9243.9|9241.7|95
1632440400000|2021-09-23 23:40:00|9243.8|9242.3|9245.4|9243|9245.9|9243.5|9243.8|9241.7|98
1632440700000|2021-09-23 23:45:00|9245.5|9243.1|9247.1|9244.7|9247.2|9244.8|9245.3|9243.1|141
1632441000000|2021-09-23 23:50:00|9247|9244.6|9248.2|9246.7|9248.7|9246.7|9247|9244.6|112
1632441300000|2021-09-23 23:55:00|9248.1|9246.6|9248.6|9246.2|9248.8|9246.6|9248|9245.9|93
1632441600000|2021-09-24 00:00:00|9248.5|9246.1|9244.5|9242.1|9248.6|9246.2|9244.1|9241.7|272
1632441900000|2021-09-24 00:05:00|9244.4|9242|9244.1|9241.7|9245.1|9242.7|9243.7|9241.3|204
1632442200000|2021-09-24 00:10:00|9244|9241.6|9245.6|9244.1|9247|9244.6|9243.8|9241.4|233
1632442500000|2021-09-24 00:15:00|9245.7|9244.2|9246.4|9244.9|9246.8|9245|9244.8|9242.8|244
1632442800000|2021-09-24 00:20:00|9246.3|9244.8|9247.8|9245.4|9247.9|9246.1|9245.9|9243.9|159
1632443100000|2021-09-24 00:25:00|9247.9|9245.5|9247.9|9245.5|9249.4|9247.4|9247.4|9245.1|252
1632443400000|2021-09-24 00:30:00|9247.8|9245.4|9247.4|9245|9248.7|9246.6|9246.3|9244.4|181
1632443700000|2021-09-24 00:35:00|9247.3|9244.9|9245.1|9242.7|9247.4|9245|9244.4|9242.2|217
1632444000000|2021-09-24 00:40:00|9245.2|9242.8|9245.9|9243.5|9246.1|9244|9244.4|9242.6|180
1632444300000|2021-09-24 00:45:00|9246|9243.6|9245.6|9244.1|9246.2|9244.1|9245.3|9243.2|147
1632444600000|2021-09-24 00:50:00|9245.7|9244.2|9244.4|9242|9247.4|9245|9244.4|9242|225
1632444900000|2021-09-24 00:55:00|9243.4|9241|9243|9240.6|9243.7|9241.3|9241.3|9239.2|291
1632445200000|2021-09-24 01:00:00|9242.9|9240.5|9247.1|9244.7|9247.2|9244.8|9242.8|9240.5|198
1632445500000|2021-09-24 01:05:00|9247|9244.6|9247|9244.6|9248.7|9246.3|9246.7|9244.3|217
1632445800000|2021-09-24 01:10:00|9247.1|9244.7|9246.9|9244.5|9248|9245.6|9246.5|9244.1|172
1632446100000|2021-09-24 01:15:00|9247|9244.6|9246.9|9244.5|9247.4|9245|9246.4|9244.1|150
1632446400000|2021-09-24 01:20:00|9247|9244.6|9247.1|9244.7|9247.3|9244.9|9246.1|9243.7|165
1632446700000|2021-09-24 01:25:00|9247|9244.6|9247.4|9245|9247.9|9246|9246.5|9244.3|155
1632447000000|2021-09-24 01:30:00|9247.1|9244.7|9247.4|9245.9|9247.8|9246|9246.4|9244.5|168
1632447300000|2021-09-24 01:35:00|9247.3|9245.8|9246|9243.6|9248|9245.8|9245.6|9243.6|133
1632447600000|2021-09-24 01:40:00|9245.9|9243.5|9244.9|9243.4|9246.1|9244.2|9244.8|9242.7|133
1632447900000|2021-09-24 01:45:00|9245|9243.5|9245.5|9244|9246.2|9244.3|9244.9|9243|112
1632448200000|2021-09-24 01:50:00|9245.7|9243.3|9246.3|9244.8|9246.8|9244.9|9245.1|9243.2|117
1632448500000|2021-09-24 01:55:00|9246.8|9244.4|9247.3|9244.9|9248|9245.9|9246.4|9244.4|234
1632448800000|2021-09-24 02:00:00|9247.4|9245|9247.8|9245.4|9247.8|9245.7|9246.2|9244.3|157
1632449100000|2021-09-24 02:05:00|9247.7|9245.3|9246.5|9245|9248.3|9246|9246.3|9244.4|257
1632449400000|2021-09-24 02:10:00|9246.4|9244.9|9247.2|9245.7|9247.7|9245.8|9246.1|9244.2|157
1632449700000|2021-09-24 02:15:00|9247.1|9245.6|9247.3|9244.9|9247.9|9245.7|9246.2|9244.3|214
1632450000000|2021-09-24 02:20:00|9247.4|9245|9247|9244.6|9247.8|9245.9|9246.6|9244.5|148
1632450300000|2021-09-24 02:25:00|9246.5|9245|9246.7|9244.3|9247.7|9245.8|9246.2|9244.2|167
1632450600000|2021-09-24 02:30:00|9246.6|9244.2|9244.5|9243|9246.7|9244.8|9244.4|9242.4|158
1632450900000|2021-09-24 02:35:00|9244.6|9243.1|9245.5|9243.1|9246.2|9244.3|9244.6|9242.7|145
1632451200000|2021-09-24 02:40:00|9245.6|9243.2|9245.5|9243.1|9246|9244.1|9245.1|9243|147
1632451500000|2021-09-24 02:45:00|9245.6|9243.2|9245.6|9244.1|9246|9244.3|9244.5|9242.5|114
1632451800000|2021-09-24 02:50:00|9245.5|9244|9246.8|9244.4|9247|9244.9|9245.5|9243.6|76
1632452100000|2021-09-24 02:55:00|9246.7|9244.3|9246.4|9244.9|9247|9245|9246.1|9244.1|99
1632452400000|2021-09-24 03:00:00|9246.5|9245|9246.8|9244.4|9247.7|9245.8|9246.4|9244.2|164
1632452700000|2021-09-24 03:05:00|9246.7|9244.3|9246.4|9244.9|9247.2|9245.1|9246.3|9244.3|67
1632453000000|2021-09-24 03:10:00|9246.9|9244.5|9247|9244.6|9247.1|9245|9246.1|9244.3|118
1632453300000|2021-09-24 03:15:00|9246.9|9244.5|9246.3|9244.8|9247|9244.9|9246.2|9244.1|123
1632453600000|2021-09-24 03:20:00|9246.2|9244.7|9247|9244.6|9247.4|9245.3|9245.8|9243.6|185
1632453900000|2021-09-24 03:25:00|9247.1|9244.7|9246.9|9244.5|9247.8|9245.7|9246.4|9244.4|192
1632454200000|2021-09-24 03:30:00|9247|9244.6|9246.9|9244.5|9247.3|9245.2|9246.1|9244.1|128
1632454500000|2021-09-24 03:35:00|9246.8|9244.4|9247.4|9245|9247.4|9245.4|9246.3|9244.3|95
1632454800000|2021-09-24 03:40:00|9247.5|9245.1|9247|9244.6|9247.5|9245.6|9245.9|9244.2|132
1632455100000|2021-09-24 03:45:00|9246.9|9244.5|9247.4|9245.9|9248.8|9246.4|9246.8|9244.4|163
1632455400000|2021-09-24 03:50:00|9247.5|9246|9249.6|9247.2|9250|9247.6|9247.4|9245.4|122
1632455700000|2021-09-24 03:55:00|9249.5|9247.1|9249.4|9247|9249.8|9247.6|9248.9|9246.7|88
1632456000000|2021-09-24 04:00:00|9249.5|9247.1|9250.3|9247.9|9250.4|9248.1|9249|9247.1|93
1632456300000|2021-09-24 04:05:00|9250.2|9247.8|9249.5|9247.1|9250.3|9248.3|9248.8|9246.8|83
1632456600000|2021-09-24 04:10:00|9249.4|9247|9247.3|9245.8|9249.7|9247.7|9247.1|9245.1|149
1632456900000|2021-09-24 04:15:00|9247.4|9245.9|9247.2|9245.7|9248.6|9246.7|9247.1|9245.2|155
1632457200000|2021-09-24 04:20:00|9247.1|9245.6|9248.1|9246.6|9248.7|9246.7|9247.1|9245.6|85
1632457500000|2021-09-24 04:25:00|9248.6|9246.2|9248.1|9246.6|9248.7|9246.8|9247.9|9246|122
1632457800000|2021-09-24 04:30:00|9248.2|9246.7|9250.3|9247.9|9250.3|9248.4|9247.9|9246.1|146
1632458100000|2021-09-24 04:35:00|9250.4|9248|9250.7|9249.2|9251.3|9249.3|9249.9|9247.9|81
1632458400000|2021-09-24 04:40:00|9251.2|9248.8|9251|9248.6|9252|9250|9250.2|9248.3|115
1632458700000|2021-09-24 04:45:00|9251.1|9248.7|9251.1|9248.7|9251.2|9249.2|9250.6|9248.5|84
1632459000000|2021-09-24 04:50:00|9251.2|9248.8|9252|9249.6|9252.2|9250|9250.7|9248.6|109
1632459300000|2021-09-24 04:55:00|9252.1|9249.7|9251.9|9249.5|9253|9250.9|9251.2|9249|116
1632459600000|2021-09-24 05:00:00|9251.8|9249.4|9251.9|9249.5|9253.4|9251.4|9251.1|9249.2|228
1632459900000|2021-09-24 05:05:00|9251.3|9249.8|9252.7|9250.3|9252.9|9251.1|9251.1|9248.9|143
1632460200000|2021-09-24 05:10:00|9252.8|9250.4|9251.1|9248.7|9252.9|9251|9250.5|9248.7|156
1632460500000|2021-09-24 05:15:00|9251.2|9248.8|9252.4|9250.9|9253|9251|9251.1|9248.8|86
1632460800000|2021-09-24 05:20:00|9252.5|9251|9251.1|9248.7|9252.8|9251|9250.6|9248.4|186
1632461100000|2021-09-24 05:25:00|9251|9248.6|9251|9248.6|9252.3|9250.3|9250.7|9248.4|159
1632461400000|2021-09-24 05:30:00|9250.9|9248.5|9249.6|9248.1|9250.9|9249.2|9249.5|9247.6|167
1632461700000|2021-09-24 05:35:00|9249.4|9247.9|9250.9|9249.4|9251.8|9249.7|9249.4|9247.8|236
1632462000000|2021-09-24 05:40:00|9250.8|9249.3|9251.5|9250|9252.1|9250.2|9250.5|9248.6|154
1632462300000|2021-09-24 05:45:00|9251.6|9250.1|9251.2|9248.8|9252.7|9250.9|9250.7|9248.7|247
1632462600000|2021-09-24 05:50:00|9251.3|9248.9|9251.5|9249.1|9252.2|9249.8|9250.5|9248.1|253
1632462900000|2021-09-24 05:55:00|9251.3|9248.9|9252.2|9249.8|9252.8|9250.7|9250.4|9248.5|286
1632463200000|2021-09-24 06:00:00|9252.6|9250.2|9250.3|9247.9|9252.9|9250.7|9250|9247.9|389
1632463500000|2021-09-24 06:05:00|9250.4|9248|9254.7|9252.3|9255.4|9253.5|9250|9247.9|421
1632463800000|2021-09-24 06:10:00|9254.8|9252.4|9252.9|9250.5|9255.5|9253.4|9252.4|9250.3|336
1632464100000|2021-09-24 06:15:00|9253.4|9251|9256.2|9253.8|9256.8|9254.7|9253|9250.9|279
1632464400000|2021-09-24 06:20:00|9256.1|9253.7|9256.3|9253.9|9256.9|9254.7|9255|9253|212
1632464700000|2021-09-24 06:25:00|9256.2|9253.8|9256.3|9253.9|9257.8|9255.8|9255.9|9253.5|317
1632465000000|2021-09-24 06:30:00|9256.4|9254|9252.6|9250.2|9256.4|9254|9252.2|9250.1|285
1632465300000|2021-09-24 06:35:00|9252.7|9250.3|9256.2|9253.8|9256.3|9254.3|9252.4|9250.2|284
1632465600000|2021-09-24 06:40:00|9256.3|9253.9|9259.4|9257|9259.4|9257|9255.4|9253.4|292
1632465900000|2021-09-24 06:45:00|9259.5|9257.1|9259.5|9257.1|9262.2|9260.3|9258.4|9256.4|399
1632466200000|2021-09-24 06:50:00|9259.4|9257|9259.2|9256.8|9261.5|9259.4|9258.4|9256.5|327
1632466500000|2021-09-24 06:55:00|9259|9256.6|9253.8|9252.3|9259|9257.1|9252.8|9250.4|381
1632466800000|2021-09-24 07:00:00|9253.7|9252.2|9249|9246.6|9255.6|9253.5|9248.9|9246.6|640
1632467100000|2021-09-24 07:05:00|9248.7|9246.3|9249.7|9247.3|9250.4|9248.9|9247.5|9245.2|628
1632467400000|2021-09-24 07:10:00|9249.6|9247.2|9247.6|9245.2|9250.3|9248.1|9246.3|9244.2|568
1632467700000|2021-09-24 07:15:00|9247.7|9245.3|9249.2|9246.8|9250.3|9248|9247|9244.6|429
1632468000000|2021-09-24 07:20:00|9249.3|9246.9|9242.6|9240.2|9249.6|9247.3|9241.9|9240|418
1632468300000|2021-09-24 07:25:00|9242.5|9240.1|9242.5|9241|9243.5|9241.4|9240.4|9238|390
1632468600000|2021-09-24 07:30:00|9242.7|9241.2|9241.5|9239.1|9244.8|9242.6|9241.1|9238.9|584
1632468900000|2021-09-24 07:35:00|9241.1|9238.7|9242.8|9240.4|9242.9|9240.9|9238.9|9237.2|384
1632469200000|2021-09-24 07:40:00|9243|9240.6|9244.3|9241.9|9245.6|9243.7|9242.5|9240.6|317
1632469500000|2021-09-24 07:45:00|9244.4|9242|9245.3|9242.9|9246.5|9244.2|9243.5|9241.6|256
1632469800000|2021-09-24 07:50:00|9245.2|9242.8|9243.5|9241.1|9245.3|9243.4|9241.8|9239.4|321
1632470100000|2021-09-24 07:55:00|9243.1|9241.6|9243.6|9241.2|9244.5|9242.1|9240.5|9238.2|411
1632470400000|2021-09-24 08:00:00|9243.7|9241.3|9246.1|9243.7|9247|9244.7|9243.2|9241.1|407
1632470700000|2021-09-24 08:05:00|9246.2|9243.8|9246|9243.6|9247.5|9245.1|9243.9|9242.1|363
1632471000000|2021-09-24 08:10:00|9245.9|9243.5|9246.5|9245|9246.5|9245|9242.5|9240.6|458
1632471300000|2021-09-24 08:15:00|9246.6|9245.1|9245.9|9243.5|9247|9245.1|9242.9|9240.5|484
1632471600000|2021-09-24 08:20:00|9246|9243.6|9243.3|9240.9|9246.1|9244.1|9242.9|9240.9|434
1632471900000|2021-09-24 08:25:00|9243|9240.6|9243.9|9241.5|9244.4|9242.4|9241.6|9240.1|318
1632472200000|2021-09-24 08:30:00|9244|9241.6|9243.6|9241.2|9245.3|9242.9|9242.3|9240.3|347
1632472500000|2021-09-24 08:35:00|9243.7|9241.3|9245.1|9242.7|9247.5|9245.1|9242.9|9241.1|303
1632472800000|2021-09-24 08:40:00|9245.2|9242.8|9243.4|9241|9246.6|9244.2|9241.5|9239.6|326
1632473100000|2021-09-24 08:45:00|9243.3|9240.9|9241.8|9239.4|9243.3|9241.4|9240.1|9238|237
1632473400000|2021-09-24 08:50:00|9241.7|9239.3|9241.8|9239.4|9242.8|9241.3|9241.1|9238.9|278
1632473700000|2021-09-24 08:55:00|9241.9|9239.5|9241.8|9239.4|9244.5|9242.1|9240.9|9238.9|254
1632474000000|2021-09-24 09:00:00|9240.7|9239.2|9239.3|9236.9|9241.8|9239.4|9238.8|9236.6|334
1632474300000|2021-09-24 09:05:00|9239.5|9237.1|9238.4|9236|9239.9|9237.6|9237.1|9235.1|249
1632474600000|2021-09-24 09:10:00|9239|9236.6|9235.7|9233.3|9239|9236.6|9232.2|9229.8|310
1632474900000|2021-09-24 09:15:00|9235.8|9233.4|9231.3|9228.9|9235.9|9233.5|9230.3|9228|239
1632475200000|2021-09-24 09:20:00|9231.1|9228.7|9232.5|9230.1|9233.4|9231.1|9229.8|9227.4|223
1632475500000|2021-09-24 09:25:00|9232.6|9230.2|9231.6|9229.2|9234.2|9232.2|9231.2|9229|305
1632475800000|2021-09-24 09:30:00|9231.5|9229.1|9230.7|9228.3|9231.7|9229.8|9228.7|9226.9|256
1632476100000|2021-09-24 09:35:00|9230.8|9228.4|9229.9|9227.5|9230.9|9229.3|9229.4|9227.4|232
1632476400000|2021-09-24 09:40:00|9230|9227.6|9232.2|9230.7|9233.5|9231.3|9230|9227.6|298
1632476700000|2021-09-24 09:45:00|9232.1|9230.6|9229.5|9228|9233.1|9230.7|9229|9227.3|397
1632477000000|2021-09-24 09:50:00|9229.6|9228.1|9227.8|9226.3|9230.5|9228.2|9226.5|9224.6|329
1632477300000|2021-09-24 09:55:00|9227.9|9226.4|9229.1|9226.7|9230|9227.6|9226.9|9224.7|280
1632477600000|2021-09-24 10:00:00|9228.8|9227.3|9230.5|9228.1|9230.7|9228.5|9228|9225.6|346
1632477900000|2021-09-24 10:05:00|9230.4|9228|9232.5|9230.1|9233.2|9230.8|9230.1|9227.9|239
1632478200000|2021-09-24 10:10:00|9232.4|9230|9233.5|9231.1|9236|9233.6|9232.4|9230|274
1632478500000|2021-09-24 10:15:00|9233.4|9231|9231.2|9229.7|9234.3|9231.9|9230.4|9228.6|226
1632478800000|2021-09-24 10:20:00|9231.5|9230|9233.3|9230.9|9233.7|9231.7|9231.5|9229.7|225
1632479100000|2021-09-24 10:25:00|9233.2|9230.8|9232.7|9231.2|9233.4|9231.6|9230.3|9228|403
1632479400000|2021-09-24 10:30:00|9233.2|9230.8|9234.7|9232.3|9235.2|9233.1|9232.4|9230.6|344
1632479700000|2021-09-24 10:35:00|9234.8|9232.4|9235.4|9233.9|9237.1|9235.1|9234.4|9232.2|341
1632480000000|2021-09-24 10:40:00|9235.5|9234|9233.4|9231|9237.2|9234.9|9232.8|9230.8|364
1632480300000|2021-09-24 10:45:00|9233.3|9230.9|9230.8|9228.4|9233.6|9231.5|9230.2|9227.8|327
1632480600000|2021-09-24 10:50:00|9230.7|9228.3|9230.4|9228|9230.7|9228.6|9229.2|9227.1|226
1632480900000|2021-09-24 10:55:00|9230.3|9227.9|9227.3|9224.9|9230.4|9228|9226.6|9224.6|280
1632481200000|2021-09-24 11:00:00|9227.2|9224.8|9224.7|9222.3|9227.3|9225.3|9222.9|9221.1|369
1632481500000|2021-09-24 11:05:00|9224.6|9222.2|9229.9|9227.5|9230|9228|9224|9222|326
1632481800000|2021-09-24 11:10:00|9229.8|9227.4|9232|9229.6|9233.6|9231.8|9229.2|9227.2|549
1632482100000|2021-09-24 11:15:00|9231.9|9229.5|9234.3|9232.8|9236.3|9234.3|9230.8|9229.2|511
1632482400000|2021-09-24 11:20:00|9234.8|9232.4|9233.8|9232.3|9234.8|9232.6|9230.8|9229.1|486
1632482700000|2021-09-24 11:25:00|9234.3|9231.9|9234.3|9231.9|9235.3|9233.8|9233.1|9231|399
1632483000000|2021-09-24 11:30:00|9234.4|9232|9236.8|9234.4|9236.8|9234.5|9233.9|9231.8|416
1632483300000|2021-09-24 11:35:00|9236.7|9234.3|9241.5|9240|9242|9240.1|9236.6|9234.3|511
1632483600000|2021-09-24 11:40:00|9241.8|9239.4|9246.6|9244.2|9247|9244.6|9240.7|9238.8|559
1632483900000|2021-09-24 11:45:00|9246.5|9244.1|9241.3|9239.8|9246.5|9244.1|9241.2|9239.2|511
1632484200000|2021-09-24 11:50:00|9241.8|9239.4|9243.7|9242.2|9244.4|9242.4|9241.1|9239.1|312
1632484500000|2021-09-24 11:55:00|9243.8|9242.3|9246.4|9244|9247.8|9245.5|9243.7|9241.7|365
1632484800000|2021-09-24 12:00:00|9246.5|9244.1|9243.3|9240.9|9246.9|9244.8|9242.1|9240.2|527
1632485100000|2021-09-24 12:05:00|9242.8|9241.3|9245.1|9242.7|9245.9|9243.9|9242.2|9240.2|348
1632485400000|2021-09-24 12:10:00|9245|9242.6|9242.6|9240.2|9245.2|9243.2|9242.1|9240.2|344
1632485700000|2021-09-24 12:15:00|9242.7|9240.3|9246|9243.6|9246.2|9244.3|9242.6|9240.2|363
1632486000000|2021-09-24 12:20:00|9245.9|9243.5|9248.4|9246.9|9248.9|9247.4|9245.9|9243.5|396
1632486300000|2021-09-24 12:25:00|9248.5|9247|9245.9|9243.5|9250.7|9249|9245.5|9243.4|395
1632486600000|2021-09-24 12:30:00|9245.8|9243.4|9249.9|9248.4|9251|9249.2|9245.6|9243.4|529
1632486900000|2021-09-24 12:35:00|9249.7|9248.2|9250.4|9248.9|9250.9|9249.1|9248.4|9246.2|401
1632487200000|2021-09-24 12:40:00|9250.3|9248.8|9252.3|9250.8|9252.7|9250.9|9249.6|9247.4|375
1632487500000|2021-09-24 12:45:00|9252.4|9250.9|9253.5|9251.1|9253.7|9251.7|9251.8|9249.6|310
1632487800000|2021-09-24 12:50:00|9253|9251.5|9249.4|9247|9253.1|9251.5|9248.8|9246.5|425
1632488100000|2021-09-24 12:55:00|9249.3|9246.9|9252.9|9250.5|9253|9251|9249.2|9246.9|393
1632488400000|2021-09-24 13:00:00|9252.5|9251|9254.3|9251.9|9254.4|9252.1|9251.6|9249.7|437
1632488700000|2021-09-24 13:05:00|9254.4|9252|9252.9|9250.5|9255.7|9254|9251.4|9249.9|513
1632489000000|2021-09-24 13:10:00|9253|9250.6|9252.1|9250.6|9254.6|9252.6|9251.7|9249.7|471
1632489300000|2021-09-24 13:15:00|9252.2|9250.7|9252.2|9250.7|9255.6|9253.5|9252|9250.5|420
1632489600000|2021-09-24 13:20:00|9252.1|9250.6|9251.2|9248.8|9254.5|9252.4|9250.5|9248.6|547
1632489900000|2021-09-24 13:25:00|9251.1|9248.7|9251.1|9248.7|9252.8|9250.9|9250|9247.9|392
1632490200000|2021-09-24 13:30:00|9251|9248.6|9248.1|9245.7|9252|9250.1|9246.8|9245|540
1632490500000|2021-09-24 13:35:00|9248|9245.6|9251.4|9249|9251.5|9250|9246.5|9244.5|660
1632490800000|2021-09-24 13:40:00|9251.3|9248.9|9255.1|9252.7|9255.9|9254.1|9250.6|9248.5|603
1632491100000|2021-09-24 13:45:00|9255|9252.6|9251.5|9249.1|9255.4|9253.4|9250.9|9248.5|578
1632491400000|2021-09-24 13:50:00|9251.4|9249|9250.3|9247.9|9251.6|9249.6|9247|9245.1|485
1632491700000|2021-09-24 13:55:00|9250.5|9248.1|9249.9|9247.5|9250.9|9249.1|9248.6|9246.7|499
1632492000000|2021-09-24 14:00:00|9249.6|9247.2|9246.4|9244.9|9251.3|9249.5|9246.3|9244.3|567
1632492300000|2021-09-24 14:05:00|9246.3|9244.8|9256.1|9253.7|9256.4|9254.9|9245.7|9244.2|729
1632492600000|2021-09-24 14:10:00|9256.2|9253.8|9254.2|9251.8|9258.2|9256.5|9253|9251|617
1632492900000|2021-09-24 14:15:00|9254.1|9251.7|9254.8|9253.3|9258.9|9257.1|9254.1|9251.7|690
1632493200000|2021-09-24 14:20:00|9254.9|9253.4|9252.8|9251.3|9255|9253.4|9252.1|9250.6|565
1632493500000|2021-09-24 14:25:00|9252.9|9251.4|9252.6|9250.2|9254.7|9253.2|9251.6|9250|422
1632493800000|2021-09-24 14:30:00|9252.7|9250.3|9251.2|9249.7|9253.7|9252.2|9251|9249.1|530
1632494100000|2021-09-24 14:35:00|9251.3|9249.8|9251.9|9250.4|9252|9250.5|9249.3|9247.8|282
1632494400000|2021-09-24 14:40:00|9251.8|9250.3|9252.5|9250.1|9253.9|9251.6|9251.1|9249.3|484
1632494700000|2021-09-24 14:45:00|9252.6|9250.2|9255.3|9252.9|9255.4|9253.5|9251.4|9249.8|408
1632495000000|2021-09-24 14:50:00|9255.2|9252.8|9253.8|9252.3|9255.6|9254.1|9252.6|9250.5|342
1632495300000|2021-09-24 14:55:00|9253.7|9252.2|9249.3|9247.8|9253.8|9252.3|9248.4|9246.7|597
1632495600000|2021-09-24 15:00:00|9249.2|9247.7|9247.1|9245.6|9252.3|9250.7|9246.5|9244.6|676
1632495900000|2021-09-24 15:05:00|9247|9245.5|9247.9|9246.4|9249.4|9247.8|9247|9245.2|490
1632496200000|2021-09-24 15:10:00|9248|9246.5|9250.2|9248.7|9250.6|9248.8|9247.3|9245.5|389
1632496500000|2021-09-24 15:15:00|9250.3|9248.8|9254.6|9252.2|9254.7|9252.7|9250.2|9248.5|462
1632496800000|2021-09-24 15:20:00|9254.7|9252.3|9254.7|9253.2|9255.3|9253.8|9253.7|9251.8|258
1632497100000|2021-09-24 15:25:00|9254.8|9253.3|9254.3|9252.8|9255.6|9254.1|9253.8|9252.3|244
1632497400000|2021-09-24 15:30:00|9254.4|9252.9|9254.1|9252.6|9254.7|9253.2|9252|9250|394
1632497700000|2021-09-24 15:35:00|9254.2|9252.7|9252.2|9249.8|9256.2|9254.4|9251.1|9249.1|335
1632498000000|2021-09-24 15:40:00|9252.1|9249.7|9252.6|9250.2|9252.7|9250.6|9251|9249.2|286
1632498300000|2021-09-24 15:45:00|9252.7|9250.3|9251.7|9249.3|9254.1|9252.3|9251.1|9248.9|421
1632498600000|2021-09-24 15:50:00|9251.2|9249.7|9249.9|9248.4|9251.9|9249.8|9248.4|9246.7|380
1632498900000|2021-09-24 15:55:00|9249.8|9248.3|9247.5|9246|9250.8|9248.8|9246.9|9245.4|250
1632499200000|2021-09-24 16:00:00|9247.4|9245.9|9247.3|9244.9|9248.8|9247.1|9245.5|9243.5|455
1632499500000|2021-09-24 16:05:00|9247.2|9244.8|9246.5|9244.1|9248.1|9246.1|9246.3|9244.1|375
1632499800000|2021-09-24 16:10:00|9246.6|9244.2|9245.6|9243.2|9246.6|9244.2|9244.3|9242.2|478
1632500100000|2021-09-24 16:15:00|9245.7|9243.3|9243|9240.6|9245.7|9243.3|9241.9|9239.8|297
1632500400000|2021-09-24 16:20:00|9243.1|9240.7|9243.8|9241.4|9244.9|9242.9|9241|9239.3|506
1632500700000|2021-09-24 16:25:00|9244|9241.6|9242.2|9240.7|9244.4|9242.4|9241.7|9239.8|317
1632501000000|2021-09-24 16:30:00|9242.6|9240.2|9244.8|9242.4|9244.9|9243.1|9242|9240.2|323
1632501300000|2021-09-24 16:35:00|9244.4|9242.9|9246.4|9244.9|9247.9|9246|9243.9|9242.2|350
1632501600000|2021-09-24 16:40:00|9246.5|9245|9246.9|9245.4|9247.4|9245.4|9244.7|9242.8|282
1632501900000|2021-09-24 16:45:00|9246.8|9245.3|9247.1|9245.6|9249.4|9247.6|9246.3|9244.3|290
1632502200000|2021-09-24 16:50:00|9247|9245.5|9249.2|9246.8|9249.6|9247.9|9246.9|9245|251
1632502500000|2021-09-24 16:55:00|9248.7|9247.2|9250|9247.6|9250.4|9248.6|9248.7|9246.9|262
1632502800000|2021-09-24 17:00:00|9250.1|9247.7|9251.2|9249.7|9251.8|9249.8|9249.6|9247.5|328
1632503100000|2021-09-24 17:05:00|9251.5|9249.1|9250.8|9248.4|9252.4|9250.4|9249.8|9247.8|258
1632503400000|2021-09-24 17:10:00|9250.9|9248.5|9250.6|9248.2|9250.9|9248.8|9249.4|9247.5|255
1632503700000|2021-09-24 17:15:00|9250.5|9248.1|9249.3|9246.9|9251|9249|9248.6|9246.7|231
1632504000000|2021-09-24 17:20:00|9249.4|9247|9248.9|9247.4|9249.4|9247.5|9247|9244.9|256
1632504300000|2021-09-24 17:25:00|9249|9247.5|9249.3|9246.9|9250.4|9248.6|9248.8|9246.9|199
1632504600000|2021-09-24 17:30:00|9249.4|9247|9249.1|9247.6|9250.2|9248.2|9248.6|9246.7|216
1632504900000|2021-09-24 17:35:00|9249.5|9247.1|9248.1|9246.6|9250.8|9248.8|9248.1|9246.1|229
1632505200000|2021-09-24 17:40:00|9248.2|9246.7|9249|9247.5|9249.8|9247.8|9248.2|9246.2|134
1632505500000|2021-09-24 17:45:00|9249.5|9247.1|9248.6|9247.1|9249.7|9247.7|9248.1|9246.3|204
1632505800000|2021-09-24 17:50:00|9248.5|9247|9248.6|9247.1|9249.5|9247.7|9247.9|9246|243
1632506100000|2021-09-24 17:55:00|9248.5|9247|9248.5|9247|9249.7|9247.9|9248|9246.3|429
1632506400000|2021-09-24 18:00:00|9248.7|9247.2|9250.8|9248.4|9251.1|9249.1|9248.3|9246.6|459
1632506700000|2021-09-24 18:05:00|9250.4|9248.9|9250.6|9249.1|9251|9249.1|9249.5|9247.5|192
1632507000000|2021-09-24 18:10:00|9250.5|9249|9250.7|9248.3|9251.2|9249.2|9249.4|9247.5|181
1632507300000|2021-09-24 18:15:00|9250.8|9248.4|9253.4|9251|9253.6|9251.9|9250.3|9248.3|239
1632507600000|2021-09-24 18:20:00|9253.3|9250.9|9253|9251.5|9253.7|9251.9|9252.4|9250.4|156
1632507900000|2021-09-24 18:25:00|9252.9|9251.4|9252.5|9251|9254.1|9252.1|9252.3|9250.4|222
1632508200000|2021-09-24 18:30:00|9252.4|9250.9|9252.1|9250.6|9254.3|9252.3|9252.1|9250.3|183
1632508500000|2021-09-24 18:35:00|9252.6|9250.2|9252.2|9249.8|9252.8|9250.8|9250.8|9249|189
1632508800000|2021-09-24 18:40:00|9251.7|9250.2|9253|9250.6|9253.5|9251.3|9251.3|9249.3|193
1632509100000|2021-09-24 18:45:00|9253.2|9250.8|9252.2|9250.7|9253.4|9251.4|9251.9|9249.9|177
1632509400000|2021-09-24 18:50:00|9252.1|9250.6|9253|9250.6|9253.3|9251.4|9251.3|9249.4|150
1632509700000|2021-09-24 18:55:00|9252.9|9251.4|9251.9|9250.4|9253.6|9251.8|9251.3|9249.4|323
1632510000000|2021-09-24 19:00:00|9251.6|9250.1|9251.4|9249.9|9253.7|9251.7|9251.3|9249.4|272
1632510300000|2021-09-24 19:05:00|9251.6|9250.1|9251.5|9250|9252.5|9250.2|9251.3|9249.3|127
1632510600000|2021-09-24 19:10:00|9252.5|9250.1|9252.6|9251.1|9253.6|9251.6|9252|9250.1|253
1632510900000|2021-09-24 19:15:00|9252.5|9251|9252.8|9250.4|9253.6|9251.5|9252.1|9250.1|222
1632511200000|2021-09-24 19:20:00|9252.9|9250.5|9252.5|9250.1|9253.7|9251.9|9252.2|9250|147
1632511500000|2021-09-24 19:25:00|9252.6|9250.2|9252.6|9250.2|9252.8|9250.8|9251.8|9249.8|148
1632511800000|2021-09-24 19:30:00|9252.5|9250.1|9252.4|9250.9|9252.6|9250.9|9251.2|9249.3|103
1632512100000|2021-09-24 19:35:00|9252.3|9250.8|9252.3|9249.9|9253.2|9251.2|9251.3|9249.3|174
1632512400000|2021-09-24 19:40:00|9252.2|9249.8|9251.4|9249.9|9252.2|9250.2|9250.6|9248.5|122
1632512700000|2021-09-24 19:45:00|9251.3|9249.8|9252|9249.6|9252.6|9250.4|9250.7|9248.8|175
1632513000000|2021-09-24 19:50:00|9252.1|9249.7|9251.8|9249.4|9253.2|9251.3|9251.3|9249.3|138
1632513300000|2021-09-24 19:55:00|9251.9|9249.5|9252.6|9250.2|9252.8|9250.8|9251.3|9249.2|242
1632513600000|2021-09-24 20:00:00|9252.7|9250.3|9252.7|9250.3|9254.5|9252.1|9252.2|9250.1|415
1632513900000|2021-09-24 20:05:00|9252.8|9250.4|9250.8|9248.4|9252.8|9250.4|9250.4|9248|183
1632514200000|2021-09-24 20:10:00|9250.9|9248.5|9249.1|9246.7|9250.9|9248.5|9248|9245.6|191
1632514500000|2021-09-24 20:15:00|9249.2|9246.8|9246.5|9244.1|9249.2|9246.8|9245.6|9243.2|225
1632514800000|2021-09-24 20:20:00|9246.6|9244.2|9247.2|9244.8|9247.4|9245|9246.2|9243.8|93
1632515100000|2021-09-24 20:25:00|9247.3|9244.9|9244.2|9241.8|9247.5|9245.1|9243|9240.6|273
1632515400000|2021-09-24 20:30:00|9244.4|9242|9245|9242.6|9245.4|9243|9244.3|9241.9|136
1632515700000|2021-09-24 20:35:00|9244.8|9242.4|9244|9241.6|9245|9242.6|9243.7|9241.3|92
1632516000000|2021-09-24 20:40:00|9244.1|9241.7|9243.5|9241.1|9244.7|9242.3|9242.8|9240.4|148
1632516300000|2021-09-24 20:45:00|9243.4|9241|9245.7|9243.3|9246.2|9243.8|9242.9|9240.5|182
1632516600000|2021-09-24 20:50:00|9245.6|9243.2|9245.4|9243|9246.2|9243.8|9245.1|9242.7|130
1632516900000|2021-09-24 20:55:00|9244.9|9242.5|9245.1|9242.7|9250.8|9244|9243.9|9237.6|276
1632686400000|2021-09-26 20:00:00|9254.4|9233.4|9254.4|9233.4|9254.4|9233.4|9254.4|9233.4|1
1632687300000|2021-09-26 20:15:00|9255|9234|9255|9234|9255|9234|9255|9234|1
1632687600000|2021-09-26 20:20:00|9254.4|9233.4|9254.4|9233.4|9254.4|9233.4|9254.4|9233.4|1
1632688500000|2021-09-26 20:35:00|9256.6|9235.6|9254.4|9233.4|9256.6|9235.6|9254.4|9233.4|2
1632688800000|2021-09-26 20:40:00|9256.6|9235.6|9254.4|9233.4|9256.6|9235.6|9254.4|9233.4|2
1632689700000|2021-09-26 20:55:00|9254.6|9233.6|9257|9236|9258.9|9238.7|9254.6|9233.6|23
1632690000000|2021-09-26 21:00:00|9257.3|9236.3|9257|9236|9257.7|9238|9255.1|9235.1|28
1632690300000|2021-09-26 21:05:00|9255.1|9234.1|9257.7|9236.7|9260.3|9239.3|9248.6|9233.4|77
1632690600000|2021-09-26 21:10:00|9257.6|9236.6|9255.4|9236.4|9260.3|9239.6|9248.8|9233.3|108
1632690900000|2021-09-26 21:15:00|9255.6|9236.7|9256.5|9235.5|9259.6|9239.1|9249.4|9233.7|103
1632691200000|2021-09-26 21:20:00|9256.7|9235.7|9258.7|9237.7|9260|9239|9253.7|9235.6|104
1632691500000|2021-09-26 21:25:00|9251.1|9239.9|9257.5|9236.5|9259.9|9239.9|9249.2|9234.6|119
1632691800000|2021-09-26 21:30:00|9250.9|9236.2|9257|9236|9259.6|9238.6|9248.4|9234.6|101
1632692100000|2021-09-26 21:35:00|9257.1|9236.1|9257.9|9236.9|9259.6|9238.6|9253.5|9235.2|108
1632692400000|2021-09-26 21:40:00|9257.4|9236.4|9258.6|9237.6|9259.7|9238.7|9251.2|9235.1|131
1632692700000|2021-09-26 21:45:00|9258.4|9237.4|9256.6|9235.6|9259.5|9238.5|9249.5|9234.6|137
1632693000000|2021-09-26 21:50:00|9259.3|9238.3|9258.6|9237.6|9259.5|9238.5|9250.3|9234.5|119
1632693300000|2021-09-26 21:55:00|9257.7|9236.7|9255.9|9234.9|9259|9238|9252.2|9234.1|144
1632693600000|2021-09-26 22:00:00|9256.8|9235.8|9248|9241.6|9256.9|9244.3|9245.5|9233.1|680
1632693900000|2021-09-26 22:05:00|9248.4|9241.7|9248.4|9244.3|9253.3|9245.8|9246.5|9238.8|391
1632694200000|2021-09-26 22:10:00|9248|9244.4|9250.1|9247.7|9253|9247.8|9247.9|9242.9|286
1632694500000|2021-09-26 22:15:00|9249.9|9246.2|9248.9|9246.5|9252.1|9247.5|9248.5|9244.8|199
1632694800000|2021-09-26 22:20:00|9249.1|9246.7|9248.8|9246.4|9252.1|9247|9248.5|9244.3|136
1632695100000|2021-09-26 22:25:00|9248.9|9246.5|9247.9|9245.5|9249.8|9246.5|9246.8|9244.1|160
1632695400000|2021-09-26 22:30:00|9248|9245.6|9249|9246.6|9250.4|9246.7|9247.9|9245.1|168
1632695700000|2021-09-26 22:35:00|9248.9|9246.5|9248.3|9245.9|9249.7|9246.7|9248.1|9245.2|120
1632696000000|2021-09-26 22:40:00|9248.4|9246|9249.9|9247.5|9250.8|9247.5|9248.2|9245.7|143
1632696300000|2021-09-26 22:45:00|9249.7|9247.3|9250.2|9247.8|9251.8|9248.2|9249.6|9246.9|101
1632696600000|2021-09-26 22:50:00|9250|9247.6|9250|9247.6|9251.2|9248.1|9249.7|9246.8|116
1632696900000|2021-09-26 22:55:00|9250.1|9247.7|9250.8|9248.4|9251.3|9248.6|9249.9|9247.5|105
1632697200000|2021-09-26 23:00:00|9250.6|9248.2|9252.3|9249.9|9252.6|9250.2|9250.6|9248.2|239
1632697500000|2021-09-26 23:05:00|9252.4|9250|9251.3|9248.9|9252.7|9250.3|9251.2|9248.8|186
1632697800000|2021-09-26 23:10:00|9251.2|9248.8|9250.4|9248|9251.3|9248.9|9249.8|9247.4|120
1632698100000|2021-09-26 23:15:00|9250.5|9248.1|9250.1|9247.7|9250.8|9248.7|9249.4|9247|135
1632698400000|2021-09-26 23:20:00|9250|9247.6|9250.2|9247.8|9250.2|9248.1|9249.5|9247.1|93
1632698700000|2021-09-26 23:25:00|9250|9247.6|9249.8|9247.4|9250.1|9247.9|9249.4|9247.2|78
1632699000000|2021-09-26 23:30:00|9249.9|9247.5|9250.8|9248.4|9250.8|9248.8|9249.8|9247.4|108
1632699300000|2021-09-26 23:35:00|9250.7|9248.3|9250.7|9248.3|9251.2|9249.1|9250.2|9248.2|71
1632699600000|2021-09-26 23:40:00|9250.6|9248.2|9249.9|9247.5|9250.8|9248.5|9249.2|9247.2|88
1632699900000|2021-09-26 23:45:00|9250.1|9247.7|9249.3|9246.9|9250.1|9247.7|9248.7|9246.6|101
1632700200000|2021-09-26 23:50:00|9249.4|9247|9247.9|9245.5|9249.5|9247.3|9247.4|9245.3|138
1632700500000|2021-09-26 23:55:00|9247.7|9245.3|9247.3|9244.9|9247.7|9245.7|9245.9|9243.8|153
1632700800000|2021-09-27 00:00:00|9247.4|9245|9250.5|9248.1|9251.7|9249.7|9247.2|9244.8|320
1632701100000|2021-09-27 00:05:00|9250.6|9248.2|9252.1|9249.7|9252.4|9250|9250.5|9248.1|204
1632701400000|2021-09-27 00:10:00|9252.2|9249.8|9247.2|9244.8|9252.3|9249.9|9247.2|9244.8|241
1632701700000|2021-09-27 00:15:00|9246.8|9245.3|9246.8|9245.3|9249.8|9247.4|9245.6|9243.2|330
1632702000000|2021-09-27 00:20:00|9246.7|9245.2|9249.8|9247.4|9249.8|9247.4|9246.6|9244.5|214
1632702300000|2021-09-27 00:25:00|9249.7|9247.3|9249.7|9248.2|9250.8|9248.8|9249.3|9247.3|131
1632702600000|2021-09-27 00:30:00|9249.8|9248.3|9250.6|9248.2|9250.9|9248.9|9249|9247.1|210
1632702900000|2021-09-27 00:35:00|9250.7|9248.3|9250.7|9248.3|9251.5|9249.4|9248.7|9246.7|163
1632703200000|2021-09-27 00:40:00|9250.6|9248.2|9247.6|9246.1|9250.7|9248.8|9247.3|9245.4|180
1632703500000|2021-09-27 00:45:00|9247.7|9246.2|9249.5|9248|9250|9248.1|9247.6|9245.9|113
1632703800000|2021-09-27 00:50:00|9250|9247.6|9251.3|9248.9|9251.8|9249.7|9248.9|9246.9|204
1632704100000|2021-09-27 00:55:00|9251.2|9248.8|9252.3|9249.9|9252.9|9250.9|9250.7|9248.7|194
1632704400000|2021-09-27 01:00:00|9252.4|9250|9252|9250.5|9253|9251|9251|9249.1|249
1632704700000|2021-09-27 01:05:00|9251.9|9250.4|9251.2|9249.7|9252|9250.4|9250.8|9249.1|167
1632705000000|2021-09-27 01:10:00|9251.1|9249.6|9252|9250.5|9252.7|9250.9|9250.8|9248.8|218
1632705300000|2021-09-27 01:15:00|9252.1|9250.6|9250.2|9248.7|9252.7|9250.6|9249.4|9247.5|227
1632705600000|2021-09-27 01:20:00|9249.9|9248.4|9247.9|9245.5|9251|9249.1|9247.6|9245.5|267
1632705900000|2021-09-27 01:25:00|9248|9245.6|9248.3|9245.9|9248.7|9246.4|9247.3|9245.3|141
1632706200000|2021-09-27 01:30:00|9248.2|9245.8|9249.4|9247|9250.8|9248.9|9248.2|9245.8|208
1632706500000|2021-09-27 01:35:00|9249.5|9247.1|9249.2|9247.7|9250.1|9248.2|9248.6|9246.7|211
1632706800000|2021-09-27 01:40:00|9249.3|9247.8|9249.5|9247.1|9250.1|9248|9248.6|9246.9|188
1632707100000|2021-09-27 01:45:00|9249.7|9247.3|9249.3|9247.8|9252.4|9250.3|9248.7|9246.7|322
1632707400000|2021-09-27 01:50:00|9249.2|9247.7|9249.3|9247.8|9249.8|9247.9|9249.1|9247.2|129
1632707700000|2021-09-27 01:55:00|9249.2|9247.7|9251.1|9249.6|9251.6|9249.7|9249|9246.8|160
1632708000000|2021-09-27 02:00:00|9251.4|9249|9249|9246.6|9251.6|9249.7|9247.8|9245.8|229
1632708300000|2021-09-27 02:05:00|9248.9|9246.5|9251|9249.5|9251.6|9249.8|9248.1|9246.4|199
1632708600000|2021-09-27 02:10:00|9251.1|9249.6|9251.4|9249.9|9252.2|9250.4|9251|9249.1|165
1632708900000|2021-09-27 02:15:00|9251.9|9249.5|9252.5|9251|9253|9251.4|9251.2|9249.3|189
1632709200000|2021-09-27 02:20:00|9252.4|9250.9|9253.6|9252.1|9254.2|9252.3|9252.4|9250.4|180
1632709500000|2021-09-27 02:25:00|9253.5|9252|9253.6|9252.1|9254.1|9252.3|9253|9251|115
1632709800000|2021-09-27 02:30:00|9253.7|9252.2|9252.8|9251.3|9254.2|9252.3|9252.5|9251|179
1632710100000|2021-09-27 02:35:00|9252.7|9251.2|9253.6|9252.1|9254.3|9252.3|9252.5|9250.7|119
1632710400000|2021-09-27 02:40:00|9253.7|9252.2|9253.9|9252.4|9254.4|9252.5|9253.3|9251.3|119
1632710700000|2021-09-27 02:45:00|9254|9252.5|9254.3|9251.9|9255.9|9254|9253.8|9251.9|167
1632711000000|2021-09-27 02:50:00|9254.2|9251.8|9255.4|9253.9|9256|9254.1|9253.6|9251.7|181
1632711300000|2021-09-27 02:55:00|9255.5|9254|9256.7|9254.3|9256.8|9254.9|9254.6|9252.7|351
1632711600000|2021-09-27 03:00:00|9256.8|9254.4|9254.6|9253.1|9257|9255.2|9254.6|9252.5|116
1632711900000|2021-09-27 03:05:00|9254.5|9253|9252.1|9250.6|9255|9253.1|9252|9250.5|149
1632712200000|2021-09-27 03:10:00|9252.2|9250.7|9252.9|9251.4|9253.4|9251.5|9251.9|9250|194
1632712500000|2021-09-27 03:15:00|9253|9251.5|9252|9250.5|9253.4|9251.6|9251.9|9249.9|130
1632712800000|2021-09-27 03:20:00|9252.1|9250.6|9252|9250.5|9252.6|9250.8|9251.1|9249.2|156
1632713100000|2021-09-27 03:25:00|9252.1|9250.6|9254.1|9251.7|9255|9252.6|9251.2|9249.2|187
1632713400000|2021-09-27 03:30:00|9254.2|9251.8|9253.4|9251|9254.3|9252.4|9252.8|9250.9|103
1632713700000|2021-09-27 03:35:00|9252.9|9251.4|9253.5|9251.1|9253.8|9251.9|9252.5|9250.5|124
1632714000000|2021-09-27 03:40:00|9253.4|9251|9252.9|9251.4|9253.6|9251.6|9252.8|9250.7|88
1632714300000|2021-09-27 03:45:00|9253.1|9251.6|9253.3|9251.8|9253.7|9251.9|9253|9251.1|104
1632714600000|2021-09-27 03:50:00|9253.2|9251.7|9255.9|9253.5|9255.9|9254|9253.1|9251.3|104
1632714900000|2021-09-27 03:55:00|9255.8|9253.4|9255.5|9254|9256|9254.1|9255.3|9253.3|116
1632715200000|2021-09-27 04:00:00|9255.4|9253.9|9255.6|9254.1|9256.5|9254.5|9255.4|9253.6|121
1632715500000|2021-09-27 04:05:00|9255.5|9254|9254.6|9253.1|9256.5|9254.5|9254.6|9252.7|133
1632715800000|2021-09-27 04:10:00|9254.5|9253|9254.5|9253|9255|9253.2|9254.5|9252.5|79
1632716100000|2021-09-27 04:15:00|9254.4|9252.9|9254.7|9252.3|9255.1|9253.2|9254.2|9252.2|111
1632716400000|2021-09-27 04:20:00|9254.6|9252.2|9254.9|9252.5|9255.1|9253.2|9254.1|9252.2|88
1632716700000|2021-09-27 04:25:00|9255|9252.6|9255.2|9252.8|9255.2|9253.3|9254.4|9252.5|81
1632717000000|2021-09-27 04:30:00|9255.1|9252.7|9256.2|9254.7|9257.4|9255.5|9255.1|9252.7|80
1632717300000|2021-09-27 04:35:00|9256.1|9254.6|9255.6|9253.2|9256.6|9254.7|9255|9253|116
1632717600000|2021-09-27 04:40:00|9255.5|9253.1|9256.6|9254.2|9256.7|9254.3|9255.1|9253.1|83
1632717900000|2021-09-27 04:45:00|9256.5|9254.1|9256.3|9254.8|9257.6|9255.6|9256.2|9254.1|114
1632718200000|2021-09-27 04:50:00|9256.2|9254.7|9256.3|9254.8|9256.9|9254.9|9255.8|9253.9|73
1632718500000|2021-09-27 04:55:00|9256.5|9255|9256.7|9254.3|9257.2|9255.2|9256|9254.1|107
1632718800000|2021-09-27 05:00:00|9256.6|9254.2|9257.9|9256.4|9259.8|9257.4|9256.1|9254.2|234
1632719100000|2021-09-27 05:05:00|9258|9256.5|9256.9|9255.4|9258.6|9256.7|9256.3|9254.4|94
1632719400000|2021-09-27 05:10:00|9257|9255.5|9257.8|9255.4|9257.9|9255.9|9256.7|9254.8|151
1632719700000|2021-09-27 05:15:00|9257.7|9255.3|9257.9|9256.4|9258.6|9256.5|9257.1|9255.2|136
1632720000000|2021-09-27 05:20:00|9258.3|9255.9|9260.4|9258|9260.5|9258.1|9257.7|9255.3|176
1632720300000|2021-09-27 05:25:00|9260.3|9257.9|9260.6|9258.2|9261.1|9259|9259.7|9257.8|149
1632720600000|2021-09-27 05:30:00|9260.7|9258.3|9260.4|9258|9261.1|9259|9259.8|9257.8|269
1632720900000|2021-09-27 05:35:00|9260.3|9257.9|9263.5|9261.1|9263.5|9261.3|9260.3|9257.9|223
1632721200000|2021-09-27 05:40:00|9263.4|9261|9262.6|9260.2|9263.8|9261.7|9262.3|9260.2|161
1632721500000|2021-09-27 05:45:00|9262.7|9260.3|9262.6|9260.2|9262.8|9260.7|9260.6|9258.8|119
1632721800000|2021-09-27 05:50:00|9262.7|9260.3|9265.4|9263|9265.6|9263.4|9262.5|9260.2|209
1632722100000|2021-09-27 05:55:00|9265.5|9263.1|9266.2|9263.8|9267.5|9265.6|9264.9|9262.8|225
1632722400000|2021-09-27 06:00:00|9266.1|9263.7|9268|9265.6|9268.4|9266|9265.7|9263.7|316
1632722700000|2021-09-27 06:05:00|9267.9|9266.4|9273.1|9270.7|9273.5|9271.7|9267.9|9265.6|419
1632723000000|2021-09-27 06:10:00|9273.2|9270.8|9270.7|9268.3|9274.5|9272.1|9269.6|9267.2|352
1632723300000|2021-09-27 06:15:00|9270.6|9268.2|9270.7|9268.3|9271.2|9269.2|9268.4|9266.2|358
1632723600000|2021-09-27 06:20:00|9271.6|9269.2|9272.4|9270|9273.8|9271.6|9269.1|9267.1|379
1632723900000|2021-09-27 06:25:00|9272.5|9270.1|9274.1|9271.7|9274.4|9272|9270.1|9267.8|535
1632724200000|2021-09-27 06:30:00|9274|9271.6|9271.3|9268.9|9274.4|9272|9269.6|9267.6|409
1632724500000|2021-09-27 06:35:00|9271.2|9268.8|9266.3|9263.9|9271.4|9269.2|9265.8|9263.4|442
1632724800000|2021-09-27 06:40:00|9266.2|9263.8|9268.1|9265.7|9268.2|9265.8|9263.8|9261.7|362
1632725100000|2021-09-27 06:45:00|9268|9265.6|9268.1|9266.6|9269.9|9268.2|9267.8|9265.5|272
1632725400000|2021-09-27 06:50:00|9268|9266.5|9268.8|9267.3|9268.9|9267.3|9266.7|9264.3|331
1632725700000|2021-09-27 06:55:00|9268.9|9267.4|9272.7|9270.3|9273.6|9271.7|9268.3|9266.8|532
1632726000000|2021-09-27 07:00:00|9272.2|9270.7|9275.6|9273.2|9277|9275.1|9271|9268.6|606
1632726300000|2021-09-27 07:05:00|9275.5|9273.1|9273.6|9271.2|9276|9273.8|9272.5|9270.4|444
1632726600000|2021-09-27 07:10:00|9273.5|9271.1|9270.6|9268.2|9274.5|9272.5|9270|9268|465
1632726900000|2021-09-27 07:15:00|9270.2|9268.7|9269.6|9268.1|9272|9270.2|9268.8|9267|431
1632727200000|2021-09-27 07:20:00|9269.7|9268.2|9269|9267.5|9271.2|9269.7|9267.1|9265.5|536
1632727500000|2021-09-27 07:25:00|9268.9|9267.4|9263.2|9260.8|9269.4|9267.7|9262.1|9260.6|468
1632727800000|2021-09-27 07:30:00|9263.3|9260.9|9268.9|9266.5|9269.3|9266.9|9262.9|9260.9|390
1632728100000|2021-09-27 07:35:00|9269|9266.6|9267.3|9265.8|9270.2|9268.1|9266.4|9264.3|502
1632728400000|2021-09-27 07:40:00|9268|9266.5|9271.6|9269.2|9271.9|9269.8|9267.4|9265.2|418
1632728700000|2021-09-27 07:45:00|9271.8|9269.4|9277.4|9275|9277.4|9275.2|9271.5|9269.4|462
1632729000000|2021-09-27 07:50:00|9277.3|9274.9|9279.7|9277.3|9283.3|9280.9|9277.1|9274.9|411
1632729300000|2021-09-27 07:55:00|9279.8|9277.4|9287.5|9285.1|9287.5|9285.1|9278.1|9275.7|706
1632729600000|2021-09-27 08:00:00|9287.6|9285.2|9284.8|9282.4|9292.1|9289.7|9281.4|9279.4|756
1632729900000|2021-09-27 08:05:00|9284.7|9282.3|9282.4|9280|9285|9282.6|9280.3|9277.9|485
1632730200000|2021-09-27 08:10:00|9282.3|9279.9|9286.3|9283.9|9287|9285|9281.4|9279.5|429
1632730500000|2021-09-27 08:15:00|9286.4|9284|9285.5|9283.1|9288.3|9286|9284.7|9282.8|543
1632730800000|2021-09-27 08:20:00|9285.4|9283|9283.5|9281.1|9286.7|9284.7|9282.6|9280.2|482
1632731100000|2021-09-27 08:25:00|9283.4|9281|9282.2|9279.8|9286.5|9284.5|9280|9278.1|597
1632731400000|2021-09-27 08:30:00|9282.3|9279.9|9287.6|9285.2|9289.4|9287.2|9282.1|9279.7|463
1632731700000|2021-09-27 08:35:00|9287.7|9285.3|9288|9285.6|9292.2|9290.3|9286.6|9284.8|432
1632732000000|2021-09-27 08:40:00|9288.1|9285.7|9288.1|9285.7|9291|9289.1|9286.2|9283.8|641
1632732300000|2021-09-27 08:45:00|9288.2|9285.8|9287.1|9284.7|9291|9288.6|9285.5|9283.1|523
1632732600000|2021-09-27 08:50:00|9287.2|9284.8|9286.5|9284.1|9288.1|9286|9284.9|9282.5|452
1632732900000|2021-09-27 08:55:00|9286.4|9284|9284.8|9282.4|9286.7|9284.9|9283.4|9281.3|463
1632733200000|2021-09-27 09:00:00|9284.6|9282.2|9283.9|9281.5|9286.2|9283.9|9282.2|9279.8|423
1632733500000|2021-09-27 09:05:00|9283.8|9281.4|9282.1|9280.6|9283.9|9282.4|9279.9|9277.9|382
1632733800000|2021-09-27 09:10:00|9282|9280.5|9281.1|9278.7|9286.2|9284.3|9279.4|9277|544
1632734100000|2021-09-27 09:15:00|9281|9278.6|9279.1|9277.6|9281.2|9278.8|9277.2|9275.3|333
1632734400000|2021-09-27 09:20:00|9279|9277.5|9272.6|9270.2|9279.1|9277.5|9271|9269.3|449
1632734700000|2021-09-27 09:25:00|9272.7|9270.3|9277.9|9275.5|9277.9|9275.8|9271.5|9269.7|369
1632735000000|2021-09-27 09:30:00|9277.7|9275.3|9276.3|9273.9|9278.3|9275.9|9272.6|9270.2|529
1632735300000|2021-09-27 09:35:00|9276.2|9273.8|9274.6|9272.2|9276.4|9274|9271.7|9269.5|560
1632735600000|2021-09-27 09:40:00|9274.5|9272.1|9273.3|9270.9|9277.4|9275.1|9272.3|9270.2|483
1632735900000|2021-09-27 09:45:00|9273.4|9271|9275.8|9274.3|9276.3|9274.4|9271.9|9269.8|438
1632736200000|2021-09-27 09:50:00|9275.9|9274.4|9276.6|9274.2|9277.3|9275.6|9274.9|9272.7|304
1632736500000|2021-09-27 09:55:00|9276.4|9274|9274.6|9272.2|9278.4|9276.3|9273.9|9271.8|484
1632736800000|2021-09-27 10:00:00|9274.5|9272.1|9276.9|9274.5|9278|9276|9273.8|9271.6|325
1632737100000|2021-09-27 10:05:00|9277|9274.6|9275.1|9272.7|9277.9|9275.5|9274.1|9272.3|440
1632737400000|2021-09-27 10:10:00|9274.4|9272.9|9277.8|9275.4|9280.1|9278|9274.3|9272.4|392
1632737700000|2021-09-27 10:15:00|9277.9|9275.5|9273.5|9272|9278.3|9276.3|9273.4|9271.4|369
1632738000000|2021-09-27 10:20:00|9273.4|9271.9|9273.4|9271.9|9277.3|9274.9|9273|9270.7|402
1632738300000|2021-09-27 10:25:00|9273.5|9272|9270.1|9267.7|9273.7|9272.1|9268.7|9266.8|398
1632738600000|2021-09-27 10:30:00|9270.2|9267.8|9268.2|9265.8|9270.2|9268.2|9265.1|9263.6|358
1632738900000|2021-09-27 10:35:00|9268.3|9265.9|9266|9263.6|9268.4|9266|9264.8|9262.9|237
1632739200000|2021-09-27 10:40:00|9265.8|9263.4|9262.9|9261.4|9265.8|9263.4|9262.8|9260.8|328
1632739500000|2021-09-27 10:45:00|9263.6|9261.2|9261.9|9260.4|9265.3|9263.4|9261.8|9260.2|339
1632739800000|2021-09-27 10:50:00|9262.3|9259.9|9264.5|9262.1|9265.4|9263|9260.5|9259|309
1632740100000|2021-09-27 10:55:00|9264.4|9262|9264.7|9263.2|9266.2|9264.1|9262.8|9260.8|438
1632740400000|2021-09-27 11:00:00|9264.8|9263.3|9268.3|9266.8|9268.8|9267|9264|9262.5|448
1632740700000|2021-09-27 11:05:00|9268.2|9266.7|9271.1|9269.6|9271.7|9269.8|9267.2|9265.3|407
1632741000000|2021-09-27 11:10:00|9271|9269.5|9268.5|9267|9271.4|9269.5|9265.7|9263.8|454
1632741300000|2021-09-27 11:15:00|9268.6|9267.1|9272.3|9269.9|9272.9|9271|9268.6|9266.8|420
1632741600000|2021-09-27 11:20:00|9272.2|9269.8|9274.3|9272.8|9276.4|9274.2|9271.8|9269.4|531
1632741900000|2021-09-27 11:25:00|9274.2|9272.7|9277.7|9276.2|9279|9276.9|9274.2|9272.7|423
1632742200000|2021-09-27 11:30:00|9278.1|9275.7|9278.8|9276.4|9280.8|9278.4|9277|9275.1|524
1632742500000|2021-09-27 11:35:00|9278.7|9276.3|9278.7|9276.3|9279|9276.6|9276|9273.9|427
1632742800000|2021-09-27 11:40:00|9278.4|9276|9281.6|9279.2|9282.7|9280.3|9278.2|9275.8|451
1632743100000|2021-09-27 11:45:00|9281.3|9279.8|9281.6|9279.2|9283|9281|9279.9|9278|447
1632743400000|2021-09-27 11:50:00|9281.4|9279|9282.7|9281.2|9283|9281.3|9280.6|9278.3|333
1632743700000|2021-09-27 11:55:00|9282.8|9281.3|9283.3|9280.9|9287|9285.3|9282.6|9280.7|599
1632744000000|2021-09-27 12:00:00|9282.8|9281.3|9279|9276.6|9283.3|9281.3|9275.3|9272.9|811
1632744300000|2021-09-27 12:05:00|9278.9|9276.5|9278.3|9276.8|9280.1|9277.7|9274|9271.6|648
1632744600000|2021-09-27 12:10:00|9278.2|9276.7|9276.1|9273.7|9281.4|9279.5|9273.8|9271.4|637
1632744900000|2021-09-27 12:15:00|9276|9273.6|9277.6|9275.2|9278.8|9276.4|9274.4|9272|565
1632745200000|2021-09-27 12:20:00|9277.9|9275.5|9278.4|9276|9279.8|9277.7|9275.1|9273.1|794
1632745500000|2021-09-27 12:25:00|9278.2|9275.8|9284.7|9281.7|9285|9282.6|9276.8|9274.8|503
1632745800000|2021-09-27 12:30:00|9284.4|9281.6|9285.4|9283|9287.5|9285.1|9282|9279.6|773
1632746100000|2021-09-27 12:35:00|9285.3|9282.9|9275.4|9273|9286.8|9284.7|9272.7|9270.7|954
1632746400000|2021-09-27 12:40:00|9275.5|9273.1|9271|9268.6|9276|9274|9270|9267.6|868
1632746700000|2021-09-27 12:45:00|9271.1|9268.7|9273.8|9271.4|9274.8|9272.4|9266.7|9264.7|797
1632747000000|2021-09-27 12:50:00|9273.7|9271.3|9270.6|9269.1|9274.1|9271.7|9269.2|9267.2|656
1632747300000|2021-09-27 12:55:00|9270.7|9269.2|9269.4|9267|9272.3|9270.4|9268|9266|623
1632747600000|2021-09-27 13:00:00|9269.5|9267.1|9273.6|9271.2|9277.2|9275.3|9269|9267.1|878
1632747900000|2021-09-27 13:05:00|9273.1|9271.6|9276.3|9273.9|9276.4|9274.4|9271.8|9269.7|608
1632748200000|2021-09-27 13:10:00|9276.2|9273.8|9273.1|9270.7|9276.3|9274|9271.6|9269.7|504
1632748500000|2021-09-27 13:15:00|9272.7|9271.2|9275.7|9273.3|9276.3|9274.4|9271.8|9269.8|518
1632748800000|2021-09-27 13:20:00|9275.8|9273.4|9277.1|9274.7|9278.2|9276.4|9274.3|9272.7|482
1632749100000|2021-09-27 13:25:00|9277.2|9274.8|9280.1|9277.7|9281.4|9279.5|9275.6|9273.8|519
1632749400000|2021-09-27 13:30:00|9280|9277.6|9278.6|9276.2|9280|9278.2|9274.4|9272.4|764
1632749700000|2021-09-27 13:35:00|9278.7|9276.3|9279.8|9278.3|9281.8|9280.1|9277.2|9275.7|822
1632750000000|2021-09-27 13:40:00|9279.9|9278.4|9278.2|9275.8|9284.4|9282.8|9277.8|9275.7|778
1632750300000|2021-09-27 13:45:00|9277.9|9276.4|9276.7|9275.2|9280.2|9278.3|9275.5|9273.8|657
1632750600000|2021-09-27 13:50:00|9277.2|9274.8|9275|9273.5|9277.2|9275.3|9273.1|9271.2|814
1632750900000|2021-09-27 13:55:00|9275.1|9273.6|9263.9|9262.4|9276.1|9274|9263.9|9262.1|1034
1632751200000|2021-09-27 14:00:00|9264|9262.5|9261.9|9260.4|9265|9263.1|9259.9|9257.8|815
1632751500000|2021-09-27 14:05:00|9261.8|9260.3|9264.3|9262.8|9264.8|9262.9|9260|9258.2|696
1632751800000|2021-09-27 14:10:00|9264.2|9262.7|9262.2|9260.7|9265.7|9263.9|9260.5|9258.5|513
1632752100000|2021-09-27 14:15:00|9262.3|9260.8|9252.3|9249.9|9262.3|9260.8|9250.5|9248.6|680
1632752400000|2021-09-27 14:20:00|9252.2|9249.8|9252.6|9250.2|9253.7|9252.2|9250.7|9249.2|485
1632752700000|2021-09-27 14:25:00|9252.5|9250.1|9251.3|9248.9|9254.1|9252.3|9250.5|9248.6|389
1632753000000|2021-09-27 14:30:00|9251.4|9249|9251|9249.5|9254|9252.3|9250.5|9248.5|343
1632753300000|2021-09-27 14:35:00|9250.9|9249.4|9252|9249.6|9252.8|9251.3|9249.7|9247.6|470
1632753600000|2021-09-27 14:40:00|9252.1|9249.7|9256.7|9255.2|9257.9|9255.9|9250.9|9249.4|552
1632753900000|2021-09-27 14:45:00|9256.8|9255.3|9261.3|9259.8|9262.4|9260.3|9254.4|9252.6|679
1632754200000|2021-09-27 14:50:00|9261.5|9260|9262.1|9259.7|9263.4|9261.4|9253.3|9251.1|654
1632754500000|2021-09-27 14:55:00|9262|9259.6|9260|9258.5|9263.9|9262.1|9258.9|9256.5|673
1632754800000|2021-09-27 15:00:00|9259.8|9258.3|9253.1|9251.6|9260.4|9258.9|9251.9|9249.9|776
1632755100000|2021-09-27 15:05:00|9253|9251.5|9259.1|9257.6|9260.4|9258.5|9253|9251.4|492
1632755400000|2021-09-27 15:10:00|9259.2|9257.7|9258.2|9256.7|9260.5|9258.5|9257.6|9256|419
1632755700000|2021-09-27 15:15:00|9258.1|9256.6|9255.9|9253.5|9259.9|9258.4|9254.9|9253.2|401
1632756000000|2021-09-27 15:20:00|9255.5|9254|9254.4|9252|9255.6|9254.1|9252.7|9250.9|376
1632756300000|2021-09-27 15:25:00|9254.5|9252.1|9254.8|9253.3|9255.4|9253.6|9251.8|9249.9|518
1632756600000|2021-09-27 15:30:00|9254.7|9253.2|9256.5|9255|9258.3|9256.1|9252.1|9250.6|714
1632756900000|2021-09-27 15:35:00|9256.2|9254.7|9257.2|9255.7|9260.4|9258.5|9256.1|9254.2|491
1632757200000|2021-09-27 15:40:00|9257.1|9255.6|9255.3|9253.8|9257.9|9256.1|9254|9252.5|458
1632757500000|2021-09-27 15:45:00|9255.2|9253.7|9255.5|9254|9256.4|9254.4|9253.7|9252|388
1632757800000|2021-09-27 15:50:00|9255.3|9253.8|9255.8|9253.4|9256.2|9254.4|9254.6|9252.7|358
1632758100000|2021-09-27 15:55:00|9255.2|9253.7|9257.8|9256.3|9258.9|9256.7|9255.1|9253.6|553
1632758400000|2021-09-27 16:00:00|9257.9|9256.4|9257.1|9255.6|9260|9258|9256.7|9254.8|412
1632758700000|2021-09-27 16:05:00|9257|9255.5|9255.5|9254|9257.4|9255.6|9254.5|9252.2|290
1632759000000|2021-09-27 16:10:00|9255.9|9254.4|9252.7|9251.2|9256.5|9254.8|9252.1|9250.5|290
1632759300000|2021-09-27 16:15:00|9253.1|9250.7|9252.6|9251.1|9253.5|9251.7|9251.9|9250.1|283
1632759600000|2021-09-27 16:20:00|9252.1|9250.6|9252.1|9250.6|9253|9251.5|9250.9|9248.9|239
1632759900000|2021-09-27 16:25:00|9252.2|9250.7|9251|9249.5|9252.4|9250.8|9250.4|9248.9|230
1632760200000|2021-09-27 16:30:00|9250.9|9249.4|9252.2|9250.7|9252.7|9250.8|9250.2|9248.4|249
1632760500000|2021-09-27 16:35:00|9252.1|9250.6|9251.2|9249.7|9252.6|9250.7|9249.9|9248.4|241
1632760800000|2021-09-27 16:40:00|9251.1|9249.6|9252.2|9249.8|9252.3|9250.8|9250.9|9249.1|220
1632761100000|2021-09-27 16:45:00|9251.9|9250.4|9255.4|9253|9255.4|9253.6|9251.6|9249.7|300
1632761400000|2021-09-27 16:50:00|9254.9|9253.4|9259|9257.5|9259.7|9257.7|9254.8|9252.8|365
1632761700000|2021-09-27 16:55:00|9258.9|9257.4|9259.3|9256.9|9260.8|9258.7|9258.1|9256.2|369
1632762000000|2021-09-27 17:00:00|9258.8|9257.3|9258.2|9256.7|9260.3|9258.6|9255.6|9253.2|443
1632762300000|2021-09-27 17:05:00|9258.3|9256.8|9257.3|9255.8|9258.6|9256.9|9256.3|9254.7|297
1632762600000|2021-09-27 17:10:00|9257.7|9255.3|9257.1|9255.6|9258.6|9256.7|9256.4|9254.4|355
1632762900000|2021-09-27 17:15:00|9256.9|9255.4|9256.3|9254.8|9257.8|9255.8|9255.6|9253.6|247
1632763200000|2021-09-27 17:20:00|9256.2|9254.7|9256.6|9255.1|9257.3|9255.5|9255.5|9254|193
1632763500000|2021-09-27 17:25:00|9256.5|9255|9255.4|9253.9|9256.6|9255.1|9254.8|9253.3|209
1632763800000|2021-09-27 17:30:00|9255.3|9253.8|9256.2|9254.7|9256.4|9254.8|9255.1|9253.3|178
1632764100000|2021-09-27 17:35:00|9256.1|9254.6|9257.1|9255.6|9258.7|9256.7|9255.4|9253.5|231
1632764400000|2021-09-27 17:40:00|9257.6|9255.2|9257.2|9255.7|9258|9256.3|9256.6|9254.6|101
1632764700000|2021-09-27 17:45:00|9257.3|9255.8|9256.9|9255.4|9258.1|9256.4|9255.1|9253.3|284
1632765000000|2021-09-27 17:50:00|9256.8|9255.3|9257.4|9255|9257.7|9255.7|9256.2|9254.2|231
1632765300000|2021-09-27 17:55:00|9257.5|9255.1|9255.3|9252.9|9257.6|9255.6|9253.9|9252|410
1632765600000|2021-09-27 18:00:00|9255.4|9253|9253.8|9251.4|9255.5|9253.6|9252|9249.9|479
1632765900000|2021-09-27 18:05:00|9253.7|9251.3|9252.8|9250.4|9253.8|9252|9252.2|9250.3|157
1632766200000|2021-09-27 18:10:00|9252.9|9250.5|9253.8|9251.4|9253.9|9252|9251.9|9249.9|239
1632766500000|2021-09-27 18:15:00|9253.7|9251.3|9254.6|9252.2|9255.2|9253.2|9253.6|9251.2|216
1632766800000|2021-09-27 18:20:00|9254.7|9252.3|9254.6|9253.1|9255|9253.1|9253.4|9251.5|128
1632767100000|2021-09-27 18:25:00|9254.5|9253|9254.9|9252.5|9255.9|9253.9|9254.2|9252.2|125
1632767400000|2021-09-27 18:30:00|9255|9252.6|9254.9|9253.4|9255.5|9253.4|9254.1|9252.1|142
1632767700000|2021-09-27 18:35:00|9255.4|9253|9256.1|9253.7|9257.7|9255.8|9255.3|9253|316
1632768000000|2021-09-27 18:40:00|9256.2|9253.8|9256.3|9254.8|9257.3|9255.5|9255.5|9253.6|201
1632768300000|2021-09-27 18:45:00|9256.8|9254.4|9256.6|9255.1|9257.4|9255.5|9255.7|9253.8|147
1632768600000|2021-09-27 18:50:00|9257.3|9254.9|9258.5|9256.1|9259.3|9257.3|9256.1|9254.2|200
1632768900000|2021-09-27 18:55:00|9258.4|9256|9260|9258.5|9261.6|9259.7|9257.3|9255.4|308
1632769200000|2021-09-27 19:00:00|9260.3|9258.8|9261|9258.6|9262.1|9260|9259.8|9257.7|288
1632769500000|2021-09-27 19:05:00|9260.5|9259|9261.5|9259.1|9261.9|9260|9260.2|9258|248
1632769800000|2021-09-27 19:10:00|9261.3|9258.9|9260.4|9258|9261.4|9259.3|9259.5|9257.4|482
1632770100000|2021-09-27 19:15:00|9260.3|9257.9|9260.8|9258.4|9261|9259.1|9259.5|9257.3|510
1632770400000|2021-09-27 19:20:00|9260.4|9258.9|9260.8|9259.3|9261.5|9259.6|9260.4|9258.3|117
1632770700000|2021-09-27 19:25:00|9260.7|9259.2|9261.2|9258.8|9261.4|9259.4|9260.5|9258.6|68
1632771000000|2021-09-27 19:30:00|9260.7|9259.2|9261.8|9259.4|9262.9|9260.9|9260.6|9258.7|151
1632771300000|2021-09-27 19:35:00|9261.7|9259.3|9261|9258.6|9262.1|9260.1|9260.6|9258.5|181
1632771600000|2021-09-27 19:40:00|9260.9|9258.5|9259.7|9257.3|9261.1|9259.2|9259|9257|208
1632771900000|2021-09-27 19:45:00|9259.6|9257.2|9260.2|9257.8|9260.4|9258.7|9259.5|9257.2|123
1632772200000|2021-09-27 19:50:00|9260.3|9257.9|9259.3|9256.9|9261.4|9259.4|9259.3|9256.9|225
1632772500000|2021-09-27 19:55:00|9259.4|9257|9257.5|9255.1|9260.1|9258.1|9257|9255|290
1632772800000|2021-09-27 20:00:00|9257.7|9256|9260.3|9257.9|9261.6|9259.4|9257.4|9255.3|242
1632773100000|2021-09-27 20:05:00|9260.2|9257.8|9260.2|9257.8|9260.4|9258.1|9259.5|9257.4|146
1632773400000|2021-09-27 20:10:00|9260.1|9257.7|9259.8|9257.4|9260.8|9258.8|9259.5|9257.1|96
1632773700000|2021-09-27 20:15:00|9259.9|9257.5|9261|9258.6|9261.1|9259|9259.7|9257.3|77
1632774000000|2021-09-27 20:20:00|9260.9|9258.5|9260.1|9257.7|9261|9259|9259.8|9257.4|84
1632774300000|2021-09-27 20:25:00|9260.2|9257.8|9256.8|9254.4|9260.2|9258.2|9255|9252.6|193
1632774600000|2021-09-27 20:30:00|9256.9|9254.5|9257.6|9255.2|9257.9|9255.5|9256.9|9254.5|82
1632774900000|2021-09-27 20:35:00|9257.5|9255.1|9258.6|9256.2|9258.7|9256.7|9257.2|9255.1|82
1632775200000|2021-09-27 20:40:00|9258.8|9256.4|9259.5|9257.1|9259.5|9257.1|9257.9|9256|78
1632775500000|2021-09-27 20:45:00|9259.4|9257|9258.9|9256.5|9259.8|9257.4|9258.1|9255.7|141
1632775800000|2021-09-27 20:50:00|9259|9256.6|9259|9256.6|9259.2|9256.8|9258.6|9256.2|161
1632776100000|2021-09-27 20:55:00|9259.2|9255.4|9259.3|9256.9|9259.9|9257.3|9258.7|9255.4|295
1632776400000|2021-09-27 21:00:00|9259.1|9256.7|9259.5|9256.7|9259.7|9257.1|9259.1|9256.4|28
1632776700000|2021-09-27 21:05:00|9259.9|9256.1|9259.9|9256.3|9261.4|9257.2|9259.4|9255.6|79
1632777000000|2021-09-27 21:10:00|9259.5|9257.1|9259.7|9256.6|9261.4|9257.1|9259.4|9255.3|125
1632777300000|2021-09-27 21:15:00|9259.8|9256.3|9260.3|9256|9260.9|9257.1|9259.5|9255.2|100
1632777600000|2021-09-27 21:20:00|9260.5|9255.8|9260|9255.9|9261.7|9257.4|9259.5|9254.4|95
1632777900000|2021-09-27 21:25:00|9259.7|9256.1|9259.8|9256.7|9260.8|9257.5|9259.5|9255.6|81
1632778200000|2021-09-27 21:30:00|9259.7|9250.5|9265.2|9250.2|9269|9254|9259.7|9248.2|161
1632778500000|2021-09-27 21:35:00|9265.1|9250.1|9266.1|9251.1|9267.2|9252.2|9262.9|9248.8|127
1632778800000|2021-09-27 21:40:00|9265.7|9250.7|9264.4|9249.4|9266.8|9252.1|9262.3|9248.3|202
1632779100000|2021-09-27 21:45:00|9264.5|9249.5|9263.8|9248.8|9266.3|9252.5|9262.5|9248|143
1632779400000|2021-09-27 21:50:00|9263.5|9248.5|9265.3|9250.3|9266.1|9251.1|9261.5|9247.5|167
1632779700000|2021-09-27 21:55:00|9265.1|9250.1|9265.5|9250.5|9268.8|9253.8|9262.9|9248.2|151
1632780000000|2021-09-27 22:00:00|9265.1|9250.1|9259.5|9255.3|9267.9|9256.4|9257.8|9248.5|536
1632780300000|2021-09-27 22:05:00|9259.4|9255.5|9258.4|9255.8|9260|9256.5|9257.3|9253.9|230
1632780600000|2021-09-27 22:10:00|9258.7|9256.1|9258.3|9255.9|9259.9|9256.7|9258.2|9255.5|162
1632780900000|2021-09-27 22:15:00|9258.2|9255.8|9259.3|9256.7|9260.7|9257|9258.2|9255.6|147
1632781200000|2021-09-27 22:20:00|9259.4|9256.6|9258.5|9255.6|9259.9|9256.8|9258.2|9253.7|127
1632781500000|2021-09-27 22:25:00|9258.4|9255.7|9257.8|9255.4|9259.2|9256.2|9257.6|9252.9|112
1632781800000|2021-09-27 22:30:00|9257.7|9255.3|9258|9255.6|9258.4|9256|9257.7|9255.2|82
1632782100000|2021-09-27 22:35:00|9257.9|9255.5|9258.2|9255.8|9258.3|9255.9|9257.9|9255.4|30
1632782400000|2021-09-27 22:40:00|9258.1|9255.7|9258.1|9255.7|9258.3|9255.8|9257.9|9255|53
1632782700000|2021-09-27 22:45:00|9258|9255.6|9258.9|9256.5|9259.5|9256.9|9257.9|9255|75
1632783000000|2021-09-27 22:50:00|9259|9256.6|9259.5|9257.1|9259.5|9257.1|9258.8|9256.4|67
1632783300000|2021-09-27 22:55:00|9259.4|9257|9259.3|9256.9|9259.8|9257.4|9259.1|9256.7|55
1632783600000|2021-09-27 23:00:00|9259.1|9256.7|9259|9256.6|9259.1|9256.7|9258.4|9256|69
1632783900000|2021-09-27 23:05:00|9259.1|9256.7|9259.5|9257.1|9259.6|9257.3|9258.5|9256.4|52
1632784200000|2021-09-27 23:10:00|9259.6|9257.2|9259.8|9257.4|9259.9|9257.7|9259.2|9257|36
1632784500000|2021-09-27 23:15:00|9259.9|9257.5|9260.2|9257.8|9260.4|9258.4|9259.3|9257.4|73
1632784800000|2021-09-27 23:20:00|9260.3|9257.9|9259.8|9257.4|9260.3|9257.9|9259.8|9257.4|62
1632785100000|2021-09-27 23:25:00|9260|9257.6|9259.5|9258|9260.1|9258.1|9259.5|9257.4|74
1632785400000|2021-09-27 23:30:00|9259.9|9257.5|9259.3|9257.8|9259.9|9257.9|9258.9|9256.7|91
1632785700000|2021-09-27 23:35:00|9259.2|9257.7|9259.9|9257.5|9260|9258|9259.2|9257.3|54
1632786000000|2021-09-27 23:40:00|9259.8|9257.4|9259.8|9257.4|9260|9258.1|9259.4|9257.4|52
1632786300000|2021-09-27 23:45:00|9259.2|9256.8|9259.1|9256.7|9259.5|9257.1|9258.9|9256.5|77
1632786600000|2021-09-27 23:50:00|9259|9256.6|9258.1|9255.7|9259.2|9256.8|9257.6|9255.6|104
1632786900000|2021-09-27 23:55:00|9258.2|9255.8|9258.6|9256.2|9258.6|9256.7|9257.9|9255.7|87
1632787200000|2021-09-28 00:00:00|9258.5|9256.1|9260|9257.6|9260.1|9257.7|9258.3|9255.9|127
1632787500000|2021-09-28 00:05:00|9259.9|9257.5|9259.8|9257.4|9261.3|9259.2|9259.4|9257.4|119
1632787800000|2021-09-28 00:10:00|9259.9|9257.5|9258.9|9256.5|9260.1|9257.7|9258.3|9256.4|94
1632788100000|2021-09-28 00:15:00|9258.8|9256.4|9259.7|9257.3|9259.7|9257.3|9257.7|9255.6|117
1632788400000|2021-09-28 00:20:00|9259.6|9257.2|9258.3|9255.9|9260.7|9258.3|9258.2|9255.8|140
1632788700000|2021-09-28 00:25:00|9258.4|9256|9261|9258.6|9261.1|9258.8|9258.3|9255.9|129
1632789000000|2021-09-28 00:30:00|9260.9|9258.5|9261.9|9259.5|9263.6|9261.3|9260.9|9258.5|197
1632789300000|2021-09-28 00:35:00|9261.8|9259.4|9261|9259.5|9262|9259.8|9260.4|9258.5|127
1632789600000|2021-09-28 00:40:00|9260.9|9259.4|9261.7|9259.3|9261.9|9259.8|9260.9|9259|94
1632789900000|2021-09-28 00:45:00|9261.6|9259.2|9266.1|9263.7|9266.1|9263.7|9261.4|9259.2|206
1632790200000|2021-09-28 00:50:00|9266|9263.6|9266.8|9264.4|9267.3|9264.9|9264.6|9262.2|196
1632790500000|2021-09-28 00:55:00|9267|9264.6|9265.7|9263.3|9267.4|9265|9264.9|9262.7|150
1632790800000|2021-09-28 01:00:00|9265.5|9263.1|9266.8|9264.4|9266.9|9264.5|9265.1|9263.1|124
1632791100000|2021-09-28 01:05:00|9266.7|9264.3|9267.6|9265.2|9268.7|9266.4|9266.4|9264.3|123
1632791400000|2021-09-28 01:10:00|9267.7|9265.3|9265.6|9263.2|9267.7|9265.3|9265|9262.9|143
1632791700000|2021-09-28 01:15:00|9265.8|9263.4|9266|9263.6|9266.4|9264.3|9264.9|9262.5|150
1632792000000|2021-09-28 01:20:00|9265.9|9263.5|9265.8|9263.4|9267.2|9264.8|9265.6|9263.2|143
1632792300000|2021-09-28 01:25:00|9265.9|9263.5|9266.3|9264.8|9266.8|9264.9|9265.8|9263.4|150
1632792600000|2021-09-28 01:30:00|9266.2|9264.7|9266.8|9264.4|9267.1|9264.9|9266.1|9264|150
1632792900000|2021-09-28 01:35:00|9266.7|9264.3|9266.8|9264.4|9266.9|9264.9|9266|9264|77
1632793200000|2021-09-28 01:40:00|9266.7|9264.3|9267.7|9265.3|9267.7|9265.3|9266.3|9264.2|164
1632793500000|2021-09-28 01:45:00|9267.6|9265.2|9265.3|9263.8|9267.6|9265.7|9265.3|9263.1|142
1632793800000|2021-09-28 01:50:00|9265.8|9263.4|9265.3|9262.9|9265.9|9263.7|9264.7|9262.5|178
1632794100000|2021-09-28 01:55:00|9264.9|9262.5|9265.4|9263|9265.9|9263.7|9264.4|9262.4|157
1632794400000|2021-09-28 02:00:00|9265.3|9262.9|9264.2|9261.8|9265.4|9263.2|9263.7|9261.6|193
1632794700000|2021-09-28 02:05:00|9264.1|9261.7|9263.4|9261|9264.2|9262.2|9262.5|9260.5|188
1632795000000|2021-09-28 02:10:00|9263.3|9260.9|9261.6|9259.2|9263.4|9261.3|9261|9258.8|200
1632795300000|2021-09-28 02:15:00|9261.5|9259.1|9263.1|9260.7|9263.2|9260.8|9261.1|9259.1|111
1632795600000|2021-09-28 02:20:00|9263|9260.6|9262.5|9260.1|9263.1|9260.9|9261.9|9260|98
1632795900000|2021-09-28 02:25:00|9262.6|9260.2|9263.3|9260.9|9263.8|9261.8|9262.1|9260.1|113
1632796200000|2021-09-28 02:30:00|9263.2|9260.8|9265.1|9262.7|9265.7|9263.8|9263.2|9260.8|153
1632796500000|2021-09-28 02:35:00|9265.2|9262.8|9264.1|9261.7|9265.2|9262.8|9263.6|9261.5|162
1632796800000|2021-09-28 02:40:00|9264.2|9261.8|9264.4|9262|9264.5|9262.3|9263.5|9261.4|95
1632797100000|2021-09-28 02:45:00|9264.5|9262.1|9265|9262.6|9265.2|9263.1|9263.8|9261.4|218
1632797400000|2021-09-28 02:50:00|9264.9|9262.5|9265.3|9262.9|9265.5|9263.6|9263.7|9261.5|123
1632797700000|2021-09-28 02:55:00|9265.4|9263|9264.2|9261.8|9267|9264.6|9263.9|9261.5|235
1632798000000|2021-09-28 03:00:00|9264.1|9261.7|9265.3|9262.9|9265.5|9263.1|9262.8|9260.9|182
1632798300000|2021-09-28 03:05:00|9265.1|9262.7|9266|9263.6|9266.4|9264.5|9264.7|9262.7|158
1632798600000|2021-09-28 03:10:00|9266.1|9263.7|9266|9263.6|9266.3|9264.3|9264.9|9262.8|186
1632798900000|2021-09-28 03:15:00|9265.6|9264.1|9265.3|9263.8|9266.7|9264.7|9265.1|9263.2|124
1632799200000|2021-09-28 03:20:00|9265.2|9263.7|9266.2|9263.8|9266.4|9264.4|9265.2|9263.3|94
1632799500000|2021-09-28 03:25:00|9266.3|9263.9|9268.4|9266|9268.4|9266.6|9265.8|9263.6|145
1632799800000|2021-09-28 03:30:00|9268.6|9266.2|9267.7|9265.3|9268.8|9266.9|9267.1|9264.8|126
1632800100000|2021-09-28 03:35:00|9267.6|9265.2|9269.4|9267|9269.9|9267.9|9267.5|9265.1|176
1632800400000|2021-09-28 03:40:00|9269.3|9266.9|9269.3|9266.9|9269.5|9267.1|9269.1|9266.7|95
1632800700000|2021-09-28 03:45:00|9269.4|9267|9270.3|9267.9|9270.4|9268|9269|9266.9|98
1632801000000|2021-09-28 03:50:00|9270.9|9268.5|9269.3|9266.9|9271.1|9269.2|9268.8|9266.9|105
1632801300000|2021-09-28 03:55:00|9269.4|9267|9270.4|9268|9270.5|9268.6|9268.5|9266.6|134
1632801600000|2021-09-28 04:00:00|9270.8|9268.4|9269.7|9268.2|9270.8|9269.1|9269.7|9267.8|81
1632801900000|2021-09-28 04:05:00|9269.8|9268.3|9270.1|9267.7|9270.2|9268.3|9268.6|9266.6|143
1632802200000|2021-09-28 04:10:00|9270|9267.6|9270.2|9267.8|9270.4|9268.3|9269.5|9267.5|110
1632802500000|2021-09-28 04:15:00|9270.3|9267.9|9268.7|9267.2|9270.3|9268.2|9268.6|9266.7|117
1632802800000|2021-09-28 04:20:00|9269.2|9266.8|9268.4|9266.9|9269.3|9267.3|9267.8|9265.9|101
1632803100000|2021-09-28 04:25:00|9268.5|9267|9268.2|9265.8|9268.6|9267|9267.6|9265.8|90
1632803400000|2021-09-28 04:30:00|9268.3|9265.9|9267.9|9266.4|9268.4|9266.4|9267.6|9265.7|96
1632803700000|2021-09-28 04:35:00|9267.8|9266.3|9267.8|9266.3|9268.6|9266.8|9267.7|9265.8|73
1632804000000|2021-09-28 04:40:00|9267.7|9266.2|9266.1|9264.6|9267.9|9266.4|9266|9264.3|125
1632804300000|2021-09-28 04:45:00|9266.2|9264.7|9267|9265.5|9267.7|9265.8|9266.1|9264.2|72
1632804600000|2021-09-28 04:50:00|9267.1|9265.6|9266|9264.5|9267.7|9265.8|9266|9264.1|87
1632804900000|2021-09-28 04:55:00|9266.2|9263.8|9264.2|9261.8|9266.2|9263.9|9263.1|9260.7|193
1632805200000|2021-09-28 05:00:00|9264.3|9261.9|9262.1|9259.7|9265|9262.6|9261.7|9259.6|169
1632805500000|2021-09-28 05:05:00|9261.8|9259.4|9261.8|9259.4|9262.5|9260.6|9261|9259|163
1632805800000|2021-09-28 05:10:00|9261.9|9259.5|9262.3|9260.8|9262.7|9260.8|9261.3|9259|150
1632806100000|2021-09-28 05:15:00|9262.2|9260.7|9264.2|9261.8|9264.5|9262.6|9262.2|9260.2|188
1632806400000|2021-09-28 05:20:00|9264.3|9261.9|9264.8|9262.4|9264.8|9262.5|9262.8|9260.8|130
1632806700000|2021-09-28 05:25:00|9264.5|9263|9266|9263.6|9266.3|9263.9|9264.5|9262.6|222
1632807000000|2021-09-28 05:30:00|9265.9|9263.5|9266.8|9264.4|9266.8|9264.7|9265.2|9262.8|188
1632807300000|2021-09-28 05:35:00|9266.7|9264.3|9266.9|9264.5|9267|9264.8|9265.6|9263.5|151
1632807600000|2021-09-28 05:40:00|9267|9264.6|9267.3|9264.9|9267.6|9265.5|9266.1|9263.9|164
1632807900000|2021-09-28 05:45:00|9267.4|9265|9266.8|9264.4|9267.9|9265.7|9266.1|9264|209
1632808200000|2021-09-28 05:50:00|9266.9|9264.5|9267.7|9265.3|9268.8|9266.4|9266.9|9264.5|212
1632808500000|2021-09-28 05:55:00|9267.6|9265.2|9267.7|9265.3|9268.1|9265.7|9266.4|9264.3|345
1632808800000|2021-09-28 06:00:00|9267.6|9265.2|9266.4|9264|9267.7|9265.3|9264|9261.9|298
1632809100000|2021-09-28 06:05:00|9266.6|9264.2|9267.5|9265.1|9268.5|9266.1|9265.5|9263.4|203
1632809400000|2021-09-28 06:10:00|9267.4|9265|9272.7|9270.3|9273.1|9270.7|9266.8|9264.4|303
1632809700000|2021-09-28 06:15:00|9272.6|9270.2|9275.9|9273.5|9276.1|9273.7|9270.1|9267.7|412
1632810000000|2021-09-28 06:20:00|9275.8|9273.4|9275.8|9274.3|9277.3|9274.9|9275.5|9273.4|325
1632810300000|2021-09-28 06:25:00|9276.2|9273.8|9282|9279.6|9283.2|9280.8|9276|9273.6|471
1632810600000|2021-09-28 06:30:00|9282.1|9279.7|9284.5|9282.1|9284.7|9282.8|9278.6|9276.2|408
1632810900000|2021-09-28 06:35:00|9284.1|9282.6|9286.7|9285.2|9287.5|9285.5|9283.7|9281.3|450
1632811200000|2021-09-28 06:40:00|9286.6|9285.1|9284.1|9281.7|9287.4|9285.2|9284.1|9281.7|424
1632811500000|2021-09-28 06:45:00|9284.3|9281.9|9282.6|9280.2|9284.7|9282.3|9280.8|9278.8|392
1632811800000|2021-09-28 06:50:00|9282.5|9280.1|9286.4|9284|9288.4|9286.1|9282.5|9280.1|337
1632812100000|2021-09-28 06:55:00|9286.3|9283.9|9289.6|9287.2|9291.5|9289.5|9284.4|9282.4|501
1632812400000|2021-09-28 07:00:00|9289.5|9287.1|9290.7|9288.3|9291.6|9289.2|9285.5|9283.1|776
1632812700000|2021-09-28 07:05:00|9290.6|9288.2|9292.4|9290|9296.3|9293.9|9290.6|9288.2|704
1632813000000|2021-09-28 07:10:00|9292.5|9290.1|9294.3|9291.9|9295.4|9293.8|9291.9|9289.5|563
1632813300000|2021-09-28 07:15:00|9294.4|9292|9290|9287.6|9294.4|9292.3|9289|9286.9|648
1632813600000|2021-09-28 07:20:00|9290.1|9287.7|9292.1|9289.7|9293.5|9291.4|9289.5|9287.4|558
1632813900000|2021-09-28 07:25:00|9291.6|9290.1|9286.7|9284.3|9292.4|9290.2|9285.3|9282.9|720
1632814200000|2021-09-28 07:30:00|9286.8|9284.4|9292|9289.6|9294.4|9292|9283.6|9281.3|768
1632814500000|2021-09-28 07:35:00|9291.9|9289.5|9288.4|9286|9294.2|9291.8|9286.9|9285|472
1632814800000|2021-09-28 07:40:00|9288.5|9286.1|9286.4|9284.9|9290.2|9287.8|9285.8|9283.8|436
1632815100000|2021-09-28 07:45:00|9286.3|9284.8|9285.6|9284.1|9289|9286.8|9285|9283|437
1632815400000|2021-09-28 07:50:00|9285.7|9284.2|9280.5|9278.1|9289.2|9286.8|9280.1|9277.7|557
1632815700000|2021-09-28 07:55:00|9280.4|9278.9|9283.7|9281.3|9284.2|9282|9279.7|9277.8|513
1632816000000|2021-09-28 08:00:00|9283.9|9281.5|9281.9|9279.5|9284.9|9282.9|9280.7|9278.3|489
1632816300000|2021-09-28 08:05:00|9281.7|9279.3|9283.4|9281|9283.4|9281|9279.4|9277.6|470
1632816600000|2021-09-28 08:10:00|9283.3|9280.9|9283.1|9281.6|9286.4|9284.3|9282.4|9280.3|517
1632816900000|2021-09-28 08:15:00|9283.2|9281.7|9279.4|9277|9283.9|9281.7|9279.2|9276.8|490
1632817200000|2021-09-28 08:20:00|9279.6|9277.2|9284.7|9282.3|9287.5|9285.1|9279.4|9277|494
1632817500000|2021-09-28 08:25:00|9284.5|9282.1|9279.3|9276.9|9284.9|9282.5|9276.8|9274.4|426
1632817800000|2021-09-28 08:30:00|9279.4|9277|9276|9273.6|9281.4|9279|9272.4|9270|634
1632818100000|2021-09-28 08:35:00|9276.1|9273.7|9282.4|9280|9283.2|9280.8|9276.1|9273.7|469
1632818400000|2021-09-28 08:40:00|9282.3|9279.9|9282.2|9279.8|9283.5|9281.1|9279.8|9277.4|502
1632818700000|2021-09-28 08:45:00|9282.3|9279.9|9279.4|9277|9282.8|9280.6|9278.2|9276|515
1632819000000|2021-09-28 08:50:00|9279.5|9277.1|9278.8|9276.4|9280.8|9278.4|9278.1|9275.9|434
1632819300000|2021-09-28 08:55:00|9278.9|9276.5|9279.4|9277|9281.7|9279.5|9277.6|9275.6|424
1632819600000|2021-09-28 09:00:00|9279.5|9277.1|9283.8|9281.4|9284|9281.6|9279.3|9277|512
1632819900000|2021-09-28 09:05:00|9283.7|9281.3|9279.5|9277.1|9284|9281.8|9279.2|9277.1|361
1632820200000|2021-09-28 09:10:00|9279.4|9277|9272.5|9270.1|9279.6|9277.6|9269.1|9266.7|486
1632820500000|2021-09-28 09:15:00|9273.1|9270.7|9274.5|9272.1|9276.1|9274.2|9270.1|9267.7|504
1632820800000|2021-09-28 09:20:00|9274.4|9272|9275.3|9272.9|9278.2|9276.2|9274.4|9272|415
1632821100000|2021-09-28 09:25:00|9275.4|9273|9279.2|9276.8|9279.7|9277.5|9274.1|9271.9|391
1632821400000|2021-09-28 09:30:00|9279.1|9276.7|9279.6|9277.2|9281.2|9278.9|9278.4|9276.1|474
1632821700000|2021-09-28 09:35:00|9279.5|9277.1|9278.5|9276.1|9281.4|9279.2|9277.8|9275.5|485
1632822000000|2021-09-28 09:40:00|9278.6|9276.2|9280.7|9278.3|9280.8|9278.5|9278.2|9275.9|322
1632822300000|2021-09-28 09:45:00|9280.6|9278.2|9279.4|9277|9281.3|9279.1|9277.3|9275.4|355
1632822600000|2021-09-28 09:50:00|9279.5|9277.1|9282.8|9280.4|9283.1|9281|9278.7|9276.8|471
1632822900000|2021-09-28 09:55:00|9282.7|9280.3|9281.5|9279.1|9285.8|9283.4|9280.7|9278.6|493
1632823200000|2021-09-28 10:00:00|9281.4|9279|9281.8|9279.4|9285.1|9282.7|9281.2|9278.8|568
1632823500000|2021-09-28 10:05:00|9281.7|9279.3|9281.4|9279|9282.1|9280.2|9277.9|9275.5|563
1632823800000|2021-09-28 10:10:00|9281.3|9278.9|9282.6|9280.2|9283.3|9281.2|9279.6|9277.2|403
1632824100000|2021-09-28 10:15:00|9282.5|9280.1|9281.3|9278.9|9282.6|9280.2|9278.7|9276.6|476
1632824400000|2021-09-28 10:20:00|9280.8|9279.3|9281.2|9278.8|9283.5|9281.1|9278.2|9276.1|476
1632824700000|2021-09-28 10:25:00|9281.1|9278.7|9284.8|9283.3|9285.8|9283.7|9280.1|9278.4|545
1632825000000|2021-09-28 10:30:00|9284.9|9283.4|9287.4|9285|9289.8|9288.3|9284.2|9282.3|534
1632825300000|2021-09-28 10:35:00|9287.2|9284.8|9286.1|9283.7|9288.6|9286.5|9283.4|9281.4|538
1632825600000|2021-09-28 10:40:00|9286|9283.6|9284.6|9282.2|9287.8|9285.7|9283.6|9281.6|359
1632825900000|2021-09-28 10:45:00|9284.5|9282.1|9288.4|9286.9|9289|9287.1|9284.3|9281.9|366
1632826200000|2021-09-28 10:50:00|9288.5|9287|9284.4|9282|9289|9287.4|9282.9|9280.5|408
1632826500000|2021-09-28 10:55:00|9284|9281.6|9282.8|9280.4|9284.9|9282.8|9281.3|9279.4|549
1632826800000|2021-09-28 11:00:00|9282.9|9280.5|9280.4|9278.9|9284|9282.3|9280.1|9278.1|535
1632827100000|2021-09-28 11:05:00|9280.5|9279|9282.2|9279.8|9282.4|9280.3|9279.9|9278|456
1632827400000|2021-09-28 11:10:00|9282.1|9279.7|9284.4|9282|9285.2|9282.8|9281.8|9279.7|477
1632827700000|2021-09-28 11:15:00|9284.3|9281.9|9282.1|9279.7|9285.6|9283.6|9280.4|9278|564
1632828000000|2021-09-28 11:20:00|9282.2|9279.8|9280.6|9278.2|9283.9|9282|9276.7|9274.3|751
1632828300000|2021-09-28 11:25:00|9280.5|9278.1|9277.2|9274.8|9281.4|9279.4|9275.4|9273.5|662
1632828600000|2021-09-28 11:30:00|9276.8|9275.3|9274.7|9273.2|9278.4|9276.5|9271.2|9269.1|774
1632828900000|2021-09-28 11:35:00|9275.1|9272.7|9275.2|9272.8|9276.3|9274.3|9273.4|9271.4|570
1632829200000|2021-09-28 11:40:00|9275.1|9272.7|9274.4|9272|9275.4|9273.4|9272.9|9271|532
1632829500000|2021-09-28 11:45:00|9274.5|9272.1|9271.9|9269.5|9275.1|9273.2|9270.6|9268.6|547
1632829800000|2021-09-28 11:50:00|9271.8|9269.4|9272.8|9271.3|9273.7|9272.2|9269.6|9267.5|579
1632830100000|2021-09-28 11:55:00|9272.9|9271.4|9274.6|9272.2|9274.7|9272.7|9270.8|9269|457
1632830400000|2021-09-28 12:00:00|9274.1|9272.6|9274.9|9273.4|9277.2|9274.9|9273.8|9271.9|617
1632830700000|2021-09-28 12:05:00|9274.8|9273.3|9281.8|9279.4|9282.8|9281|9273.5|9271.4|681
1632831000000|2021-09-28 12:10:00|9281.7|9279.3|9283.6|9281.2|9283.6|9281.6|9280.1|9278.1|540
1632831300000|2021-09-28 12:15:00|9283.2|9281.7|9284.3|9281.9|9284.4|9282.6|9280.1|9278.1|561
1632831600000|2021-09-28 12:20:00|9284.2|9281.8|9284.3|9281.9|9286.4|9284.6|9282|9279.9|747
1632831900000|2021-09-28 12:25:00|9284.6|9282.2|9281.3|9278.9|9289|9286.6|9281.2|9278.8|700
1632832200000|2021-09-28 12:30:00|9281.1|9278.7|9280|9277.6|9282.5|9280.3|9276.9|9274.7|670
1632832500000|2021-09-28 12:35:00|9279.9|9277.5|9288.6|9286.2|9289.5|9287.7|9279.8|9277.4|729
1632832800000|2021-09-28 12:40:00|9289|9286.6|9290.1|9287.7|9292.7|9290.4|9287.5|9285.2|806
1632833100000|2021-09-28 12:45:00|9290.2|9287.8|9290.8|9288.4|9292.5|9290.5|9287.7|9285.8|666
1632833400000|2021-09-28 12:50:00|9290.1|9288.6|9295.3|9292.9|9295.5|9293.5|9289|9286.6|674
1632833700000|2021-09-28 12:55:00|9294.9|9293.4|9285.9|9283.5|9295.5|9293.7|9285.3|9282.9|814
1632834000000|2021-09-28 13:00:00|9286.2|9283.8|9284.8|9282.4|9288.2|9285.8|9284|9281.6|724
1632834300000|2021-09-28 13:05:00|9284.9|9282.5|9280.5|9278.1|9286.3|9284.3|9278.3|9276.4|793
1632834600000|2021-09-28 13:10:00|9280.6|9278.2|9281.9|9279.5|9283.8|9281.9|9279.3|9277.2|595
1632834900000|2021-09-28 13:15:00|9281.4|9279.9|9288.2|9285.8|9288.7|9286.3|9281.4|9279.5|495
1632835200000|2021-09-28 13:20:00|9287.7|9286.2|9287.6|9285.2|9289.9|9288|9285.8|9284|488
1632835500000|2021-09-28 13:25:00|9287.1|9285.6|9278.7|9276.3|9288.5|9286.7|9277.4|9275.2|667
1632835800000|2021-09-28 13:30:00|9278.4|9276.9|9290.5|9288.1|9290.8|9288.8|9276.8|9275.3|776
1632836100000|2021-09-28 13:35:00|9290.4|9288|9293|9291.5|9295.5|9293.6|9288.7|9286.6|623
1632836400000|2021-09-28 13:40:00|9292.9|9291.4|9296.9|9294.5|9297.3|9295.2|9292.1|9290.1|570
1632836700000|2021-09-28 13:45:00|9297.1|9294.7|9300.1|9298.6|9303.1|9301|9296.5|9294.2|710
1632837000000|2021-09-28 13:50:00|9300.2|9298.7|9298.7|9297.2|9302.9|9301.1|9297.2|9295.3|727
1632837300000|2021-09-28 13:55:00|9298.8|9297.3|9290.9|9288.5|9299.3|9297.4|9289.9|9287.5|582
1632837600000|2021-09-28 14:00:00|9290.7|9288.3|9287.8|9285.4|9296.3|9294.3|9285.5|9283.6|903
1632837900000|2021-09-28 14:05:00|9287.9|9285.5|9292.8|9290.4|9295.6|9293.3|9287.5|9285.1|748
1632838200000|2021-09-28 14:10:00|9292.9|9290.5|9286.5|9284.1|9293.2|9291.4|9285.9|9283.7|728
1632838500000|2021-09-28 14:15:00|9286.4|9284|9280.6|9278.2|9286.7|9284.3|9273.2|9270.8|1197
1632838800000|2021-09-28 14:20:00|9280.5|9278.1|9268.3|9265.9|9281.4|9279.2|9267.5|9265.1|931
1632839100000|2021-09-28 14:25:00|9268.2|9265.8|9274.2|9271.8|9276.8|9274.4|9267|9264.6|919
1632839400000|2021-09-28 14:30:00|9274.3|9271.9|9279|9276.6|9280.9|9278.5|9271.3|9269.1|879
1632839700000|2021-09-28 14:35:00|9279.1|9276.7|9280.2|9278.7|9282.9|9280.8|9277.1|9274.7|914
1632840000000|2021-09-28 14:40:00|9280.7|9278.3|9283.1|9280.7|9287.3|9284.9|9279.4|9277.4|868
1632840300000|2021-09-28 14:45:00|9283|9280.6|9286.8|9285.3|9288|9286.2|9281.5|9279.1|718
1632840600000|2021-09-28 14:50:00|9287.2|9284.8|9283.7|9282.2|9288|9285.6|9280.6|9278.2|739
1632840900000|2021-09-28 14:55:00|9284.2|9282.7|9287.1|9285.6|9289.8|9287.8|9283.7|9281.4|830
1632841200000|2021-09-28 15:00:00|9287.6|9285.2|9289.3|9286.9|9290.8|9288.4|9283.9|9281.5|898
1632841500000|2021-09-28 15:05:00|9289|9286.6|9284.3|9281.9|9289.1|9287.2|9281.6|9279.7|660
1632841800000|2021-09-28 15:10:00|9284.2|9281.8|9285.9|9283.5|9285.9|9283.6|9281.7|9279.9|512
1632842100000|2021-09-28 15:15:00|9285.8|9283.4|9284|9281.6|9288.3|9285.9|9283.8|9281.4|699
1632842400000|2021-09-28 15:20:00|9283.9|9281.5|9281.6|9279.2|9286.1|9283.8|9281.6|9279.2|717
1632842700000|2021-09-28 15:25:00|9281|9279.5|9279.6|9278.1|9282.6|9280.6|9278.7|9276.3|608
1632843000000|2021-09-28 15:30:00|9280|9277.6|9277.2|9274.8|9281.8|9279.8|9277|9274.6|640
1632843300000|2021-09-28 15:35:00|9277.1|9274.7|9278.2|9276.7|9279.1|9277.2|9275.2|9273.6|501
1632843600000|2021-09-28 15:40:00|9278.3|9276.8|9284|9282.5|9285|9282.7|9277.8|9276.2|550
1632843900000|2021-09-28 15:45:00|9284.4|9282|9283.3|9280.9|9284.5|9282.1|9280.4|9278.7|496
1632844200000|2021-09-28 15:50:00|9283.2|9280.8|9283.7|9281.3|9284.3|9282.3|9281|9279.2|447
1632844500000|2021-09-28 15:55:00|9283|9281.5|9283.8|9282.3|9287.9|9285.8|9282.8|9281|520
1632844800000|2021-09-28 16:00:00|9284|9282.5|9283|9280.6|9285.5|9283.3|9281.1|9279|513
1632845100000|2021-09-28 16:05:00|9282.6|9281.1|9287.2|9284.8|9287.3|9285.4|9282.5|9280.8|463
1632845400000|2021-09-28 16:10:00|9287.3|9284.9|9284|9282.5|9287.5|9285.8|9282.8|9280.9|487
1632845700000|2021-09-28 16:15:00|9283.9|9282.4|9279.7|9278.2|9284.8|9282.6|9279.4|9277.3|336
1632846000000|2021-09-28 16:20:00|9279.8|9278.3|9281.7|9280.2|9282.2|9280.2|9277.7|9275.7|303
1632846300000|2021-09-28 16:25:00|9281.6|9280.1|9281.4|9279.9|9282.3|9280.3|9280.1|9278.4|353
1632846600000|2021-09-28 16:30:00|9281.5|9280|9284.6|9283.1|9285.4|9283.4|9281.4|9279.4|393
1632846900000|2021-09-28 16:35:00|9284.7|9283.2|9287.4|9285.9|9287.8|9286.1|9284.2|9282.7|380
1632847200000|2021-09-28 16:40:00|9288.1|9285.7|9285.6|9284.1|9288.4|9286.9|9284.5|9282.5|353
1632847500000|2021-09-28 16:45:00|9286|9283.6|9289.1|9287.6|9290.1|9288.1|9285.5|9283.5|373
1632847800000|2021-09-28 16:50:00|9289|9287.5|9289.6|9288.1|9291.2|9289.3|9288.1|9286.3|360
1632848100000|2021-09-28 16:55:00|9289.7|9288.2|9289.9|9288.4|9291.7|9289.6|9288|9286.1|460
1632848400000|2021-09-28 17:00:00|9289.8|9288.3|9295.7|9294.2|9296.2|9294.3|9289.8|9288.2|590
1632848700000|2021-09-28 17:05:00|9295.8|9293.3|9291.6|9290.1|9297|9294.9|9290.9|9288.8|606
1632849000000|2021-09-28 17:10:00|9291.7|9290.2|9294.7|9293.2|9295.3|9293.5|9291.6|9289.6|410
1632849300000|2021-09-28 17:15:00|9294.8|9293.3|9294.5|9292.1|9295.5|9293.6|9293.2|9291|356
1632849600000|2021-09-28 17:20:00|9293.9|9292.4|9292.4|9290.9|9294.3|9292.6|9292.2|9290.5|314
1632849900000|2021-09-28 17:25:00|9292.2|9290.7|9290.8|9289.3|9292.7|9290.9|9290.6|9288.8|256
1632850200000|2021-09-28 17:30:00|9290.9|9289.4|9296.7|9295.2|9297.3|9295.2|9290.6|9288.5|356
1632850500000|2021-09-28 17:35:00|9296.8|9295.3|9295.8|9293.4|9297.5|9295.5|9295.3|9293.4|321
1632850800000|2021-09-28 17:40:00|9295.9|9293.5|9295.7|9293.3|9296.4|9294.9|9293.6|9291.6|344
1632851100000|2021-09-28 17:45:00|9295.9|9293.5|9298.1|9296.6|9298.7|9296.9|9295.6|9293.2|356
1632851400000|2021-09-28 17:50:00|9298.5|9296.1|9298.1|9296.6|9299.6|9297.9|9297.8|9295.9|287
1632851700000|2021-09-28 17:55:00|9298|9296.5|9298.4|9296.9|9299|9297.2|9297.4|9295.7|283
1632852000000|2021-09-28 18:00:00|9298.5|9297|9299.4|9297.9|9300.5|9298.7|9297.4|9295.3|323
1632852300000|2021-09-28 18:05:00|9299.7|9298.2|9299.3|9296.9|9300.1|9298.3|9298.1|9295.9|205
1632852600000|2021-09-28 18:10:00|9299.4|9297|9300.8|9298.4|9301.5|9299.6|9298.9|9296.9|301
1632852900000|2021-09-28 18:15:00|9300.7|9298.3|9301|9299.5|9301.4|9299.7|9300.1|9297.8|227
1632853200000|2021-09-28 18:20:00|9301.5|9300|9301.2|9298.8|9302|9300.1|9300.3|9298.5|241
1632853500000|2021-09-28 18:25:00|9301.1|9298.7|9300.7|9298.3|9301.5|9299.4|9300|9298.1|230
1632853800000|2021-09-28 18:30:00|9300.6|9298.2|9299.4|9297.9|9300.6|9298.6|9299.2|9297.5|286
1632854100000|2021-09-28 18:35:00|9299.5|9298|9297.3|9294.9|9301|9299.3|9296.8|9294.8|372
1632854400000|2021-09-28 18:40:00|9297.2|9294.8|9297.3|9294.9|9298.2|9296.4|9296|9294.1|382
1632854700000|2021-09-28 18:45:00|9297.2|9294.8|9296.9|9295.4|9297.5|9295.7|9295.8|9293.7|300
1632855000000|2021-09-28 18:50:00|9296.7|9295.2|9296.9|9295.4|9298.4|9296.4|9295.9|9294.2|304
1632855300000|2021-09-28 18:55:00|9296.8|9295.3|9301.3|9299.8|9301.6|9299.8|9296.8|9295.3|422
1632855600000|2021-09-28 19:00:00|9301.2|9299.7|9300.9|9299.4|9301.8|9299.9|9299.8|9297.9|315
1632855900000|2021-09-28 19:05:00|9301.3|9298.9|9300.9|9299.4|9302|9300.2|9300|9297.9|377
1632856200000|2021-09-28 19:10:00|9300.8|9299.3|9301.4|9299|9301.9|9299.8|9300.1|9298|241
1632856500000|2021-09-28 19:15:00|9301.3|9298.9|9300.8|9299.3|9302.1|9300.2|9300.3|9298.2|292
1632856800000|2021-09-28 19:20:00|9301.3|9298.9|9297.3|9295.8|9301.3|9299.2|9297.1|9295.3|235
1632857100000|2021-09-28 19:25:00|9297.4|9295.9|9297|9294.6|9298.7|9296.7|9296.2|9294.3|227
1632857400000|2021-09-28 19:30:00|9297.1|9294.7|9298.5|9297|9299.1|9297.1|9296.8|9294.5|192
1632857700000|2021-09-28 19:35:00|9298.4|9296.9|9298.3|9295.9|9299|9297|9296.6|9294.5|205
1632858000000|2021-09-28 19:40:00|9298.4|9296|9297.1|9294.7|9298.8|9296.8|9296.2|9294.3|274
1632858300000|2021-09-28 19:45:00|9297.2|9294.8|9297.1|9294.7|9298.7|9296.7|9296.7|9294.5|249
1632858600000|2021-09-28 19:50:00|9297.3|9294.9|9296.2|9293.8|9298|9296|9295.7|9293.4|315
1632858900000|2021-09-28 19:55:00|9296.3|9293.9|9292.9|9290.5|9296.8|9294.7|9292.5|9290.1|445
1632859200000|2021-09-28 20:00:00|9292.8|9290.4|9293.9|9291.5|9294.5|9292.1|9291.3|9288.9|245
1632859500000|2021-09-28 20:05:00|9294|9291.6|9295.3|9292.9|9295.5|9293.1|9293.5|9291.1|173
1632859800000|2021-09-28 20:10:00|9295.4|9293|9295.7|9293.3|9296|9293.6|9295.2|9292.8|146
1632860100000|2021-09-28 20:15:00|9295.9|9293.5|9295.4|9293.9|9296.1|9294.2|9295.4|9293.2|148
1632860400000|2021-09-28 20:20:00|9295.5|9294|9296.9|9294.5|9297|9294.8|9295.5|9293.4|166
1632860700000|2021-09-28 20:25:00|9297|9294.6|9295.7|9293.3|9297|9295|9295|9292.6|208
1632861000000|2021-09-28 20:30:00|9295.3|9293.8|9295|9292.6|9295.5|9293.8|9294.6|9292.4|96
1632861300000|2021-09-28 20:35:00|9295.1|9292.7|9291.6|9289.2|9295.2|9292.8|9290.8|9288.4|162
1632861600000|2021-09-28 20:40:00|9291.5|9289.1|9291.8|9289.4|9292|9289.6|9290.7|9288.3|163
1632861900000|2021-09-28 20:45:00|9291.9|9289.5|9294.5|9292.1|9295|9292.7|9291.7|9289.3|185
1632862200000|2021-09-28 20:50:00|9294.6|9292.2|9294.6|9292.2|9295|9292.6|9294.3|9291.9|212
1632862500000|2021-09-28 20:55:00|9294.5|9292.1|9296.5|9290.9|9296.5|9292.6|9293.6|9290.6|253
1632862800000|2021-09-28 21:00:00|9295.9|9291.1|9298.2|9289.7|9299.8|9291.8|9295.7|9289.7|61
1632863100000|2021-09-28 21:05:00|9302|9291.8|9298.3|9289.9|9304|9292.2|9296.6|9288.1|71
1632863400000|2021-09-28 21:10:00|9298.2|9290.1|9302.1|9290|9304.6|9290.9|9298|9288|145
1632863700000|2021-09-28 21:15:00|9302.6|9289.7|9301.5|9289.7|9304.6|9291.9|9297.4|9289.1|104
1632864000000|2021-09-28 21:20:00|9300.2|9289.6|9300.2|9290.4|9306.3|9294.7|9297.1|9287.5|194
1632864300000|2021-09-28 21:25:00|9300.3|9290.5|9298.9|9289.8|9303|9292.1|9297.3|9289.3|246
1632864600000|2021-09-28 21:30:00|9296.4|9281.4|9294.5|9279.5|9296.4|9281.4|9289.3|9274.3|205
1632864900000|2021-09-28 21:35:00|9294.7|9279.7|9297.9|9282.9|9300.5|9285.5|9293|9278|218
1632865200000|2021-09-28 21:40:00|9297.8|9282.8|9298.1|9283.1|9299.9|9284.9|9296.2|9281.2|219
1632865500000|2021-09-28 21:45:00|9297.7|9282.7|9296.6|9282.3|9300.5|9285.5|9294.9|9281.3|194
1632865800000|2021-09-28 21:50:00|9296.8|9282|9292.7|9277.7|9297.6|9283.4|9292.2|9277.2|220
1632866100000|2021-09-28 21:55:00|9292.9|9277.9|9293.2|9278.2|9296|9281|9288.3|9273.3|284
1632866400000|2021-09-28 22:00:00|9293.1|9278.1|9293.3|9290.1|9297.6|9290.4|9290.8|9275.8|575
1632866700000|2021-09-28 22:05:00|9293.5|9290|9293.1|9289.9|9297.6|9291|9292.5|9287.5|273
1632867000000|2021-09-28 22:10:00|9293|9290.1|9292.3|9289.9|9293.1|9290.1|9291.9|9289.2|126
1632867300000|2021-09-28 22:15:00|9292.2|9289.8|9291.4|9289|9293.4|9290|9291.3|9288.9|138
1632867600000|2021-09-28 22:20:00|9291.3|9288.9|9291.4|9289|9293.4|9289.4|9291|9288.1|111
1632867900000|2021-09-28 22:25:00|9291.5|9289.1|9292|9289.6|9293.1|9289.7|9291.2|9288.6|70
1632868200000|2021-09-28 22:30:00|9291.9|9289.5|9292.3|9289.9|9292.5|9290.1|9291.7|9289.2|117
1632868500000|2021-09-28 22:35:00|9292.2|9289.8|9292.4|9290|9293.2|9290.5|9291.6|9289.2|126
1632868800000|2021-09-28 22:40:00|9293.6|9290.4|9292.2|9289.8|9293.6|9290.9|9291.4|9289|143
1632869100000|2021-09-28 22:45:00|9292.1|9289.7|9292.2|9289.8|9292.4|9290|9291.6|9289.2|94
1632869400000|2021-09-28 22:50:00|9292.3|9289.9|9292.7|9290.3|9293.3|9290.9|9292|9289.6|142
1632869700000|2021-09-28 22:55:00|9292.6|9290.2|9293.4|9291|9293.5|9291.1|9292.5|9290.1|107
1632870000000|2021-09-28 23:00:00|9293.3|9290.9|9293.3|9290.9|9293.7|9291.3|9292.1|9290|218
1632870300000|2021-09-28 23:05:00|9293.2|9290.8|9293|9290.6|9293.4|9291.4|9292.2|9290|106
1632870600000|2021-09-28 23:10:00|9293.1|9290.7|9292.7|9290.3|9293.1|9291.1|9292.3|9290.1|76
1632870900000|2021-09-28 23:15:00|9292.6|9290.2|9293.3|9290.9|9293.3|9290.9|9292.2|9290|58
1632871200000|2021-09-28 23:20:00|9293.2|9290.8|9294.3|9291.9|9294.6|9292.2|9293.2|9290.8|82
1632871500000|2021-09-28 23:25:00|9294.2|9291.8|9295.1|9292.7|9295.1|9292.7|9294.2|9291.8|55
1632871800000|2021-09-28 23:30:00|9295|9292.6|9295|9292.6|9295.6|9293.2|9294.9|9292.5|99
1632872100000|2021-09-28 23:35:00|9294.9|9292.5|9294.5|9292.1|9295|9292.6|9293.7|9291.3|152
1632872400000|2021-09-28 23:40:00|9294.6|9292.2|9294.2|9291.8|9295.2|9292.8|9294.2|9291.8|95
1632872700000|2021-09-28 23:45:00|9294.3|9291.9|9293|9291.5|9294.4|9292|9293|9290.9|116
1632873000000|2021-09-28 23:50:00|9293.5|9291.1|9293.3|9290.9|9293.5|9291.3|9292.7|9290.3|195
1632873300000|2021-09-28 23:55:00|9293.5|9291.1|9293.4|9291|9294.1|9291.9|9293.1|9290.8|148
1632873600000|2021-09-29 00:00:00|9293.3|9290.9|9292.5|9290.1|9293.4|9291.2|9291.5|9289.2|281
1632873900000|2021-09-29 00:05:00|9292.4|9290|9294|9291.6|9294|9291.9|9291.6|9289.2|257
1632874200000|2021-09-29 00:10:00|9293.9|9291.5|9294.1|9291.7|9295.9|9293.8|9293.2|9290.8|254
1632874500000|2021-09-29 00:15:00|9294|9291.6|9294.8|9292.4|9295|9292.8|9292.2|9290|209
1632874800000|2021-09-29 00:20:00|9294.7|9292.3|9294.2|9292.7|9295.2|9293.3|9293.8|9291.7|195
1632875100000|2021-09-29 00:25:00|9294.6|9292.2|9294.7|9292.3|9294.9|9292.8|9293.1|9291|203
1632875400000|2021-09-29 00:30:00|9294.6|9292.2|9295.9|9293.5|9295.9|9294.1|9293.8|9291.8|279
1632875700000|2021-09-29 00:35:00|9295.5|9294|9294.8|9293.3|9296.1|9294|9294.1|9292.1|156
1632876000000|2021-09-29 00:40:00|9294.7|9293.2|9294.3|9291.9|9295.5|9293.4|9293.6|9291.6|136
1632876300000|2021-09-29 00:45:00|9294.2|9291.8|9294.2|9291.8|9294.9|9292.9|9293|9291.1|195
1632876600000|2021-09-29 00:50:00|9294.1|9291.7|9298.3|9295.9|9299.3|9296.9|9293.6|9291.7|316
1632876900000|2021-09-29 00:55:00|9298.2|9295.8|9299.1|9296.7|9300.2|9298.1|9297.8|9295.4|331
1632877200000|2021-09-29 01:00:00|9299.2|9296.8|9296.7|9294.3|9299.2|9296.8|9295|9292.6|359
1632877500000|2021-09-29 01:05:00|9296.6|9294.2|9296.5|9294.1|9298|9295.9|9296.2|9293.8|273
1632877800000|2021-09-29 01:10:00|9296.7|9294.3|9296.5|9294.1|9297.7|9295.7|9295.3|9293.3|299
1632878100000|2021-09-29 01:15:00|9296.4|9294|9296.6|9294.2|9296.7|9294.6|9295.3|9293.1|268
1632878400000|2021-09-29 01:20:00|9296.8|9294.4|9296.4|9294|9297.7|9295.7|9295.7|9293.7|216
1632878700000|2021-09-29 01:25:00|9296.3|9293.9|9297.6|9295.2|9297.9|9295.9|9296.2|9293.8|232
1632879000000|2021-09-29 01:30:00|9297.7|9295.3|9299.1|9296.7|9300.2|9298.3|9296.1|9294.2|435
1632879300000|2021-09-29 01:35:00|9299|9296.6|9297.6|9295.2|9299.4|9297.4|9297.3|9295|290
1632879600000|2021-09-29 01:40:00|9297.7|9295.3|9295.7|9293.3|9297.7|9295.3|9295.5|9293.2|110
1632879900000|2021-09-29 01:45:00|9295.8|9293.4|9294|9291.6|9295.9|9293.5|9292.9|9290.7|274
1632880200000|2021-09-29 01:50:00|9293.9|9291.5|9293.1|9290.7|9294.5|9292.3|9292.6|9290.6|229
1632880500000|2021-09-29 01:55:00|9293.2|9290.8|9291.7|9290.2|9293.5|9291.3|9291.6|9289.8|194
1632880800000|2021-09-29 02:00:00|9292.2|9289.8|9291.3|9288.9|9292.8|9290.7|9290.3|9288.3|210
1632881100000|2021-09-29 02:05:00|9290.8|9289.3|9288.1|9285.7|9291.2|9289.3|9287.5|9285.6|185
1632881400000|2021-09-29 02:10:00|9288.2|9285.8|9287.2|9284.8|9288.8|9287|9286.6|9284.6|223
1632881700000|2021-09-29 02:15:00|9287.1|9284.7|9285.3|9282.9|9287.4|9285.5|9284.6|9282.2|272
1632882000000|2021-09-29 02:20:00|9285.4|9283|9283|9280.6|9285.4|9283|9281.7|9279.4|244
1632882300000|2021-09-29 02:25:00|9282.9|9280.5|9283.7|9281.3|9284|9281.7|9282.2|9279.8|178
1632882600000|2021-09-29 02:30:00|9283.6|9281.2|9283.1|9280.7|9284.1|9282.2|9282.2|9280.3|237
1632882900000|2021-09-29 02:35:00|9283.2|9280.8|9282.8|9280.4|9283.8|9281.8|9281.9|9279.7|191
1632883200000|2021-09-29 02:40:00|9282.7|9280.3|9288|9285.6|9288.6|9286.2|9281.3|9279.4|290
1632883500000|2021-09-29 02:45:00|9287.9|9285.5|9288.2|9285.8|9289.3|9286.9|9286.8|9284.6|182
1632883800000|2021-09-29 02:50:00|9288.3|9285.9|9291.7|9289.3|9292.3|9289.9|9287.8|9285.7|272
1632884100000|2021-09-29 02:55:00|9291.8|9289.4|9294.3|9291.9|9294.5|9292.3|9291.6|9289.2|198
1632884400000|2021-09-29 03:00:00|9294.4|9292|9294.3|9291.9|9295.3|9293.3|9293.2|9290.9|210
1632884700000|2021-09-29 03:05:00|9294.2|9291.8|9295.9|9293.5|9296.5|9294.2|9293.9|9291.8|213
1632885000000|2021-09-29 03:10:00|9296|9293.6|9296.3|9293.9|9296.7|9294.9|9295.5|9293.2|217
1632885300000|2021-09-29 03:15:00|9296.2|9293.8|9295.8|9293.4|9297|9295.2|9295.5|9293.2|189
1632885600000|2021-09-29 03:20:00|9295.9|9293.5|9296.7|9294.3|9297|9295|9295.7|9293.3|143
1632885900000|2021-09-29 03:25:00|9296.8|9294.4|9296.4|9294.9|9297.4|9295.3|9296.1|9294.1|154
1632886200000|2021-09-29 03:30:00|9296.8|9294.4|9297.2|9294.8|9297.9|9295.8|9296.7|9294.3|134
1632886500000|2021-09-29 03:35:00|9297.3|9294.9|9297.3|9294.9|9297.6|9295.4|9296.6|9294.2|71
1632886800000|2021-09-29 03:40:00|9297.4|9295|9296.6|9294.2|9297.4|9295|9295.7|9293.8|120
1632887100000|2021-09-29 03:45:00|9296.7|9294.3|9295.1|9292.7|9296.8|9294.4|9294.4|9292.5|161
1632887400000|2021-09-29 03:50:00|9295|9292.6|9294.4|9292|9295.2|9293.2|9293.6|9291.6|127
1632887700000|2021-09-29 03:55:00|9293.9|9292.4|9295.3|9292.9|9295.6|9293.6|9293.7|9291.7|124
1632888000000|2021-09-29 04:00:00|9295.2|9292.8|9297.7|9295.3|9298.1|9296.1|9295|9292.8|149
1632888300000|2021-09-29 04:05:00|9297.6|9295.2|9296.6|9294.2|9297.6|9295.7|9295.7|9293.7|158
1632888600000|2021-09-29 04:10:00|9296.7|9294.3|9298.5|9296.1|9298.5|9296.6|9296.4|9294.3|156
1632888900000|2021-09-29 04:15:00|9298.4|9296|9298.7|9296.3|9299.3|9297.3|9297.7|9295.4|187
1632889200000|2021-09-29 04:20:00|9298.6|9296.2|9298.5|9296.1|9299.4|9297.3|9297.8|9295.8|177
1632889500000|2021-09-29 04:25:00|9298.4|9296|9296.7|9294.3|9298.6|9296.6|9296.2|9293.8|131
1632889800000|2021-09-29 04:30:00|9296.6|9294.2|9297.6|9295.2|9297.7|9295.3|9296.6|9294.2|159
1632890100000|2021-09-29 04:35:00|9297.7|9295.3|9297.7|9295.3|9297.9|9295.5|9297.4|9295|98
1632890400000|2021-09-29 04:40:00|9297.8|9295.4|9297|9294.6|9297.9|9295.8|9297|9294.6|98
1632890700000|2021-09-29 04:45:00|9297.1|9294.7|9297.1|9294.7|9297.2|9294.8|9296.6|9294.2|119
1632891000000|2021-09-29 04:50:00|9297.2|9294.8|9297.1|9294.7|9297.6|9295.3|9296.3|9294.1|155
1632891300000|2021-09-29 04:55:00|9297|9294.6|9294.4|9292|9297.4|9295.4|9294.2|9291.8|208
1632891600000|2021-09-29 05:00:00|9294.5|9292.1|9296.6|9295.1|9297.4|9295.5|9294.4|9292|204
1632891900000|2021-09-29 05:05:00|9296.7|9295.2|9293.3|9290.9|9297.6|9295.7|9292.3|9289.9|361
1632892200000|2021-09-29 05:10:00|9293.4|9291|9291.4|9289|9294.2|9291.8|9290.5|9288.1|259
1632892500000|2021-09-29 05:15:00|9291.3|9288.9|9289.4|9287.9|9292.4|9290.2|9288.8|9286.8|251
1632892800000|2021-09-29 05:20:00|9290.1|9287.7|9291.1|9288.7|9291.6|9289.8|9289.3|9287.4|271
1632893100000|2021-09-29 05:25:00|9291|9288.6|9291.6|9289.2|9293.3|9291.2|9290.5|9288.1|268
1632893400000|2021-09-29 05:30:00|9291.7|9289.3|9292.4|9290|9294.4|9292.2|9290.2|9288.2|267
1632893700000|2021-09-29 05:35:00|9292.5|9290.1|9291.6|9289.2|9293.4|9291|9291.2|9289.1|224
1632894000000|2021-09-29 05:40:00|9291.5|9289.1|9291.5|9289.1|9291.9|9289.9|9291|9288.9|164
1632894300000|2021-09-29 05:45:00|9291.6|9289.2|9290.6|9288.2|9291.9|9290.2|9288.7|9286.7|310
1632894600000|2021-09-29 05:50:00|9290.7|9288.3|9291.5|9289.1|9291.8|9289.9|9290.2|9288.2|166
1632894900000|2021-09-29 05:55:00|9291.6|9289.2|9294.9|9292.5|9295.5|9293.1|9290.2|9287.8|344
1632895200000|2021-09-29 06:00:00|9295|9292.6|9297|9294.6|9299.7|9297.3|9293.9|9291.5|526
1632895500000|2021-09-29 06:05:00|9296.5|9295|9296.3|9293.9|9298.1|9295.7|9293.3|9290.9|442
1632895800000|2021-09-29 06:10:00|9296.6|9294.2|9295.9|9293.5|9300.1|9298.1|9295|9292.6|501
1632896100000|2021-09-29 06:15:00|9296|9293.6|9291.5|9289.1|9296.2|9293.8|9291.3|9289|510
1632896400000|2021-09-29 06:20:00|9291.4|9289|9294.2|9291.8|9295|9292.6|9289.9|9287.5|464
1632896700000|2021-09-29 06:25:00|9294.1|9291.7|9289.9|9287.5|9296.2|9293.9|9289.5|9287.3|440
1632897000000|2021-09-29 06:30:00|9290|9287.6|9288.5|9287|9291.1|9288.7|9287.9|9286.3|303
1632897300000|2021-09-29 06:35:00|9290.6|9288.2|9289|9286.6|9293.4|9291|9288.4|9286.3|424
1632897600000|2021-09-29 06:40:00|9288.9|9286.5|9289.9|9288.4|9294.3|9292.2|9288.6|9286.4|424
1632897900000|2021-09-29 06:45:00|9289.8|9288.3|9288.9|9286.5|9290.5|9288.6|9287|9284.6|471
1632898200000|2021-09-29 06:50:00|9289|9286.6|9292.7|9291.2|9293.9|9291.5|9288.4|9286|452
1632898500000|2021-09-29 06:55:00|9292.4|9290.9|9294.4|9292.9|9296.2|9294.2|9290.6|9288.6|510
1632898800000|2021-09-29 07:00:00|9294.5|9293|9296.1|9293.7|9301.5|9299.1|9292.8|9290.4|817
1632899100000|2021-09-29 07:05:00|9296|9293.6|9304.3|9301.9|9308.1|9305.7|9295.4|9293.4|922
1632899400000|2021-09-29 07:10:00|9303.9|9302.4|9306.3|9303.9|9308.4|9306.1|9302.5|9300.4|652
1632899700000|2021-09-29 07:15:00|9306.1|9303.7|9305.4|9303|9308|9305.9|9302.3|9299.9|657
1632900000000|2021-09-29 07:20:00|9305.3|9302.9|9301.6|9299.2|9306.5|9304.3|9301.6|9299.2|496
1632900300000|2021-09-29 07:25:00|9301.7|9299.3|9293.6|9291.2|9301.8|9299.4|9292.7|9290.4|609
1632900600000|2021-09-29 07:30:00|9293.7|9291.3|9291.7|9289.3|9294.4|9292|9288.5|9286.1|740
1632900900000|2021-09-29 07:35:00|9291.8|9289.4|9291.4|9289|9294.7|9292.6|9289.1|9287|624
1632901200000|2021-09-29 07:40:00|9290.8|9289.3|9290.2|9287.8|9293.2|9291.2|9288.4|9286|545
1632901500000|2021-09-29 07:45:00|9290.4|9288|9295.9|9293.5|9296|9293.6|9290.4|9288|532
1632901800000|2021-09-29 07:50:00|9295.8|9293.4|9295.9|9294.4|9298.5|9296.3|9293.6|9291.2|509
1632902100000|2021-09-29 07:55:00|9296.4|9294|9297.8|9296.3|9299.4|9297.5|9294.4|9292.2|531
1632902400000|2021-09-29 08:00:00|9298.3|9295.9|9292.7|9290.3|9298.5|9296.1|9290.6|9288.2|586
1632902700000|2021-09-29 08:05:00|9292.9|9290.5|9294.3|9291.9|9295.1|9293|9290.8|9288.5|507
1632903000000|2021-09-29 08:10:00|9294.4|9292|9296.1|9293.7|9296.4|9294.4|9293|9291.4|381
1632903300000|2021-09-29 08:15:00|9296.2|9293.8|9294.7|9293.2|9297.5|9295.7|9293.6|9291.5|573
1632903600000|2021-09-29 08:20:00|9295.1|9292.7|9290.2|9287.8|9297.6|9295.2|9289.6|9287.2|645
1632903900000|2021-09-29 08:25:00|9290.1|9287.7|9291.1|9288.7|9292.8|9291|9289.4|9287.2|532
1632904200000|2021-09-29 08:30:00|9291.2|9288.8|9291.4|9289|9295|9292.9|9290.7|9288.3|451
1632904500000|2021-09-29 08:35:00|9291.3|9288.9|9294.4|9292.9|9295.2|9293.1|9290.3|9288.5|455
1632904800000|2021-09-29 08:40:00|9294.7|9292.3|9293.8|9292.3|9298|9296.4|9293.7|9291.9|634
1632905100000|2021-09-29 08:45:00|9294.2|9291.8|9291.8|9289.4|9294.2|9292.4|9290.2|9288.4|608
1632905400000|2021-09-29 08:50:00|9291.7|9289.3|9289.2|9287.7|9293.7|9291.4|9288.6|9286.6|572
1632905700000|2021-09-29 08:55:00|9289.3|9287.8|9296|9293.6|9296.8|9294.5|9289.2|9287.1|483
1632906000000|2021-09-29 09:00:00|9295.9|9293.5|9293.5|9292|9296.5|9294.5|9291.8|9289.4|575
1632906300000|2021-09-29 09:05:00|9293.6|9292.1|9292.3|9289.9|9295.7|9293.7|9290.2|9288.3|469
1632906600000|2021-09-29 09:10:00|9292.1|9289.7|9287.9|9285.5|9293.3|9291.4|9287.8|9285.4|327
1632906900000|2021-09-29 09:15:00|9287.8|9285.4|9283.4|9281.9|9288|9285.6|9283.3|9280.9|527
1632907200000|2021-09-29 09:20:00|9283.9|9281.5|9284.8|9283.3|9286.7|9284.8|9283.1|9280.8|431
1632907500000|2021-09-29 09:25:00|9284.7|9283.2|9288.1|9285.7|9289.7|9287.4|9284.7|9283|320
1632907800000|2021-09-29 09:30:00|9288|9285.6|9292.7|9291.2|9293.4|9291.3|9288|9285.6|444
1632908100000|2021-09-29 09:35:00|9292.6|9291.1|9289.9|9287.5|9294.3|9292.1|9289.1|9287.2|451
1632908400000|2021-09-29 09:40:00|9289.4|9287.9|9289.7|9287.3|9290.7|9288.6|9286.9|9285|570
1632908700000|2021-09-29 09:45:00|9289.1|9287.6|9290.9|9288.5|9291.6|9289.5|9287.7|9285.8|455
1632909000000|2021-09-29 09:50:00|9291|9288.6|9293.6|9292.1|9294.2|9292.2|9290.3|9288.2|302
1632909300000|2021-09-29 09:55:00|9293.5|9292|9292.3|9289.9|9294.7|9292.9|9291.7|9289.8|421
1632909600000|2021-09-29 10:00:00|9292.2|9289.8|9292.4|9290.9|9293.3|9291.6|9289.6|9287.2|397
1632909900000|2021-09-29 10:05:00|9292.7|9290.3|9292.1|9290.6|9295.2|9292.8|9291.4|9289.8|376
1632910200000|2021-09-29 10:10:00|9292.2|9290.7|9289.6|9287.2|9292.3|9290.7|9288.9|9287|496
1632910500000|2021-09-29 10:15:00|9289.5|9287.1|9283|9280.6|9289.8|9287.8|9280.7|9278.7|579
1632910800000|2021-09-29 10:20:00|9282.9|9280.5|9288.8|9286.4|9289.3|9287.3|9282.7|9280.4|668
1632911100000|2021-09-29 10:25:00|9288.9|9286.5|9286.7|9284.3|9289|9287|9285.7|9283.8|432
1632911400000|2021-09-29 10:30:00|9286.8|9284.4|9285.4|9283|9288.7|9286.7|9284.9|9282.7|383
1632911700000|2021-09-29 10:35:00|9285.5|9283.1|9287.5|9286|9288.9|9287.1|9284.5|9282.2|414
1632912000000|2021-09-29 10:40:00|9287.9|9285.5|9288.2|9285.8|9290.8|9288.5|9287.6|9285.5|366
1632912300000|2021-09-29 10:45:00|9288.3|9285.9|9288.3|9286.8|9290.5|9289|9287.8|9285.7|315
1632912600000|2021-09-29 10:50:00|9288.2|9286.7|9289|9287.5|9289.2|9287.7|9286.9|9285.1|214
1632912900000|2021-09-29 10:55:00|9289.1|9287.6|9287.3|9284.9|9289.2|9287.6|9284.2|9282.1|380
1632913200000|2021-09-29 11:00:00|9287.4|9285|9287.2|9285.7|9288.8|9287|9286.1|9284|377
1632913500000|2021-09-29 11:05:00|9287.3|9285.8|9289.6|9287.2|9289.7|9287.4|9285.9|9284.1|385
1632913800000|2021-09-29 11:10:00|9289.4|9287|9289.1|9287.6|9290.1|9288|9286.5|9284.5|474
1632914100000|2021-09-29 11:15:00|9289|9287.5|9296.9|9294.5|9298.7|9296.8|9289|9287.1|787
1632914400000|2021-09-29 11:20:00|9297|9294.6|9300.2|9298.7|9300.3|9298.7|9294.8|9292.7|528
1632914700000|2021-09-29 11:25:00|9300|9298.5|9297.3|9294.9|9300.5|9298.5|9295.9|9294|472
1632915000000|2021-09-29 11:30:00|9297.1|9294.7|9296.1|9294.6|9299.2|9297.2|9295.5|9293.5|622
1632915300000|2021-09-29 11:35:00|9296.2|9294.7|9293.8|9292.3|9297.2|9295.3|9293.2|9291.3|574
1632915600000|2021-09-29 11:40:00|9294.3|9291.9|9294.4|9292.9|9296.6|9294.6|9291.8|9289.8|555
1632915900000|2021-09-29 11:45:00|9294.5|9293|9294.1|9291.7|9296.8|9294.8|9293.5|9291.5|637
1632916200000|2021-09-29 11:50:00|9294|9291.6|9293.2|9290.8|9296.7|9294.6|9292.6|9290.6|474
1632916500000|2021-09-29 11:55:00|9293.3|9290.9|9295.2|9292.8|9295.2|9292.9|9289.9|9288.1|655
1632916800000|2021-09-29 12:00:00|9295.3|9292.9|9295|9293.5|9296.9|9295|9293|9290.7|602
1632917100000|2021-09-29 12:05:00|9295.1|9293.6|9291.8|9289.4|9295.7|9294|9290.5|9288.4|597
1632917400000|2021-09-29 12:10:00|9291.3|9289.8|9294.8|9292.4|9295|9293|9288.9|9287.3|646
1632917700000|2021-09-29 12:15:00|9295.1|9292.7|9294.2|9292.7|9296.2|9294.3|9292.7|9290.8|519
1632918000000|2021-09-29 12:20:00|9294.5|9293|9293.5|9292|9296.8|9295.1|9293.1|9291.4|691
1632918300000|2021-09-29 12:25:00|9293.4|9291.9|9295.3|9292.9|9295.3|9293.1|9290.9|9289.4|508
1632918600000|2021-09-29 12:30:00|9295.4|9293|9295|9293.5|9297.9|9296.3|9294.9|9292.9|659
1632918900000|2021-09-29 12:35:00|9294.9|9293.4|9301|9299.5|9301|9299.5|9294.2|9292.7|638
1632919200000|2021-09-29 12:40:00|9301.1|9299.6|9296|9293.6|9304.6|9302.3|9294.9|9292.5|726
1632919500000|2021-09-29 12:45:00|9295.8|9293.4|9297.7|9296.2|9299.8|9298.2|9295.1|9292.9|543
1632919800000|2021-09-29 12:50:00|9297.6|9296.1|9302.3|9299.9|9304.4|9302.3|9297.6|9296.1|718
1632920100000|2021-09-29 12:55:00|9302.1|9299.7|9302.9|9300.5|9303.4|9301.4|9299.9|9297.9|715
1632920400000|2021-09-29 13:00:00|9302.8|9300.4|9307.3|9305.8|9308.1|9306.2|9301.9|9299.5|573
1632920700000|2021-09-29 13:05:00|9307.6|9305.2|9307|9304.6|9308.5|9306.4|9304.8|9303.3|597
1632921000000|2021-09-29 13:10:00|9306.6|9305.1|9305.9|9304.4|9308|9305.8|9304.4|9302.3|655
1632921300000|2021-09-29 13:15:00|9306.2|9303.8|9305.1|9303.6|9308.5|9306.6|9304.8|9302.4|492
1632921600000|2021-09-29 13:20:00|9305.2|9303.7|9306.3|9304.8|9307.3|9305.4|9304|9302.2|485
1632921900000|2021-09-29 13:25:00|9306.4|9304.9|9308.3|9305.9|9309.9|9307.9|9306.2|9304.2|540
1632922200000|2021-09-29 13:30:00|9308.4|9306|9306.5|9304.1|9309.4|9307.5|9305.5|9303.7|723
1632922500000|2021-09-29 13:35:00|9306.6|9304.2|9308.6|9307.1|9310.6|9308.7|9304.2|9302|565
1632922800000|2021-09-29 13:40:00|9309.2|9307.7|9307.1|9304.7|9312.9|9310.9|9303.8|9301.4|655
1632923100000|2021-09-29 13:45:00|9307|9304.6|9303|9300.6|9309.1|9306.9|9303|9300.6|615
1632923400000|2021-09-29 13:50:00|9303.1|9300.7|9302.3|9299.9|9305.3|9303.3|9297.8|9295.4|753
1632923700000|2021-09-29 13:55:00|9302.1|9299.7|9308.8|9306.4|9308.9|9306.5|9300.9|9298.9|685
1632924000000|2021-09-29 14:00:00|9308.7|9306.3|9312.8|9311.3|9314.1|9312|9303.6|9301.2|802
1632924300000|2021-09-29 14:05:00|9312.9|9311.4|9314.8|9313.3|9316|9314.4|9312.9|9311|796
1632924600000|2021-09-29 14:10:00|9314.9|9313.4|9319.7|9317.3|9321|9319.4|9314.8|9312.7|778
1632924900000|2021-09-29 14:15:00|9319.6|9317.2|9323.9|9321.5|9324.1|9322.3|9318.6|9316.6|768
1632925200000|2021-09-29 14:20:00|9324|9321.6|9327.1|9324.7|9329.6|9327.6|9323.6|9321.6|691
1632925500000|2021-09-29 14:25:00|9327.2|9324.8|9326.2|9323.8|9328|9326.1|9323|9320.6|577
1632925800000|2021-09-29 14:30:00|9326.1|9323.7|9329|9326.6|9330.3|9328.3|9326.1|9323.7|715
1632926100000|2021-09-29 14:35:00|9328.9|9326.5|9329.9|9327.5|9330.4|9328.8|9327.6|9325.6|549
1632926400000|2021-09-29 14:40:00|9330|9327.6|9332.5|9330.1|9334|9332.1|9328.8|9326.7|501
1632926700000|2021-09-29 14:45:00|9332.6|9330.2|9329.6|9328.1|9332.8|9331.1|9329.4|9327.1|869
1632927000000|2021-09-29 14:50:00|9329.9|9327.5|9327.5|9326|9331.3|9329.3|9325.5|9323.1|785
1632927300000|2021-09-29 14:55:00|9327.6|9326.1|9333.7|9332.2|9335.6|9333.8|9327.5|9325.5|812
1632927600000|2021-09-29 15:00:00|9333.9|9332.4|9337.4|9335|9338.2|9336.3|9332.3|9330.6|775
1632927900000|2021-09-29 15:05:00|9337.6|9335.2|9335.6|9334.1|9338.2|9336.1|9334|9332.2|582
1632928200000|2021-09-29 15:10:00|9335.5|9334|9334.8|9333.3|9338|9336.1|9334|9332|537
1632928500000|2021-09-29 15:15:00|9334.7|9333.2|9337.5|9336|9338.2|9336.3|9334.4|9332.8|404
1632928800000|2021-09-29 15:20:00|9337.4|9335.9|9333.6|9331.2|9338.2|9336.2|9333.1|9331.1|533
1632929100000|2021-09-29 15:25:00|9333|9331.5|9332.4|9330|9334|9331.9|9327.9|9326|550
1632929400000|2021-09-29 15:30:00|9331.8|9330.3|9332.6|9330.2|9334.1|9332.2|9331.3|9329.3|464
1632929700000|2021-09-29 15:35:00|9332.7|9330.3|9333|9330.6|9334.7|9332.8|9332.1|9330|511
1632930000000|2021-09-29 15:40:00|9333.1|9330.7|9339.4|9337|9339.7|9337.3|9332.9|9330.7|429
1632930300000|2021-09-29 15:45:00|9339.2|9336.8|9339.2|9336.8|9339.9|9338|9336.7|9334.6|431
1632930600000|2021-09-29 15:50:00|9338.6|9337.1|9338.1|9335.7|9339.1|9337.1|9337|9334.6|363
1632930900000|2021-09-29 15:55:00|9338.2|9335.8|9336.4|9334.9|9339.8|9338|9334.3|9332.7|416
1632931200000|2021-09-29 16:00:00|9337.1|9334.7|9335.5|9334|9337.4|9335.4|9333.8|9331.8|394
1632931500000|2021-09-29 16:05:00|9335.6|9334.1|9340.3|9337.9|9341.1|9339|9335.5|9333.7|385
1632931800000|2021-09-29 16:10:00|9340.4|9338|9341.3|9338.9|9342.4|9340.2|9339|9337.4|378
1632932100000|2021-09-29 16:15:00|9341.4|9339|9342.7|9341.2|9343|9341.2|9340.1|9338.2|316
1632932400000|2021-09-29 16:20:00|9342.8|9341.3|9344.6|9343.1|9345.3|9343.5|9342.8|9341|310
1632932700000|2021-09-29 16:25:00|9344.5|9343|9343.7|9342.2|9345.6|9344.1|9343|9341|374
1632933000000|2021-09-29 16:30:00|9343.8|9342.3|9345.1|9343.6|9345.9|9344|9343|9341|405
1632933300000|2021-09-29 16:35:00|9345.2|9343.7|9346.2|9343.8|9346.8|9344.8|9345.1|9343.2|350
1632933600000|2021-09-29 16:40:00|9346.3|9343.9|9347|9344.6|9347.3|9345.3|9345.5|9343.4|310
1632933900000|2021-09-29 16:45:00|9346.7|9345.2|9346.2|9344.7|9347.2|9345.4|9346.1|9344|230
1632934200000|2021-09-29 16:50:00|9346.1|9344.6|9348|9346.5|9350.2|9348.1|9346.1|9344.1|338
1632934500000|2021-09-29 16:55:00|9348.1|9346.6|9350.5|9349|9350.8|9349.2|9347.4|9345.9|314
1632934800000|2021-09-29 17:00:00|9350.6|9349.1|9350.1|9348.6|9350.8|9349.3|9347.9|9346|336
1632935100000|2021-09-29 17:05:00|9350.2|9348.7|9350.2|9347.8|9351.1|9349.2|9349.1|9347.1|310
1632935400000|2021-09-29 17:10:00|9350.4|9348|9350.5|9349|9351.3|9349.5|9349.6|9347.6|372
1632935700000|2021-09-29 17:15:00|9350.4|9348.9|9349.1|9347.6|9351.1|9349.3|9349|9347.2|197
1632936000000|2021-09-29 17:20:00|9348.9|9347.4|9350.4|9348.9|9351.4|9349.8|9348.9|9347|299
1632936300000|2021-09-29 17:25:00|9350.5|9349|9352.1|9349.7|9352.3|9350.2|9349.6|9347.7|405
1632936600000|2021-09-29 17:30:00|9352.2|9349.8|9354|9352.5|9355|9353|9350.9|9349.1|361
1632936900000|2021-09-29 17:35:00|9354.1|9352.6|9352.6|9351.1|9355.5|9353.6|9352.5|9350.9|304
1632937200000|2021-09-29 17:40:00|9352.5|9351|9349.5|9347.1|9352.6|9351|9348.6|9346.4|402
1632937500000|2021-09-29 17:45:00|9349.4|9347|9354.2|9351.8|9354.3|9352.2|9348.4|9346.3|321
1632937800000|2021-09-29 17:50:00|9354.1|9351.7|9349.9|9347.5|9354.1|9352.2|9348.8|9346.4|419
1632938100000|2021-09-29 17:55:00|9350|9347.6|9354.3|9351.9|9356|9353.6|9349.3|9346.9|501
1632938400000|2021-09-29 18:00:00|9354.2|9351.8|9355.7|9354.2|9356.5|9354.8|9352.9|9350.5|395
1632938700000|2021-09-29 18:05:00|9356.1|9353.7|9350.5|9349|9356.3|9353.9|9349.7|9347.6|398
1632939000000|2021-09-29 18:10:00|9350.7|9348.3|9348.1|9346.6|9351.6|9349.6|9348|9346|360
1632939300000|2021-09-29 18:15:00|9348.7|9346.3|9350.1|9347.7|9350.2|9348.5|9347|9345|409
1632939600000|2021-09-29 18:20:00|9350|9347.6|9347.4|9345|9350.5|9348.6|9346.2|9344.3|239
1632939900000|2021-09-29 18:25:00|9347.5|9345.1|9345.7|9344.2|9347.5|9345.5|9345.2|9343.1|302
1632940200000|2021-09-29 18:30:00|9345.8|9344.3|9348.3|9345.9|9348.6|9346.6|9345.1|9343.2|290
1632940500000|2021-09-29 18:35:00|9348.2|9345.8|9348.2|9345.8|9349|9347.1|9347.2|9345.2|280
1632940800000|2021-09-29 18:40:00|9348.3|9345.9|9347.8|9345.4|9348.8|9346.9|9346.7|9345|308
1632941100000|2021-09-29 18:45:00|9347.7|9345.3|9347|9344.6|9348.1|9346|9346.2|9344.2|327
1632941400000|2021-09-29 18:50:00|9347.2|9344.8|9347.2|9345.7|9348.4|9346|9346.1|9344.1|255
1632941700000|2021-09-29 18:55:00|9347.3|9345.8|9344.6|9343.1|9348.5|9346.3|9344.3|9342.5|443
1632942000000|2021-09-29 19:00:00|9344.5|9343|9346.8|9344.4|9346.8|9344.4|9344.3|9341.9|226
1632942300000|2021-09-29 19:05:00|9346.7|9344.3|9347.9|9345.5|9348|9346|9345.7|9343.8|217
1632942600000|2021-09-29 19:10:00|9347.8|9345.4|9347.4|9345|9347.9|9345.6|9346.3|9344.3|189
1632942900000|2021-09-29 19:15:00|9347.3|9344.9|9349.4|9347|9349.6|9347.2|9347.3|9344.9|181
1632943200000|2021-09-29 19:20:00|9349.3|9346.9|9349.5|9347.1|9349.8|9347.8|9348.6|9346.4|206
1632943500000|2021-09-29 19:25:00|9349.6|9347.2|9350.5|9348.1|9350.6|9348.2|9349.1|9346.9|121
1632943800000|2021-09-29 19:30:00|9350.4|9348|9348.6|9346.2|9350.5|9348.1|9348|9346|232
1632944100000|2021-09-29 19:35:00|9348.5|9346.1|9349.5|9347.1|9349.6|9347.2|9348.2|9346.1|209
1632944400000|2021-09-29 19:40:00|9349.6|9347.2|9349.3|9346.9|9350|9347.9|9348.4|9346.5|203
1632944700000|2021-09-29 19:45:00|9349.4|9347|9350.3|9347.9|9350.9|9348.9|9349|9346.8|205
1632945000000|2021-09-29 19:50:00|9350.4|9348|9349.3|9346.9|9350.5|9348.2|9348.5|9346.1|271
1632945300000|2021-09-29 19:55:00|9349.4|9347|9350.6|9348.2|9352.3|9349.9|9347.8|9345.4|496
1632945600000|2021-09-29 20:00:00|9350.5|9348.1|9353|9350.6|9355|9352.6|9350.5|9348.1|321
1632945900000|2021-09-29 20:05:00|9352.8|9350.4|9353.5|9351.1|9353.7|9351.3|9351.7|9349.3|216
1632946200000|2021-09-29 20:10:00|9353.4|9351|9352.1|9349.7|9353.7|9351.3|9352|9349.6|132
1632946500000|2021-09-29 20:15:00|9352.2|9349.8|9353|9350.6|9353.2|9351.3|9352.1|9349.7|136
1632946800000|2021-09-29 20:20:00|9353.1|9350.7|9352.2|9349.8|9353.3|9351|9351.9|9349.8|174
1632947100000|2021-09-29 20:25:00|9352|9349.6|9352.1|9349.7|9352.6|9350.4|9350.1|9347.9|218
1632947400000|2021-09-29 20:30:00|9352.2|9349.8|9347.4|9345|9352.3|9349.9|9346.7|9344.3|174
1632947700000|2021-09-29 20:35:00|9347.5|9345.1|9347.8|9345.4|9347.9|9345.5|9346.8|9344.4|82
1632948000000|2021-09-29 20:40:00|9347.7|9345.3|9347|9344.6|9347.9|9345.5|9346.7|9344.3|78
1632948300000|2021-09-29 20:45:00|9346.9|9344.5|9347.8|9345.4|9349.8|9347.4|9346.5|9344.4|183
1632948600000|2021-09-29 20:50:00|9347.9|9345.5|9348|9345.6|9348.4|9346|9346.9|9344.5|180
1632948900000|2021-09-29 20:55:00|9347.9|9345.5|9350.3|9339.1|9351.9|9345.6|9346.6|9336.9|330
1632949200000|2021-09-29 21:00:00|9350.6|9335.6|9350|9335.1|9350.6|9335.8|9346.3|9331.3|49
1632949500000|2021-09-29 21:05:00|9350.5|9335.5|9348.3|9333.3|9353.2|9338.2|9342|9327|81
1632949800000|2021-09-29 21:10:00|9348.2|9334|9353.3|9338.3|9357.8|9342.8|9347|9332|138
1632950100000|2021-09-29 21:15:00|9353.6|9338.6|9353.5|9338.5|9357.2|9342.2|9353.4|9338.4|114
1632950400000|2021-09-29 21:20:00|9353.7|9338.7|9354.3|9339.3|9357.8|9342.8|9353.2|9338.2|74
1632950700000|2021-09-29 21:25:00|9353.5|9338.5|9353.8|9338.8|9355|9340|9353|9338|69
1632951000000|2021-09-29 21:30:00|9354.9|9339.9|9354.6|9339.6|9356.5|9341.5|9353.4|9338.4|174
1632951300000|2021-09-29 21:35:00|9354.7|9339.7|9354|9339|9355.5|9340.5|9353.6|9338.6|111
1632951600000|2021-09-29 21:40:00|9354.4|9339.4|9354.7|9339.7|9358.5|9343.5|9353.3|9338.3|186
1632951900000|2021-09-29 21:45:00|9354.6|9339.6|9354.2|9339.2|9356.8|9341.8|9353.5|9338.5|201
1632952200000|2021-09-29 21:50:00|9354.4|9339.4|9354.6|9339.6|9356.8|9341.8|9353.9|9338.9|218
1632952500000|2021-09-29 21:55:00|9354.7|9339.7|9355.1|9340.1|9359.6|9344.6|9354|9339|148
1632952800000|2021-09-29 22:00:00|9356.7|9341.7|9347.7|9343.7|9356.7|9344.2|9346.7|9338.2|550
1632953100000|2021-09-29 22:05:00|9347.8|9343.2|9346.4|9343.2|9347.9|9344.2|9346|9341.6|295
1632953400000|2021-09-29 22:10:00|9346.8|9343.4|9348.9|9345.8|9349|9345.9|9346|9341.7|177
1632953700000|2021-09-29 22:15:00|9348.8|9345.9|9349|9346.6|9350.2|9347.3|9348|9345|263
1632954000000|2021-09-29 22:20:00|9349.2|9346.8|9348|9345.6|9349.7|9347|9348|9345.1|188
1632954300000|2021-09-29 22:25:00|9348.3|9344.7|9347.3|9344.6|9348.6|9346|9347.1|9344.1|175
1632954600000|2021-09-29 22:30:00|9347.2|9344.9|9347.2|9344.8|9347.5|9345.1|9346.8|9343.8|109
1632954900000|2021-09-29 22:35:00|9347.1|9344.7|9348|9345.5|9349|9346.2|9347.1|9344.6|114
1632955200000|2021-09-29 22:40:00|9348.1|9345.6|9347.8|9345.4|9348.4|9346|9347.1|9344.2|195
1632955500000|2021-09-29 22:45:00|9347.7|9345.3|9348.6|9346.2|9348.9|9346.4|9347.6|9345.1|154
1632955800000|2021-09-29 22:50:00|9348.7|9346.3|9347.7|9345.3|9348.9|9346.5|9346.7|9344.3|117
1632956100000|2021-09-29 22:55:00|9347.5|9345.1|9347.4|9345|9347.9|9345.5|9346.5|9343.6|120
1632956400000|2021-09-29 23:00:00|9347.5|9345.1|9347.9|9345.5|9348.7|9346.3|9347.3|9344.9|124
1632956700000|2021-09-29 23:05:00|9348|9345.6|9347.2|9344.8|9348|9345.6|9347|9344.6|159
1632957000000|2021-09-29 23:10:00|9347.3|9344.9|9347.1|9344.7|9347.5|9345.1|9346.8|9344.4|66
1632957300000|2021-09-29 23:15:00|9347|9344.6|9347.1|9344.7|9347.2|9345|9345.7|9343.7|99
1632957600000|2021-09-29 23:20:00|9347|9344.6|9346.2|9343.8|9347.1|9344.9|9346.1|9343.7|88
1632957900000|2021-09-29 23:25:00|9346.3|9343.9|9345.3|9342.9|9346.3|9343.9|9345.1|9342.7|78
1632958200000|2021-09-29 23:30:00|9345.2|9342.8|9344.3|9341.9|9345.4|9343|9343.4|9341|103
1632958500000|2021-09-29 23:35:00|9344.4|9342|9345.5|9343.1|9345.6|9343.6|9344.1|9341.9|150
1632958800000|2021-09-29 23:40:00|9345.4|9343|9345.6|9343.2|9346.5|9344.5|9344.8|9342.8|151
1632959100000|2021-09-29 23:45:00|9345.1|9343.6|9345.2|9342.8|9345.9|9343.7|9344.9|9342.8|136
1632959400000|2021-09-29 23:50:00|9345.3|9342.9|9344.7|9342.3|9345.4|9343.4|9344.6|9342.2|152
1632959700000|2021-09-29 23:55:00|9344.8|9342.4|9344.5|9342.1|9345.2|9342.8|9344|9342|143
1632960000000|2021-09-30 00:00:00|9344.4|9342|9344.4|9342|9346.2|9344.2|9343.4|9341|393
1632960300000|2021-09-30 00:05:00|9344.3|9341.9|9344.5|9342.1|9345.6|9343.5|9344|9341.7|216
1632960600000|2021-09-30 00:10:00|9344.6|9342.2|9342.9|9340.5|9345.7|9343.4|9342.6|9340.2|249
1632960900000|2021-09-30 00:15:00|9343|9340.6|9343.4|9341|9343.8|9341.4|9342.6|9340.2|233
1632961200000|2021-09-30 00:20:00|9343.5|9341.1|9341.8|9339.4|9343.5|9341.1|9341.4|9339.3|150
1632961500000|2021-09-30 00:25:00|9341.7|9339.3|9338.9|9336.5|9342|9339.6|9338.6|9336.4|221
1632961800000|2021-09-30 00:30:00|9339|9336.6|9340.5|9338.1|9340.9|9338.8|9338.8|9336.5|201
1632962100000|2021-09-30 00:35:00|9340.4|9338|9340.5|9339|9340.9|9339|9339.9|9337.8|123
1632962400000|2021-09-30 00:40:00|9340.4|9338.9|9340.8|9338.4|9341|9339.1|9340.1|9338|105
1632962700000|2021-09-30 00:45:00|9340.7|9338.3|9340.4|9338|9341.6|9339.7|9340|9337.6|152
1632963000000|2021-09-30 00:50:00|9340.5|9338.1|9339.1|9336.7|9341|9339|9338.5|9336.1|304
1632963300000|2021-09-30 00:55:00|9339.2|9336.8|9339.3|9336.9|9340.5|9338.6|9337.8|9335.4|210
1632963600000|2021-09-30 01:00:00|9339.2|9336.8|9340.2|9337.8|9341.2|9339.5|9339|9336.6|241
1632963900000|2021-09-30 01:05:00|9340.1|9337.7|9340|9338.5|9340.6|9338.7|9339.5|9337.5|132
1632964200000|2021-09-30 01:10:00|9340.1|9338.6|9341.1|9338.7|9341.3|9339.4|9339.7|9337.7|114
1632964500000|2021-09-30 01:15:00|9341.2|9338.8|9340.7|9339.2|9341.3|9339.2|9339.6|9337.8|154
1632964800000|2021-09-30 01:20:00|9340.6|9339.1|9341.2|9339.7|9343.5|9341.4|9340.6|9338.7|189
1632965100000|2021-09-30 01:25:00|9341.1|9339.6|9341.4|9339.9|9342.5|9340.5|9339.7|9337.7|293
1632965400000|2021-09-30 01:30:00|9341.5|9340|9341|9338.6|9342.9|9340.9|9340.5|9338.5|189
1632965700000|2021-09-30 01:35:00|9341.1|9338.7|9338.1|9336.6|9341.2|9339.2|9338|9336.1|238
1632966000000|2021-09-30 01:40:00|9338.2|9336.7|9338.7|9336.3|9339.4|9337.3|9337.5|9335.8|180
1632966300000|2021-09-30 01:45:00|9338.8|9336.4|9337.2|9335.7|9338.8|9336.9|9336.9|9335|237
1632966600000|2021-09-30 01:50:00|9337.3|9335.8|9337.4|9335.9|9339.1|9337.1|9336.5|9334.5|222
1632966900000|2021-09-30 01:55:00|9337.7|9335.3|9337.8|9335.4|9338.4|9336.4|9336.9|9334.9|196
1632967200000|2021-09-30 02:00:00|9337.5|9335.1|9337.2|9335.7|9338.5|9336.7|9337|9334.9|232
1632967500000|2021-09-30 02:05:00|9337.1|9335.6|9335.3|9333.8|9337.5|9335.8|9335.1|9333.2|235
1632967800000|2021-09-30 02:10:00|9335.4|9333.9|9335.7|9333.3|9336.6|9334.7|9335.1|9333.2|156
1632968100000|2021-09-30 02:15:00|9335.6|9333.2|9333.4|9331.9|9335.7|9333.3|9333.4|9331.5|167
1632968400000|2021-09-30 02:20:00|9333.5|9332|9332.5|9331|9334.1|9332.1|9331.4|9329.4|179
1632968700000|2021-09-30 02:25:00|9332.6|9331.1|9336.2|9334.7|9336.2|9334.7|9332.3|9330.6|225
1632969000000|2021-09-30 02:30:00|9336.7|9334.3|9336.6|9334.2|9337.4|9335.5|9335.3|9333.5|130
1632969300000|2021-09-30 02:35:00|9336.7|9334.3|9335.2|9333.7|9336.8|9334.8|9335.1|9333.2|136
1632969600000|2021-09-30 02:40:00|9335.6|9333.2|9334.1|9331.7|9335.8|9333.8|9333.5|9331.5|107
1632969900000|2021-09-30 02:45:00|9334|9331.6|9333.2|9330.8|9334.1|9332.1|9332.7|9330.7|82
1632970200000|2021-09-30 02:50:00|9333.1|9330.7|9332.7|9331.2|9334.3|9332.5|9331.7|9329.7|128
1632970500000|2021-09-30 02:55:00|9332.8|9331.3|9334.9|9332.5|9335|9333.1|9332.7|9330.8|184
1632970800000|2021-09-30 03:00:00|9334.4|9332.9|9332.2|9329.8|9334.5|9333|9331.7|9329.7|106
1632971100000|2021-09-30 03:05:00|9331.8|9330.3|9332.6|9331.1|9333.4|9331.5|9331.6|9329.6|160
1632971400000|2021-09-30 03:10:00|9332.5|9331|9334|9331.6|9334|9331.6|9332.1|9330|124
1632971700000|2021-09-30 03:15:00|9333.9|9331.5|9332.6|9331.1|9334|9332|9332|9329.9|97
1632972000000|2021-09-30 03:20:00|9332.5|9331|9332.3|9329.9|9333.9|9332|9332.3|9329.9|126
1632972300000|2021-09-30 03:25:00|9332.4|9330|9333.8|9331.4|9334|9331.6|9331.8|9329.8|112
1632972600000|2021-09-30 03:30:00|9333.9|9331.5|9334.3|9331.9|9335.2|9333.2|9333.7|9331.4|161
1632972900000|2021-09-30 03:35:00|9334.4|9332|9333.9|9331.5|9334.4|9332.4|9333.3|9331.4|102
1632973200000|2021-09-30 03:40:00|9334|9331.6|9333.4|9331.9|9334.1|9331.9|9333.2|9331.3|90
1632973500000|2021-09-30 03:45:00|9333.5|9332|9334.9|9332.5|9335|9332.9|9333.3|9331.3|110
1632973800000|2021-09-30 03:50:00|9334.8|9332.4|9335.2|9333.7|9335.8|9333.8|9334.6|9332.3|153
1632974100000|2021-09-30 03:55:00|9335.1|9333.6|9335.9|9333.5|9336|9333.8|9334|9331.8|225
1632974400000|2021-09-30 04:00:00|9336|9333.6|9334.7|9332.3|9336|9333.8|9334.7|9332.3|161
1632974700000|2021-09-30 04:05:00|9334.8|9332.4|9334.2|9332.7|9334.9|9332.9|9334.1|9332.1|78
1632975000000|2021-09-30 04:10:00|9334.3|9332.8|9334.2|9332.7|9336|9333.9|9333.8|9331.8|125
1632975300000|2021-09-30 04:15:00|9334.1|9332.6|9335.2|9333.7|9335.8|9333.9|9334|9332|122
1632975600000|2021-09-30 04:20:00|9335|9333.5|9336.1|9334.6|9336.5|9334.6|9335|9333.2|129
1632975900000|2021-09-30 04:25:00|9336|9334.5|9337.4|9335|9337.7|9335.5|9335.9|9334|182
1632976200000|2021-09-30 04:30:00|9337.3|9334.9|9338.4|9336|9338.4|9336.4|9336.9|9334.9|154
1632976500000|2021-09-30 04:35:00|9338.3|9335.9|9336.8|9334.4|9338.5|9336.4|9336.7|9334.3|142
1632976800000|2021-09-30 04:40:00|9336.7|9334.3|9336.6|9334.2|9337.2|9334.8|9336|9333.9|117
1632977100000|2021-09-30 04:45:00|9336.5|9334.1|9336.6|9334.2|9337.3|9335.6|9335.8|9333.4|158
1632977400000|2021-09-30 04:50:00|9336.7|9334.3|9335.7|9334.2|9336.7|9334.7|9335.5|9333.6|164
1632977700000|2021-09-30 04:55:00|9335.6|9334.1|9334.9|9332.5|9336.1|9334.1|9333.9|9331.5|217
1632978000000|2021-09-30 05:00:00|9334.8|9332.4|9334.3|9331.9|9336.7|9334.7|9333.8|9331.5|371
1632978300000|2021-09-30 05:05:00|9334.4|9332|9334.1|9331.7|9335.7|9333.7|9333.7|9331.5|270
1632978600000|2021-09-30 05:10:00|9334|9331.6|9334.5|9332.1|9334.8|9332.4|9332.6|9330.7|202
1632978900000|2021-09-30 05:15:00|9334.6|9332.2|9330.4|9328|9334.6|9332.2|9329.8|9327.4|222
1632979200000|2021-09-30 05:20:00|9330.5|9328.1|9332.2|9329.8|9332.3|9330.3|9330.5|9328.1|117
1632979500000|2021-09-30 05:25:00|9332.3|9329.9|9332.5|9330.1|9332.8|9330.6|9331.2|9329.2|136
1632979800000|2021-09-30 05:30:00|9332.6|9330.2|9332.9|9331.4|9334|9331.9|9332.5|9330.1|124
1632980100000|2021-09-30 05:35:00|9332.8|9331.3|9332.2|9329.8|9334|9332.1|9330.9|9328.9|186
1632980400000|2021-09-30 05:40:00|9332.1|9329.7|9334.2|9332.7|9334.7|9332.7|9331.6|9329.7|148
1632980700000|2021-09-30 05:45:00|9334.4|9332|9334|9331.6|9334.9|9332.8|9332.7|9330.7|227
1632981000000|2021-09-30 05:50:00|9334.1|9331.7|9338.2|9335.8|9338.8|9336.5|9334|9331.6|303
1632981300000|2021-09-30 05:55:00|9338.3|9335.9|9339.2|9336.8|9340.2|9337.8|9336.4|9334.4|327
1632981600000|2021-09-30 06:00:00|9339.8|9337.4|9340.9|9338.5|9340.9|9339|9336.2|9334|578
1632981900000|2021-09-30 06:05:00|9341|9338.6|9337.8|9335.4|9341|9338.6|9337|9335|524
1632982200000|2021-09-30 06:10:00|9337.9|9335.5|9339.2|9336.8|9341.6|9339.3|9336.8|9334.9|276
1632982500000|2021-09-30 06:15:00|9339.3|9336.9|9337.8|9335.4|9341.1|9339|9337.2|9335|407
1632982800000|2021-09-30 06:20:00|9337.9|9335.5|9339.1|9336.7|9340.1|9337.7|9337.5|9335.3|251
1632983100000|2021-09-30 06:25:00|9339.2|9336.8|9340.9|9338.5|9341.7|9339.3|9336.4|9334.2|397
1632983400000|2021-09-30 06:30:00|9341|9338.6|9340|9337.6|9341.7|9339.3|9338.6|9336.6|258
1632983700000|2021-09-30 06:35:00|9339.9|9337.5|9344.3|9341.9|9344.4|9342.4|9339.5|9337.5|329
1632984000000|2021-09-30 06:40:00|9343.8|9342.3|9342.7|9340.3|9344.8|9342.5|9340.4|9338.5|396
1632984300000|2021-09-30 06:45:00|9342.8|9340.4|9344.4|9342|9344.5|9342.6|9341.3|9339.4|433
1632984600000|2021-09-30 06:50:00|9344.5|9342.1|9340.5|9339|9344.5|9342.6|9339.8|9338.1|339
1632984900000|2021-09-30 06:55:00|9340.6|9339.1|9340.3|9337.9|9342.7|9340.6|9339.7|9337.8|438
1632985200000|2021-09-30 07:00:00|9340.2|9337.8|9346.5|9344.1|9347.1|9345.1|9339.6|9337.8|514
1632985500000|2021-09-30 07:05:00|9345.8|9344.3|9350|9347.6|9351.4|9349.5|9344|9342.1|694
1632985800000|2021-09-30 07:10:00|9350.1|9347.7|9348.3|9346.8|9352|9350|9347|9345|628
1632986100000|2021-09-30 07:15:00|9348.4|9346.9|9348.6|9346.2|9351.7|9349.8|9346.9|9344.7|613
1632986400000|2021-09-30 07:20:00|9348.7|9346.3|9343.7|9342.2|9348.7|9346.8|9343.4|9341.3|660
1632986700000|2021-09-30 07:25:00|9343.8|9342.3|9341.7|9339.3|9345.2|9343.3|9339.8|9337.9|528
1632987000000|2021-09-30 07:30:00|9341.8|9339.4|9340.7|9338.3|9344.4|9342.4|9340.6|9338.2|450
1632987300000|2021-09-30 07:35:00|9340.8|9338.4|9338.1|9335.7|9342|9340|9337.6|9335.2|391
1632987600000|2021-09-30 07:40:00|9338|9335.6|9337.5|9335.1|9342.3|9339.9|9336.3|9333.9|479
1632987900000|2021-09-30 07:45:00|9337.4|9335|9338.9|9337.4|9339.5|9337.5|9335|9333.1|421
1632988200000|2021-09-30 07:50:00|9339.4|9337|9337.9|9335.5|9340.8|9338.6|9336.6|9334.5|523
1632988500000|2021-09-30 07:55:00|9337.6|9336.1|9338.4|9336|9340|9338.4|9335.8|9333.8|493
1632988800000|2021-09-30 08:00:00|9338|9336.5|9333|9330.6|9339|9337|9331.1|9329|481
1632989100000|2021-09-30 08:05:00|9333.1|9330.7|9333.1|9331.6|9334.6|9332.6|9331.4|9329.4|427
1632989400000|2021-09-30 08:10:00|9333|9331.5|9332.7|9330.3|9334.8|9332.8|9331.2|9329.2|403
1632989700000|2021-09-30 08:15:00|9332.6|9330.2|9334.6|9332.2|9336.3|9334.1|9331.1|9329.6|532
1632990000000|2021-09-30 08:20:00|9334.7|9332.3|9334.3|9332.8|9336.7|9335.2|9333.1|9331.6|599
1632990300000|2021-09-30 08:25:00|9334.4|9332.9|9334.7|9332.3|9338|9335.8|9333.8|9331.9|536
1632990600000|2021-09-30 08:30:00|9334.4|9332|9334.1|9332.6|9336.4|9334.7|9334|9331.9|389
1632990900000|2021-09-30 08:35:00|9334.7|9332.3|9339.5|9337.1|9339.8|9337.5|9334.1|9331.8|639
1632991200000|2021-09-30 08:40:00|9339.6|9337.2|9346.5|9344.1|9348|9346|9339.5|9337.1|463
1632991500000|2021-09-30 08:45:00|9346.4|9344|9344.8|9343.3|9347.9|9345.9|9343.8|9341.9|371
1632991800000|2021-09-30 08:50:00|9344.9|9343.4|9346.8|9344.4|9347|9345.1|9343.6|9342.1|292
1632992100000|2021-09-30 08:55:00|9346.9|9344.5|9345.7|9343.3|9347.7|9345.8|9345|9342.7|400
1632992400000|2021-09-30 09:00:00|9345.6|9343.2|9345.5|9343.1|9348.2|9346.4|9343.8|9342|432
1632992700000|2021-09-30 09:05:00|9344.9|9343.4|9344.8|9343.3|9345.5|9343.6|9341|9339.4|378
1632993000000|2021-09-30 09:10:00|9344.9|9343.4|9345.5|9343.1|9346|9344.2|9342.8|9341|365
1632993300000|2021-09-30 09:15:00|9345.3|9343.8|9348.9|9346.5|9349.3|9347.3|9344.4|9342.7|335
1632993600000|2021-09-30 09:20:00|9349|9346.6|9348.3|9346.8|9350.3|9348.4|9347.3|9345.3|403
1632993900000|2021-09-30 09:25:00|9348.2|9346.7|9347.2|9345.7|9350.3|9348.4|9346.7|9344.6|311
1632994200000|2021-09-30 09:30:00|9347.3|9345.8|9346.7|9344.3|9348.5|9346.7|9344.9|9342.9|369
1632994500000|2021-09-30 09:35:00|9346.6|9344.2|9348.3|9345.9|9349.7|9347.4|9345.5|9343.3|398
1632994800000|2021-09-30 09:40:00|9348.2|9345.8|9347.8|9345.4|9351.2|9349.1|9346.4|9344.2|517
1632995100000|2021-09-30 09:45:00|9347.9|9345.5|9349.2|9346.8|9349.5|9347.4|9347|9344.6|393
1632995400000|2021-09-30 09:50:00|9349.1|9346.7|9349.4|9347|9350.5|9348.6|9348.2|9346|296
1632995700000|2021-09-30 09:55:00|9349.5|9347.1|9349.4|9347|9350.4|9348.5|9348.3|9346.3|298
1632996000000|2021-09-30 10:00:00|9349|9347.5|9350.9|9349.4|9352.4|9350.7|9349|9347.2|420
1632996300000|2021-09-30 10:05:00|9350.8|9349.3|9352.6|9350.2|9353.1|9351.2|9350|9348.5|267
1632996600000|2021-09-30 10:10:00|9352.2|9349.8|9353.5|9352|9355.6|9353.7|9351|9349|300
1632996900000|2021-09-30 10:15:00|9353.4|9351.9|9357|9354.6|9358.6|9356.6|9353.4|9351.6|486
1632997200000|2021-09-30 10:20:00|9356.9|9354.5|9361.8|9359.4|9361.9|9360|9356.2|9354.3|593
1632997500000|2021-09-30 10:25:00|9361.9|9359.5|9362.9|9361.4|9364.9|9363.2|9360.8|9358.7|539
1632997800000|2021-09-30 10:30:00|9362.8|9361.3|9367.1|9364.7|9369|9367|9361.8|9359.9|611
1632998100000|2021-09-30 10:35:00|9367|9364.6|9369|9367.5|9369.8|9367.5|9365.6|9363.7|422
1632998400000|2021-09-30 10:40:00|9369.4|9367|9365.1|9362.7|9369.5|9367.4|9363|9361.1|537
1632998700000|2021-09-30 10:45:00|9365.2|9362.8|9364|9361.6|9365.3|9363|9362.3|9360.6|574
1632999000000|2021-09-30 10:50:00|9363.5|9362|9364.5|9362.1|9367.1|9365.1|9362.4|9360.9|456
1632999300000|2021-09-30 10:55:00|9364.6|9362.2|9366|9363.6|9366.5|9364.7|9363.8|9362|448
1632999600000|2021-09-30 11:00:00|9366.1|9363.7|9366.8|9364.4|9368|9366.1|9364.6|9362.8|344
1632999900000|2021-09-30 11:05:00|9366.5|9365|9366|9363.6|9368.1|9366.3|9363.9|9361.9|369
1633000200000|2021-09-30 11:10:00|9366.1|9363.7|9367.3|9364.9|9368.5|9366.5|9364.2|9361.9|444
1633000500000|2021-09-30 11:15:00|9367.2|9364.8|9364.4|9362.9|9369.5|9367.4|9363.9|9361.7|462
1633000800000|2021-09-30 11:20:00|9364.3|9362.8|9362.5|9360.1|9364.6|9362.9|9360.9|9359|366
1633001100000|2021-09-30 11:25:00|9362.4|9360|9364.1|9362.6|9364.6|9362.7|9360.7|9359|358
1633001400000|2021-09-30 11:30:00|9364|9362.5|9361.7|9359.3|9364.3|9362.7|9360.3|9358.4|374
1633001700000|2021-09-30 11:35:00|9361.6|9359.2|9356|9354.5|9361.6|9359.2|9355.3|9353.1|423
1633002000000|2021-09-30 11:40:00|9355.9|9354.4|9357.5|9355.1|9359|9357|9355.9|9354.3|432
1633002300000|2021-09-30 11:45:00|9357.4|9355|9362.3|9359.9|9362.3|9360.7|9356.7|9354.4|428
1633002600000|2021-09-30 11:50:00|9362.4|9360|9361.1|9358.7|9362.9|9360.9|9359.8|9357.7|355
1633002900000|2021-09-30 11:55:00|9361|9358.6|9356|9353.6|9362|9360.1|9354.7|9352.5|389
1633003200000|2021-09-30 12:00:00|9355.9|9353.5|9355.5|9354|9357.5|9355.5|9355.1|9353.2|434
1633003500000|2021-09-30 12:05:00|9355.6|9354.1|9348.5|9347|9355.8|9354.1|9347.4|9345.3|578
1633003800000|2021-09-30 12:10:00|9348.4|9346.9|9354.8|9352.4|9355.1|9353.2|9348.2|9346.2|416
1633004100000|2021-09-30 12:15:00|9354.3|9352.8|9351.8|9350.3|9356.4|9354.5|9351.3|9349.4|492
1633004400000|2021-09-30 12:20:00|9352.3|9350.8|9351.9|9350.4|9353|9351.1|9347|9345.4|540
1633004700000|2021-09-30 12:25:00|9351.8|9350.3|9347.9|9345.5|9352.6|9350.9|9347.6|9345.2|440
1633005000000|2021-09-30 12:30:00|9347.7|9345.3|9347.1|9344.7|9349.7|9347.3|9344.5|9342.1|816
1633005300000|2021-09-30 12:35:00|9346.9|9344.5|9348.5|9346.1|9351.1|9348.8|9345.9|9343.5|761
1633005600000|2021-09-30 12:40:00|9348.4|9346|9345.5|9343.1|9349.1|9346.9|9343.9|9341.8|632
1633005900000|2021-09-30 12:45:00|9345.4|9343|9345.4|9343|9347.2|9345.4|9343.9|9342|439
1633006200000|2021-09-30 12:50:00|9345.3|9342.9|9340.3|9338.8|9346.5|9344.5|9339.8|9337.9|538
1633006500000|2021-09-30 12:55:00|9340.9|9338.5|9338.2|9335.8|9341.8|9339.9|9337.2|9334.8|676
1633006800000|2021-09-30 13:00:00|9337.6|9336.1|9343.7|9341.3|9344.9|9342.9|9337.4|9335|721
1633007100000|2021-09-30 13:05:00|9343.6|9341.2|9342.7|9340.3|9345.4|9343.5|9342.4|9340.2|544
1633007400000|2021-09-30 13:10:00|9342.6|9340.2|9342.8|9340.4|9343.8|9341.4|9339.1|9337|634
1633007700000|2021-09-30 13:15:00|9342.9|9340.5|9342|9339.6|9343|9340.7|9339.5|9337.6|483
1633008000000|2021-09-30 13:20:00|9341.9|9339.5|9340.6|9339.1|9346.4|9344|9340.6|9338.8|541
1633008300000|2021-09-30 13:25:00|9340.7|9339.2|9338.5|9336.1|9341.1|9339.3|9336.5|9334.5|573
1633008600000|2021-09-30 13:30:00|9338.1|9336.6|9337.5|9335.1|9343.6|9341.6|9336.5|9334.7|918
1633008900000|2021-09-30 13:35:00|9337.4|9335|9342.6|9340.2|9343.1|9341|9336.7|9334.7|724
1633009200000|2021-09-30 13:40:00|9342.7|9340.3|9341.8|9339.4|9344|9342.1|9340.5|9338.5|554
1633009500000|2021-09-30 13:45:00|9341.9|9339.5|9346.2|9343.8|9348|9345.8|9341.7|9339.3|643
1633009800000|2021-09-30 13:50:00|9346.1|9343.7|9347.2|9344.8|9348.9|9346.9|9343.1|9341.1|726
1633010100000|2021-09-30 13:55:00|9347.1|9344.7|9353.4|9351|9355.7|9353.3|9345.6|9343.9|833
1633010400000|2021-09-30 14:00:00|9352.9|9351.4|9354.9|9352.5|9357.5|9355.1|9352.7|9350.8|837
1633010700000|2021-09-30 14:05:00|9354.8|9352.4|9347.5|9345.1|9354.8|9353|9347.1|9345|768
1633011000000|2021-09-30 14:10:00|9347.4|9345|9345.5|9344|9348.4|9346.5|9342.9|9340.6|757
1633011300000|2021-09-30 14:15:00|9345.4|9343.9|9345.2|9343.7|9346.4|9344.3|9340.3|9338.5|708
1633011600000|2021-09-30 14:20:00|9345.3|9343.8|9350.4|9348|9352.6|9350.3|9344.5|9342.5|780
1633011900000|2021-09-30 14:25:00|9350.3|9347.9|9348.9|9346.5|9350.4|9348|9344.4|9342|808
1633012200000|2021-09-30 14:30:00|9348.6|9346.2|9340.5|9338.1|9348.6|9346.3|9338.5|9336.1|817
1633012500000|2021-09-30 14:35:00|9340.3|9337.9|9340.8|9338.4|9341.6|9339.8|9338.2|9336.4|569
1633012800000|2021-09-30 14:40:00|9340.4|9338|9340.7|9339.2|9343.7|9341.8|9338.2|9335.8|737
1633013100000|2021-09-30 14:45:00|9340.8|9339.3|9336.5|9334.1|9341.4|9339.4|9331.7|9329.3|733
1633013400000|2021-09-30 14:50:00|9336.4|9334|9334.5|9332.1|9336.8|9334.4|9331.4|9329|802
1633013700000|2021-09-30 14:55:00|9334.4|9332|9332.2|9329.8|9337.6|9335.2|9324.5|9322.1|1375
1633014000000|2021-09-30 15:00:00|9331.9|9329.5|9329.3|9326.9|9332.5|9330.1|9327.7|9325.7|935
1633014300000|2021-09-30 15:05:00|9329.5|9327.1|9326.3|9323.9|9330.9|9328.7|9324.9|9322.5|680
1633014600000|2021-09-30 15:10:00|9326.4|9324|9329|9326.6|9330.8|9328.4|9324.7|9322.3|942
1633014900000|2021-09-30 15:15:00|9329.1|9326.7|9323.1|9321.6|9330|9327.6|9322.4|9320|785
1633015200000|2021-09-30 15:20:00|9323.7|9321.3|9328.6|9326.2|9331|9328.6|9322.8|9320.7|734
1633015500000|2021-09-30 15:25:00|9328.7|9326.3|9332.4|9330|9333.5|9331.2|9326.8|9324.6|715
1633015800000|2021-09-30 15:30:00|9332.5|9330.1|9333.9|9331.5|9336.2|9333.8|9330.8|9328.4|756
1633016100000|2021-09-30 15:35:00|9334|9331.6|9334.5|9332.1|9337.5|9335.5|9331.9|9329.5|690
1633016400000|2021-09-30 15:40:00|9334.4|9332|9339.4|9337|9339.9|9337.7|9331.6|9329.2|691
1633016700000|2021-09-30 15:45:00|9339.5|9337.1|9339.5|9337.1|9342.4|9340.1|9337.7|9335.3|564
1633017000000|2021-09-30 15:50:00|9339.4|9337|9340.6|9338.2|9343.1|9340.7|9338.5|9336.4|574
1633017300000|2021-09-30 15:55:00|9340.3|9337.9|9340.3|9337.9|9342.1|9340.2|9337.6|9335.7|535
1633017600000|2021-09-30 16:00:00|9340.4|9338|9340.1|9337.7|9341.8|9339.4|9338|9335.6|496
1633017900000|2021-09-30 16:05:00|9340.2|9337.8|9340.7|9338.3|9340.7|9338.7|9337.8|9336|466
1633018200000|2021-09-30 16:10:00|9340.9|9338.5|9346.1|9343.7|9348.2|9345.8|9339.7|9337.3|751
1633018500000|2021-09-30 16:15:00|9346.2|9343.8|9344.2|9341.8|9347.7|9345.7|9343.2|9341|442
1633018800000|2021-09-30 16:20:00|9344.1|9341.7|9342.1|9339.7|9344.2|9342.2|9339.8|9337.6|452
1633019100000|2021-09-30 16:25:00|9342.2|9339.8|9342.1|9339.7|9343.6|9341.2|9340.6|9338.5|482
1633019400000|2021-09-30 16:30:00|9342|9339.6|9340.5|9338.1|9343.3|9340.9|9339|9336.6|461
1633019700000|2021-09-30 16:35:00|9340.6|9338.2|9337.9|9336.4|9342.7|9340.3|9337.8|9335.9|469
1633020000000|2021-09-30 16:40:00|9337.8|9336.3|9339.1|9336.7|9340.2|9338.3|9337.4|9335.6|391
1633020300000|2021-09-30 16:45:00|9339|9336.6|9336.2|9334.7|9340.2|9338.3|9336.2|9333.8|431
1633020600000|2021-09-30 16:50:00|9336.3|9334.8|9336.8|9335.3|9338.5|9336.6|9335.8|9334|534
1633020900000|2021-09-30 16:55:00|9336.9|9335.4|9342.2|9339.8|9342.5|9340.2|9336.6|9334.6|555
1633021200000|2021-09-30 17:00:00|9342.3|9339.9|9338.6|9336.2|9342.9|9340.5|9338.5|9336.1|505
1633021500000|2021-09-30 17:05:00|9338.5|9337|9337.5|9335.1|9340.3|9337.9|9335.9|9333.9|377
1633021800000|2021-09-30 17:10:00|9337.4|9335|9337.5|9335.1|9338.7|9336.5|9336.5|9334.6|335
1633022100000|2021-09-30 17:15:00|9337.6|9335.2|9336.6|9334.2|9339|9336.7|9335.6|9333.3|423
1633022400000|2021-09-30 17:20:00|9336.5|9334.1|9334.9|9332.5|9336.9|9335|9334.4|9332.4|401
1633022700000|2021-09-30 17:25:00|9334.7|9332.3|9338.8|9336.4|9339.4|9337|9334.1|9332.3|452
1633023000000|2021-09-30 17:30:00|9338.7|9336.3|9341.2|9338.8|9341.3|9339.4|9338.5|9336.3|388
1633023300000|2021-09-30 17:35:00|9341.1|9338.7|9342.6|9340.2|9344.3|9342.3|9340.9|9338.5|506
1633023600000|2021-09-30 17:40:00|9342.7|9340.3|9344.2|9342.7|9345.2|9343.3|9342.6|9340.2|386
1633023900000|2021-09-30 17:45:00|9344.3|9342.8|9343.1|9340.7|9345|9342.8|9341.8|9339.4|449
1633024200000|2021-09-30 17:50:00|9343|9340.6|9342.5|9340.1|9345.1|9343.2|9341.3|9339.2|496
1633024500000|2021-09-30 17:55:00|9342.6|9340.2|9341.1|9338.7|9342.8|9340.9|9339.8|9337.5|619
1633024800000|2021-09-30 18:00:00|9341|9338.6|9340.1|9337.7|9341.6|9339.7|9338.5|9336.3|692
1633025100000|2021-09-30 18:05:00|9339.5|9338|9341.7|9339.3|9342|9340|9339.5|9337.5|372
1633025400000|2021-09-30 18:10:00|9341.8|9339.4|9343.3|9340.9|9344.3|9342.4|9341.4|9339.3|502
1633025700000|2021-09-30 18:15:00|9343.5|9341.1|9341.7|9339.3|9344.2|9342.3|9341.2|9339.2|453
1633026000000|2021-09-30 18:20:00|9341.8|9339.4|9339.5|9337.1|9342.8|9340.5|9339|9336.9|477
1633026300000|2021-09-30 18:25:00|9339.6|9337.2|9339.2|9336.8|9340.1|9338.2|9338.4|9336.1|385
1633026600000|2021-09-30 18:30:00|9339.1|9336.7|9338.8|9336.4|9339.8|9338.2|9338|9336|379
1633026900000|2021-09-30 18:35:00|9338.9|9336.5|9336.6|9334.2|9339|9336.6|9336.2|9334.2|361
1633027200000|2021-09-30 18:40:00|9336.7|9334.3|9335.1|9333.6|9336.8|9334.7|9333.5|9331.5|366
1633027500000|2021-09-30 18:45:00|9335.2|9333.7|9332.1|9329.7|9335.9|9333.8|9331.3|9329.5|312
1633027800000|2021-09-30 18:50:00|9332.2|9329.8|9329.6|9327.2|9332.2|9330|9329|9327.1|356
1633028100000|2021-09-30 18:55:00|9329.5|9327.1|9326.4|9324|9330|9327.7|9325.7|9323.7|356
1633028400000|2021-09-30 19:00:00|9326.3|9323.9|9327.2|9324.8|9328.1|9326.2|9325.9|9323.9|324
1633028700000|2021-09-30 19:05:00|9327.1|9324.7|9325|9322.6|9327.3|9325.1|9324.2|9322.2|265
1633029000000|2021-09-30 19:10:00|9325.1|9322.7|9325.1|9322.7|9325.6|9323.7|9324.1|9321.9|220
1633029300000|2021-09-30 19:15:00|9324.7|9322.3|9325.1|9322.7|9325.4|9323.2|9324|9322.1|273
1633029600000|2021-09-30 19:20:00|9325.2|9322.8|9326.2|9324.7|9327.2|9325.3|9324.2|9322.2|728
1633029900000|2021-09-30 19:25:00|9326.3|9324.8|9326.9|9324.5|9327.2|9325.2|9323.8|9322|534
1633030200000|2021-09-30 19:30:00|9327|9324.6|9326.3|9323.9|9328.1|9326.1|9325.4|9323.6|351
1633030500000|2021-09-30 19:35:00|9326.4|9324|9326.4|9324|9327.1|9325.1|9324.5|9322.5|343
1633030800000|2021-09-30 19:40:00|9326.5|9324.1|9324.9|9323.4|9326.9|9325.1|9324.8|9322.8|263
1633031100000|2021-09-30 19:45:00|9325.3|9322.9|9324.4|9322|9325.7|9323.5|9323|9321|322
1633031400000|2021-09-30 19:50:00|9324.3|9321.9|9325.4|9323|9325.4|9323.4|9322.6|9320.4|368
1633031700000|2021-09-30 19:55:00|9325.3|9322.9|9319.3|9316.9|9325.4|9323|9318.8|9316.8|494
1633032000000|2021-09-30 20:00:00|9319.2|9316.8|9320.5|9318.1|9321.3|9319.4|9319.2|9316.8|337
1633032300000|2021-09-30 20:05:00|9320.6|9318.2|9323.6|9321.2|9323.6|9321.2|9320.3|9317.9|254
1633032600000|2021-09-30 20:10:00|9323.5|9321.1|9322.9|9320.5|9323.9|9321.9|9321.5|9319.1|188
1633032900000|2021-09-30 20:15:00|9323|9320.6|9320.3|9317.9|9323|9321|9320.2|9317.8|115
1633033200000|2021-09-30 20:20:00|9320.2|9317.8|9321.1|9318.7|9321.4|9319.7|9320.1|9317.7|100
1633033500000|2021-09-30 20:25:00|9321.2|9318.8|9320.3|9317.9|9321.7|9319.7|9319|9317|158
1633033800000|2021-09-30 20:30:00|9320.4|9318|9320.5|9318.1|9321.1|9318.7|9319.9|9317.7|106
1633034100000|2021-09-30 20:35:00|9320.9|9318.5|9322.4|9320|9322.8|9320.4|9320.5|9318.1|116
1633034400000|2021-09-30 20:40:00|9322.3|9319.9|9321.1|9318.7|9323|9320.6|9320.5|9318.7|123
1633034700000|2021-09-30 20:45:00|9321|9318.6|9319.4|9317|9321.2|9318.8|9316.1|9313.7|211
1633035000000|2021-09-30 20:50:00|9319.3|9316.9|9318.6|9316.2|9319.6|9317.2|9318.1|9315.7|208
1633035300000|2021-09-30 20:55:00|9318.7|9316.3|9318.6|9314.6|9319.1|9316.7|9316.7|9314|389
1633035600000|2021-09-30 21:00:00|9321.1|9314.1|9319.2|9315.4|9321.6|9315.4|9318.9|9313.7|53
1633035900000|2021-09-30 21:05:00|9319.8|9313.9|9320.4|9314.2|9323|9314.8|9319|9312.8|59
1633036200000|2021-09-30 21:10:00|9320.6|9314.1|9319.3|9315.2|9324.5|9315.9|9318.9|9312.3|178
1633036500000|2021-09-30 21:15:00|9324.2|9313.6|9321.5|9313.8|9324.2|9315.6|9319.2|9313.1|145
1633036800000|2021-09-30 21:20:00|9322.1|9313.7|9328.7|9313.7|9338.8|9323.8|9319.5|9312.3|219
1633037100000|2021-09-30 21:25:00|9330.9|9315.9|9334|9319|9337.9|9322.9|9321.8|9308.5|275
1633037400000|2021-09-30 21:30:00|9332.1|9317.1|9331.5|9316.5|9333.6|9318.6|9322.7|9307.7|371
1633037700000|2021-09-30 21:35:00|9331.2|9316.2|9327.8|9312.8|9331.8|9316.8|9325.2|9310.2|521
1633038000000|2021-09-30 21:40:00|9327.9|9312.9|9325.5|9310.5|9330.8|9315.8|9318.5|9303.5|465
1633038300000|2021-09-30 21:45:00|9324.3|9309.3|9323.8|9308.8|9327.8|9312.8|9323.8|9308.8|186
1633038600000|2021-09-30 21:50:00|9324.4|9309.4|9324.3|9310.3|9331.8|9316.8|9324.1|9309.4|193
1633038900000|2021-09-30 21:55:00|9325.2|9310.2|9325.4|9310.4|9329.5|9314.5|9323.3|9308.3|181
1633039200000|2021-09-30 22:00:00|9323.8|9308.8|9317.8|9315|9329.7|9316.1|9317.8|9307.2|473
1633039500000|2021-09-30 22:05:00|9317.7|9315.2|9317.7|9314.5|9320.9|9316|9317.5|9312|277
1633039800000|2021-09-30 22:10:00|9318.7|9313.6|9318.6|9315.6|9319.3|9316|9317.3|9313|201
1633040100000|2021-09-30 22:15:00|9318.5|9315.7|9319|9316.6|9320.3|9317.2|9318.2|9314.5|179
1633040400000|2021-09-30 22:20:00|9319.1|9316.7|9319.2|9316.8|9319.6|9316.9|9317.8|9315|145
1633040700000|2021-09-30 22:25:00|9319|9316.6|9318.6|9316.2|9319.5|9317.1|9318.5|9315.6|145
1633041000000|2021-09-30 22:30:00|9318.8|9316.4|9319.5|9317.1|9319.9|9317.5|9318.6|9315.5|115
1633041300000|2021-09-30 22:35:00|9319.9|9317.5|9318.9|9316.5|9320|9317.6|9318.8|9316.1|94
1633041600000|2021-09-30 22:40:00|9318.8|9316.4|9320.9|9318.5|9321.2|9318.6|9318.8|9316.4|88
1633041900000|2021-09-30 22:45:00|9320.7|9318.3|9320.7|9318.3|9321.3|9318.8|9320.5|9318|88
1633042200000|2021-09-30 22:50:00|9320.6|9318.2|9319.6|9317.2|9321.2|9318.7|9319.5|9316.8|104
1633042500000|2021-09-30 22:55:00|9319.5|9317.1|9319.9|9317.5|9321.1|9318|9319.3|9316.4|93
1633042800000|2021-09-30 23:00:00|9319.3|9316.9|9320.8|9318.4|9321.4|9319|9319.3|9316.9|209
1633043100000|2021-09-30 23:05:00|9320.9|9318.5|9322.6|9320.2|9322.8|9320.4|9320.7|9318.3|136
1633043400000|2021-09-30 23:10:00|9322.7|9320.3|9323.3|9320.9|9323.7|9321.3|9322|9319.6|118
1633043700000|2021-09-30 23:15:00|9323.4|9321|9324.5|9322.1|9326.5|9324.1|9323.3|9320.9|139
1633044000000|2021-09-30 23:20:00|9324.4|9322|9324.2|9321.8|9324.4|9322|9323.6|9321.2|107
1633044300000|2021-09-30 23:25:00|9324.1|9321.7|9324.4|9322|9324.6|9322.5|9323.2|9320.8|115
1633044600000|2021-09-30 23:30:00|9324.5|9322.1|9325.2|9322.8|9325.4|9323|9324.3|9321.9|107
1633044900000|2021-09-30 23:35:00|9325.3|9322.9|9325.3|9322.9|9325.3|9323.4|9324.8|9322.7|59
1633045200000|2021-09-30 23:40:00|9325.2|9322.8|9325.6|9323.2|9325.9|9323.6|9325|9322.6|116
1633045500000|2021-09-30 23:45:00|9325.7|9323.3|9327|9324.6|9327.1|9324.7|9325.7|9323.3|159
1633045800000|2021-09-30 23:50:00|9326.9|9324.5|9327|9324.6|9328.1|9325.7|9326.8|9324.4|159
1633046100000|2021-09-30 23:55:00|9326.9|9324.5|9327.5|9325.1|9327.7|9325.3|9325.9|9323.5|178
1633046400000|2021-10-01 00:00:00|9327.6|9325.2|9328.7|9326.3|9329.7|9327.6|9325|9322.6|363
1633046700000|2021-10-01 00:05:00|9328.4|9326|9329.4|9327|9329.5|9327.1|9327|9325.1|202
1633047000000|2021-10-01 00:10:00|9329.5|9327.1|9329.3|9326.9|9330.7|9328.8|9328.9|9326.5|218
1633047300000|2021-10-01 00:15:00|9329.4|9327|9329.5|9327.1|9329.5|9327.1|9327.5|9325.1|239
1633047600000|2021-10-01 00:20:00|9329.4|9327|9327.7|9325.3|9331.1|9328.7|9327.5|9325.1|172
1633047900000|2021-10-01 00:25:00|9327.6|9325.2|9328.4|9326|9328.6|9326.2|9327.3|9325.1|188
1633048200000|2021-10-01 00:30:00|9328.5|9326.1|9329.4|9327|9330.3|9327.9|9328.4|9326|239
1633048500000|2021-10-01 00:35:00|9329.3|9326.9|9330.3|9327.9|9332.3|9329.9|9329.3|9326.9|237
1633048800000|2021-10-01 00:40:00|9330.4|9328|9333.8|9331.4|9333.9|9331.5|9330.4|9328|200
1633049100000|2021-10-01 00:45:00|9333.7|9331.3|9332.9|9330.5|9334.5|9332.1|9332.5|9330.1|227
1633049400000|2021-10-01 00:50:00|9333|9330.6|9332.1|9329.7|9333.9|9331.5|9331.4|9329.1|344
1633049700000|2021-10-01 00:55:00|9332|9329.6|9332.1|9329.7|9332.3|9329.9|9330.7|9328.3|209
1633050000000|2021-10-01 01:00:00|9332.2|9329.8|9331.3|9328.9|9334.5|9332.1|9331.2|9328.8|262
1633050300000|2021-10-01 01:05:00|9331.4|9329|9329.4|9327|9331.7|9329.3|9328.6|9326.2|442
1633050600000|2021-10-01 01:10:00|9329.3|9326.9|9325.9|9323.5|9329.4|9327|9324.1|9321.7|354
1633050900000|2021-10-01 01:15:00|9326|9323.6|9324.3|9321.9|9326.1|9323.7|9323.6|9321.2|279
1633051200000|2021-10-01 01:20:00|9324.4|9322|9323.3|9320.9|9325.2|9323.4|9321.1|9319.1|316
1633051500000|2021-10-01 01:25:00|9322.9|9321.4|9321.3|9318.9|9323.3|9321.5|9321.1|9318.7|284
1633051800000|2021-10-01 01:30:00|9321.4|9319|9321.4|9319.9|9322.7|9320.7|9320.3|9318.3|250
1633052100000|2021-10-01 01:35:00|9321.3|9319.8|9321.2|9319.7|9322.7|9320.7|9321|9319.1|240
1633052400000|2021-10-01 01:40:00|9321.3|9319.8|9320.7|9318.3|9321.7|9319.8|9319.7|9317.9|306
1633052700000|2021-10-01 01:45:00|9320.8|9318.4|9320.5|9318.1|9321.6|9319.7|9319.6|9317.6|221
1633053000000|2021-10-01 01:50:00|9320.4|9318|9319.5|9317.1|9320.5|9318.2|9318.6|9316.6|221
1633053300000|2021-10-01 01:55:00|9319.4|9317|9318.9|9316.5|9320.2|9318|9318.5|9316.1|249
1633053600000|2021-10-01 02:00:00|9319|9316.6|9318|9315.6|9319.1|9316.7|9316.9|9314.6|224
1633053900000|2021-10-01 02:05:00|9317.9|9315.5|9320.5|9318.1|9320.6|9318.6|9317.9|9315.5|179
1633054200000|2021-10-01 02:10:00|9320.4|9318|9320.6|9318.2|9320.8|9318.8|9320.1|9317.9|196
1633054500000|2021-10-01 02:15:00|9320.7|9318.3|9319.5|9317.1|9321.4|9319.5|9319.3|9316.9|259
1633054800000|2021-10-01 02:20:00|9319.4|9317|9318.1|9315.7|9319.5|9317.1|9317.6|9315.6|235
1633055100000|2021-10-01 02:25:00|9318|9315.6|9316.5|9314.1|9318.2|9316.1|9315.3|9313.5|154
1633055400000|2021-10-01 02:30:00|9316.6|9314.2|9316.5|9315|9317.3|9315.3|9315.3|9313.3|181
1633055700000|2021-10-01 02:35:00|9316.9|9314.5|9317.7|9315.3|9318.2|9316.2|9316|9314|142
1633056000000|2021-10-01 02:40:00|9317.8|9315.4|9317.2|9314.8|9317.8|9315.4|9315.9|9313.9|145
1633056300000|2021-10-01 02:45:00|9317.3|9314.9|9319.7|9317.3|9319.9|9317.5|9317.1|9314.7|176
1633056600000|2021-10-01 02:50:00|9319.8|9317.4|9319.2|9316.8|9319.9|9317.5|9317.5|9315.5|199
1633056900000|2021-10-01 02:55:00|9319.3|9316.9|9319.9|9317.5|9320.9|9318.5|9319.2|9316.8|247
1633057200000|2021-10-01 03:00:00|9320|9317.6|9320.1|9317.7|9320.2|9318.3|9319.4|9317.4|118
1633057500000|2021-10-01 03:05:00|9320|9317.6|9319.2|9316.8|9320.2|9317.8|9318.9|9316.5|88
1633057800000|2021-10-01 03:10:00|9319.5|9317.1|9319.1|9316.7|9319.7|9317.3|9318|9316|114
1633058100000|2021-10-01 03:15:00|9319.2|9316.8|9320.6|9318.2|9320.8|9318.9|9319.1|9316.7|124
1633058400000|2021-10-01 03:20:00|9320.7|9318.3|9319.6|9317.2|9321.4|9319.2|9318.8|9316.9|126
1633058700000|2021-10-01 03:25:00|9319.7|9317.3|9320|9317.6|9320|9318|9318.2|9316.2|137
1633059000000|2021-10-01 03:30:00|9319.9|9317.5|9320|9317.6|9321|9318.9|9319.3|9317.4|199
1633059300000|2021-10-01 03:35:00|9320.1|9317.7|9320.8|9318.4|9321|9318.9|9319.5|9317.6|140
1633059600000|2021-10-01 03:40:00|9320.9|9318.5|9320|9317.6|9321.1|9319|9319.4|9317.5|229
1633059900000|2021-10-01 03:45:00|9319.9|9317.5|9318.3|9315.9|9320.2|9317.8|9316.9|9314.6|245
1633060200000|2021-10-01 03:50:00|9318.4|9316|9320|9317.6|9320.2|9317.8|9317.8|9315.8|199
1633060500000|2021-10-01 03:55:00|9320.1|9317.7|9319.2|9316.8|9320.9|9318.5|9319|9316.6|129
1633060800000|2021-10-01 04:00:00|9319.1|9316.7|9317.4|9315|9319.1|9316.7|9317.4|9315|141
1633061100000|2021-10-01 04:05:00|9317.3|9314.9|9316.5|9314.1|9317.4|9315|9315.9|9313.6|135
1633061400000|2021-10-01 04:10:00|9316.6|9314.2|9316.5|9314.1|9316.7|9314.7|9315.2|9313.2|121
1633061700000|2021-10-01 04:15:00|9316.4|9314|9316.4|9314|9317.1|9314.7|9316|9313.8|145
1633062000000|2021-10-01 04:20:00|9316.5|9314.1|9316.7|9314.3|9316.8|9314.8|9315.9|9314|108
1633062300000|2021-10-01 04:25:00|9316.6|9314.2|9319.2|9316.8|9320|9317.6|9316.6|9314.2|210
1633062600000|2021-10-01 04:30:00|9319.3|9316.9|9321|9318.6|9321.2|9319.1|9319.2|9316.8|148
1633062900000|2021-10-01 04:35:00|9320.9|9318.5|9320.8|9318.4|9321.1|9319.1|9320.4|9318.3|82
1633063200000|2021-10-01 04:40:00|9320.7|9318.3|9318.2|9316.7|9320.9|9318.9|9318.2|9316.1|121
1633063500000|2021-10-01 04:45:00|9318.1|9316.6|9318.3|9315.9|9318.3|9316.6|9317.5|9315.3|153
1633063800000|2021-10-01 04:50:00|9318.2|9315.8|9317.3|9314.9|9318.3|9316.5|9317.2|9314.8|92
1633064100000|2021-10-01 04:55:00|9317.4|9315|9316.6|9314.2|9318|9315.6|9314.2|9312.1|218
1633064400000|2021-10-01 05:00:00|9316.7|9314.3|9316.5|9314.1|9317.6|9315.4|9315.3|9313.2|191
1633064700000|2021-10-01 05:05:00|9316.4|9314|9315.2|9313.7|9318.1|9316.1|9315.1|9312.8|253
1633065000000|2021-10-01 05:10:00|9315.3|9313.8|9319|9316.6|9319.1|9316.7|9315.3|9313.5|140
1633065300000|2021-10-01 05:15:00|9319.1|9316.7|9319.1|9316.7|9320.4|9318.3|9318.4|9316.4|167
1633065600000|2021-10-01 05:20:00|9319.2|9316.8|9319.4|9317.9|9320.1|9318.2|9318.7|9316.4|99
1633065900000|2021-10-01 05:25:00|9319.3|9317.8|9321.3|9318.9|9321.7|9320|9319.3|9317.4|217
1633066200000|2021-10-01 05:30:00|9321.2|9318.8|9321.8|9319.4|9322.7|9320.6|9320.1|9318.1|201
1633066500000|2021-10-01 05:35:00|9321.9|9319.5|9323.8|9322.3|9324.2|9322.3|9321.2|9319.1|257
1633066800000|2021-10-01 05:40:00|9324.2|9321.8|9321.9|9319.5|9324.4|9322.3|9321.9|9319.5|153
1633067100000|2021-10-01 05:45:00|9321.8|9320.3|9324.3|9321.9|9324.5|9322.5|9321.7|9319.7|171
1633067400000|2021-10-01 05:50:00|9324.4|9322|9321.6|9319.2|9324.4|9322.5|9321|9319.1|186
1633067700000|2021-10-01 05:55:00|9321.5|9319.1|9321.6|9319.2|9322.8|9320.4|9320.6|9318.4|257
1633068000000|2021-10-01 06:00:00|9321.7|9319.3|9321.3|9318.9|9324.1|9322.1|9321.1|9318.7|499
1633068300000|2021-10-01 06:05:00|9321.2|9318.8|9320.7|9318.3|9322|9320.1|9319.9|9317.8|409
1633068600000|2021-10-01 06:10:00|9320.6|9318.2|9319.7|9317.3|9321.3|9319.5|9316.2|9314|643
1633068900000|2021-10-01 06:15:00|9319.5|9317.1|9319.4|9317|9322.1|9320.1|9316.3|9314.4|573
1633069200000|2021-10-01 06:20:00|9319.3|9316.9|9317|9314.6|9320.9|9318.8|9314.7|9312.7|589
1633069500000|2021-10-01 06:25:00|9316.9|9314.5|9318.4|9316|9320|9318|9316.8|9314.5|545
1633069800000|2021-10-01 06:30:00|9318.3|9315.9|9316.7|9314.3|9319|9317.1|9311.7|9309.6|557
1633070100000|2021-10-01 06:35:00|9316.6|9314.2|9315.5|9313.1|9317.4|9315.5|9314|9312.1|400
1633070400000|2021-10-01 06:40:00|9315.6|9313.2|9314.8|9312.4|9317.5|9315.8|9314.5|9312.3|437
1633070700000|2021-10-01 06:45:00|9314.9|9312.5|9311.3|9308.9|9315.7|9313.8|9310.6|9308.8|478
1633071000000|2021-10-01 06:50:00|9311.4|9309|9307.9|9305.5|9311.4|9309.2|9305.6|9303.6|461
1633071300000|2021-10-01 06:55:00|9307.4|9305.9|9302.9|9300.5|9309.2|9306.8|9300.8|9298.9|583
1633071600000|2021-10-01 07:00:00|9302.8|9300.4|9306.6|9305.1|9308|9306.1|9301.1|9299.1|784
1633071900000|2021-10-01 07:05:00|9306.8|9305.3|9308.8|9307.3|9310.5|9308.4|9304.8|9302.8|716
1633072200000|2021-10-01 07:10:00|9308.7|9307.2|9312.9|9310.5|9314.9|9313|9307.4|9305.4|567
1633072500000|2021-10-01 07:15:00|9313|9310.6|9312|9309.6|9315.2|9313.3|9309.8|9307.7|644
1633072800000|2021-10-01 07:20:00|9311.9|9309.5|9312.1|9310.6|9312.8|9310.7|9309.4|9307.5|623
1633073100000|2021-10-01 07:25:00|9312|9310.5|9312.3|9309.9|9314.1|9312.4|9310.2|9308.3|529
1633073400000|2021-10-01 07:30:00|9312.4|9310|9316.3|9313.9|9316.3|9314.5|9312.3|9309.9|504
1633073700000|2021-10-01 07:35:00|9315.9|9314.4|9314|9312.5|9316.7|9314.9|9313.7|9311.8|387
1633074000000|2021-10-01 07:40:00|9313.9|9312.4|9316|9314.5|9318.3|9316.3|9312.9|9310.8|381
1633074300000|2021-10-01 07:45:00|9316.1|9314.6|9314.5|9313|9318.2|9316.2|9314.3|9312.5|480
1633074600000|2021-10-01 07:50:00|9314.4|9312.9|9320.3|9317.9|9320.9|9318.5|9314.3|9312.8|572
1633074900000|2021-10-01 07:55:00|9320.4|9318|9319.2|9317.7|9322.6|9320.5|9318.2|9315.9|564
1633075200000|2021-10-01 08:00:00|9319.3|9317.8|9321.5|9319.1|9322.4|9320.5|9318.4|9316.9|508
1633075500000|2021-10-01 08:05:00|9321.4|9319|9320.7|9318.3|9321.4|9319.4|9318.7|9317|331
1633075800000|2021-10-01 08:10:00|9320.8|9318.4|9318.8|9316.4|9321.1|9319.2|9318|9316.4|380
1633076100000|2021-10-01 08:15:00|9318|9316.5|9317.9|9316.4|9319.7|9317.3|9317.7|9315.9|257
1633076400000|2021-10-01 08:20:00|9317.8|9316.3|9318.7|9317.2|9320.1|9318.2|9316.7|9314.9|397
1633076700000|2021-10-01 08:25:00|9318.6|9317.1|9317.9|9315.5|9319.9|9317.8|9314.3|9312.3|423
1633077000000|2021-10-01 08:30:00|9318|9315.6|9319|9316.6|9321.9|9319.7|9316.7|9314.6|522
1633077300000|2021-10-01 08:35:00|9319.1|9316.7|9315.3|9313.8|9321.8|9319.6|9314.8|9313.3|433
1633077600000|2021-10-01 08:40:00|9315.2|9313.7|9317.9|9315.5|9319|9316.9|9315|9313|612
1633077900000|2021-10-01 08:45:00|9317.8|9315.4|9316.2|9313.8|9318.7|9316.4|9314.8|9312.8|512
1633078200000|2021-10-01 08:50:00|9316.5|9314.1|9317.4|9315|9320.3|9317.9|9315.4|9313.8|424
1633078500000|2021-10-01 08:55:00|9317.3|9314.9|9320.3|9317.9|9320.7|9318.3|9315.6|9313.7|347
1633078800000|2021-10-01 09:00:00|9320.4|9318|9321.6|9319.2|9322.1|9320|9317.7|9315.7|455
1633079100000|2021-10-01 09:05:00|9321.5|9319.1|9318.5|9316.1|9322.4|9320.5|9317.8|9315.9|528
1633079400000|2021-10-01 09:10:00|9318.4|9316|9320.7|9318.3|9321.3|9319.3|9317.6|9315.5|492
1633079700000|2021-10-01 09:15:00|9320.8|9318.4|9317|9314.6|9320.8|9318.5|9316.1|9314|521
1633080000000|2021-10-01 09:20:00|9317.1|9314.7|9317.8|9316.3|9319.2|9317|9316.2|9314.3|450
1633080300000|2021-10-01 09:25:00|9318.4|9316|9317.4|9315|9318.5|9316.6|9316.6|9314.7|342
1633080600000|2021-10-01 09:30:00|9317.2|9314.8|9316.8|9315.3|9319.5|9317.3|9316.2|9314.7|359
1633080900000|2021-10-01 09:35:00|9316.7|9315.2|9320.1|9317.7|9321.7|9319.5|9316.1|9314.6|438
1633081200000|2021-10-01 09:40:00|9320.2|9317.8|9325.3|9322.9|9325.7|9323.7|9319.7|9317.8|458
1633081500000|2021-10-01 09:45:00|9325.4|9323|9323.9|9321.5|9325.6|9323.6|9322.6|9320.2|326
1633081800000|2021-10-01 09:50:00|9324|9321.6|9328.5|9326.1|9328.6|9326.6|9323.4|9321.2|489
1633082100000|2021-10-01 09:55:00|9328.6|9326.2|9331.1|9328.7|9332.3|9330.3|9328.5|9326.1|521
1633082400000|2021-10-01 10:00:00|9331.2|9328.8|9330.3|9327.9|9332.6|9330.5|9329.7|9327.7|424
1633082700000|2021-10-01 10:05:00|9330.2|9327.8|9337.7|9335.3|9338.8|9336.4|9329.7|9327.8|614
1633083000000|2021-10-01 10:10:00|9337.6|9335.2|9335.4|9333|9338.6|9336.3|9333.9|9331.9|458
1633083300000|2021-10-01 10:15:00|9335.5|9333.1|9329.8|9327.4|9335.6|9333.7|9329.4|9327.1|448
1633083600000|2021-10-01 10:20:00|9329.7|9327.3|9327.8|9325.4|9330.7|9329.1|9327.1|9325.1|502
1633083900000|2021-10-01 10:25:00|9327.7|9325.3|9326.8|9324.4|9329|9327|9324.8|9322.8|551
1633084200000|2021-10-01 10:30:00|9326.7|9324.3|9324.3|9322.8|9328.8|9326.7|9324.2|9322.6|537
1633084500000|2021-10-01 10:35:00|9324.2|9322.7|9328.7|9326.3|9328.8|9326.8|9324.2|9322.6|371
1633084800000|2021-10-01 10:40:00|9328.6|9326.2|9329.4|9327|9329.7|9327.5|9327.3|9325.3|388
1633085100000|2021-10-01 10:45:00|9329.3|9326.9|9327.8|9325.4|9329.6|9327.5|9326.3|9324.3|390
1633085400000|2021-10-01 10:50:00|9327.6|9325.2|9328.7|9326.3|9329.9|9328.3|9326.1|9324.3|454
1633085700000|2021-10-01 10:55:00|9328.8|9326.4|9328.3|9325.9|9329.5|9327.7|9326|9324|446
1633086000000|2021-10-01 11:00:00|9328.4|9326|9326.8|9324.4|9328.5|9326.6|9324.4|9322.5|455
1633086300000|2021-10-01 11:05:00|9326.4|9324.9|9321.5|9319.1|9327.2|9325.4|9319.8|9317.8|565
1633086600000|2021-10-01 11:10:00|9321.4|9319|9320.1|9318.6|9323|9320.8|9317.4|9315.6|507
1633086900000|2021-10-01 11:15:00|9320|9318.5|9320.2|9318.7|9320.6|9318.7|9316.8|9314.9|423
1633087200000|2021-10-01 11:20:00|9320.1|9318.6|9315.1|9312.7|9320.3|9318.7|9314.7|9312.4|453
1633087500000|2021-10-01 11:25:00|9315|9312.6|9313.9|9311.5|9315.5|9313.2|9312.2|9310.4|498
1633087800000|2021-10-01 11:30:00|9313.7|9311.3|9312.8|9311.3|9314.1|9312.5|9312.5|9310.5|446
1633088100000|2021-10-01 11:35:00|9312.7|9311.2|9307.4|9305.9|9313.8|9312.1|9307.1|9305|498
1633088400000|2021-10-01 11:40:00|9307.1|9305.6|9308.2|9306.7|9308.7|9306.8|9304.6|9302.8|490
1633088700000|2021-10-01 11:45:00|9308.4|9306.9|9307.4|9305.9|9311.4|9309.4|9306.6|9304.7|538
1633089000000|2021-10-01 11:50:00|9307.5|9306|9308.4|9306.9|9309.6|9307.7|9304.5|9302.5|471
1633089300000|2021-10-01 11:55:00|9308.5|9307|9305|9303.5|9309.7|9307.8|9304.6|9302.6|512
1633089600000|2021-10-01 12:00:00|9304.9|9303.4|9304.1|9302.6|9305.9|9304.2|9302.2|9300.4|538
1633089900000|2021-10-01 12:05:00|9304.2|9302.7|9298|9296.5|9304.8|9303.3|9297.5|9296|427
1633090200000|2021-10-01 12:10:00|9298.1|9296.6|9303.1|9300.7|9303.5|9301.2|9297.9|9295.9|563
1633090500000|2021-10-01 12:15:00|9302.9|9300.5|9303.5|9302|9304.6|9302.2|9301.1|9299.4|705
1633090800000|2021-10-01 12:20:00|9303.4|9301.9|9300.7|9299.2|9305.2|9303.7|9299.8|9298.1|644
1633091100000|2021-10-01 12:25:00|9300.8|9299.3|9299.6|9297.2|9301.9|9300.1|9298.8|9296.8|417
1633091400000|2021-10-01 12:30:00|9299.5|9297.1|9293.5|9291.1|9299.8|9297.4|9292.2|9290.1|772
1633091700000|2021-10-01 12:35:00|9293.4|9291|9294.3|9292.8|9297.7|9295.6|9291.9|9289.7|772
1633092000000|2021-10-01 12:40:00|9294.6|9292.2|9289.5|9287.1|9296|9294.1|9287.9|9286.4|813
1633092300000|2021-10-01 12:45:00|9289.4|9287|9288.9|9287.4|9290.1|9288.1|9286.8|9284.6|842
1633092600000|2021-10-01 12:50:00|9288.8|9287.3|9290.7|9288.3|9292|9290.3|9288.4|9286.5|752
1633092900000|2021-10-01 12:55:00|9290.6|9288.2|9284.9|9283.4|9290.7|9289.1|9284.3|9282.5|631
1633093200000|2021-10-01 13:00:00|9285|9283.5|9287|9284.6|9289.2|9287.4|9282.7|9280.8|757
1633093500000|2021-10-01 13:05:00|9286.9|9284.5|9289|9287.5|9291.5|9289.2|9285.5|9283.7|618
1633093800000|2021-10-01 13:10:00|9288.9|9287.4|9290.7|9288.3|9291.8|9289.7|9287.7|9285.7|588
1633094100000|2021-10-01 13:15:00|9291|9288.6|9286|9283.6|9291|9289.1|9282.1|9280|626
1633094400000|2021-10-01 13:20:00|9285.9|9283.5|9291|9288.6|9291.1|9288.9|9284.3|9282.8|536
1633094700000|2021-10-01 13:25:00|9290.6|9289.1|9287.3|9284.9|9291.5|9289.6|9286.2|9284|530
1633095000000|2021-10-01 13:30:00|9287.2|9284.8|9290.4|9288|9292.4|9290|9286.5|9284.3|940
1633095300000|2021-10-01 13:35:00|9290.3|9287.9|9295.4|9293|9296.1|9293.7|9287.6|9285.5|873
1633095600000|2021-10-01 13:40:00|9295.6|9293.2|9292.5|9290.1|9297.5|9295.6|9292|9289.7|688
1633095900000|2021-10-01 13:45:00|9292.6|9290.2|9289.6|9287.2|9294.4|9292.4|9286.7|9284.3|780
1633096200000|2021-10-01 13:50:00|9289.5|9287.1|9293.5|9291.1|9294.4|9292.5|9287.7|9285.3|796
1633096500000|2021-10-01 13:55:00|9293.6|9291.2|9300.2|9285.2|9300.2|9292.7|9291.3|9283.3|634
1633096800000|2021-10-01 14:00:00|9298.9|9283.9|9310|9307.6|9310.2|9307.8|9289.9|9283.9|1351
1633097100000|2021-10-01 14:05:00|9309.7|9307.3|9301.7|9300.2|9309.7|9307.3|9300.7|9298.3|1026
1633097400000|2021-10-01 14:10:00|9301.9|9300.4|9298.1|9295.7|9303.9|9301.7|9295.5|9293.3|1037
1633097700000|2021-10-01 14:15:00|9297.7|9296.2|9299.2|9296.8|9303|9300.6|9295.4|9293.7|841
1633098000000|2021-10-01 14:20:00|9299.1|9296.7|9303.1|9301.6|9305|9303.2|9297.5|9295.1|829
1633098300000|2021-10-01 14:25:00|9303|9301.5|9295.9|9293.5|9303.1|9301.5|9294.2|9292.2|819
1633098600000|2021-10-01 14:30:00|9295.8|9293.4|9295.3|9293.8|9297.8|9296.1|9294|9291.7|815
1633098900000|2021-10-01 14:35:00|9295.4|9293.9|9299.8|9298.3|9301|9299.1|9295.4|9293.9|780
1633099200000|2021-10-01 14:40:00|9300.3|9297.9|9305|9302.6|9305.8|9303.8|9298.9|9296.8|694
1633099500000|2021-10-01 14:45:00|9304.9|9302.5|9306.6|9305.1|9307.3|9305.5|9300.1|9297.7|707
1633099800000|2021-10-01 14:50:00|9307.1|9304.7|9303.8|9301.4|9307.7|9305.8|9301.9|9299.8|832
1633100100000|2021-10-01 14:55:00|9303.6|9301.2|9300.1|9297.7|9305|9303.2|9296.9|9295.4|922
1633100400000|2021-10-01 15:00:00|9300.3|9297.9|9298.8|9297.3|9302|9300|9297.9|9296|673
1633100700000|2021-10-01 15:05:00|9299|9297.5|9305.7|9303.3|9306.4|9304.5|9298.6|9296.7|685
1633101000000|2021-10-01 15:10:00|9305.8|9303.4|9303.1|9301.6|9307.4|9305.4|9302.2|9300.3|722
1633101300000|2021-10-01 15:15:00|9303.2|9301.7|9304.9|9303.4|9305.4|9303.5|9301.9|9299.9|611
1633101600000|2021-10-01 15:20:00|9304.8|9303.3|9304.2|9302.7|9306.6|9304.5|9303|9301.1|623
1633101900000|2021-10-01 15:25:00|9304.1|9302.6|9308.9|9306.5|9308.9|9307|9301.2|9299.6|627
1633102200000|2021-10-01 15:30:00|9308.6|9307.1|9302.8|9300.4|9309.1|9307.3|9302.2|9300.3|622
1633102500000|2021-10-01 15:35:00|9302.3|9300.8|9300.5|9299|9305.8|9304|9299.5|9297.4|566
1633102800000|2021-10-01 15:40:00|9301|9298.6|9297.3|9295.8|9301.2|9299.1|9295.9|9293.5|554
1633103100000|2021-10-01 15:45:00|9297.2|9295.7|9295.5|9294|9297.5|9295.7|9293.3|9291|558
1633103400000|2021-10-01 15:50:00|9295.4|9293.9|9298.6|9296.2|9299.8|9297.9|9295.2|9293.3|492
1633103700000|2021-10-01 15:55:00|9298.5|9296.1|9300.2|9297.8|9301.3|9299.4|9298.2|9296.1|449
1633104000000|2021-10-01 16:00:00|9300.1|9297.7|9300.1|9297.7|9300.2|9298.1|9297.7|9295.7|460
1633104300000|2021-10-01 16:05:00|9300|9297.6|9300.1|9297.7|9301.1|9299.3|9298.6|9296.7|309
1633104600000|2021-10-01 16:10:00|9299.7|9298.2|9300.2|9297.8|9301.8|9299.9|9299.4|9297.5|414
1633104900000|2021-10-01 16:15:00|9300.4|9298|9300.5|9299|9302.8|9300.9|9300|9297.9|435
1633105200000|2021-10-01 16:20:00|9300.4|9298.9|9299.7|9297.3|9302.6|9300.5|9298.9|9296.9|395
1633105500000|2021-10-01 16:25:00|9299.8|9297.4|9296.2|9294.7|9300.3|9298.3|9295.9|9294|450
1633105800000|2021-10-01 16:30:00|9296.1|9294.6|9296.2|9294.7|9297.3|9295.3|9295.2|9293|406
1633106100000|2021-10-01 16:35:00|9296.3|9294.8|9299.3|9296.9|9300|9298.2|9296|9293.9|378
1633106400000|2021-10-01 16:40:00|9299.4|9297|9299.6|9297.2|9301.3|9299.3|9298.5|9296.4|348
1633106700000|2021-10-01 16:45:00|9299.5|9297.1|9301.1|9298.7|9301.1|9299.2|9298|9296|385
1633107000000|2021-10-01 16:50:00|9300.6|9299.1|9299.7|9298.2|9301.9|9299.9|9299.4|9297.5|374
1633107300000|2021-10-01 16:55:00|9299.6|9298.1|9299.3|9296.9|9300.2|9298.7|9297.9|9295.9|286
1633107600000|2021-10-01 17:00:00|9298.9|9297.4|9301.4|9299|9303.2|9301.1|9298.9|9297.4|447
1633107900000|2021-10-01 17:05:00|9301.3|9298.9|9300.7|9298.3|9302.1|9299.9|9299.6|9297.6|345
1633108200000|2021-10-01 17:10:00|9300.5|9298.1|9299.2|9296.8|9300.7|9298.7|9298.4|9296.5|250
1633108500000|2021-10-01 17:15:00|9299.1|9296.7|9298.9|9297.4|9299.3|9297.7|9298|9296.4|224
1633108800000|2021-10-01 17:20:00|9299|9297.5|9298.3|9295.9|9299.9|9298.2|9297.1|9295.6|269
1633109100000|2021-10-01 17:25:00|9298|9295.6|9298.4|9296.9|9298.6|9297.1|9297.5|9295.6|194
1633109400000|2021-10-01 17:30:00|9298.1|9296.6|9298.1|9296.6|9298.6|9296.9|9297.1|9295.6|186
1633109700000|2021-10-01 17:35:00|9298|9296.5|9298.6|9297.1|9298.7|9297.2|9297.3|9295.6|150
1633110000000|2021-10-01 17:40:00|9298.5|9297|9300|9297.6|9300.3|9297.9|9297.9|9296.2|275
1633110300000|2021-10-01 17:45:00|9300.1|9297.7|9299.9|9297.5|9300.8|9298.6|9299.2|9297.1|403
1633110600000|2021-10-01 17:50:00|9300|9297.6|9299.8|9298.3|9300.7|9298.5|9298.9|9297.1|306
1633110900000|2021-10-01 17:55:00|9299.9|9298.4|9298.4|9296|9301.3|9299.2|9297.9|9296|429
1633111200000|2021-10-01 18:00:00|9298.3|9295.9|9300.4|9298.9|9301.2|9299|9295.7|9293.9|543
1633111500000|2021-10-01 18:05:00|9300.5|9299|9299.3|9297.8|9302|9299.6|9298.8|9296.7|279
1633111800000|2021-10-01 18:10:00|9299.2|9297.7|9301.1|9298.7|9301.8|9299.6|9298.6|9296.7|235
1633112100000|2021-10-01 18:15:00|9301.2|9299.7|9302.8|9300.4|9302.9|9300.5|9300.8|9299|198
1633112400000|2021-10-01 18:20:00|9302.9|9300.5|9301.1|9298.7|9303.3|9301.1|9300.8|9298.6|196
1633112700000|2021-10-01 18:25:00|9301|9298.6|9301.1|9298.7|9302.2|9300|9300.6|9298.5|252
1633113000000|2021-10-01 18:30:00|9301.2|9298.8|9300.9|9299.4|9301.9|9300|9299.7|9297.8|266
1633113300000|2021-10-01 18:35:00|9301|9299.5|9300.7|9299.2|9301.2|9299.5|9300.1|9298.2|131
1633113600000|2021-10-01 18:40:00|9300.6|9299.1|9301.5|9299.1|9301.8|9299.8|9300.5|9298.5|148
1633113900000|2021-10-01 18:45:00|9301.4|9299|9301.2|9298.8|9302.8|9300.4|9300.5|9298.6|163
1633114200000|2021-10-01 18:50:00|9300.7|9299.2|9302.7|9300.3|9302.9|9300.8|9300.5|9298.6|216
1633114500000|2021-10-01 18:55:00|9302.8|9300.4|9302.7|9300.3|9302.8|9301|9301.3|9299.4|350
1633114800000|2021-10-01 19:00:00|9302.6|9300.2|9304.2|9301.8|9304.6|9302.7|9302|9300.1|277
1633115100000|2021-10-01 19:05:00|9304.3|9301.9|9304.4|9302|9304.7|9302.7|9303.1|9301|209
1633115400000|2021-10-01 19:10:00|9304.3|9301.9|9306.1|9303.7|9306.3|9304.4|9303.8|9301.9|198
1633115700000|2021-10-01 19:15:00|9306.2|9303.8|9308.9|9306.5|9308.9|9306.8|9305.3|9303.2|278
1633116000000|2021-10-01 19:20:00|9309|9306.6|9307.9|9305.5|9311.7|9309.3|9307.8|9305.4|318
1633116300000|2021-10-01 19:25:00|9307.8|9305.4|9307.3|9304.9|9308.5|9306.4|9306.5|9304.5|281
1633116600000|2021-10-01 19:30:00|9307.2|9304.8|9306.5|9304.1|9308.5|9306.6|9306.2|9304|200
1633116900000|2021-10-01 19:35:00|9306.4|9304|9304.3|9301.9|9306.6|9304.3|9303.8|9301.9|190
1633117200000|2021-10-01 19:40:00|9304.4|9302|9304|9301.6|9304.8|9302.5|9303|9301.1|158
1633117500000|2021-10-01 19:45:00|9303.9|9301.5|9304.4|9302|9304.6|9302.3|9302.7|9300.6|211
1633117800000|2021-10-01 19:50:00|9304.2|9301.8|9305.3|9302.9|9306.8|9304.5|9304|9301.6|355
1633118100000|2021-10-01 19:55:00|9305.4|9303|9303.5|9301.1|9306.9|9304.7|9302.9|9300.5|323
1633118400000|2021-10-01 20:00:00|9303.4|9301|9301.8|9299.4|9303.8|9301.4|9300.9|9298.9|398
1633118700000|2021-10-01 20:05:00|9301.9|9299.5|9301.9|9299.5|9302.4|9300|9301.5|9299.1|122
1633119000000|2021-10-01 20:10:00|9301.8|9299.4|9302.7|9300.3|9303.8|9301.4|9301.6|9299.2|263
1633119300000|2021-10-01 20:15:00|9302.6|9300.2|9302.7|9300.3|9303.4|9301|9301.6|9299.2|200
1633119600000|2021-10-01 20:20:00|9302.9|9300.5|9302.7|9300.3|9303.2|9300.8|9302.5|9300.1|101
1633119900000|2021-10-01 20:25:00|9302.8|9300.4|9303.6|9301.2|9304.8|9302.4|9302.6|9300.2|231
1633120200000|2021-10-01 20:30:00|9304|9301.6|9305.4|9303|9306|9303.6|9303.9|9301.5|149
1633120500000|2021-10-01 20:35:00|9305.3|9302.9|9304.5|9302.1|9306.9|9304.5|9304.3|9301.9|138
1633120800000|2021-10-01 20:40:00|9304.6|9302.2|9306.6|9304.2|9306.7|9304.3|9304.3|9301.9|182
1633121100000|2021-10-01 20:45:00|9306.3|9303.9|9304.8|9302.4|9306.9|9304.5|9304.3|9301.9|188
1633121400000|2021-10-01 20:50:00|9305.3|9302.9|9306.4|9304|9308.5|9306.1|9304.8|9302.4|193
1633121700000|2021-10-01 20:55:00|9306.3|9303.9|9307|9304.6|9309.3|9305.2|9304.8|9301.8|177
1633291200000|2021-10-03 20:00:00|9313|9292|9314.2|9293.2|9320.4|9299.4|9312.5|9291.5|8
1633291500000|2021-10-03 20:05:00|9312.5|9291.5|9312.5|9291.5|9318.6|9297.6|9312.5|9291.5|4
1633292100000|2021-10-03 20:15:00|9312.3|9291.3|9312.3|9291.3|9312.3|9291.3|9312.3|9291.3|1
1633292400000|2021-10-03 20:20:00|9312.8|9291.8|9312.5|9291.5|9317.8|9296.8|9312.2|9291.2|9
1633292700000|2021-10-03 20:25:00|9318.6|9297.6|9318.2|9297.2|9324.1|9303.1|9312.3|9291.3|9
1633293000000|2021-10-03 20:30:00|9314|9293|9314.2|9293.2|9318.4|9297.4|9312.3|9291.3|11
1633293300000|2021-10-03 20:35:00|9314.6|9293.6|9324.1|9303.1|9324.1|9303.1|9312.5|9291.5|7
1633293600000|2021-10-03 20:40:00|9312.3|9291.3|9312.3|9291.3|9314.1|9293.1|9312.3|9291.3|6
1633293900000|2021-10-03 20:45:00|9324.1|9303.1|9312.3|9291.3|9324.1|9303.1|9312.3|9291.3|3
1633294200000|2021-10-03 20:50:00|9311.1|9290.1|9311.1|9290.1|9311.1|9290.1|9311.1|9290.1|1
1633294500000|2021-10-03 20:55:00|9312.5|9291.5|9311.5|9290.5|9319.8|9298.8|9311.2|9290.2|12
1633294800000|2021-10-03 21:00:00|9319.8|9298.8|9313.7|9292.7|9320.4|9299.4|9312.9|9292.4|14
1633295100000|2021-10-03 21:05:00|9313.2|9293.3|9310.6|9289.6|9319.8|9298.8|9302.1|9281.1|59
1633295400000|2021-10-03 21:10:00|9311.5|9290.5|9309.9|9288.9|9315.3|9294.3|9309.1|9288.6|155
1633295700000|2021-10-03 21:15:00|9310.1|9289.1|9309.2|9288.2|9317.6|9296.6|9309|9288|50
1633296000000|2021-10-03 21:20:00|9309.1|9288.1|9312.5|9291.5|9321.5|9300.5|9308.5|9287.5|117
1633296300000|2021-10-03 21:25:00|9314.2|9293.2|9310.8|9289.8|9319.5|9298.5|9308.5|9287.5|74
1633296600000|2021-10-03 21:30:00|9310.7|9289.7|9313.4|9293.5|9315.5|9294.5|9309.5|9288.5|165
1633296900000|2021-10-03 21:35:00|9313.6|9293.6|9312.4|9293.7|9318.7|9297.7|9309.3|9290.4|154
1633297200000|2021-10-03 21:40:00|9313.1|9293.2|9310.9|9294.3|9318.3|9297.3|9310.9|9292.5|142
1633297500000|2021-10-03 21:45:00|9310.8|9294|9308.1|9293.1|9318.5|9303.5|9306.3|9291.3|127
1633297800000|2021-10-03 21:50:00|9310|9295|9310.1|9295.1|9318.2|9303.2|9307.1|9292.1|132
1633298100000|2021-10-03 21:55:00|9309.7|9294.7|9310|9295|9319.8|9304.8|9305.9|9291.5|138
1633298400000|2021-10-03 22:00:00|9309.8|9294.8|9302.8|9299.9|9316.6|9301.6|9301.6|9291.8|706
1633298700000|2021-10-03 22:05:00|9303.1|9299.7|9300.1|9297.7|9308.4|9300|9299.7|9292.8|481
1633299000000|2021-10-03 22:10:00|9300|9297.6|9300.1|9295.8|9303.3|9297.8|9298.1|9290.8|263
1633299300000|2021-10-03 22:15:00|9300|9295.9|9297.8|9295.3|9300.9|9297.1|9297.6|9294.2|262
1633299600000|2021-10-03 22:20:00|9297.7|9295.2|9297.9|9295.5|9298.8|9295.9|9295|9291.7|459
1633299900000|2021-10-03 22:25:00|9298|9295.6|9296.7|9294.3|9299|9296|9296.4|9292.9|312
1633300200000|2021-10-03 22:30:00|9296.8|9294.4|9299.1|9296.7|9299.6|9297|9295.6|9292.7|425
1633300500000|2021-10-03 22:35:00|9298.8|9296.1|9299|9295.8|9299.7|9297.1|9298|9294.9|289
1633300800000|2021-10-03 22:40:00|9299.1|9296.6|9299|9296.6|9299.3|9296.9|9298.1|9295.4|181
1633301100000|2021-10-03 22:45:00|9299.1|9296.5|9298.7|9296.3|9299.3|9296.9|9298.6|9294.9|227
1633301400000|2021-10-03 22:50:00|9299.1|9294.9|9298.2|9295.8|9300.2|9297.7|9298.1|9294.9|214
1633301700000|2021-10-03 22:55:00|9298.3|9295.9|9299.8|9297|9300|9297.5|9298.2|9295|189
1633302000000|2021-10-03 23:00:00|9299.6|9297.2|9299.6|9297.2|9300.5|9298.1|9299.1|9296.7|149
1633302300000|2021-10-03 23:05:00|9299.7|9297.3|9298.9|9296.5|9300.3|9297.9|9298.9|9296.5|91
1633302600000|2021-10-03 23:10:00|9299|9296.6|9299.3|9296.9|9299.4|9297|9298.6|9296.2|93
1633302900000|2021-10-03 23:15:00|9299.2|9296.8|9298.9|9296.5|9299.3|9297|9298.5|9296.1|102
1633303200000|2021-10-03 23:20:00|9298.8|9296.4|9298|9295.6|9299.8|9297.4|9298|9295.6|154
1633303500000|2021-10-03 23:25:00|9298.1|9295.7|9298.1|9295.7|9298.2|9295.8|9297.2|9294.9|123
1633303800000|2021-10-03 23:30:00|9298|9295.6|9298.2|9295.8|9298.4|9296.4|9297.9|9295.6|78
1633304100000|2021-10-03 23:35:00|9298.1|9295.7|9294.5|9292.1|9298.3|9296.3|9294.5|9292.1|120
1633304400000|2021-10-03 23:40:00|9294.6|9292.2|9295.3|9292.9|9295.7|9293.3|9294.5|9292.1|108
1633304700000|2021-10-03 23:45:00|9295.4|9293|9296.3|9293.9|9296.5|9294.5|9295.1|9292.7|131
1633305000000|2021-10-03 23:50:00|9296.4|9294|9297|9294.6|9297.3|9294.9|9296.2|9293.8|80
1633305300000|2021-10-03 23:55:00|9296.9|9294.5|9297.6|9295.2|9297.6|9295.7|9296.5|9294.1|119
1633305600000|2021-10-04 00:00:00|9297.5|9295.1|9295.9|9293.5|9298.3|9295.9|9295.4|9293.4|202
1633305900000|2021-10-04 00:05:00|9295.8|9293.4|9295.3|9292.9|9296.6|9294.3|9295.1|9292.7|157
1633306200000|2021-10-04 00:10:00|9295.2|9292.8|9293.3|9291.8|9295.3|9292.9|9291.9|9289.5|294
1633306500000|2021-10-04 00:15:00|9293.5|9292|9297.5|9295.1|9298|9295.6|9293.1|9290.7|300
1633306800000|2021-10-04 00:20:00|9297.4|9295|9297.8|9296.3|9298.6|9296.6|9297.3|9294.9|198
1633307100000|2021-10-04 00:25:00|9297.7|9296.2|9296.2|9294.7|9298.3|9296.3|9295.9|9293.9|162
1633307400000|2021-10-04 00:30:00|9296.3|9294.8|9297.9|9295.5|9299.8|9297.4|9296.2|9294.6|225
1633307700000|2021-10-04 00:35:00|9298|9295.6|9299|9296.6|9299.3|9297.2|9297.4|9295|266
1633308000000|2021-10-04 00:40:00|9298.9|9296.5|9298.4|9296|9299.4|9297.4|9297.8|9295.8|200
1633308300000|2021-10-04 00:45:00|9298.5|9296.1|9300.4|9298|9300.7|9298.6|9298|9295.9|221
1633308600000|2021-10-04 00:50:00|9300.5|9298.1|9301.8|9299.4|9302.6|9300.5|9299.7|9297.6|253
1633308900000|2021-10-04 00:55:00|9301.7|9299.3|9301.8|9299.4|9304|9302|9301.1|9298.7|230
1633309200000|2021-10-04 01:00:00|9301.7|9299.3|9302.4|9300|9303.5|9301.1|9300.3|9298.3|186
1633309500000|2021-10-04 01:05:00|9302.5|9300.1|9303.5|9301.1|9303.7|9301.3|9301.7|9299.3|203
1633309800000|2021-10-04 01:10:00|9303.4|9301|9302.7|9300.3|9303.4|9301|9302.4|9300|137
1633310100000|2021-10-04 01:15:00|9302.8|9300.4|9302.6|9300.2|9302.8|9300.4|9300.3|9297.9|160
1633310400000|2021-10-04 01:20:00|9302.7|9300.3|9303|9300.6|9304.3|9301.9|9302.4|9300|193
1633310700000|2021-10-04 01:25:00|9302.9|9300.5|9301.8|9299.4|9303.1|9300.7|9300.7|9298.4|166
1633311000000|2021-10-04 01:30:00|9301.7|9299.3|9305.7|9303.3|9306.1|9304|9301.5|9299.1|258
1633311300000|2021-10-04 01:35:00|9305.1|9303.6|9306.6|9304.2|9306.7|9304.9|9305.1|9303.1|261
1633311600000|2021-10-04 01:40:00|9306.5|9304.1|9305.1|9302.7|9307.9|9305.9|9305|9302.6|187
1633311900000|2021-10-04 01:45:00|9305.2|9302.8|9306.1|9303.7|9306.2|9304.3|9304.8|9302.7|124
1633312200000|2021-10-04 01:50:00|9306.2|9303.8|9307.8|9305.4|9308.5|9306.1|9305.6|9303.6|239
1633312500000|2021-10-04 01:55:00|9307.9|9305.5|9305.9|9303.5|9308|9305.6|9304.6|9302.6|328
1633312800000|2021-10-04 02:00:00|9306|9303.6|9305|9302.6|9306.4|9304|9304.5|9302.6|223
1633313100000|2021-10-04 02:05:00|9305.1|9302.7|9304.5|9303|9306.1|9304.2|9304.4|9302.5|172
1633313400000|2021-10-04 02:10:00|9304.6|9303.1|9304.1|9301.7|9305.2|9303.2|9302.7|9300.7|192
1633313700000|2021-10-04 02:15:00|9304.2|9301.8|9305|9302.6|9305.3|9303.3|9303.7|9301.3|176
1633314000000|2021-10-04 02:20:00|9305.1|9302.7|9306|9303.6|9306.6|9304.7|9304.2|9302|194
1633314300000|2021-10-04 02:25:00|9306.1|9303.7|9306.4|9304|9306.5|9304.1|9304.9|9302.9|138
1633314600000|2021-10-04 02:30:00|9306.3|9304.8|9305.2|9302.8|9307.1|9305|9304.7|9302.6|178
1633314900000|2021-10-04 02:35:00|9305.1|9302.7|9305.2|9302.8|9305.5|9303.5|9304.5|9302.6|104
1633315200000|2021-10-04 02:40:00|9305.1|9302.7|9306|9303.6|9306.3|9304|9304.4|9302|127
1633315500000|2021-10-04 02:45:00|9306.2|9303.8|9307.2|9304.8|9307.7|9305.5|9305.6|9303.5|178
1633315800000|2021-10-04 02:50:00|9307.1|9304.7|9307.5|9305.1|9307.8|9305.4|9307.1|9304.7|81
1633316100000|2021-10-04 02:55:00|9307.6|9305.2|9308.7|9306.3|9308.8|9306.6|9307|9305.1|110
1633316400000|2021-10-04 03:00:00|9308.8|9306.4|9309.5|9307.1|9309.9|9307.6|9308.8|9306.4|161
1633316700000|2021-10-04 03:05:00|9309.4|9307|9308.7|9306.3|9309.7|9307.7|9308.1|9306.1|192
1633317000000|2021-10-04 03:10:00|9308.6|9306.2|9307.9|9305.5|9308.8|9306.9|9307.4|9305.4|140
1633317300000|2021-10-04 03:15:00|9308.2|9306.7|9309.3|9306.9|9309.6|9307.2|9308.2|9306.2|180
1633317600000|2021-10-04 03:20:00|9309.4|9307|9309.3|9306.9|9309.6|9307.2|9308.8|9306.4|120
1633317900000|2021-10-04 03:25:00|9309.4|9307|9309.4|9307|9309.6|9307.2|9309.2|9306.8|79
1633318200000|2021-10-04 03:30:00|9309.5|9307.1|9308.5|9306.1|9309.6|9307.2|9308.3|9306.1|142
1633318500000|2021-10-04 03:35:00|9308.6|9306.2|9309.6|9307.2|9310.4|9308|9308.5|9306.1|108
1633318800000|2021-10-04 03:40:00|9309.7|9307.3|9311.9|9309.5|9312|9309.6|9309.6|9307.2|131
1633319100000|2021-10-04 03:45:00|9312|9309.6|9310.1|9307.7|9312.3|9309.9|9310|9307.6|170
1633319400000|2021-10-04 03:50:00|9310.2|9307.8|9307.7|9305.3|9310.2|9308.3|9307.6|9305.2|111
1633319700000|2021-10-04 03:55:00|9307.8|9305.4|9308.9|9307.4|9309.3|9307.4|9307.2|9305.2|124
1633320000000|2021-10-04 04:00:00|9309.4|9307|9308.5|9306.1|9309.4|9307.4|9307.8|9305.9|132
1633320300000|2021-10-04 04:05:00|9308.4|9306|9306.2|9304.7|9308.6|9306.4|9306.2|9304.2|91
1633320600000|2021-10-04 04:10:00|9306.5|9304.1|9306.2|9303.8|9306.5|9304.4|9305.1|9303.2|122
1633320900000|2021-10-04 04:15:00|9306.3|9303.9|9307.9|9305.5|9307.9|9305.9|9306|9303.6|134
1633321200000|2021-10-04 04:20:00|9307.8|9305.4|9308.6|9306.2|9309|9306.6|9306.9|9305.1|170
1633321500000|2021-10-04 04:25:00|9308.5|9306.1|9309.3|9306.9|9309.4|9307.2|9308|9305.6|166
1633321800000|2021-10-04 04:30:00|9309.2|9306.8|9308.6|9306.2|9309.2|9306.9|9308.1|9306|72
1633322100000|2021-10-04 04:35:00|9308.5|9306.1|9308.6|9306.2|9309.7|9307.7|9307.5|9305.2|103
1633322400000|2021-10-04 04:40:00|9308.5|9306.1|9309|9307.5|9309.5|9307.5|9307.1|9305.1|101
1633322700000|2021-10-04 04:45:00|9309.4|9307|9309.3|9306.9|9309.5|9307.1|9309.1|9306.7|97
1633323000000|2021-10-04 04:50:00|9309.4|9307|9308.6|9306.2|9309.5|9307.1|9308.4|9306|116
1633323300000|2021-10-04 04:55:00|9308.7|9306.3|9310.2|9307.8|9310.4|9308|9308.5|9306.1|134
1633323600000|2021-10-04 05:00:00|9310.1|9307.7|9309.4|9307|9311.9|9309.9|9308.9|9306.8|225
1633323900000|2021-10-04 05:05:00|9309.5|9307.1|9309.5|9307.1|9311.1|9309.2|9308.9|9306.9|141
1633324200000|2021-10-04 05:10:00|9309.4|9307|9307.2|9305.7|9309.6|9307.2|9306.8|9304.4|167
1633324500000|2021-10-04 05:15:00|9307.7|9305.3|9307.2|9304.8|9308|9305.9|9307|9304.7|119
1633324800000|2021-10-04 05:20:00|9307.1|9304.7|9307.7|9305.3|9307.8|9305.4|9306.7|9304.4|127
1633325100000|2021-10-04 05:25:00|9307.8|9305.4|9308.4|9306|9308.5|9306.6|9307.3|9305.3|99
1633325400000|2021-10-04 05:30:00|9308.5|9306.1|9308.6|9306.2|9309.6|9307.5|9307.9|9306.1|153
1633325700000|2021-10-04 05:35:00|9308.5|9306.1|9306.6|9304.2|9308.7|9306.4|9305.4|9303.4|187
1633326000000|2021-10-04 05:40:00|9306.7|9304.3|9307.7|9305.3|9308.6|9306.5|9306.6|9304.2|135
1633326300000|2021-10-04 05:45:00|9307.6|9305.2|9308.5|9306.1|9308.7|9306.6|9307.3|9305.2|154
1633326600000|2021-10-04 05:50:00|9308.6|9306.2|9307.2|9304.8|9308.6|9306.4|9305.9|9303.9|191
1633326900000|2021-10-04 05:55:00|9307.3|9304.9|9306.9|9304.5|9307.9|9305.8|9306.5|9304.4|215
1633327200000|2021-10-04 06:00:00|9306.8|9304.4|9306.7|9304.3|9309.1|9306.7|9305.6|9303.7|386
1633327500000|2021-10-04 06:05:00|9306.8|9304.4|9305.8|9303.4|9307|9304.6|9302.9|9300.6|321
1633327800000|2021-10-04 06:10:00|9306|9303.6|9303|9300.6|9306.2|9303.8|9302.2|9300.2|317
1633328100000|2021-10-04 06:15:00|9303.1|9300.7|9303.5|9301.1|9304.8|9302.8|9301.3|9299.4|311
1633328400000|2021-10-04 06:20:00|9303.4|9301|9305.9|9303.5|9306.7|9304.6|9303|9301|254
1633328700000|2021-10-04 06:25:00|9305.8|9303.4|9305.5|9303.1|9306.2|9304.2|9304.5|9302.4|336
1633329000000|2021-10-04 06:30:00|9305.7|9303|9303.8|9301.4|9306.6|9304.6|9303.8|9301.4|391
1633329300000|2021-10-04 06:35:00|9303.9|9301.5|9302.2|9299.8|9306|9304|9301.3|9299.4|368
1633329600000|2021-10-04 06:40:00|9302.1|9299.7|9299|9296.6|9302.7|9300.8|9298.8|9296.4|290
1633329900000|2021-10-04 06:45:00|9299.1|9296.7|9297.3|9294.9|9299.9|9297.8|9296.8|9294.7|272
1633330200000|2021-10-04 06:50:00|9297.4|9295|9301.8|9299.4|9303.2|9301|9297.2|9294.8|415
1633330500000|2021-10-04 06:55:00|9301.7|9299.3|9301.8|9299.4|9303.4|9301.2|9300.5|9298.8|375
1633330800000|2021-10-04 07:00:00|9301.3|9299.8|9307.4|9305|9309.1|9306.7|9301.1|9299.3|734
1633331100000|2021-10-04 07:05:00|9307.3|9304.9|9307.7|9305.3|9309.6|9307.4|9305.3|9303|655
1633331400000|2021-10-04 07:10:00|9307.6|9305.2|9303.8|9301.4|9308.2|9305.8|9303|9300.8|599
1633331700000|2021-10-04 07:15:00|9304|9301.6|9306.9|9304.5|9307.3|9305.6|9301.7|9299.7|535
1633332000000|2021-10-04 07:20:00|9306.7|9304.3|9305|9302.6|9307.5|9305.6|9302.1|9300.3|625
1633332300000|2021-10-04 07:25:00|9305.1|9302.7|9305.6|9304.1|9308.7|9306.3|9304.2|9302|578
1633332600000|2021-10-04 07:30:00|9305.5|9304|9307.4|9305.9|9308.3|9306.4|9304.5|9302.3|493
1633332900000|2021-10-04 07:35:00|9307.5|9306|9307.8|9305.4|9308.8|9306.4|9305.5|9303.1|470
1633333200000|2021-10-04 07:40:00|9307.7|9305.3|9305.1|9302.7|9308|9305.6|9303.8|9301.5|418
1633333500000|2021-10-04 07:45:00|9304.8|9302.4|9304.9|9302.5|9305.4|9303|9301.6|9299.2|441
1633333800000|2021-10-04 07:50:00|9304.8|9302.4|9303.6|9301.2|9304.9|9302.5|9301.2|9299.1|492
1633334100000|2021-10-04 07:55:00|9303.3|9301.8|9302|9300.5|9303.9|9302.2|9301.5|9299.7|368
1633334400000|2021-10-04 08:00:00|9302.1|9300.6|9295.4|9293.9|9302.3|9300.6|9295.4|9293.4|467
1633334700000|2021-10-04 08:05:00|9295.5|9294|9299.1|9297.6|9299.9|9297.6|9293.2|9291.3|445
1633335000000|2021-10-04 08:10:00|9299.2|9296.8|9301|9298.6|9301.2|9299.3|9298.1|9296|453
1633335300000|2021-10-04 08:15:00|9301.6|9299.2|9301|9298.6|9302|9299.6|9298.9|9296.9|443
1633335600000|2021-10-04 08:20:00|9301.1|9298.7|9296.6|9295.1|9301.1|9298.7|9296.6|9295.1|362
1633335900000|2021-10-04 08:25:00|9296.9|9295.4|9297.7|9296.2|9300|9298.2|9296.6|9294.6|467
1633336200000|2021-10-04 08:30:00|9297.6|9296.1|9299.6|9297.2|9300|9297.6|9293.3|9291.2|459
1633336500000|2021-10-04 08:35:00|9299.7|9297.3|9300.3|9297.9|9303.7|9301.7|9298.3|9295.9|474
1633336800000|2021-10-04 08:40:00|9300.2|9297.8|9297.7|9296.2|9301.1|9298.7|9296.6|9294.7|486
1633337100000|2021-10-04 08:45:00|9297.6|9296.1|9296.7|9294.3|9298.4|9296.4|9294.2|9292.2|449
1633337400000|2021-10-04 08:50:00|9296.8|9294.4|9292.7|9291.2|9297|9294.8|9292.7|9290.9|396
1633337700000|2021-10-04 08:55:00|9293.3|9290.9|9291.2|9289.7|9293.5|9291.5|9290.1|9287.8|471
1633338000000|2021-10-04 09:00:00|9291|9289.5|9291.1|9288.7|9292.3|9290.3|9288.4|9286.8|560
1633338300000|2021-10-04 09:05:00|9291|9288.6|9290.6|9288.2|9292.3|9290.4|9288.3|9286.5|509
1633338600000|2021-10-04 09:10:00|9290.5|9288.1|9288.9|9286.5|9291|9288.9|9287.9|9286|442
1633338900000|2021-10-04 09:15:00|9289.1|9286.7|9289.5|9287.1|9289.7|9287.6|9287.3|9285.2|383
1633339200000|2021-10-04 09:20:00|9289.4|9287|9288.5|9286.1|9289.9|9287.5|9287.1|9284.8|393
1633339500000|2021-10-04 09:25:00|9288.1|9285.7|9290.6|9288.2|9290.7|9288.6|9287.2|9284.9|395
1633339800000|2021-10-04 09:30:00|9290.2|9288.7|9289.4|9287.9|9290.8|9288.8|9289.1|9287|285
1633340100000|2021-10-04 09:35:00|9289.2|9287.7|9291.4|9289|9292.2|9290.1|9287.7|9285.9|291
1633340400000|2021-10-04 09:40:00|9291.3|9288.9|9290.4|9288.9|9292.1|9290.3|9289.8|9287.8|361
1633340700000|2021-10-04 09:45:00|9290.8|9288.4|9291.1|9288.7|9292.3|9290.4|9289.2|9287.4|389
1633341000000|2021-10-04 09:50:00|9291.2|9288.8|9291.3|9288.9|9292.1|9290.4|9289.5|9287.5|274
1633341300000|2021-10-04 09:55:00|9291|9289.5|9290.9|9289.4|9291.4|9289.5|9289.9|9287.9|376
1633341600000|2021-10-04 10:00:00|9291|9289.5|9290.1|9288.6|9292.3|9290.5|9289.5|9287.5|285
1633341900000|2021-10-04 10:05:00|9290|9288.5|9290.1|9288.6|9291.5|9290|9290|9288.1|223
1633342200000|2021-10-04 10:10:00|9290.2|9288.7|9291.3|9288.9|9293.1|9291.1|9290|9288|358
1633342500000|2021-10-04 10:15:00|9291.4|9289|9290.1|9288.6|9291.6|9289.8|9289.3|9287.4|330
1633342800000|2021-10-04 10:20:00|9290.5|9288.1|9289.8|9287.4|9291.4|9289.3|9288.5|9286.5|335
1633343100000|2021-10-04 10:25:00|9289.7|9287.3|9284.5|9282.1|9289.9|9288.1|9283.6|9281.3|406
1633343400000|2021-10-04 10:30:00|9284.6|9282.2|9286.3|9283.9|9288|9286.1|9283.1|9280.7|502
1633343700000|2021-10-04 10:35:00|9286.4|9284|9285.3|9282.9|9286.8|9284.9|9284.1|9282|334
1633344000000|2021-10-04 10:40:00|9285.2|9282.8|9284.6|9282.2|9285.3|9282.9|9281.6|9279.7|343
1633344300000|2021-10-04 10:45:00|9284.5|9282.1|9283.4|9281|9285.4|9283.4|9282.8|9280.8|277
1633344600000|2021-10-04 10:50:00|9283.2|9281.7|9284.2|9282.7|9285.2|9283.3|9283|9281.1|253
1633344900000|2021-10-04 10:55:00|9284.3|9282.8|9282.6|9280.2|9285.2|9283|9280.3|9278.4|339
1633345200000|2021-10-04 11:00:00|9282.5|9280.1|9281.4|9279.9|9283.3|9280.9|9280.3|9278.3|391
1633345500000|2021-10-04 11:05:00|9281.5|9280|9278.8|9277.3|9281.9|9280.4|9278.5|9276.7|346
1633345800000|2021-10-04 11:10:00|9278.6|9277.1|9274|9271.6|9279.5|9277.4|9273|9270.6|510
1633346100000|2021-10-04 11:15:00|9273.2|9271.7|9271.9|9269.5|9273.4|9271.8|9271.1|9269.2|398
1633346400000|2021-10-04 11:20:00|9272|9269.6|9272.4|9270|9272.7|9270.6|9270.7|9269|394
1633346700000|2021-10-04 11:25:00|9272.5|9270.1|9272.8|9270.4|9273.1|9271|9271.4|9269.3|352
1633347000000|2021-10-04 11:30:00|9272.4|9270.9|9271.6|9269.2|9272.9|9271|9271|9269.2|380
1633347300000|2021-10-04 11:35:00|9271.2|9269.7|9271.1|9269.6|9272.4|9270.6|9270.8|9269.2|407
1633347600000|2021-10-04 11:40:00|9271.2|9269.7|9270.7|9269.2|9273.1|9271.1|9270.5|9268.8|474
1633347900000|2021-10-04 11:45:00|9270.8|9269.3|9265.4|9263.9|9270.8|9269.3|9265.4|9263.7|440
1633348200000|2021-10-04 11:50:00|9265.8|9264.3|9263.2|9261.7|9266.6|9264.8|9261.8|9260|339
1633348500000|2021-10-04 11:55:00|9263.4|9261.9|9261|9259.5|9264.7|9262.8|9260.7|9259.2|424
1633348800000|2021-10-04 12:00:00|9260.9|9259.4|9259.3|9257.8|9262.6|9260.9|9259.3|9257.8|470
1633349100000|2021-10-04 12:05:00|9259.4|9257.9|9257.6|9256.1|9260.5|9258.6|9257.5|9255.9|411
1633349400000|2021-10-04 12:10:00|9257.7|9256.2|9255.7|9254.2|9258.7|9256.9|9255.4|9253.6|432
1633349700000|2021-10-04 12:15:00|9255.8|9254.3|9255.6|9253.2|9256.2|9254.3|9253.6|9251.8|478
1633350000000|2021-10-04 12:20:00|9255.1|9253.6|9250.1|9248.6|9255.6|9253.8|9249.9|9247.8|448
1633350300000|2021-10-04 12:25:00|9250.3|9248.8|9246.2|9244.7|9250.7|9248.8|9245.6|9243.6|459
1633350600000|2021-10-04 12:30:00|9246.1|9244.6|9245.2|9243.7|9248.2|9245.8|9244.9|9242.9|588
1633350900000|2021-10-04 12:35:00|9245.1|9243.6|9245.1|9242.7|9246|9244|9243|9241.5|401
1633351200000|2021-10-04 12:40:00|9244.4|9242.9|9246.3|9243.9|9246.4|9244.2|9242.8|9241|454
1633351500000|2021-10-04 12:45:00|9246.2|9244.7|9248.2|9245.8|9248.8|9246.5|9245.5|9243.6|529
1633351800000|2021-10-04 12:50:00|9248.3|9245.9|9249.2|9247.7|9249.7|9247.9|9247.6|9245.4|478
1633352100000|2021-10-04 12:55:00|9249.1|9247.6|9250.6|9249.1|9251.9|9250.4|9249.1|9247.4|478
1633352400000|2021-10-04 13:00:00|9250.7|9249.2|9252|9250.5|9252.7|9250.7|9249.9|9247.7|601
1633352700000|2021-10-04 13:05:00|9252.1|9250.6|9250.8|9249.3|9252.1|9250.6|9247.6|9245.7|631
1633353000000|2021-10-04 13:10:00|9250.7|9249.2|9250.2|9248.7|9252.9|9250.8|9249.7|9247.6|645
1633353300000|2021-10-04 13:15:00|9251.4|9249|9253.6|9251.2|9253.9|9251.8|9250.7|9248.8|361
1633353600000|2021-10-04 13:20:00|9253.4|9251|9253|9251.5|9255.1|9252.9|9252|9250.2|401
1633353900000|2021-10-04 13:25:00|9253.2|9251.7|9251.7|9250.2|9253.5|9251.7|9250.9|9249.2|424
1633354200000|2021-10-04 13:30:00|9251.6|9250.1|9249.9|9247.5|9253|9250.9|9248.6|9246.8|612
1633354500000|2021-10-04 13:35:00|9250|9247.6|9247.4|9245.9|9250.4|9248.3|9247.2|9245.3|390
1633354800000|2021-10-04 13:40:00|9247.7|9246.2|9250|9247.6|9251.1|9249.3|9247.4|9245.5|490
1633355100000|2021-10-04 13:45:00|9249.9|9247.5|9250.7|9249.2|9251.4|9249.9|9247.8|9245.8|535
1633355400000|2021-10-04 13:50:00|9250.8|9249.3|9249|9247.5|9251.7|9250|9247.6|9246.1|581
1633355700000|2021-10-04 13:55:00|9249.1|9247.6|9247.7|9245.3|9252.1|9250.1|9246.4|9244.5|529
1633356000000|2021-10-04 14:00:00|9248.1|9245.7|9249.9|9247.5|9251.2|9248.9|9247.2|9245.3|607
1633356300000|2021-10-04 14:05:00|9250|9247.6|9243.5|9242|9250.3|9247.9|9243.3|9241.6|581
1633356600000|2021-10-04 14:10:00|9243.6|9242.1|9244.3|9241.9|9244.6|9243|9241.7|9239.6|543
1633356900000|2021-10-04 14:15:00|9244.2|9241.8|9246|9243.6|9249.4|9247.2|9243.4|9241.6|441
1633357200000|2021-10-04 14:20:00|9246.1|9243.7|9232.9|9231.4|9247.6|9245.7|9232.6|9230.8|776
1633357500000|2021-10-04 14:25:00|9232.8|9231.3|9243.5|9241.1|9243.6|9241.8|9231.2|9229.1|766
1633357800000|2021-10-04 14:30:00|9242.7|9241.2|9240.3|9237.9|9244.4|9242.3|9239.2|9237.2|637
1633358100000|2021-10-04 14:35:00|9240.2|9237.8|9239.3|9236.9|9241.6|9239.8|9236.3|9233.9|822
1633358400000|2021-10-04 14:40:00|9238.8|9236.4|9241.8|9239.4|9241.8|9239.8|9236.5|9234.3|603
1633358700000|2021-10-04 14:45:00|9241.7|9239.3|9233.8|9231.4|9241.7|9239.3|9233.7|9231.3|589
1633359000000|2021-10-04 14:50:00|9233.7|9231.3|9241.4|9239.9|9243.6|9241.4|9233.3|9231.2|705
1633359300000|2021-10-04 14:55:00|9241.5|9240|9238.6|9237.1|9242.4|9240.4|9235.2|9233.3|780
1633359600000|2021-10-04 15:00:00|9239|9237.5|9235.8|9233.4|9240.1|9238.3|9235.3|9233.1|659
1633359900000|2021-10-04 15:05:00|9235.9|9233.5|9239.7|9237.3|9239.7|9237.7|9232.8|9230.9|637
1633360200000|2021-10-04 15:10:00|9239.2|9237.7|9245.6|9243.2|9247|9244.8|9239.2|9237.7|710
1633360500000|2021-10-04 15:15:00|9245.5|9243.1|9244.2|9241.8|9245.7|9243.7|9243.1|9241.2|446
1633360800000|2021-10-04 15:20:00|9244.3|9241.9|9247.5|9245.1|9249.6|9247.5|9243.7|9241.8|496
1633361100000|2021-10-04 15:25:00|9247|9245.5|9248.7|9246.3|9249.1|9247.1|9245.6|9243.7|553
1633361400000|2021-10-04 15:30:00|9248.8|9246.4|9246.9|9244.5|9249.9|9248.2|9246.1|9244.3|558
1633361700000|2021-10-04 15:35:00|9246.8|9244.4|9251.1|9248.7|9251.5|9249.5|9246.4|9244.4|519
1633362000000|2021-10-04 15:40:00|9250.7|9249.2|9248.5|9246.1|9251.3|9249.2|9247.3|9245.8|488
1633362300000|2021-10-04 15:45:00|9248.4|9246|9249.3|9247.8|9250.5|9248.6|9247.4|9245.6|552
1633362600000|2021-10-04 15:50:00|9249.6|9248.1|9251.4|9249.9|9252.3|9250.8|9247.5|9245.6|490
1633362900000|2021-10-04 15:55:00|9251.3|9249.8|9249.1|9247.6|9252.8|9250.9|9247.7|9245.5|481
1633363200000|2021-10-04 16:00:00|9249.2|9247.7|9248.7|9246.3|9249.9|9248.1|9247|9245.1|412
1633363500000|2021-10-04 16:05:00|9248.8|9246.4|9247.7|9245.3|9249.4|9247.5|9247.2|9245.2|283
1633363800000|2021-10-04 16:10:00|9247.8|9245.4|9246.2|9243.8|9248.6|9246.6|9245.6|9243.6|295
1633364100000|2021-10-04 16:15:00|9246.1|9243.7|9250.3|9247.9|9250.4|9248.4|9245.5|9243.6|326
1633364400000|2021-10-04 16:20:00|9250.2|9247.8|9254|9252.5|9254.4|9252.5|9248.8|9247.1|240
1633364700000|2021-10-04 16:25:00|9253.9|9252.4|9251.9|9250.4|9254.7|9252.7|9251.9|9250.2|332
1633365000000|2021-10-04 16:30:00|9251.8|9250.3|9251.4|9249|9252.5|9250.5|9250.4|9248.2|292
1633365300000|2021-10-04 16:35:00|9251.3|9248.9|9248|9245.6|9252|9250.1|9248|9245.6|310
1633365600000|2021-10-04 16:40:00|9247.9|9245.5|9246.8|9244.4|9248|9246.1|9244.5|9242.6|263
1633365900000|2021-10-04 16:45:00|9246.4|9244.9|9245|9242.6|9247.5|9245.6|9243.6|9241.7|275
1633366200000|2021-10-04 16:50:00|9245.1|9242.7|9246.4|9244|9247|9245.3|9244|9241.7|261
1633366500000|2021-10-04 16:55:00|9246.1|9244.6|9246.7|9244.3|9247.3|9245.4|9245.9|9243.8|237
1633366800000|2021-10-04 17:00:00|9246.8|9244.4|9247.2|9245.7|9248.9|9246.8|9246.3|9244.4|255
1633367100000|2021-10-04 17:05:00|9247.4|9245.9|9248.2|9245.8|9248.9|9247.2|9247.2|9245.3|261
1633367400000|2021-10-04 17:10:00|9247.9|9246.4|9247.6|9246.1|9248.5|9246.6|9247.1|9245.2|143
1633367700000|2021-10-04 17:15:00|9247.5|9246|9244.8|9243.3|9247.9|9246.1|9244.6|9242.9|223
1633368000000|2021-10-04 17:20:00|9244.9|9243.4|9245.7|9244.2|9246.8|9244.9|9244.8|9243.2|233
1633368300000|2021-10-04 17:25:00|9245.8|9244.3|9249.9|9248.4|9250.4|9248.6|9245.6|9244|278
1633368600000|2021-10-04 17:30:00|9250.1|9248.6|9250.6|9249.1|9252.1|9250.2|9249.9|9248.1|299
1633368900000|2021-10-04 17:35:00|9250.5|9249|9249.8|9248.3|9251.6|9249.7|9249.6|9248.1|255
1633369200000|2021-10-04 17:40:00|9249.9|9248.4|9248.7|9247.2|9250.7|9248.8|9248.1|9246.5|198
1633369500000|2021-10-04 17:45:00|9248.9|9247.4|9249.9|9247.5|9249.9|9248|9248.4|9246.7|150
1633369800000|2021-10-04 17:50:00|9249.5|9248|9249.6|9248.1|9250.1|9248.3|9248.9|9247.3|129
1633370100000|2021-10-04 17:55:00|9249.7|9248.2|9250.1|9247.7|9250.2|9248.3|9248.4|9246.7|244
1633370400000|2021-10-04 18:00:00|9249.7|9248.2|9247.1|9245.6|9250.2|9248.2|9247|9244.9|235
1633370700000|2021-10-04 18:05:00|9247|9245.5|9248.8|9247.3|9249.3|9247.3|9246.8|9244.8|159
1633371000000|2021-10-04 18:10:00|9249.1|9246.7|9250.6|9249.1|9251.3|9249.6|9248.7|9246.7|205
1633371300000|2021-10-04 18:15:00|9251.1|9248.7|9250.6|9248.2|9251.1|9249.2|9249.3|9247.7|134
1633371600000|2021-10-04 18:20:00|9250.5|9248.1|9247.4|9245.9|9250.9|9249|9245.5|9243.7|293
1633371900000|2021-10-04 18:25:00|9247.5|9246|9246.5|9245|9248.5|9246.5|9245.8|9243.9|281
1633372200000|2021-10-04 18:30:00|9246.8|9245.3|9246.9|9245.4|9248.4|9246.4|9245.5|9243.9|280
1633372500000|2021-10-04 18:35:00|9247|9245.5|9246.1|9244.6|9247.6|9246.1|9246.1|9244.3|186
1633372800000|2021-10-04 18:40:00|9246.2|9244.7|9246.7|9244.3|9247.3|9245.7|9246.1|9244.3|203
1633373100000|2021-10-04 18:45:00|9246.8|9244.4|9246.2|9244.7|9247.5|9245.6|9246.1|9244.2|174
1633373400000|2021-10-04 18:50:00|9246.3|9244.8|9247.3|9244.9|9247.6|9245.6|9246|9244.1|165
1633373700000|2021-10-04 18:55:00|9246.8|9245.3|9246.6|9244.2|9247.9|9246|9246.2|9244.1|311
1633374000000|2021-10-04 19:00:00|9246.7|9244.3|9246.8|9244.4|9246.8|9244.9|9245.5|9243.5|306
1633374300000|2021-10-04 19:05:00|9246.7|9244.3|9249.9|9248.4|9250.7|9248.7|9246.7|9244.3|206
1633374600000|2021-10-04 19:10:00|9249.8|9248.3|9249.7|9248.2|9251.9|9249.9|9249.6|9247.7|236
1633374900000|2021-10-04 19:15:00|9250.1|9247.7|9249.2|9246.8|9250.5|9248.3|9247.9|9245.8|232
1633375200000|2021-10-04 19:20:00|9248.8|9247.3|9248.4|9246|9249.7|9247.6|9247.6|9245.4|277
1633375500000|2021-10-04 19:25:00|9248.5|9246.1|9248.4|9246.9|9249.4|9247.4|9247.4|9245.4|142
1633375800000|2021-10-04 19:30:00|9248.6|9247.1|9248.1|9246.6|9248.7|9247.1|9248|9246|137
1633376100000|2021-10-04 19:35:00|9248.6|9246.2|9247.2|9245.7|9248.6|9246.8|9246.6|9244.7|187
1633376400000|2021-10-04 19:40:00|9247.5|9245.1|9247.6|9246.1|9248.8|9246.8|9247.2|9245.1|261
1633376700000|2021-10-04 19:45:00|9247.3|9245.8|9246|9243.6|9248|9246.1|9245.8|9243.6|226
1633377000000|2021-10-04 19:50:00|9246.1|9243.7|9248.1|9246.6|9248.9|9246.8|9246|9243.7|264
1633377300000|2021-10-04 19:55:00|9248.2|9246.7|9243.5|9242|9248.5|9246.7|9242.7|9240.8|361
1633377600000|2021-10-04 20:00:00|9243.6|9242.1|9244.3|9241.9|9246.7|9244.4|9242|9240.1|325
1633377900000|2021-10-04 20:05:00|9244.4|9242|9244.2|9241.8|9244.6|9242.4|9243.7|9241.7|136
1633378200000|2021-10-04 20:10:00|9244.3|9241.9|9245.1|9242.7|9245.4|9243.2|9244.2|9241.8|125
1633378500000|2021-10-04 20:15:00|9245.2|9242.8|9245.8|9244.3|9246.2|9244.3|9245|9242.6|89
1633378800000|2021-10-04 20:20:00|9245.6|9244.1|9246.9|9245.4|9247.5|9245.5|9245.6|9243.6|106
1633379100000|2021-10-04 20:25:00|9247.5|9245.1|9245.5|9243.1|9247.8|9245.7|9245.2|9242.8|153
1633379400000|2021-10-04 20:30:00|9245.6|9243.2|9246.7|9244.3|9247|9244.6|9245.3|9242.9|210
1633379700000|2021-10-04 20:35:00|9246.9|9244.5|9247.3|9244.9|9247.5|9245.1|9246.3|9244.2|122
1633380000000|2021-10-04 20:40:00|9247.4|9245|9248.2|9245.8|9249.3|9246.9|9247.2|9244.8|96
1633380300000|2021-10-04 20:45:00|9248.3|9245.9|9247.2|9244.8|9248.7|9246.3|9247.2|9244.8|138
1633380600000|2021-10-04 20:50:00|9247.3|9244.9|9246.7|9244.3|9247.4|9245|9246.7|9244.3|111
1633380900000|2021-10-04 20:55:00|9246.8|9244.4|9258|9243|9258.9|9245.4|9246.2|9242.1|214
1633381200000|2021-10-04 21:00:00|9258.4|9243.4|9263.4|9248.4|9263.5|9248.5|9254.8|9242.2|53
1633381500000|2021-10-04 21:05:00|9262.9|9247.9|9264.4|9249.4|9272|9257|9261.2|9246.2|98
1633381800000|2021-10-04 21:10:00|9263.2|9248.2|9260.4|9245.4|9269.8|9254.8|9259.4|9244.4|175
1633382100000|2021-10-04 21:15:00|9260.7|9245.7|9257.3|9242.3|9266|9251|9251.5|9240.3|251
1633382400000|2021-10-04 21:20:00|9257.1|9242.1|9254.9|9243.2|9257.9|9244.1|9252.1|9241.5|218
1633382700000|2021-10-04 21:25:00|9252.6|9243.9|9252.7|9244.9|9258.5|9245.1|9251.5|9240.5|113
1633383000000|2021-10-04 21:30:00|9256.3|9241.3|9255.7|9240.7|9259|9244|9250.3|9235.3|236
1633383300000|2021-10-04 21:35:00|9255.9|9240.9|9257|9242|9258.6|9243.6|9252.4|9237.4|344
1633383600000|2021-10-04 21:40:00|9256.9|9241.9|9253.8|9238.8|9259.5|9244.5|9252|9237|462
1633383900000|2021-10-04 21:45:00|9252.9|9237.9|9254.3|9242.5|9258.1|9244.4|9251.2|9237.9|150
1633384200000|2021-10-04 21:50:00|9255.3|9242.2|9250.3|9235.3|9258.1|9244.4|9250.3|9235.3|207
1633384500000|2021-10-04 21:55:00|9249.9|9234.9|9247.3|9238.4|9253|9240.3|9247.3|9233.1|299
1633384800000|2021-10-04 22:00:00|9251.7|9238.7|9242.8|9239.8|9254.1|9243.7|9242.6|9234.9|575
1633385100000|2021-10-04 22:05:00|9243.1|9239.7|9243|9240.1|9244.1|9240.4|9241.1|9238.6|483
1633385400000|2021-10-04 22:10:00|9243.2|9240.2|9244.8|9241|9246.4|9241.7|9242.4|9239.4|239
1633385700000|2021-10-04 22:15:00|9244.7|9240.9|9244.6|9242.2|9246.3|9242.4|9243.9|9240.5|154
1633386000000|2021-10-04 22:20:00|9245|9242.3|9244.2|9241.8|9245.5|9242.7|9244.1|9240.6|202
1633386300000|2021-10-04 22:25:00|9244.3|9241.9|9245|9242.2|9245.6|9242.7|9244|9240.6|170
1633386600000|2021-10-04 22:30:00|9245.4|9241.2|9245.3|9242.9|9246.6|9243.6|9244.5|9241.2|232
1633386900000|2021-10-04 22:35:00|9245|9242.4|9245.7|9243.3|9247.7|9244.4|9244.9|9241.6|433
1633387200000|2021-10-04 22:40:00|9245.6|9243.2|9246.1|9243.7|9248|9244|9245.2|9241.6|233
1633387500000|2021-10-04 22:45:00|9246|9243.6|9246.9|9244.5|9247.9|9245.1|9245.8|9243.4|160
1633387800000|2021-10-04 22:50:00|9246.8|9244.4|9246.4|9244|9247.4|9244.8|9246.4|9243.4|149
1633388100000|2021-10-04 22:55:00|9246.6|9244.2|9247.7|9245.3|9248.5|9245.5|9246.3|9243.6|167
1633388400000|2021-10-04 23:00:00|9247.6|9245.2|9247.7|9245.3|9248.7|9246.3|9247.3|9244.9|146
1633388700000|2021-10-04 23:05:00|9247.6|9245.2|9247.1|9244.7|9247.7|9245.3|9246.6|9244.2|109
1633389000000|2021-10-04 23:10:00|9247.2|9244.8|9247.3|9244.9|9247.5|9245.1|9247|9244.6|61
1633389300000|2021-10-04 23:15:00|9247.2|9244.8|9246.8|9244.4|9247.4|9245|9246.6|9244.2|61
1633389600000|2021-10-04 23:20:00|9246.7|9244.3|9247.6|9245.2|9247.8|9245.4|9246.5|9244.1|89
1633389900000|2021-10-04 23:25:00|9247.5|9245.1|9248.7|9246.3|9249.2|9246.8|9247.4|9245|111
1633390200000|2021-10-04 23:30:00|9248.5|9246.1|9248.3|9245.9|9248.9|9246.5|9248.2|9245.8|103
1633390500000|2021-10-04 23:35:00|9248.4|9246|9248.8|9246.4|9248.8|9246.4|9247.6|9245.9|82
1633390800000|2021-10-04 23:40:00|9248.7|9246.3|9250|9247.6|9250.1|9247.7|9248.2|9245.8|127
1633391100000|2021-10-04 23:45:00|9249.9|9247.5|9248.7|9247.2|9250|9247.6|9248.3|9246.1|141
1633391400000|2021-10-04 23:50:00|9249.1|9246.7|9250.8|9248.4|9251|9248.8|9248.3|9246.1|171
1633391700000|2021-10-04 23:55:00|9250.7|9248.3|9251.6|9249.2|9251.8|9249.4|9249.9|9247.5|162
1633392000000|2021-10-05 00:00:00|9251.8|9249.4|9248|9245.6|9251.9|9249.5|9248|9245.6|366
1633392300000|2021-10-05 00:05:00|9248.1|9245.7|9248.5|9246.1|9248.5|9246.6|9247.4|9245|206
1633392600000|2021-10-05 00:10:00|9248.4|9246|9248.2|9245.8|9249.8|9247.7|9248|9245.8|189
1633392900000|2021-10-05 00:15:00|9248.3|9245.9|9248.4|9246|9249.3|9246.9|9247|9245.1|244
1633393200000|2021-10-05 00:20:00|9248.3|9245.9|9252.3|9249.9|9252.3|9249.9|9248|9245.6|208
1633393500000|2021-10-05 00:25:00|9252.4|9250|9251.9|9249.5|9252.7|9250.4|9250.8|9248.8|163
1633393800000|2021-10-05 00:30:00|9251.8|9249.4|9254.3|9251.9|9254.4|9252|9251.4|9249.3|138
1633394100000|2021-10-05 00:35:00|9254.4|9252|9252.2|9249.8|9254.4|9252.3|9252.1|9249.7|167
1633394400000|2021-10-05 00:40:00|9252.3|9249.9|9251.8|9249.4|9253.5|9251.1|9251.3|9249.3|137
1633394700000|2021-10-05 00:45:00|9251.7|9249.3|9254.2|9251.8|9255.2|9252.8|9251.7|9249.3|221
1633395000000|2021-10-05 00:50:00|9254.3|9251.9|9254.3|9251.9|9255.7|9253.5|9252.9|9250.5|290
1633395300000|2021-10-05 00:55:00|9254.7|9252.3|9255.5|9254|9257|9255.1|9254.7|9252.3|244
1633395600000|2021-10-05 01:00:00|9255.4|9253.9|9257|9254.6|9257.8|9255.7|9254.9|9253.2|261
1633395900000|2021-10-05 01:05:00|9256.9|9254.5|9256|9253.6|9257.5|9255.4|9255.3|9253.3|231
1633396200000|2021-10-05 01:10:00|9255.9|9253.5|9255.8|9253.4|9256.8|9254.8|9255.4|9253.2|191
1633396500000|2021-10-05 01:15:00|9255.9|9253.5|9256.6|9254.2|9258.5|9256.4|9255.3|9253.4|300
1633396800000|2021-10-05 01:20:00|9256.5|9254.1|9257.1|9254.7|9257.9|9255.9|9256.2|9254.1|334
1633397100000|2021-10-05 01:25:00|9257|9254.6|9258.7|9256.3|9259.1|9257.1|9256.6|9254.2|279
1633397400000|2021-10-05 01:30:00|9258.8|9256.4|9258.6|9257.1|9259.1|9257.2|9256.7|9254.5|287
1633397700000|2021-10-05 01:35:00|9258.5|9257|9258.5|9257|9259.1|9257.2|9257.9|9255.9|179
1633398000000|2021-10-05 01:40:00|9259|9256.6|9260.2|9257.8|9260.3|9258.3|9257.9|9255.9|219
1633398300000|2021-10-05 01:45:00|9259.7|9258.2|9258.9|9256.5|9260.2|9258.3|9258.5|9256.3|194
1633398600000|2021-10-05 01:50:00|9258.7|9256.3|9258.6|9257.1|9259.2|9257.2|9257.8|9255.9|193
1633398900000|2021-10-05 01:55:00|9258.5|9257|9260.1|9257.7|9260.1|9257.8|9258|9256|172
1633399200000|2021-10-05 02:00:00|9260|9257.6|9259.7|9258.2|9260.2|9258.4|9259|9257.1|119
1633399500000|2021-10-05 02:05:00|9259.6|9258.1|9257.5|9255.1|9259.7|9258.2|9257|9255|204
1633399800000|2021-10-05 02:10:00|9257.6|9255.2|9257.1|9254.7|9257.6|9255.5|9255.2|9253.3|189
1633400100000|2021-10-05 02:15:00|9257.2|9254.8|9257.2|9255.7|9258.4|9256.6|9257|9254.7|192
1633400400000|2021-10-05 02:20:00|9257.3|9255.8|9256.3|9253.9|9257.4|9255.8|9255.9|9253.8|118
1633400700000|2021-10-05 02:25:00|9256.4|9254|9255.1|9253.6|9256.8|9254.7|9254.9|9253.1|147
1633401000000|2021-10-05 02:30:00|9255|9253.5|9255.4|9253|9255.8|9253.9|9254.4|9252.6|153
1633401300000|2021-10-05 02:35:00|9255.3|9252.9|9256.2|9253.8|9256.8|9254.7|9254.8|9252.4|163
1633401600000|2021-10-05 02:40:00|9256.3|9253.9|9255.2|9252.8|9256.5|9254.1|9254.5|9252.6|148
1633401900000|2021-10-05 02:45:00|9255.1|9252.7|9256.2|9254.7|9256.8|9254.9|9254.1|9252.1|201
1633402200000|2021-10-05 02:50:00|9256.3|9254.8|9257.2|9255.7|9257.7|9255.9|9255.5|9253.4|162
1633402500000|2021-10-05 02:55:00|9257.3|9255.8|9257.8|9255.4|9257.9|9256|9256.5|9254.6|140
1633402800000|2021-10-05 03:00:00|9257.7|9255.3|9259.5|9257.1|9259.6|9257.4|9257|9255.1|169
1633403100000|2021-10-05 03:05:00|9259.4|9257|9258.9|9257.4|9260.2|9258.2|9258.8|9256.9|131
1633403400000|2021-10-05 03:10:00|9259|9257.5|9259.4|9257|9260.3|9258.2|9258.8|9256.9|107
1633403700000|2021-10-05 03:15:00|9259.3|9256.9|9258.5|9257|9259.4|9257.4|9258.1|9256.1|94
1633404000000|2021-10-05 03:20:00|9258.6|9257.1|9258.8|9256.4|9259.4|9257.5|9258.2|9256.3|143
1633404300000|2021-10-05 03:25:00|9258.9|9256.5|9259.3|9256.9|9259.3|9257.2|9258.5|9256.4|87
1633404600000|2021-10-05 03:30:00|9259.2|9256.8|9261.2|9258.8|9261.3|9259.4|9259|9256.8|176
1633404900000|2021-10-05 03:35:00|9261.1|9258.7|9261.9|9259.5|9262.6|9260.6|9260.6|9258.6|256
1633405200000|2021-10-05 03:40:00|9261.8|9259.4|9262.6|9260.2|9263|9261|9261.6|9259.4|168
1633405500000|2021-10-05 03:45:00|9262.7|9260.3|9264.3|9262.8|9265.3|9263.1|9262.4|9260.2|246
1633405800000|2021-10-05 03:50:00|9264.2|9262.7|9265.1|9262.7|9265.5|9263.5|9263.2|9261.2|224
1633406100000|2021-10-05 03:55:00|9265.5|9263.1|9265|9262.6|9265.9|9263.6|9264|9262|208
1633406400000|2021-10-05 04:00:00|9264.9|9262.5|9266.5|9264.1|9266.5|9264.3|9263.9|9262|213
1633406700000|2021-10-05 04:05:00|9266.3|9263.9|9266.3|9263.9|9267|9264.8|9265.8|9263.9|127
1633407000000|2021-10-05 04:10:00|9266.4|9264|9265.4|9263|9266.4|9264.4|9265.1|9262.8|155
1633407300000|2021-10-05 04:15:00|9265.3|9262.9|9265.5|9263.1|9265.9|9263.7|9264.9|9262.9|108
1633407600000|2021-10-05 04:20:00|9265.4|9263|9266.4|9264|9266.5|9265|9264.9|9263|148
1633407900000|2021-10-05 04:25:00|9266.3|9263.9|9265.4|9263|9266.4|9264.3|9265.1|9262.8|120
1633408200000|2021-10-05 04:30:00|9265.6|9263.2|9266.5|9265|9266.7|9265.1|9265|9262.9|211
1633408500000|2021-10-05 04:35:00|9267|9264.6|9266.4|9264.9|9267|9265.2|9266|9264|155
1633408800000|2021-10-05 04:40:00|9266.5|9265|9266.4|9264.9|9267|9265.1|9266.2|9264.5|86
1633409100000|2021-10-05 04:45:00|9266.1|9264.6|9266.6|9265.1|9267.1|9265.2|9266.1|9264.3|102
1633409400000|2021-10-05 04:50:00|9267.1|9265.6|9267.3|9265.8|9267.8|9265.9|9267|9265.2|71
1633409700000|2021-10-05 04:55:00|9267.4|9265.9|9267.8|9265.4|9267.9|9266|9267.2|9265.2|104
1633410000000|2021-10-05 05:00:00|9267.4|9265.9|9266.3|9263.9|9267.5|9266|9265.7|9263.9|151
1633410300000|2021-10-05 05:05:00|9266.4|9264|9266.3|9264.8|9267.2|9265.1|9265.9|9263.7|140
1633410600000|2021-10-05 05:10:00|9266.4|9264.9|9265.5|9264|9267|9265.1|9265.5|9263.6|76
1633410900000|2021-10-05 05:15:00|9265.6|9264.1|9265.8|9264.3|9266.2|9264.4|9264.6|9262.8|160
1633411200000|2021-10-05 05:20:00|9265.7|9264.2|9268.9|9266.5|9269.1|9267.1|9265.6|9263.7|130
1633411500000|2021-10-05 05:25:00|9268.8|9266.4|9268.9|9267.4|9269.4|9267.5|9268.3|9266.3|119
1633411800000|2021-10-05 05:30:00|9268.7|9266.3|9270.4|9268.9|9271.2|9269|9268.3|9266.2|238
1633412100000|2021-10-05 05:35:00|9270.3|9268.8|9270.8|9268.4|9271.4|9269.4|9269.1|9267.2|523
1633412400000|2021-10-05 05:40:00|9270.7|9268.3|9270.3|9267.9|9271|9269|9269.7|9267.8|169
1633412700000|2021-10-05 05:45:00|9270.4|9268|9270.9|9269.4|9271.9|9269.8|9269.9|9267.9|298
1633413000000|2021-10-05 05:50:00|9271.4|9269|9269.1|9267.6|9271.6|9269.8|9269|9267.2|161
1633413300000|2021-10-05 05:55:00|9269|9267.5|9267.8|9265.4|9269.1|9267.6|9267.2|9265.3|195
1633413600000|2021-10-05 06:00:00|9267.7|9265.3|9267.1|9264.7|9270.5|9268.6|9266.1|9264.4|438
1633413900000|2021-10-05 06:05:00|9266.9|9264.5|9265.2|9262.8|9268.6|9266.2|9263.7|9261.6|451
1633414200000|2021-10-05 06:10:00|9265.1|9262.7|9264.4|9262|9266.1|9264.2|9262.5|9260.2|312
1633414500000|2021-10-05 06:15:00|9264.5|9262.1|9263.7|9262.2|9266.4|9264.2|9263.6|9261.8|252
1633414800000|2021-10-05 06:20:00|9263.6|9262.1|9262.9|9261.4|9266.4|9264|9261.5|9259.7|342
1633415100000|2021-10-05 06:25:00|9263|9261.5|9267.2|9264.8|9267.8|9265.9|9262.9|9261.4|256
1633415400000|2021-10-05 06:30:00|9267.1|9264.7|9266|9263.6|9267.6|9265.2|9264.8|9262.6|333
1633415700000|2021-10-05 06:35:00|9265.6|9264.1|9266.1|9263.7|9267.9|9265.8|9264.7|9262.8|307
1633416000000|2021-10-05 06:40:00|9266.2|9263.8|9266.1|9263.7|9267|9265.1|9264.7|9262.7|320
1633416300000|2021-10-05 06:45:00|9266.3|9263.9|9263.4|9261.9|9267|9265|9262.7|9260.6|437
1633416600000|2021-10-05 06:50:00|9263.3|9261.8|9263.6|9261.2|9263.9|9262.1|9262.2|9260.3|280
1633416900000|2021-10-05 06:55:00|9263.5|9261.1|9264.4|9262|9264.6|9262.6|9261.9|9259.7|327
1633417200000|2021-10-05 07:00:00|9264.5|9262.1|9269.9|9268.4|9271.4|9269.4|9263.7|9261.3|613
1633417500000|2021-10-05 07:05:00|9269.8|9268.3|9269.7|9267.3|9271.6|9270|9267.6|9265.5|440
1633417800000|2021-10-05 07:10:00|9269.5|9267.1|9268.6|9266.2|9270.5|9268.7|9268.1|9266.1|415
1633418100000|2021-10-05 07:15:00|9267.8|9266.3|9265.9|9263.5|9268.7|9266.7|9264.4|9262.5|546
1633418400000|2021-10-05 07:20:00|9265.5|9264|9266.6|9264.2|9268.6|9266.8|9265|9263.1|676
1633418700000|2021-10-05 07:25:00|9266.7|9264.3|9267.5|9265.1|9267.5|9265.6|9264|9262.1|516
1633419000000|2021-10-05 07:30:00|9267.4|9265|9267.5|9266|9268.8|9267|9265.5|9263.5|423
1633419300000|2021-10-05 07:35:00|9267.4|9265.9|9266|9264.5|9268|9266.1|9264|9262.5|515
1633419600000|2021-10-05 07:40:00|9265.9|9264.4|9268.8|9266.4|9269.5|9267.3|9265.8|9263.9|362
1633419900000|2021-10-05 07:45:00|9268.3|9266.8|9269.4|9267.9|9270.5|9268.8|9268.3|9266.4|416
1633420200000|2021-10-05 07:50:00|9269.9|9268.4|9268.4|9266|9271.5|9269.9|9267.2|9265.4|426
1633420500000|2021-10-05 07:55:00|9268.5|9266.1|9265.7|9263.3|9269.1|9267.1|9264.5|9262.6|427
1633420800000|2021-10-05 08:00:00|9265.3|9263.8|9264.1|9262.6|9267.2|9265.3|9263.9|9262|461
1633421100000|2021-10-05 08:05:00|9263.9|9262.4|9264.4|9262|9266.9|9264.7|9263.8|9261.6|487
1633421400000|2021-10-05 08:10:00|9264.5|9262.1|9267.1|9264.7|9268|9266.1|9264.4|9262|454
1633421700000|2021-10-05 08:15:00|9266.8|9265.3|9267.4|9265.9|9268|9266|9265|9263.1|383
1633422000000|2021-10-05 08:20:00|9267.5|9266|9265|9263.5|9268.9|9266.9|9264.8|9263.3|492
1633422300000|2021-10-05 08:25:00|9264.3|9262.8|9265.7|9263.3|9266.1|9263.9|9263.4|9261.3|422
1633422600000|2021-10-05 08:30:00|9265.9|9263.5|9262.7|9260.3|9266.5|9264.5|9262.3|9260.1|316
1633422900000|2021-10-05 08:35:00|9262.8|9260.4|9262.5|9261|9265.1|9262.8|9261.3|9259.2|352
1633423200000|2021-10-05 08:40:00|9262.9|9261.4|9262.1|9260.6|9264.6|9262.6|9261.5|9259.6|291
1633423500000|2021-10-05 08:45:00|9262.2|9260.7|9265.8|9263.4|9267.9|9266|9262.2|9260.7|410
1633423800000|2021-10-05 08:50:00|9265.7|9263.3|9261.4|9259|9265.8|9263.5|9260.6|9258.9|507
1633424100000|2021-10-05 08:55:00|9260.9|9259.4|9266.2|9263.8|9266.2|9264.3|9259.7|9258.1|488
1633424400000|2021-10-05 09:00:00|9265.7|9264.2|9266.5|9265|9266.6|9265.1|9263.7|9261.7|482
1633424700000|2021-10-05 09:05:00|9266.9|9264.5|9267.7|9265.3|9268.4|9266.6|9265.5|9263.7|336
1633425000000|2021-10-05 09:10:00|9267.1|9265.6|9266.4|9264|9268.2|9265.8|9264.1|9262.3|349
1633425300000|2021-10-05 09:15:00|9266.3|9263.9|9262.5|9260.1|9266.6|9264.6|9262.1|9259.9|400
1633425600000|2021-10-05 09:20:00|9262.6|9260.2|9263|9261.5|9264.1|9262.4|9261.5|9259.5|386
1633425900000|2021-10-05 09:25:00|9263.3|9260.9|9267|9264.6|9267.1|9265|9263|9260.7|228
1633426200000|2021-10-05 09:30:00|9266.6|9265.1|9269.2|9267.7|9271.4|9269.9|9266.6|9264.6|409
1633426500000|2021-10-05 09:35:00|9269.3|9267.8|9267.7|9265.3|9270.4|9268.5|9266.8|9264.7|300
1633426800000|2021-10-05 09:40:00|9267.3|9265.8|9268.1|9265.7|9269.8|9267.7|9267.2|9265.3|235
1633427100000|2021-10-05 09:45:00|9268|9265.6|9268.9|9267.4|9271.1|9269.1|9266.8|9264.7|325
1633427400000|2021-10-05 09:50:00|9269|9267.5|9267.7|9265.3|9269.4|9267.6|9265.6|9263.5|292
1633427700000|2021-10-05 09:55:00|9267.8|9265.4|9266.7|9265.2|9268.2|9266.1|9265.7|9263.8|204
1633428000000|2021-10-05 10:00:00|9266.8|9265.3|9267.3|9265.8|9269.1|9267.1|9266.4|9264.5|267
1633428300000|2021-10-05 10:05:00|9267.7|9265.3|9266.6|9265.1|9268.3|9266.4|9264.9|9263|351
1633428600000|2021-10-05 10:10:00|9266.7|9265.2|9265.7|9264.2|9267.3|9265.3|9264.2|9262.3|297
1633428900000|2021-10-05 10:15:00|9265.8|9264.3|9266.7|9264.3|9267.1|9265|9264.4|9262.5|259
1633429200000|2021-10-05 10:20:00|9266.8|9264.4|9265.7|9264.2|9267.4|9265.4|9265.1|9263.5|231
1633429500000|2021-10-05 10:25:00|9265.6|9264.1|9267.5|9265.1|9267.5|9265.6|9264.7|9262.8|252
1633429800000|2021-10-05 10:30:00|9267.2|9265.7|9267|9264.6|9268.7|9266.7|9265.4|9263.4|359
1633430100000|2021-10-05 10:35:00|9266.9|9264.5|9266.1|9264.6|9268.7|9266.6|9265.9|9264.1|348
1633430400000|2021-10-05 10:40:00|9266|9264.5|9268.8|9267.3|9269.3|9267.5|9265.9|9264|296
1633430700000|2021-10-05 10:45:00|9269.4|9267|9270.8|9269.3|9271.6|9269.6|9269|9267|341
1633431000000|2021-10-05 10:50:00|9270.9|9269.4|9274.5|9272.1|9275.4|9273.3|9270.6|9268.6|320
1633431300000|2021-10-05 10:55:00|9274.6|9272.2|9273.4|9271.9|9276|9274.3|9272.6|9271.1|382
1633431600000|2021-10-05 11:00:00|9273.5|9272|9270.4|9268.9|9275|9273.1|9270.1|9268.5|314
1633431900000|2021-10-05 11:05:00|9270.3|9268.8|9267.8|9265.4|9270.6|9269.1|9265.5|9263.5|435
1633432200000|2021-10-05 11:10:00|9267.6|9265.2|9266|9264.5|9268.1|9266.3|9265.9|9263.9|336
1633432500000|2021-10-05 11:15:00|9266.5|9264.1|9268.6|9267.1|9268.8|9267.2|9265.5|9263.7|330
1633432800000|2021-10-05 11:20:00|9268.5|9267|9269.8|9268.3|9270.8|9269|9267.3|9265.7|369
1633433100000|2021-10-05 11:25:00|9269.9|9268.4|9269.8|9268.3|9270.4|9268.5|9266.9|9265.1|405
1633433400000|2021-10-05 11:30:00|9269.7|9268.2|9268|9266.5|9270.8|9268.7|9267.7|9266.1|365
1633433700000|2021-10-05 11:35:00|9267.7|9266.2|9267.8|9265.4|9268.1|9266.6|9264.3|9262.7|392
1633434000000|2021-10-05 11:40:00|9267.2|9265.7|9268.1|9265.7|9268.6|9266.6|9265.5|9263.7|299
1633434300000|2021-10-05 11:45:00|9268.2|9265.8|9269.2|9266.8|9269.7|9267.8|9267.4|9265.6|309
1633434600000|2021-10-05 11:50:00|9269.4|9267|9269.1|9267.6|9271.1|9269.2|9268.9|9267|338
1633434900000|2021-10-05 11:55:00|9269|9267.5|9268.5|9266.1|9271.3|9269.3|9268.1|9266.1|360
1633435200000|2021-10-05 12:00:00|9268.1|9266.6|9265|9263.5|9268.2|9266.6|9261.9|9260.4|517
1633435500000|2021-10-05 12:05:00|9265.1|9263.6|9264.2|9262.7|9265.6|9263.7|9262.9|9261.4|288
1633435800000|2021-10-05 12:10:00|9264.3|9262.8|9268.1|9266.6|9268.8|9266.9|9263.8|9262.3|377
1633436100000|2021-10-05 12:15:00|9268.2|9266.7|9269.2|9267.7|9271.2|9269.2|9268.1|9266.3|383
1633436400000|2021-10-05 12:20:00|9269|9267.5|9266.7|9265.2|9269.6|9268.1|9265.7|9264.2|459
1633436700000|2021-10-05 12:25:00|9266.8|9265.3|9268|9265.6|9269.3|9267.4|9265.7|9264.1|303
1633437000000|2021-10-05 12:30:00|9268.2|9265.8|9269.9|9268.4|9271.9|9270|9266.3|9264.4|424
1633437300000|2021-10-05 12:35:00|9269.8|9268.3|9271.1|9268.7|9272|9270.1|9268.5|9267|363
1633437600000|2021-10-05 12:40:00|9270.5|9269|9269.8|9268.3|9272.6|9270.8|9269.3|9267.5|437
1633437900000|2021-10-05 12:45:00|9269.9|9268.4|9270.2|9268.7|9271.1|9269.6|9268.2|9266.3|386
1633438200000|2021-10-05 12:50:00|9270.1|9268.6|9272.1|9270.6|9272.6|9271|9269.9|9268.1|400
1633438500000|2021-10-05 12:55:00|9272.2|9270.7|9275.9|9274.4|9276|9274.5|9272|9270.5|443
1633438800000|2021-10-05 13:00:00|9276|9274.5|9273.9|9272.4|9277|9275|9272|9269.6|507
1633439100000|2021-10-05 13:05:00|9273.8|9272.3|9284.3|9281.9|9285.2|9282.9|9273.1|9271.6|564
1633439400000|2021-10-05 13:10:00|9284.2|9281.8|9282|9280.5|9284.3|9282.1|9279.6|9277.7|535
1633439700000|2021-10-05 13:15:00|9281.5|9280|9281.1|9279.6|9284.4|9282.9|9280.6|9278.6|525
1633440000000|2021-10-05 13:20:00|9280.7|9279.2|9282.2|9279.8|9283.6|9281.9|9280.1|9278.2|537
1633440300000|2021-10-05 13:25:00|9282.3|9279.9|9281.3|9278.9|9284.6|9282.6|9279|9277.1|490
1633440600000|2021-10-05 13:30:00|9281.7|9279.3|9279.3|9277.8|9283.1|9280.8|9278.4|9276.4|685
1633440900000|2021-10-05 13:35:00|9279.2|9277.7|9279.2|9276.8|9280.4|9278.5|9278.5|9276.7|544
1633441200000|2021-10-05 13:40:00|9278.7|9277.2|9278.7|9276.3|9280.3|9278.5|9276.4|9274.6|581
1633441500000|2021-10-05 13:45:00|9278.6|9276.2|9277.2|9274.8|9281.6|9279.6|9275|9273.1|681
1633441800000|2021-10-05 13:50:00|9276.8|9275.3|9279.2|9277.7|9280.3|9278.8|9276.6|9274.6|680
1633442100000|2021-10-05 13:55:00|9279.1|9277.6|9275.6|9273.2|9279.2|9277.7|9275.1|9273.1|553
1633442400000|2021-10-05 14:00:00|9275.7|9273.3|9284.2|9281.8|9284.5|9282.5|9275.7|9273.3|960
1633442700000|2021-10-05 14:05:00|9283.7|9282.2|9282.3|9279.9|9286|9284.4|9281.1|9279.2|654
1633443000000|2021-10-05 14:10:00|9282.2|9279.8|9286.2|9283.8|9287.4|9285.6|9281.8|9279.6|629
1633443300000|2021-10-05 14:15:00|9286.6|9284.2|9287.7|9285.3|9289.3|9287.5|9286.4|9284|674
1633443600000|2021-10-05 14:20:00|9287.6|9285.2|9285.6|9284.1|9287.8|9285.8|9281.4|9279.5|630
1633443900000|2021-10-05 14:25:00|9285.7|9284.2|9285.2|9283.7|9286.7|9284.8|9282.4|9280.8|539
1633444200000|2021-10-05 14:30:00|9285.7|9283.3|9284.7|9283.2|9285.8|9284.1|9281.1|9279.6|516
1633444500000|2021-10-05 14:35:00|9284.6|9283.1|9286.5|9284.1|9286.8|9284.9|9283.1|9281.1|555
1633444800000|2021-10-05 14:40:00|9286.4|9284|9285.1|9282.7|9286.9|9284.9|9282.7|9280.7|574
1633445100000|2021-10-05 14:45:00|9285.2|9282.8|9284.1|9281.7|9287.5|9285.5|9283.1|9281.2|629
1633445400000|2021-10-05 14:50:00|9284|9281.6|9281.4|9279.9|9284.8|9282.7|9280.9|9279.4|464
1633445700000|2021-10-05 14:55:00|9281.3|9279.8|9285.8|9284.3|9287|9285.5|9280.2|9278.4|527
1633446000000|2021-10-05 15:00:00|9285.7|9284.2|9284.6|9282.2|9286.7|9284.7|9283|9281.5|613
1633446300000|2021-10-05 15:05:00|9284.5|9282.1|9275.4|9273.9|9284.7|9283|9275.4|9273.8|635
1633446600000|2021-10-05 15:10:00|9275.5|9274|9272.4|9270.9|9277.2|9275.2|9271.7|9269.9|561
1633446900000|2021-10-05 15:15:00|9272.1|9270.6|9271.7|9269.3|9273.6|9271.9|9271.2|9269.3|341
1633447200000|2021-10-05 15:20:00|9271.2|9269.7|9268.4|9266.9|9271.9|9270|9268.3|9266.6|487
1633447500000|2021-10-05 15:25:00|9268.3|9266.8|9267.1|9264.7|9268.8|9266.9|9262.6|9261|529
1633447800000|2021-10-05 15:30:00|9266.7|9265.2|9265|9263.5|9268.9|9267.1|9264.9|9263.1|575
1633448100000|2021-10-05 15:35:00|9264.9|9263.4|9264.9|9263.4|9267.2|9265.1|9264.1|9262.4|467
1633448400000|2021-10-05 15:40:00|9264.8|9263.3|9266.8|9265.3|9267.9|9265.9|9264.7|9262.9|431
1633448700000|2021-10-05 15:45:00|9266.9|9265.4|9272.8|9271.3|9273.6|9271.7|9266.7|9265.2|468
1633449000000|2021-10-05 15:50:00|9272.9|9271.4|9272.9|9271.4|9273.3|9271.7|9271.4|9269.9|249
1633449300000|2021-10-05 15:55:00|9273|9271.5|9272|9270.5|9275.7|9273.7|9271|9269.4|399
1633449600000|2021-10-05 16:00:00|9272.4|9270|9271.5|9270|9274.1|9272.2|9270.9|9269.1|296
1633449900000|2021-10-05 16:05:00|9271.6|9270.1|9274.3|9271.9|9274.6|9272.7|9271.5|9269.5|494
1633450200000|2021-10-05 16:10:00|9274.2|9271.8|9275.5|9274|9276.6|9274.7|9273.6|9271.6|447
1633450500000|2021-10-05 16:15:00|9275.6|9274.1|9274.9|9272.5|9277.3|9275.4|9274.3|9272.4|522
1633450800000|2021-10-05 16:20:00|9274.5|9273|9274.5|9273|9276|9274.1|9274.2|9272.2|273
1633451100000|2021-10-05 16:25:00|9274.4|9272.9|9272.3|9269.9|9275.1|9273.1|9271.2|9269.3|272
1633451400000|2021-10-05 16:30:00|9271.9|9270.4|9271.8|9270.3|9273.6|9271.4|9271.7|9269.7|259
1633451700000|2021-10-05 16:35:00|9272.1|9270.6|9275.8|9274.3|9276.7|9274.9|9272.1|9270.5|319
1633452000000|2021-10-05 16:40:00|9275.6|9274.1|9277|9275.5|9277.9|9275.9|9275.3|9273.3|245
1633452300000|2021-10-05 16:45:00|9277.2|9275.7|9277|9275.5|9277.5|9275.8|9275.7|9273.8|283
1633452600000|2021-10-05 16:50:00|9276.9|9275.4|9277.4|9275|9278.1|9276.2|9276.6|9274.5|173
1633452900000|2021-10-05 16:55:00|9277.5|9275.1|9277.7|9276.2|9278.3|9276.4|9276.8|9274.8|245
1633453200000|2021-10-05 17:00:00|9277.6|9276.1|9278.8|9276.4|9279.1|9277.3|9276.7|9275|320
1633453500000|2021-10-05 17:05:00|9278.3|9276.8|9278.2|9275.8|9279.1|9277.2|9276.8|9275.2|287
1633453800000|2021-10-05 17:10:00|9278.1|9275.7|9278.8|9277.3|9280|9278|9277.6|9275.7|229
1633454100000|2021-10-05 17:15:00|9279.2|9276.8|9281.1|9278.7|9281.7|9279.5|9278.8|9276.7|253
1633454400000|2021-10-05 17:20:00|9280.6|9279.1|9280.4|9278.9|9282.2|9280.2|9280|9278.1|256
1633454700000|2021-10-05 17:25:00|9280.5|9279|9280.3|9278.8|9281.6|9279.7|9279.8|9278|238
1633455000000|2021-10-05 17:30:00|9280.2|9278.7|9277.3|9275.8|9280.3|9278.8|9277.3|9275.7|216
1633455300000|2021-10-05 17:35:00|9277.4|9275.9|9276.4|9274.9|9277.8|9276.1|9276.2|9274.7|142
1633455600000|2021-10-05 17:40:00|9276.2|9274.7|9277.3|9274.9|9277.4|9275.3|9275|9273.1|214
1633455900000|2021-10-05 17:45:00|9277.2|9274.8|9276.9|9275.4|9278.2|9276.2|9276.5|9274.3|186
1633456200000|2021-10-05 17:50:00|9276.8|9275.3|9277.9|9275.5|9278|9276.1|9276|9274.1|162
1633456500000|2021-10-05 17:55:00|9277.8|9275.4|9277.7|9275.3|9279.4|9277.7|9276.9|9275|265
1633456800000|2021-10-05 18:00:00|9278|9275.6|9275.8|9273.4|9278.4|9276.3|9274.8|9272.5|344
1633457100000|2021-10-05 18:05:00|9275.7|9273.3|9275.4|9273.9|9276|9274.5|9275.2|9273.2|113
1633457400000|2021-10-05 18:10:00|9275.3|9273.8|9278.1|9275.7|9278.2|9276|9275.2|9273.7|202
1633457700000|2021-10-05 18:15:00|9278.2|9275.8|9277.9|9276.4|9279.2|9277.3|9277.5|9275.5|166
1633458000000|2021-10-05 18:20:00|9278|9276.5|9279.3|9276.9|9279.3|9277.5|9277.7|9275.9|138
1633458300000|2021-10-05 18:25:00|9279.2|9276.8|9279.6|9278.1|9281.1|9279|9278.5|9276.6|211
1633458600000|2021-10-05 18:30:00|9280|9277.6|9280|9277.6|9280.5|9278.6|9279|9277.2|242
1633458900000|2021-10-05 18:35:00|9280.1|9277.7|9280.2|9277.8|9280.6|9278.7|9279|9277.5|210
1633459200000|2021-10-05 18:40:00|9280.3|9277.9|9279.5|9278|9280.7|9278.9|9279.3|9277.7|199
1633459500000|2021-10-05 18:45:00|9279.4|9277.9|9279.5|9278|9280.1|9278.6|9278.9|9277|178
1633459800000|2021-10-05 18:50:00|9279.6|9278.1|9279.8|9277.4|9279.9|9278.1|9278.2|9276|267
1633460100000|2021-10-05 18:55:00|9279.9|9277.5|9279.5|9278|9280.4|9278.7|9278.8|9276.9|288
1633460400000|2021-10-05 19:00:00|9279.6|9278.1|9281.4|9279.9|9281.9|9280|9279.5|9277.7|277
1633460700000|2021-10-05 19:05:00|9281.8|9279.4|9280.7|9278.3|9281.8|9279.8|9280.5|9278.3|203
1633461000000|2021-10-05 19:10:00|9280.3|9278.8|9280.9|9278.5|9281.4|9279.5|9280.3|9278.4|126
1633461300000|2021-10-05 19:15:00|9281|9278.6|9280.6|9279.1|9281.4|9279.3|9280.4|9278.3|128
1633461600000|2021-10-05 19:20:00|9281.2|9278.8|9281.4|9279|9281.7|9279.8|9280.4|9278.5|165
1633461900000|2021-10-05 19:25:00|9281.2|9279.7|9280.9|9278.5|9281.9|9279.9|9280.8|9278.5|214
1633462200000|2021-10-05 19:30:00|9281|9278.6|9281.7|9279.3|9282.9|9280.8|9280.9|9278.6|218
1633462500000|2021-10-05 19:35:00|9281.8|9279.4|9282.6|9280.2|9282.6|9280.6|9281.1|9279.2|120
1633462800000|2021-10-05 19:40:00|9282.5|9280.1|9283.7|9281.3|9284.6|9282.4|9282|9280|197
1633463100000|2021-10-05 19:45:00|9283.8|9281.4|9283.4|9281|9284.1|9281.7|9281.7|9279.7|171
1633463400000|2021-10-05 19:50:00|9283.5|9281.1|9284.3|9281.9|9284.4|9282|9282.6|9280.2|199
1633463700000|2021-10-05 19:55:00|9284.2|9281.8|9283.8|9281.4|9284.7|9282.4|9283|9280.9|337
1633464000000|2021-10-05 20:00:00|9284.2|9281.8|9283|9281.5|9284.6|9282.2|9282.6|9280.2|220
1633464300000|2021-10-05 20:05:00|9283.1|9281.6|9284.5|9282.1|9285|9282.6|9283.1|9281.6|97
1633464600000|2021-10-05 20:10:00|9284.6|9282.2|9285.1|9282.7|9285.3|9283.3|9284.4|9282|56
1633464900000|2021-10-05 20:15:00|9285|9282.6|9285|9282.6|9285.2|9283.2|9284.5|9282.1|61
1633465200000|2021-10-05 20:20:00|9285.1|9282.7|9282.8|9281.3|9285.1|9282.7|9282.8|9280.9|84
1633465500000|2021-10-05 20:25:00|9282.9|9281.4|9284.1|9281.7|9284.4|9282|9282.7|9280.8|75
1633465800000|2021-10-05 20:30:00|9283.7|9282.2|9283.6|9281.2|9285.3|9282.9|9283.4|9281|135
1633466100000|2021-10-05 20:35:00|9283.7|9281.3|9283.3|9280.9|9284|9281.7|9282.8|9280.8|103
1633466400000|2021-10-05 20:40:00|9283.4|9281|9283.1|9280.7|9283.9|9281.5|9282|9280.1|156
1633466700000|2021-10-05 20:45:00|9283.2|9280.8|9284.3|9281.9|9284.6|9282.2|9282.6|9280.2|149
1633467000000|2021-10-05 20:50:00|9284.2|9281.8|9284.1|9281.7|9284.8|9282.4|9284.1|9281.7|143
1633467300000|2021-10-05 20:55:00|9284.4|9282|9283.5|9278.7|9284.6|9282.1|9283.2|9278.7|283
1633467600000|2021-10-05 21:00:00|9284.1|9278.9|9284.5|9275.6|9285|9278.9|9283.5|9275.1|43
1633467900000|2021-10-05 21:05:00|9285.5|9274.8|9286.1|9275.7|9289|9276.5|9283.7|9271.6|101
1633468200000|2021-10-05 21:10:00|9285.5|9276|9286.8|9275.4|9288.5|9276.7|9284.4|9272.2|99
1633468500000|2021-10-05 21:15:00|9285|9276.4|9286.4|9275.1|9288.5|9278.2|9284.7|9274.3|79
1633468800000|2021-10-05 21:20:00|9285.1|9276.2|9286.3|9274.8|9288.5|9276.7|9283.9|9274.1|117
1633469100000|2021-10-05 21:25:00|9285.9|9275|9288.4|9274.1|9288.4|9276.7|9284.4|9274.1|84
1633469400000|2021-10-05 21:30:00|9291.8|9275.2|9292.2|9277.2|9293|9278|9289.7|9274.7|191
1633469700000|2021-10-05 21:35:00|9292.1|9277.1|9290.6|9275.6|9292.9|9277.9|9289.4|9274.4|250
1633470000000|2021-10-05 21:40:00|9290.9|9275.9|9290.8|9275.8|9292.6|9277.8|9288.8|9273.8|157
1633470300000|2021-10-05 21:45:00|9290|9275|9292.5|9278.7|9293|9279.2|9287.8|9273.1|259
1633470600000|2021-10-05 21:50:00|9290.9|9277.5|9286.1|9275.9|9292.1|9280|9284.8|9272.4|325
1633470900000|2021-10-05 21:55:00|9285.9|9276.4|9287.3|9277.2|9292.1|9279|9284.4|9273.6|484
1633471200000|2021-10-05 22:00:00|9288.6|9273.8|9285|9282.4|9292.2|9282.5|9284|9273.8|431
1633471500000|2021-10-05 22:05:00|9285.1|9282.3|9283.6|9281.2|9285.1|9282.5|9283.4|9280.2|198
1633471800000|2021-10-05 22:10:00|9283.4|9281|9284|9281|9284.6|9281.3|9283.1|9279.8|113
1633472100000|2021-10-05 22:15:00|9283.7|9280.8|9282.5|9280.1|9284.6|9281.3|9282.3|9279.9|106
1633472400000|2021-10-05 22:20:00|9282.6|9280.2|9282|9279.5|9283.4|9280.3|9281.3|9278.7|115
1633472700000|2021-10-05 22:25:00|9282.2|9279.6|9283.2|9280.8|9284.3|9280.9|9281.8|9279.3|114
1633473000000|2021-10-05 22:30:00|9283.8|9281.2|9283.8|9281.4|9284.8|9281.8|9283.4|9280.8|134
1633473300000|2021-10-05 22:35:00|9284.1|9281.7|9283.6|9281.2|9284.5|9281.7|9283.2|9280.2|86
1633473600000|2021-10-05 22:40:00|9283.7|9281.3|9283.3|9280.9|9284.1|9281.6|9283.1|9280.5|67
1633473900000|2021-10-05 22:45:00|9283.2|9280.8|9284.1|9281.7|9284.7|9281.9|9283.2|9280.8|104
1633474200000|2021-10-05 22:50:00|9284.2|9281.8|9283.3|9280.9|9284.2|9281.8|9283.1|9280.7|69
1633474500000|2021-10-05 22:55:00|9283.5|9281.1|9284|9281.6|9285.6|9281.9|9283.2|9280.5|79
1633474800000|2021-10-05 23:00:00|9283.9|9281.5|9283.6|9281.2|9284.2|9281.8|9283.5|9281.1|106
1633475100000|2021-10-05 23:05:00|9283.7|9281.3|9284|9281.6|9284.7|9282.7|9283.5|9281.1|78
1633475400000|2021-10-05 23:10:00|9284.2|9281.8|9284.8|9282.4|9284.9|9282.5|9284|9281.6|67
1633475700000|2021-10-05 23:15:00|9284.7|9282.3|9285.8|9283.4|9285.9|9283.5|9284.1|9281.7|98
1633476000000|2021-10-05 23:20:00|9285.9|9283.5|9285.8|9283.4|9286.2|9284.1|9285.5|9283.3|76
1633476300000|2021-10-05 23:25:00|9285.9|9283.5|9285.6|9283.2|9286.1|9283.7|9285.1|9282.7|114
1633476600000|2021-10-05 23:30:00|9285.8|9283.4|9285.7|9283.3|9285.9|9283.5|9285.5|9283.1|86
1633476900000|2021-10-05 23:35:00|9285.6|9283.2|9285.9|9283.5|9285.9|9283.5|9285.5|9283.1|87
1633477200000|2021-10-05 23:40:00|9285.8|9283.4|9285.4|9283|9285.9|9283.8|9285.2|9282.8|72
1633477500000|2021-10-05 23:45:00|9285.3|9282.9|9285.8|9283.4|9286.2|9283.8|9285|9282.6|78
1633477800000|2021-10-05 23:50:00|9285.7|9283.3|9285.6|9283.2|9286.2|9283.8|9284.9|9282.5|176
1633478100000|2021-10-05 23:55:00|9285.7|9283.3|9285.8|9283.4|9286|9284|9285.2|9283.1|138
1633478400000|2021-10-06 00:00:00|9285.9|9283.5|9285.7|9283.3|9287.8|9285.4|9285.6|9283.2|309
1633478700000|2021-10-06 00:05:00|9285.6|9283.2|9285.8|9283.4|9286.8|9284.4|9285.6|9283.2|158
1633479000000|2021-10-06 00:10:00|9285.7|9283.3|9288.2|9285.8|9289.1|9286.7|9285.1|9282.7|162
1633479300000|2021-10-06 00:15:00|9288.3|9285.9|9289.2|9286.8|9289.4|9287|9288.2|9285.8|193
1633479600000|2021-10-06 00:20:00|9289.3|9286.9|9289.2|9286.8|9290.1|9288|9289|9286.6|250
1633479900000|2021-10-06 00:25:00|9289.1|9286.7|9290.9|9288.5|9291|9289|9288.8|9286.4|133
1633480200000|2021-10-06 00:30:00|9290.8|9288.4|9288.9|9286.5|9290.9|9288.5|9288.7|9286.3|146
1633480500000|2021-10-06 00:35:00|9288.8|9286.4|9290|9287.6|9290.2|9287.8|9288.8|9286.4|98
1633480800000|2021-10-06 00:40:00|9290.1|9287.7|9291.8|9289.4|9292.6|9290.7|9290|9287.6|91
1633481100000|2021-10-06 00:45:00|9291.7|9289.3|9290|9287.6|9291.8|9289.4|9289.9|9287.5|181
1633481400000|2021-10-06 00:50:00|9289.9|9287.5|9288|9285.6|9290.7|9288.4|9287.8|9285.5|183
1633481700000|2021-10-06 00:55:00|9288.1|9285.7|9290|9287.6|9290.4|9288|9286.9|9285|184
1633482000000|2021-10-06 01:00:00|9290.1|9287.7|9288.3|9285.9|9290.4|9288|9287.2|9284.8|227
1633482300000|2021-10-06 01:05:00|9288.2|9285.8|9287.4|9285|9289.3|9287.1|9287.3|9285|298
1633482600000|2021-10-06 01:10:00|9287.5|9285.1|9290|9287.6|9290.3|9288.2|9287.1|9285|243
1633482900000|2021-10-06 01:15:00|9290.1|9287.7|9288.4|9286|9290.2|9288|9288|9286|181
1633483200000|2021-10-06 01:20:00|9288.3|9285.9|9288.3|9285.9|9288.5|9286.4|9287.1|9285.1|119
1633483500000|2021-10-06 01:25:00|9288.4|9286|9290|9287.6|9290|9287.6|9288.3|9285.9|148
1633483800000|2021-10-06 01:30:00|9289.9|9287.5|9291.4|9289|9291.9|9289.6|9289|9286.9|202
1633484100000|2021-10-06 01:35:00|9291.3|9288.9|9291.1|9288.7|9292.1|9290.2|9289.5|9287.6|251
1633484400000|2021-10-06 01:40:00|9291|9288.6|9290.5|9288.1|9291.5|9289.3|9289.5|9287.5|254
1633484700000|2021-10-06 01:45:00|9290.6|9288.2|9290.1|9287.7|9291.2|9289.5|9289.4|9287.6|251
1633485000000|2021-10-06 01:50:00|9289.7|9288.2|9289.3|9287.8|9290.8|9288.8|9288.9|9287.1|229
1633485300000|2021-10-06 01:55:00|9289.2|9287.7|9289.2|9286.8|9290.9|9288.6|9288.7|9286.7|333
1633485600000|2021-10-06 02:00:00|9289.1|9286.7|9289.6|9287.2|9289.9|9288.1|9287.7|9285.6|215
1633485900000|2021-10-06 02:05:00|9289.7|9287.3|9290.1|9287.7|9290.7|9288.7|9288.8|9286.9|221
1633486200000|2021-10-06 02:10:00|9290.2|9287.8|9290.8|9288.4|9291.2|9289.4|9289.8|9287.8|224
1633486500000|2021-10-06 02:15:00|9290.7|9288.3|9288.7|9287.2|9290.8|9288.8|9288.6|9286.7|147
1633486800000|2021-10-06 02:20:00|9288.6|9287.1|9287.6|9286.1|9289.2|9287.2|9287.4|9285.7|158
1633487100000|2021-10-06 02:25:00|9287.7|9286.2|9287.4|9285|9288.3|9286.4|9287|9285|70
1633487400000|2021-10-06 02:30:00|9287.5|9285.1|9287.8|9286.3|9288.3|9286.3|9286.5|9284.4|150
1633487700000|2021-10-06 02:35:00|9287.7|9286.2|9287.8|9285.4|9287.9|9286.3|9286.8|9285|124
1633488000000|2021-10-06 02:40:00|9287.7|9285.3|9289.2|9286.8|9289.2|9287.2|9287.5|9285.3|138
1633488300000|2021-10-06 02:45:00|9289.3|9286.9|9289|9286.6|9289.9|9288|9288.6|9286.6|171
1633488600000|2021-10-06 02:50:00|9289.1|9286.7|9288.7|9287.2|9289.3|9287.5|9287.6|9285.7|173
1633488900000|2021-10-06 02:55:00|9288.6|9287.1|9288.3|9285.9|9289.8|9287.9|9287.6|9285.7|186
1633489200000|2021-10-06 03:00:00|9288.2|9285.8|9288|9286.5|9288.8|9286.8|9287.5|9285.6|178
1633489500000|2021-10-06 03:05:00|9287.8|9286.3|9287.8|9286.3|9288.8|9287|9287.4|9285.6|179
1633489800000|2021-10-06 03:10:00|9287.9|9286.4|9287.6|9286.1|9288.4|9286.4|9286.6|9284.8|125
1633490100000|2021-10-06 03:15:00|9288.1|9285.7|9288.6|9287.1|9288.7|9287.1|9287|9285.1|151
1633490400000|2021-10-06 03:20:00|9288.7|9287.2|9289.2|9286.8|9290.2|9288.2|9288.7|9286.6|196
1633490700000|2021-10-06 03:25:00|9289.1|9286.7|9289.9|9287.5|9289.9|9288.2|9288.7|9286.6|133
1633491000000|2021-10-06 03:30:00|9290|9287.6|9289.8|9288.3|9290.5|9288.5|9289.3|9287.4|129
1633491300000|2021-10-06 03:35:00|9289.7|9288.2|9289.3|9287.8|9290|9288.3|9289.1|9286.8|118
1633491600000|2021-10-06 03:40:00|9289.2|9287.7|9289|9286.6|9290.9|9289|9287.6|9285.7|250
1633491900000|2021-10-06 03:45:00|9288.9|9286.5|9289.1|9286.7|9289.1|9287.3|9288.3|9286.1|139
1633492200000|2021-10-06 03:50:00|9289|9286.6|9288.7|9287.2|9289.9|9287.9|9288.5|9286.6|212
1633492500000|2021-10-06 03:55:00|9289|9286.6|9289.2|9286.8|9289.4|9287.4|9288.3|9286.4|135
1633492800000|2021-10-06 04:00:00|9289.1|9286.7|9289.3|9286.9|9289.4|9287.5|9288.5|9286.6|96
1633493100000|2021-10-06 04:05:00|9289.2|9286.8|9291.4|9289.9|9292.1|9290.2|9288.6|9286.7|164
1633493400000|2021-10-06 04:10:00|9291.5|9290|9295.4|9293|9295.4|9293|9291.3|9289|299
1633493700000|2021-10-06 04:15:00|9295.5|9293.1|9296.1|9293.7|9296.7|9294.3|9294.9|9292.5|181
1633494000000|2021-10-06 04:20:00|9296|9294.5|9296.8|9294.4|9296.9|9294.5|9294.9|9292.5|185
1633494300000|2021-10-06 04:25:00|9296.9|9294.5|9297.7|9295.3|9297.8|9295.7|9296.4|9294.4|140
1633494600000|2021-10-06 04:30:00|9297.6|9295.2|9296.1|9293.7|9297.8|9295.6|9294.5|9292.7|163
1633494900000|2021-10-06 04:35:00|9296.3|9293.9|9297.2|9294.8|9297.7|9295.7|9296.2|9293.8|130
1633495200000|2021-10-06 04:40:00|9297.1|9294.7|9297.6|9295.2|9298.8|9296.5|9296.3|9294.3|286
1633495500000|2021-10-06 04:45:00|9297.5|9295.1|9297.6|9295.2|9297.7|9295.5|9296.2|9294.1|233
1633495800000|2021-10-06 04:50:00|9297.5|9295.1|9297.6|9295.2|9297.7|9295.7|9296.4|9294.3|204
1633496100000|2021-10-06 04:55:00|9297.5|9295.1|9297.7|9295.3|9298.1|9296.1|9296.9|9294.7|131
1633496400000|2021-10-06 05:00:00|9297.8|9295.4|9295.9|9293.5|9297.8|9295.6|9295.3|9293.4|316
1633496700000|2021-10-06 05:05:00|9296|9293.6|9294.9|9292.5|9296.1|9294|9294.5|9292.2|241
1633497000000|2021-10-06 05:10:00|9294.8|9292.4|9293.8|9292.3|9295.2|9293.2|9293.6|9291.6|221
1633497300000|2021-10-06 05:15:00|9293.9|9292.4|9294.5|9293|9295.5|9293.7|9293.7|9291.7|222
1633497600000|2021-10-06 05:20:00|9294.6|9293.1|9293.7|9292.2|9296|9294.1|9293.7|9291.7|205
1633497900000|2021-10-06 05:25:00|9293.4|9291.9|9293.9|9291.5|9294.9|9292.6|9292.8|9290.8|225
1633498200000|2021-10-06 05:30:00|9293.8|9291.4|9294.6|9292.2|9294.9|9292.9|9293.4|9291.3|162
1633498500000|2021-10-06 05:35:00|9294.5|9292.1|9297.1|9294.7|9297.7|9295.3|9293.9|9291.8|262
1633498800000|2021-10-06 05:40:00|9297|9294.6|9297.8|9295.4|9298.3|9296.2|9296|9293.6|174
1633499100000|2021-10-06 05:45:00|9297.9|9295.5|9297|9294.6|9299.1|9297|9296.9|9294.5|249
1633499400000|2021-10-06 05:50:00|9297.1|9294.7|9299|9296.6|9299.1|9296.8|9295.5|9293.5|230
1633499700000|2021-10-06 05:55:00|9299.1|9296.7|9300.7|9298.3|9300.7|9298.3|9297.7|9295.6|329
1633500000000|2021-10-06 06:00:00|9301.2|9298.8|9300.9|9298.5|9301.4|9299.2|9297.2|9295.2|550
1633500300000|2021-10-06 06:05:00|9300.5|9299|9297.7|9295.3|9301.7|9299.8|9297.4|9295.2|442
1633500600000|2021-10-06 06:10:00|9297.8|9295.4|9295|9292.6|9298.8|9296.4|9293.7|9291.5|446
1633500900000|2021-10-06 06:15:00|9294.9|9292.5|9294.2|9291.8|9296.4|9294|9293.6|9291.2|355
1633501200000|2021-10-06 06:20:00|9294.1|9291.7|9298.2|9295.8|9298.5|9296.4|9294.1|9291.7|412
1633501500000|2021-10-06 06:25:00|9298.1|9295.7|9302.8|9300.4|9303.1|9301.2|9297.7|9295.4|426
1633501800000|2021-10-06 06:30:00|9302.9|9300.5|9298.7|9296.3|9303.3|9301.3|9298.3|9296.2|417
1633502100000|2021-10-06 06:35:00|9298.8|9296.4|9297.9|9295.5|9300|9298.1|9297.1|9295.2|371
1633502400000|2021-10-06 06:40:00|9297.3|9295.8|9296.4|9294.9|9298.5|9296.6|9295.1|9293.1|298
1633502700000|2021-10-06 06:45:00|9296.3|9294.8|9298.5|9296.1|9299.8|9297.8|9295.5|9293.2|460
1633503000000|2021-10-06 06:50:00|9298|9296.5|9297.8|9296.3|9299.2|9296.8|9296.7|9294.4|342
1633503300000|2021-10-06 06:55:00|9298|9295.6|9296.9|9294.5|9298.4|9296.5|9294.6|9292.7|513
1633503600000|2021-10-06 07:00:00|9296.8|9294.4|9298.5|9296.1|9299.2|9296.8|9294.5|9292.6|633
1633503900000|2021-10-06 07:05:00|9298.6|9296.2|9297.6|9295.2|9298.7|9296.4|9295|9292.6|675
1633504200000|2021-10-06 07:10:00|9297.7|9295.3|9299|9296.6|9302.2|9300.1|9297.4|9295|776
1633504500000|2021-10-06 07:15:00|9299.2|9296.8|9296.7|9294.3|9300.3|9298.3|9295.9|9293.5|526
1633504800000|2021-10-06 07:20:00|9296.8|9294.4|9295.1|9292.7|9299|9297.2|9291.7|9289.8|759
1633505100000|2021-10-06 07:25:00|9295.2|9292.8|9296.9|9294.5|9297.3|9295.4|9294.2|9291.9|634
1633505400000|2021-10-06 07:30:00|9296.4|9294.9|9298.4|9296|9300.7|9298.5|9295.1|9293.1|480
1633505700000|2021-10-06 07:35:00|9298.3|9295.9|9297.5|9295.1|9301.1|9299.3|9296.8|9294.4|647
1633506000000|2021-10-06 07:40:00|9297.6|9295.2|9294.2|9291.8|9299.4|9297|9293.7|9291.6|538
1633506300000|2021-10-06 07:45:00|9294.1|9291.7|9298.1|9295.7|9298.5|9296.1|9293.5|9291.1|567
1633506600000|2021-10-06 07:50:00|9298|9295.6|9303.1|9300.7|9307.1|9304.7|9297.4|9295.4|621
1633506900000|2021-10-06 07:55:00|9303.2|9300.8|9306.3|9303.9|9307.8|9305.5|9302.1|9299.7|593
1633507200000|2021-10-06 08:00:00|9306.1|9303.7|9305|9302.6|9308.4|9306.5|9304.2|9301.9|607
1633507500000|2021-10-06 08:05:00|9305.1|9302.7|9306.2|9303.8|9306.4|9304.2|9302.5|9300.4|636
1633507800000|2021-10-06 08:10:00|9306.1|9303.7|9303.2|9300.8|9308.3|9306|9302.8|9300.4|557
1633508100000|2021-10-06 08:15:00|9303.1|9300.7|9304.5|9302.1|9305|9302.7|9301.8|9299.4|542
1633508400000|2021-10-06 08:20:00|9304.6|9302.2|9302.6|9300.2|9306.4|9304.4|9301.4|9299.1|585
1633508700000|2021-10-06 08:25:00|9302.7|9300.3|9301.6|9299.2|9303.1|9301|9299.4|9297|442
1633509000000|2021-10-06 08:30:00|9301.7|9299.3|9298.8|9296.4|9302.7|9300.6|9297.2|9295.1|510
1633509300000|2021-10-06 08:35:00|9298.7|9296.3|9300.5|9298.1|9302.5|9300.1|9297.2|9295.1|400
1633509600000|2021-10-06 08:40:00|9300.6|9298.2|9300.3|9297.9|9301.3|9299.1|9298|9296.1|376
1633509900000|2021-10-06 08:45:00|9300.4|9298|9300.6|9298.2|9301.9|9299.8|9298.7|9296.3|504
1633510200000|2021-10-06 08:50:00|9300.7|9298.3|9300.2|9297.8|9301.4|9299.6|9298|9296|430
1633510500000|2021-10-06 08:55:00|9300.1|9297.7|9302.5|9300.1|9303.3|9301.1|9299.2|9297|482
1633510800000|2021-10-06 09:00:00|9302.6|9300.2|9299.4|9297.9|9302.9|9300.5|9298.9|9296.9|460
1633511100000|2021-10-06 09:05:00|9299.5|9298|9301.9|9299.5|9301.9|9299.8|9299|9297.1|459
1633511400000|2021-10-06 09:10:00|9302.2|9299.8|9303.6|9301.2|9305|9302.8|9301.7|9299.5|543
1633511700000|2021-10-06 09:15:00|9303.1|9301.6|9300.5|9298.1|9303.2|9301.6|9300.5|9298.1|433
1633512000000|2021-10-06 09:20:00|9300.6|9298.2|9298.7|9296.3|9300.7|9298.7|9297.7|9295.3|436
1633512300000|2021-10-06 09:25:00|9298.8|9296.4|9298.4|9296|9300|9297.6|9295.4|9293.5|431
1633512600000|2021-10-06 09:30:00|9298.3|9295.9|9298.6|9296.2|9299.5|9297.6|9296.1|9294|496
1633512900000|2021-10-06 09:35:00|9298.4|9296|9298.9|9297.4|9301.3|9299.4|9297.2|9295.2|452
1633513200000|2021-10-06 09:40:00|9299|9297.5|9299|9297.5|9301.3|9299.3|9296|9294.2|449
1633513500000|2021-10-06 09:45:00|9298.9|9297.4|9301|9299.5|9301.5|9299.5|9298.1|9296|380
1633513800000|2021-10-06 09:50:00|9301.1|9299.6|9301.3|9298.9|9302.9|9300.6|9300|9298.1|399
1633514100000|2021-10-06 09:55:00|9301.4|9299|9303.8|9301.4|9304.6|9302.7|9300.6|9298.5|568
1633514400000|2021-10-06 10:00:00|9304|9301.6|9306.7|9305.2|9307.5|9305.6|9303.3|9301.3|497
1633514700000|2021-10-06 10:05:00|9306.6|9305.1|9306.7|9305.2|9307.3|9305.3|9304.8|9303|516
1633515000000|2021-10-06 10:10:00|9306.9|9305.4|9304.8|9303.3|9308.9|9306.9|9304.3|9302.3|461
1633515300000|2021-10-06 10:15:00|9304.6|9303.1|9303.2|9301.7|9304.9|9303.2|9301.9|9300|427
1633515600000|2021-10-06 10:20:00|9303.3|9301.8|9304.3|9302.8|9308.5|9306.3|9303.2|9301.4|418
1633515900000|2021-10-06 10:25:00|9304.4|9302.9|9299.3|9296.9|9305.3|9302.9|9298.9|9296.7|411
1633516200000|2021-10-06 10:30:00|9299.4|9297|9298.2|9295.8|9299.8|9297.7|9295.9|9294|459
1633516500000|2021-10-06 10:35:00|9298.1|9295.7|9297.8|9295.4|9298.6|9296.2|9295.6|9293.7|403
1633516800000|2021-10-06 10:40:00|9297.9|9295.5|9298.3|9295.9|9299.1|9297.2|9295.5|9293.5|486
1633517100000|2021-10-06 10:45:00|9298.2|9295.8|9296.9|9294.5|9298.6|9296.7|9296.4|9294.3|325
1633517400000|2021-10-06 10:50:00|9296.8|9294.4|9295.6|9294.1|9297|9295|9293.7|9291.6|378
1633517700000|2021-10-06 10:55:00|9295.7|9294.2|9296.3|9293.9|9297.7|9295.9|9294.6|9292.7|450
1633518000000|2021-10-06 11:00:00|9296.4|9294|9289|9286.6|9297.8|9295.8|9288.6|9286.2|483
1633518300000|2021-10-06 11:05:00|9289.1|9286.7|9292.2|9290.7|9293.5|9291.6|9289|9286.6|449
1633518600000|2021-10-06 11:10:00|9292.5|9291|9294.4|9292|9294.8|9292.5|9292.1|9290.1|405
1633518900000|2021-10-06 11:15:00|9294.3|9291.9|9295.8|9294.3|9296.4|9294.7|9293|9291|478
1633519200000|2021-10-06 11:20:00|9295.9|9294.4|9296.6|9295.1|9297|9295.2|9294.6|9292.6|405
1633519500000|2021-10-06 11:25:00|9296.5|9295|9295.4|9293.9|9297.6|9295.5|9293.8|9291.8|541
1633519800000|2021-10-06 11:30:00|9295.5|9294|9297.4|9295|9299.5|9297.2|9293.5|9291.1|541
1633520100000|2021-10-06 11:35:00|9297.8|9295.4|9297|9295.5|9299|9296.6|9295.9|9293.9|411
1633520400000|2021-10-06 11:40:00|9297.1|9295.6|9295.3|9293.8|9297.8|9295.8|9294.7|9292.8|363
1633520700000|2021-10-06 11:45:00|9295.4|9293|9296.7|9295.2|9297.4|9295.5|9293.4|9291.6|402
1633521000000|2021-10-06 11:50:00|9296.6|9295.1|9295.5|9294|9296.7|9295.1|9294.8|9292.8|398
1633521300000|2021-10-06 11:55:00|9295.4|9293.9|9294.9|9292.5|9296|9294|9293|9290.9|569
1633521600000|2021-10-06 12:00:00|9295|9292.6|9294.8|9293.3|9296|9294|9293|9291|457
1633521900000|2021-10-06 12:05:00|9295.3|9293.8|9287.9|9286.4|9295.6|9294.1|9286.7|9284.7|510
1633522200000|2021-10-06 12:10:00|9287.8|9286.3|9287.9|9280.9|9288.5|9286.4|9284.7|9280.9|610
1633522500000|2021-10-06 12:15:00|9288.4|9280.8|9292.2|9289.8|9294.5|9292.1|9285.6|9280.8|1024
1633522800000|2021-10-06 12:20:00|9291.9|9289.5|9288.5|9286.1|9292.4|9290.5|9285.8|9283.4|825
1633523100000|2021-10-06 12:25:00|9288.4|9286|9286.7|9284.3|9289.9|9287.5|9285.9|9283.9|746
1633523400000|2021-10-06 12:30:00|9286.8|9284.4|9286.8|9284.4|9289.2|9286.8|9284.2|9282.1|734
1633523700000|2021-10-06 12:35:00|9286.9|9284.5|9293.4|9291|9293.8|9291.6|9286.9|9284.5|611
1633524000000|2021-10-06 12:40:00|9293.3|9290.9|9287.9|9285.5|9293.3|9291|9284.7|9282.6|760
1633524300000|2021-10-06 12:45:00|9287.8|9285.4|9287.2|9284.8|9289.9|9287.5|9286.1|9284.2|556
1633524600000|2021-10-06 12:50:00|9287.3|9284.9|9289.5|9287.1|9289.5|9287.3|9285.7|9283.7|594
1633524900000|2021-10-06 12:55:00|9289.4|9287|9287.7|9285.3|9291.1|9288.9|9284.9|9282.8|731
1633525200000|2021-10-06 13:00:00|9287.4|9285.9|9287.6|9285.2|9288.2|9286.2|9283.7|9281.8|666
1633525500000|2021-10-06 13:05:00|9286.8|9285.3|9289.2|9286.8|9290.7|9288.6|9286.8|9284.9|557
1633525800000|2021-10-06 13:10:00|9289.3|9286.9|9288.4|9286|9290.3|9287.9|9286.4|9284.4|506
1633526100000|2021-10-06 13:15:00|9288.5|9286.1|9290.6|9288.2|9290.9|9288.8|9287.3|9285.4|515
1633526400000|2021-10-06 13:20:00|9290.7|9288.3|9292.7|9290.3|9293.5|9291.5|9289.1|9286.7|558
1633526700000|2021-10-06 13:25:00|9292.6|9290.2|9289.5|9287.1|9293.9|9291.9|9288.7|9286.6|504
1633527000000|2021-10-06 13:30:00|9289.8|9287.4|9284.3|9282.8|9290.6|9288.7|9282.7|9280.5|899
1633527300000|2021-10-06 13:35:00|9284.5|9283|9278.8|9276.4|9284.8|9283|9278.3|9276.3|779
1633527600000|2021-10-06 13:40:00|9278.9|9276.5|9280.4|9278.9|9281.4|9279.5|9276.6|9274.6|779
1633527900000|2021-10-06 13:45:00|9280.5|9279|9281.6|9279.2|9282.6|9280.9|9277|9275.2|730
1633528200000|2021-10-06 13:50:00|9281.1|9279.6|9286.4|9284|9287.6|9285.6|9279.4|9277.2|739
1633528500000|2021-10-06 13:55:00|9286.3|9283.9|9284.9|9282.5|9289.1|9287.1|9284.8|9282.4|715
1633528800000|2021-10-06 14:00:00|9284.8|9282.4|9287.6|9285.2|9288.5|9286.5|9284|9281.9|886
1633529100000|2021-10-06 14:05:00|9287.5|9285.1|9286.4|9284.9|9289.2|9287.2|9284.4|9282.6|708
1633529400000|2021-10-06 14:10:00|9286.6|9285.1|9284.7|9282.3|9288.4|9286.4|9284.3|9282.3|434
1633529700000|2021-10-06 14:15:00|9284.1|9282.6|9286.7|9285.2|9288.3|9286.5|9283.2|9281.1|598
1633530000000|2021-10-06 14:20:00|9287.3|9284.9|9283|9281.5|9287.3|9285.2|9282.3|9280.8|619
1633530300000|2021-10-06 14:25:00|9282.9|9281.4|9279.9|9277.5|9285.4|9283|9278.7|9276.7|758
1633530600000|2021-10-06 14:30:00|9279.6|9277.2|9280.8|9278.4|9284.3|9281.9|9278.1|9276.3|741
1633530900000|2021-10-06 14:35:00|9280.6|9278.2|9279.3|9276.9|9280.9|9278.5|9277.4|9275|623
1633531200000|2021-10-06 14:40:00|9279.2|9276.8|9277.4|9275|9280.6|9278.7|9276|9274.1|477
1633531500000|2021-10-06 14:45:00|9277.2|9274.8|9275.7|9274.2|9279|9276.8|9275.1|9273.2|455
1633531800000|2021-10-06 14:50:00|9275.6|9274.1|9276|9274.5|9277.4|9275.4|9272.7|9270.9|632
1633532100000|2021-10-06 14:55:00|9276.1|9274.6|9280.7|9278.3|9281.8|9279.8|9275.4|9273.6|731
1633532400000|2021-10-06 15:00:00|9280.8|9278.4|9285.6|9283.2|9285.7|9283.8|9277.8|9275.7|715
1633532700000|2021-10-06 15:05:00|9285.5|9283.1|9291.8|9289.4|9292|9290.1|9284.8|9282.9|609
1633533000000|2021-10-06 15:10:00|9291.7|9289.3|9287.9|9286.4|9291.8|9289.8|9286.1|9284.1|537
1633533300000|2021-10-06 15:15:00|9288.1|9286.6|9288.9|9287.4|9289.2|9287.4|9286.2|9284.3|496
1633533600000|2021-10-06 15:20:00|9289|9287.5|9290.7|9289.2|9292.5|9290.8|9288.7|9286.7|539
1633533900000|2021-10-06 15:25:00|9291|9289.5|9290|9287.6|9291.1|9289.6|9288.8|9287.1|438
1633534200000|2021-10-06 15:30:00|9290.1|9287.7|9289.8|9288.3|9290.7|9288.8|9288.1|9286.1|383
1633534500000|2021-10-06 15:35:00|9289.7|9288.2|9286.5|9285|9290.1|9288.3|9286.5|9285|314
1633534800000|2021-10-06 15:40:00|9286.6|9285.1|9287.3|9285.8|9288|9286.3|9285.5|9283.5|364
1633535100000|2021-10-06 15:45:00|9287.2|9285.7|9283.4|9281.9|9287.3|9285.8|9283.2|9281.7|377
1633535400000|2021-10-06 15:50:00|9283.3|9281.8|9283.4|9281.9|9285.1|9283.6|9282.4|9280.6|427
1633535700000|2021-10-06 15:55:00|9283.3|9281.8|9281.5|9280|9284.2|9282.2|9281.1|9279.6|462
1633536000000|2021-10-06 16:00:00|9281.6|9280.1|9280.2|9277.8|9282.1|9280.1|9278.4|9276.4|463
1633536300000|2021-10-06 16:05:00|9279.9|9278.4|9278.9|9276.5|9282.1|9280|9277.7|9275.7|341
1633536600000|2021-10-06 16:10:00|9279|9276.6|9278.3|9275.9|9279.5|9277.7|9277.3|9275.8|222
1633536900000|2021-10-06 16:15:00|9278.4|9276|9279.1|9277.6|9280.5|9278.6|9277.7|9275.7|335
1633537200000|2021-10-06 16:20:00|9279.2|9277.7|9279.9|9278.4|9280.5|9278.7|9278.4|9276.5|252
1633537500000|2021-10-06 16:25:00|9279.6|9278.1|9280.4|9278|9280.7|9278.9|9278.3|9276.4|334
1633537800000|2021-10-06 16:30:00|9279.9|9278.4|9277.6|9276.1|9280.5|9278.7|9277.1|9275|270
1633538100000|2021-10-06 16:35:00|9277.7|9276.2|9279.5|9278|9280.1|9278.2|9277.4|9275.5|260
1633538400000|2021-10-06 16:40:00|9279.4|9277.9|9279.8|9277.4|9280.2|9278.2|9277.5|9275.6|290
1633538700000|2021-10-06 16:45:00|9279.7|9277.3|9283.2|9280.8|9283.2|9281.4|9278|9276|264
1633539000000|2021-10-06 16:50:00|9283.1|9280.7|9283.6|9282.1|9284.6|9282.8|9282.6|9280.7|295
1633539300000|2021-10-06 16:55:00|9283.7|9282.2|9283.2|9281.7|9284.2|9282.7|9282.2|9280.2|240
1633539600000|2021-10-06 17:00:00|9283.1|9281.6|9281.9|9280.4|9283.7|9281.9|9281.9|9280.3|247
1633539900000|2021-10-06 17:05:00|9281.8|9280.3|9282.6|9281.1|9284|9281.7|9279.4|9277.2|350
1633540200000|2021-10-06 17:10:00|9282.7|9281.2|9282.5|9280.1|9283.9|9281.9|9281.7|9279.9|245
1633540500000|2021-10-06 17:15:00|9282.4|9280|9282.7|9281.2|9283.5|9281.5|9281.3|9279.2|174
1633540800000|2021-10-06 17:20:00|9283.2|9280.8|9283.7|9282.2|9284.4|9282.5|9282.8|9280.8|196
1633541100000|2021-10-06 17:25:00|9283.6|9282.1|9284.9|9283.4|9285.7|9283.8|9283.4|9281.3|304
1633541400000|2021-10-06 17:30:00|9284.8|9283.3|9282.2|9280.7|9284.8|9283.3|9282|9280.2|275
1633541700000|2021-10-06 17:35:00|9282.3|9280.8|9282.3|9279.9|9283.5|9281.4|9281.2|9279.4|250
1633542000000|2021-10-06 17:40:00|9281.7|9280.2|9281.4|9279|9283.2|9281.3|9280.7|9278.3|276
1633542300000|2021-10-06 17:45:00|9281.5|9279.1|9279.8|9277.4|9282.4|9280.4|9278.5|9276.6|524
1633542600000|2021-10-06 17:50:00|9280|9277.6|9283.9|9282.4|9284.2|9282.5|9279.4|9277.4|401
1633542900000|2021-10-06 17:55:00|9283.8|9282.3|9280.2|9278.7|9285|9283.1|9280.2|9278.4|436
1633543200000|2021-10-06 18:00:00|9280.1|9278.6|9281|9279.5|9282.3|9280.3|9279.9|9277.5|450
1633543500000|2021-10-06 18:05:00|9281.1|9279.6|9279.3|9277.8|9281.4|9279.6|9278.1|9276.3|306
1633543800000|2021-10-06 18:10:00|9279.4|9277.9|9279.3|9277.8|9280.2|9278.4|9278.1|9276|340
1633544100000|2021-10-06 18:15:00|9279.4|9277.9|9279.4|9277|9280.7|9278.7|9278.5|9276.5|296
1633544400000|2021-10-06 18:20:00|9279.2|9276.8|9277.2|9274.8|9279.8|9277.7|9276.4|9274.5|280
1633544700000|2021-10-06 18:25:00|9277.1|9274.7|9279.9|9278.4|9280.4|9278.6|9276.4|9274.5|268
1633545000000|2021-10-06 18:30:00|9280|9278.5|9280.2|9277.8|9280.8|9278.9|9278.8|9277|295
1633545300000|2021-10-06 18:35:00|9279.7|9278.2|9278.3|9276.8|9280.8|9278.8|9278.3|9276.6|248
1633545600000|2021-10-06 18:40:00|9278.1|9276.6|9279.7|9277.3|9280.7|9278.8|9277.6|9276.1|187
1633545900000|2021-10-06 18:45:00|9279.2|9277.7|9278.1|9276.6|9279.4|9277.8|9277.4|9275.6|163
1633546200000|2021-10-06 18:50:00|9278.2|9276.7|9278.5|9277|9280|9278.1|9277.6|9275.7|309
1633546500000|2021-10-06 18:55:00|9278.4|9276.9|9278.6|9277.1|9279|9277.1|9278.4|9276.5|9
1633546800000|2021-10-06 19:00:00|9279.5|9278|9277.4|9275|9280.8|9278.8|9275.6|9273.4|468
1633547100000|2021-10-06 19:05:00|9277.2|9274.8|9277.7|9275.3|9278.7|9276.9|9276.4|9274.5|287
1633547400000|2021-10-06 19:10:00|9277.6|9275.2|9276.3|9273.9|9277.8|9275.8|9275.8|9273.8|291
1633547700000|2021-10-06 19:15:00|9276.2|9273.8|9275.8|9274.3|9276.5|9274.5|9275|9273.1|241
1633548000000|2021-10-06 19:20:00|9275.7|9274.2|9276.3|9274.8|9277.4|9275.4|9275.7|9274|208
1633548300000|2021-10-06 19:25:00|9276.7|9274.3|9275.2|9273.7|9277.1|9275.2|9275|9273.1|234
1633548600000|2021-10-06 19:30:00|9275.1|9273.6|9275|9273.5|9275.8|9273.7|9274.3|9272.4|204
1633548900000|2021-10-06 19:35:00|9275.1|9273.6|9276|9274.5|9276.4|9274.5|9274.1|9272.2|226
1633549200000|2021-10-06 19:40:00|9275.9|9274.4|9274.9|9273.4|9277|9275|9274.7|9272.7|169
1633549500000|2021-10-06 19:45:00|9274.8|9273.3|9274|9272.5|9275.6|9273.6|9273.8|9272|186
1633549800000|2021-10-06 19:50:00|9273.9|9272.4|9273.1|9270.7|9274.7|9272.7|9272.3|9270.4|240
1633550100000|2021-10-06 19:55:00|9273.2|9270.8|9273.6|9271.2|9274.1|9272|9272.2|9270.3|232
1633550400000|2021-10-06 20:00:00|9273.5|9271.1|9274.5|9272.1|9274.8|9272.8|9272.9|9270.8|265
1633550700000|2021-10-06 20:05:00|9274.4|9272|9274.3|9272.8|9274.9|9273|9273.9|9271.9|65
1633551000000|2021-10-06 20:10:00|9274.4|9272.9|9275.4|9273|9275.5|9273.3|9274.2|9272.2|111
1633551300000|2021-10-06 20:15:00|9275|9273.5|9274.5|9272.1|9276.2|9274.2|9274.2|9271.8|93
1633551600000|2021-10-06 20:20:00|9274.6|9272.2|9273.2|9271.7|9274.6|9272.3|9272.2|9270.3|103
1633551900000|2021-10-06 20:25:00|9273.3|9271.8|9274.1|9272.6|9274.8|9272.8|9273.2|9271.3|135
1633552200000|2021-10-06 20:30:00|9274.2|9271.8|9274.1|9272.6|9274.8|9272.6|9273.1|9271.1|95
1633552500000|2021-10-06 20:35:00|9273.9|9272.4|9274.6|9272.2|9274.7|9272.6|9273.9|9271.8|69
1633552800000|2021-10-06 20:40:00|9274.5|9272.1|9275.4|9273|9275.5|9273.1|9273.9|9271.5|133
1633553100000|2021-10-06 20:45:00|9275.5|9273.1|9274.5|9272.1|9275.5|9273.1|9274.2|9271.9|144
1633553400000|2021-10-06 20:50:00|9274.7|9272.3|9275.1|9272.7|9275.5|9273.1|9274|9271.6|137
1633553700000|2021-10-06 20:55:00|9275|9272.6|9274.9|9272.5|9275.1|9272.7|9274.3|9271.7|219
1633554000000|2021-10-06 21:00:00|9274.8|9272.4|9286.4|9271.4|9286.9|9272.4|9274.8|9270.6|45
1633554300000|2021-10-06 21:05:00|9290|9275|9289.8|9274.8|9298.5|9283.5|9279.4|9264.4|141
1633554600000|2021-10-06 21:10:00|9287.9|9272.9|9291.2|9276.2|9298.4|9283.4|9285.7|9270.7|226
1633554900000|2021-10-06 21:15:00|9290.8|9275.8|9284.6|9269.6|9290.8|9275.8|9280.1|9265.1|319
1633555200000|2021-10-06 21:20:00|9284.5|9269.5|9282.2|9270.4|9284.8|9272.4|9280.5|9268.7|156
1633555500000|2021-10-06 21:25:00|9283.3|9269.6|9282.1|9270|9285.6|9271.3|9281.3|9268.7|193
1633555800000|2021-10-06 21:30:00|9280.1|9265.1|9281.5|9266.5|9283.6|9268.6|9277.3|9262.3|276
1633556100000|2021-10-06 21:35:00|9281.6|9266.6|9282|9267|9283.5|9268.5|9279.4|9264.4|406
1633556400000|2021-10-06 21:40:00|9281.4|9266.4|9280.2|9274.3|9291.2|9276.2|9278.4|9265.9|392
1633556700000|2021-10-06 21:45:00|9280.1|9274.5|9289.9|9274.9|9291.3|9276.3|9279.3|9270.6|287
1633557000000|2021-10-06 21:50:00|9289.7|9274.7|9284.1|9271.9|9291.8|9276.8|9278.6|9269.4|768
1633557300000|2021-10-06 21:55:00|9284.3|9271.5|9283.7|9273.9|9286.2|9274.3|9282.5|9271.3|426
1633557600000|2021-10-06 22:00:00|9283.5|9273.3|9282.7|9272|9286.5|9275.3|9279.7|9269.9|688
1633557900000|2021-10-06 22:05:00|9282.8|9271.8|9277.6|9273.9|9284.2|9275.1|9277.2|9270|490
1633558200000|2021-10-06 22:10:00|9277.7|9273.7|9277|9274.6|9278.3|9274.9|9276.6|9272.7|160
1633558500000|2021-10-06 22:15:00|9276.7|9274.3|9276.6|9274.2|9277.2|9274.5|9275.8|9273.4|163
1633558800000|2021-10-06 22:20:00|9276.7|9274.3|9276.6|9274.2|9277.5|9274.4|9276|9272.2|196
1633559100000|2021-10-06 22:25:00|9277.1|9273.5|9276.7|9274.3|9278.2|9274.7|9276.4|9272.4|144
1633559400000|2021-10-06 22:30:00|9276.8|9274.4|9276.9|9274.3|9277.8|9275.1|9276.5|9273.1|138
1633559700000|2021-10-06 22:35:00|9277|9274.6|9277.1|9274.7|9278.2|9275|9276.5|9272.6|164
1633560000000|2021-10-06 22:40:00|9277|9274.6|9277.2|9274.8|9278|9275.6|9276.7|9274.3|155
1633560300000|2021-10-06 22:45:00|9277.1|9274.7|9277.3|9274.9|9278.1|9275.6|9276.3|9273.7|174
1633560600000|2021-10-06 22:50:00|9277.2|9274.8|9278.1|9275.7|9278.7|9275.9|9277|9273.9|171
1633560900000|2021-10-06 22:55:00|9278.2|9275.8|9278.5|9276.1|9278.7|9276.3|9277.8|9275.1|119
1633561200000|2021-10-06 23:00:00|9278.4|9276|9278.2|9275.8|9279.3|9276.9|9277.9|9275.5|173
1633561500000|2021-10-06 23:05:00|9278.3|9275.9|9278.5|9276.1|9278.9|9276.5|9277.9|9275.5|101
1633561800000|2021-10-06 23:10:00|9278.6|9276.2|9278|9275.6|9278.6|9276.2|9277.6|9275.5|72
1633562100000|2021-10-06 23:15:00|9278.6|9276.2|9278.5|9276.1|9278.8|9276.9|9278|9275.9|86
1633562400000|2021-10-06 23:20:00|9278.4|9276|9278.7|9276.3|9278.8|9276.4|9277.9|9275.5|82
1633562700000|2021-10-06 23:25:00|9278.8|9276.4|9278.6|9276.2|9278.8|9276.5|9277.8|9275.8|91
1633563000000|2021-10-06 23:30:00|9278.5|9276.1|9278.4|9276|9279.5|9277.1|9278.4|9276|104
1633563300000|2021-10-06 23:35:00|9278.5|9276.1|9278|9275.6|9278.9|9276.5|9277.8|9275.4|118
1633563600000|2021-10-06 23:40:00|9278.1|9275.7|9277.9|9275.5|9278.2|9275.8|9277.8|9275.4|98
1633563900000|2021-10-06 23:45:00|9277.8|9275.4|9278.6|9276.2|9278.8|9276.4|9277.8|9275.4|118
1633564200000|2021-10-06 23:50:00|9278.5|9276.1|9279.7|9277.3|9280|9277.6|9277.9|9275.5|160
1633564500000|2021-10-06 23:55:00|9279.3|9277.8|9279.5|9277.1|9279.9|9277.8|9278.8|9276.4|180
1633564800000|2021-10-07 00:00:00|9279.6|9277.2|9276.9|9274.5|9279.8|9277.4|9275.3|9272.9|296
1633565100000|2021-10-07 00:05:00|9276.8|9274.4|9275.6|9273.2|9277.3|9275.1|9274.8|9273|233
1633565400000|2021-10-07 00:10:00|9275.8|9273.4|9276.1|9273.7|9276.4|9274.2|9275|9272.9|231
1633565700000|2021-10-07 00:15:00|9276.2|9273.8|9277.7|9275.3|9277.8|9275.4|9275.2|9272.8|242
1633566000000|2021-10-07 00:20:00|9277.6|9275.2|9278.1|9275.7|9279|9276.6|9276.8|9274.4|209
1633566300000|2021-10-07 00:25:00|9277.6|9276.1|9277.1|9274.7|9278.3|9276.2|9276|9273.6|154
1633566600000|2021-10-07 00:30:00|9277|9274.6|9277|9274.6|9277.3|9275.2|9276.6|9274.2|156
1633566900000|2021-10-07 00:35:00|9276.9|9274.5|9277.2|9274.8|9277.2|9275.2|9276.2|9273.8|223
1633567200000|2021-10-07 00:40:00|9277.1|9274.7|9276.9|9274.5|9278.2|9276|9276.3|9274.1|252
1633567500000|2021-10-07 00:45:00|9277|9274.6|9278.9|9276.5|9279.8|9277.8|9276.8|9274.4|261
1633567800000|2021-10-07 00:50:00|9279|9276.6|9279.6|9277.2|9280.1|9278.2|9277.6|9275.6|246
1633568100000|2021-10-07 00:55:00|9279.7|9277.3|9280.1|9278.6|9280.7|9278.8|9279.3|9277.2|212
1633568400000|2021-10-07 01:00:00|9280|9278.5|9282.3|9279.9|9282.5|9280.5|9278.9|9277.2|296
1633568700000|2021-10-07 01:05:00|9282.4|9280|9283.2|9280.8|9283.3|9281.4|9281.5|9279.6|222
1633569000000|2021-10-07 01:10:00|9283.3|9280.9|9284.5|9282.1|9285.2|9282.9|9283|9280.7|227
1633569300000|2021-10-07 01:15:00|9284.4|9282|9283.5|9281.1|9284.5|9282.3|9282.5|9280.6|188
1633569600000|2021-10-07 01:20:00|9283.4|9281|9284.9|9282.5|9284.9|9282.9|9282.6|9280.6|220
1633569900000|2021-10-07 01:25:00|9285|9282.6|9282.8|9281.3|9285.5|9283.2|9282.7|9281.1|226
1633570200000|2021-10-07 01:30:00|9282.7|9281.2|9283.1|9280.7|9283.9|9282|9282.4|9280.6|189
1633570500000|2021-10-07 01:35:00|9283|9280.6|9279.5|9277.1|9283.2|9281.2|9279.1|9277.1|195
1633570800000|2021-10-07 01:40:00|9279.6|9277.2|9280.5|9278.1|9280.6|9278.4|9278.9|9276.9|183
1633571100000|2021-10-07 01:45:00|9280.4|9278|9281.3|9278.9|9281.3|9279.4|9279.5|9277.4|239
1633571400000|2021-10-07 01:50:00|9281.2|9278.8|9280|9278.5|9281.4|9279.4|9279.9|9277.9|152
1633571700000|2021-10-07 01:55:00|9280.1|9278.6|9280.5|9278.1|9280.6|9278.7|9279.1|9277.1|136
1633572000000|2021-10-07 02:00:00|9280.1|9278.6|9281.7|9280.2|9282.3|9280.2|9280.1|9278.2|151
1633572300000|2021-10-07 02:05:00|9281.6|9279.3|9280.7|9279.2|9282.2|9280.2|9280.5|9278.7|208
1633572600000|2021-10-07 02:10:00|9280.8|9279.3|9280.5|9278.1|9281.3|9279.3|9279.7|9277.8|129
1633572900000|2021-10-07 02:15:00|9280.6|9278.2|9280.3|9277.9|9281.2|9279.2|9279.9|9277.8|131
1633573200000|2021-10-07 02:20:00|9280.2|9277.8|9279.6|9277.2|9280.3|9278.2|9278.9|9277|135
1633573500000|2021-10-07 02:25:00|9279.5|9277.1|9280.3|9277.9|9280.4|9278.4|9278.1|9276.2|114
1633573800000|2021-10-07 02:30:00|9280.4|9278|9278.3|9276.8|9280.4|9278|9278.2|9276.2|140
1633574100000|2021-10-07 02:35:00|9278.7|9276.3|9278.3|9276.8|9279.1|9276.9|9278.2|9276.2|86
1633574400000|2021-10-07 02:40:00|9278.8|9276.4|9279.5|9277.1|9279.9|9277.8|9278.3|9276.4|127
1633574700000|2021-10-07 02:45:00|9279.4|9277|9279|9277.5|9280.5|9278.5|9279|9277|82
1633575000000|2021-10-07 02:50:00|9279.1|9277.6|9280|9278.5|9280.5|9278.5|9278.9|9277.1|107
1633575300000|2021-10-07 02:55:00|9280.1|9278.6|9281.2|9278.8|9282.1|9280|9279.7|9277.8|131
1633575600000|2021-10-07 03:00:00|9281.1|9278.7|9279.4|9277|9281.2|9279.4|9278.9|9277|90
1633575900000|2021-10-07 03:05:00|9279.5|9277.1|9280.3|9277.9|9280.3|9277.9|9278.5|9276.5|106
1633576200000|2021-10-07 03:10:00|9280.4|9278|9280.4|9278|9281.1|9279.2|9279.5|9277.1|122
1633576500000|2021-10-07 03:15:00|9280.3|9277.9|9280.4|9278|9280.5|9278.8|9279.5|9277.4|82
1633576800000|2021-10-07 03:20:00|9280.3|9277.9|9280.8|9279.3|9281.4|9279.4|9279.5|9277.3|209
1633577100000|2021-10-07 03:25:00|9281.2|9278.8|9280.2|9277.8|9281.2|9279.3|9279.9|9277.6|129
1633577400000|2021-10-07 03:30:00|9280.5|9278.1|9280.2|9277.8|9281|9279.2|9278.9|9276.9|164
1633577700000|2021-10-07 03:35:00|9280.3|9277.9|9279.4|9277|9280.3|9278.3|9279.3|9276.9|111
1633578000000|2021-10-07 03:40:00|9279.5|9277.1|9278.5|9276.1|9279.5|9277.6|9278.3|9276|141
1633578300000|2021-10-07 03:45:00|9278.4|9276|9277.8|9275.4|9278.6|9276.6|9277.2|9275.1|183
1633578600000|2021-10-07 03:50:00|9277.9|9275.5|9277.4|9275|9278|9275.9|9277.1|9274.9|109
1633578900000|2021-10-07 03:55:00|9277|9275.5|9277|9274.6|9277.2|9275.7|9276.2|9274.3|114
1633579200000|2021-10-07 04:00:00|9276.9|9274.5|9276.1|9273.7|9277.8|9275.8|9275.9|9273.5|165
1633579500000|2021-10-07 04:05:00|9275.6|9274.1|9275.6|9273.2|9276.2|9274.3|9274.9|9273|95
1633579800000|2021-10-07 04:10:00|9275.5|9273.1|9276.2|9273.8|9277.1|9274.9|9275.5|9273.1|106
1633580100000|2021-10-07 04:15:00|9276.3|9273.9|9277|9274.6|9277.8|9275.9|9276|9273.7|147
1633580400000|2021-10-07 04:20:00|9276.9|9274.5|9276.4|9274|9277.1|9275.1|9276|9273.8|87
1633580700000|2021-10-07 04:25:00|9276.2|9273.8|9275.6|9274.1|9276.4|9274.2|9274.9|9273.1|144
1633581000000|2021-10-07 04:30:00|9276|9273.6|9275.5|9274|9276.3|9274.2|9274.9|9273|107
1633581300000|2021-10-07 04:35:00|9275.4|9273.9|9275.6|9273.2|9275.9|9274.1|9275.1|9273|60
1633581600000|2021-10-07 04:40:00|9275.7|9273.3|9276.5|9274.1|9276.9|9274.5|9275.1|9273.1|108
1633581900000|2021-10-07 04:45:00|9276.6|9274.2|9277|9274.6|9277.1|9275.1|9275.5|9273.6|120
1633582200000|2021-10-07 04:50:00|9276.9|9274.5|9276|9274.5|9277.1|9275.2|9275.9|9274|112
1633582500000|2021-10-07 04:55:00|9275.9|9274.4|9276.1|9273.7|9276.1|9274.5|9275.1|9273|120
1633582800000|2021-10-07 05:00:00|9276.2|9273.8|9275.3|9272.9|9276.3|9274.4|9274.7|9272.6|162
1633583100000|2021-10-07 05:05:00|9275.2|9272.8|9274.6|9272.2|9275.9|9274|9274.4|9272|139
1633583400000|2021-10-07 05:10:00|9274.9|9272.5|9274.1|9272.6|9275.2|9273.3|9273.4|9271.2|193
1633583700000|2021-10-07 05:15:00|9274.5|9272.1|9276.2|9273.8|9276.7|9274.7|9274.5|9272.1|189
1633584000000|2021-10-07 05:20:00|9276.1|9273.7|9277.5|9275.1|9277.9|9275.6|9275.9|9273.7|236
1633584300000|2021-10-07 05:25:00|9277.4|9275|9277.2|9275.7|9278.2|9276.7|9277|9275|167
1633584600000|2021-10-07 05:30:00|9277.3|9275.8|9276.9|9275.4|9277.9|9276|9276.8|9274.6|131
1633584900000|2021-10-07 05:35:00|9277|9275.5|9276.5|9275|9277.4|9275.5|9275.8|9273.9|118
1633585200000|2021-10-07 05:40:00|9276.6|9275.1|9278.7|9276.3|9278.8|9276.7|9276.6|9274.5|156
1633585500000|2021-10-07 05:45:00|9278.6|9276.2|9281.1|9278.7|9282.2|9279.8|9278.6|9276.2|222
1633585800000|2021-10-07 05:50:00|9281|9278.6|9281.2|9278.8|9281.5|9279.5|9280|9277.8|137
1633586100000|2021-10-07 05:55:00|9281|9278.6|9284.7|9282.3|9284.9|9282.9|9280.2|9278.1|280
1633586400000|2021-10-07 06:00:00|9284.6|9282.2|9282.1|9279.7|9284.7|9282.3|9280.5|9278.7|373
1633586700000|2021-10-07 06:05:00|9281.7|9280.2|9279.3|9276.9|9283.4|9281|9278.5|9276.4|351
1633587000000|2021-10-07 06:10:00|9279.1|9276.7|9275.7|9274.2|9279.1|9276.7|9275|9272.6|353
1633587300000|2021-10-07 06:15:00|9275.6|9274.1|9275.3|9272.9|9277.2|9275.2|9273|9270.6|351
1633587600000|2021-10-07 06:20:00|9274.9|9273.4|9275.5|9273.1|9275.6|9273.7|9273.4|9271.4|379
1633587900000|2021-10-07 06:25:00|9275.4|9273|9274.5|9272.1|9276.2|9274.3|9273.1|9271|447
1633588200000|2021-10-07 06:30:00|9274.6|9272.2|9270.1|9267.7|9274.8|9272.7|9269|9267.1|302
1633588500000|2021-10-07 06:35:00|9270.3|9267.9|9265|9262.6|9270.4|9268.3|9263.9|9262.1|520
1633588800000|2021-10-07 06:40:00|9265.1|9262.7|9265.8|9263.4|9270.4|9268|9263.9|9262.2|447
1633589100000|2021-10-07 06:45:00|9265.7|9263.3|9266.9|9264.5|9268.8|9266.4|9264.6|9262.6|407
1633589400000|2021-10-07 06:50:00|9267|9264.6|9268.8|9266.4|9269.4|9267.4|9265.7|9263.5|384
1633589700000|2021-10-07 06:55:00|9268.7|9266.3|9267.5|9265.1|9269.5|9267.6|9266.1|9263.9|408
1633590000000|2021-10-07 07:00:00|9267.7|9265.3|9272.6|9270.2|9272.7|9270.4|9267|9264.6|497
1633590300000|2021-10-07 07:05:00|9272.7|9270.3|9267.5|9265.1|9273.9|9271.5|9267.1|9264.9|545
1633590600000|2021-10-07 07:10:00|9267.4|9265|9270.3|9267.9|9270.4|9268|9266.1|9263.7|445
1633590900000|2021-10-07 07:15:00|9270.2|9267.8|9267|9264.6|9270.9|9268.7|9266.1|9263.7|475
1633591200000|2021-10-07 07:20:00|9267.1|9264.7|9267.8|9265.4|9268.3|9265.9|9264.7|9263|531
1633591500000|2021-10-07 07:25:00|9267.9|9265.5|9268.9|9266.5|9269.1|9267.3|9267.4|9265.1|307
1633591800000|2021-10-07 07:30:00|9269|9266.6|9268.8|9266.4|9270.6|9268.7|9267.7|9265.3|335
1633592100000|2021-10-07 07:35:00|9268.7|9266.3|9268.5|9266.1|9270.3|9268.3|9267.6|9265.5|363
1633592400000|2021-10-07 07:40:00|9268.6|9266.2|9269.8|9268.3|9270.9|9269|9268.2|9265.8|370
1633592700000|2021-10-07 07:45:00|9270.2|9267.8|9272.4|9270|9273.8|9271.9|9269.8|9267.7|360
1633593000000|2021-10-07 07:50:00|9272.3|9269.9|9270.3|9267.9|9273.3|9271.4|9269.5|9267.6|380
1633593300000|2021-10-07 07:55:00|9270.2|9267.8|9270.1|9267.7|9272|9270|9269.7|9267.7|319
1633593600000|2021-10-07 08:00:00|9270.2|9267.8|9269.2|9266.8|9270.8|9268.5|9267.6|9265.7|409
1633593900000|2021-10-07 08:05:00|9269.5|9267.1|9272.4|9270|9272.4|9270|9268.4|9266|385
1633594200000|2021-10-07 08:10:00|9272.3|9269.9|9271.7|9269.3|9273|9271|9269.8|9267.9|338
1633594500000|2021-10-07 08:15:00|9271.5|9269.1|9270|9267.6|9271.5|9269.1|9268|9266.3|407
1633594800000|2021-10-07 08:20:00|9270.1|9267.7|9267.4|9265|9270.1|9267.7|9265.6|9263.4|504
1633595100000|2021-10-07 08:25:00|9267.5|9265.1|9267.6|9265.2|9267.7|9265.7|9264.7|9263.2|466
1633595400000|2021-10-07 08:30:00|9267.5|9265.1|9268.8|9267.3|9269.6|9268.1|9266.4|9264.3|497
1633595700000|2021-10-07 08:35:00|9268.7|9267.2|9266.3|9263.9|9269.5|9267.3|9265.2|9263.3|387
1633596000000|2021-10-07 08:40:00|9266.5|9264.1|9268.8|9266.4|9271|9268.8|9266.1|9264.1|383
1633596300000|2021-10-07 08:45:00|9268.9|9266.5|9272.7|9270.3|9273.2|9271.6|9268.4|9266|378
1633596600000|2021-10-07 08:50:00|9272.6|9270.2|9271.1|9268.7|9273.1|9270.7|9270.5|9268.5|327
1633596900000|2021-10-07 08:55:00|9271|9268.6|9272.2|9269.8|9273.2|9271.3|9268.4|9266.9|407
1633597200000|2021-10-07 09:00:00|9272|9270.5|9275.1|9272.7|9276.3|9274|9271.5|9269.7|399
1633597500000|2021-10-07 09:05:00|9275.2|9272.8|9274.5|9272.1|9276.9|9275|9274.1|9272.1|291
1633597800000|2021-10-07 09:10:00|9274.3|9271.9|9275.1|9273.6|9275.7|9273.6|9272.9|9270.9|270
1633598100000|2021-10-07 09:15:00|9275|9273.5|9275.9|9273.5|9276.6|9274.2|9273.8|9271.7|614
1633598400000|2021-10-07 09:20:00|9276|9273.6|9273.1|9271.6|9276.2|9274.4|9271.7|9269.6|580
1633598700000|2021-10-07 09:25:00|9273.2|9271.7|9276.1|9273.7|9276.1|9273.7|9273.1|9271.2|467
1633599000000|2021-10-07 09:30:00|9276|9273.6|9274.1|9272.6|9276.5|9274.4|9273.6|9271.6|289
1633599300000|2021-10-07 09:35:00|9274|9272.5|9271.2|9269.7|9274.1|9272.6|9270.7|9269|366
1633599600000|2021-10-07 09:40:00|9271.1|9269.6|9271.5|9269.1|9272.1|9270.1|9270.7|9268.8|294
1633599900000|2021-10-07 09:45:00|9271.6|9269.2|9272.8|9270.4|9273.8|9271.8|9270.8|9268.6|308
1633600200000|2021-10-07 09:50:00|9272.3|9270.8|9271.2|9269.7|9272.7|9270.8|9271.1|9269.2|236
1633600500000|2021-10-07 09:55:00|9271.3|9269.8|9270.8|9268.4|9271.9|9270.1|9269.4|9267.5|328
1633600800000|2021-10-07 10:00:00|9270.7|9268.3|9269.2|9266.8|9272|9269.6|9268.1|9266|293
1633601100000|2021-10-07 10:05:00|9269.3|9266.9|9267.2|9264.8|9269.3|9267.4|9265.5|9263.4|346
1633601400000|2021-10-07 10:10:00|9266.9|9264.5|9267.7|9265.3|9269.5|9267.6|9266.4|9264.5|189
1633601700000|2021-10-07 10:15:00|9267.8|9265.4|9268|9265.6|9268.6|9266.5|9267|9265|232
1633602000000|2021-10-07 10:20:00|9267.9|9265.5|9266.5|9265|9268|9265.9|9264.9|9263.1|223
1633602300000|2021-10-07 10:25:00|9266.6|9265.1|9265.9|9264.4|9266.9|9265.1|9264.5|9262.6|222
1633602600000|2021-10-07 10:30:00|9266|9264.5|9265.9|9263.5|9267.3|9265.3|9265.5|9263.5|240
1633602900000|2021-10-07 10:35:00|9266|9263.6|9266.6|9265.1|9267|9265.1|9264.7|9263.2|167
1633603200000|2021-10-07 10:40:00|9266.5|9265|9267.8|9265.4|9268.3|9266.4|9266.3|9264.3|247
1633603500000|2021-10-07 10:45:00|9267.4|9265.9|9266.5|9264.1|9268.5|9266.5|9265.4|9263.4|394
1633603800000|2021-10-07 10:50:00|9266.4|9264|9262.1|9259.7|9266.5|9264.2|9262|9259.6|400
1633604100000|2021-10-07 10:55:00|9262.2|9259.8|9260.1|9258.6|9263.4|9261.2|9259.8|9257.9|361
1633604400000|2021-10-07 11:00:00|9260.2|9258.7|9260.4|9258.9|9261.6|9259.7|9259.7|9258|420
1633604700000|2021-10-07 11:05:00|9260.3|9258.8|9259.3|9256.9|9260.8|9259|9258.7|9256.9|330
1633605000000|2021-10-07 11:10:00|9259.2|9256.8|9256.8|9255.3|9260.2|9258.1|9255.7|9253.7|423
1633605300000|2021-10-07 11:15:00|9256.9|9255.4|9256.1|9253.7|9258.3|9256.8|9255.3|9253.6|362
1633605600000|2021-10-07 11:20:00|9255.8|9253.4|9256.1|9254.6|9257.6|9255.6|9254.3|9252.4|314
1633605900000|2021-10-07 11:25:00|9256|9254.5|9257.3|9254.9|9257.4|9255.2|9253.7|9252.1|400
1633606200000|2021-10-07 11:30:00|9257.2|9254.8|9257.5|9255.1|9259.5|9257.4|9256.2|9254.4|399
1633606500000|2021-10-07 11:35:00|9257.6|9255.2|9255.6|9253.2|9258.5|9256.1|9254.5|9252.5|448
1633606800000|2021-10-07 11:40:00|9255.7|9253.3|9260.1|9257.7|9262|9259.6|9255.4|9253.2|498
1633607100000|2021-10-07 11:45:00|9260|9257.6|9262.6|9260.2|9263.6|9261.5|9259.2|9257.3|461
1633607400000|2021-10-07 11:50:00|9262.5|9260.1|9262.1|9260.6|9264.5|9262.2|9261.6|9259.8|398
1633607700000|2021-10-07 11:55:00|9262|9260.5|9262.2|9259.8|9263.5|9261.4|9260.9|9258.7|429
1633608000000|2021-10-07 12:00:00|9261.8|9260.3|9266|9263.6|9266.3|9264.1|9261.4|9259.5|515
1633608300000|2021-10-07 12:05:00|9265.8|9263.4|9265.4|9263|9266.1|9264.1|9262.9|9261.1|339
1633608600000|2021-10-07 12:10:00|9265.5|9263.1|9266.1|9263.7|9267|9265|9264.8|9262.7|461
1633608900000|2021-10-07 12:15:00|9266.2|9263.8|9267.3|9265.8|9268.2|9266.4|9262.9|9261|385
1633609200000|2021-10-07 12:20:00|9267.5|9266|9269.3|9266.9|9272.1|9270.5|9267.4|9265.6|653
1633609500000|2021-10-07 12:25:00|9269|9267.5|9274.1|9266.6|9274.3|9269.1|9267.9|9265.1|408
1633609800000|2021-10-07 12:30:00|9273.9|9267.1|9274|9271.6|9276.1|9274.1|9271.1|9267|614
1633610100000|2021-10-07 12:35:00|9273.9|9271.5|9274.1|9272.6|9276.5|9274.8|9271|9268.8|522
1633610400000|2021-10-07 12:40:00|9274.2|9272.7|9274.8|9273.3|9276.9|9274.9|9273.8|9271.9|669
1633610700000|2021-10-07 12:45:00|9274.7|9273.2|9272.3|9270.8|9274.9|9273.2|9271.8|9269.9|510
1633611000000|2021-10-07 12:50:00|9272.4|9270|9272.2|9270.7|9272.8|9270.7|9269.9|9268.3|465
1633611300000|2021-10-07 12:55:00|9272.8|9270.4|9273.5|9272|9274.8|9273.3|9271.5|9269.6|544
1633611600000|2021-10-07 13:00:00|9273.6|9272.1|9278.3|9276.8|9279|9277.1|9273.1|9271.1|637
1633611900000|2021-10-07 13:05:00|9278.4|9276.9|9272.4|9270|9278.4|9276.9|9271.4|9269.9|541
1633612200000|2021-10-07 13:10:00|9272.5|9270.1|9274.4|9272.9|9275.5|9273.5|9271.9|9269.5|554
1633612500000|2021-10-07 13:15:00|9274.5|9273|9273.7|9272.2|9275.4|9273.5|9270.8|9268.7|544
1633612800000|2021-10-07 13:20:00|9273.8|9272.3|9271.9|9270.4|9274.7|9273.1|9269.9|9268.2|479
1633613100000|2021-10-07 13:25:00|9271.8|9270.3|9273.2|9271.7|9278.2|9276.2|9271.8|9270.3|542
1633613400000|2021-10-07 13:30:00|9273|9271.5|9272.3|9269.9|9275.2|9273.3|9270.6|9268.3|800
1633613700000|2021-10-07 13:35:00|9272.4|9270|9266.7|9264.3|9272.7|9270.5|9266.1|9263.7|601
1633614000000|2021-10-07 13:40:00|9266.8|9264.4|9265.2|9262.8|9266.8|9264.9|9263.6|9261.8|654
1633614300000|2021-10-07 13:45:00|9265.1|9262.7|9268.9|9267.4|9269.4|9267.6|9263.8|9262.2|700
1633614600000|2021-10-07 13:50:00|9268.8|9267.3|9269.6|9267.2|9274.6|9272.6|9266.8|9264.8|623
1633614900000|2021-10-07 13:55:00|9269|9267.5|9267.5|9266|9272.2|9270.5|9266.9|9264.9|651
1633615200000|2021-10-07 14:00:00|9268|9265.6|9264.2|9262.7|9268.2|9266.3|9261|9259|644
1633615500000|2021-10-07 14:05:00|9263.9|9262.4|9262.9|9260.5|9264.6|9262.9|9261.9|9260|488
1633615800000|2021-10-07 14:10:00|9262.7|9260.3|9263.8|9261.4|9264.5|9262.7|9261.3|9259.3|455
1633616100000|2021-10-07 14:15:00|9263.9|9261.5|9269|9267.5|9269.1|9267.6|9263.5|9261.2|462
1633616400000|2021-10-07 14:20:00|9268.9|9267.4|9264.2|9261.8|9269.9|9268|9261.9|9260|525
1633616700000|2021-10-07 14:25:00|9264.1|9261.7|9265.3|9263.8|9267.3|9265.2|9262.9|9261|494
1633617000000|2021-10-07 14:30:00|9265.6|9263.2|9262|9259.6|9266.5|9264.3|9260.3|9258.2|536
1633617300000|2021-10-07 14:35:00|9262.1|9259.7|9264.5|9263|9265.6|9263.8|9261.4|9259.4|497
1633617600000|2021-10-07 14:40:00|9264.7|9263.2|9265.7|9263.3|9267.6|9265.8|9263|9260.9|635
1633617900000|2021-10-07 14:45:00|9265.6|9263.2|9261.5|9260|9265.8|9263.7|9260.5|9258.8|674
1633618200000|2021-10-07 14:50:00|9261.7|9260.2|9272.1|9269.7|9272.8|9270.9|9261.4|9259.6|634
1633618500000|2021-10-07 14:55:00|9271.6|9270.1|9272.1|9269.7|9276.4|9274.3|9271.1|9268.9|793
1633618800000|2021-10-07 15:00:00|9272.2|9269.8|9267.7|9265.3|9272.6|9270.8|9266.9|9264.9|652
1633619100000|2021-10-07 15:05:00|9267.8|9265.4|9274.3|9272.8|9274.5|9272.9|9266.9|9264.9|411
1633619400000|2021-10-07 15:10:00|9274.2|9272.7|9273.4|9271.9|9276|9274.5|9273|9271.1|467
1633619700000|2021-10-07 15:15:00|9273.3|9271.8|9273.1|9270.7|9273.7|9272|9271.3|9269.2|317
1633620000000|2021-10-07 15:20:00|9273|9270.6|9271.8|9269.4|9273.7|9271.8|9271.1|9269.2|298
1633620300000|2021-10-07 15:25:00|9271.3|9269.8|9272|9270.5|9273.2|9271.4|9269.7|9267.7|408
1633620600000|2021-10-07 15:30:00|9272.1|9270.6|9272.1|9270.6|9273.5|9271.5|9271|9269.3|382
1633620900000|2021-10-07 15:35:00|9272|9270.5|9273.4|9271|9274.6|9272.7|9269.9|9268.4|388
1633621200000|2021-10-07 15:40:00|9273|9271.5|9278.2|9275.8|9278.3|9276.4|9273|9271|384
1633621500000|2021-10-07 15:45:00|9277.7|9276.2|9279.2|9277.7|9279.7|9277.9|9276.5|9274.6|319
1633621800000|2021-10-07 15:50:00|9279|9277.5|9278.7|9277.2|9281.2|9279|9277.5|9275.6|419
1633622100000|2021-10-07 15:55:00|9279.1|9276.7|9281|9279.5|9281.4|9279.5|9278.4|9276.5|315
1633622400000|2021-10-07 16:00:00|9280.9|9279.4|9281.7|9279.3|9283|9281|9280.3|9278.4|473
1633622700000|2021-10-07 16:05:00|9281.6|9280.1|9281.3|9278.9|9282.4|9280.4|9279.9|9278|280
1633623000000|2021-10-07 16:10:00|9281.4|9279|9280.5|9279|9283.5|9281.6|9280.4|9278.4|381
1633623300000|2021-10-07 16:15:00|9280.6|9279.1|9282.8|9280.4|9283.5|9281.3|9279.4|9277.5|386
1633623600000|2021-10-07 16:20:00|9282.7|9280.3|9285.4|9283|9285.5|9283.5|9281.5|9279.5|311
1633623900000|2021-10-07 16:25:00|9285.5|9283.1|9285.6|9283.2|9286.4|9284.2|9284.3|9282.3|301
1633624200000|2021-10-07 16:30:00|9285.5|9283.1|9283.1|9280.7|9285.5|9283.5|9282.7|9280.6|338
1633624500000|2021-10-07 16:35:00|9283.3|9280.9|9281.8|9280.3|9284|9282|9281.5|9279.7|229
1633624800000|2021-10-07 16:40:00|9281.7|9280.2|9283.9|9282.4|9284.5|9282.6|9281.7|9279.9|357
1633625100000|2021-10-07 16:45:00|9283.8|9282.3|9284.8|9282.4|9285|9283.4|9282.8|9280.9|285
1633625400000|2021-10-07 16:50:00|9284.7|9282.3|9285.5|9283.1|9286|9284.1|9284.2|9282|280
1633625700000|2021-10-07 16:55:00|9285.6|9283.2|9285|9283.5|9286.2|9284.5|9283.6|9281.7|405
1633626000000|2021-10-07 17:00:00|9285.5|9283.1|9282.6|9281.1|9285.5|9283.5|9282.6|9280.7|291
1633626300000|2021-10-07 17:05:00|9282.7|9281.2|9283.9|9281.5|9284.5|9282.6|9282.5|9280.6|251
1633626600000|2021-10-07 17:10:00|9283.8|9281.4|9282.9|9280.5|9284.2|9282.3|9282.5|9280.3|215
1633626900000|2021-10-07 17:15:00|9283|9280.6|9282.1|9279.7|9283.2|9281.2|9281.7|9279.7|258
1633627200000|2021-10-07 17:20:00|9281.4|9279.9|9279.1|9276.7|9282|9280.3|9278.4|9276.5|295
1633627500000|2021-10-07 17:25:00|9279|9276.6|9278.4|9276.9|9280.3|9278.1|9277.9|9275.9|290
1633627800000|2021-10-07 17:30:00|9278.2|9276.7|9279.2|9277.7|9279.6|9277.7|9276.6|9274.9|371
1633628100000|2021-10-07 17:35:00|9279.3|9277.8|9279.5|9277.1|9280.4|9278.5|9278.9|9276.9|293
1633628400000|2021-10-07 17:40:00|9279.4|9277|9278.7|9276.3|9279.9|9277.8|9277.7|9275.8|343
1633628700000|2021-10-07 17:45:00|9278.5|9276.1|9278.7|9277.2|9279.5|9277.7|9277.8|9275.8|391
1633629000000|2021-10-07 17:50:00|9278.8|9277.3|9279.8|9278.3|9280.5|9278.5|9278.7|9276.7|298
1633629300000|2021-10-07 17:55:00|9279.9|9278.4|9282.8|9281.3|9283.1|9281.6|9279.7|9277.7|286
1633629600000|2021-10-07 18:00:00|9282.7|9281.2|9284|9282.5|9285.2|9283.5|9282.5|9280.6|297
1633629900000|2021-10-07 18:05:00|9284.1|9282.6|9285.4|9283.9|9286.1|9284.6|9283.9|9281.9|255
1633630200000|2021-10-07 18:10:00|9285.7|9284.2|9286.3|9284.8|9287|9285.1|9285.1|9283.3|214
1633630500000|2021-10-07 18:15:00|9286.2|9284.7|9287.7|9285.3|9287.8|9285.7|9286.1|9284.2|190
1633630800000|2021-10-07 18:20:00|9287.6|9285.2|9287.8|9286.3|9288.4|9286.6|9287|9284.9|207
1633631100000|2021-10-07 18:25:00|9287.9|9286.4|9288.9|9287.4|9289.4|9287.5|9287.8|9286|185
1633631400000|2021-10-07 18:30:00|9289|9287.5|9289.2|9286.8|9291.2|9289.2|9288.7|9286.6|357
1633631700000|2021-10-07 18:35:00|9289.3|9286.9|9290.1|9288.6|9291.3|9289.5|9289.2|9286.8|360
1633632000000|2021-10-07 18:40:00|9290.2|9288.7|9291.2|9288.8|9291.4|9289.7|9290.1|9288.4|234
1633632300000|2021-10-07 18:45:00|9291.3|9288.9|9289.5|9288|9291.6|9289.9|9289.4|9287.8|251
1633632600000|2021-10-07 18:50:00|9289.6|9288.1|9287.8|9286.3|9290.1|9288.2|9287.6|9285.7|275
1633632900000|2021-10-07 18:55:00|9287.7|9286.2|9291.6|9290.1|9292.3|9290.2|9287.7|9286.2|461
1633633200000|2021-10-07 19:00:00|9291.8|9290.3|9291.5|9289.1|9292.4|9290.5|9289.8|9287.4|359
1633633500000|2021-10-07 19:05:00|9291.6|9289.2|9290.8|9288.4|9292.1|9290.2|9290.1|9288.1|220
1633633800000|2021-10-07 19:10:00|9290.9|9288.5|9291.8|9290.3|9293.1|9291.1|9290.3|9288.2|313
1633634100000|2021-10-07 19:15:00|9291.9|9290.4|9290.7|9289.2|9292.4|9290.4|9290.7|9288.8|286
1633634400000|2021-10-07 19:20:00|9290.8|9289.3|9292.2|9289.8|9292.2|9290.2|9290.5|9288.3|174
1633634700000|2021-10-07 19:25:00|9292.1|9289.7|9291.4|9289.9|9292.4|9290.8|9290.9|9289|222
1633635000000|2021-10-07 19:30:00|9291.3|9289.8|9291.6|9290.1|9293|9291.1|9291.1|9289.3|254
1633635300000|2021-10-07 19:35:00|9291.7|9290.2|9291.8|9289.4|9292.4|9290.5|9291|9289|196
1633635600000|2021-10-07 19:40:00|9291.9|9289.5|9293.2|9290.8|9293.3|9291.2|9291.3|9289.3|265
1633635900000|2021-10-07 19:45:00|9293.3|9290.9|9293.2|9290.8|9293.4|9291.5|9292.6|9290.5|124
1633636200000|2021-10-07 19:50:00|9293.1|9290.7|9292|9290.5|9293.7|9291.6|9291.2|9289.2|316
1633636500000|2021-10-07 19:55:00|9291.9|9290.4|9289.7|9287.3|9293.2|9291.2|9289.4|9287.1|319
1633636800000|2021-10-07 20:00:00|9289.8|9287.4|9288.1|9285.7|9290.1|9287.7|9287.3|9284.9|290
1633637100000|2021-10-07 20:05:00|9288|9285.6|9288.1|9285.7|9288.4|9286.2|9287.7|9285.6|71
1633637400000|2021-10-07 20:10:00|9288.2|9285.8|9288.9|9286.5|9289|9287.1|9287.5|9285.5|95
1633637700000|2021-10-07 20:15:00|9289|9286.6|9288.3|9286.8|9289|9286.9|9288.2|9286.3|52
1633638000000|2021-10-07 20:20:00|9288.4|9286.9|9287.9|9285.5|9288.9|9286.9|9287.3|9285.4|90
1633638300000|2021-10-07 20:25:00|9288|9285.6|9288.9|9286.5|9290.5|9288.1|9287.5|9285.5|150
1633638600000|2021-10-07 20:30:00|9288.7|9286.3|9292.3|9289.9|9292.4|9290|9288.7|9286.3|189
1633638900000|2021-10-07 20:35:00|9292.2|9289.8|9291.9|9289.5|9292.5|9290.1|9291.5|9289.1|87
1633639200000|2021-10-07 20:40:00|9292|9289.6|9290.7|9288.3|9292|9289.6|9290.1|9287.7|125
1633639500000|2021-10-07 20:45:00|9290.6|9288.2|9291.4|9289|9291.6|9289.2|9290.5|9288.1|135
1633639800000|2021-10-07 20:50:00|9291.5|9289.1|9290.6|9288.2|9292.4|9290|9290.5|9288.1|149
1633640100000|2021-10-07 20:55:00|9290.8|9288.4|9292.6|9284.6|9292.6|9289|9290.4|9284.4|272
1633640400000|2021-10-07 21:00:00|9294.6|9284|9290.7|9275.7|9294.6|9288.1|9285.5|9270.5|72
1633640700000|2021-10-07 21:05:00|9289.5|9274.5|9292.7|9277.9|9294|9282.1|9288.8|9273.8|127
1633641000000|2021-10-07 21:10:00|9292.3|9277.2|9291.9|9276.9|9293.4|9281.8|9289.2|9276.9|131
1633641300000|2021-10-07 21:15:00|9292|9277|9292.3|9277.3|9292.5|9280.5|9290.2|9276.8|85
1633641600000|2021-10-07 21:20:00|9292.4|9277.4|9291.9|9278.6|9292.6|9281.4|9289.8|9277.2|104
1633641900000|2021-10-07 21:25:00|9290.8|9280.2|9290.1|9279.4|9292.2|9280.6|9289.1|9277.1|145
1633642200000|2021-10-07 21:30:00|9290.4|9278.6|9293.9|9280.1|9296|9281.7|9288.9|9277.8|258
1633642500000|2021-10-07 21:35:00|9294.2|9279.2|9293|9280|9294.3|9282.7|9291.8|9278.5|179
1633642800000|2021-10-07 21:40:00|9292.9|9279.8|9292.1|9280.8|9293.4|9282.6|9291.3|9278|190
1633643100000|2021-10-07 21:45:00|9291.6|9281.3|9291.4|9280.1|9293.1|9282|9290.3|9278.2|263
1633643400000|2021-10-07 21:50:00|9292.3|9278.6|9291.3|9279.7|9293.8|9282.6|9290.3|9276.5|230
1633643700000|2021-10-07 21:55:00|9291.5|9280.1|9296.2|9281.2|9296.2|9282.4|9290.5|9276.6|244
1633644000000|2021-10-07 22:00:00|9296|9281|9289.8|9286.6|9296.2|9288.4|9289.1|9276.2|618
1633644300000|2021-10-07 22:05:00|9290.1|9286.3|9291.7|9288|9292.5|9288.3|9289.4|9286.2|278
1633644600000|2021-10-07 22:10:00|9291.4|9288.3|9290.1|9287.7|9291.8|9288.5|9289.4|9286.8|166
1633644900000|2021-10-07 22:15:00|9290|9287.6|9289.9|9287.5|9291.2|9288.1|9289.7|9286.5|111
1633645200000|2021-10-07 22:20:00|9290|9287.6|9289.1|9286.7|9290.6|9288.1|9288.8|9285.4|94
1633645500000|2021-10-07 22:25:00|9288.9|9286.5|9289.3|9286.9|9290.2|9287.1|9288.5|9284.7|88
1633645800000|2021-10-07 22:30:00|9288.8|9286.4|9287.9|9285.5|9289.4|9287|9287.7|9285.2|113
1633646100000|2021-10-07 22:35:00|9288.3|9285.3|9288.4|9286|9289.1|9286.7|9287.8|9285.1|117
1633646400000|2021-10-07 22:40:00|9288.1|9285.7|9289|9286.3|9289.5|9286.6|9287.7|9285.1|126
1633646700000|2021-10-07 22:45:00|9288.8|9286.4|9288.8|9286.4|9290.3|9286.9|9288.5|9285.6|92
1633647000000|2021-10-07 22:50:00|9288.7|9286.3|9288.7|9286.3|9289.6|9286.7|9288.5|9285.8|70
1633647300000|2021-10-07 22:55:00|9289.4|9287|9290.3|9287.9|9290.6|9288|9289.1|9286.4|108
1633647600000|2021-10-07 23:00:00|9290.1|9287.7|9290.5|9288.1|9291.1|9288.7|9289.9|9287.5|155
1633647900000|2021-10-07 23:05:00|9290.4|9288|9289.5|9287.1|9290.6|9288.2|9289.5|9287.1|104
1633648200000|2021-10-07 23:10:00|9289.7|9287.3|9289.7|9287.3|9289.8|9287.4|9289|9286.6|105
1633648500000|2021-10-07 23:15:00|9289.6|9287.2|9288.8|9286.4|9289.6|9287.7|9288.3|9285.9|87
1633648800000|2021-10-07 23:20:00|9288.9|9286.5|9288.8|9286.4|9289|9286.9|9288.3|9286.2|40
1633649100000|2021-10-07 23:25:00|9288.9|9286.5|9289.6|9288.1|9290.1|9288.2|9288.8|9286.4|83
1633649400000|2021-10-07 23:30:00|9289.5|9288|9289.3|9286.9|9290.7|9288.6|9288.9|9286.5|152
1633649700000|2021-10-07 23:35:00|9289.2|9286.8|9289.7|9287.3|9289.8|9287.8|9289|9286.6|89
1633650000000|2021-10-07 23:40:00|9289.6|9287.2|9288.7|9286.3|9289.7|9287.3|9288.3|9286|76
1633650300000|2021-10-07 23:45:00|9288.8|9286.4|9288.5|9286.1|9289.1|9287|9287.9|9285.9|114
1633650600000|2021-10-07 23:50:00|9288.3|9285.9|9287.1|9284.7|9288.4|9286|9287|9284.6|88
1633650900000|2021-10-07 23:55:00|9287|9284.6|9287.1|9284.7|9287.5|9285.1|9286.4|9284|89
1633651200000|2021-10-08 00:00:00|9287.2|9284.8|9288|9285.6|9288|9285.9|9286.2|9283.8|149
1633651500000|2021-10-08 00:05:00|9288.2|9285.8|9288|9285.6|9288.7|9286.5|9286.7|9284.7|191
1633651800000|2021-10-08 00:10:00|9287.9|9285.5|9289.7|9287.3|9289.8|9287.4|9287.2|9285.2|122
1633652100000|2021-10-08 00:15:00|9289.6|9287.2|9290.5|9288.1|9290.7|9288.8|9289.6|9287.2|121
1633652400000|2021-10-08 00:20:00|9290.6|9288.2|9288.6|9287.1|9291.7|9289.5|9288.6|9286.4|173
1633652700000|2021-10-08 00:25:00|9288.7|9287.2|9289.6|9287.2|9289.8|9287.6|9288.4|9286.5|141
1633653000000|2021-10-08 00:30:00|9289.7|9287.3|9289.9|9287.5|9290.6|9288.3|9289.2|9287.2|158
1633653300000|2021-10-08 00:35:00|9289.8|9287.4|9292.1|9289.7|9293.2|9290.8|9289.8|9287.4|178
1633653600000|2021-10-08 00:40:00|9292|9289.6|9295.1|9292.7|9295.2|9292.8|9291.3|9289.1|194
1633653900000|2021-10-08 00:45:00|9295|9292.6|9291.1|9288.7|9295.1|9292.7|9290.6|9288.5|156
1633654200000|2021-10-08 00:50:00|9291|9288.6|9287|9284.6|9291|9288.8|9286.4|9284|281
1633654500000|2021-10-08 00:55:00|9287.1|9284.7|9290.6|9288.2|9290.8|9288.4|9287.1|9284.7|132
1633654800000|2021-10-08 01:00:00|9290.5|9288.1|9289.7|9287.3|9292.5|9290.4|9289.7|9287.3|225
1633655100000|2021-10-08 01:05:00|9289.3|9287.8|9290.2|9288.7|9291.6|9289.6|9289.2|9287.3|179
1633655400000|2021-10-08 01:10:00|9290.8|9288.4|9290.5|9288.1|9291.1|9289.1|9289.7|9287.3|219
1633655700000|2021-10-08 01:15:00|9290.4|9288|9291|9288.6|9291.3|9289.3|9289.6|9287.4|148
1633656000000|2021-10-08 01:20:00|9290.7|9288.3|9292|9289.6|9292.2|9290.2|9290.1|9288.1|176
1633656300000|2021-10-08 01:25:00|9291.8|9289.4|9290.7|9288.3|9293.1|9291.2|9290|9288.1|234
1633656600000|2021-10-08 01:30:00|9290.8|9288.4|9290.2|9287.8|9290.8|9288.8|9289.3|9287.3|240
1633656900000|2021-10-08 01:35:00|9290.3|9287.9|9291.4|9289|9292.6|9290.2|9290.3|9287.9|257
1633657200000|2021-10-08 01:40:00|9291.3|9288.9|9290.6|9288.2|9292.1|9289.7|9290.3|9287.9|156
1633657500000|2021-10-08 01:45:00|9290.7|9288.3|9292.9|9290.5|9292.9|9290.5|9290.5|9288.1|165
1633657800000|2021-10-08 01:50:00|9293|9290.6|9293.1|9290.7|9293.5|9291.2|9292.2|9289.8|126
1633658100000|2021-10-08 01:55:00|9293.2|9290.8|9292.3|9289.9|9293.2|9291.3|9291.8|9289.8|132
1633658400000|2021-10-08 02:00:00|9292.4|9290|9292.5|9290.1|9292.5|9290.3|9290.9|9288.9|148
1633658700000|2021-10-08 02:05:00|9292.4|9290|9293|9290.6|9293.4|9291.4|9291.8|9290|158
1633659000000|2021-10-08 02:10:00|9292.9|9291.4|9294|9291.6|9294.2|9292.1|9292.7|9290.7|223
1633659300000|2021-10-08 02:15:00|9293.6|9292.1|9295|9292.6|9295.1|9292.8|9293.4|9291.4|137
1633659600000|2021-10-08 02:20:00|9294.9|9292.5|9294|9291.6|9295.6|9293.5|9293.4|9291.6|164
1633659900000|2021-10-08 02:25:00|9293.9|9291.5|9294.2|9291.8|9294.3|9292.3|9293.6|9291.5|118
1633660200000|2021-10-08 02:30:00|9294.1|9291.7|9292.8|9291.3|9294.3|9292.3|9292.7|9290.7|125
1633660500000|2021-10-08 02:35:00|9293|9291.5|9293.5|9291.1|9293.9|9292|9292.8|9290.8|192
1633660800000|2021-10-08 02:40:00|9293|9291.5|9293.7|9292.2|9294.1|9292.4|9293|9291|159
1633661100000|2021-10-08 02:45:00|9293.8|9292.3|9292.2|9289.8|9294.2|9292.3|9292|9289.7|204
1633661400000|2021-10-08 02:50:00|9292.3|9289.9|9291.8|9290.3|9292.4|9290.5|9290.9|9289.2|120
1633661700000|2021-10-08 02:55:00|9291.9|9290.4|9291.9|9290.4|9292.8|9290.7|9291.4|9289.4|162
1633662000000|2021-10-08 03:00:00|9292|9290.5|9292.7|9291.2|9293.3|9291.5|9291.9|9290.3|141
1633662300000|2021-10-08 03:05:00|9292.6|9291.1|9291.7|9290.2|9292.6|9291.1|9290|9288.1|218
1633662600000|2021-10-08 03:10:00|9291.8|9290.3|9292.4|9290|9292.5|9290.5|9291.8|9289.8|106
1633662900000|2021-10-08 03:15:00|9292.5|9290.1|9293.2|9290.8|9293.3|9291.8|9291.8|9289.9|172
1633663200000|2021-10-08 03:20:00|9292.7|9291.2|9293.7|9292.2|9294.4|9292.2|9292.5|9290.6|124
1633663500000|2021-10-08 03:25:00|9293.6|9292.1|9295.4|9293.9|9295.8|9294|9293.6|9291.7|162
1633663800000|2021-10-08 03:30:00|9295.3|9293.8|9295.3|9292.9|9295.9|9293.9|9294.5|9292.5|199
1633664100000|2021-10-08 03:35:00|9295.5|9293.1|9294.8|9293.3|9295.5|9293.6|9294.2|9291.9|178
1633664400000|2021-10-08 03:40:00|9294.6|9293.1|9294.9|9293.4|9296|9294|9294.5|9292.5|158
1633664700000|2021-10-08 03:45:00|9295|9293.5|9294.2|9292.7|9295.8|9293.8|9293.9|9291.9|185
1633665000000|2021-10-08 03:50:00|9294.6|9292.2|9294.9|9292.5|9295|9292.6|9292|9289.9|214
1633665300000|2021-10-08 03:55:00|9295|9292.6|9295.1|9293.6|9295.8|9293.8|9294.2|9292.4|152
1633665600000|2021-10-08 04:00:00|9295.2|9292.8|9295.8|9293.4|9295.9|9293.9|9294.6|9292.6|148
1633665900000|2021-10-08 04:05:00|9295.9|9293.5|9296.3|9293.9|9297.1|9295.2|9295.3|9293.5|189
1633666200000|2021-10-08 04:10:00|9296.2|9293.8|9295.8|9293.4|9296.9|9294.8|9295.2|9293.3|111
1633666500000|2021-10-08 04:15:00|9295.7|9293.3|9295.3|9293.8|9296.1|9294|9295.2|9293.2|98
1633666800000|2021-10-08 04:20:00|9295.4|9293.9|9294.9|9292.5|9295.9|9293.9|9294.4|9292.5|109
1633667100000|2021-10-08 04:25:00|9294.5|9293|9295.1|9292.7|9295.3|9293.4|9294.4|9292.5|122
1633667400000|2021-10-08 04:30:00|9295|9292.6|9296.7|9294.3|9297|9294.8|9294.6|9292.6|204
1633667700000|2021-10-08 04:35:00|9296.6|9294.2|9296.8|9294.4|9296.9|9295|9296.2|9294.2|103
1633668000000|2021-10-08 04:40:00|9296.9|9294.5|9297.3|9295.8|9298.1|9296.1|9296.4|9294.5|166
1633668300000|2021-10-08 04:45:00|9297.2|9295.7|9298.3|9295.9|9298.5|9296.5|9297.1|9295.4|95
1633668600000|2021-10-08 04:50:00|9297.9|9296.4|9299.8|9297.4|9300.3|9297.9|9297.8|9295.9|117
1633668900000|2021-10-08 04:55:00|9299.9|9297.5|9300.2|9297.8|9300.9|9298.5|9299|9297.2|173
1633669200000|2021-10-08 05:00:00|9300.1|9297.7|9298.9|9297.4|9300.2|9298.1|9298.1|9296.1|190
1633669500000|2021-10-08 05:05:00|9299|9297.5|9299.6|9297.2|9300.5|9298.7|9298.1|9296.6|176
1633669800000|2021-10-08 05:10:00|9299.5|9297.1|9297.8|9296.3|9299.6|9297.6|9297.8|9295.9|96
1633670100000|2021-10-08 05:15:00|9297.9|9296.4|9297.8|9296.3|9298.7|9296.7|9297.7|9295.8|127
1633670400000|2021-10-08 05:20:00|9297.7|9296.2|9295.3|9293.8|9298.2|9296.2|9295.1|9292.8|200
1633670700000|2021-10-08 05:25:00|9295.4|9293.9|9298.4|9296|9299.1|9297.1|9295.3|9293.6|160
1633671000000|2021-10-08 05:30:00|9298.5|9296.1|9297|9295.5|9299.1|9297.3|9296.9|9295.1|130
1633671300000|2021-10-08 05:35:00|9297.1|9295.6|9297.7|9295.3|9298.3|9296.5|9296.5|9295|146
1633671600000|2021-10-08 05:40:00|9297.6|9295.2|9296.6|9295.1|9298|9295.9|9296|9294.2|149
1633671900000|2021-10-08 05:45:00|9296.5|9295|9299.2|9297.7|9299.8|9297.8|9296.5|9295|256
1633672200000|2021-10-08 05:50:00|9299.3|9297.8|9298.9|9297.4|9300.1|9298.2|9298.4|9296.4|187
1633672500000|2021-10-08 05:55:00|9299|9297.5|9302.4|9300|9302.6|9300.2|9299|9296.9|323
1633672800000|2021-10-08 06:00:00|9302.3|9299.9|9299.9|9298.4|9303.3|9301.3|9299|9297.1|321
1633673100000|2021-10-08 06:05:00|9300.1|9298.6|9298.5|9296.1|9300.3|9298.6|9298|9295.9|206
1633673400000|2021-10-08 06:10:00|9298.1|9296.6|9296.4|9294.9|9299.9|9298|9296.1|9293.9|340
1633673700000|2021-10-08 06:15:00|9296.5|9295|9296.8|9294.4|9297.8|9295.8|9295.3|9293.4|351
1633674000000|2021-10-08 06:20:00|9296.7|9294.3|9297.1|9295.6|9297.5|9295.7|9295.2|9293.4|281
1633674300000|2021-10-08 06:25:00|9297.2|9295.7|9298.7|9296.3|9300.2|9298.2|9297.1|9295.2|308
1633674600000|2021-10-08 06:30:00|9298.6|9296.2|9298.2|9295.8|9299.4|9297.5|9296.5|9294.9|286
1633674900000|2021-10-08 06:35:00|9298.1|9295.7|9295.6|9294.1|9298.8|9297.2|9295.4|9293.6|189
1633675200000|2021-10-08 06:40:00|9295.8|9294.3|9297.5|9295.1|9298.3|9296.4|9295.5|9293.9|299
1633675500000|2021-10-08 06:45:00|9297.6|9295.2|9301|9298.6|9301.1|9299.1|9297|9295.1|275
1633675800000|2021-10-08 06:50:00|9299.9|9298.4|9301.3|9298.9|9302.9|9300.7|9299.7|9297.7|278
1633676100000|2021-10-08 06:55:00|9301.2|9298.8|9301.4|9299.9|9303.2|9301.2|9300.5|9298.3|342
1633676400000|2021-10-08 07:00:00|9301.3|9299.8|9301.2|9298.8|9304.3|9302.4|9297.9|9295.5|630
1633676700000|2021-10-08 07:05:00|9301|9299.5|9300.2|9297.8|9303.3|9301.7|9299.8|9297.7|477
1633677000000|2021-10-08 07:10:00|9300.1|9297.7|9296.9|9295.4|9300.8|9298.9|9296.3|9294.4|471
1633677300000|2021-10-08 07:15:00|9297|9295.5|9299.8|9298.3|9301.6|9299.5|9297|9295.2|423
1633677600000|2021-10-08 07:20:00|9300|9298.5|9301.6|9299.2|9301.8|9299.9|9298.4|9296.5|460
1633677900000|2021-10-08 07:25:00|9301.5|9299.1|9302.4|9300.9|9302.8|9300.9|9299.8|9297.7|278
1633678200000|2021-10-08 07:30:00|9302.5|9301|9305|9302.6|9306|9304|9301.6|9299.2|560
1633678500000|2021-10-08 07:35:00|9304.5|9303|9303.1|9301.6|9305|9303.1|9300.4|9298.3|463
1633678800000|2021-10-08 07:40:00|9303|9301.5|9301.1|9298.7|9303.5|9301.6|9299.8|9297.8|371
1633679100000|2021-10-08 07:45:00|9301.2|9298.8|9302.4|9300|9302.5|9300.1|9298.9|9297.3|362
1633679400000|2021-10-08 07:50:00|9302.3|9299.9|9301.3|9299.8|9303.4|9301.1|9300.4|9298.6|320
1633679700000|2021-10-08 07:55:00|9301.2|9299.7|9299.8|9297.4|9301.3|9299.8|9296.9|9295.4|351
1633680000000|2021-10-08 08:00:00|9299.7|9297.3|9300.6|9299.1|9302.6|9300.8|9298.9|9297.3|377
1633680300000|2021-10-08 08:05:00|9300.7|9299.2|9302.5|9301|9303.2|9301.7|9299.9|9298.1|317
1633680600000|2021-10-08 08:10:00|9303.1|9300.7|9302.8|9301.3|9305.1|9303.1|9302.5|9300.5|301
1633680900000|2021-10-08 08:15:00|9302.4|9300.9|9304.9|9303.4|9306.7|9304.8|9302.1|9300.6|354
1633681200000|2021-10-08 08:20:00|9305|9303.5|9306.2|9303.8|9306.6|9304.7|9304|9302|284
1633681500000|2021-10-08 08:25:00|9306.1|9303.7|9306.1|9303.7|9307|9305|9304.2|9302.5|427
1633681800000|2021-10-08 08:30:00|9305|9303.5|9304.8|9303.3|9305.4|9303.5|9303|9300.7|293
1633682100000|2021-10-08 08:35:00|9304.9|9303.4|9304.5|9303|9306.8|9304.9|9303.9|9302.4|243
1633682400000|2021-10-08 08:40:00|9304.6|9303.1|9303.9|9301.5|9305.2|9303.1|9302.2|9300.3|330
1633682700000|2021-10-08 08:45:00|9303.8|9301.4|9302|9299.6|9305.2|9303.3|9301.5|9299.5|415
1633683000000|2021-10-08 08:50:00|9301.9|9299.5|9301|9298.6|9302.3|9300|9299.6|9297.5|298
1633683300000|2021-10-08 08:55:00|9300.8|9299.3|9304.2|9301.8|9304.2|9302.1|9300.7|9298.8|311
1633683600000|2021-10-08 09:00:00|9304.1|9301.7|9300.9|9298.5|9305.5|9303.6|9297.7|9295.8|565
1633683900000|2021-10-08 09:05:00|9300.8|9298.4|9300.9|9298.5|9301.7|9299.8|9299.3|9297.2|470
1633684200000|2021-10-08 09:10:00|9300.8|9298.4|9299.7|9298.2|9301.4|9299.6|9299.6|9297.5|310
1633684500000|2021-10-08 09:15:00|9299.6|9298.1|9301.8|9299.4|9301.8|9299.7|9299.3|9297|249
1633684800000|2021-10-08 09:20:00|9301.7|9299.3|9300.9|9299.4|9303|9301.3|9300.1|9297.7|254
1633685100000|2021-10-08 09:25:00|9300.8|9299.3|9300.1|9297.7|9302.8|9301.3|9299.8|9297.6|293
1633685400000|2021-10-08 09:30:00|9300|9297.6|9301.2|9298.8|9301.8|9299.9|9299.6|9297.5|330
1633685700000|2021-10-08 09:35:00|9301.1|9298.7|9295.8|9293.4|9301.6|9299.8|9294.6|9292.4|482
1633686000000|2021-10-08 09:40:00|9295.7|9293.3|9291.1|9288.7|9296.1|9293.7|9290.5|9288.2|455
1633686300000|2021-10-08 09:45:00|9291|9288.6|9290|9288.5|9292.3|9290.1|9288.4|9286.5|339
1633686600000|2021-10-08 09:50:00|9289.9|9288.4|9290.4|9288|9290.5|9288.5|9288.8|9286.7|275
1633686900000|2021-10-08 09:55:00|9289.9|9288.4|9289.1|9286.7|9290.4|9288.4|9287.9|9285.6|345
1633687200000|2021-10-08 10:00:00|9289|9286.6|9290.1|9287.7|9291.3|9289.4|9288.9|9286.5|300
1633687500000|2021-10-08 10:05:00|9290|9287.6|9291.5|9290|9292.4|9290.5|9289.3|9287.6|246
1633687800000|2021-10-08 10:10:00|9291.3|9289.8|9291.9|9289.5|9293.5|9291.4|9291.3|9289.5|230
1633688100000|2021-10-08 10:15:00|9292|9289.6|9292.4|9290|9292.5|9290.5|9290.4|9288.1|168
1633688400000|2021-10-08 10:20:00|9292.3|9289.9|9292.6|9291.1|9293.4|9291.5|9291.4|9289.4|157
1633688700000|2021-10-08 10:25:00|9292.5|9291|9292.6|9291.1|9293.8|9292|9292.4|9290.4|165
1633689000000|2021-10-08 10:30:00|9292.5|9291|9291.1|9289.6|9293.6|9292.1|9291|9289.3|179
1633689300000|2021-10-08 10:35:00|9291|9289.5|9291.5|9289.1|9293.2|9291|9291|9288.9|200
1633689600000|2021-10-08 10:40:00|9291.6|9289.2|9292.3|9289.9|9292.4|9290.5|9290.5|9288.5|250
1633689900000|2021-10-08 10:45:00|9292.4|9290|9291.1|9289.6|9292.4|9290.4|9290.9|9289.1|156
1633690200000|2021-10-08 10:50:00|9291.4|9289|9289.9|9288.4|9291.4|9289.2|9288.9|9287.2|231
1633690500000|2021-10-08 10:55:00|9290|9288.5|9289.3|9287.8|9291.4|9289.6|9289.1|9287.4|277
1633690800000|2021-10-08 11:00:00|9289.5|9288|9289|9287.5|9291|9288.8|9288.8|9286.9|299
1633691100000|2021-10-08 11:05:00|9289.1|9287.6|9290.3|9288.8|9290.6|9288.9|9288.2|9286.7|254
1633691400000|2021-10-08 11:10:00|9290.2|9288.7|9289.4|9287.9|9290.6|9289.1|9289.1|9287.2|243
1633691700000|2021-10-08 11:15:00|9289.3|9287.8|9289.9|9288.4|9290.5|9288.8|9288.5|9287|255
1633692000000|2021-10-08 11:20:00|9290|9288.5|9289.4|9287.9|9291.3|9289.5|9289|9287.5|333
1633692300000|2021-10-08 11:25:00|9289.9|9287.5|9290.1|9288.6|9290.8|9289.3|9288.4|9286.6|231
1633692600000|2021-10-08 11:30:00|9290.2|9288.7|9289.9|9288.4|9290.6|9289.1|9289.1|9287.6|188
1633692900000|2021-10-08 11:35:00|9289.8|9288.3|9290.5|9289|9291|9289.4|9288.6|9287.1|212
1633693200000|2021-10-08 11:40:00|9290.6|9289.1|9287.4|9285.9|9291|9289.5|9287.2|9285.5|319
1633693500000|2021-10-08 11:45:00|9287|9285.5|9287.2|9284.8|9288.9|9286.9|9286.6|9284.7|338
1633693800000|2021-10-08 11:50:00|9287.3|9284.9|9287.3|9284.9|9287.9|9286.2|9285.8|9284|286
1633694100000|2021-10-08 11:55:00|9287.4|9285|9289.3|9287.8|9291|9289.2|9285.9|9284.2|631
1633694400000|2021-10-08 12:00:00|9289.4|9287.9|9285.7|9284.2|9289.8|9288.3|9285|9282.8|464
1633694700000|2021-10-08 12:05:00|9285.8|9284.3|9285.2|9283.7|9287.1|9285.6|9284.1|9282.3|325
1633695000000|2021-10-08 12:10:00|9285.3|9283.8|9279.1|9277.6|9286.2|9284.3|9278.8|9277|418
1633695300000|2021-10-08 12:15:00|9279|9277.5|9277.5|9275.1|9280.3|9278.3|9276.3|9273.9|480
1633695600000|2021-10-08 12:20:00|9277.6|9275.2|9279.5|9277.1|9281.8|9280|9277.6|9275.2|488
1633695900000|2021-10-08 12:25:00|9279.6|9277.2|9280.4|9276.2|9288.3|9279.1|9277.6|9264.8|540
1633696200000|2021-10-08 12:30:00|9279.7|9276.4|9269.8|9267.4|9280.4|9277.9|9265.7|9261.5|1836
1633696500000|2021-10-08 12:35:00|9270.2|9267.8|9263.8|9261.4|9271.2|9268.8|9260.1|9257.7|1425
1633696800000|2021-10-08 12:40:00|9264|9261.6|9265.5|9263.1|9268.1|9265.7|9261.6|9259.2|1270
1633697100000|2021-10-08 12:45:00|9265.7|9263.3|9275.2|9272.8|9275.6|9273.2|9262|9259.6|1247
1633697400000|2021-10-08 12:50:00|9275.1|9272.7|9270.4|9268|9275.4|9273|9267.9|9265.7|1142
1633697700000|2021-10-08 12:55:00|9270.3|9267.9|9267.3|9264.9|9271.2|9268.8|9264|9261.8|930
1633698000000|2021-10-08 13:00:00|9267.4|9265|9264.4|9262|9268.7|9266.7|9263.3|9261.3|953
1633698300000|2021-10-08 13:05:00|9264.3|9261.9|9264.7|9262.3|9267.6|9265.4|9262.2|9259.9|711
1633698600000|2021-10-08 13:10:00|9264.5|9262.1|9266.9|9264.5|9267|9264.9|9263.5|9261.1|664
1633698900000|2021-10-08 13:15:00|9266.8|9264.4|9271.9|9269.5|9272.3|9270.4|9266.5|9264.4|688
1633699200000|2021-10-08 13:20:00|9272.1|9269.7|9270.5|9269|9274.7|9272.7|9270|9268|651
1633699500000|2021-10-08 13:25:00|9270.6|9269.1|9276.1|9273.7|9276.2|9273.8|9269|9267|733
1633699800000|2021-10-08 13:30:00|9276.2|9273.8|9280.6|9279.1|9282.1|9279.7|9275.5|9273.6|895
1633700100000|2021-10-08 13:35:00|9280.7|9279.2|9281.7|9279.3|9284.2|9282.5|9277.5|9275.2|846
1633700400000|2021-10-08 13:40:00|9281.6|9279.2|9284.6|9282.2|9285.8|9283.8|9280|9278.1|763
1633700700000|2021-10-08 13:45:00|9284.7|9282.3|9286.7|9284.3|9292.4|9290|9284.2|9282.3|907
1633701000000|2021-10-08 13:50:00|9286.5|9284.1|9279.9|9277.5|9287.2|9284.9|9278.4|9276.4|733
1633701300000|2021-10-08 13:55:00|9280|9277.6|9282.1|9279.7|9285|9282.7|9277.2|9275.5|729
1633701600000|2021-10-08 14:00:00|9282.2|9279.8|9276.8|9274.4|9282.8|9280.4|9276.1|9274.3|675
1633701900000|2021-10-08 14:05:00|9276.6|9274.2|9276|9273.6|9279.2|9277.5|9274.8|9272.7|747
1633702200000|2021-10-08 14:10:00|9275.9|9273.5|9275.7|9274.2|9278.1|9276.5|9274.1|9272.2|636
1633702500000|2021-10-08 14:15:00|9275.6|9274.1|9272.3|9269.9|9278|9275.8|9270.2|9268.1|685
1633702800000|2021-10-08 14:20:00|9272.2|9269.8|9275.2|9272.8|9275.4|9273.6|9270.2|9268.4|676
1633703100000|2021-10-08 14:25:00|9275.3|9272.9|9267.9|9266.4|9275.4|9273.6|9267.9|9266.2|535
1633703400000|2021-10-08 14:30:00|9267.5|9265.5|9271.3|9268.9|9272.4|9270.6|9267.4|9265.5|521
1633703700000|2021-10-08 14:35:00|9271.4|9269|9269.2|9266.8|9272.2|9270.2|9266.9|9265.1|570
1633704000000|2021-10-08 14:40:00|9269.3|9266.9|9268.5|9267|9272.6|9270.5|9267.6|9265.5|585
1633704300000|2021-10-08 14:45:00|9268.6|9267.1|9273.1|9270.7|9273.2|9271.1|9266|9264|590
1633704600000|2021-10-08 14:50:00|9273.2|9270.8|9267.3|9265.8|9274.7|9272.8|9267|9265.1|619
1633704900000|2021-10-08 14:55:00|9267.2|9265.7|9269|9266.6|9270|9268|9265.2|9263.3|706
1633705200000|2021-10-08 15:00:00|9269.1|9266.7|9266.2|9264.7|9269.7|9267.8|9265.7|9263.6|681
1633705500000|2021-10-08 15:05:00|9266|9264.5|9268.8|9266.4|9270.3|9268.4|9264.6|9262.9|539
1633705800000|2021-10-08 15:10:00|9268.7|9266.3|9268.5|9266.1|9270.4|9268.4|9267.2|9265.2|447
1633706100000|2021-10-08 15:15:00|9268.4|9266|9268.5|9266.1|9269.7|9267.7|9267.6|9265.6|509
1633706400000|2021-10-08 15:20:00|9268.1|9266.6|9272.8|9271.3|9273.3|9271.5|9267.3|9265.5|494
1633706700000|2021-10-08 15:25:00|9272.7|9271.2|9275.2|9273.7|9276.3|9274.2|9272.7|9271.2|428
1633707000000|2021-10-08 15:30:00|9275.3|9273.8|9278.7|9276.3|9279.3|9277.3|9275|9273.5|489
1633707300000|2021-10-08 15:35:00|9278.4|9276.9|9275.8|9274.3|9279.4|9277.4|9274.7|9272.6|376
1633707600000|2021-10-08 15:40:00|9275.7|9274.2|9276.6|9275.1|9277.3|9275.1|9274.1|9272.2|295
1633707900000|2021-10-08 15:45:00|9276.5|9275|9276.7|9274.3|9278|9276.1|9275.7|9273.7|357
1633708200000|2021-10-08 15:50:00|9276.8|9274.4|9272.5|9271|9277|9275.5|9271.6|9269.8|412
1633708500000|2021-10-08 15:55:00|9272.4|9270.9|9272.3|9270.8|9275.2|9273.2|9270.5|9268.6|351
1633708800000|2021-10-08 16:00:00|9272.2|9270.7|9276.7|9274.3|9276.8|9274.8|9271.5|9269.7|304
1633709100000|2021-10-08 16:05:00|9276.8|9274.4|9272.7|9270.3|9276.8|9274.9|9271.4|9269.2|391
1633709400000|2021-10-08 16:10:00|9272.6|9270.2|9273.8|9271.4|9274.4|9272.6|9272.1|9270.2|278
1633709700000|2021-10-08 16:15:00|9273.7|9271.3|9273.2|9271.7|9274.6|9272.7|9272.7|9270.7|266
1633710000000|2021-10-08 16:20:00|9273.3|9271.8|9274.8|9272.4|9275.1|9273.2|9273.1|9271.6|189
1633710300000|2021-10-08 16:25:00|9274.9|9272.5|9279.6|9277.2|9279.7|9277.6|9274.6|9272.4|278
1633710600000|2021-10-08 16:30:00|9279.8|9277.4|9277|9275.5|9280.9|9278.8|9275.9|9274|306
1633710900000|2021-10-08 16:35:00|9276.9|9275.4|9274.9|9273.4|9277.8|9275.8|9274.9|9273|248
1633711200000|2021-10-08 16:40:00|9274.8|9273.3|9276.1|9274.6|9276.6|9274.6|9274.5|9272.8|265
1633711500000|2021-10-08 16:45:00|9276|9274.5|9276.7|9275.2|9277.7|9275.7|9276|9274.2|212
1633711800000|2021-10-08 16:50:00|9276.6|9275.1|9277.2|9275.7|9278.7|9276.7|9276.4|9274.8|196
1633712100000|2021-10-08 16:55:00|9277.3|9275.8|9276.4|9274|9278.2|9276.4|9275.3|9273.6|215
1633712400000|2021-10-08 17:00:00|9276|9274.5|9276.1|9274.6|9276.8|9274.8|9275.3|9273.4|241
1633712700000|2021-10-08 17:05:00|9276.2|9274.7|9277.2|9275.7|9277.7|9276|9276|9274.5|216
1633713000000|2021-10-08 17:10:00|9277.1|9275.6|9277.2|9274.8|9277.7|9275.8|9276.3|9274.7|178
1633713300000|2021-10-08 17:15:00|9277.1|9274.7|9278.1|9276.6|9279.1|9277.5|9276.5|9274.7|206
1633713600000|2021-10-08 17:20:00|9278.2|9276.7|9277.7|9275.3|9279|9277.4|9277.1|9275.2|214
1633713900000|2021-10-08 17:25:00|9277.5|9275.1|9274.6|9273.1|9277.7|9275.8|9274.5|9273|259
1633714200000|2021-10-08 17:30:00|9274.5|9273|9273.5|9272|9276.9|9274.8|9273.4|9271.7|356
1633714500000|2021-10-08 17:35:00|9273.1|9271.6|9273.8|9272.3|9274.9|9273|9273.1|9271.4|206
1633714800000|2021-10-08 17:40:00|9274.2|9271.8|9275.5|9274|9276|9274.1|9273.1|9271.2|199
1633715100000|2021-10-08 17:45:00|9275.4|9273.9|9272.5|9271|9275.9|9274|9272.3|9270.4|155
1633715400000|2021-10-08 17:50:00|9272.6|9271.1|9272.5|9271|9273.6|9271.6|9271.5|9269.5|229
1633715700000|2021-10-08 17:55:00|9272.4|9270.9|9271.2|9269.7|9273.3|9271.2|9270.6|9268.9|348
1633716000000|2021-10-08 18:00:00|9271|9269.5|9267.8|9265.4|9271.7|9269.7|9267.6|9265.3|346
1633716300000|2021-10-08 18:05:00|9267.5|9265.1|9268.4|9266.9|9269.2|9267.2|9266.8|9264.8|199
1633716600000|2021-10-08 18:10:00|9268.3|9266.8|9268.9|9266.5|9269.9|9268|9267.8|9265.9|169
1633716900000|2021-10-08 18:15:00|9269|9266.6|9268.7|9267.2|9269.3|9267.3|9267.3|9265.5|195
1633717200000|2021-10-08 18:20:00|9268.8|9267.3|9267.9|9266.4|9268.8|9267.3|9267.1|9265.1|158
1633717500000|2021-10-08 18:25:00|9268|9266.5|9266.8|9264.4|9268.5|9266.5|9264.7|9262.6|259
1633717800000|2021-10-08 18:30:00|9266.7|9264.3|9267.3|9264.9|9268.1|9266.2|9263.5|9261.8|315
1633718100000|2021-10-08 18:35:00|9267.2|9264.8|9266.1|9263.7|9268.1|9266.1|9265.5|9263.6|305
1633718400000|2021-10-08 18:40:00|9266.2|9263.8|9266|9264.5|9267.3|9265.4|9265.4|9263.5|694
1633718700000|2021-10-08 18:45:00|9265.9|9264.4|9266.9|9265.4|9267.4|9265.4|9265.6|9263.7|442
1633719000000|2021-10-08 18:50:00|9266.8|9265.3|9266.5|9264.1|9267.5|9265.6|9265.8|9263.9|429
1633719300000|2021-10-08 18:55:00|9266.6|9264.2|9267.2|9264.8|9267.4|9265.6|9264.5|9262.6|368
1633719600000|2021-10-08 19:00:00|9266.8|9265.3|9266.8|9265.3|9267.4|9265.4|9265.4|9263.6|247
1633719900000|2021-10-08 19:05:00|9266.9|9265.4|9266.5|9264.1|9267.9|9266|9265.3|9263.4|168
1633720200000|2021-10-08 19:10:00|9266.6|9264.2|9267.6|9265.2|9267.9|9265.9|9266|9264.1|128
1633720500000|2021-10-08 19:15:00|9267.1|9265.6|9268.3|9266.8|9268.9|9267.1|9266.9|9265|128
1633720800000|2021-10-08 19:20:00|9268.7|9266.3|9270.9|9268.5|9271.2|9268.8|9268.3|9266.3|161
1633721100000|2021-10-08 19:25:00|9270.8|9268.4|9272.3|9269.9|9272.5|9270.7|9270.4|9268.4|143
1633721400000|2021-10-08 19:30:00|9272|9270.5|9272.3|9270.8|9272.9|9271.4|9271.4|9269.5|107
1633721700000|2021-10-08 19:35:00|9272.4|9270.9|9272.6|9271.1|9273.4|9271.5|9272.3|9270.3|120
1633722000000|2021-10-08 19:40:00|9272.5|9271|9274.5|9272.1|9274.5|9272.4|9272.5|9270.6|119
1633722300000|2021-10-08 19:45:00|9274.4|9272|9275.2|9272.8|9275.4|9273.5|9274|9272|148
1633722600000|2021-10-08 19:50:00|9275.3|9272.9|9276.3|9273.9|9276.3|9274.4|9274.2|9272.4|178
1633722900000|2021-10-08 19:55:00|9276.2|9273.8|9271.3|9268.9|9276.3|9273.9|9270.5|9268.3|343
1633723200000|2021-10-08 20:00:00|9271.6|9269.2|9271.8|9269.4|9272.3|9269.9|9270.4|9268|345
1633723500000|2021-10-08 20:05:00|9271.7|9269.3|9271.9|9269.5|9272.6|9270.2|9271|9268.6|151
1633723800000|2021-10-08 20:10:00|9272.1|9269.7|9271.8|9269.4|9272.1|9269.7|9271.2|9268.8|131
1633724100000|2021-10-08 20:15:00|9271.7|9269.3|9272.7|9270.3|9272.9|9270.5|9271.7|9269.3|140
1633724400000|2021-10-08 20:20:00|9272.6|9270.2|9271.3|9268.9|9272.7|9270.3|9271.2|9268.8|75
1633724700000|2021-10-08 20:25:00|9271.4|9269|9270.9|9268.5|9271.6|9269.2|9269.9|9267.5|124
1633725000000|2021-10-08 20:30:00|9271|9268.6|9272.8|9270.4|9273.1|9270.7|9271|9268.6|112
1633725300000|2021-10-08 20:35:00|9272.7|9270.3|9272.7|9270.3|9273.1|9270.7|9272.5|9270.1|108
1633725600000|2021-10-08 20:40:00|9272.8|9270.4|9274.4|9272|9274.9|9272.5|9271.6|9269.2|218
1633725900000|2021-10-08 20:45:00|9274.3|9271.9|9274.7|9272.3|9275.8|9273.4|9273.9|9271.5|158
1633726200000|2021-10-08 20:50:00|9274.6|9272.2|9273.1|9270.7|9275.5|9273.1|9273|9270.6|172
1633726500000|2021-10-08 20:55:00|9273|9270.6|9272.6|9270.2|9279.8|9271.4|9270.9|9263|291
1633896000000|2021-10-10 20:00:00|9278.2|9257.2|9290.5|9269.5|9290.5|9269.5|9278.2|9257.2|2
1633896300000|2021-10-10 20:05:00|9277.6|9258|9290.5|9269.5|9290.5|9269.5|9276.7|9256.8|7
1633896600000|2021-10-10 20:10:00|9277.6|9258|9290.5|9269.5|9290.5|9269.5|9276.7|9256.8|5
1633897200000|2021-10-10 20:20:00|9277|9258.4|9290.5|9269.5|9290.5|9269.5|9276.2|9256.8|5
1633897500000|2021-10-10 20:25:00|9280.5|9259.5|9280.1|9259.1|9291.3|9270.3|9275.4|9258|30
1633897800000|2021-10-10 20:30:00|9290.5|9269.5|9283.7|9262.7|9291|9270|9275.8|9258|26
1633898100000|2021-10-10 20:35:00|9285.9|9264.9|9290.5|9269.5|9290.5|9269.5|9275.8|9261.5|16
1633898400000|2021-10-10 20:40:00|9278.9|9261.4|9290.4|9269.4|9290.5|9269.5|9278.9|9261.4|5
1633898700000|2021-10-10 20:45:00|9290.5|9269.5|9290.5|9269.5|9290.5|9269.5|9280.1|9261.4|15
1633899000000|2021-10-10 20:50:00|9289.4|9268.4|9290.5|9269.5|9290.5|9269.5|9280.8|9261.4|14
1633899300000|2021-10-10 20:55:00|9283.1|9262.1|9290.5|9269.5|9290.5|9269.5|9280.8|9261.4|11
1633899600000|2021-10-10 21:00:00|9290|9270|9278.7|9268.7|9290.6|9274.7|9276.8|9266.8|39
1633899900000|2021-10-10 21:05:00|9282.4|9272.4|9284|9274|9285|9275|9271.9|9261.9|64
1633900200000|2021-10-10 21:10:00|9283.3|9273.3|9280.8|9270.8|9290.7|9280.7|9279.6|9269.6|58
1633900500000|2021-10-10 21:15:00|9280.6|9270.6|9280.6|9270.6|9287.1|9277.1|9278|9268|273
1633900800000|2021-10-10 21:20:00|9281.7|9271.7|9281.2|9271.2|9294|9284|9277.8|9267.8|199
1633901100000|2021-10-10 21:25:00|9279.6|9269.6|9278.5|9268.5|9282.9|9272.9|9276|9266|186
1633901400000|2021-10-10 21:30:00|9278.6|9268.6|9279.3|9269.3|9281.3|9271.3|9276.2|9266.2|153
1633901700000|2021-10-10 21:35:00|9278.6|9268.6|9280.6|9270.6|9287.2|9277.2|9276.6|9266.6|95
1633902000000|2021-10-10 21:40:00|9280.1|9270.1|9279|9269|9285.4|9275.4|9275.7|9265.7|206
1633902300000|2021-10-10 21:45:00|9279.2|9269.2|9280.2|9270.2|9284.8|9274.8|9275.5|9265.5|192
1633902600000|2021-10-10 21:50:00|9278.9|9268.9|9278.4|9268.4|9282.7|9272.7|9275.5|9265.5|191
1633902900000|2021-10-10 21:55:00|9277.8|9267.8|9277.8|9267.8|9281.9|9271.9|9275.5|9265.5|143
1633903200000|2021-10-10 22:00:00|9278.9|9268.9|9271.8|9267.5|9280.3|9270.3|9270.8|9264.4|493
1633903500000|2021-10-10 22:05:00|9271.7|9267.4|9272.2|9268.3|9275|9268.7|9271.2|9264.7|260
1633903800000|2021-10-10 22:10:00|9272.7|9267.5|9273.9|9269.3|9276.1|9269.9|9271.5|9265.2|370
1633904100000|2021-10-10 22:15:00|9273.7|9269.2|9274|9270.4|9276.7|9271.3|9272.1|9267.8|348
1633904400000|2021-10-10 22:20:00|9274.2|9270.3|9275.2|9268.8|9276.8|9272.5|9273.1|9268.7|314
1633904700000|2021-10-10 22:25:00|9274.5|9269.8|9276.6|9273.9|9280.1|9274.4|9273.2|9269|519
1633905000000|2021-10-10 22:30:00|9276.3|9273.8|9275.9|9273.1|9277.7|9273.8|9274.2|9270.9|405
1633905300000|2021-10-10 22:35:00|9275.8|9273.2|9276.8|9274.4|9279.3|9274.9|9275.7|9269.8|292
1633905600000|2021-10-10 22:40:00|9277|9274.6|9274.8|9272.4|9278.5|9274.6|9274.2|9270.2|317
1633905900000|2021-10-10 22:45:00|9274.9|9271.9|9275.1|9271.6|9276.4|9272.3|9274.1|9270.2|183
1633906200000|2021-10-10 22:50:00|9274.9|9271.7|9274.4|9270.9|9275.6|9272|9273.3|9270|306
1633906500000|2021-10-10 22:55:00|9274.3|9270.8|9275|9272.5|9276.8|9273.1|9273.7|9269.2|238
1633906800000|2021-10-10 23:00:00|9275.5|9272.2|9275.1|9272.7|9275.5|9272.8|9274.3|9271.9|116
1633907100000|2021-10-10 23:05:00|9275|9272.6|9275.5|9273.1|9275.9|9273.5|9274.1|9271.7|178
1633907400000|2021-10-10 23:10:00|9275.8|9273.4|9276.4|9274|9276.5|9274.1|9275.3|9272.9|67
1633907700000|2021-10-10 23:15:00|9276.5|9274.1|9276|9273.6|9276.6|9274.2|9275.9|9273.5|93
1633908000000|2021-10-10 23:20:00|9276.1|9273.7|9276.6|9274.2|9276.8|9274.4|9275.2|9272.8|76
1633908300000|2021-10-10 23:25:00|9276.7|9274.3|9276.6|9274.2|9276.9|9274.5|9276.5|9274.1|105
1633908600000|2021-10-10 23:30:00|9276.7|9274.3|9278.6|9276.2|9278.7|9276.3|9276.7|9274.3|78
1633908900000|2021-10-10 23:35:00|9278.2|9276.7|9279|9276.6|9279.9|9277.5|9277.3|9274.9|174
1633909200000|2021-10-10 23:40:00|9278.5|9276.1|9279.7|9277.3|9280.7|9278.3|9278.1|9275.7|144
1633909500000|2021-10-10 23:45:00|9279.8|9277.4|9280.1|9277.7|9280.6|9278.2|9279.7|9277.3|167
1633909800000|2021-10-10 23:50:00|9280.2|9277.8|9280.3|9277.9|9280.8|9278.4|9279.2|9276.8|196
1633910100000|2021-10-10 23:55:00|9280.2|9277.8|9280.2|9277.8|9280.4|9278|9279.5|9277.1|165
1633910400000|2021-10-11 00:00:00|9280.3|9277.9|9272.8|9270.4|9280.4|9278|9271.4|9267.2|496
1633910700000|2021-10-11 00:05:00|9272.7|9270.3|9272.5|9270.1|9273|9270.6|9271.5|9269.1|203
1633911000000|2021-10-11 00:10:00|9272.6|9270.2|9270.9|9268.5|9274.2|9271.8|9270.8|9268.4|195
1633911300000|2021-10-11 00:15:00|9270.8|9268.4|9269.5|9267.1|9271|9268.6|9268.5|9266.1|238
1633911600000|2021-10-11 00:20:00|9269.4|9267|9269.2|9266.8|9270.9|9268.5|9268.8|9266.4|180
1633911900000|2021-10-11 00:25:00|9269.3|9266.9|9270.9|9268.5|9271.1|9268.7|9268.9|9266.5|185
1633912200000|2021-10-11 00:30:00|9270.8|9268.4|9270.8|9268.4|9271|9269|9269.1|9266.7|216
1633912500000|2021-10-11 00:35:00|9270.9|9268.5|9270.9|9268.5|9271.1|9268.7|9270.7|9268.3|135
1633912800000|2021-10-11 00:40:00|9270.8|9268.4|9271.6|9269.2|9271.7|9269.3|9270.3|9267.9|137
1633913100000|2021-10-11 00:45:00|9271.7|9269.3|9272.6|9270.2|9273.6|9271.2|9270.9|9268.5|186
1633913400000|2021-10-11 00:50:00|9272.7|9270.3|9274.8|9272.3|9275.5|9273|9272.6|9270.2|255
1633913700000|2021-10-11 00:55:00|9274.7|9272.2|9275.4|9273.9|9276.7|9274.3|9274.4|9272|191
1633914000000|2021-10-11 01:00:00|9275.5|9274|9277.6|9275.2|9279.6|9277.2|9275.4|9273.4|304
1633914300000|2021-10-11 01:05:00|9277.7|9275.3|9276.2|9273.8|9277.7|9275.3|9275.7|9273.4|188
1633914600000|2021-10-11 01:10:00|9276.1|9273.7|9276.8|9274.4|9277.7|9275.5|9275.6|9273.5|147
1633914900000|2021-10-11 01:15:00|9276.7|9274.3|9276.9|9274.5|9277.5|9275.1|9276.3|9274.3|171
1633915200000|2021-10-11 01:20:00|9277|9274.6|9276.1|9273.7|9277|9274.6|9274.9|9272.5|238
1633915500000|2021-10-11 01:25:00|9276|9273.6|9278.2|9275.8|9278.2|9275.8|9275.3|9273.3|232
1633915800000|2021-10-11 01:30:00|9278.3|9275.9|9277.7|9275.3|9278.8|9276.4|9276.1|9273.7|309
1633916100000|2021-10-11 01:35:00|9277.6|9275.2|9274.5|9272.1|9278.2|9276|9274|9271.9|265
1633916400000|2021-10-11 01:40:00|9274.4|9272|9276.8|9274.4|9277|9274.6|9273.8|9271.4|222
1633916700000|2021-10-11 01:45:00|9276.1|9273.7|9277.7|9275.3|9278.1|9275.7|9275|9272.6|292
1633917000000|2021-10-11 01:50:00|9277.8|9275.4|9278|9275.6|9278.3|9275.9|9276.8|9274.7|216
1633917300000|2021-10-11 01:55:00|9278.1|9275.7|9277.3|9274.9|9278.8|9276.4|9276.7|9274.9|185
1633917600000|2021-10-11 02:00:00|9277.4|9275|9279.5|9277.1|9280.2|9278|9276.9|9274.9|211
1633917900000|2021-10-11 02:05:00|9279.7|9277.3|9279.2|9276.8|9279.9|9278|9278.6|9276.7|154
1633918200000|2021-10-11 02:10:00|9278.7|9277.2|9276.8|9274.4|9278.9|9277.4|9276.2|9274|187
1633918500000|2021-10-11 02:15:00|9276.7|9274.3|9278.5|9276.1|9278.8|9276.9|9276.3|9274.3|118
1633918800000|2021-10-11 02:20:00|9278.4|9276|9281.8|9279.4|9282|9279.6|9278|9275.9|167
1633919100000|2021-10-11 02:25:00|9281.7|9279.3|9283.7|9281.3|9284.3|9282.2|9281.7|9279.3|118
1633919400000|2021-10-11 02:30:00|9283.6|9281.2|9282.3|9280.8|9283.6|9281.5|9282.3|9280.2|131
1633919700000|2021-10-11 02:35:00|9282.2|9280.7|9283.7|9281.3|9283.8|9281.9|9282.2|9280.5|113
1633920000000|2021-10-11 02:40:00|9283.3|9281.8|9285.3|9282.9|9285.4|9283.4|9283.1|9281.1|141
1633920300000|2021-10-11 02:45:00|9285.4|9283|9285.5|9283.1|9285.6|9283.4|9284.2|9282|111
1633920600000|2021-10-11 02:50:00|9285.4|9283|9285.9|9284.4|9286.4|9284.4|9284.3|9282.3|128
1633920900000|2021-10-11 02:55:00|9285.8|9284.3|9286.3|9283.9|9286.5|9284.6|9285.2|9283.2|110
1633921200000|2021-10-11 03:00:00|9286.2|9283.8|9285.6|9283.2|9287.3|9285.3|9285.1|9283.1|163
1633921500000|2021-10-11 03:05:00|9285.7|9283.3|9285.6|9283.2|9287|9285|9285.1|9282.9|182
1633921800000|2021-10-11 03:10:00|9285.7|9283.3|9287.9|9285.5|9288|9285.6|9285|9283|146
1633922100000|2021-10-11 03:15:00|9287.8|9285.4|9285.9|9284.4|9287.9|9285.9|9285.8|9283.8|211
1633922400000|2021-10-11 03:20:00|9285.8|9284.3|9285.8|9283.4|9286.5|9284.4|9285|9282.9|223
1633922700000|2021-10-11 03:25:00|9285.9|9283.5|9287.5|9285.1|9288.9|9286.7|9285.6|9283.5|307
1633923000000|2021-10-11 03:30:00|9287.6|9285.2|9287.1|9284.7|9287.9|9285.8|9286.6|9284.3|227
1633923300000|2021-10-11 03:35:00|9287|9284.6|9287.7|9285.3|9287.8|9285.4|9285.3|9282.9|240
1633923600000|2021-10-11 03:40:00|9287.8|9285.4|9288|9285.6|9288.7|9286.3|9286.4|9284.5|176
1633923900000|2021-10-11 03:45:00|9287.9|9285.5|9286.5|9285|9289.2|9286.8|9286.4|9284.4|203
1633924200000|2021-10-11 03:50:00|9286.8|9284.4|9286.1|9283.7|9286.9|9284.9|9285.1|9283|193
1633924500000|2021-10-11 03:55:00|9286.2|9283.8|9285.7|9283.3|9286.2|9284.2|9284.8|9282.8|106
1633924800000|2021-10-11 04:00:00|9286|9283.6|9285.6|9284.1|9287.2|9285|9285.2|9283.3|127
1633925100000|2021-10-11 04:05:00|9286|9283.6|9286.6|9284.2|9286.8|9284.5|9285.5|9283.5|107
1633925400000|2021-10-11 04:10:00|9286.5|9284.1|9285.8|9284.3|9286.9|9284.9|9285.6|9283.5|204
1633925700000|2021-10-11 04:15:00|9285.7|9284.2|9283.7|9282.2|9286.2|9284.2|9283.7|9281.7|139
1633926000000|2021-10-11 04:20:00|9283.8|9282.3|9282.2|9280.7|9284.4|9282.3|9282|9280.1|135
1633926300000|2021-10-11 04:25:00|9282.3|9280.8|9283.6|9281.2|9283.7|9281.7|9282|9280|113
1633926600000|2021-10-11 04:30:00|9283.1|9281.6|9283.9|9282.4|9284.3|9282.4|9282.6|9280.6|102
1633926900000|2021-10-11 04:35:00|9284|9282.5|9284.8|9283.3|9285.3|9283.4|9283.9|9282|92
1633927200000|2021-10-11 04:40:00|9284.7|9283.2|9285.3|9282.9|9285.3|9283.6|9284.7|9282.9|68
1633927500000|2021-10-11 04:45:00|9285.4|9283|9285.2|9282.8|9285.9|9284.1|9284.6|9282.7|108
1633927800000|2021-10-11 04:50:00|9285.1|9282.7|9284.6|9283.1|9285.4|9283.5|9284.6|9282.7|78
1633928100000|2021-10-11 04:55:00|9284.7|9283.2|9283.4|9281|9285.2|9283.3|9282.9|9281|159
1633928400000|2021-10-11 05:00:00|9283.5|9281.1|9284.4|9282|9284.6|9282.6|9282.6|9280.2|119
1633928700000|2021-10-11 05:05:00|9283.9|9282.4|9283.3|9281.8|9286|9284|9283.2|9281.5|168
1633929000000|2021-10-11 05:10:00|9283.2|9281.7|9282.6|9280.2|9284.5|9282.5|9282.3|9279.9|144
1633929300000|2021-10-11 05:15:00|9282.7|9280.3|9281.7|9279.3|9282.7|9280.3|9281.3|9279.3|245
1633929600000|2021-10-11 05:20:00|9281.8|9279.4|9283.4|9281|9283.6|9281.5|9281.3|9279.4|180
1633929900000|2021-10-11 05:25:00|9283.5|9281.1|9283.6|9281.2|9284|9282|9282.9|9280.9|159
1633930200000|2021-10-11 05:30:00|9283.5|9281.1|9281.2|9279.7|9283.9|9282|9281.2|9279.2|196
1633930500000|2021-10-11 05:35:00|9281.3|9279.8|9283.4|9281|9283.4|9281.1|9281.2|9279.2|233
1633930800000|2021-10-11 05:40:00|9283.3|9280.9|9282.3|9279.9|9283.3|9280.9|9281.5|9279.1|216
1633931100000|2021-10-11 05:45:00|9282.2|9279.8|9283.7|9281.3|9284|9281.9|9281.5|9279.1|270
1633931400000|2021-10-11 05:50:00|9283.8|9281.4|9283.6|9281.2|9283.9|9282|9283|9280.6|186
1633931700000|2021-10-11 05:55:00|9283.7|9281.3|9281.5|9279.1|9285.4|9283|9281.4|9278.8|243
1633932000000|2021-10-11 06:00:00|9281.4|9279|9277.2|9274.8|9282.3|9279.9|9273.9|9271.5|666
1633932300000|2021-10-11 06:05:00|9276.7|9274.3|9277.4|9275|9278.9|9276.5|9276.4|9274|389
1633932600000|2021-10-11 06:10:00|9277.1|9275.6|9277.6|9275.2|9279.6|9277.2|9276.9|9274.5|259
1633932900000|2021-10-11 06:15:00|9277.8|9275.4|9276.9|9274.5|9278.8|9276.4|9275.6|9273.5|305
1633933200000|2021-10-11 06:20:00|9277|9274.6|9276.4|9274|9278.6|9276.2|9275.1|9272.9|265
1633933500000|2021-10-11 06:25:00|9276|9273.6|9276.5|9274.1|9276.7|9274.7|9274.6|9272.5|290
1633933800000|2021-10-11 06:30:00|9276.6|9274.2|9273.2|9270.8|9277.6|9275.2|9271.7|9269.3|470
1633934100000|2021-10-11 06:35:00|9273.3|9270.9|9271.8|9270.3|9275.9|9273.5|9271.8|9269.8|391
1633934400000|2021-10-11 06:40:00|9271.7|9269.3|9271.2|9268.8|9273.5|9271.1|9270.7|9268.4|311
1633934700000|2021-10-11 06:45:00|9271.3|9268.9|9271|9269.5|9273.4|9271.4|9270.3|9268.6|393
1633935000000|2021-10-11 06:50:00|9271.1|9269.6|9268.9|9266.5|9272.6|9270.2|9268.4|9266.3|321
1633935300000|2021-10-11 06:55:00|9269|9266.6|9269.5|9267.1|9270.7|9268.5|9267.8|9265.4|443
1633935600000|2021-10-11 07:00:00|9269.4|9267|9270.7|9268.3|9274.6|9272.7|9268.4|9266|896
1633935900000|2021-10-11 07:05:00|9270.6|9268.2|9267.6|9265.2|9271.4|9269.2|9266.7|9264.3|590
1633936200000|2021-10-11 07:10:00|9267.7|9265.3|9267.3|9264.9|9270.5|9268.1|9266.1|9263.8|489
1633936500000|2021-10-11 07:15:00|9267.2|9264.8|9267.3|9264.9|9269.3|9266.9|9265.5|9263.1|450
1633936800000|2021-10-11 07:20:00|9267.5|9265.1|9266.7|9265.2|9268.3|9266.3|9265.2|9263.2|401
1633937100000|2021-10-11 07:25:00|9266.8|9265.3|9267.9|9265.5|9269.9|9267.9|9266.6|9264.7|446
1633937400000|2021-10-11 07:30:00|9268|9265.6|9264.7|9262.3|9269.9|9267.5|9263.8|9261.7|489
1633937700000|2021-10-11 07:35:00|9264.6|9262.2|9263.9|9261.5|9267.3|9264.9|9261.9|9259.9|480
1633938000000|2021-10-11 07:40:00|9263.1|9261.6|9266|9264.5|9266.6|9264.6|9263.1|9261.2|388
1633938300000|2021-10-11 07:45:00|9266.5|9264.1|9267.8|9265.4|9269.7|9267.4|9266|9264.1|362
1633938600000|2021-10-11 07:50:00|9267.7|9265.3|9265.9|9263.5|9269.3|9266.9|9265.3|9263|448
1633938900000|2021-10-11 07:55:00|9265.8|9263.4|9266.9|9264.5|9268.8|9266.6|9265.1|9263.1|397
1633939200000|2021-10-11 08:00:00|9266.8|9264.4|9266.8|9264.4|9267.8|9265.8|9265.2|9263.1|584
1633939500000|2021-10-11 08:05:00|9266.7|9264.3|9264.8|9262.4|9267.2|9265.2|9264.7|9262.3|441
1633939800000|2021-10-11 08:10:00|9264.9|9262.5|9265.1|9263.6|9266|9263.8|9263.6|9261.3|368
1633940100000|2021-10-11 08:15:00|9265.5|9263.1|9264.5|9262.1|9267.8|9265.8|9263.9|9261.6|445
1633940400000|2021-10-11 08:20:00|9264.6|9262.2|9262.2|9259.8|9266.6|9264.5|9260.3|9257.9|752
1633940700000|2021-10-11 08:25:00|9262.3|9259.9|9264.9|9263.4|9265.3|9263.6|9262.3|9259.9|407
1633941000000|2021-10-11 08:30:00|9264.8|9263.3|9268.4|9266|9269.1|9266.8|9264|9262.1|502
1633941300000|2021-10-11 08:35:00|9268.3|9265.9|9266.6|9264.2|9269.8|9267.8|9265.8|9263.8|342
1633941600000|2021-10-11 08:40:00|9266.5|9264.1|9266.3|9264.8|9268.5|9266.2|9265.7|9263.8|282
1633941900000|2021-10-11 08:45:00|9266.2|9264.7|9269.1|9266.7|9269.9|9268.1|9266|9264|445
1633942200000|2021-10-11 08:50:00|9268.7|9267.2|9266.1|9263.7|9269.4|9267.3|9264.7|9262.7|395
1633942500000|2021-10-11 08:55:00|9266.2|9263.8|9266.6|9264.2|9268.1|9266|9265.1|9262.8|316
1633942800000|2021-10-11 09:00:00|9266.4|9264|9268.9|9266.5|9269.9|9267.6|9265.7|9263.6|392
1633943100000|2021-10-11 09:05:00|9269|9266.6|9271.8|9269.4|9272|9269.6|9268.2|9265.8|450
1633943400000|2021-10-11 09:10:00|9272|9269.6|9274.4|9272|9274.7|9272.3|9270.2|9267.8|477
1633943700000|2021-10-11 09:15:00|9274|9272.5|9276.9|9275.4|9279.3|9277.1|9273.7|9271.4|520
1633944000000|2021-10-11 09:20:00|9277|9275.5|9274.8|9272.4|9277.7|9275.8|9273.1|9270.9|631
1633944300000|2021-10-11 09:25:00|9274.6|9272.2|9278.2|9275.8|9278.7|9276.3|9274.2|9271.8|672
1633944600000|2021-10-11 09:30:00|9278.5|9276.1|9280.5|9278.1|9280.6|9278.6|9277|9275.1|587
1633944900000|2021-10-11 09:35:00|9280.4|9278|9282.4|9280|9283.2|9280.8|9280.1|9277.7|484
1633945200000|2021-10-11 09:40:00|9282.3|9279.9|9282.5|9280.1|9283.4|9281.1|9281.5|9279.3|284
1633945500000|2021-10-11 09:45:00|9282.4|9280|9282.1|9279.7|9283.4|9281.5|9281.6|9279.4|276
1633945800000|2021-10-11 09:50:00|9281.9|9280.4|9282.5|9280.1|9282.9|9280.9|9281.4|9279.5|249
1633946100000|2021-10-11 09:55:00|9282.1|9280.6|9282.1|9279.7|9282.9|9281|9281.5|9279.4|397
1633946400000|2021-10-11 10:00:00|9282|9279.6|9280.3|9278.8|9282.8|9280.7|9280.1|9278|398
1633946700000|2021-10-11 10:05:00|9280.2|9278.7|9279.1|9277.6|9281.3|9279.4|9278.6|9276.6|320
1633947000000|2021-10-11 10:10:00|9279.2|9277.7|9279.1|9276.7|9280.5|9278.5|9278.7|9276.5|269
1633947300000|2021-10-11 10:15:00|9278.7|9277.2|9275.8|9273.4|9279.2|9277.2|9275|9273.1|377
1633947600000|2021-10-11 10:20:00|9275.9|9273.5|9272.8|9271.3|9275.9|9273.8|9272.6|9270.5|255
1633947900000|2021-10-11 10:25:00|9272.9|9271.4|9272.5|9271|9273.5|9271.7|9272|9269.8|276
1633948200000|2021-10-11 10:30:00|9272.4|9270.9|9275.8|9273.4|9276.2|9274.2|9272.3|9270.3|318
1633948500000|2021-10-11 10:35:00|9275.3|9273.8|9273.2|9270.8|9277|9274.9|9272.5|9270.8|485
1633948800000|2021-10-11 10:40:00|9273.3|9270.9|9270.2|9268.7|9273.4|9271.5|9269.8|9267.8|367
1633949100000|2021-10-11 10:45:00|9270.3|9268.8|9268.4|9266|9271.6|9269.6|9268|9265.6|369
1633949400000|2021-10-11 10:50:00|9268.5|9266.1|9267.2|9265.7|9268.6|9266.7|9265.1|9263.1|416
1633949700000|2021-10-11 10:55:00|9267|9265.5|9268.3|9265.9|9268.3|9266.3|9266.1|9264.2|282
1633950000000|2021-10-11 11:00:00|9268.4|9266|9266.3|9264.8|9269.8|9267.7|9265.7|9263.8|422
1633950300000|2021-10-11 11:05:00|9266.4|9264.9|9265.9|9263.5|9266.9|9265.1|9264.9|9262.9|360
1633950600000|2021-10-11 11:10:00|9266|9263.6|9265.7|9263.3|9266.7|9264.4|9264.7|9262.8|280
1633950900000|2021-10-11 11:15:00|9266|9263.6|9267.9|9265.5|9269.1|9267.2|9265.6|9263.6|269
1633951200000|2021-10-11 11:20:00|9268|9265.6|9267.1|9265.6|9268.8|9266.7|9265.4|9263.1|383
1633951500000|2021-10-11 11:25:00|9267.2|9265.7|9266.6|9264.2|9268.5|9266.5|9265.9|9264|313
1633951800000|2021-10-11 11:30:00|9266.8|9264.4|9267|9265.5|9267.3|9265.6|9264.6|9262.7|315
1633952100000|2021-10-11 11:35:00|9266.9|9265.4|9268.6|9266.2|9269.6|9267.9|9266.2|9264.2|330
1633952400000|2021-10-11 11:40:00|9268.7|9266.3|9268.4|9266|9268.9|9266.9|9265.4|9263.7|264
1633952700000|2021-10-11 11:45:00|9268.5|9266.1|9266.4|9264|9268.6|9266.2|9266.1|9263.9|213
1633953000000|2021-10-11 11:50:00|9266.5|9264.1|9266.3|9264.8|9267.5|9265.4|9265.1|9263.3|313
1633953300000|2021-10-11 11:55:00|9266.2|9264.7|9266.1|9264.6|9267.2|9265.1|9264.7|9262.8|322
1633953600000|2021-10-11 12:00:00|9266.3|9264.8|9267|9265.5|9267.5|9265.6|9265.5|9263.5|379
1633953900000|2021-10-11 12:05:00|9266.9|9265.4|9264.4|9262|9267.6|9265.6|9264|9262|240
1633954200000|2021-10-11 12:10:00|9264.3|9261.9|9264.4|9262.9|9265|9263.1|9261.8|9259.9|348
1633954500000|2021-10-11 12:15:00|9264.5|9263|9264.7|9263.2|9266.6|9264.6|9264.4|9262.7|329
1633954800000|2021-10-11 12:20:00|9264.9|9263.4|9266.1|9263.7|9269.6|9267.4|9264.6|9262.6|419
1633955100000|2021-10-11 12:25:00|9266|9263.6|9266.6|9264.2|9267.5|9265.5|9264.6|9262.8|407
1633955400000|2021-10-11 12:30:00|9266.5|9264.1|9268.8|9266.4|9270|9267.8|9266.1|9264.1|613
1633955700000|2021-10-11 12:35:00|9268.9|9266.5|9268.3|9265.9|9270.3|9268.2|9267.3|9265.4|422
1633956000000|2021-10-11 12:40:00|9268.4|9266|9271.3|9269.8|9272.8|9270.9|9268.1|9266|404
1633956300000|2021-10-11 12:45:00|9271.4|9269.9|9272.1|9269.7|9273.2|9271.2|9271.1|9269.2|358
1633956600000|2021-10-11 12:50:00|9272.2|9269.8|9273.9|9271.5|9275.1|9272.7|9270.7|9268.7|440
1633956900000|2021-10-11 12:55:00|9273.8|9271.4|9273|9271.5|9274.9|9273.1|9272.9|9270.8|477
1633957200000|2021-10-11 13:00:00|9272.9|9271.4|9268.3|9265.9|9273.5|9271.5|9266.8|9264.8|568
1633957500000|2021-10-11 13:05:00|9268.2|9265.8|9268.1|9265.7|9269|9267.1|9266.7|9264.6|310
1633957800000|2021-10-11 13:10:00|9268.2|9265.8|9267.6|9265.2|9268.4|9266.9|9265.9|9264.2|297
1633958100000|2021-10-11 13:15:00|9267.3|9265.8|9266.3|9263.9|9268|9266|9264.7|9262.7|419
1633958400000|2021-10-11 13:20:00|9266.4|9264|9268|9265.6|9269.6|9267.5|9265.4|9263.4|328
1633958700000|2021-10-11 13:25:00|9267.9|9265.5|9264|9261.6|9267.9|9265.7|9262.6|9260.5|442
1633959000000|2021-10-11 13:30:00|9263.9|9261.5|9263|9260.6|9265.7|9263.6|9260.2|9258.2|624
1633959300000|2021-10-11 13:35:00|9262.4|9260.9|9257.3|9254.9|9263.7|9261.9|9256.4|9254.6|567
1633959600000|2021-10-11 13:40:00|9257.2|9254.8|9253|9250.6|9258.1|9256|9252.7|9250.5|581
1633959900000|2021-10-11 13:45:00|9252.9|9250.5|9255.3|9253.8|9255.8|9253.9|9250.9|9248.9|643
1633960200000|2021-10-11 13:50:00|9255.9|9253.5|9253.9|9252.4|9256.3|9254.4|9253.2|9251.2|544
1633960500000|2021-10-11 13:55:00|9253.8|9252.3|9253.6|9251.2|9254.9|9252.9|9251.4|9249.5|533
1633960800000|2021-10-11 14:00:00|9253.4|9251|9254.1|9252.6|9255.5|9253.1|9251.2|9249.2|535
1633961100000|2021-10-11 14:05:00|9254.6|9252.2|9252.4|9250|9255.4|9253.5|9251.9|9249.9|504
1633961400000|2021-10-11 14:10:00|9252.5|9250.1|9254.6|9252.2|9255.9|9253.5|9251.2|9249.1|550
1633961700000|2021-10-11 14:15:00|9254.5|9252.1|9256.9|9254.5|9257|9254.9|9253.7|9251.4|343
1633962000000|2021-10-11 14:20:00|9256.8|9254.4|9255|9253.5|9257.5|9255.8|9254|9251.9|323
1633962300000|2021-10-11 14:25:00|9255.4|9253|9254.8|9252.4|9257.3|9255.5|9254.1|9252|343
1633962600000|2021-10-11 14:30:00|9254.6|9252.2|9254.1|9252.6|9255.5|9253.1|9252.9|9250.9|301
1633962900000|2021-10-11 14:35:00|9254|9252.5|9258|9256.5|9258.8|9256.9|9253.6|9251.6|356
1633963200000|2021-10-11 14:40:00|9258.4|9256|9261|9259.5|9261.5|9259.5|9257.8|9256|394
1633963500000|2021-10-11 14:45:00|9261.1|9259.6|9266.2|9263.8|9266.4|9264.2|9261|9259|506
1633963800000|2021-10-11 14:50:00|9266.3|9263.9|9265|9262.6|9267.2|9265.1|9264.2|9262.3|492
1633964100000|2021-10-11 14:55:00|9265.1|9262.7|9266.4|9264.9|9268.5|9266.5|9264.4|9262.4|539
1633964400000|2021-10-11 15:00:00|9266.6|9265.1|9267|9265.5|9267.8|9265.7|9264.6|9262.7|526
1633964700000|2021-10-11 15:05:00|9267.1|9265.6|9264.2|9262.7|9267.9|9266.1|9264|9262.2|420
1633965000000|2021-10-11 15:10:00|9264.3|9262.8|9266.6|9264.2|9266.7|9264.7|9264.2|9262.2|274
1633965300000|2021-10-11 15:15:00|9266.4|9264|9266.5|9264.1|9268.5|9266.6|9265.4|9263.4|346
1633965600000|2021-10-11 15:20:00|9266.6|9264.2|9266.8|9265.3|9267.7|9265.7|9265.1|9263.2|371
1633965900000|2021-10-11 15:25:00|9266.9|9265.4|9268.3|9266.8|9269.6|9267.7|9266.7|9265.1|267
1633966200000|2021-10-11 15:30:00|9268.4|9266.9|9270.3|9268.8|9270.8|9269|9268|9266.1|318
1633966500000|2021-10-11 15:35:00|9270.6|9269.1|9270|9267.6|9271.1|9269.1|9267.9|9265.8|368
1633966800000|2021-10-11 15:40:00|9270.1|9267.7|9268.8|9266.4|9270.3|9268.5|9268.1|9266.2|210
1633967100000|2021-10-11 15:45:00|9268.9|9266.5|9268.4|9266.9|9270.6|9268.6|9267.7|9266|370
1633967400000|2021-10-11 15:50:00|9268.3|9266.8|9270.1|9267.7|9270.6|9268.9|9268.3|9266.2|340
1633967700000|2021-10-11 15:55:00|9270.2|9267.8|9268.8|9266.4|9270.9|9269.3|9268.4|9266.2|379
1633968000000|2021-10-11 16:00:00|9268.9|9266.5|9270.4|9268.9|9271.2|9269.3|9268.2|9266.3|311
1633968300000|2021-10-11 16:05:00|9270.8|9268.4|9268.9|9267.4|9271|9269.4|9268.7|9266.8|253
1633968600000|2021-10-11 16:10:00|9268.8|9267.3|9270.3|9268.8|9271|9269.4|9268.7|9266.8|161
1633968900000|2021-10-11 16:15:00|9270.5|9269|9271|9269.5|9271.5|9269.6|9270.3|9268.6|138
1633969200000|2021-10-11 16:20:00|9271.1|9269.6|9270.7|9269.2|9271.9|9270|9270.4|9268.5|165
1633969500000|2021-10-11 16:25:00|9270.8|9269.3|9270.9|9269.4|9271.7|9270.2|9270.4|9268.4|140
1633969800000|2021-10-11 16:30:00|9271.4|9269|9270.8|9269.3|9271.5|9269.5|9270.2|9268.2|203
1633970100000|2021-10-11 16:35:00|9270.5|9269|9270.6|9268.2|9271.6|9269.6|9270.3|9268.2|177
1633970400000|2021-10-11 16:40:00|9270.7|9268.3|9271.6|9270.1|9271.8|9270.2|9270.6|9268.2|137
1633970700000|2021-10-11 16:45:00|9271.7|9270.2|9273.2|9270.8|9273.3|9271.1|9271.2|9269.7|145
1633971000000|2021-10-11 16:50:00|9273.3|9270.9|9274.4|9272|9275.2|9273.3|9272.8|9270.8|228
1633971300000|2021-10-11 16:55:00|9274.5|9272.1|9274.9|9273.4|9276|9274.1|9273.5|9271.7|388
1633971600000|2021-10-11 17:00:00|9275|9273.5|9275.1|9272.7|9276.7|9274.9|9273.9|9271.9|306
1633971900000|2021-10-11 17:05:00|9274.7|9273.2|9273.9|9271.5|9275.8|9273.8|9273.7|9271.4|202
1633972200000|2021-10-11 17:10:00|9273.8|9271.4|9274.5|9273|9274.9|9273.2|9273.4|9271.3|200
1633972500000|2021-10-11 17:15:00|9274.6|9273.1|9273.5|9271.1|9274.8|9273.1|9272.9|9270.7|220
1633972800000|2021-10-11 17:20:00|9273.4|9271|9272.6|9271.1|9274.7|9272.7|9272.6|9270.9|251
1633973100000|2021-10-11 17:25:00|9272.7|9271.2|9274.8|9273.3|9275.3|9273.4|9271.7|9269.9|322
1633973400000|2021-10-11 17:30:00|9275.2|9272.8|9274.8|9272.4|9276|9274.1|9274|9272.3|235
1633973700000|2021-10-11 17:35:00|9274.7|9272.3|9274|9272.5|9274.9|9273|9273.1|9270.8|204
1633974000000|2021-10-11 17:40:00|9274.5|9272.1|9274.1|9271.7|9275.9|9273.9|9273.6|9271.7|238
1633974300000|2021-10-11 17:45:00|9274.3|9271.9|9275.4|9273|9275.4|9273.5|9273.7|9271.7|270
1633974600000|2021-10-11 17:50:00|9275.5|9273.1|9276.2|9273.8|9276.3|9274.3|9275.2|9272.9|303
1633974900000|2021-10-11 17:55:00|9276.1|9273.7|9276.1|9273.7|9276.3|9274.4|9274.6|9272.7|281
1633975200000|2021-10-11 18:00:00|9276|9273.6|9275.1|9273.6|9276.1|9274.1|9274.4|9272.4|237
1633975500000|2021-10-11 18:05:00|9275.2|9273.7|9276|9274.5|9276.9|9275.2|9275.1|9273.3|177
1633975800000|2021-10-11 18:10:00|9276.1|9274.6|9275.8|9273.4|9276.3|9274.6|9275.3|9273.2|127
1633976100000|2021-10-11 18:15:00|9275.7|9273.3|9275.6|9273.2|9275.8|9274|9274.4|9272.6|181
1633976400000|2021-10-11 18:20:00|9275.7|9273.3|9276.8|9274.4|9277.1|9274.9|9275.2|9273.1|199
1633976700000|2021-10-11 18:25:00|9276.7|9274.3|9274.4|9272.9|9276.8|9274.6|9274.3|9272.4|224
1633977000000|2021-10-11 18:30:00|9274.5|9273|9274.6|9273.1|9275.6|9273.7|9274|9271.8|156
1633977300000|2021-10-11 18:35:00|9274.5|9273|9275.8|9273.4|9275.9|9273.8|9274.5|9272.6|180
1633977600000|2021-10-11 18:40:00|9275.9|9273.5|9274.9|9272.5|9275.9|9274|9274.4|9272.3|160
1633977900000|2021-10-11 18:45:00|9274.5|9273|9274.8|9272.4|9275|9273.1|9274.1|9272.3|132
1633978200000|2021-10-11 18:50:00|9274.9|9272.5|9274.9|9272.5|9275.2|9273.1|9274.1|9272.3|127
1633978500000|2021-10-11 18:55:00|9274.8|9272.4|9274.1|9272.6|9275|9273|9273.1|9271.3|182
1633978800000|2021-10-11 19:00:00|9274.6|9272.2|9274.7|9272.3|9275|9273|9273.7|9271.6|144
1633979100000|2021-10-11 19:05:00|9274.3|9272.8|9275.5|9273.1|9275.7|9273.6|9274.2|9272.2|170
1633979400000|2021-10-11 19:10:00|9275.6|9273.2|9274.7|9272.3|9275.6|9273.6|9274.4|9272.2|131
1633979700000|2021-10-11 19:15:00|9274.6|9272.2|9275.7|9273.3|9275.8|9273.8|9274.6|9272.2|165
1633980000000|2021-10-11 19:20:00|9275.6|9273.2|9276.4|9274|9276.5|9274.5|9275.2|9272.8|231
1633980300000|2021-10-11 19:25:00|9276.3|9273.9|9276.7|9274.3|9276.8|9274.4|9275.2|9273.2|182
1633980600000|2021-10-11 19:30:00|9276.6|9274.2|9276.5|9274.1|9276.9|9274.6|9275.8|9273.4|186
1633980900000|2021-10-11 19:35:00|9276.6|9274.2|9276.7|9274.3|9277.8|9275.4|9276.4|9274.1|187
1633981200000|2021-10-11 19:40:00|9276.6|9274.2|9277.3|9274.9|9277.7|9275.6|9276.1|9274.1|152
1633981500000|2021-10-11 19:45:00|9277.4|9275|9277.3|9274.9|9277.4|9275.5|9276.5|9274.5|121
1633981800000|2021-10-11 19:50:00|9277.4|9275|9278.2|9275.8|9278.2|9276.3|9276.5|9274.7|170
1633982100000|2021-10-11 19:55:00|9278.7|9276.3|9280.3|9278.8|9281|9279.1|9277.9|9275.9|229
1633982400000|2021-10-11 20:00:00|9280.6|9278.2|9280.7|9278.3|9281|9279|9279.9|9277.5|155
1633982700000|2021-10-11 20:05:00|9280.6|9278.2|9280.2|9278.7|9281|9278.9|9280.1|9277.9|106
1633983000000|2021-10-11 20:10:00|9280.1|9278.6|9279.6|9278.1|9280.9|9278.7|9279.6|9277.6|106
1633983300000|2021-10-11 20:15:00|9279.5|9278|9281|9278.6|9281.1|9279.2|9279.5|9277.5|111
1633983600000|2021-10-11 20:20:00|9280.9|9278.5|9280.2|9278.7|9280.9|9279.1|9280.1|9278.1|68
1633983900000|2021-10-11 20:25:00|9280.1|9278.6|9278.8|9276.4|9280.7|9278.8|9278.7|9276.3|197
1633984200000|2021-10-11 20:30:00|9278.7|9276.3|9279.9|9277.5|9280|9277.8|9278.6|9276.2|95
1633984500000|2021-10-11 20:35:00|9279.8|9277.4|9278.8|9276.4|9280|9277.9|9278.4|9276|119
1633984800000|2021-10-11 20:40:00|9278.9|9276.5|9279|9276.6|9279.2|9276.8|9278|9275.6|122
1633985100000|2021-10-11 20:45:00|9278.9|9276.5|9279.1|9276.7|9279.8|9277.4|9278.8|9276.4|94
1633985400000|2021-10-11 20:50:00|9278.9|9276.5|9278.9|9276.5|9279.3|9276.9|9278.8|9276.4|107
1633985700000|2021-10-11 20:55:00|9278.6|9276.2|9278.3|9275.1|9279.4|9276.3|9277.2|9273.9|249
1633986000000|2021-10-11 21:00:00|9278.2|9275.2|9278.4|9275.1|9279|9275.4|9278.2|9274|55
1633986300000|2021-10-11 21:05:00|9279.1|9274.5|9279.9|9274.8|9280.9|9275.7|9278.4|9273.3|69
1633986600000|2021-10-11 21:10:00|9279.5|9274.4|9279.4|9275|9280.4|9275.6|9278.4|9274.2|132
1633986900000|2021-10-11 21:15:00|9279.3|9274.8|9279.2|9275.3|9280.2|9275.8|9277.8|9274.4|133
1633987200000|2021-10-11 21:20:00|9279|9275.2|9279.1|9275.1|9279.6|9275.6|9278.3|9274.4|112
1633987500000|2021-10-11 21:25:00|9279.3|9275.2|9278.6|9275.2|9279.5|9275.5|9277.8|9274.5|91
1633987800000|2021-10-11 21:30:00|9279.7|9274.1|9279.9|9269.9|9280.7|9274.1|9277.4|9267.4|206
1633988100000|2021-10-11 21:35:00|9279.8|9269.8|9278.1|9268.1|9280.8|9270.8|9275.5|9265.5|166
1633988400000|2021-10-11 21:40:00|9277.8|9267.8|9278.4|9268.4|9280.7|9270.7|9276.2|9266.2|134
1633988700000|2021-10-11 21:45:00|9277.2|9267.2|9280.8|9270.8|9281.5|9271.8|9277.2|9267.2|148
1633989000000|2021-10-11 21:50:00|9279.6|9269.6|9279.6|9269.6|9281.7|9272.8|9278.6|9268.6|185
1633989300000|2021-10-11 21:55:00|9279.9|9269.9|9279.8|9269.8|9281.4|9271.8|9277.1|9267.1|151
1633989600000|2021-10-11 22:00:00|9278.6|9268.6|9278.2|9275.8|9282.1|9276.1|9278.2|9268.6|428
1633989900000|2021-10-11 22:05:00|9278.6|9275.6|9278.2|9275.8|9279.5|9276|9278|9274.1|135
1633990200000|2021-10-11 22:10:00|9278.3|9275.9|9278.5|9275.2|9278.9|9276.1|9278|9275|100
1633990500000|2021-10-11 22:15:00|9278.2|9275.5|9278.1|9275.7|9278.5|9275.9|9277.9|9275.3|81
1633990800000|2021-10-11 22:20:00|9278.3|9275.9|9279.4|9277|9279.8|9277.2|9277.2|9274.8|109
1633991100000|2021-10-11 22:25:00|9279.9|9277.1|9279.5|9276.8|9280.2|9277.3|9279.1|9276.5|98
1633991400000|2021-10-11 22:30:00|9279.3|9276.9|9279.6|9277.2|9280.8|9277.6|9279.3|9276.3|109
1633991700000|2021-10-11 22:35:00|9279.7|9277.3|9278.1|9275.7|9279.9|9277.5|9278|9275.6|87
1633992000000|2021-10-11 22:40:00|9278.2|9275.8|9278.8|9276.4|9278.9|9276.4|9277.9|9275.1|90
1633992300000|2021-10-11 22:45:00|9278.7|9276.3|9280|9277.6|9280.1|9277.7|9278.7|9276.3|114
1633992600000|2021-10-11 22:50:00|9279.9|9277.5|9279.9|9277.5|9280.2|9277.8|9279.8|9277.1|77
1633992900000|2021-10-11 22:55:00|9280|9277.6|9279.9|9277.5|9280.2|9277.7|9279.6|9277|123
1633993200000|2021-10-11 23:00:00|9280|9277.6|9280.1|9277.7|9281|9278.6|9279.5|9277.1|142
1633993500000|2021-10-11 23:05:00|9280.2|9277.8|9280.1|9277.7|9280.3|9278.2|9279.5|9277.5|84
1633993800000|2021-10-11 23:10:00|9280|9277.6|9279.8|9277.4|9280.3|9277.9|9279.7|9277.3|99
1633994100000|2021-10-11 23:15:00|9279.7|9277.3|9279|9276.6|9279.8|9277.4|9278.8|9276.4|86
1633994400000|2021-10-11 23:20:00|9278.9|9276.5|9278.2|9275.8|9278.9|9276.5|9277.7|9275.6|76
1633994700000|2021-10-11 23:25:00|9278.1|9275.7|9278.8|9276.4|9278.9|9276.5|9277.5|9275.6|53
1633995000000|2021-10-11 23:30:00|9278.7|9276.3|9277.5|9275.1|9279|9276.6|9276.9|9274.8|94
1633995300000|2021-10-11 23:35:00|9277.6|9275.2|9276.5|9274.1|9277.8|9275.7|9276.2|9273.8|140
1633995600000|2021-10-11 23:40:00|9276.4|9274|9276.3|9273.9|9276.7|9274.5|9275.9|9273.5|114
1633995900000|2021-10-11 23:45:00|9276.4|9274|9277.2|9274.8|9277.6|9275.2|9276.3|9273.9|91
1633996200000|2021-10-11 23:50:00|9277.1|9274.7|9277.4|9275|9277.6|9275.2|9276.9|9274.5|62
1633996500000|2021-10-11 23:55:00|9277.2|9274.8|9277.5|9275.1|9277.6|9275.2|9277.1|9274.7|53
1633996800000|2021-10-12 00:00:00|9277.4|9275|9279.8|9277.4|9280.7|9278.6|9277.1|9274.7|209
1633997100000|2021-10-12 00:05:00|9279.9|9277.5|9279.1|9276.7|9280.4|9278.6|9278.6|9276.2|180
1633997400000|2021-10-12 00:10:00|9279|9276.6|9279.6|9277.2|9279.7|9277.6|9278|9275.6|156
1633997700000|2021-10-12 00:15:00|9279.5|9277.1|9279.1|9276.7|9280.6|9278.7|9278.6|9276.2|197
1633998000000|2021-10-12 00:20:00|9279|9276.6|9280|9278.5|9280.7|9278.9|9278.9|9276.6|197
1633998300000|2021-10-12 00:25:00|9280.1|9278.6|9280|9278.5|9281|9278.8|9279.9|9277.7|118
1633998600000|2021-10-12 00:30:00|9280.2|9278.7|9280.4|9278|9280.7|9278.7|9279.8|9277.7|121
1633998900000|2021-10-12 00:35:00|9280.5|9278.1|9279.7|9277.3|9280.8|9279.1|9279.2|9277.1|164
1633999200000|2021-10-12 00:40:00|9279.6|9277.2|9278.2|9275.8|9279.7|9277.3|9277.2|9275.1|159
1633999500000|2021-10-12 00:45:00|9278.3|9275.9|9278.8|9276.4|9279.8|9277.6|9278|9275.6|185
1633999800000|2021-10-12 00:50:00|9278.7|9276.3|9278.8|9276.4|9280.5|9278.1|9277.6|9275.3|269
1634000100000|2021-10-12 00:55:00|9278.7|9276.3|9278.7|9276.3|9279.9|9278.2|9278.1|9275.7|213
1634000400000|2021-10-12 01:00:00|9278.8|9276.4|9278.3|9275.9|9279.7|9277.7|9277.8|9275.4|238
1634000700000|2021-10-12 01:05:00|9278.2|9275.8|9277.9|9275.5|9278.8|9276.7|9277.4|9275.1|252
1634001000000|2021-10-12 01:10:00|9277.8|9275.4|9276.2|9273.8|9278.1|9276.1|9275.7|9273.5|159
1634001300000|2021-10-12 01:15:00|9276.1|9273.7|9277.1|9274.7|9277.3|9275.2|9275.9|9273.5|228
1634001600000|2021-10-12 01:20:00|9277.2|9274.8|9276.7|9275.2|9277.5|9275.3|9276.6|9274.3|113
1634001900000|2021-10-12 01:25:00|9276.6|9275.1|9278.9|9276.5|9279.1|9276.7|9276.6|9274.8|214
1634002200000|2021-10-12 01:30:00|9279|9276.6|9275.9|9274.4|9280.1|9277.9|9275.8|9273.9|297
1634002500000|2021-10-12 01:35:00|9276|9274.5|9276.3|9273.9|9277.8|9275.8|9275.8|9273.4|345
1634002800000|2021-10-12 01:40:00|9276.5|9274.1|9277.2|9274.8|9277.8|9275.6|9276.4|9274|158
1634003100000|2021-10-12 01:45:00|9277.3|9274.9|9277.8|9276.3|9279.1|9276.7|9277.1|9274.8|293
1634003400000|2021-10-12 01:50:00|9277.7|9276.2|9279.7|9277.3|9279.9|9277.6|9277.7|9275.6|175
1634003700000|2021-10-12 01:55:00|9279.6|9277.2|9279.1|9276.7|9279.9|9277.9|9278.6|9276.5|111
1634004000000|2021-10-12 02:00:00|9279.7|9277.3|9279.8|9277.4|9280|9278|9278.6|9276.6|157
1634004300000|2021-10-12 02:05:00|9279.7|9277.3|9278.4|9276.9|9279.9|9278|9278.4|9276.3|158
1634004600000|2021-10-12 02:10:00|9278.8|9276.4|9278.8|9276.4|9279.5|9277.5|9277.7|9275.6|141
1634004900000|2021-10-12 02:15:00|9278.7|9276.3|9277.7|9275.3|9278.8|9276.8|9276.7|9274.9|132
1634005200000|2021-10-12 02:20:00|9277.8|9275.4|9277.3|9274.9|9278.5|9276.6|9276.6|9274.8|171
1634005500000|2021-10-12 02:25:00|9276.9|9275.4|9277|9274.6|9277.3|9275.4|9276.4|9274.4|131
1634005800000|2021-10-12 02:30:00|9277.1|9274.7|9276.6|9275.1|9277.2|9275.2|9275.7|9273.8|148
1634006100000|2021-10-12 02:35:00|9276.5|9275|9276.6|9275.1|9277.1|9275.3|9275.6|9273.7|162
1634006400000|2021-10-12 02:40:00|9276.5|9275|9277.3|9274.9|9277.8|9276.1|9276.5|9274.7|237
1634006700000|2021-10-12 02:45:00|9277.2|9274.8|9275.9|9274.4|9277.7|9275.9|9275.8|9274.3|149
1634007000000|2021-10-12 02:50:00|9275.8|9274.3|9275.8|9274.3|9276.3|9274.5|9274.9|9273|171
1634007300000|2021-10-12 02:55:00|9275.2|9273.7|9276.3|9274.8|9278.2|9276.3|9275.1|9273.4|199
1634007600000|2021-10-12 03:00:00|9276.2|9274.7|9275.7|9273.3|9277.3|9275.2|9275.3|9273.3|179
1634007900000|2021-10-12 03:05:00|9275.8|9273.4|9275.4|9273|9275.9|9274|9274.1|9272.3|203
1634008200000|2021-10-12 03:10:00|9275.5|9273.1|9275.6|9273.2|9276.2|9274.1|9274.8|9272.8|146
1634008500000|2021-10-12 03:15:00|9275.7|9273.3|9275.8|9273.4|9276.3|9274.3|9275|9273|180
1634008800000|2021-10-12 03:20:00|9275.7|9273.3|9276.3|9273.9|9276.3|9274.4|9275.1|9273.3|79
1634009100000|2021-10-12 03:25:00|9276|9274.5|9277.3|9274.9|9277.4|9275.3|9276|9274.2|89
1634009400000|2021-10-12 03:30:00|9277.2|9274.8|9275.3|9273.8|9277.3|9275.4|9275.3|9273.8|105
1634009700000|2021-10-12 03:35:00|9275.2|9273.7|9276.9|9274.5|9277|9274.8|9275|9273.1|119
1634010000000|2021-10-12 03:40:00|9276.5|9275|9276.7|9274.3|9277.3|9275.3|9276.2|9274.1|177
1634010300000|2021-10-12 03:45:00|9276.8|9274.4|9276.1|9273.7|9276.9|9275|9275.9|9273.6|177
1634010600000|2021-10-12 03:50:00|9276.2|9273.8|9277.4|9275|9277.4|9275.3|9275.6|9273.4|175
1634010900000|2021-10-12 03:55:00|9277.5|9275.1|9278|9275.6|9278|9276|9276.5|9274.6|152
1634011200000|2021-10-12 04:00:00|9277.9|9275.5|9278|9275.6|9278.4|9276.2|9277.6|9275.5|142
1634011500000|2021-10-12 04:05:00|9278.1|9275.7|9278.3|9275.9|9278.6|9276.7|9277.9|9275.7|102
1634011800000|2021-10-12 04:10:00|9278.4|9276|9278.8|9276.4|9279.1|9276.7|9277|9275|122
1634012100000|2021-10-12 04:15:00|9279|9276.6|9279|9276.6|9279.2|9277.2|9278.4|9276.5|115
1634012400000|2021-10-12 04:20:00|9278.9|9276.5|9278.2|9275.8|9279.1|9277.1|9277.8|9275.6|139
1634012700000|2021-10-12 04:25:00|9278.4|9276|9278.8|9276.4|9279.1|9277.1|9277.8|9275.6|129
1634013000000|2021-10-12 04:30:00|9278.9|9276.5|9278.1|9276.6|9279.1|9277|9278|9276.2|124
1634013300000|2021-10-12 04:35:00|9278.2|9276.7|9278.5|9276.1|9278.9|9277|9277.9|9275.9|101
1634013600000|2021-10-12 04:40:00|9278.6|9276.2|9279.2|9276.8|9279.2|9277.3|9278|9276|86
1634013900000|2021-10-12 04:45:00|9279.1|9276.7|9278.6|9277.1|9279.3|9277.4|9278.4|9276.7|76
1634014200000|2021-10-12 04:50:00|9278.7|9277.2|9279.1|9276.7|9279.4|9277.4|9278.6|9276.6|76
1634014500000|2021-10-12 04:55:00|9279.2|9276.8|9280|9277.6|9280.5|9278.5|9278.8|9276.8|112
1634014800000|2021-10-12 05:00:00|9279.8|9277.4|9276.9|9275.4|9279.9|9277.8|9276.8|9274.9|186
1634015100000|2021-10-12 05:05:00|9277|9275.5|9275.8|9274.3|9277.8|9275.6|9275.7|9273.7|191
1634015400000|2021-10-12 05:10:00|9275.9|9274.4|9275.5|9273.1|9276.7|9274.7|9275.1|9273.1|142
1634015700000|2021-10-12 05:15:00|9275|9273.5|9276.4|9274.9|9276.4|9274.9|9274.5|9272.6|157
1634016000000|2021-10-12 05:20:00|9276.2|9274.7|9276.6|9274.2|9276.9|9275.2|9275.6|9273.6|88
1634016300000|2021-10-12 05:25:00|9276.7|9274.3|9277.2|9274.8|9277.6|9275.4|9275.9|9274.1|190
1634016600000|2021-10-12 05:30:00|9277.1|9274.7|9276.9|9275.4|9278.1|9275.7|9275.7|9273.9|193
1634016900000|2021-10-12 05:35:00|9276.8|9275.3|9276.1|9274.6|9277.3|9275.6|9275.2|9273.3|206
1634017200000|2021-10-12 05:40:00|9276.5|9274.1|9275.6|9273.2|9277.2|9275.2|9275.1|9273.1|124
1634017500000|2021-10-12 05:45:00|9275.5|9274|9277|9275.5|9277|9275.5|9275|9273.3|164
1634017800000|2021-10-12 05:50:00|9276.9|9275.4|9276.4|9274|9277.1|9275.5|9275.1|9273.2|209
1634018100000|2021-10-12 05:55:00|9276.5|9274.1|9276.2|9273.8|9277.2|9275.2|9275.5|9273.1|193
1634018400000|2021-10-12 06:00:00|9275.8|9273.4|9272.9|9270.5|9276.4|9274.2|9272.4|9270.4|484
1634018700000|2021-10-12 06:05:00|9272.8|9270.4|9273.6|9271.2|9273.8|9271.6|9270.9|9268.5|353
1634019000000|2021-10-12 06:10:00|9273.5|9271.1|9271|9268.6|9274.8|9272.4|9271|9268.6|319
1634019300000|2021-10-12 06:15:00|9271.2|9268.8|9271.6|9269.2|9273.4|9271|9270.8|9268.8|351
1634019600000|2021-10-12 06:20:00|9271.4|9269|9271.3|9268.9|9273.8|9271.8|9270.8|9268.9|354
1634019900000|2021-10-12 06:25:00|9271.5|9269.1|9269.8|9267.4|9272.1|9269.7|9269.1|9266.7|369
1634020200000|2021-10-12 06:30:00|9269.7|9267.3|9268.9|9266.5|9270.4|9268.2|9268|9266.1|256
1634020500000|2021-10-12 06:35:00|9269|9266.6|9269.7|9267.3|9270.5|9268.5|9267.8|9265.9|331
1634020800000|2021-10-12 06:40:00|9269.8|9267.4|9267.7|9265.3|9269.8|9267.4|9266.8|9264.9|311
1634021100000|2021-10-12 06:45:00|9267.6|9265.2|9264|9261.6|9267.6|9265.8|9263.6|9261.5|352
1634021400000|2021-10-12 06:50:00|9264.1|9261.7|9259.6|9257.2|9264.1|9262.3|9259.5|9257.1|399
1634021700000|2021-10-12 06:55:00|9259.2|9256.8|9261.5|9260|9262|9260.3|9257.8|9255.8|391
1634022000000|2021-10-12 07:00:00|9261.6|9260.1|9264.8|9262.4|9266.2|9263.9|9258.3|9256|642
1634022300000|2021-10-12 07:05:00|9264.3|9262.8|9268.1|9266.6|9270.7|9269.2|9264.3|9262.2|501
1634022600000|2021-10-12 07:10:00|9268.2|9266.7|9277.3|9275.8|9278.9|9276.6|9268.1|9266.1|539
1634022900000|2021-10-12 07:15:00|9277.2|9275.7|9267.8|9266.3|9278|9276|9267.5|9265.1|614
1634023200000|2021-10-12 07:20:00|9267.9|9266.4|9269.9|9268.4|9270.8|9268.7|9267.9|9265.9|325
1634023500000|2021-10-12 07:25:00|9269.8|9268.3|9269.7|9268.2|9271.5|9269.5|9267.2|9265.4|411
1634023800000|2021-10-12 07:30:00|9269.8|9268.3|9270.3|9267.9|9272.7|9270.9|9268.5|9266.6|477
1634024100000|2021-10-12 07:35:00|9270.2|9267.8|9271|9268.6|9272.2|9269.8|9268.3|9266.4|358
1634024400000|2021-10-12 07:40:00|9271.1|9268.7|9269|9266.6|9271.2|9269.1|9268.1|9266.1|505
1634024700000|2021-10-12 07:45:00|9269.2|9266.8|9270.5|9268.1|9271.2|9269.1|9266.3|9263.9|410
1634025000000|2021-10-12 07:50:00|9270.6|9268.2|9273.6|9271.2|9274|9271.7|9269.2|9267.2|445
1634025300000|2021-10-12 07:55:00|9272.9|9271.4|9277.3|9275.8|9278.3|9276.2|9272.6|9270.6|429
1634025600000|2021-10-12 08:00:00|9277.8|9275.4|9277.3|9274.9|9278.3|9276.3|9275.9|9273.5|430
1634025900000|2021-10-12 08:05:00|9277.4|9275|9276.3|9273.9|9277.7|9275.8|9275.1|9273.2|296
1634026200000|2021-10-12 08:10:00|9275.9|9274.4|9273.6|9271.2|9277.6|9275.9|9273.5|9271.2|351
1634026500000|2021-10-12 08:15:00|9273.4|9271|9272|9269.6|9274.1|9271.9|9270.7|9268.7|332
1634026800000|2021-10-12 08:20:00|9272.1|9269.7|9275.7|9274.2|9276.6|9274.7|9271.6|9269.5|302
1634027100000|2021-10-12 08:25:00|9275.8|9274.3|9274.9|9273.4|9278.7|9277|9274.5|9272.7|373
1634027400000|2021-10-12 08:30:00|9274.8|9273.3|9276|9274.5|9277.7|9276.1|9273.8|9272.3|365
1634027700000|2021-10-12 08:35:00|9276.1|9274.6|9279.8|9277.4|9280.6|9278.6|9276|9274.1|308
1634028000000|2021-10-12 08:40:00|9279.3|9277.8|9279|9276.6|9280.5|9278.8|9278.2|9276.5|283
1634028300000|2021-10-12 08:45:00|9279.1|9276.7|9277.2|9275.7|9279.9|9278.2|9277|9275.5|286
1634028600000|2021-10-12 08:50:00|9277.6|9275.2|9279.6|9278.1|9280.5|9278.6|9277|9275.2|264
1634028900000|2021-10-12 08:55:00|9279.7|9278.2|9279.4|9277|9280|9278.2|9276.9|9275|336
1634029200000|2021-10-12 09:00:00|9278.9|9277.4|9279.8|9277.4|9280.7|9278.7|9277.8|9275.7|345
1634029500000|2021-10-12 09:05:00|9279.9|9277.5|9279.5|9278|9280.9|9278.8|9279.4|9277.3|262
1634029800000|2021-10-12 09:10:00|9279.6|9278.1|9275.3|9272.9|9281.8|9280|9274.8|9272.6|370
1634030100000|2021-10-12 09:15:00|9275.2|9272.8|9274.7|9272.3|9275.9|9274.2|9272.8|9270.6|408
1634030400000|2021-10-12 09:20:00|9274.3|9272.8|9273.7|9272.2|9275.3|9273.4|9273.1|9271.2|307
1634030700000|2021-10-12 09:25:00|9273.8|9272.3|9273.6|9272.1|9274.3|9272.5|9271.2|9268.8|264
1634031000000|2021-10-12 09:30:00|9273.7|9272.2|9273.9|9271.5|9274.8|9272.8|9272.9|9270.5|290
1634031300000|2021-10-12 09:35:00|9274|9271.6|9272|9269.6|9274.5|9272.7|9271.7|9269.4|322
1634031600000|2021-10-12 09:40:00|9271.7|9270.2|9272.3|9269.9|9272.3|9270.4|9270.6|9268.8|295
1634031900000|2021-10-12 09:45:00|9272.2|9269.8|9270.3|9268.8|9272.7|9270.7|9269.6|9267.6|271
1634032200000|2021-10-12 09:50:00|9270.2|9268.7|9273.8|9272.3|9274.8|9273.1|9270.2|9268.7|242
1634032500000|2021-10-12 09:55:00|9273.9|9272.4|9274.5|9272.1|9275.5|9273.6|9273.5|9271.8|221
1634032800000|2021-10-12 10:00:00|9274.4|9272|9273.2|9271.7|9274.9|9272.9|9272.1|9270.1|291
1634033100000|2021-10-12 10:05:00|9273.3|9271.8|9272|9270.5|9273.4|9271.9|9271.7|9269.7|288
1634033400000|2021-10-12 10:10:00|9272.1|9270.6|9274.2|9272.7|9274.9|9272.9|9271.9|9270.1|227
1634033700000|2021-10-12 10:15:00|9274.3|9272.8|9279.3|9276.9|9279.4|9277|9273.1|9271.3|307
1634034000000|2021-10-12 10:20:00|9279.2|9276.8|9283.1|9280.7|9284.3|9281.9|9278.9|9276.5|287
1634034300000|2021-10-12 10:25:00|9283.2|9280.8|9284.4|9282.9|9286.5|9284.1|9282.5|9280.3|301
1634034600000|2021-10-12 10:30:00|9284.2|9282.7|9283|9280.6|9284.8|9282.7|9282.3|9279.9|249
1634034900000|2021-10-12 10:35:00|9283.1|9280.7|9281.3|9278.9|9283.5|9281.3|9280.2|9278|224
1634035200000|2021-10-12 10:40:00|9281.4|9279|9282.7|9280.3|9283.3|9281.5|9280.2|9278.1|350
1634035500000|2021-10-12 10:45:00|9282.8|9280.4|9282|9280.5|9283.8|9282|9280.8|9278.9|337
1634035800000|2021-10-12 10:50:00|9282.1|9280.6|9282.2|9280.7|9283.2|9281.6|9280.8|9278.9|387
1634036100000|2021-10-12 10:55:00|9282.1|9280.6|9285.1|9282.7|9286.3|9284.1|9282.1|9280.2|403
1634036400000|2021-10-12 11:00:00|9285|9282.6|9283.9|9282.4|9285.7|9283.9|9283|9281|352
1634036700000|2021-10-12 11:05:00|9283.8|9282.3|9285.6|9283.2|9286.3|9284.1|9283|9280.9|319
1634037000000|2021-10-12 11:10:00|9285.5|9283.1|9284.2|9281.8|9285.6|9283.6|9283|9281|234
1634037300000|2021-10-12 11:15:00|9284.1|9281.7|9281.2|9279.7|9284.2|9282.3|9281.1|9279.1|349
1634037600000|2021-10-12 11:20:00|9281.1|9279.6|9280.5|9278.1|9283|9281.1|9279.6|9277.5|325
1634037900000|2021-10-12 11:25:00|9280.6|9278.2|9280.7|9278.3|9280.9|9279.3|9278.3|9276.5|372
1634038200000|2021-10-12 11:30:00|9280.6|9278.2|9279.2|9277.7|9281|9279.1|9279.2|9277.3|336
1634038500000|2021-10-12 11:35:00|9279.1|9277.6|9277.8|9276.3|9279.8|9278.3|9277.8|9276|311
1634038800000|2021-10-12 11:40:00|9278.2|9275.8|9279.3|9277.8|9279.8|9277.9|9277.6|9275.6|323
1634039100000|2021-10-12 11:45:00|9279.2|9277.7|9278.6|9277.1|9280|9278.1|9276.6|9274.7|322
1634039400000|2021-10-12 11:50:00|9278.7|9277.2|9284.1|9281.7|9284.2|9282|9278.6|9277.1|349
1634039700000|2021-10-12 11:55:00|9284|9281.6|9282.5|9280.1|9284|9281.9|9281.6|9279.6|353
1634040000000|2021-10-12 12:00:00|9282.6|9280.2|9286.4|9284|9286.4|9284.7|9280.2|9278.1|445
1634040300000|2021-10-12 12:05:00|9286.3|9283.9|9285.4|9283.9|9286.4|9284.7|9284.4|9282.6|306
1634040600000|2021-10-12 12:10:00|9285.6|9284.1|9285.5|9284|9286.4|9284.6|9284.9|9282.9|326
1634040900000|2021-10-12 12:15:00|9285.4|9283.9|9286.1|9284.6|9287.1|9285.6|9284.9|9283.4|244
1634041200000|2021-10-12 12:20:00|9286|9284.5|9291.9|9290.4|9292.4|9290.4|9286|9284|422
1634041500000|2021-10-12 12:25:00|9291.8|9290.3|9296.9|9294.5|9299.7|9297.3|9291.7|9290.2|554
1634041800000|2021-10-12 12:30:00|9297.2|9294.8|9299.7|9297.3|9300.2|9298.2|9294.9|9292.7|561
1634042100000|2021-10-12 12:35:00|9299.8|9297.4|9302.7|9301.2|9303|9301.4|9299|9296.9|649
1634042400000|2021-10-12 12:40:00|9302.6|9301.1|9305.6|9304.1|9306.4|9304.6|9301.9|9300.1|541
1634042700000|2021-10-12 12:45:00|9305.5|9304|9306.4|9304.9|9308|9306.2|9304.6|9302.8|558
1634043000000|2021-10-12 12:50:00|9306.2|9304.7|9307.5|9306|9310.2|9308.3|9306.1|9304.6|499
1634043300000|2021-10-12 12:55:00|9307.9|9305.5|9303.6|9301.2|9308.6|9307.1|9303.1|9301|645
1634043600000|2021-10-12 13:00:00|9303.8|9301.4|9303.3|9301.8|9305.5|9303.5|9301|9299|592
1634043900000|2021-10-12 13:05:00|9303.2|9301.7|9294.7|9293.2|9304.8|9303|9292.9|9290.5|670
1634044200000|2021-10-12 13:10:00|9295.2|9292.8|9299.6|9297.2|9299.9|9297.8|9295.2|9292.8|577
1634044500000|2021-10-12 13:15:00|9299.5|9297.1|9301.5|9300|9302|9300.1|9297.3|9295.3|506
1634044800000|2021-10-12 13:20:00|9301.6|9300.1|9304.9|9302.5|9304.9|9302.5|9299|9297|417
1634045100000|2021-10-12 13:25:00|9305.1|9302.7|9305.4|9303|9306.4|9304.4|9303.7|9301.7|694
1634045400000|2021-10-12 13:30:00|9305.3|9302.9|9302.1|9300.6|9305.9|9303.9|9301.1|9298.8|852
1634045700000|2021-10-12 13:35:00|9301.9|9300.4|9301.2|9298.8|9306.3|9304.3|9300.9|9298.8|610
1634046000000|2021-10-12 13:40:00|9301.1|9298.7|9302.4|9300.9|9303.8|9301.7|9298.6|9296.7|684
1634046300000|2021-10-12 13:45:00|9302.3|9300.8|9298.5|9296.1|9304|9302.1|9296.8|9294.9|853
1634046600000|2021-10-12 13:50:00|9298.3|9295.9|9299.6|9297.2|9300.5|9298.3|9297.6|9295.6|739
1634046900000|2021-10-12 13:55:00|9299.4|9297|9296.4|9294|9299.9|9298|9294.8|9292.6|744
1634047200000|2021-10-12 14:00:00|9296.3|9293.9|9295.7|9293.3|9301.3|9299|9293.6|9291.8|926
1634047500000|2021-10-12 14:05:00|9295.8|9293.4|9299.3|9297.8|9300.5|9298.5|9293.8|9291.8|714
1634047800000|2021-10-12 14:10:00|9299.5|9298|9302.7|9300.3|9302.8|9300.8|9298.3|9296.2|614
1634048100000|2021-10-12 14:15:00|9302.6|9300.2|9301|9299.5|9303.8|9301.9|9300.9|9298.9|570
1634048400000|2021-10-12 14:20:00|9301.1|9299.6|9301.6|9300.1|9303.2|9301.4|9300.8|9298.9|505
1634048700000|2021-10-12 14:25:00|9301.7|9300.2|9303.7|9302.2|9305.4|9303.5|9301|9299.1|693
1634049000000|2021-10-12 14:30:00|9304.2|9301.8|9304|9301.6|9306.1|9304.4|9303.4|9301.5|554
1634049300000|2021-10-12 14:35:00|9303.9|9301.5|9304.3|9302.8|9306.2|9304.3|9303.9|9301.5|498
1634049600000|2021-10-12 14:40:00|9304|9302.5|9300.2|9297.8|9304.9|9303.4|9299.1|9297.1|451
1634049900000|2021-10-12 14:45:00|9300.1|9297.7|9297.6|9295.2|9300.9|9299|9295.8|9293.4|637
1634050200000|2021-10-12 14:50:00|9296.9|9295.4|9293.9|9292.4|9298.6|9296.5|9292.6|9290.4|691
1634050500000|2021-10-12 14:55:00|9294.4|9292|9292.3|9290.8|9294.4|9292.4|9289.3|9287.7|622
1634050800000|2021-10-12 15:00:00|9292.1|9290.6|9295.6|9293.2|9296.7|9295.1|9290.5|9289|616
1634051100000|2021-10-12 15:05:00|9295.9|9293.5|9296.9|9294.5|9298.7|9296.9|9295|9293.2|445
1634051400000|2021-10-12 15:10:00|9296.6|9295.1|9295.8|9293.4|9298.2|9296.2|9295.3|9293.4|355
1634051700000|2021-10-12 15:15:00|9295.6|9293.2|9299.9|9298.4|9300.5|9298.5|9294.9|9292.7|399
1634052000000|2021-10-12 15:20:00|9300.1|9298.6|9299.1|9297.6|9300.6|9298.8|9298.4|9296.4|316
1634052300000|2021-10-12 15:25:00|9299.2|9297.7|9302.8|9300.4|9303.4|9301.9|9299.1|9297.3|324
1634052600000|2021-10-12 15:30:00|9302.3|9300.8|9305.7|9303.3|9305.7|9303.8|9300.9|9299.4|363
1634052900000|2021-10-12 15:35:00|9305.8|9303.4|9304.5|9303|9309.1|9307.3|9303.4|9301.5|437
1634053200000|2021-10-12 15:40:00|9304.6|9303.1|9306.4|9304.9|9309|9307.1|9304.5|9303|522
1634053500000|2021-10-12 15:45:00|9306.6|9305.1|9305.7|9303.3|9308.1|9306.3|9305.2|9303.2|386
1634053800000|2021-10-12 15:50:00|9305.5|9303.1|9306.2|9303.8|9306.8|9304.9|9304.1|9302.3|470
1634054100000|2021-10-12 15:55:00|9306.1|9303.7|9303.5|9302|9306.8|9304.9|9303.2|9301.3|580
1634054400000|2021-10-12 16:00:00|9303.8|9302.3|9305.2|9303.7|9306.3|9304.2|9302.9|9301|432
1634054700000|2021-10-12 16:05:00|9305.7|9303.3|9305.9|9304.4|9306.8|9305|9304.9|9302.9|355
1634055000000|2021-10-12 16:10:00|9305.8|9304.3|9304.6|9303.1|9306.1|9304.4|9303.8|9302.2|327
1634055300000|2021-10-12 16:15:00|9304.5|9303|9303.2|9300.8|9306.1|9304.1|9302.8|9300.8|345
1634055600000|2021-10-12 16:20:00|9303.3|9300.9|9302.7|9301.2|9304.3|9302.6|9302.2|9299.8|378
1634055900000|2021-10-12 16:25:00|9303|9301.5|9302.4|9300.9|9304.3|9302.4|9302.1|9300.3|221
1634056200000|2021-10-12 16:30:00|9302.5|9301|9303.8|9302.3|9304.6|9302.7|9300.7|9298.9|331
1634056500000|2021-10-12 16:35:00|9304.3|9301.9|9304.9|9303.4|9306.6|9305.1|9303.4|9301.5|304
1634056800000|2021-10-12 16:40:00|9304.8|9303.3|9306.5|9305|9307.4|9305.4|9304.7|9303.2|225
1634057100000|2021-10-12 16:45:00|9306.6|9305.1|9307.9|9306.4|9308.5|9306.5|9306.3|9304.4|259
1634057400000|2021-10-12 16:50:00|9308|9306.5|9311.3|9308.9|9311.3|9308.9|9306.9|9305.1|293
1634057700000|2021-10-12 16:55:00|9311.5|9309.1|9313.6|9311.2|9313.7|9311.7|9311.5|9309.1|399
1634058000000|2021-10-12 17:00:00|9313.5|9311.1|9309.6|9307.2|9314.2|9312.1|9308.9|9307|451
1634058300000|2021-10-12 17:05:00|9309.7|9307.3|9310|9308.5|9310.6|9308.8|9308.5|9306.6|320
1634058600000|2021-10-12 17:10:00|9310.4|9308|9310.4|9308.9|9311.4|9309.5|9309|9307.4|267
1634058900000|2021-10-12 17:15:00|9310.3|9308.8|9311.4|9309.9|9312.4|9310.7|9310.3|9308.4|211
1634059200000|2021-10-12 17:20:00|9311.6|9310.1|9312.4|9310.9|9313.5|9311.5|9311.2|9309.4|218
1634059500000|2021-10-12 17:25:00|9312.5|9311|9312.1|9310.6|9312.8|9311|9311.3|9309.5|196
1634059800000|2021-10-12 17:30:00|9312|9310.5|9313.3|9311.8|9314.4|9312.4|9312|9310.1|167
1634060100000|2021-10-12 17:35:00|9313.4|9311.9|9313.4|9311.9|9314.1|9312.6|9313|9311.5|117
1634060400000|2021-10-12 17:40:00|9313.3|9311.8|9311.5|9310|9313.7|9312|9311.3|9309.8|159
1634060700000|2021-10-12 17:45:00|9311.6|9310.1|9311.1|9309.6|9312.4|9310.8|9310.5|9308.7|233
1634061000000|2021-10-12 17:50:00|9310.8|9309.3|9310.1|9308.6|9311|9309.3|9308.8|9307.3|245
1634061300000|2021-10-12 17:55:00|9310.2|9308.7|9311|9309.5|9311|9309.5|9310.2|9308.6|163
1634061600000|2021-10-12 18:00:00|9310.9|9309.4|9310.6|9309.1|9312.2|9310.6|9310.5|9308.4|257
1634061900000|2021-10-12 18:05:00|9310.5|9309|9310.2|9308.7|9311.2|9309.7|9310|9308.1|171
1634062200000|2021-10-12 18:10:00|9310.1|9308.6|9308|9306.5|9310.8|9309|9308|9306|286
1634062500000|2021-10-12 18:15:00|9308.4|9306|9305.2|9302.8|9308.6|9306.7|9304.2|9302.4|244
1634062800000|2021-10-12 18:20:00|9305.1|9302.7|9306.1|9303.7|9306.8|9304.9|9304.5|9302.6|266
1634063100000|2021-10-12 18:25:00|9306|9303.6|9305.2|9303.7|9306.1|9304|9304.4|9302.6|212
1634063400000|2021-10-12 18:30:00|9305.1|9303.6|9307.8|9306.3|9308.1|9306.6|9305.1|9303.6|330
1634063700000|2021-10-12 18:35:00|9308|9306.5|9309|9307.5|9309.9|9308.3|9307.6|9305.9|400
1634064000000|2021-10-12 18:40:00|9308.8|9307.3|9308.2|9306.7|9309.4|9307.6|9307.8|9306.3|246
1634064300000|2021-10-12 18:45:00|9308.3|9306.8|9307.5|9306|9309.5|9307.6|9306.8|9304.7|258
1634064600000|2021-10-12 18:50:00|9307.6|9306.1|9306.1|9304.6|9308.3|9306.5|9306.1|9304.2|162
1634064900000|2021-10-12 18:55:00|9306|9304.5|9309.8|9308.3|9309.8|9308.3|9305.4|9303.9|261
1634065200000|2021-10-12 19:00:00|9309.7|9308.2|9309.9|9307.5|9310.1|9308.2|9308.4|9306.5|192
1634065500000|2021-10-12 19:05:00|9309.8|9307.4|9309.2|9306.8|9310.1|9308.1|9308.5|9306.5|152
1634065800000|2021-10-12 19:10:00|9309.1|9306.7|9309|9306.6|9309.2|9307|9307.7|9305.8|142
1634066100000|2021-10-12 19:15:00|9308.9|9306.5|9307|9305.5|9309.2|9307.1|9307|9305|130
1634066400000|2021-10-12 19:20:00|9307.5|9305.1|9306.8|9305.3|9307.7|9305.9|9306|9303.9|137
1634066700000|2021-10-12 19:25:00|9306.7|9305.2|9306.4|9304.9|9307.9|9306|9306.3|9304.6|137
1634067000000|2021-10-12 19:30:00|9306.5|9305|9307|9305.5|9308.5|9306.6|9306.5|9304.9|179
1634067300000|2021-10-12 19:35:00|9306.9|9305.4|9307.4|9305|9307.6|9305.6|9306.6|9304.5|165
1634067600000|2021-10-12 19:40:00|9307.5|9305.1|9307.3|9304.9|9307.5|9305.3|9305.8|9303.9|179
1634067900000|2021-10-12 19:45:00|9307.2|9304.8|9305.9|9304.4|9307.3|9305.3|9305.7|9303.4|171
1634068200000|2021-10-12 19:50:00|9306.4|9304|9305.7|9303.3|9306.8|9305|9304.8|9302.9|190
1634068500000|2021-10-12 19:55:00|9305.8|9303.4|9307.5|9305.1|9307.6|9305.5|9303.5|9301.5|298
1634068800000|2021-10-12 20:00:00|9307.4|9305|9309.5|9307.1|9311.3|9308.9|9307.4|9305|371
1634069100000|2021-10-12 20:05:00|9309.6|9307.2|9308.3|9305.9|9309.7|9307.3|9307.9|9305.5|116
1634069400000|2021-10-12 20:10:00|9308.5|9306.1|9307.9|9305.5|9308.6|9306.2|9307.7|9305.5|138
1634069700000|2021-10-12 20:15:00|9307.8|9305.4|9307.3|9304.9|9307.8|9305.5|9306.9|9304.5|128
1634070000000|2021-10-12 20:20:00|9307.2|9304.8|9307.3|9304.9|9307.4|9305.5|9306.6|9304.2|113
1634070300000|2021-10-12 20:25:00|9307.2|9304.8|9307.4|9305|9307.5|9305.5|9306.4|9304|120
1634070600000|2021-10-12 20:30:00|9307.5|9305.1|9308.1|9305.7|9308.3|9306.4|9307.5|9305.1|79
1634070900000|2021-10-12 20:35:00|9308.2|9305.8|9308.2|9305.8|9308.5|9306.1|9308|9305.6|71
1634071200000|2021-10-12 20:40:00|9308.3|9305.9|9308.3|9305.9|9308.4|9306|9307.2|9304.8|100
1634071500000|2021-10-12 20:45:00|9308.2|9305.8|9308.1|9305.7|9308.5|9306.5|9307.8|9305.7|85
1634071800000|2021-10-12 20:50:00|9308.2|9305.8|9308.2|9305.8|9309.1|9306.7|9307.8|9305.4|104
1634072100000|2021-10-12 20:55:00|9308.1|9305.7|9315.7|9300.7|9315.7|9306.7|9308|9299.9|233
1634072400000|2021-10-12 21:00:00|9314.5|9299.5|9313.4|9301.5|9315.4|9301.6|9313.2|9298.2|13
1634072700000|2021-10-12 21:05:00|9307.1|9292.1|9307.4|9292.4|9322.9|9307.9|9303.4|9288.4|19
1634073000000|2021-10-12 21:10:00|9307.8|9292.8|9311.6|9296.6|9311.6|9296.6|9306.2|9291.2|13
1634073300000|2021-10-12 21:15:00|9306.3|9291.3|9308.2|9293.2|9314.6|9299.6|9302.8|9287.8|152
1634073600000|2021-10-12 21:20:00|9304.9|9289.9|9308.4|9293.4|9316.1|9301.1|9303.6|9288.6|94
1634073900000|2021-10-12 21:25:00|9308.7|9293.7|9305.2|9290.2|9314.1|9299.1|9302.1|9287.1|87
1634074200000|2021-10-12 21:30:00|9307.4|9292.4|9307.6|9292.6|9314.4|9299.4|9303.7|9288.7|259
1634074500000|2021-10-12 21:35:00|9309.4|9294.4|9312.3|9297.3|9315.2|9300.2|9304.8|9289.8|161
1634074800000|2021-10-12 21:40:00|9314.8|9299.8|9310.6|9295.6|9315.2|9300.2|9302.6|9287.6|133
1634075100000|2021-10-12 21:45:00|9312.7|9297.7|9311.4|9296.4|9314.8|9299.8|9306.1|9291.1|247
1634075400000|2021-10-12 21:50:00|9311.8|9296.8|9315|9300|9315|9300|9305.3|9290.3|138
1634075700000|2021-10-12 21:55:00|9307|9292|9310.5|9295.5|9314.7|9299.7|9306.1|9291.1|179
1634076000000|2021-10-12 22:00:00|9310.7|9295.7|9310.9|9305.5|9316.5|9307.1|9309.5|9295.4|879
1634076300000|2021-10-12 22:05:00|9310.3|9305|9308|9305|9313.2|9306.1|9307.6|9302.1|715
1634076600000|2021-10-12 22:10:00|9308.1|9304.9|9308.8|9306.2|9309.2|9306.5|9307.6|9304.9|198
1634076900000|2021-10-12 22:15:00|9308.7|9306.3|9308.7|9306.3|9309.6|9307.2|9308.5|9305.6|126
1634077200000|2021-10-12 22:20:00|9308.8|9306.4|9309.1|9306.7|9309.4|9307|9307.5|9304.1|104
1634077500000|2021-10-12 22:25:00|9309|9306.6|9309.1|9306.6|9311.3|9307.1|9308.4|9305.5|240
1634077800000|2021-10-12 22:30:00|9309.3|9306.5|9309.2|9306.6|9309.9|9306.9|9308.2|9305.3|263
1634078100000|2021-10-12 22:35:00|9309.1|9306.7|9308.7|9306.3|9310.3|9306.9|9308.5|9306.1|108
1634078400000|2021-10-12 22:40:00|9308.9|9306.5|9308.8|9306.1|9309.4|9306.7|9308|9305.6|140
1634078700000|2021-10-12 22:45:00|9309|9306.2|9308.6|9306.2|9309.6|9306.8|9308.1|9305.2|147
1634079000000|2021-10-12 22:50:00|9308.7|9306.3|9308.4|9306|9309.2|9306.8|9308.3|9305.8|100
1634079300000|2021-10-12 22:55:00|9308.5|9306.1|9309|9306.6|9310.1|9307|9308.1|9305.7|92
1634079600000|2021-10-12 23:00:00|9308.8|9306.4|9308.9|9306.5|9309.2|9306.8|9307.5|9305.3|188
1634079900000|2021-10-12 23:05:00|9309|9306.6|9308.3|9305.9|9309|9306.6|9307.1|9304.9|160
1634080200000|2021-10-12 23:10:00|9308.2|9305.8|9308.5|9306.1|9309|9306.7|9307.7|9305.6|168
1634080500000|2021-10-12 23:15:00|9308.4|9306|9308.1|9305.7|9308.8|9306.4|9308|9305.6|94
1634080800000|2021-10-12 23:20:00|9308|9305.6|9307.9|9305.5|9308.2|9306.1|9307.4|9305.4|75
1634081100000|2021-10-12 23:25:00|9307.8|9305.4|9306.8|9304.4|9307.8|9305.4|9306|9303.9|64
1634081400000|2021-10-12 23:30:00|9306.7|9304.3|9307.3|9304.9|9307.7|9305.3|9306.4|9304|93
1634081700000|2021-10-12 23:35:00|9307.4|9305|9307.6|9305.2|9308.1|9305.8|9307.2|9304.9|79
1634082000000|2021-10-12 23:40:00|9307.5|9305.1|9308.1|9305.7|9308.2|9306.2|9307.1|9305|72
1634082300000|2021-10-12 23:45:00|9308|9305.6|9307.3|9304.9|9308.2|9305.8|9307.2|9304.8|59
1634082600000|2021-10-12 23:50:00|9307.2|9304.8|9306.6|9304.2|9307.4|9305|9306.4|9304|87
1634082900000|2021-10-12 23:55:00|9306.9|9304.5|9307.7|9305.3|9307.8|9305.4|9306.4|9304|162
1634083200000|2021-10-13 00:00:00|9307.8|9305.4|9306.2|9303.8|9309.3|9306.9|9305.9|9303.5|385
1634083500000|2021-10-13 00:05:00|9306.1|9303.7|9306.7|9304.3|9307.4|9305.4|9305.5|9303.5|247
1634083800000|2021-10-13 00:10:00|9306.8|9304.4|9305.3|9303.8|9307.2|9304.8|9304.4|9302.3|242
1634084100000|2021-10-13 00:15:00|9305.4|9303.9|9305.1|9302.7|9306.6|9304.6|9305|9302.7|209
1634084400000|2021-10-13 00:20:00|9305.2|9302.8|9306.2|9303.8|9306.8|9304.8|9305|9302.7|201
1634084700000|2021-10-13 00:25:00|9306.3|9303.9|9306.1|9303.7|9306.8|9304.8|9305.4|9303.5|172
1634085000000|2021-10-13 00:30:00|9306|9303.6|9305.4|9303|9306.1|9303.7|9304|9302.2|186
1634085300000|2021-10-13 00:35:00|9305.5|9303.1|9303.2|9301.7|9305.6|9303.5|9303.2|9301.3|213
1634085600000|2021-10-13 00:40:00|9303.3|9301.8|9301.9|9299.5|9303.4|9301.9|9301|9299.2|178
1634085900000|2021-10-13 00:45:00|9302|9299.6|9299.7|9298.2|9302|9300.1|9299.5|9297.7|220
1634086200000|2021-10-13 00:50:00|9299.8|9298.3|9300.2|9297.8|9300.7|9299.1|9299.5|9297.7|185
1634086500000|2021-10-13 00:55:00|9300.3|9297.9|9301|9298.6|9302.3|9299.9|9300.1|9297.7|204
1634086800000|2021-10-13 01:00:00|9300.7|9298.3|9300.7|9299.2|9301.6|9299.9|9299.2|9297.3|261
1634087100000|2021-10-13 01:05:00|9300.8|9299.3|9299.3|9296.9|9301.6|9299.8|9298.8|9296.9|200
1634087400000|2021-10-13 01:10:00|9298.8|9297.3|9297.7|9295.3|9299|9297.5|9297.3|9295.2|185
1634087700000|2021-10-13 01:15:00|9296.8|9294.7|9296.6|9294.2|9298.4|9296.5|9296|9294.1|178
1634088000000|2021-10-13 01:20:00|9296.5|9294.1|9297.3|9294.9|9297.9|9295.8|9296|9294.1|289
1634088300000|2021-10-13 01:25:00|9297.4|9295|9298.9|9296.5|9299.4|9297.4|9297.2|9294.8|254
1634088600000|2021-10-13 01:30:00|9299|9296.6|9296.3|9293.9|9299.1|9296.7|9295.9|9293.9|165
1634088900000|2021-10-13 01:35:00|9295.8|9294.3|9296.8|9294.4|9297|9295.1|9295.7|9293.8|104
1634089200000|2021-10-13 01:40:00|9296.7|9294.3|9295.1|9292.7|9297|9294.8|9294.7|9292.6|160
1634089500000|2021-10-13 01:45:00|9295|9292.6|9295.8|9293.4|9296.1|9294.1|9294.8|9292.6|196
1634089800000|2021-10-13 01:50:00|9295.3|9293.8|9295.2|9292.8|9295.7|9293.9|9293.4|9291.3|158
1634090100000|2021-10-13 01:55:00|9295.3|9292.9|9294.7|9292.3|9295.7|9293.4|9294.2|9291.8|194
1634090400000|2021-10-13 02:00:00|9294.6|9292.2|9292.7|9290.3|9295.2|9292.8|9292.2|9290|175
1634090700000|2021-10-13 02:05:00|9292.8|9290.4|9289.7|9287.3|9293.5|9291.7|9289|9286.6|310
1634091000000|2021-10-13 02:10:00|9290|9287.6|9290.9|9288.5|9291.1|9289.1|9290|9287.6|140
1634091300000|2021-10-13 02:15:00|9291|9288.6|9291|9288.6|9291.1|9288.7|9290.6|9288.2|116
1634091600000|2021-10-13 02:20:00|9290.9|9288.5|9290.4|9288.9|9291.2|9289.1|9289.6|9287.6|184
1634091900000|2021-10-13 02:25:00|9290.5|9288.1|9290.2|9287.8|9290.7|9288.7|9289.7|9287.6|140
1634092200000|2021-10-13 02:30:00|9290.3|9287.9|9293.6|9291.2|9293.7|9291.3|9290.1|9287.8|261
1634092500000|2021-10-13 02:35:00|9293.7|9291.3|9292.3|9290.8|9294.6|9292.7|9292|9290.2|239
1634092800000|2021-10-13 02:40:00|9292.7|9290.3|9289.9|9287.5|9292.8|9290.9|9289.5|9287.4|195
1634093100000|2021-10-13 02:45:00|9289.8|9287.4|9293.5|9291.1|9294.5|9292.1|9289.8|9287.4|231
1634093400000|2021-10-13 02:50:00|9293.7|9291.3|9293.9|9292.4|9294.4|9292.5|9293.3|9291.2|180
1634093700000|2021-10-13 02:55:00|9294|9292.5|9292.4|9290.9|9294.6|9292.6|9292.2|9290.7|163
1634094000000|2021-10-13 03:00:00|9292.3|9290.8|9295.6|9293.2|9295.9|9293.7|9292.2|9290.2|179
1634094300000|2021-10-13 03:05:00|9295.7|9293.3|9295.2|9292.8|9297.1|9294.7|9295.1|9292.7|154
1634094600000|2021-10-13 03:10:00|9295.3|9292.9|9295.4|9293|9295.7|9293.7|9294.8|9292.7|146
1634094900000|2021-10-13 03:15:00|9295.5|9293.1|9295.4|9293|9295.6|9293.7|9294.8|9292.9|108
1634095200000|2021-10-13 03:20:00|9295.5|9293.1|9295.4|9293|9295.6|9293.7|9294.8|9292.6|148
1634095500000|2021-10-13 03:25:00|9295.3|9292.9|9295.3|9292.9|9295.9|9293.9|9294.9|9292.8|129
1634095800000|2021-10-13 03:30:00|9294.8|9292.4|9295.4|9293|9295.6|9293.2|9294.3|9292.2|112
1634096100000|2021-10-13 03:35:00|9295.2|9292.8|9295.1|9292.7|9295.5|9293.4|9294.1|9292.2|131
1634096400000|2021-10-13 03:40:00|9294.6|9293.1|9295.4|9293|9295.5|9293.7|9294.6|9292.6|93
1634096700000|2021-10-13 03:45:00|9295.3|9292.9|9295.3|9292.9|9295.6|9293.5|9294.8|9292.8|96
1634097000000|2021-10-13 03:50:00|9295.4|9293|9295.9|9293.5|9296.1|9294.2|9294.8|9292.9|103
1634097300000|2021-10-13 03:55:00|9295.8|9293.4|9295.3|9292.9|9296.1|9294|9294.9|9292.8|153
1634097600000|2021-10-13 04:00:00|9295.4|9293|9295.2|9292.8|9295.5|9293.5|9294.4|9292.5|98
1634097900000|2021-10-13 04:05:00|9295.1|9292.7|9295.3|9292.9|9295.4|9293.3|9294.1|9292.1|102
1634098200000|2021-10-13 04:10:00|9295.4|9293|9294.2|9292.7|9295.5|9293.4|9294.1|9292.1|104
1634098500000|2021-10-13 04:15:00|9294.7|9292.3|9294.5|9293|9295.7|9293.3|9294.1|9292.2|146
1634098800000|2021-10-13 04:20:00|9294.4|9292.9|9295.4|9293|9295.5|9293.6|9294.4|9292.4|115
1634099100000|2021-10-13 04:25:00|9295.3|9292.9|9295.5|9293.1|9295.6|9293.6|9294.9|9292.8|78
1634099400000|2021-10-13 04:30:00|9295.7|9293.3|9295.4|9293|9296|9293.6|9294.9|9292.8|88
1634099700000|2021-10-13 04:35:00|9295.3|9292.9|9295.4|9293|9295.5|9293.6|9294.9|9292.8|65
1634100000000|2021-10-13 04:40:00|9295.3|9292.9|9294.8|9292.4|9295.9|9293.9|9294.8|9292.4|123
1634100300000|2021-10-13 04:45:00|9294.7|9292.3|9294.4|9292|9295.6|9293.2|9293.2|9291.2|123
1634100600000|2021-10-13 04:50:00|9294|9292.5|9293.3|9291.8|9294.6|9292.6|9293.2|9291.4|144
1634100900000|2021-10-13 04:55:00|9293.2|9291.7|9294.4|9292|9294.5|9292.6|9293.2|9291.7|92
1634101200000|2021-10-13 05:00:00|9294.2|9291.8|9293.8|9291.4|9294.7|9292.3|9293.2|9291.3|134
1634101500000|2021-10-13 05:05:00|9293.9|9291.5|9296.5|9294.1|9296.5|9294.4|9293.4|9291.3|187
1634101800000|2021-10-13 05:10:00|9296.4|9294|9298|9295.6|9298.8|9296.8|9296.3|9293.9|199
1634102100000|2021-10-13 05:15:00|9297.6|9295.2|9297.3|9295.8|9298.8|9296.4|9296.6|9294.8|194
1634102400000|2021-10-13 05:20:00|9297.8|9295.4|9299.6|9297.2|9299.7|9297.5|9297.3|9295.3|146
1634102700000|2021-10-13 05:25:00|9299.7|9297.3|9299|9296.6|9299.8|9297.5|9298.2|9296.1|144
1634103000000|2021-10-13 05:30:00|9298.9|9296.5|9298|9296.5|9299.9|9297.7|9297.8|9295.9|185
1634103300000|2021-10-13 05:35:00|9297.9|9296.4|9296.7|9295.2|9298.5|9296.6|9295.2|9293.3|280
1634103600000|2021-10-13 05:40:00|9296.8|9295.3|9296.6|9294.2|9297.3|9295.3|9295.8|9293.7|99
1634103900000|2021-10-13 05:45:00|9296.2|9293.8|9295.8|9293.4|9296.2|9294.1|9294.9|9292.9|92
1634104200000|2021-10-13 05:50:00|9295.7|9293.3|9294.9|9292.5|9296.2|9294.1|9294.5|9292.4|114
1634104500000|2021-10-13 05:55:00|9295|9292.6|9294.5|9292.1|9295.4|9293.2|9293.2|9291.2|192
1634104800000|2021-10-13 06:00:00|9294.3|9291.9|9294.4|9292|9296.1|9294.1|9292.4|9290.5|318
1634105100000|2021-10-13 06:05:00|9294.3|9291.9|9292.8|9291.3|9295.3|9292.9|9292.2|9290.1|221
1634105400000|2021-10-13 06:10:00|9292.7|9291.2|9292.7|9290.3|9293.7|9291.6|9292.2|9290.1|234
1634105700000|2021-10-13 06:15:00|9292.8|9291.2|9294.6|9292.2|9294.6|9292.7|9291.3|9289.3|319
1634106000000|2021-10-13 06:20:00|9294.5|9292.1|9292.5|9290.1|9295.4|9293.4|9291.4|9289.4|263
1634106300000|2021-10-13 06:25:00|9292.1|9290.6|9294.4|9292|9294.5|9292.5|9291.8|9289.9|260
1634106600000|2021-10-13 06:30:00|9294.5|9292.1|9292.2|9290.7|9296.4|9294.3|9292.1|9290.2|252
1634106900000|2021-10-13 06:35:00|9292.1|9290.6|9293.4|9291|9293.8|9291.8|9290.6|9288.5|337
1634107200000|2021-10-13 06:40:00|9293.3|9290.9|9292.6|9290.2|9295.6|9293.2|9291.9|9290|298
1634107500000|2021-10-13 06:45:00|9292.5|9290.1|9293.4|9291|9294.3|9292.1|9291.4|9289.4|298
1634107800000|2021-10-13 06:50:00|9293.5|9291.1|9292.3|9289.9|9293.6|9291.7|9290.7|9288.7|321
1634108100000|2021-10-13 06:55:00|9292.2|9289.8|9293.2|9290.8|9293.3|9291.6|9291|9289|348
1634108400000|2021-10-13 07:00:00|9293.1|9290.7|9293.5|9291.1|9297.2|9294.8|9291.9|9290.2|558
1634108700000|2021-10-13 07:05:00|9293.6|9291.2|9295.6|9293.2|9296.4|9294.5|9293.2|9291|364
1634109000000|2021-10-13 07:10:00|9295.5|9293.1|9293.6|9292.1|9297.3|9295.3|9293|9291|423
1634109300000|2021-10-13 07:15:00|9293.4|9291.9|9293.3|9290.9|9294.6|9292.6|9292.2|9290.3|392
1634109600000|2021-10-13 07:20:00|9293.2|9290.8|9295|9293.5|9296|9293.8|9292.9|9290.8|356
1634109900000|2021-10-13 07:25:00|9295.1|9293.6|9296.6|9295.1|9297.3|9295.2|9294.1|9291.9|328
1634110200000|2021-10-13 07:30:00|9297.1|9294.7|9293|9290.6|9297.4|9295.6|9291.5|9289.1|463
1634110500000|2021-10-13 07:35:00|9293.2|9290.8|9288.4|9286|9293.4|9291.3|9286.4|9284.6|396
1634110800000|2021-10-13 07:40:00|9288.5|9286.1|9290|9287.6|9290.8|9288.8|9287.6|9285.4|343
1634111100000|2021-10-13 07:45:00|9289.4|9287.9|9292.5|9290.1|9294|9292.3|9289.2|9287.4|419
1634111400000|2021-10-13 07:50:00|9292|9289.6|9293.3|9291.8|9293.8|9291.8|9290.7|9288.7|376
1634111700000|2021-10-13 07:55:00|9293.4|9291.9|9294.3|9291.9|9294.6|9292.6|9290.7|9288.6|380
1634112000000|2021-10-13 08:00:00|9294.2|9291.8|9287|9284.6|9294.7|9292.8|9286.1|9283.7|457
1634112300000|2021-10-13 08:05:00|9287.1|9284.7|9286.9|9284.5|9289.2|9286.8|9285.7|9283.3|504
1634112600000|2021-10-13 08:10:00|9286.8|9284.4|9285.9|9283.5|9287.4|9285.3|9285.3|9283.2|351
1634112900000|2021-10-13 08:15:00|9285.4|9283.9|9286.7|9284.3|9288.6|9286.6|9285|9283|401
1634113200000|2021-10-13 08:20:00|9286.3|9284.8|9288.3|9285.9|9289.4|9287.4|9286.3|9284.7|316
1634113500000|2021-10-13 08:25:00|9288.4|9286|9288.5|9286.1|9289.5|9287.5|9287.2|9285|445
1634113800000|2021-10-13 08:30:00|9288.7|9286.3|9285.4|9283.9|9289.4|9287.2|9284|9282.1|403
1634114100000|2021-10-13 08:35:00|9285.7|9284.2|9286.2|9283.8|9288.1|9286.1|9285|9283|335
1634114400000|2021-10-13 08:40:00|9286.1|9283.7|9285.5|9283.1|9287.7|9285.8|9285|9283|416
1634114700000|2021-10-13 08:45:00|9285.4|9283|9286|9283.6|9286.5|9284.3|9284.1|9282.1|410
1634115000000|2021-10-13 08:50:00|9285.8|9283.4|9284.3|9282.8|9286.1|9284.1|9284.1|9282|379
1634115300000|2021-10-13 08:55:00|9284.8|9282.4|9286.5|9284.1|9287.5|9285.2|9282.8|9280.7|414
1634115600000|2021-10-13 09:00:00|9286.7|9284.3|9287.2|9284.8|9288.8|9286.9|9284.4|9282.3|433
1634115900000|2021-10-13 09:05:00|9287.1|9284.7|9285.9|9283.5|9288.4|9286|9284.3|9282.1|349
1634116200000|2021-10-13 09:10:00|9285.8|9283.4|9284.6|9283.1|9286.3|9284.4|9283.6|9281.6|351
1634116500000|2021-10-13 09:15:00|9284.7|9283.2|9284.2|9281.8|9286.6|9284.7|9283.6|9281.6|377
1634116800000|2021-10-13 09:20:00|9284.1|9281.7|9284.8|9282.4|9286.3|9284.3|9283.7|9281.7|287
1634117100000|2021-10-13 09:25:00|9284.9|9282.5|9283.3|9281.8|9285.8|9284.3|9283|9281.3|360
1634117400000|2021-10-13 09:30:00|9283.2|9281.7|9281|9279.5|9283.4|9281.7|9280.6|9278.6|317
1634117700000|2021-10-13 09:35:00|9280.9|9279.4|9282.6|9280.2|9282.8|9280.9|9280.7|9278.9|298
1634118000000|2021-10-13 09:40:00|9282.7|9280.3|9284.5|9282.1|9285.3|9283.3|9281.9|9279.9|323
1634118300000|2021-10-13 09:45:00|9283.7|9282.2|9280.1|9278.6|9284.2|9282.3|9279|9277.1|313
1634118600000|2021-10-13 09:50:00|9279.9|9278.4|9279.4|9277|9283.2|9281.2|9279.3|9277|315
1634118900000|2021-10-13 09:55:00|9279.2|9276.8|9280.4|9278.9|9280.4|9278.9|9277.3|9275.4|423
1634119200000|2021-10-13 10:00:00|9280.3|9278.8|9278.6|9277.1|9280.9|9278.9|9277.6|9275.7|401
1634119500000|2021-10-13 10:05:00|9278.5|9277|9276.7|9274.3|9279|9277.1|9275.8|9273.8|363
1634119800000|2021-10-13 10:10:00|9276.8|9274.4|9275.5|9274|9277.9|9276.4|9274.9|9272.9|266
1634120100000|2021-10-13 10:15:00|9275.6|9274.1|9275.1|9273.6|9276.3|9274.4|9274|9272|390
1634120400000|2021-10-13 10:20:00|9275.2|9273.7|9276.3|9273.9|9277.1|9275.3|9275.1|9273.1|319
1634120700000|2021-10-13 10:25:00|9276.4|9274|9276|9274.5|9276.4|9274.6|9274.4|9272.7|248
1634121000000|2021-10-13 10:30:00|9276.1|9274.6|9275.9|9274.4|9277.2|9275.4|9275.1|9273.2|335
1634121300000|2021-10-13 10:35:00|9276|9274.5|9277.9|9276.4|9278.9|9277|9275.6|9273.4|313
1634121600000|2021-10-13 10:40:00|9278.1|9276.6|9276.3|9273.9|9278.1|9276.6|9275.4|9273.3|279
1634121900000|2021-10-13 10:45:00|9275.8|9274.3|9276.9|9275.4|9277.4|9275.4|9275.4|9273.7|253
1634122200000|2021-10-13 10:50:00|9276.8|9275.3|9274.8|9272.4|9277.3|9275.3|9273.2|9271.2|272
1634122500000|2021-10-13 10:55:00|9274.7|9272.3|9275.2|9272.8|9276|9274.1|9273.7|9271.8|340
1634122800000|2021-10-13 11:00:00|9275.3|9272.9|9273.7|9272.2|9275.8|9273.9|9273.4|9271.5|282
1634123100000|2021-10-13 11:05:00|9273.8|9272.3|9275.8|9274.3|9276.4|9274.4|9272.9|9271.2|249
1634123400000|2021-10-13 11:10:00|9276.1|9273.7|9276.5|9275|9277.8|9276.1|9275.4|9273.6|284
1634123700000|2021-10-13 11:15:00|9276.4|9274.9|9277.3|9274.9|9278.2|9276.2|9275.6|9273.9|363
1634124000000|2021-10-13 11:20:00|9277.4|9275|9277.4|9275.9|9278.2|9276.3|9275.7|9274|267
1634124300000|2021-10-13 11:25:00|9277.3|9275.8|9275.6|9273.2|9278.1|9276|9274.8|9272.9|284
1634124600000|2021-10-13 11:30:00|9275.5|9273.1|9275.8|9274.3|9276.9|9275|9274.7|9272.7|310
1634124900000|2021-10-13 11:35:00|9275.9|9274.4|9274.4|9272.9|9277.4|9275.3|9273.6|9271.6|332
1634125200000|2021-10-13 11:40:00|9274.5|9273|9273.1|9271.6|9275.8|9273.7|9273|9271|309
1634125500000|2021-10-13 11:45:00|9273.6|9271.2|9274.4|9272.9|9275.6|9273.7|9272.5|9270.6|369
1634125800000|2021-10-13 11:50:00|9274.2|9272.7|9275|9273.5|9277.3|9275.4|9273.1|9271.6|410
1634126100000|2021-10-13 11:55:00|9274.9|9273.4|9274|9272.5|9275|9273.5|9271.4|9269.5|371
1634126400000|2021-10-13 12:00:00|9274.1|9272.6|9272|9270.5|9275.4|9273.7|9271.8|9269.8|415
1634126700000|2021-10-13 12:05:00|9272.6|9270.2|9271.9|9270.4|9273.8|9272|9270.8|9269.1|524
1634127000000|2021-10-13 12:10:00|9272|9270.5|9274|9272.5|9274.3|9272.5|9271.6|9269.4|349
1634127300000|2021-10-13 12:15:00|9273.7|9272.2|9273.5|9272|9275.5|9273.6|9273|9271.2|403
1634127600000|2021-10-13 12:20:00|9273.9|9271.5|9277|9274.6|9277.3|9275.5|9273.8|9271.5|461
1634127900000|2021-10-13 12:25:00|9276.5|9275|9276.8|9272.1|9280.3|9278.1|9275.2|9271.7|520
1634128200000|2021-10-13 12:30:00|9278.7|9271.7|9289.7|9287.3|9291.4|9289|9274.5|9271.7|1201
1634128500000|2021-10-13 12:35:00|9289.8|9287.4|9295.5|9293.1|9296.3|9293.9|9285.5|9283.5|1099
1634128800000|2021-10-13 12:40:00|9295.6|9293.2|9294.9|9293.4|9300.2|9297.8|9293.4|9291.5|1085
1634129100000|2021-10-13 12:45:00|9295.4|9293|9289.5|9287.1|9296.7|9294.6|9289.5|9287.1|965
1634129400000|2021-10-13 12:50:00|9289.7|9287.3|9287.6|9285.2|9293.7|9291.7|9286.6|9284.6|836
1634129700000|2021-10-13 12:55:00|9287.5|9285.1|9292.3|9289.9|9298.8|9296.4|9287|9285|825
1634130000000|2021-10-13 13:00:00|9292.2|9289.8|9292.9|9291.4|9294.8|9292.4|9290.5|9288.4|881
1634130300000|2021-10-13 13:05:00|9293.2|9290.8|9295.8|9293.4|9298.1|9296|9292.4|9290.3|687
1634130600000|2021-10-13 13:10:00|9295.5|9294|9286.2|9284.7|9295.8|9294.1|9286.2|9284.6|771
1634130900000|2021-10-13 13:15:00|9286.3|9284.8|9287.2|9285.7|9288.6|9286.8|9284.9|9282.8|657
1634131200000|2021-10-13 13:20:00|9286.4|9284.9|9279.8|9277.4|9288.4|9286.2|9277.2|9274.8|705
1634131500000|2021-10-13 13:25:00|9280|9277.6|9278.4|9276|9281.2|9279|9276.8|9274.4|778
1634131800000|2021-10-13 13:30:00|9278.5|9276.1|9274.8|9272.4|9278.5|9276.1|9266.8|9264.5|1213
1634132100000|2021-10-13 13:35:00|9274.7|9272.3|9266.9|9265.4|9275.7|9273.5|9266.6|9264.8|1069
1634132400000|2021-10-13 13:40:00|9267|9265.5|9273.1|9270.7|9276.7|9274.3|9265.9|9264.3|1016
1634132700000|2021-10-13 13:45:00|9273.2|9270.8|9274.6|9272.2|9275.4|9273.7|9270.9|9269.1|663
1634133000000|2021-10-13 13:50:00|9273.8|9272.3|9275.6|9274.1|9276.2|9274.3|9271.9|9269.9|791
1634133300000|2021-10-13 13:55:00|9275.4|9273.9|9271.7|9270.2|9276.2|9274.3|9269|9267|691
1634133600000|2021-10-13 14:00:00|9271.8|9270.3|9269.7|9268.2|9271.9|9270.4|9268.3|9266.7|638
1634133900000|2021-10-13 14:05:00|9269.6|9268.1|9268.9|9267.4|9271.7|9270|9268.6|9266.9|600
1634134200000|2021-10-13 14:10:00|9268.5|9267|9274.4|9272|9274.7|9272.5|9267.3|9265.2|715
1634134500000|2021-10-13 14:15:00|9274.5|9272.1|9269.2|9267.7|9275.5|9273.4|9267|9265.1|627
1634134800000|2021-10-13 14:20:00|9269.1|9267.6|9267.8|9265.4|9269.8|9267.6|9266.5|9264.4|680
1634135100000|2021-10-13 14:25:00|9267.9|9265.5|9263.2|9261.7|9268|9266|9263|9261.2|535
1634135400000|2021-10-13 14:30:00|9263.1|9261.6|9263.4|9261|9266|9263.9|9261.9|9260|616
1634135700000|2021-10-13 14:35:00|9263.3|9260.9|9263.6|9261.2|9264.7|9263.2|9261.8|9260.1|554
1634136000000|2021-10-13 14:40:00|9263.5|9261.1|9262|9260.5|9264.8|9263.2|9261.7|9260.2|418
1634136300000|2021-10-13 14:45:00|9262.1|9260.6|9263.6|9261.2|9265.1|9263|9258.9|9256.7|595
1634136600000|2021-10-13 14:50:00|9263.7|9261.3|9264.9|9263.4|9266.9|9264.8|9262.4|9260.4|683
1634136900000|2021-10-13 14:55:00|9265|9263.5|9263.3|9261.8|9267.3|9265.4|9262.7|9260.8|700
1634137200000|2021-10-13 15:00:00|9263.2|9261.7|9259.8|9258.3|9263.8|9262|9257.8|9255.6|531
1634137500000|2021-10-13 15:05:00|9259.7|9258.2|9258.7|9257.2|9260.4|9258.6|9258.5|9256.6|444
1634137800000|2021-10-13 15:10:00|9258.9|9257.4|9261|9259.5|9261.6|9259.6|9258.8|9256.9|518
1634138100000|2021-10-13 15:15:00|9260.9|9259.4|9261|9258.6|9262.1|9260.1|9259.3|9257.8|399
1634138400000|2021-10-13 15:20:00|9260.6|9259.1|9262.7|9261.2|9263.1|9261.3|9260|9258.2|504
1634138700000|2021-10-13 15:25:00|9262.6|9261.1|9265|9263.5|9266.5|9264.4|9262.5|9261|508
1634139000000|2021-10-13 15:30:00|9264.9|9263.4|9264.7|9263.2|9265.4|9263.9|9262.3|9260.4|473
1634139300000|2021-10-13 15:35:00|9264.8|9263.3|9260.7|9259.2|9266.6|9265|9260.5|9258.8|429
1634139600000|2021-10-13 15:40:00|9260.8|9259.3|9258.3|9256.8|9261|9259.3|9256.8|9255.1|481
1634139900000|2021-10-13 15:45:00|9258.4|9256.9|9256.6|9255.1|9258.8|9257.1|9256.2|9254.4|523
1634140200000|2021-10-13 15:50:00|9256.3|9254.8|9257.6|9256.1|9258.6|9256.7|9255.7|9254.2|304
1634140500000|2021-10-13 15:55:00|9257.7|9256.2|9261.1|9259.6|9261.4|9259.7|9257.5|9256|388
1634140800000|2021-10-13 16:00:00|9261|9259.5|9260.8|9259.3|9263.3|9261.8|9260.5|9258.6|382
1634141100000|2021-10-13 16:05:00|9260.9|9259.4|9260|9258.5|9262.2|9260.3|9259.2|9257.5|349
1634141400000|2021-10-13 16:10:00|9260.1|9258.6|9258.1|9256.6|9260.5|9259|9257|9255.2|356
1634141700000|2021-10-13 16:15:00|9258.2|9256.7|9259.5|9258|9260.4|9258.5|9257.1|9255.5|340
1634142000000|2021-10-13 16:20:00|9259.4|9257.9|9258.1|9255.7|9260.4|9258.3|9257.6|9255.6|286
1634142300000|2021-10-13 16:25:00|9258|9255.6|9256.2|9254.7|9258.5|9256.5|9255.7|9254.2|258
1634142600000|2021-10-13 16:30:00|9256.1|9254.6|9256.2|9254.7|9257.8|9255.9|9255.8|9254.3|262
1634142900000|2021-10-13 16:35:00|9256.1|9254.6|9253.9|9252.4|9257|9255.5|9253.9|9252.2|342
1634143200000|2021-10-13 16:40:00|9254.1|9252.6|9252.7|9251.2|9255.3|9253.7|9252.4|9250.7|470
1634143500000|2021-10-13 16:45:00|9252.8|9251.3|9254.5|9252.1|9255.2|9253.4|9252.5|9250.9|316
1634143800000|2021-10-13 16:50:00|9254.4|9252|9254.1|9251.7|9254.8|9253.3|9253.4|9251.4|187
1634144100000|2021-10-13 16:55:00|9254|9251.6|9253.2|9251.7|9254.1|9252.5|9252.8|9251|212
1634144400000|2021-10-13 17:00:00|9253.3|9251.8|9251.5|9249.1|9253.4|9251.8|9250.7|9248.9|422
1634144700000|2021-10-13 17:05:00|9251.6|9249.2|9250.7|9249.2|9252|9250.1|9250.5|9248.8|343
1634145000000|2021-10-13 17:10:00|9250.8|9249.3|9248.7|9247.2|9251.5|9249.7|9248.6|9246.8|291
1634145300000|2021-10-13 17:15:00|9248.5|9247|9248.8|9247.3|9249.8|9248.1|9248.5|9246.7|245
1634145600000|2021-10-13 17:20:00|9248.7|9247.2|9247|9245.5|9249.4|9247.5|9245.6|9243.7|328
1634145900000|2021-10-13 17:25:00|9247.1|9245.6|9242.8|9241.3|9247.3|9245.6|9242.3|9240.1|453
1634146200000|2021-10-13 17:30:00|9243|9241.5|9244.6|9243.1|9245.4|9243.8|9242.1|9240.2|412
1634146500000|2021-10-13 17:35:00|9244.7|9243.2|9240.5|9238.1|9246|9243.9|9239.7|9237.3|474
1634146800000|2021-10-13 17:40:00|9240.6|9238.2|9241.1|9238.7|9243.2|9241.1|9240.4|9238.1|381
1634147100000|2021-10-13 17:45:00|9241.2|9238.8|9241.6|9239.2|9242.3|9239.9|9240.3|9238.1|382
1634147400000|2021-10-13 17:50:00|9241.5|9239.1|9242.9|9240.5|9242.9|9241|9239.6|9237.7|306
1634147700000|2021-10-13 17:55:00|9243.1|9240.7|9246.2|9241.8|9247.6|9245.2|9241.8|9239.7|433
1634148000000|2021-10-13 18:00:00|9246.6|9242|9246.8|9244.4|9247.1|9244.7|9239.8|9237.4|730
1634148300000|2021-10-13 18:05:00|9247|9244.6|9244.9|9243.4|9248.4|9246|9242.8|9240.6|718
1634148600000|2021-10-13 18:10:00|9245.2|9243.7|9249.4|9247|9249.6|9247.6|9245.2|9243.3|527
1634148900000|2021-10-13 18:15:00|9249.3|9246.9|9249.7|9248.2|9250.3|9248.3|9247.9|9245.8|451
1634149200000|2021-10-13 18:20:00|9249.6|9248.1|9251.9|9250.4|9252|9250.5|9247.8|9245.9|403
1634149500000|2021-10-13 18:25:00|9252.3|9249.9|9251.6|9249.2|9253.7|9251.8|9251|9249.1|389
1634149800000|2021-10-13 18:30:00|9251.7|9249.3|9251.8|9249.4|9252.5|9250.6|9249.7|9247.7|361
1634150100000|2021-10-13 18:35:00|9251.9|9249.5|9249.5|9247.1|9252.3|9250.6|9249.3|9247.1|317
1634150400000|2021-10-13 18:40:00|9249.4|9247|9249.1|9246.7|9250|9248.2|9247.9|9246.1|283
1634150700000|2021-10-13 18:45:00|9249|9246.6|9247.9|9246.4|9249.2|9247.6|9247.9|9246.3|226
1634151000000|2021-10-13 18:50:00|9248|9246.5|9244.4|9242.9|9248.5|9246.7|9244.4|9242.9|212
1634151300000|2021-10-13 18:55:00|9244.5|9243|9241.4|9239.9|9245|9243.1|9241.4|9239.9|411
1634151600000|2021-10-13 19:00:00|9241.3|9239.8|9242.5|9240.1|9243.2|9241.3|9241.3|9239.2|415
1634151900000|2021-10-13 19:05:00|9242.4|9240|9241.5|9239.1|9243.5|9241.4|9240.9|9239|246
1634152200000|2021-10-13 19:10:00|9241.6|9239.2|9241.1|9238.7|9242.7|9240.3|9240.9|9238.5|208
1634152500000|2021-10-13 19:15:00|9241.4|9239|9240.8|9238.4|9241.7|9239.8|9239.7|9237.3|230
1634152800000|2021-10-13 19:20:00|9240.7|9238.3|9241.8|9239.4|9242|9240|9240.6|9238.2|242
1634153100000|2021-10-13 19:25:00|9241.9|9239.5|9240.7|9238.3|9241.9|9239.9|9239.7|9237.7|306
1634153400000|2021-10-13 19:30:00|9240.8|9238.4|9238.3|9235.9|9240.9|9238.8|9237.9|9235.5|279
1634153700000|2021-10-13 19:35:00|9238.2|9235.8|9238.1|9235.7|9238.6|9236.2|9237.4|9235.2|151
1634154000000|2021-10-13 19:40:00|9238|9235.6|9237.1|9234.7|9238.1|9235.7|9236.2|9234.2|251
1634154300000|2021-10-13 19:45:00|9237.2|9234.8|9237.3|9234.9|9237.8|9235.9|9237|9234.8|161
1634154600000|2021-10-13 19:50:00|9237.6|9235.2|9238.1|9235.7|9239.2|9236.8|9236.6|9234.6|273
1634154900000|2021-10-13 19:55:00|9238.2|9235.8|9238.6|9236.2|9239|9236.6|9236.8|9234.5|352
1634155200000|2021-10-13 20:00:00|9238.7|9236.3|9239.5|9237.1|9240.6|9238.2|9237.3|9235.6|399
1634155500000|2021-10-13 20:05:00|9239.6|9237.2|9238.6|9236.2|9241|9238.6|9238.2|9236.1|252
1634155800000|2021-10-13 20:10:00|9238.5|9236.1|9239.9|9237.5|9240.5|9238.1|9237.8|9235.8|283
1634156100000|2021-10-13 20:15:00|9240|9237.6|9239.1|9236.7|9240.3|9237.9|9238.6|9236.4|176
1634156400000|2021-10-13 20:20:00|9238.9|9236.5|9239.2|9236.8|9239.8|9237.4|9238.6|9236.2|180
1634156700000|2021-10-13 20:25:00|9239.1|9236.7|9238.5|9236.1|9239.5|9237.3|9237.9|9235.9|176
1634157000000|2021-10-13 20:30:00|9238.4|9236|9238.5|9236.1|9238.7|9236.3|9238.2|9235.8|110
1634157300000|2021-10-13 20:35:00|9238.4|9236|9239.2|9236.8|9239.4|9237|9238.3|9235.9|98
1634157600000|2021-10-13 20:40:00|9239.3|9236.9|9239.9|9237.5|9240.6|9238.2|9238.3|9235.9|194
1634157900000|2021-10-13 20:45:00|9240.1|9237.7|9242|9239.6|9242|9239.6|9239.8|9237.4|160
1634158200000|2021-10-13 20:50:00|9241.4|9239|9242.3|9239.9|9242.6|9240.2|9240.7|9238.3|219
1634158500000|2021-10-13 20:55:00|9242.4|9240|9245.2|9235.7|9249.8|9240.4|9239.8|9233.9|263
1634158800000|2021-10-13 21:00:00|9243.7|9238.2|9251.8|9236.8|9252.6|9238.2|9242|9228.9|62
1634159100000|2021-10-13 21:05:00|9256|9241|9249.3|9235.7|9259|9244|9245.6|9234.3|163
1634159400000|2021-10-13 21:10:00|9249.5|9235.6|9247.7|9236.7|9250.5|9237.8|9247.1|9234.5|217
1634159700000|2021-10-13 21:15:00|9248.8|9237.1|9249.2|9237.6|9249.8|9238|9245.1|9235.5|105
1634160000000|2021-10-13 21:20:00|9249.3|9237.4|9248.1|9236.6|9250.5|9238|9244.3|9234.9|125
1634160300000|2021-10-13 21:25:00|9247.6|9236.7|9246.6|9237.8|9250.4|9238.6|9244.4|9235.4|130
1634160600000|2021-10-13 21:30:00|9246.5|9236.7|9245.3|9233.4|9248.7|9236.7|9241.4|9231.1|206
1634160900000|2021-10-13 21:35:00|9246.5|9233|9248|9233|9249.1|9235|9242|9230.2|113
1634161200000|2021-10-13 21:40:00|9247.2|9232.8|9245.9|9233.6|9249.2|9234.5|9240.6|9231.3|210
1634161500000|2021-10-13 21:45:00|9245.4|9234|9243.8|9233.7|9246.7|9234.3|9241.1|9231.5|237
1634161800000|2021-10-13 21:50:00|9244.3|9232.6|9242.8|9233.7|9245.7|9234.2|9240.7|9231.1|215
1634162100000|2021-10-13 21:55:00|9242.7|9233.8|9241|9234.3|9245.1|9234.5|9241|9230.8|339
1634162400000|2021-10-13 22:00:00|9242|9234.1|9237.4|9234.4|9243.2|9236.6|9237.1|9231.2|420
1634162700000|2021-10-13 22:05:00|9237.5|9234.3|9237.9|9234.7|9240.3|9235|9236.7|9233.8|217
1634163000000|2021-10-13 22:10:00|9238|9234.6|9236.9|9234.4|9238.9|9235.3|9236.7|9233.2|234
1634163300000|2021-10-13 22:15:00|9236.8|9234.5|9237.5|9235.1|9238.1|9235.3|9235.8|9233.4|192
1634163600000|2021-10-13 22:20:00|9237.6|9235.2|9236.8|9234.4|9238.1|9235.3|9236.5|9233.6|177
1634163900000|2021-10-13 22:25:00|9236.9|9234.3|9237|9234|9237.5|9234.5|9236.7|9233.8|144
1634164200000|2021-10-13 22:30:00|9236.8|9234.3|9237.5|9235.1|9237.7|9235.2|9236.6|9233.7|126
1634164500000|2021-10-13 22:35:00|9237.4|9235|9237.7|9235.1|9238|9235.5|9237.4|9234.6|109
1634164800000|2021-10-13 22:40:00|9237.8|9235.2|9237.8|9235.4|9238.8|9236.2|9237.5|9235.1|91
1634165100000|2021-10-13 22:45:00|9237.9|9235.5|9237.7|9235.3|9238|9235.5|9237.2|9234.7|88
1634165400000|2021-10-13 22:50:00|9237.8|9235.4|9237.8|9235.4|9237.9|9235.5|9237.4|9235|77
1634165700000|2021-10-13 22:55:00|9237.7|9235.3|9238.9|9236.4|9239.5|9236.9|9237.6|9235.1|229
1634166000000|2021-10-13 23:00:00|9238.8|9236.5|9239.4|9237|9240.2|9238|9238.8|9236.5|178
1634166300000|2021-10-13 23:05:00|9239.5|9237.1|9239.4|9237|9239.6|9237.2|9239|9236.6|87
1634166600000|2021-10-13 23:10:00|9239.3|9236.9|9239.3|9236.9|9239.5|9237.7|9238.7|9236.6|70
1634166900000|2021-10-13 23:15:00|9239.4|9237|9240.1|9237.7|9240.2|9238|9239.3|9236.9|96
1634167200000|2021-10-13 23:20:00|9240|9237.6|9239.9|9238.4|9240.5|9238.4|9239.8|9237.6|70
1634167500000|2021-10-13 23:25:00|9240|9238.5|9241.4|9239|9241.7|9239.3|9239.8|9237.8|74
1634167800000|2021-10-13 23:30:00|9241.5|9239.1|9242.7|9240.3|9243.3|9240.9|9240.9|9238.8|100
1634168100000|2021-10-13 23:35:00|9242.8|9240.4|9242.7|9240.3|9242.9|9240.8|9242.2|9239.9|74
1634168400000|2021-10-13 23:40:00|9242.8|9240.4|9241.8|9239.4|9242.8|9240.4|9241.4|9239.2|135
1634168700000|2021-10-13 23:45:00|9241.9|9239.5|9241.8|9239.4|9242.5|9240.1|9241.5|9239.1|104
1634169000000|2021-10-13 23:50:00|9241.9|9239.5|9241.9|9239.5|9242.2|9239.8|9241.6|9239.2|87
1634169300000|2021-10-13 23:55:00|9242|9239.6|9242.6|9240.2|9242.7|9240.3|9241.6|9239.2|103
1634169600000|2021-10-14 00:00:00|9242.7|9240.3|9238.5|9236.1|9242.9|9240.5|9237.5|9235.1|295
1634169900000|2021-10-14 00:05:00|9238.4|9236|9238.2|9235.8|9238.7|9236.3|9237.9|9235.5|146
1634170200000|2021-10-14 00:10:00|9238.1|9235.7|9236.4|9234|9238.2|9235.8|9236.3|9234|97
1634170500000|2021-10-14 00:15:00|9236.5|9234.1|9236.6|9234.2|9236.8|9234.4|9235.5|9233.1|233
1634170800000|2021-10-14 00:20:00|9236.7|9234.3|9237.6|9235.2|9237.7|9235.4|9235.7|9233.6|159
1634171100000|2021-10-14 00:25:00|9237.7|9235.3|9238.5|9236.1|9238.7|9236.6|9237.4|9235.3|133
1634171400000|2021-10-14 00:30:00|9238.4|9236|9237.6|9235.2|9238.4|9236|9236.6|9234.6|150
1634171700000|2021-10-14 00:35:00|9237.7|9235.3|9238.1|9235.7|9238.4|9236.5|9236.6|9234.4|194
1634172000000|2021-10-14 00:40:00|9238|9235.6|9237|9235.5|9238.5|9236.3|9236.6|9234.6|158
1634172300000|2021-10-14 00:45:00|9236.9|9235.4|9236.2|9234.7|9237.5|9235.5|9236.1|9234.2|152
1634172600000|2021-10-14 00:50:00|9236.1|9234.6|9235.9|9233.5|9236.9|9234.8|9235.4|9233.3|183
1634172900000|2021-10-14 00:55:00|9236|9233.6|9235.4|9233|9236.6|9234.7|9234.4|9232.5|245
1634173200000|2021-10-14 01:00:00|9235.5|9233.1|9234.1|9231.7|9235.9|9233.7|9233.8|9231.4|211
1634173500000|2021-10-14 01:05:00|9234|9231.6|9234.5|9232.1|9235.1|9233.1|9233.9|9231.5|249
1634173800000|2021-10-14 01:10:00|9234.4|9232|9236.1|9234.6|9236.6|9234.6|9233.9|9231.5|228
1634174100000|2021-10-14 01:15:00|9236|9234.5|9236.2|9234.7|9237.6|9235.7|9236|9234|227
1634174400000|2021-10-14 01:20:00|9236|9234.5|9237|9234.6|9237.1|9235.3|9236|9233.9|232
1634174700000|2021-10-14 01:25:00|9237.1|9234.7|9236|9233.6|9237.6|9235.5|9236|9233.6|174
1634175000000|2021-10-14 01:30:00|9236.2|9233.8|9238.3|9235.9|9238.8|9236.8|9235.5|9233.3|284
1634175300000|2021-10-14 01:35:00|9238.4|9236|9238.5|9236.1|9239.1|9237.1|9237.5|9235.5|210
1634175600000|2021-10-14 01:40:00|9238.4|9236|9238.2|9235.8|9239.2|9237.2|9237.7|9235.8|240
1634175900000|2021-10-14 01:45:00|9238.3|9235.9|9239.5|9237.1|9239.9|9237.8|9238|9235.9|227
1634176200000|2021-10-14 01:50:00|9239.4|9237|9242.3|9240.8|9242.8|9240.8|9239|9237|216
1634176500000|2021-10-14 01:55:00|9242.2|9240.7|9245.2|9242.8|9245.4|9243.4|9242.1|9240.6|219
1634176800000|2021-10-14 02:00:00|9245.1|9242.7|9245.3|9242.9|9245.3|9242.9|9243.5|9241.7|192
1634177100000|2021-10-14 02:05:00|9245.2|9242.8|9243.8|9241.4|9245.3|9243.2|9243.2|9241.2|150
1634177400000|2021-10-14 02:10:00|9243.7|9241.3|9242.7|9240.3|9244.5|9242.5|9242.1|9240.2|187
1634177700000|2021-10-14 02:15:00|9242.8|9240.4|9241.1|9238.7|9243|9241.2|9240.4|9238.5|180
1634178000000|2021-10-14 02:20:00|9240.9|9239.4|9240|9237.6|9241.5|9239.5|9238.9|9236.7|204
1634178300000|2021-10-14 02:25:00|9240.1|9237.7|9239.3|9236.9|9240.5|9238.6|9238.8|9236.7|187
1634178600000|2021-10-14 02:30:00|9239.2|9236.8|9238.9|9236.5|9239.2|9237.2|9237.9|9236.1|215
1634178900000|2021-10-14 02:35:00|9238.8|9236.4|9238.9|9236.5|9239|9237|9238|9236.2|166
1634179200000|2021-10-14 02:40:00|9239|9236.6|9238.6|9236.2|9239.3|9237.3|9238.4|9236.1|129
1634179500000|2021-10-14 02:45:00|9238.7|9236.3|9239.5|9237.1|9239.7|9237.8|9238.2|9236.2|123
1634179800000|2021-10-14 02:50:00|9239.6|9237.2|9237|9235.5|9240.2|9238.3|9237|9234.8|235
1634180100000|2021-10-14 02:55:00|9237.1|9235.6|9236.7|9234.3|9237.7|9235.9|9236|9233.6|241
1634180400000|2021-10-14 03:00:00|9236.8|9234.4|9236.5|9234.1|9236.8|9234.6|9235.2|9233.1|154
1634180700000|2021-10-14 03:05:00|9236.6|9234.2|9235|9232.6|9237.4|9235.4|9234.7|9232.5|203
1634181000000|2021-10-14 03:10:00|9235.1|9232.7|9235.3|9232.9|9235.8|9233.8|9234.6|9232.4|210
1634181300000|2021-10-14 03:15:00|9235.4|9233|9235.3|9232.9|9236.6|9234.2|9235.2|9232.8|201
1634181600000|2021-10-14 03:20:00|9235|9232.6|9234.8|9232.4|9235.2|9232.9|9234|9231.6|236
1634181900000|2021-10-14 03:25:00|9234.7|9232.3|9235.2|9232.8|9235.7|9233.3|9234.1|9232|218
1634182200000|2021-10-14 03:30:00|9235.4|9233|9237.2|9234.8|9237.5|9235.4|9235.4|9233|210
1634182500000|2021-10-14 03:35:00|9237.3|9234.9|9237.5|9235.1|9237.5|9235.5|9236.6|9234.6|110
1634182800000|2021-10-14 03:40:00|9237.4|9235|9236.5|9234.1|9237.6|9235.2|9236.1|9233.9|106
1634183100000|2021-10-14 03:45:00|9236.4|9234|9236.3|9233.9|9237.5|9235.5|9236|9233.9|150
1634183400000|2021-10-14 03:50:00|9236.4|9234|9234.8|9232.4|9236.5|9234.6|9234.7|9232.3|141
1634183700000|2021-10-14 03:55:00|9234.7|9232.3|9234.5|9232.1|9235.5|9233.3|9234.1|9232|142
1634184000000|2021-10-14 04:00:00|9234.7|9232.3|9234|9231.6|9234.7|9232.8|9233.2|9231.3|176
1634184300000|2021-10-14 04:05:00|9233.9|9231.5|9233.8|9232.3|9234.8|9232.6|9233.4|9231.3|217
1634184600000|2021-10-14 04:10:00|9234.3|9231.9|9234.1|9231.7|9234.5|9232.7|9233.4|9231.5|137
1634184900000|2021-10-14 04:15:00|9234|9231.6|9233.9|9231.5|9234.4|9232.1|9233.3|9231.3|132
1634185200000|2021-10-14 04:20:00|9233.8|9231.4|9234.5|9232.1|9234.9|9233|9233.3|9231.3|142
1634185500000|2021-10-14 04:25:00|9234.4|9232|9235.2|9232.8|9235.3|9233.5|9233.8|9231.4|155
1634185800000|2021-10-14 04:30:00|9235.3|9232.9|9235.6|9233.2|9237.2|9235.4|9234.9|9232.9|195
1634186100000|2021-10-14 04:35:00|9235.5|9233.1|9234.7|9232.3|9235.7|9233.6|9234.2|9232.3|138
1634186400000|2021-10-14 04:40:00|9234.8|9232.4|9234.2|9231.8|9235|9232.9|9233.6|9231.6|121
1634186700000|2021-10-14 04:45:00|9234.1|9231.7|9233.9|9232.4|9234.8|9232.8|9233.8|9231.6|112
1634187000000|2021-10-14 04:50:00|9233.8|9232.3|9234.5|9233|9235|9233.1|9233.4|9231.5|142
1634187300000|2021-10-14 04:55:00|9234.4|9232.9|9234.5|9233|9235.2|9233.3|9233.9|9232.2|171
1634187600000|2021-10-14 05:00:00|9234.6|9233.1|9234.3|9232.8|9235.3|9233.4|9233.6|9231.5|240
1634187900000|2021-10-14 05:05:00|9234.2|9232.7|9234.8|9232.4|9234.9|9232.9|9232.5|9230.6|229
1634188200000|2021-10-14 05:10:00|9234.9|9232.5|9234.4|9232.9|9235.1|9233.1|9233.7|9231.9|183
1634188500000|2021-10-14 05:15:00|9234.3|9232.8|9235.7|9233.3|9236.2|9234|9233.2|9231.4|187
1634188800000|2021-10-14 05:20:00|9235.2|9233.7|9235.2|9233.7|9236|9234|9235.1|9233.1|161
1634189100000|2021-10-14 05:25:00|9235.3|9233.8|9234.9|9233.4|9235.7|9233.8|9233.6|9231.7|132
1634189400000|2021-10-14 05:30:00|9235|9233.5|9232.5|9230.1|9235.4|9233.5|9232|9230|178
1634189700000|2021-10-14 05:35:00|9232.4|9230|9232.4|9230|9232.5|9230.5|9231|9228.6|197
1634190000000|2021-10-14 05:40:00|9232.5|9230.1|9233.1|9230.7|9234|9232|9232.4|9230|138
1634190300000|2021-10-14 05:45:00|9232.6|9231.1|9233.2|9230.8|9234.1|9232|9232.6|9230.5|259
1634190600000|2021-10-14 05:50:00|9233.3|9230.9|9235.1|9232.7|9235.1|9233|9232.9|9230.5|219
1634190900000|2021-10-14 05:55:00|9235|9232.6|9235.1|9232.7|9235.3|9233|9232.7|9230.9|305
1634191200000|2021-10-14 06:00:00|9235.2|9232.8|9230.6|9228.2|9235.2|9233.3|9229.7|9227.8|429
1634191500000|2021-10-14 06:05:00|9230.7|9228.3|9226.2|9223.8|9230.8|9228.8|9225.9|9223.7|376
1634191800000|2021-10-14 06:10:00|9226.1|9223.7|9215.3|9212.9|9226.6|9224.2|9214.4|9211.9|665
1634192100000|2021-10-14 06:15:00|9215.5|9213.1|9217.2|9214.8|9217.3|9215|9213|9210.9|434
1634192400000|2021-10-14 06:20:00|9217.1|9214.7|9215.9|9213.5|9219.9|9217.5|9214.9|9212.8|442
1634192700000|2021-10-14 06:25:00|9215.8|9213.4|9216.4|9214|9217.4|9215.4|9214.3|9211.9|411
1634193000000|2021-10-14 06:30:00|9216.3|9213.9|9217.6|9216.1|9221|9218.6|9214.4|9212.5|559
1634193300000|2021-10-14 06:35:00|9217.5|9216|9218|9215.6|9220.6|9218.2|9215.3|9213.4|374
1634193600000|2021-10-14 06:40:00|9218.1|9215.7|9216.6|9214.2|9219.5|9217.1|9213.9|9211.9|480
1634193900000|2021-10-14 06:45:00|9216.9|9214.5|9219.3|9216.9|9220.7|9218.3|9214.5|9212.1|500
1634194200000|2021-10-14 06:50:00|9219.2|9216.8|9220.9|9218.5|9222.2|9219.8|9218.6|9216.6|408
1634194500000|2021-10-14 06:55:00|9220.5|9219|9218.8|9217.3|9220.7|9219|9217.4|9215.3|363
1634194800000|2021-10-14 07:00:00|9218.7|9217.2|9209.5|9207.1|9219.5|9217.5|9208.8|9206.6|658
1634195100000|2021-10-14 07:05:00|9209.6|9207.2|9211.5|9210|9213.2|9210.8|9209.2|9207.1|483
1634195400000|2021-10-14 07:10:00|9211.6|9210.1|9210.6|9208.2|9212|9210.1|9207.4|9205.8|466
1634195700000|2021-10-14 07:15:00|9210.7|9208.3|9211.9|9209.5|9212.3|9210.3|9208.1|9206.3|513
1634196000000|2021-10-14 07:20:00|9211.8|9209.4|9213.3|9210.9|9216.2|9214.1|9211.5|9209.2|502
1634196300000|2021-10-14 07:25:00|9213.4|9211|9210.9|9208.5|9213.4|9211|9210|9208.1|383
1634196600000|2021-10-14 07:30:00|9210.8|9208.4|9213.2|9210.8|9214.7|9212.3|9210.1|9208.1|461
1634196900000|2021-10-14 07:35:00|9213.1|9210.7|9208.5|9207|9213.7|9211.6|9208.2|9206.5|450
1634197200000|2021-10-14 07:40:00|9208.6|9207.1|9206.6|9205.1|9210.5|9208.5|9205.8|9203.9|428
1634197500000|2021-10-14 07:45:00|9206.5|9205|9207.7|9205.3|9209.4|9207.4|9205.2|9203.5|522
1634197800000|2021-10-14 07:50:00|9207.8|9205.4|9210.1|9207.7|9210.4|9208.2|9207.6|9205.4|353
1634198100000|2021-10-14 07:55:00|9210.4|9208|9208|9205.6|9210.7|9208.8|9208|9205.6|335
1634198400000|2021-10-14 08:00:00|9207.6|9206.1|9205.6|9203.2|9209.4|9207.3|9204.4|9202.4|470
1634198700000|2021-10-14 08:05:00|9205.5|9203.1|9205.5|9203.1|9208.3|9206.2|9205|9202.8|398
1634199000000|2021-10-14 08:10:00|9205.4|9203|9203.9|9201.5|9205.5|9203.1|9203|9201|315
1634199300000|2021-10-14 08:15:00|9203.8|9201.4|9202|9199.6|9204.3|9202.4|9201.3|9199.1|370
1634199600000|2021-10-14 08:20:00|9202.1|9199.7|9203.6|9201.2|9204.1|9202.3|9201.3|9199.4|409
1634199900000|2021-10-14 08:25:00|9203.4|9201|9204.7|9202.3|9204.8|9202.8|9202.5|9200.5|379
1634200200000|2021-10-14 08:30:00|9204.8|9202.4|9200.5|9198.1|9205.5|9203.5|9199.9|9197.8|348
1634200500000|2021-10-14 08:35:00|9200|9198.5|9203.5|9202|9204.5|9202.5|9199.5|9197.5|334
1634200800000|2021-10-14 08:40:00|9203.4|9201.9|9203|9200.6|9204.9|9202.9|9201.8|9199.8|380
1634201100000|2021-10-14 08:45:00|9203.1|9200.7|9201.8|9199.4|9204|9202|9200.8|9198.6|319
1634201400000|2021-10-14 08:50:00|9201.9|9199.5|9203.5|9201.1|9204.5|9202.6|9201.9|9199.5|313
1634201700000|2021-10-14 08:55:00|9203.6|9201.2|9204|9202.5|9204.7|9202.6|9201.4|9199.5|271
1634202000000|2021-10-14 09:00:00|9203.9|9202.4|9204.2|9201.8|9204.5|9202.6|9202.7|9200.6|216
1634202300000|2021-10-14 09:05:00|9204.1|9201.7|9201.3|9198.9|9204.4|9202.5|9200.5|9198.6|318
1634202600000|2021-10-14 09:10:00|9201|9199.5|9199.7|9197.3|9201.9|9199.9|9198.6|9196.9|265
1634202900000|2021-10-14 09:15:00|9199.4|9197.9|9197.3|9195.8|9200.3|9198.4|9195.7|9193.4|337
1634203200000|2021-10-14 09:20:00|9197.1|9195.6|9197.2|9195.7|9198.3|9196.5|9196.3|9194.3|385
1634203500000|2021-10-14 09:25:00|9197.1|9195.6|9198.1|9196.6|9198.7|9196.7|9197|9195.2|433
1634203800000|2021-10-14 09:30:00|9198|9196.5|9201.4|9199|9201.8|9199.8|9198|9196.1|383
1634204100000|2021-10-14 09:35:00|9201.3|9198.9|9204.9|9202.5|9204.9|9202.5|9199.8|9197.9|337
1634204400000|2021-10-14 09:40:00|9204.8|9202.4|9203.8|9201.4|9205.5|9203.4|9203.3|9200.9|326
1634204700000|2021-10-14 09:45:00|9203.4|9201.9|9206.6|9205.1|9207.1|9205.3|9202.9|9200.9|311
1634205000000|2021-10-14 09:50:00|9206.5|9205|9205.5|9204|9206.9|9205.4|9204.2|9202.1|268
1634205300000|2021-10-14 09:55:00|9205.4|9203.9|9204.2|9201.8|9205.9|9203.9|9202.2|9200.3|330
1634205600000|2021-10-14 10:00:00|9204.3|9201.9|9206.3|9204.8|9207.1|9205.1|9203.4|9201.1|428
1634205900000|2021-10-14 10:05:00|9206.4|9204.9|9206.4|9204|9207.5|9205.8|9205|9203.2|310
1634206200000|2021-10-14 10:10:00|9206.3|9203.9|9202.8|9200.4|9207.6|9205.7|9201.6|9199.4|466
1634206500000|2021-10-14 10:15:00|9202.9|9200.5|9204.9|9203.4|9205.5|9203.5|9202.4|9200.4|290
1634206800000|2021-10-14 10:20:00|9205.4|9203|9205.2|9202.8|9206.9|9205.1|9204|9201.8|259
1634207100000|2021-10-14 10:25:00|9205.4|9203|9208.1|9205.7|9208.6|9206.3|9204.8|9202.8|241
1634207400000|2021-10-14 10:30:00|9208.2|9205.8|9209.6|9207.2|9210.7|9208.8|9207.8|9205.7|392
1634207700000|2021-10-14 10:35:00|9209.5|9207.1|9207.4|9205.9|9211.9|9210|9207|9205|385
1634208000000|2021-10-14 10:40:00|9207.3|9205.8|9205.4|9203.9|9207.9|9205.9|9204.8|9202.8|284
1634208300000|2021-10-14 10:45:00|9205.5|9204|9202.7|9201.2|9205.6|9204|9202.5|9200.5|467
1634208600000|2021-10-14 10:50:00|9202.8|9201.3|9200.6|9199.1|9203.2|9201.6|9200.6|9199|309
1634208900000|2021-10-14 10:55:00|9200.7|9199.2|9201.9|9199.5|9202.5|9200.5|9199.6|9197.6|361
1634209200000|2021-10-14 11:00:00|9201.7|9199.3|9199.1|9197.6|9202.9|9201|9198.6|9196.6|356
1634209500000|2021-10-14 11:05:00|9199.2|9197.7|9199.4|9197.9|9201.3|9199.3|9199.1|9197|286
1634209800000|2021-10-14 11:10:00|9199.3|9197.8|9198.9|9197.4|9200.1|9198.2|9198.1|9196.1|228
1634210100000|2021-10-14 11:15:00|9198.8|9197.3|9201.7|9199.3|9201.9|9200|9198.4|9196.8|363
1634210400000|2021-10-14 11:20:00|9201.8|9199.4|9201.2|9198.8|9203.2|9201.3|9199.9|9198.2|296
1634210700000|2021-10-14 11:25:00|9201.3|9198.9|9204.1|9201.7|9204.1|9202.5|9200.5|9198.3|372
1634211000000|2021-10-14 11:30:00|9204.2|9201.8|9202.2|9200.7|9204.2|9202.2|9201.4|9199.6|338
1634211300000|2021-10-14 11:35:00|9202.1|9200.6|9202.1|9200.6|9203.1|9201.1|9201|9199.1|341
1634211600000|2021-10-14 11:40:00|9202.2|9200.7|9201.4|9199.9|9203.2|9201.2|9201.1|9199.4|291
1634211900000|2021-10-14 11:45:00|9201.3|9199.8|9204|9201.6|9204.2|9202.3|9201.3|9199.8|285
1634212200000|2021-10-14 11:50:00|9204.1|9201.7|9204.8|9203.3|9205.8|9203.8|9203.9|9201.7|347
1634212500000|2021-10-14 11:55:00|9204.9|9203.4|9207.4|9205.9|9208.1|9206.2|9204.6|9202.7|578
1634212800000|2021-10-14 12:00:00|9207.9|9205.5|9205|9203.5|9207.9|9206|9204.2|9202.7|294
1634213100000|2021-10-14 12:05:00|9205.1|9203.6|9208|9206.5|9209.2|9207.2|9204.7|9202.9|356
1634213400000|2021-10-14 12:10:00|9207.7|9206.2|9210.9|9209.4|9211.4|9209.5|9207.4|9205.9|354
1634213700000|2021-10-14 12:15:00|9211|9209.5|9217.5|9215.1|9218.5|9216.5|9211|9209.1|592
1634214000000|2021-10-14 12:20:00|9217.2|9214.8|9214.4|9212|9217.5|9215.5|9212.7|9210.8|650
1634214300000|2021-10-14 12:25:00|9214.5|9212.1|9220.7|9215.4|9221.8|9216.8|9214.2|9212.1|407
1634214600000|2021-10-14 12:30:00|9220.6|9215.8|9217.6|9216.1|9220.6|9217|9211.3|9208.9|811
1634214900000|2021-10-14 12:35:00|9218|9215.6|9217.6|9216.1|9221|9218.9|9217.1|9215.1|703
1634215200000|2021-10-14 12:40:00|9218.1|9215.7|9211.2|9209.7|9218.5|9216.4|9211|9208.8|857
1634215500000|2021-10-14 12:45:00|9211.5|9209.1|9208.6|9207.1|9213.8|9211.7|9208.5|9206.7|639
1634215800000|2021-10-14 12:50:00|9208.7|9207.2|9210.8|9209.3|9212|9210.2|9206.9|9204.6|566
1634216100000|2021-10-14 12:55:00|9211.2|9208.8|9210.8|9209.3|9213.1|9211.1|9209.9|9207.6|418
1634216400000|2021-10-14 13:00:00|9211.2|9208.8|9213.1|9211.6|9216.2|9214|9210.3|9208.3|584
1634216700000|2021-10-14 13:05:00|9212.6|9211.1|9218|9216.5|9221.1|9219|9212.6|9210.8|695
1634217000000|2021-10-14 13:10:00|9217.9|9216.4|9216.5|9215|9218.7|9216.8|9213.5|9211.6|628
1634217300000|2021-10-14 13:15:00|9216.4|9214.9|9219.9|9218.4|9220.4|9218.6|9215.9|9214.4|516
1634217600000|2021-10-14 13:20:00|9219.8|9218.3|9216.6|9215.1|9220.6|9218.7|9215.6|9213.5|441
1634217900000|2021-10-14 13:25:00|9217|9214.6|9213.9|9211.5|9217.1|9215.6|9212.4|9210.9|547
1634218200000|2021-10-14 13:30:00|9213.8|9211.4|9217.8|9215.4|9217.9|9215.8|9211.9|9210|620
1634218500000|2021-10-14 13:35:00|9217.9|9215.5|9222.5|9220.1|9223.3|9221.1|9216.1|9214.1|611
1634218800000|2021-10-14 13:40:00|9222.4|9220|9226|9223.6|9229|9226.6|9222.2|9219.8|714
1634219100000|2021-10-14 13:45:00|9226.2|9223.8|9224.3|9221.9|9227.4|9225.8|9223.9|9221.8|657
1634219400000|2021-10-14 13:50:00|9224.1|9221.7|9223.9|9222.4|9226.4|9224.4|9222.9|9221.1|571
1634219700000|2021-10-14 13:55:00|9223.8|9222.3|9222.7|9221.2|9223.8|9222.3|9220.3|9218.3|528
1634220000000|2021-10-14 14:00:00|9223|9220.6|9221.5|9219.1|9224.4|9222.6|9220.3|9218.2|482
1634220300000|2021-10-14 14:05:00|9221.6|9219.2|9224.2|9221.8|9224.4|9222.7|9220.4|9218.5|447
1634220600000|2021-10-14 14:10:00|9224.1|9221.7|9225.9|9224.4|9225.9|9224.4|9223.4|9221.5|359
1634220900000|2021-10-14 14:15:00|9225.8|9224.3|9225.1|9223.6|9227.6|9225.9|9224.8|9223.2|330
1634221200000|2021-10-14 14:20:00|9225.2|9223.7|9225.4|9223|9226.5|9225|9223.4|9221.5|453
1634221500000|2021-10-14 14:25:00|9225.5|9223.1|9226.3|9224.8|9227.9|9226.1|9224|9222.2|420
1634221800000|2021-10-14 14:30:00|9226.2|9224.7|9227.2|9224.8|9229.4|9227.8|9226|9224.1|487
1634222100000|2021-10-14 14:35:00|9227.4|9225|9228.1|9226.6|9228.6|9226.7|9225.5|9223.8|404
1634222400000|2021-10-14 14:40:00|9228|9226.5|9231.9|9229.5|9231.9|9230|9227.6|9225.7|480
1634222700000|2021-10-14 14:45:00|9231.4|9229.9|9232.1|9230.6|9234.1|9232.2|9231.1|9229.1|392
1634223000000|2021-10-14 14:50:00|9232.3|9230.8|9230.6|9229.1|9232.6|9230.9|9229.3|9227.5|469
1634223300000|2021-10-14 14:55:00|9230.7|9229.2|9234.6|9233.1|9239|9237|9230.7|9229.1|605
1634223600000|2021-10-14 15:00:00|9234.4|9232.9|9233.2|9230.8|9235.5|9233.6|9232.3|9230.4|593
1634223900000|2021-10-14 15:05:00|9233.1|9230.7|9234.9|9233.4|9235|9233.5|9231.7|9230.2|471
1634224200000|2021-10-14 15:10:00|9235|9233.5|9235.8|9234.3|9237.7|9236.2|9234|9232.5|290
1634224500000|2021-10-14 15:15:00|9235.6|9234.1|9237.6|9236.1|9239.6|9237.6|9234.2|9232.6|386
1634224800000|2021-10-14 15:20:00|9237.5|9236|9238|9236.5|9239.2|9237.7|9237|9235.1|368
1634225100000|2021-10-14 15:25:00|9238.1|9236.6|9237.3|9235.8|9240|9238.5|9237.3|9235.7|392
1634225400000|2021-10-14 15:30:00|9237.4|9235.9|9237.9|9236.4|9238.2|9236.5|9236.3|9234.5|328
1634225700000|2021-10-14 15:35:00|9238|9236.5|9238.4|9236.9|9240.1|9238.6|9237.9|9236.4|340
1634226000000|2021-10-14 15:40:00|9238.3|9236.8|9234.4|9232.9|9238.7|9237|9234.4|9232.9|285
1634226300000|2021-10-14 15:45:00|9234.5|9233|9232.6|9231.1|9234.6|9233|9231.9|9230.3|408
1634226600000|2021-10-14 15:50:00|9232.7|9231.2|9233.8|9231.4|9234.4|9232.4|9232.5|9231|267
1634226900000|2021-10-14 15:55:00|9233.7|9231.3|9232.5|9231|9233.9|9231.9|9231.5|9229.8|384
1634227200000|2021-10-14 16:00:00|9232.6|9231.1|9229.8|9228.3|9233.7|9231.8|9229.2|9227.4|390
1634227500000|2021-10-14 16:05:00|9229.7|9228.2|9233.8|9231.4|9234.3|9232.8|9229.4|9227.4|411
1634227800000|2021-10-14 16:10:00|9233.7|9231.3|9229.9|9228.4|9234.2|9232.2|9229.8|9228.1|349
1634228100000|2021-10-14 16:15:00|9229.8|9228.3|9228.8|9227.3|9231.1|9229.3|9228.5|9226.7|328
1634228400000|2021-10-14 16:20:00|9228.7|9227.2|9232.1|9229.7|9233.3|9231.3|9228.6|9227.1|218
1634228700000|2021-10-14 16:25:00|9232|9230.6|9232.9|9230.5|9233|9231.1|9231.6|9229.8|245
1634229000000|2021-10-14 16:30:00|9233|9230.6|9234.2|9231.8|9234.9|9233|9232|9230.4|196
1634229300000|2021-10-14 16:35:00|9234.5|9232.1|9235.5|9234|9236.3|9234.5|9234.1|9232.1|240
1634229600000|2021-10-14 16:40:00|9235.6|9234.1|9236.3|9234.8|9238.7|9236.7|9235.5|9233.7|247
1634229900000|2021-10-14 16:45:00|9236.2|9234.7|9238.5|9237|9238.6|9237.1|9235.6|9233.9|208
1634230200000|2021-10-14 16:50:00|9238.4|9236.9|9239.9|9238.4|9241.6|9239.7|9237.8|9236|314
1634230500000|2021-10-14 16:55:00|9240|9238.5|9238.6|9236.2|9240.6|9238.8|9237.8|9236.1|332
1634230800000|2021-10-14 17:00:00|9238.9|9236.5|9241.3|9239.8|9241.9|9240.4|9238.5|9236.5|275
1634231100000|2021-10-14 17:05:00|9241.2|9239.7|9240.1|9238.6|9242|9240.1|9239.9|9238.2|199
1634231400000|2021-10-14 17:10:00|9240|9238.5|9239.1|9237.6|9241.1|9239.2|9238.3|9236.2|195
1634231700000|2021-10-14 17:15:00|9239|9237.5|9239.2|9237.7|9239.7|9237.9|9238.5|9236.7|156
1634232000000|2021-10-14 17:20:00|9239.3|9237.8|9238.4|9236|9240.3|9238.4|9237.7|9235.8|258
1634232300000|2021-10-14 17:25:00|9238.5|9236.1|9239.5|9237.1|9240.1|9238.2|9237.6|9235.8|265
1634232600000|2021-10-14 17:30:00|9239.6|9237.2|9238.8|9237.3|9239.6|9237.9|9237.8|9235.7|231
1634232900000|2021-10-14 17:35:00|9238.7|9237.2|9240.2|9238.7|9241.4|9239.6|9238.7|9236.7|171
1634233200000|2021-10-14 17:40:00|9240.6|9238.2|9239.2|9236.8|9240.6|9238.7|9238.9|9236.8|183
1634233500000|2021-10-14 17:45:00|9238.9|9237.4|9237.6|9235.2|9239.4|9237.5|9237.2|9235.2|162
1634233800000|2021-10-14 17:50:00|9237.1|9235.6|9240.2|9237.8|9240.2|9238.2|9237.1|9235|252
1634234100000|2021-10-14 17:55:00|9240.1|9237.7|9236.8|9235.3|9240.2|9238|9236.4|9234.5|216
1634234400000|2021-10-14 18:00:00|9236.7|9235.2|9238.2|9236.7|9239.2|9237.3|9236.2|9234.4|224
1634234700000|2021-10-14 18:05:00|9238.3|9236.8|9238.5|9236.1|9239.6|9237.7|9237.9|9236|190
1634235000000|2021-10-14 18:10:00|9238.3|9235.9|9238.2|9235.8|9238.7|9237.2|9237.5|9235.5|167
1634235300000|2021-10-14 18:15:00|9238.1|9235.7|9236|9234.5|9238.8|9236.8|9235.9|9233.9|191
1634235600000|2021-10-14 18:20:00|9235.9|9234.4|9235.8|9234.3|9236.8|9235.3|9235|9233.3|184
1634235900000|2021-10-14 18:25:00|9235.9|9234.4|9235.2|9233.7|9236.1|9234.5|9234.9|9233|169
1634236200000|2021-10-14 18:30:00|9235.3|9233.8|9235.3|9233.8|9236.6|9234.7|9235.1|9233.2|87
1634236500000|2021-10-14 18:35:00|9235.4|9233.9|9235.1|9233.6|9235.9|9233.9|9234.1|9232.1|182
1634236800000|2021-10-14 18:40:00|9235.2|9233.7|9235.6|9233.2|9235.7|9233.7|9234.2|9232.4|224
1634237100000|2021-10-14 18:45:00|9235.5|9233.1|9235.2|9233.7|9237|9235|9234.7|9232.9|253
1634237400000|2021-10-14 18:50:00|9235.7|9233.3|9232.6|9231.1|9235.8|9233.9|9232.5|9230.6|250
1634237700000|2021-10-14 18:55:00|9232.4|9230.9|9234.9|9233.4|9235.4|9233.5|9231.8|9229.9|323
1634238000000|2021-10-14 19:00:00|9235|9233.5|9235|9233.5|9235.9|9234|9234.2|9232.2|305
1634238300000|2021-10-14 19:05:00|9234.9|9233.4|9234.5|9233|9235.8|9234|9234|9232|181
1634238600000|2021-10-14 19:10:00|9234.6|9233.1|9234.5|9232.1|9235.1|9233.1|9233.6|9231.5|167
1634238900000|2021-10-14 19:15:00|9234.6|9232.2|9234.7|9232.3|9234.8|9232.8|9233.9|9231.7|119
1634239200000|2021-10-14 19:20:00|9234.6|9232.2|9235.1|9233.6|9235.7|9233.7|9234|9232.1|100
1634239500000|2021-10-14 19:25:00|9235.6|9233.2|9235.5|9233.1|9235.7|9233.8|9234.4|9232.4|124
1634239800000|2021-10-14 19:30:00|9235.3|9232.9|9234.4|9232|9235.5|9233.7|9233.7|9231.4|128
1634240100000|2021-10-14 19:35:00|9234.3|9231.9|9233.8|9232.3|9234.6|9232.7|9233.2|9231.3|185
1634240400000|2021-10-14 19:40:00|9233.7|9232.2|9231.1|9228.7|9234|9232.3|9230.3|9228.2|225
1634240700000|2021-10-14 19:45:00|9231.2|9228.8|9231.3|9229.8|9232|9230.1|9230.7|9228.7|180
1634241000000|2021-10-14 19:50:00|9231.6|9229.2|9233.3|9231.8|9235.5|9233.5|9231.1|9229.1|383
1634241300000|2021-10-14 19:55:00|9233.4|9231.9|9237.1|9234.7|9237.6|9235.8|9233.2|9231.3|346
1634241600000|2021-10-14 20:00:00|9237.2|9234.8|9237.9|9235.5|9239.1|9237.2|9236.8|9234.7|242
1634241900000|2021-10-14 20:05:00|9237.5|9235.1|9238.6|9236.2|9240.3|9237.9|9237.2|9235.1|191
1634242200000|2021-10-14 20:10:00|9238.7|9236.3|9237.8|9235.4|9238.7|9236.8|9236.8|9234.4|190
1634242500000|2021-10-14 20:15:00|9237.9|9235.5|9238|9235.6|9238.1|9236.1|9237.3|9235.3|104
1634242800000|2021-10-14 20:20:00|9237.9|9235.5|9237.1|9234.7|9238|9235.9|9236.4|9234.3|135
1634243100000|2021-10-14 20:25:00|9237|9234.6|9238.5|9236.1|9238.9|9236.5|9236.4|9234.3|160
1634243400000|2021-10-14 20:30:00|9238.4|9236|9238|9235.6|9238.7|9236.3|9237.5|9235.2|120
1634243700000|2021-10-14 20:35:00|9238.1|9235.7|9237.3|9235.8|9238.1|9236.1|9237.3|9235.2|113
1634244000000|2021-10-14 20:40:00|9237.4|9235.9|9237.8|9235.4|9238.8|9236.4|9237.3|9235.2|92
1634244300000|2021-10-14 20:45:00|9237.9|9235.5|9237.2|9234.8|9238.4|9236.3|9237.1|9234.7|131
1634244600000|2021-10-14 20:50:00|9237.1|9234.7|9237.1|9234.7|9237.6|9235.2|9236.7|9234.4|130
1634244900000|2021-10-14 20:55:00|9237.2|9234.8|9238|9230.5|9238.8|9236.3|9237|9230.5|224
1634245200000|2021-10-14 21:00:00|9237.5|9232.1|9244.9|9229.9|9245.5|9232.1|9236.8|9227.3|71
1634245500000|2021-10-14 21:05:00|9246.4|9231.4|9242.3|9227.3|9250.3|9235.3|9238.7|9224.5|107
1634245800000|2021-10-14 21:10:00|9242.2|9227.2|9244.5|9229.5|9247.9|9232.9|9237.8|9222.8|165
1634246100000|2021-10-14 21:15:00|9245.4|9230.4|9244.3|9229.3|9247.9|9232.9|9241.8|9226.8|124
1634246400000|2021-10-14 21:20:00|9245|9230|9234.3|9219.3|9249.1|9234.1|9231.6|9216.6|133
1634246700000|2021-10-14 21:25:00|9234.2|9219.2|9235.6|9220.6|9237.3|9222.3|9231.9|9216.9|186
1634247000000|2021-10-14 21:30:00|9235.3|9220.3|9236.4|9221.4|9239|9224|9231.7|9216.7|270
1634247300000|2021-10-14 21:35:00|9237.2|9222.2|9238.2|9223.2|9239|9224|9232.5|9217.5|240
1634247600000|2021-10-14 21:40:00|9238.1|9223.1|9236.4|9221.4|9238.9|9223.9|9230.5|9215.5|299
1634247900000|2021-10-14 21:45:00|9235.9|9220.9|9238.1|9223.1|9241.2|9227.7|9234|9219|317
1634248200000|2021-10-14 21:50:00|9238.4|9223.4|9240.1|9225.1|9241.2|9226.2|9233.8|9218.8|461
1634248500000|2021-10-14 21:55:00|9239.8|9224.8|9240|9225|9242.5|9227.5|9231.5|9216.5|663
1634248800000|2021-10-14 22:00:00|9239.9|9224.9|9237.5|9234.3|9243.3|9234.8|9237.5|9224.9|679
1634249100000|2021-10-14 22:05:00|9238.1|9233.9|9237.3|9234.7|9238.5|9235.1|9236.9|9233.9|157
1634249400000|2021-10-14 22:10:00|9237.2|9234.8|9237|9234.5|9238.3|9235.6|9236.9|9233.9|172
1634249700000|2021-10-14 22:15:00|9237.1|9234.7|9237|9234.6|9237.3|9235.1|9236.4|9233.3|97
1634250000000|2021-10-14 22:20:00|9237.1|9234.7|9238.5|9236.1|9240.4|9236.2|9236.5|9233.4|137
1634250300000|2021-10-14 22:25:00|9238.6|9236.2|9238.1|9235.7|9239.5|9236.8|9237.9|9235.5|103
1634250600000|2021-10-14 22:30:00|9238|9235.6|9239.1|9236.7|9240|9237.4|9237.5|9234.9|188
1634250900000|2021-10-14 22:35:00|9239|9236.6|9238.7|9236.3|9239.3|9237.1|9238.4|9236.3|93
1634251200000|2021-10-14 22:40:00|9238.6|9236.2|9238.7|9236.3|9238.9|9236.5|9238.6|9236.1|60
1634251500000|2021-10-14 22:45:00|9238.8|9236.4|9237.5|9234.7|9238.8|9236.4|9236.6|9234|79
1634251800000|2021-10-14 22:50:00|9237.3|9234.8|9237.2|9234.8|9239|9235.6|9236.6|9234.7|128
1634252100000|2021-10-14 22:55:00|9237.1|9234.7|9237.1|9234.7|9238.2|9235.3|9236.7|9233.7|96
1634252400000|2021-10-14 23:00:00|9237.2|9234.8|9237.1|9234.7|9237.8|9235.7|9236.5|9234.5|103
1634252700000|2021-10-14 23:05:00|9237|9234.6|9238.2|9235.8|9238.6|9236.2|9236.3|9233.9|114
1634253000000|2021-10-14 23:10:00|9238.1|9235.7|9237.5|9236|9238.2|9236.2|9237.4|9235.4|63
1634253300000|2021-10-14 23:15:00|9237.4|9235.9|9239.8|9237.4|9239.9|9237.8|9237.4|9235.6|90
1634253600000|2021-10-14 23:20:00|9239.4|9237.9|9240.6|9238.2|9241.6|9239.5|9239.3|9237.4|102
1634253900000|2021-10-14 23:25:00|9240.1|9238.6|9240.1|9238.6|9240.7|9238.7|9239.6|9237.5|94
1634254200000|2021-10-14 23:30:00|9240.2|9238.7|9242.2|9239.8|9242.4|9240|9240|9238.1|103
1634254500000|2021-10-14 23:35:00|9242.1|9239.7|9243.1|9240.7|9245.8|9243.4|9241.7|9239.7|250
1634254800000|2021-10-14 23:40:00|9243.2|9240.8|9244.7|9242.3|9244.8|9242.4|9243.1|9240.7|114
1634255100000|2021-10-14 23:45:00|9244.6|9242.2|9244.8|9242.4|9244.9|9242.5|9243.6|9241.2|142
1634255400000|2021-10-14 23:50:00|9244.9|9242.5|9244.6|9242.2|9244.9|9242.8|9244.1|9242|73
1634255700000|2021-10-14 23:55:00|9244.7|9242.3|9245.3|9242.9|9245.4|9243|9243.8|9241.4|141
1634256000000|2021-10-15 00:00:00|9245.2|9242.8|9242.6|9240.2|9245.6|9243.6|9242|9240|247
1634256300000|2021-10-15 00:05:00|9242.7|9240.3|9243.9|9241.5|9243.9|9241.5|9242.6|9240.2|118
1634256600000|2021-10-15 00:10:00|9244|9241.6|9243.9|9241.5|9244.6|9242.2|9242.6|9240.6|234
1634256900000|2021-10-15 00:15:00|9244|9241.6|9245.7|9243.3|9245.7|9243.6|9243.3|9241.2|154
1634257200000|2021-10-15 00:20:00|9245.8|9243.4|9245.6|9243.2|9246.9|9244.8|9245.1|9243.1|167
1634257500000|2021-10-15 00:25:00|9245.2|9243.7|9246.4|9244|9247.1|9244.9|9245.1|9243.6|198
1634257800000|2021-10-15 00:30:00|9246.5|9244.1|9246.6|9244.2|9247.2|9245.1|9246.2|9243.9|108
1634258100000|2021-10-15 00:35:00|9246.5|9244.1|9245.4|9243|9247.3|9244.9|9245.2|9242.8|158
1634258400000|2021-10-15 00:40:00|9245.5|9243.1|9244.7|9242.3|9245.5|9243.1|9244.4|9242|184
1634258700000|2021-10-15 00:45:00|9244.2|9242.7|9244.8|9242.4|9245.2|9242.9|9244.2|9242.2|89
1634259000000|2021-10-15 00:50:00|9244.7|9242.3|9242.2|9239.8|9245.7|9243.7|9241.7|9239.3|272
1634259300000|2021-10-15 00:55:00|9242.3|9239.9|9244.8|9242.4|9245.7|9243.8|9242|9239.6|201
1634259600000|2021-10-15 01:00:00|9244.7|9242.3|9243.4|9241.9|9244.9|9243|9243.1|9241|128
1634259900000|2021-10-15 01:05:00|9243.3|9241.8|9242.9|9240.5|9243.4|9241.8|9241.6|9239.5|155
1634260200000|2021-10-15 01:10:00|9242.8|9240.4|9243.3|9240.9|9243.8|9241.8|9241.7|9239.5|216
1634260500000|2021-10-15 01:15:00|9243|9240.6|9242.1|9239.7|9243.1|9241.5|9241.7|9239.7|154
1634260800000|2021-10-15 01:20:00|9242.2|9239.8|9241.3|9238.9|9242.2|9240.2|9240.7|9238.3|213
1634261100000|2021-10-15 01:25:00|9241.4|9239|9241.1|9238.7|9241.7|9239.9|9240.8|9238.5|180
1634261400000|2021-10-15 01:30:00|9241.2|9238.8|9238.7|9236.3|9241.3|9239.3|9238.3|9236.2|172
1634261700000|2021-10-15 01:35:00|9238.8|9236.4|9239.6|9237.2|9239.6|9237.6|9237.7|9235.8|145
1634262000000|2021-10-15 01:40:00|9239.7|9237.3|9239|9236.6|9240|9237.8|9238.6|9236.5|142
1634262300000|2021-10-15 01:45:00|9238.9|9236.5|9240|9238.5|9240.4|9238.7|9238.4|9236.4|155
1634262600000|2021-10-15 01:50:00|9240.1|9238.6|9240.3|9238.8|9241|9239.2|9240|9238.2|144
1634262900000|2021-10-15 01:55:00|9240.2|9238.7|9240.2|9238.7|9241|9239.2|9239.8|9238.1|141
1634263200000|2021-10-15 02:00:00|9240|9238.5|9240.5|9239|9241.1|9239.2|9239.5|9237.8|194
1634263500000|2021-10-15 02:05:00|9240.6|9239.1|9239.9|9238.4|9240.6|9239.1|9239.7|9237.9|86
1634263800000|2021-10-15 02:10:00|9240|9238.5|9239.8|9238.3|9240.4|9238.5|9239.6|9237.8|97
1634264100000|2021-10-15 02:15:00|9239.9|9238.4|9237.4|9235.9|9240|9238.4|9237.2|9235.3|199
1634264400000|2021-10-15 02:20:00|9237.3|9235.8|9237.3|9235.8|9238.2|9236|9236.4|9234.3|208
1634264700000|2021-10-15 02:25:00|9237.4|9235|9236|9233.6|9237.4|9235.4|9235.6|9233.6|125
1634265000000|2021-10-15 02:30:00|9236.1|9233.7|9235.6|9234.1|9236.3|9234.8|9235.2|9233.3|163
1634265300000|2021-10-15 02:35:00|9235.5|9234|9235.7|9234.2|9236.5|9234.6|9234.8|9232.9|130
1634265600000|2021-10-15 02:40:00|9235.6|9234.1|9234|9232.5|9236.9|9235|9233.1|9231.2|156
1634265900000|2021-10-15 02:45:00|9233.9|9232.4|9234|9232.5|9234.7|9233|9233.4|9231.7|172
1634266200000|2021-10-15 02:50:00|9234.1|9232.6|9234.8|9232.4|9235.7|9233.9|9234|9232.4|191
1634266500000|2021-10-15 02:55:00|9234.6|9232.2|9234|9232.5|9234.8|9233|9233.1|9231.2|194
1634266800000|2021-10-15 03:00:00|9234.1|9232.6|9232|9230.5|9234.2|9232.7|9231.7|9230|167
1634267100000|2021-10-15 03:05:00|9232.1|9230.6|9231.9|9230.4|9232.4|9230.9|9230.5|9228.6|197
1634267400000|2021-10-15 03:10:00|9232.2|9230.7|9231.4|9229.9|9232.7|9230.8|9231.3|9229.3|180
1634267700000|2021-10-15 03:15:00|9231.3|9229.8|9231.7|9230.2|9232.2|9230.4|9231.1|9228.9|188
1634268000000|2021-10-15 03:20:00|9231.6|9230.1|9231.9|9229.5|9232.2|9230.7|9231.2|9229.4|161
1634268300000|2021-10-15 03:25:00|9231.8|9229.4|9232.2|9230.7|9232.5|9230.8|9231.2|9229.3|157
1634268600000|2021-10-15 03:30:00|9232.1|9230.6|9232.4|9230.9|9233.7|9231.7|9232.1|9230.1|136
1634268900000|2021-10-15 03:35:00|9232.5|9231|9231.5|9230|9232.8|9231|9231.3|9229.4|114
1634269200000|2021-10-15 03:40:00|9231.6|9230.1|9230.3|9227.9|9232.5|9230.6|9229.8|9227.8|147
1634269500000|2021-10-15 03:45:00|9230.8|9228.8|9230.8|9229.3|9231.6|9229.8|9230.6|9228.4|80
1634269800000|2021-10-15 03:50:00|9230.7|9229.2|9230.5|9229|9231|9229.3|9230|9228.1|78
1634270100000|2021-10-15 03:55:00|9230.4|9228.9|9230.8|9228.4|9231.3|9229.4|9229.8|9227.8|129
1634270400000|2021-10-15 04:00:00|9230.9|9228.5|9230.7|9229.2|9231.4|9229.4|9229.8|9227.6|132
1634270700000|2021-10-15 04:05:00|9231.3|9228.9|9230.7|9229.2|9231.5|9229.4|9229.7|9227.9|103
1634271000000|2021-10-15 04:10:00|9230.6|9229.1|9230.7|9229.2|9231.3|9229.4|9230.4|9228.6|112
1634271300000|2021-10-15 04:15:00|9230.8|9229.3|9230.7|9229.2|9231.3|9229.7|9230.3|9228.6|114
1634271600000|2021-10-15 04:20:00|9230.6|9229.1|9230.1|9227.7|9230.6|9229.1|9229.7|9227.6|92
1634271900000|2021-10-15 04:25:00|9230|9227.6|9229.6|9227.2|9230.4|9228.4|9229.2|9227.1|110
1634272200000|2021-10-15 04:30:00|9229.2|9227.7|9229.8|9228.3|9230.5|9228.6|9229.1|9227.2|149
1634272500000|2021-10-15 04:35:00|9229.9|9228.4|9230|9228.5|9230.4|9228.6|9229.5|9227.6|146
1634272800000|2021-10-15 04:40:00|9229.9|9228.4|9231.1|9228.7|9231.2|9229.2|9229.7|9227.8|76
1634273100000|2021-10-15 04:45:00|9231.2|9228.8|9230.1|9228.6|9231.2|9229.3|9229.9|9228|90
1634273400000|2021-10-15 04:50:00|9230|9228.5|9230.3|9227.9|9230.9|9229.1|9229.6|9227.5|154
1634273700000|2021-10-15 04:55:00|9230.4|9228|9230.2|9227.8|9230.9|9228.9|9229.6|9227.7|182
1634274000000|2021-10-15 05:00:00|9230.3|9227.9|9230.8|9228.4|9231.1|9229.3|9229.8|9227.6|157
1634274300000|2021-10-15 05:05:00|9230.9|9228.5|9231.4|9229|9231.8|9229.8|9230.3|9228.3|170
1634274600000|2021-10-15 05:10:00|9231.5|9229.9|9230.8|9229.3|9232|9230.2|9230.5|9228.7|144
1634274900000|2021-10-15 05:15:00|9230.7|9229.2|9234|9232.5|9234.3|9232.7|9230.6|9228.6|184
1634275200000|2021-10-15 05:20:00|9234.1|9232.6|9232.4|9230.9|9234.6|9233.1|9232.1|9229.9|207
1634275500000|2021-10-15 05:25:00|9232.2|9230.7|9232.1|9230.6|9233|9230.9|9230.9|9228.8|169
1634275800000|2021-10-15 05:30:00|9232|9230.5|9232.4|9230.9|9234.2|9232.3|9232|9230.3|222
1634276100000|2021-10-15 05:35:00|9232.5|9231|9230.6|9228.2|9233.4|9231.2|9230|9228.2|163
1634276400000|2021-10-15 05:40:00|9230.7|9228.3|9230.4|9228.9|9231.1|9229.2|9229.9|9228.2|96
1634276700000|2021-10-15 05:45:00|9230.9|9228.5|9231.1|9228.7|9231.5|9229.7|9228.8|9226.9|241
1634277000000|2021-10-15 05:50:00|9231.2|9228.8|9232.5|9230.1|9232.8|9230.9|9230|9228.5|298
1634277300000|2021-10-15 05:55:00|9232.6|9230.2|9231.4|9229.9|9232.6|9230.5|9230.2|9228.6|241
1634277600000|2021-10-15 06:00:00|9231.7|9229.3|9229.5|9228|9233.6|9231.8|9229.1|9227.2|299
1634277900000|2021-10-15 06:05:00|9229.2|9227.7|9230.7|9228.3|9231.9|9230|9229.2|9227.3|250
1634278200000|2021-10-15 06:10:00|9230.1|9228.6|9227.3|9225.8|9232.1|9230.1|9227.2|9225.1|324
1634278500000|2021-10-15 06:15:00|9227.4|9225.9|9229|9227.5|9229.5|9227.8|9226.5|9224.5|338
1634278800000|2021-10-15 06:20:00|9228.9|9227.4|9229.8|9228.3|9231|9228.9|9228.5|9226.6|271
1634279100000|2021-10-15 06:25:00|9229.7|9228.2|9230.9|9228.5|9231.7|9229.6|9228.6|9226.8|276
1634279400000|2021-10-15 06:30:00|9231|9228.6|9231.5|9229.1|9232.9|9230.8|9230.4|9228.5|319
1634279700000|2021-10-15 06:35:00|9231.4|9229|9234.7|9232.3|9234.8|9233.1|9229.8|9227.8|302
1634280000000|2021-10-15 06:40:00|9234.6|9232.2|9230.9|9229.4|9234.6|9232.2|9229.8|9227.6|331
1634280300000|2021-10-15 06:45:00|9230.8|9229.3|9229.4|9227|9232|9229.9|9228.9|9227|349
1634280600000|2021-10-15 06:50:00|9228.8|9227.3|9227.3|9224.9|9230.2|9228.2|9226.2|9224.5|362
1634280900000|2021-10-15 06:55:00|9226.8|9225.3|9227.9|9226.4|9231.5|9229.8|9226.8|9225|513
1634281200000|2021-10-15 07:00:00|9228.1|9226.6|9228.8|9227.3|9230.8|9228.9|9226.4|9224.4|619
1634281500000|2021-10-15 07:05:00|9228.9|9227.4|9231.3|9228.9|9231.9|9230|9228.1|9226.2|464
1634281800000|2021-10-15 07:10:00|9231.2|9228.8|9231.3|9228.9|9232.1|9230.2|9227.8|9225.7|417
1634282100000|2021-10-15 07:15:00|9231.2|9228.8|9230.3|9227.9|9232.1|9230.2|9229|9227.5|491
1634282400000|2021-10-15 07:20:00|9230.2|9227.8|9233.3|9231.8|9234|9231.9|9229.2|9227|371
1634282700000|2021-10-15 07:25:00|9233.4|9231.9|9230.6|9229.1|9234.7|9232.8|9229.9|9228|524
1634283000000|2021-10-15 07:30:00|9230.7|9229.2|9231.3|9228.9|9233|9231.3|9230.4|9228.7|460
1634283300000|2021-10-15 07:35:00|9231.4|9229|9231.9|9230.4|9232.4|9230.6|9229.1|9227.6|442
1634283600000|2021-10-15 07:40:00|9232|9230.5|9235.8|9233.4|9237|9235|9230.8|9229.2|612
1634283900000|2021-10-15 07:45:00|9235.3|9233.8|9238|9236.5|9239.8|9237.8|9234.9|9233.3|687
1634284200000|2021-10-15 07:50:00|9237.9|9236.4|9237|9234.6|9239.9|9238.1|9234.8|9232.4|598
1634284500000|2021-10-15 07:55:00|9236.6|9235.1|9233.3|9230.9|9239.1|9237.2|9232.6|9230.3|481
1634284800000|2021-10-15 08:00:00|9233.1|9230.7|9231.9|9229.5|9235.4|9233.4|9230.9|9229.1|463
1634285100000|2021-10-15 08:05:00|9232|9229.6|9226.4|9224|9232|9229.7|9225.9|9223.8|498
1634285400000|2021-10-15 08:10:00|9226.5|9224.1|9228.7|9226.3|9228.8|9226.8|9225.7|9223.7|342
1634285700000|2021-10-15 08:15:00|9228.3|9226.8|9230.3|9227.9|9230.4|9228.5|9227.5|9225.9|371
1634286000000|2021-10-15 08:20:00|9230|9228.5|9230.1|9227.7|9232.3|9230.3|9228.2|9226.3|393
1634286300000|2021-10-15 08:25:00|9230|9227.6|9230.5|9228.1|9230.6|9228.2|9227.6|9225.6|323
1634286600000|2021-10-15 08:30:00|9230.4|9228|9233.4|9231.9|9234.2|9232.4|9228.9|9227|413
1634286900000|2021-10-15 08:35:00|9233.3|9231.8|9234.7|9232.3|9235.7|9233.6|9232.8|9231|453
1634287200000|2021-10-15 08:40:00|9234.8|9232.4|9231.1|9228.7|9235.3|9233.4|9230.1|9228.2|456
1634287500000|2021-10-15 08:45:00|9231|9228.6|9231.2|9229.7|9233.4|9231.5|9229.6|9227.6|447
1634287800000|2021-10-15 08:50:00|9231.5|9229.1|9232.3|9230.8|9232.8|9230.9|9228.5|9226.6|429
1634288100000|2021-10-15 08:55:00|9232.4|9230.9|9232.6|9231.1|9234.8|9233|9230.9|9228.9|391
1634288400000|2021-10-15 09:00:00|9232.5|9231|9232.8|9231.3|9233.8|9232|9229.5|9227.8|410
1634288700000|2021-10-15 09:05:00|9232.9|9231.4|9235.7|9233.3|9236|9234.2|9232.3|9230.3|482
1634289000000|2021-10-15 09:10:00|9235.8|9233.4|9235|9233.5|9235.8|9234.3|9233.1|9231.3|396
1634289300000|2021-10-15 09:15:00|9234.9|9233.4|9233.6|9232.1|9235.9|9234.3|9232.3|9230.4|442
1634289600000|2021-10-15 09:20:00|9233.5|9232|9234.6|9232.2|9235.5|9233.6|9233.4|9231.4|334
1634289900000|2021-10-15 09:25:00|9234.7|9232.3|9233.7|9231.3|9235.3|9233.4|9232.5|9230.8|313
1634290200000|2021-10-15 09:30:00|9233.6|9231.2|9235.4|9233.9|9235.7|9234.2|9231.5|9230|338
1634290500000|2021-10-15 09:35:00|9235.5|9234|9239.2|9237.7|9239.9|9238.1|9235.4|9233.9|346
1634290800000|2021-10-15 09:40:00|9239.3|9237.8|9240.9|9239.4|9241.4|9239.5|9238.8|9237|358
1634291100000|2021-10-15 09:45:00|9240.5|9239|9238.8|9236.4|9241.5|9239.6|9237.5|9235.6|412
1634291400000|2021-10-15 09:50:00|9238.9|9236.5|9236.3|9233.9|9239.5|9237.6|9235.9|9233.8|374
1634291700000|2021-10-15 09:55:00|9236.4|9234|9234.6|9232.2|9236.7|9234.4|9233.2|9231.3|373
1634292000000|2021-10-15 10:00:00|9234.5|9232.1|9234.8|9232.4|9236.3|9234.3|9232.6|9230.9|376
1634292300000|2021-10-15 10:05:00|9234.9|9232.5|9233.1|9230.7|9235.3|9233.5|9231.7|9229.6|234
1634292600000|2021-10-15 10:10:00|9233.2|9230.8|9233.4|9231.9|9234.8|9233.1|9231.8|9230.3|348
1634292900000|2021-10-15 10:15:00|9233.5|9232|9236.7|9234.3|9237.3|9235.2|9233.4|9231.4|346
1634293200000|2021-10-15 10:20:00|9235.8|9234.5|9238.6|9236.2|9239|9237|9235.8|9233.9|334
1634293500000|2021-10-15 10:25:00|9238.7|9236.3|9237.8|9235.4|9239.8|9238.2|9236.3|9234.3|389
1634293800000|2021-10-15 10:30:00|9237.7|9235.3|9237.4|9235|9238.8|9237|9236.5|9234.5|452
1634294100000|2021-10-15 10:35:00|9237.2|9234.8|9237.5|9235.1|9237.5|9235.4|9234.7|9232.8|448
1634294400000|2021-10-15 10:40:00|9237.3|9234.9|9236.4|9234.9|9239.1|9237|9236.4|9234.5|376
1634294700000|2021-10-15 10:45:00|9236.5|9235|9237.1|9234.7|9237.3|9235.3|9233.5|9231.4|320
1634295000000|2021-10-15 10:50:00|9236.7|9235.2|9236|9234.5|9237.4|9235.4|9235.5|9233.5|183
1634295300000|2021-10-15 10:55:00|9236.1|9234.6|9236.6|9235.1|9237.4|9235.8|9233.9|9232|351
1634295600000|2021-10-15 11:00:00|9236.8|9235.3|9237.5|9236|9239.8|9238.3|9236.6|9234.8|370
1634295900000|2021-10-15 11:05:00|9237.6|9236.1|9238.3|9236.8|9239.7|9237.8|9237.1|9235.5|315
1634296200000|2021-10-15 11:10:00|9238.4|9236.9|9237.8|9236.3|9238.7|9236.9|9236.7|9235.1|225
1634296500000|2021-10-15 11:15:00|9237.9|9236.4|9235.9|9234.4|9238.1|9236.4|9234.8|9232.7|303
1634296800000|2021-10-15 11:20:00|9236|9234.5|9236.3|9234.8|9239.1|9237.3|9235.2|9233.7|342
1634297100000|2021-10-15 11:25:00|9236.4|9234.9|9239.4|9237.9|9239.8|9237.9|9236.3|9234.2|320
1634297400000|2021-10-15 11:30:00|9239.3|9237.8|9241.2|9239.7|9242.1|9240.6|9239.3|9237.8|292
1634297700000|2021-10-15 11:35:00|9241.3|9239.8|9244.2|9242.7|9244.7|9243.2|9241.3|9239.8|359
1634298000000|2021-10-15 11:40:00|9244.3|9242.8|9249.6|9248.1|9250.9|9248.8|9244.2|9242.7|358
1634298300000|2021-10-15 11:45:00|9249.4|9247.9|9246.9|9245.4|9251|9249.1|9246.8|9244.8|457
1634298600000|2021-10-15 11:50:00|9246.8|9245.3|9244.4|9242.9|9247.4|9245.5|9244.3|9242.4|386
1634298900000|2021-10-15 11:55:00|9244.5|9243|9244.4|9242.9|9245.7|9243.7|9243.8|9241.9|377
1634299200000|2021-10-15 12:00:00|9244.5|9243|9246.6|9244.2|9247.1|9245.2|9243.7|9241.5|523
1634299500000|2021-10-15 12:05:00|9246.5|9244.1|9248|9246.5|9249|9247|9246.1|9244.1|390
1634299800000|2021-10-15 12:10:00|9247.9|9246.4|9249.1|9246.7|9249.4|9247.9|9247.4|9245.7|337
1634300100000|2021-10-15 12:15:00|9249.2|9246.8|9253|9251.5|9254.3|9252.3|9247.9|9246.4|535
1634300400000|2021-10-15 12:20:00|9253.6|9251.2|9258.4|9256|9259|9256.9|9252.9|9250.9|569
1634300700000|2021-10-15 12:25:00|9258.5|9256.1|9261.7|9257.2|9262.2|9257.6|9256.7|9254.2|474
1634301000000|2021-10-15 12:30:00|9262.3|9255.6|9261.8|9260.3|9265.3|9263.1|9259.4|9255.6|932
1634301300000|2021-10-15 12:35:00|9261.7|9260.2|9256.9|9255.4|9262.9|9261.4|9256.1|9254.4|866
1634301600000|2021-10-15 12:40:00|9256.8|9255.3|9254|9252.5|9260|9258.2|9253.6|9251.7|751
1634301900000|2021-10-15 12:45:00|9253.8|9252.3|9254.8|9253.3|9256.3|9254.4|9252|9250.3|604
1634302200000|2021-10-15 12:50:00|9254.7|9253.2|9261.9|9260.4|9262.1|9260.6|9254.6|9252.6|754
1634302500000|2021-10-15 12:55:00|9262.1|9260.6|9262.1|9259.7|9263|9261.5|9258.9|9257.3|710
1634302800000|2021-10-15 13:00:00|9262.2|9259.8|9258.4|9256|9262.2|9260.2|9257.8|9256|626
1634303100000|2021-10-15 13:05:00|9257.8|9256.3|9256.7|9255.2|9258.7|9257.1|9254.5|9252.7|513
1634303400000|2021-10-15 13:10:00|9256.8|9255.3|9257.9|9256.4|9258.9|9257.1|9253.2|9251.3|605
1634303700000|2021-10-15 13:15:00|9257.8|9256.3|9255.2|9253.7|9259.7|9257.8|9254.1|9252.2|530
1634304000000|2021-10-15 13:20:00|9255.1|9253.6|9250.8|9249.3|9255.3|9253.8|9249.9|9248.4|475
1634304300000|2021-10-15 13:25:00|9250.7|9249.2|9246.3|9244.8|9251.7|9250.2|9246.2|9244.6|556
1634304600000|2021-10-15 13:30:00|9246.2|9244.7|9248.7|9246.3|9250.2|9248.5|9245.8|9243.8|862
1634304900000|2021-10-15 13:35:00|9248.6|9246.2|9246.5|9244.1|9249.2|9247.4|9243|9241.5|572
1634305200000|2021-10-15 13:40:00|9246.4|9244|9246|9243.6|9247.8|9246.2|9243.7|9241.7|704
1634305500000|2021-10-15 13:45:00|9245.7|9244.2|9246.7|9245.2|9247.8|9246.3|9241.8|9239.8|576
1634305800000|2021-10-15 13:50:00|9246.8|9245.3|9247.9|9246.4|9248.3|9246.5|9245.4|9243.8|421
1634306100000|2021-10-15 13:55:00|9247.8|9246.3|9250.7|9248.3|9252.4|9250|9246.1|9244.6|596
1634306400000|2021-10-15 14:00:00|9250.8|9248.4|9248.9|9246.5|9250.8|9248.4|9245.2|9243.1|810
1634306700000|2021-10-15 14:05:00|9249|9246.6|9249.9|9248.4|9252.2|9250|9248|9246.3|623
1634307000000|2021-10-15 14:10:00|9250|9248.5|9254|9251.6|9254|9252|9249.6|9247.5|581
1634307300000|2021-10-15 14:15:00|9253.9|9251.5|9253.3|9250.9|9256.4|9254.1|9252.1|9250.2|602
1634307600000|2021-10-15 14:20:00|9253.4|9251|9249.6|9248.1|9254.8|9252.7|9249.4|9247.4|624
1634307900000|2021-10-15 14:25:00|9249.5|9248|9246.6|9244.2|9251.9|9249.9|9245.3|9243.3|741
1634308200000|2021-10-15 14:30:00|9246.1|9244.6|9244.2|9241.8|9248.1|9246|9243.8|9241.8|527
1634308500000|2021-10-15 14:35:00|9244.3|9241.9|9242.3|9240.8|9244.5|9242.6|9238.9|9237|685
1634308800000|2021-10-15 14:40:00|9242.5|9240.1|9239.7|9238.2|9243.1|9241.1|9238.5|9236.6|536
1634309100000|2021-10-15 14:45:00|9239.8|9238.3|9235.2|9232.8|9240.8|9238.8|9233.6|9231.6|705
1634309400000|2021-10-15 14:50:00|9235.1|9232.7|9228.6|9226.2|9235.5|9233.5|9227.5|9225.4|697
1634309700000|2021-10-15 14:55:00|9228.8|9226.4|9230.3|9228.8|9233.8|9231.8|9228.4|9226.2|899
1634310000000|2021-10-15 15:00:00|9230.4|9228.9|9229.3|9227.8|9233|9231.5|9228.9|9227.3|834
1634310300000|2021-10-15 15:05:00|9229.1|9227.6|9230.7|9229.2|9231.4|9229.8|9225.6|9223.7|609
1634310600000|2021-10-15 15:10:00|9230.8|9229.3|9233.1|9231.6|9234|9231.9|9229.6|9227.6|412
1634310900000|2021-10-15 15:15:00|9233.2|9231.7|9236|9233.6|9236.3|9234.3|9232|9229.6|394
1634311200000|2021-10-15 15:20:00|9236.1|9233.7|9235.2|9232.8|9236.1|9234|9233.9|9231.9|442
1634311500000|2021-10-15 15:25:00|9235.3|9232.9|9235.8|9233.4|9237.9|9236|9234.2|9232.3|461
1634311800000|2021-10-15 15:30:00|9235.7|9233.3|9239.4|9237|9239.4|9237.7|9234.7|9232.8|411
1634312100000|2021-10-15 15:35:00|9239.2|9236.8|9239|9237.5|9240.4|9238.7|9236.8|9235.3|505
1634312400000|2021-10-15 15:40:00|9239.1|9237.6|9241.1|9239.6|9241.6|9239.7|9238.4|9236.7|402
1634312700000|2021-10-15 15:45:00|9241|9239.5|9240.4|9238.9|9241.8|9239.8|9239.3|9237.5|363
1634313000000|2021-10-15 15:50:00|9240.3|9238.8|9240.3|9238.8|9242.2|9240.3|9239.6|9237.7|363
1634313300000|2021-10-15 15:55:00|9240.2|9238.7|9242.1|9240.6|9243.5|9242|9240.2|9238.7|344
1634313600000|2021-10-15 16:00:00|9242.2|9240.7|9242.7|9241.2|9244.5|9242.8|9242.1|9240.6|323
1634313900000|2021-10-15 16:05:00|9242.6|9241.1|9240.9|9239.4|9244.1|9242.1|9240.1|9238.1|380
1634314200000|2021-10-15 16:10:00|9240.8|9239.3|9241.7|9239.3|9243.2|9241.6|9240.8|9239|262
1634314500000|2021-10-15 16:15:00|9241.6|9239.2|9243.2|9240.8|9243.3|9241.3|9241|9239.1|413
1634314800000|2021-10-15 16:20:00|9243.3|9240.9|9243.9|9241.5|9244|9241.6|9240|9238.1|349
1634315100000|2021-10-15 16:25:00|9243.7|9241.3|9243.7|9242.2|9244.6|9242.8|9243.4|9241.3|267
1634315400000|2021-10-15 16:30:00|9243.5|9242|9243.3|9241.8|9244.3|9242.6|9242.6|9240.8|220
1634315700000|2021-10-15 16:35:00|9243.2|9241.7|9241.5|9240|9244.1|9242.5|9241.1|9239.2|234
1634316000000|2021-10-15 16:40:00|9241.4|9239.9|9243.2|9240.8|9243.5|9241.4|9240.7|9238.7|265
1634316300000|2021-10-15 16:45:00|9243.1|9240.7|9240|9238.5|9243.2|9241|9238.3|9236.3|296
1634316600000|2021-10-15 16:50:00|9239.9|9238.4|9239.2|9237.7|9241.1|9239.3|9239.1|9237.1|264
1634316900000|2021-10-15 16:55:00|9239.3|9237.8|9241.1|9239.6|9241.4|9239.6|9239|9237.4|194
1634317200000|2021-10-15 17:00:00|9241|9239.5|9240.8|9239.3|9243|9241.2|9240.2|9238.2|283
1634317500000|2021-10-15 17:05:00|9240.6|9239.1|9240.8|9238.4|9241.3|9239.5|9239.3|9237.3|294
1634317800000|2021-10-15 17:10:00|9240.9|9238.5|9239.9|9238.4|9241|9239.2|9239.2|9237.4|226
1634318100000|2021-10-15 17:15:00|9240|9238.5|9239.2|9237.7|9240.5|9238.5|9239|9237.4|176
1634318400000|2021-10-15 17:20:00|9239.1|9237.6|9238.1|9236.6|9239.3|9237.8|9237.8|9236.2|239
1634318700000|2021-10-15 17:25:00|9238|9236.5|9238.1|9236.6|9238.5|9236.8|9236.7|9235|212
1634319000000|2021-10-15 17:30:00|9238|9236.5|9236.3|9234.8|9238.4|9236.5|9236.2|9234.2|216
1634319300000|2021-10-15 17:35:00|9236.2|9234.7|9236.7|9235.2|9238.1|9236.2|9236.2|9234.5|193
1634319600000|2021-10-15 17:40:00|9236.8|9235.3|9236.8|9235.3|9238|9236.3|9236.5|9234.5|159
1634319900000|2021-10-15 17:45:00|9236.7|9235.2|9236.6|9235.1|9237.6|9235.7|9236.4|9234.4|188
1634320200000|2021-10-15 17:50:00|9236.7|9235.2|9238.1|9235.7|9238.3|9236.5|9236|9234.5|130
1634320500000|2021-10-15 17:55:00|9238.2|9235.8|9239.1|9237.6|9239.5|9237.7|9237.4|9235.4|198
1634320800000|2021-10-15 18:00:00|9239|9237.5|9239.1|9237.6|9240.3|9238.4|9238.6|9236.8|255
1634321100000|2021-10-15 18:05:00|9239.2|9237.7|9238.3|9236.8|9240.3|9238.4|9237.7|9235.9|157
1634321400000|2021-10-15 18:10:00|9238.2|9236.7|9238.7|9236.3|9239.7|9238|9238.1|9236.2|157
1634321700000|2021-10-15 18:15:00|9238|9236.5|9238.3|9236.8|9238.5|9237|9236.7|9234.8|188
1634322000000|2021-10-15 18:20:00|9238.4|9236.9|9239.3|9236.9|9239.5|9237.6|9237.7|9235.7|184
1634322300000|2021-10-15 18:25:00|9239.4|9237|9239.9|9238.4|9240.2|9238.5|9237.9|9236.3|179
1634322600000|2021-10-15 18:30:00|9240|9238.5|9240.5|9239|9243|9241.1|9239.9|9238.1|270
1634322900000|2021-10-15 18:35:00|9240.4|9238.9|9238.4|9236.9|9241.1|9239.1|9238.4|9236.5|254
1634323200000|2021-10-15 18:40:00|9238.3|9236.8|9238.7|9237.2|9239.5|9237.9|9237.9|9236.4|253
1634323500000|2021-10-15 18:45:00|9238.6|9237.1|9237.1|9234.7|9239.1|9237.1|9236.5|9234.3|248
1634323800000|2021-10-15 18:50:00|9237|9234.6|9234.3|9231.9|9237|9234.7|9234|9231.6|317
1634324100000|2021-10-15 18:55:00|9234.2|9231.8|9229|9227.5|9234.4|9232|9229|9227|614
1634324400000|2021-10-15 19:00:00|9229.4|9227|9227.4|9225.9|9230.2|9228.3|9226.8|9224.8|440
1634324700000|2021-10-15 19:05:00|9227.3|9225.8|9230.5|9228.1|9230.5|9228.4|9227.3|9225.4|262
1634325000000|2021-10-15 19:10:00|9230.1|9228.6|9229.4|9227|9231.1|9229.1|9228.7|9226.7|153
1634325300000|2021-10-15 19:15:00|9229.3|9226.9|9231.2|9228.8|9231.4|9229|9228.4|9226.5|201
1634325600000|2021-10-15 19:20:00|9231.1|9228.7|9230.2|9227.8|9231.9|9229.5|9229.3|9227.4|217
1634325900000|2021-10-15 19:25:00|9230|9227.6|9229.8|9227.4|9231|9229|9229.2|9226.8|234
1634326200000|2021-10-15 19:30:00|9229.6|9227.2|9230.1|9227.7|9231.1|9229.2|9229.2|9227.2|247
1634326500000|2021-10-15 19:35:00|9230|9227.6|9229|9226.6|9230.4|9228.6|9228.8|9226.4|258
1634326800000|2021-10-15 19:40:00|9228.9|9226.5|9223.8|9221.4|9229.2|9227.3|9223.3|9221.1|288
1634327100000|2021-10-15 19:45:00|9223.7|9221.3|9225.2|9222.8|9225.4|9223.4|9223.7|9221.3|159
1634327400000|2021-10-15 19:50:00|9225.1|9222.7|9223.6|9221.2|9225.9|9223.5|9223|9220.7|161
1634327700000|2021-10-15 19:55:00|9223.5|9221.1|9225.9|9224.4|9227.3|9225.2|9222.8|9220.6|241
1634328000000|2021-10-15 20:00:00|9226.4|9224|9227.1|9224.7|9227.4|9225.3|9225.8|9223.4|191
1634328300000|2021-10-15 20:05:00|9226.9|9224.5|9226.7|9224.3|9227|9224.6|9225.6|9223.2|87
1634328600000|2021-10-15 20:10:00|9226.8|9224.4|9227.7|9225.3|9227.8|9225.4|9226.6|9224.2|176
1634328900000|2021-10-15 20:15:00|9227.6|9225.2|9228.6|9226.2|9228.8|9226.4|9227.5|9225.1|155
1634329200000|2021-10-15 20:20:00|9228.7|9226.3|9228.7|9226.3|9229|9226.6|9228.4|9226|122
1634329500000|2021-10-15 20:25:00|9228.8|9226.4|9229.7|9227.3|9229.9|9227.5|9228.6|9226.2|121
1634329800000|2021-10-15 20:30:00|9229.8|9227.4|9229.8|9227.4|9230|9227.6|9228.7|9226.3|192
1634330100000|2021-10-15 20:35:00|9229.5|9227.1|9228.9|9226.5|9230|9227.6|9228.5|9226.1|129
1634330400000|2021-10-15 20:40:00|9228.8|9226.4|9232.8|9230.4|9233.1|9230.7|9228.8|9226.4|240
1634330700000|2021-10-15 20:45:00|9232.7|9230.3|9232.3|9229.9|9232.9|9230.5|9231.8|9229.4|185
1634331000000|2021-10-15 20:50:00|9232.6|9230.2|9232.6|9230.2|9233.3|9230.9|9232.1|9229.7|140
1634331300000|2021-10-15 20:55:00|9231.9|9229.5|9233|9230.6|9237|9231.7|9231.9|9226.7|162
1634500800000|2021-10-17 20:00:00|9257.2|9236.2|9257.3|9236.3|9257.3|9236.3|9257.2|9236.2|2
1634501700000|2021-10-17 20:15:00|9257|9236|9257.3|9236.3|9257.3|9236.3|9254.6|9233.6|5
1634502300000|2021-10-17 20:25:00|9256.4|9235.4|9257.2|9236.2|9257.2|9236.2|9256.4|9235.4|2
1634502600000|2021-10-17 20:30:00|9257.3|9236.3|9256.2|9235.2|9257.3|9236.3|9256.2|9235.2|6
1634502900000|2021-10-17 20:35:00|9257.1|9236.1|9257.1|9236.1|9257.1|9236.1|9250.8|9229.8|3
1634503200000|2021-10-17 20:40:00|9256.3|9235.3|9257.1|9236.1|9257.1|9236.1|9256.3|9235.3|2
1634503500000|2021-10-17 20:45:00|9254.5|9233.5|9254.5|9233.5|9254.5|9233.5|9254.5|9233.5|1
1634504100000|2021-10-17 20:55:00|9257.1|9236.1|9260.3|9239.3|9260.4|9239.4|9257.1|9236.1|3
1634504400000|2021-10-17 21:00:00|9258.8|9237.8|9253.5|9232.5|9259.1|9238.1|9247.9|9226.9|27
1634504700000|2021-10-17 21:05:00|9251.6|9230.6|9244.6|9229.6|9255.9|9236.8|9241.4|9223.4|528
1634505000000|2021-10-17 21:10:00|9245.5|9230.5|9241.8|9226.8|9253|9238|9241.2|9226.2|310
1634505300000|2021-10-17 21:15:00|9242.4|9227.4|9245.8|9230.8|9252.2|9237.2|9240.6|9225.6|326
1634505600000|2021-10-17 21:20:00|9247.1|9232.1|9244.6|9229.6|9251.5|9236.5|9242.1|9227.1|119
1634505900000|2021-10-17 21:25:00|9242.6|9227.6|9241.4|9226.4|9251.5|9236.5|9239|9224|193
1634506200000|2021-10-17 21:30:00|9244.8|9229.8|9242.1|9227.1|9254.6|9239.6|9238.9|9223.9|1109
1634506500000|2021-10-17 21:35:00|9241.9|9226.9|9243|9228|9259.5|9244.5|9239.7|9224.7|916
1634506800000|2021-10-17 21:40:00|9246.8|9231.8|9243.6|9228.6|9250.7|9235.7|9239.3|9224.3|962
1634507100000|2021-10-17 21:45:00|9243.9|9228.9|9246|9231|9248.5|9233.5|9238.9|9223.9|1019
1634507400000|2021-10-17 21:50:00|9246.7|9231.7|9244.8|9229.8|9250.1|9235.1|9236.7|9221.7|1289
1634507700000|2021-10-17 21:55:00|9245|9230|9245.3|9230.3|9249.3|9234.3|9241.4|9226.4|629
1634508000000|2021-10-17 22:00:00|9245.5|9230.5|9236.3|9230.5|9246.2|9231.4|9235|9222.4|719
1634508300000|2021-10-17 22:05:00|9235.2|9231.4|9233.8|9231.1|9237|9232.7|9233.6|9229.3|567
1634508600000|2021-10-17 22:10:00|9233.7|9231.3|9233.2|9230.8|9234.1|9231.7|9232.6|9229.7|380
1634508900000|2021-10-17 22:15:00|9233.4|9231|9233.6|9231.2|9234.7|9232.3|9233|9229.5|313
1634509200000|2021-10-17 22:20:00|9233.5|9231.1|9232|9229.6|9233.5|9231.1|9230.6|9226.8|396
1634509500000|2021-10-17 22:25:00|9232.1|9229.7|9232.8|9230.4|9233.3|9230.9|9230.6|9227.6|353
1634509800000|2021-10-17 22:30:00|9232.9|9230.5|9234.4|9232|9235.1|9232.7|9232.4|9228.9|319
1634510100000|2021-10-17 22:35:00|9234.5|9232.1|9234.2|9231.8|9234.6|9232.2|9233.2|9229.7|343
1634510400000|2021-10-17 22:40:00|9234.3|9231.9|9234.8|9232.4|9235.2|9232.7|9233.3|9230.5|324
1634510700000|2021-10-17 22:45:00|9235.1|9232.7|9233.2|9230|9235.1|9232.7|9232.4|9229.8|267
1634511000000|2021-10-17 22:50:00|9233.1|9230.5|9232.5|9230.1|9233.5|9231.1|9232.2|9228.7|188
1634511300000|2021-10-17 22:55:00|9232.6|9230.2|9233|9230.6|9233.4|9231|9232.2|9229|228
1634511600000|2021-10-17 23:00:00|9232.9|9230.5|9235.4|9233|9236.3|9233.9|9232.8|9230.4|213
1634511900000|2021-10-17 23:05:00|9235.3|9232.9|9233.1|9230.7|9235.3|9232.9|9230.7|9228.6|226
1634512200000|2021-10-17 23:10:00|9233.5|9231.1|9231.9|9229.5|9233.8|9231.8|9231.5|9229.5|185
1634512500000|2021-10-17 23:15:00|9232|9229.6|9231.2|9228.8|9232.1|9230.3|9230.7|9228.6|104
1634512800000|2021-10-17 23:20:00|9231.3|9228.9|9232.9|9230.5|9233.6|9231.2|9231.3|9228.9|150
1634513100000|2021-10-17 23:25:00|9233|9230.6|9231.6|9229.2|9233|9231|9230.8|9228.9|161
1634513400000|2021-10-17 23:30:00|9231.5|9229.1|9231.2|9228.8|9231.9|9229.5|9231|9228.6|102
1634513700000|2021-10-17 23:35:00|9231.1|9228.7|9231.1|9228.7|9231.2|9228.8|9229.9|9227.5|148
1634514000000|2021-10-17 23:40:00|9231|9228.6|9233.7|9231.3|9233.8|9231.4|9231|9228.6|196
1634514300000|2021-10-17 23:45:00|9233.6|9231.2|9233.7|9231.3|9234.7|9232.3|9233.2|9230.8|231
1634514600000|2021-10-17 23:50:00|9233.8|9231.4|9233.8|9231.4|9234|9231.6|9233.4|9231|126
1634514900000|2021-10-17 23:55:00|9233.9|9231.5|9237.1|9234.7|9237.2|9234.8|9233.7|9231.3|219
1634515200000|2021-10-18 00:00:00|9237|9234.6|9237.6|9235.2|9238.4|9236|9235.3|9232.9|293
1634515500000|2021-10-18 00:05:00|9237.5|9235.1|9238.2|9235.8|9238.5|9236.2|9236.7|9234.3|258
1634515800000|2021-10-18 00:10:00|9238.1|9235.7|9238.1|9235.7|9239.5|9237.1|9237.7|9235.5|232
1634516100000|2021-10-18 00:15:00|9238|9235.6|9240.5|9238.1|9240.7|9238.3|9237.8|9235.5|307
1634516400000|2021-10-18 00:20:00|9240.6|9238.2|9239.6|9237.2|9241.2|9239.5|9238.6|9236.3|216
1634516700000|2021-10-18 00:25:00|9239.7|9237.3|9240.8|9238.4|9241.7|9239.3|9239.2|9236.9|206
1634517000000|2021-10-18 00:30:00|9240.9|9238.5|9239.7|9237.3|9241.9|9239.5|9239.5|9237.1|260
1634517300000|2021-10-18 00:35:00|9239.8|9237.4|9241.6|9239.2|9242.4|9240|9239.2|9237.1|244
1634517600000|2021-10-18 00:40:00|9241.5|9239.1|9241.5|9239.1|9242.3|9239.9|9239.8|9238|194
1634517900000|2021-10-18 00:45:00|9241.6|9239.2|9241.5|9239.1|9242.9|9240.9|9240.9|9238.8|202
1634518200000|2021-10-18 00:50:00|9241.8|9239.4|9243.5|9241.1|9244|9241.4|9240.8|9238.9|216
1634518500000|2021-10-18 00:55:00|9243.4|9241|9244.7|9242.3|9245.7|9243.7|9243.4|9241|232
1634518800000|2021-10-18 01:00:00|9244.8|9242.4|9238.7|9236.3|9245.5|9243.1|9238.5|9236.1|343
1634519100000|2021-10-18 01:05:00|9238.6|9236.2|9240|9237.6|9240.5|9238.1|9237.3|9234.9|297
1634519400000|2021-10-18 01:10:00|9240.1|9237.7|9239.5|9237.1|9240.6|9238.7|9238.8|9236.4|226
1634519700000|2021-10-18 01:15:00|9239.6|9237.2|9241.4|9239|9242.2|9239.8|9238.5|9236.1|215
1634520000000|2021-10-18 01:20:00|9241.3|9238.9|9240.4|9238|9242.2|9239.9|9240.1|9237.9|193
1634520300000|2021-10-18 01:25:00|9240.3|9237.9|9242|9239.6|9242|9239.9|9240.2|9237.9|267
1634520600000|2021-10-18 01:30:00|9241.9|9239.5|9239.1|9237.6|9242.1|9239.7|9238.9|9236.9|238
1634520900000|2021-10-18 01:35:00|9239.2|9237.7|9240.2|9238.7|9240.6|9238.7|9239.1|9237.2|132
1634521200000|2021-10-18 01:40:00|9240.6|9238.2|9238.7|9236.3|9240.6|9238.4|9238.1|9236.2|175
1634521500000|2021-10-18 01:45:00|9238.8|9236.4|9241.3|9238.9|9241.3|9239.3|9238.1|9236.2|157
1634521800000|2021-10-18 01:50:00|9241.2|9238.8|9241.2|9238.8|9242.1|9239.9|9240.6|9238.7|128
1634522100000|2021-10-18 01:55:00|9241.3|9238.9|9241.6|9239.2|9241.8|9239.5|9240.5|9237.9|177
1634522400000|2021-10-18 02:00:00|9241.7|9239.3|9239.6|9237.2|9241.7|9239.3|9239.3|9237|196
1634522700000|2021-10-18 02:05:00|9239.7|9237.3|9240.8|9239.3|9241.3|9239.3|9238.9|9236.9|160
1634523000000|2021-10-18 02:10:00|9240.9|9239.4|9241.2|9238.8|9241.4|9239.5|9239.7|9237.9|153
1634523300000|2021-10-18 02:15:00|9241.4|9239|9239.4|9237|9241.5|9239.5|9238.9|9236.7|220
1634523600000|2021-10-18 02:20:00|9239.3|9236.9|9238.7|9236.3|9239.5|9237.6|9238|9236.1|118
1634523900000|2021-10-18 02:25:00|9238.8|9236.4|9239.4|9237|9239.6|9237.3|9238.1|9236.1|170
1634524200000|2021-10-18 02:30:00|9239.3|9236.9|9240.2|9237.8|9240.4|9238.3|9238.8|9236.7|137
1634524500000|2021-10-18 02:35:00|9240.3|9237.9|9241.2|9238.8|9242.4|9240.1|9240.3|9237.9|188
1634524800000|2021-10-18 02:40:00|9240.6|9238.2|9239.4|9237|9240.6|9238.5|9238.9|9236.9|137
1634525100000|2021-10-18 02:45:00|9239.5|9237.1|9239.4|9237|9239.7|9237.6|9238.9|9236.8|154
1634525400000|2021-10-18 02:50:00|9239.5|9237.1|9239.7|9237.3|9239.7|9237.8|9238|9236.1|139
1634525700000|2021-10-18 02:55:00|9239.8|9237.4|9241.3|9238.9|9242.1|9239.9|9239.4|9237.3|214
1634526000000|2021-10-18 03:00:00|9241.2|9238.8|9243.7|9241.3|9243.8|9241.8|9240.7|9238.7|197
1634526300000|2021-10-18 03:05:00|9243.8|9241.4|9244.9|9243.4|9245.5|9243.4|9243.4|9241.3|176
1634526600000|2021-10-18 03:10:00|9244.8|9243.3|9245.3|9242.9|9246.2|9244.2|9244.4|9242.7|232
1634526900000|2021-10-18 03:15:00|9245.4|9243|9245.4|9243|9246.3|9244.4|9244.8|9242.8|229
1634527200000|2021-10-18 03:20:00|9245.5|9243.1|9246.8|9245.3|9248.1|9246.1|9245|9243|246
1634527500000|2021-10-18 03:25:00|9246.9|9245.4|9248.1|9245.7|9248.3|9246.3|9246.4|9244.1|247
1634527800000|2021-10-18 03:30:00|9248.2|9245.8|9248.8|9246.4|9249.8|9247.7|9247.7|9245.6|182
1634528100000|2021-10-18 03:35:00|9248.9|9246.5|9249.4|9247|9249.7|9247.7|9248.2|9246.2|165
1634528400000|2021-10-18 03:40:00|9249.1|9247.6|9249|9246.6|9249.8|9247.9|9248.5|9246.2|212
1634528700000|2021-10-18 03:45:00|9249.1|9246.7|9248.4|9246.9|9249.9|9248.2|9248.2|9245.8|194
1634529000000|2021-10-18 03:50:00|9248.5|9247|9248.3|9246.8|9249.5|9247.6|9248.2|9246.3|165
1634529300000|2021-10-18 03:55:00|9248.4|9246.9|9249|9247.5|9249.5|9247.6|9247.6|9245.7|122
1634529600000|2021-10-18 04:00:00|9249.4|9247|9249.8|9247.4|9250.1|9248.1|9248.6|9246.5|164
1634529900000|2021-10-18 04:05:00|9249.4|9247.9|9249.4|9247.9|9249.9|9248|9249|9247.1|102
1634530200000|2021-10-18 04:10:00|9249.3|9247.8|9249.7|9247.3|9249.8|9247.9|9249|9247.2|60
1634530500000|2021-10-18 04:15:00|9249.6|9247.2|9249.4|9247.9|9249.9|9248|9248.4|9246.4|134
1634530800000|2021-10-18 04:20:00|9249.3|9247.8|9248.9|9246.5|9249.8|9247.9|9248.5|9246.4|106
1634531100000|2021-10-18 04:25:00|9248.8|9246.4|9248.5|9247|9249.1|9247.1|9248.3|9246.4|74
1634531400000|2021-10-18 04:30:00|9248.4|9246.9|9249.2|9247.7|9249.2|9247.7|9247.8|9245.8|101
1634531700000|2021-10-18 04:35:00|9249.3|9247.8|9250|9248.5|9250.7|9248.8|9248.7|9246.8|172
1634532000000|2021-10-18 04:40:00|9250.1|9248.6|9250.4|9248|9251.3|9249.3|9249.8|9247.4|171
1634532300000|2021-10-18 04:45:00|9250.5|9248.1|9249.7|9247.3|9250.6|9248.6|9249.1|9247|97
1634532600000|2021-10-18 04:50:00|9249.8|9247.4|9251.8|9250.3|9252.3|9250.3|9249.2|9247.3|159
1634532900000|2021-10-18 04:55:00|9251.9|9250.4|9252.3|9249.9|9253.3|9251.2|9251.6|9249.8|147
1634533200000|2021-10-18 05:00:00|9252.4|9250|9252|9249.6|9252.4|9250.4|9250.7|9248.9|170
1634533500000|2021-10-18 05:05:00|9251.9|9249.5|9250.9|9248.5|9252.7|9250.3|9250.5|9248.1|154
1634533800000|2021-10-18 05:10:00|9250.8|9248.4|9248.4|9246.9|9251.6|9249.6|9248.3|9246.4|197
1634534100000|2021-10-18 05:15:00|9248.5|9247|9249.8|9247.4|9249.9|9248|9248.4|9246.4|130
1634534400000|2021-10-18 05:20:00|9249.9|9247.5|9250.5|9248.1|9250.6|9248.7|9249.7|9247.3|123
1634534700000|2021-10-18 05:25:00|9250.6|9248.2|9251.5|9249.1|9251.8|9249.4|9249.9|9247.7|155
1634535000000|2021-10-18 05:30:00|9251.4|9249|9251.9|9250.4|9252.4|9250.7|9250|9248.2|267
1634535300000|2021-10-18 05:35:00|9252.4|9250|9252.4|9250|9253.3|9251.1|9252.2|9249.8|141
1634535600000|2021-10-18 05:40:00|9252.3|9249.9|9251.5|9249.1|9252.8|9250.5|9251|9248.9|147
1634535900000|2021-10-18 05:45:00|9251.4|9249|9252.6|9250.2|9253.1|9251.2|9250.1|9248|186
1634536200000|2021-10-18 05:50:00|9252.5|9250.1|9253.5|9251.1|9253.6|9251.2|9251.7|9249.7|182
1634536500000|2021-10-18 05:55:00|9253.4|9251|9253|9250.6|9253.6|9251.3|9251.8|9249.9|292
1634536800000|2021-10-18 06:00:00|9252.9|9250.5|9253|9250.6|9255|9252.6|9249.9|9247.7|464
1634537100000|2021-10-18 06:05:00|9253.1|9250.7|9253.2|9250.8|9253.9|9251.5|9251.6|9249.2|316
1634537400000|2021-10-18 06:10:00|9253.8|9251.4|9255.4|9253|9256.1|9253.7|9253|9250.6|307
1634537700000|2021-10-18 06:15:00|9255|9252.6|9260.6|9258.2|9260.6|9258.2|9255|9252.6|284
1634538000000|2021-10-18 06:20:00|9260.4|9258|9259.9|9257.5|9262.1|9259.7|9259.5|9257.1|330
1634538300000|2021-10-18 06:25:00|9260|9257.6|9263.4|9261|9263.5|9261.1|9259.8|9257.4|355
1634538600000|2021-10-18 06:30:00|9263.3|9260.9|9256.6|9254.2|9263.3|9260.9|9256.3|9253.9|358
1634538900000|2021-10-18 06:35:00|9256.5|9254.1|9259.2|9256.8|9259.8|9257.4|9256.1|9254|348
1634539200000|2021-10-18 06:40:00|9259.1|9256.7|9259.3|9256.9|9259.4|9257|9257.7|9255.3|400
1634539500000|2021-10-18 06:45:00|9259.2|9256.8|9261.3|9258.9|9263|9261.2|9259.1|9256.7|386
1634539800000|2021-10-18 06:50:00|9261.2|9258.8|9260.5|9258.1|9262|9259.9|9259.3|9256.9|296
1634540100000|2021-10-18 06:55:00|9260.6|9258.2|9258.3|9255.9|9260.9|9259|9258|9255.6|360
1634540400000|2021-10-18 07:00:00|9258.6|9256.2|9259.4|9257|9259.8|9257.8|9256.2|9253.8|425
1634540700000|2021-10-18 07:05:00|9259.5|9257.1|9256|9253.6|9259.5|9257.5|9253|9251.4|533
1634541000000|2021-10-18 07:10:00|9255.9|9253.5|9253.1|9251.6|9257|9255.1|9252.9|9251.1|591
1634541300000|2021-10-18 07:15:00|9253|9251.5|9260.1|9257.7|9260.3|9257.9|9253|9250.6|624
1634541600000|2021-10-18 07:20:00|9260|9257.6|9258.5|9256.1|9262.1|9259.7|9257.6|9255.5|527
1634541900000|2021-10-18 07:25:00|9258.4|9256|9258.7|9256.3|9261.2|9258.9|9258|9255.6|343
1634542200000|2021-10-18 07:30:00|9258.5|9256.1|9252.2|9249.8|9259.1|9257.1|9251.7|9249.4|462
1634542500000|2021-10-18 07:35:00|9252.1|9249.7|9252.3|9249.9|9253.7|9251.3|9250.4|9248.4|473
1634542800000|2021-10-18 07:40:00|9252.4|9250|9253|9250.6|9254.4|9252.2|9252|9249.8|535
1634543100000|2021-10-18 07:45:00|9253.1|9250.7|9258.3|9255.9|9259.2|9257.2|9253.1|9250.7|575
1634543400000|2021-10-18 07:50:00|9258.4|9256|9256.2|9254.7|9259.3|9256.9|9255.5|9253.4|368
1634543700000|2021-10-18 07:55:00|9256.4|9254|9255.7|9253.3|9257.4|9255.5|9254.1|9252.4|554
1634544000000|2021-10-18 08:00:00|9255.6|9253.2|9250|9248.5|9256.4|9254.4|9249.9|9247.9|450
1634544300000|2021-10-18 08:05:00|9250.4|9248|9249|9246.6|9250.5|9248.4|9247.5|9245.6|472
1634544600000|2021-10-18 08:10:00|9248.9|9246.5|9250.6|9248.2|9252.2|9250|9248.8|9246.4|419
1634544900000|2021-10-18 08:15:00|9250.7|9248.3|9250.9|9249.4|9252.1|9250.2|9249.3|9247.2|327
1634545200000|2021-10-18 08:20:00|9251|9249.5|9254.3|9252.8|9254.8|9253.1|9250|9248.1|297
1634545500000|2021-10-18 08:25:00|9254.4|9252.9|9260.8|9258.4|9262.8|9260.4|9254.2|9252.7|480
1634545800000|2021-10-18 08:30:00|9260.9|9258.5|9261.9|9259.5|9262.6|9260.4|9260.2|9257.8|561
1634546100000|2021-10-18 08:35:00|9262|9259.6|9263.7|9261.3|9264.9|9262.5|9260.1|9257.7|524
1634546400000|2021-10-18 08:40:00|9263.6|9261.2|9262.9|9260.5|9265.4|9263|9262.5|9260.1|433
1634546700000|2021-10-18 08:45:00|9262.8|9260.4|9260.1|9257.7|9263.4|9261.4|9260.1|9257.7|536
1634547000000|2021-10-18 08:50:00|9260|9257.6|9264.7|9262.3|9265.7|9263.3|9259.2|9257|439
1634547300000|2021-10-18 08:55:00|9264.8|9262.4|9265.2|9262.8|9265.2|9263|9262.2|9259.8|389
1634547600000|2021-10-18 09:00:00|9265.3|9262.9|9261.6|9259.2|9265.8|9263.4|9260.9|9258.9|593
1634547900000|2021-10-18 09:05:00|9261.5|9259.1|9259.2|9256.8|9264.1|9261.7|9259.1|9256.7|488
1634548200000|2021-10-18 09:10:00|9259.1|9256.7|9260.7|9258.3|9261.1|9258.9|9258.5|9256.5|338
1634548500000|2021-10-18 09:15:00|9260.6|9258.2|9260.2|9257.8|9263.3|9261.4|9259.1|9257|356
1634548800000|2021-10-18 09:20:00|9260.3|9257.9|9260|9257.6|9260.4|9258.4|9258.6|9256.7|295
1634549100000|2021-10-18 09:25:00|9260.1|9257.7|9263.6|9261.2|9265.2|9263.3|9259.4|9257.5|334
1634549400000|2021-10-18 09:30:00|9263.7|9261.3|9261.8|9260.3|9265.1|9263.2|9261.5|9259.6|351
1634549700000|2021-10-18 09:35:00|9261.9|9260.4|9258.3|9255.9|9262|9260.4|9256.9|9255|242
1634550000000|2021-10-18 09:40:00|9257.8|9256.3|9260.9|9258.5|9261.7|9259.7|9257.6|9255.7|301
1634550300000|2021-10-18 09:45:00|9261|9258.6|9262.8|9260.4|9263|9261.1|9260.4|9258.4|326
1634550600000|2021-10-18 09:50:00|9262.9|9260.5|9265.2|9262.8|9265.3|9262.9|9261.4|9259.4|380
1634550900000|2021-10-18 09:55:00|9265.1|9262.7|9266.1|9263.7|9266.9|9265.1|9263.2|9261.4|457
1634551200000|2021-10-18 10:00:00|9266|9263.6|9266.2|9263.8|9266.7|9264.8|9263.8|9262.1|287
1634551500000|2021-10-18 10:05:00|9266.3|9263.9|9269.4|9267|9269.8|9267.7|9264.8|9262.4|409
1634551800000|2021-10-18 10:10:00|9269.5|9267.1|9271.8|9269.4|9274.5|9272.5|9269.5|9267.1|463
1634552100000|2021-10-18 10:15:00|9271.9|9269.5|9269.6|9267.2|9272.8|9270.9|9268.1|9266|422
1634552400000|2021-10-18 10:20:00|9269.5|9267.1|9267.7|9266.2|9270.6|9268.9|9267.3|9265.8|361
1634552700000|2021-10-18 10:25:00|9267.9|9266.4|9264.1|9261.7|9268.4|9266.4|9264.1|9261.7|319
1634553000000|2021-10-18 10:30:00|9264.2|9261.8|9262.7|9261.2|9264.2|9262.2|9261.5|9259.5|345
1634553300000|2021-10-18 10:35:00|9262.8|9261.3|9260.5|9259|9262.8|9261.3|9260|9258|413
1634553600000|2021-10-18 10:40:00|9260.8|9258.4|9259.7|9258.2|9261.6|9259.6|9259|9257.5|420
1634553900000|2021-10-18 10:45:00|9259.8|9258.3|9256.8|9255.3|9260.8|9259.1|9256.7|9254.9|353
1634554200000|2021-10-18 10:50:00|9256.7|9255.2|9257|9255.5|9258.6|9256.6|9256.1|9254|318
1634554500000|2021-10-18 10:55:00|9256.9|9255.4|9257.3|9254.9|9257.4|9255.4|9253.3|9251.3|448
1634554800000|2021-10-18 11:00:00|9257.2|9254.8|9255.8|9253.4|9257.5|9255.1|9254.4|9252.2|345
1634555100000|2021-10-18 11:05:00|9255.9|9253.5|9255|9253.5|9256.1|9254.1|9253.6|9251.7|351
1634555400000|2021-10-18 11:10:00|9254.9|9253.4|9251.9|9250.4|9256.2|9254.3|9251.8|9250.1|308
1634555700000|2021-10-18 11:15:00|9252.3|9250.8|9252.3|9249.9|9253.6|9251.9|9251.8|9249.8|290
1634556000000|2021-10-18 11:20:00|9251.8|9250.3|9252|9249.6|9252.6|9250.7|9248.7|9246.6|331
1634556300000|2021-10-18 11:25:00|9251.9|9249.5|9249.1|9246.7|9252.5|9250.6|9248.5|9246.5|249
1634556600000|2021-10-18 11:30:00|9249|9246.6|9248|9246.5|9249.2|9247.1|9245.8|9243.9|407
1634556900000|2021-10-18 11:35:00|9248.5|9246.1|9248.3|9245.9|9248.8|9246.7|9244.4|9242.4|438
1634557200000|2021-10-18 11:40:00|9248.4|9246|9245|9242.6|9248.4|9246.4|9243.6|9241.7|369
1634557500000|2021-10-18 11:45:00|9244.9|9242.5|9246.6|9244.2|9247.6|9245.2|9243.2|9241.4|485
1634557800000|2021-10-18 11:50:00|9246.5|9244.1|9248.3|9245.9|9249.8|9247.7|9246.4|9244|440
1634558100000|2021-10-18 11:55:00|9248.5|9246.1|9245.1|9242.7|9248.5|9246.3|9243.6|9241.4|618
1634558400000|2021-10-18 12:00:00|9245|9242.6|9234.6|9232.2|9245.9|9243.5|9234.3|9232.1|925
1634558700000|2021-10-18 12:05:00|9234.7|9232.3|9235.7|9233.3|9237.6|9235.2|9233.6|9231.3|900
1634559000000|2021-10-18 12:10:00|9235.8|9233.4|9233.2|9230.8|9236.1|9233.7|9231.7|9229.6|742
1634559300000|2021-10-18 12:15:00|9232.8|9230.4|9233.2|9230.8|9234.3|9232.1|9230.5|9228.1|725
1634559600000|2021-10-18 12:20:00|9233.3|9230.9|9229.8|9227.4|9233.9|9231.5|9228.9|9226.5|872
1634559900000|2021-10-18 12:25:00|9229.9|9227.5|9234.8|9232.4|9234.8|9232.4|9228.9|9226.9|677
1634560200000|2021-10-18 12:30:00|9234.4|9232|9229.9|9227.5|9234.9|9232.9|9227.6|9225.6|576
1634560500000|2021-10-18 12:35:00|9229.8|9227.4|9230.1|9228.6|9237.1|9234.9|9229.3|9227.1|670
1634560800000|2021-10-18 12:40:00|9230|9228.5|9230.6|9228.2|9231.2|9229.4|9228|9226.1|740
1634561100000|2021-10-18 12:45:00|9230.7|9228.3|9238.3|9235.9|9240.7|9238.3|9230.6|9228.2|966
1634561400000|2021-10-18 12:50:00|9238.2|9235.8|9241.6|9239.2|9242.6|9240.6|9237.9|9235.8|709
1634561700000|2021-10-18 12:55:00|9241.5|9239.1|9240.9|9239.4|9245.1|9242.7|9238.5|9236.6|780
1634562000000|2021-10-18 13:00:00|9240.8|9239.3|9239|9236.6|9244.5|9242.5|9238.9|9236.5|747
1634562300000|2021-10-18 13:05:00|9238.8|9236.4|9241.1|9239.6|9242.1|9239.8|9237.9|9235.7|570
1634562600000|2021-10-18 13:10:00|9241.2|9239.7|9243.9|9241.5|9245.9|9243.9|9240.6|9239.1|453
1634562900000|2021-10-18 13:15:00|9244|9241.6|9241.8|9240.3|9245.3|9243.3|9240.7|9238.3|564
1634563200000|2021-10-18 13:20:00|9241.7|9240.2|9238.9|9236.5|9242.2|9240.2|9237.9|9235.9|535
1634563500000|2021-10-18 13:25:00|9238.8|9236.4|9235.5|9233.1|9239.8|9237.9|9234.6|9232.2|595
1634563800000|2021-10-18 13:30:00|9235.6|9233.2|9238.6|9236.2|9239.5|9237.6|9234.2|9231.8|717
1634564100000|2021-10-18 13:35:00|9238.7|9236.3|9238.9|9237.4|9241.1|9239|9235.2|9233.6|716
1634564400000|2021-10-18 13:40:00|9238.8|9237.3|9240.7|9238.3|9244|9241.9|9236.4|9234|797
1634564700000|2021-10-18 13:45:00|9240.8|9238.4|9242|9240.5|9246.5|9244.6|9240.7|9238.3|709
1634565000000|2021-10-18 13:50:00|9241.9|9240.4|9243.3|9240.9|9245.8|9244|9241|9239|606
1634565300000|2021-10-18 13:55:00|9243.6|9241.2|9243.5|9241.1|9246|9243.8|9241.4|9239.4|596
1634565600000|2021-10-18 14:00:00|9243.1|9241.6|9242.8|9240.4|9248.2|9246.3|9241.5|9239.7|643
1634565900000|2021-10-18 14:05:00|9242.5|9241|9239.9|9237.5|9243.5|9241.9|9239.6|9237.4|544
1634566200000|2021-10-18 14:10:00|9240.3|9237.9|9240.2|9238.7|9241.4|9239.4|9238|9235.7|500
1634566500000|2021-10-18 14:15:00|9240.5|9239|9239.8|9238.3|9242.9|9241.1|9239.4|9237.4|449
1634566800000|2021-10-18 14:20:00|9239.7|9238.2|9239.6|9237.2|9241.5|9239.8|9238.3|9236.2|425
1634567100000|2021-10-18 14:25:00|9239.4|9237.9|9236.4|9234|9240.5|9238.5|9236|9233.6|572
1634567400000|2021-10-18 14:30:00|9236.3|9233.9|9235.7|9233.3|9238.7|9236.8|9233.7|9232.1|585
1634567700000|2021-10-18 14:35:00|9235.8|9233.4|9234.6|9232.2|9236.4|9234.8|9231.3|9229.3|631
1634568000000|2021-10-18 14:40:00|9234.5|9232.1|9241.7|9240.2|9242.8|9241|9234|9231.9|440
1634568300000|2021-10-18 14:45:00|9242.2|9239.8|9241.7|9240.2|9243.3|9241.3|9239.2|9237.5|476
1634568600000|2021-10-18 14:50:00|9241.8|9240.3|9242.1|9240.6|9242.7|9240.9|9238.2|9236.1|509
1634568900000|2021-10-18 14:55:00|9242|9240.5|9238.9|9237.4|9242.5|9240.6|9237.2|9235.5|644
1634569200000|2021-10-18 15:00:00|9239|9237.5|9245|9243.5|9245.6|9243.7|9238.8|9236.7|586
1634569500000|2021-10-18 15:05:00|9244.9|9243.4|9247.5|9246|9248.2|9246.3|9243.5|9241.6|420
1634569800000|2021-10-18 15:10:00|9247.3|9245.8|9245.3|9243.8|9248.6|9246.6|9244.1|9242.5|511
1634570100000|2021-10-18 15:15:00|9245.5|9244|9240.2|9238.7|9245.8|9244.3|9240.1|9238.1|506
1634570400000|2021-10-18 15:20:00|9240.3|9238.8|9239.9|9238.4|9241.3|9239.3|9239|9237.1|354
1634570700000|2021-10-18 15:25:00|9239.8|9238.3|9236.1|9234.6|9240.8|9239|9235.7|9234.2|291
1634571000000|2021-10-18 15:30:00|9236.5|9234.1|9238.3|9236.8|9238.6|9237.1|9235.9|9234.1|353
1634571300000|2021-10-18 15:35:00|9237.9|9236.4|9236.6|9235.1|9239.4|9237.6|9236.1|9234.2|314
1634571600000|2021-10-18 15:40:00|9236.7|9235.2|9235.8|9234.3|9238.3|9236.7|9235.6|9234.1|224
1634571900000|2021-10-18 15:45:00|9235.7|9234.2|9237.1|9235.6|9238.4|9236.9|9234.1|9232.6|281
1634572200000|2021-10-18 15:50:00|9236.8|9235.3|9235.8|9234.3|9237.4|9235.9|9235.5|9234|239
1634572500000|2021-10-18 15:55:00|9235.7|9234.2|9232.7|9231.2|9236.5|9235|9232.3|9230.8|312
1634572800000|2021-10-18 16:00:00|9232.6|9231.1|9230.5|9229|9233.7|9232|9230.5|9229|280
1634573100000|2021-10-18 16:05:00|9230.6|9229.1|9232|9230.5|9232.4|9230.9|9230.1|9228.6|231
1634573400000|2021-10-18 16:10:00|9232.1|9230.6|9231.1|9229.6|9233.1|9231.6|9230.4|9228.9|238
1634573700000|2021-10-18 16:15:00|9231|9229.5|9230.5|9229|9231.8|9229.9|9230|9228.4|233
1634574000000|2021-10-18 16:20:00|9230.4|9228.9|9228.3|9226.8|9230.8|9228.9|9226.4|9224.7|280
1634574300000|2021-10-18 16:25:00|9228.2|9226.7|9227.4|9225.9|9229.2|9227.4|9226.9|9224.9|230
1634574600000|2021-10-18 16:30:00|9227.7|9225.3|9226.8|9225.3|9228|9226.1|9226.3|9224.3|262
1634574900000|2021-10-18 16:35:00|9226.7|9225.2|9225.3|9223.8|9228.5|9226.7|9224.1|9222.2|337
1634575200000|2021-10-18 16:40:00|9225.1|9223.6|9225.4|9223|9226.1|9224.3|9224.2|9222.3|280
1634575500000|2021-10-18 16:45:00|9225.5|9223.1|9227.8|9226.3|9228.3|9226.5|9225.2|9223|237
1634575800000|2021-10-18 16:50:00|9228|9226.5|9228|9226.5|9228.5|9227|9227.2|9225.2|127
1634576100000|2021-10-18 16:55:00|9227.8|9226.3|9225.2|9223.7|9228.2|9226.4|9225.2|9222.9|166
1634576400000|2021-10-18 17:00:00|9225.4|9223.9|9225.6|9224.1|9226.5|9224.6|9224.7|9223.1|182
1634576700000|2021-10-18 17:05:00|9225.5|9224|9225.2|9223.7|9227|9225.1|9225.1|9223.2|182
1634577000000|2021-10-18 17:10:00|9225.1|9223.6|9227.6|9226.1|9228.1|9226.5|9225.1|9223.6|168
1634577300000|2021-10-18 17:15:00|9227.7|9226.2|9229.6|9228.1|9229.7|9228.2|9227.4|9225.4|109
1634577600000|2021-10-18 17:20:00|9229.5|9228|9230.8|9229.3|9231.3|9229.3|9227.4|9225.7|162
1634577900000|2021-10-18 17:25:00|9231.4|9229|9230.6|9228.2|9231.9|9230|9230|9228.1|217
1634578200000|2021-10-18 17:30:00|9230.5|9228.1|9229.7|9227.3|9231.1|9229.1|9228.9|9227.2|162
1634578500000|2021-10-18 17:35:00|9229.6|9227.2|9228.3|9226.8|9229.7|9228.1|9228.2|9226.7|109
1634578800000|2021-10-18 17:40:00|9228.2|9226.7|9227.4|9225.9|9228.5|9226.9|9226.4|9224.9|146
1634579100000|2021-10-18 17:45:00|9227.3|9225.8|9229.2|9227.7|9230|9228.2|9227.3|9225.6|162
1634579400000|2021-10-18 17:50:00|9229.1|9227.6|9227.5|9226|9229.6|9227.9|9227.1|9225.2|149
1634579700000|2021-10-18 17:55:00|9227.7|9226.2|9230|9228.5|9230.7|9228.6|9227.6|9226.1|194
1634580000000|2021-10-18 18:00:00|9229.9|9228.4|9229.3|9226.9|9230.6|9228.6|9228.7|9226.8|155
1634580300000|2021-10-18 18:05:00|9228.3|9226.8|9229.7|9228.2|9230.4|9228.6|9228.3|9226.4|126
1634580600000|2021-10-18 18:10:00|9229.8|9228.3|9230.9|9229.4|9231.3|9229.4|9229.7|9227.8|178
1634580900000|2021-10-18 18:15:00|9231.4|9229|9229.6|9228.1|9231.4|9229.7|9229.1|9227.5|148
1634581200000|2021-10-18 18:20:00|9229.7|9228.2|9229.8|9228.3|9230.6|9228.6|9229.3|9227.3|147
1634581500000|2021-10-18 18:25:00|9229.7|9228.2|9229.4|9227.9|9230.3|9228.4|9228.1|9226.2|159
1634581800000|2021-10-18 18:30:00|9229.3|9227.8|9229.7|9228.2|9230.3|9228.5|9228.7|9226.6|179
1634582100000|2021-10-18 18:35:00|9229.6|9228.1|9230.8|9229.3|9231.4|9229.5|9229.6|9227.9|163
1634582400000|2021-10-18 18:40:00|9230.7|9229.2|9230.6|9229.1|9231.4|9229.7|9230.6|9228.6|111
1634582700000|2021-10-18 18:45:00|9230.7|9229.2|9230.4|9228.9|9231.8|9229.9|9230|9228.3|246
1634583000000|2021-10-18 18:50:00|9230.5|9229|9230.7|9229.2|9231.2|9229.2|9229.1|9227.6|180
1634583300000|2021-10-18 18:55:00|9231.1|9228.7|9232.8|9231.3|9232.9|9231.3|9230.4|9228.7|316
1634583600000|2021-10-18 19:00:00|9232.7|9231.2|9234.4|9232|9234.5|9232.5|9232.4|9230.3|284
1634583900000|2021-10-18 19:05:00|9234.5|9232.1|9233.7|9232.2|9235.2|9233.6|9233.2|9231.3|214
1634584200000|2021-10-18 19:10:00|9233.8|9232.3|9233|9231.5|9234.1|9232.3|9232.5|9230.6|156
1634584500000|2021-10-18 19:15:00|9232.9|9231.4|9232|9230.5|9233.4|9231.6|9231.7|9229.7|145
1634584800000|2021-10-18 19:20:00|9232.4|9230|9230.7|9228.3|9232.7|9230.7|9230.5|9228.1|184
1634585100000|2021-10-18 19:25:00|9230.6|9228.2|9231|9228.6|9231.1|9228.7|9230|9228|144
1634585400000|2021-10-18 19:30:00|9231.1|9228.7|9231.8|9229.4|9232.1|9229.7|9229.6|9227.6|147
1634585700000|2021-10-18 19:35:00|9231.9|9229.5|9231.5|9229.1|9232.4|9230.3|9230.9|9228.5|161
1634586000000|2021-10-18 19:40:00|9231.4|9229|9230.5|9229|9231.5|9229.6|9229.6|9227.5|192
1634586300000|2021-10-18 19:45:00|9230.4|9228.9|9232.1|9229.7|9232.5|9230.6|9229.9|9228|234
1634586600000|2021-10-18 19:50:00|9232.2|9229.8|9230.6|9229.1|9232.5|9230.6|9229.7|9227.5|333
1634586900000|2021-10-18 19:55:00|9230.4|9228.9|9231.9|9229.5|9232.6|9230.5|9230.3|9228.1|318
1634587200000|2021-10-18 20:00:00|9232|9230.5|9233.3|9231.8|9233.7|9231.8|9231.8|9229.7|209
1634587500000|2021-10-18 20:05:00|9233.4|9231.9|9233.5|9231.1|9234|9231.9|9233.1|9231.1|103
1634587800000|2021-10-18 20:10:00|9233.6|9231.2|9233.5|9231.1|9234.2|9231.9|9233.1|9231|94
1634588100000|2021-10-18 20:15:00|9233.6|9231.2|9234.6|9232.2|9234.8|9232.9|9233.4|9231|101
1634588400000|2021-10-18 20:20:00|9234.7|9232.3|9235.3|9232.9|9235.6|9233.5|9234.1|9232.1|102
1634588700000|2021-10-18 20:25:00|9235.4|9233|9236.9|9234.5|9237|9234.6|9234.9|9232.9|99
1634589000000|2021-10-18 20:30:00|9236.8|9234.4|9236.9|9234.5|9237|9235.1|9236.4|9234.2|89
1634589300000|2021-10-18 20:35:00|9236.8|9234.4|9237.5|9235.1|9237.7|9235.3|9236.5|9234.3|90
1634589600000|2021-10-18 20:40:00|9237.4|9235|9237.7|9235.3|9238.2|9235.8|9234.7|9232.3|236
1634589900000|2021-10-18 20:45:00|9237.8|9235.4|9237.9|9235.5|9238|9235.9|9236.7|9234.3|199
1634590200000|2021-10-18 20:50:00|9237.8|9235.4|9239.1|9236.7|9239.5|9237.1|9237.4|9235|190
1634590500000|2021-10-18 20:55:00|9239.3|9236.9|9242.4|9235.8|9243.1|9237.4|9238.6|9235.5|271
1634590800000|2021-10-18 21:00:00|9244.2|9235.6|9245.5|9235.5|9247|9236|9243.7|9235|49
1634591100000|2021-10-18 21:05:00|9249.7|9234.8|9245.5|9236.4|9249.7|9237.2|9242.3|9233.7|90
1634591400000|2021-10-18 21:10:00|9245.8|9236.5|9245.7|9235.8|9249.2|9236.5|9243.2|9233.9|132
1634591700000|2021-10-18 21:15:00|9245.8|9235.7|9245.6|9236.5|9248.8|9237|9244|9234.9|98
1634592000000|2021-10-18 21:20:00|9244.5|9235.1|9240.8|9237.1|9247.7|9237.6|9239.1|9234.9|246
1634592300000|2021-10-18 21:25:00|9241|9236.5|9240.2|9237.4|9242.2|9237.6|9239.9|9236.5|178
1634592600000|2021-10-18 21:30:00|9240.9|9237.3|9243.2|9236.7|9245.8|9237.3|9240|9232.7|465
1634592900000|2021-10-18 21:35:00|9244.3|9235.8|9240.5|9236.7|9244.3|9237.1|9237.9|9222.9|327
1634593200000|2021-10-18 21:40:00|9240.8|9236.1|9242.5|9236.4|9243.2|9237.4|9239.9|9236|302
1634593500000|2021-10-18 21:45:00|9242.1|9236.3|9242.5|9236.6|9242.7|9237.6|9241.2|9235.7|311
1634593800000|2021-10-18 21:50:00|9242.2|9236.8|9242.3|9237.1|9242.8|9238|9241.4|9236.3|172
1634594100000|2021-10-18 21:55:00|9241.8|9236.9|9241.9|9237.1|9243|9237.7|9241|9236|252
1634594400000|2021-10-18 22:00:00|9241.6|9237.3|9237.9|9235.5|9241.6|9237.3|9237.4|9234.9|215
1634594700000|2021-10-18 22:05:00|9237.6|9235|9238.7|9236.3|9239.1|9236.7|9237.5|9235|98
1634595000000|2021-10-18 22:10:00|9238.6|9236.2|9238.6|9236.2|9239.2|9236.6|9238.1|9235.1|128
1634595300000|2021-10-18 22:15:00|9238.7|9236.3|9238.5|9236.1|9239.4|9236.5|9238.2|9235.8|88
1634595600000|2021-10-18 22:20:00|9238.6|9236.2|9240.2|9237.8|9241.4|9238.2|9238.1|9235.6|183
1634595900000|2021-10-18 22:25:00|9240.5|9238.1|9238.7|9236.3|9241.3|9238.1|9238.4|9235.7|116
1634596200000|2021-10-18 22:30:00|9238.8|9236.1|9238.7|9235.9|9239.1|9236.4|9238.4|9235.8|90
1634596500000|2021-10-18 22:35:00|9238.6|9236|9237.7|9235.3|9239.6|9236.1|9237.5|9235.1|93
1634596800000|2021-10-18 22:40:00|9237.6|9235.2|9239.1|9236.7|9240|9237.1|9237.5|9235|116
1634597100000|2021-10-18 22:45:00|9239|9236.6|9238.6|9236.1|9240.3|9237.1|9238.4|9235.7|144
1634597400000|2021-10-18 22:50:00|9238.5|9236.2|9238.1|9235.7|9238.9|9236.3|9237.9|9235.4|86
1634597700000|2021-10-18 22:55:00|9238|9235.6|9238.5|9236.1|9239|9236.6|9238|9235.6|82
1634598000000|2021-10-18 23:00:00|9238.4|9236|9238.8|9237.3|9240.4|9238|9238.4|9236|150
1634598300000|2021-10-18 23:05:00|9238.9|9237.4|9237.8|9236.3|9239.5|9237.4|9237.8|9235.8|152
1634598600000|2021-10-18 23:10:00|9238.4|9236|9238.4|9236|9238.5|9236.4|9237|9235.1|105
1634598900000|2021-10-18 23:15:00|9238.5|9236.1|9238.5|9236.1|9238.6|9236.7|9237.9|9235.6|99
1634599200000|2021-10-18 23:20:00|9238.6|9236.2|9238|9236.5|9238.9|9236.9|9237.9|9235.9|58
1634599500000|2021-10-18 23:25:00|9237.8|9236.3|9237.8|9235.4|9238.8|9236.7|9237|9235.2|117
1634599800000|2021-10-18 23:30:00|9237.7|9235.3|9237.4|9235.9|9237.9|9235.9|9236.9|9235.1|99
1634600100000|2021-10-18 23:35:00|9237.3|9235.8|9236.6|9235.1|9237.8|9235.8|9236.5|9234.4|131
1634600400000|2021-10-18 23:40:00|9236.5|9235|9237.7|9235.3|9237.8|9235.7|9236.4|9234.5|97
1634600700000|2021-10-18 23:45:00|9237.6|9235.2|9237|9234.6|9237.8|9235.8|9236.6|9234.6|66
1634601000000|2021-10-18 23:50:00|9236.9|9234.5|9236.8|9234.4|9236.9|9234.5|9235.6|9233.6|93
1634601300000|2021-10-18 23:55:00|9236.9|9234.5|9236.8|9234.4|9237.3|9235.3|9236.2|9234.3|89
1634601600000|2021-10-19 00:00:00|9236.9|9234.5|9235.2|9233.7|9237.2|9235.1|9235.2|9233.2|165
1634601900000|2021-10-19 00:05:00|9235.8|9233.4|9235.2|9232.8|9236.3|9234.4|9235.1|9232.8|160
1634602200000|2021-10-19 00:10:00|9234.8|9233.3|9234.3|9231.9|9235.2|9233.3|9233.8|9231.7|130
1634602500000|2021-10-19 00:15:00|9233.8|9232.3|9233|9231.5|9234.1|9232.4|9232.4|9230.1|199
1634602800000|2021-10-19 00:20:00|9233.2|9231.7|9233.4|9231|9233.6|9231.8|9232.7|9230.8|145
1634603100000|2021-10-19 00:25:00|9233.5|9231.1|9232.3|9230.8|9233.6|9231.9|9232.1|9230.2|190
1634603400000|2021-10-19 00:30:00|9232.4|9230.9|9232.1|9230.6|9233.7|9231.8|9232|9230.1|173
1634603700000|2021-10-19 00:35:00|9232.6|9230.2|9234.8|9233.3|9235.5|9233.6|9231.6|9229.8|252
1634604000000|2021-10-19 00:40:00|9234.9|9233.4|9235.2|9232.8|9236|9233.8|9233.9|9231.9|213
1634604300000|2021-10-19 00:45:00|9235.3|9232.9|9231.8|9230.3|9235.8|9233.9|9231.8|9229.8|203
1634604600000|2021-10-19 00:50:00|9231.7|9230.2|9233.6|9231.2|9233.7|9231.6|9231|9229.3|299
1634604900000|2021-10-19 00:55:00|9233.5|9231.1|9228.4|9226|9234.4|9232|9227.8|9225.7|425
1634605200000|2021-10-19 01:00:00|9228.5|9226.1|9228.1|9226.6|9229.3|9227.2|9227.7|9225.9|323
1634605500000|2021-10-19 01:05:00|9228.2|9226.7|9227|9225.5|9229.4|9227.4|9226.7|9224.6|218
1634605800000|2021-10-19 01:10:00|9227.4|9225|9225.2|9222.8|9227.7|9225.7|9224.7|9222.6|300
1634606100000|2021-10-19 01:15:00|9225|9222.6|9226.6|9224.2|9226.8|9224.6|9224.5|9222.4|181
1634606400000|2021-10-19 01:20:00|9226.5|9224.1|9225|9222.6|9226.7|9224.8|9223.6|9221.9|227
1634606700000|2021-10-19 01:25:00|9224.8|9222.4|9224.5|9223|9225.8|9223.9|9223.3|9221.2|242
1634607000000|2021-10-19 01:30:00|9224.6|9223.1|9223.6|9222.1|9225.1|9223.2|9223.4|9221.5|219
1634607300000|2021-10-19 01:35:00|9223.4|9221.9|9221.4|9219.9|9224.2|9222.2|9221.2|9219.3|266
1634607600000|2021-10-19 01:40:00|9221.3|9219.8|9222.5|9220.1|9222.7|9220.7|9220.1|9218.4|274
1634607900000|2021-10-19 01:45:00|9222.4|9220|9222|9220.5|9223.5|9221.6|9220.6|9218.6|391
1634608200000|2021-10-19 01:50:00|9222.4|9220|9221|9219.5|9223.5|9221.5|9220.7|9218.9|290
1634608500000|2021-10-19 01:55:00|9221.1|9219.6|9223.3|9220.9|9223.3|9221.3|9220.9|9219|195
1634608800000|2021-10-19 02:00:00|9223.2|9220.8|9222.8|9221.3|9224.3|9222.4|9222.7|9220.8|164
1634609100000|2021-10-19 02:05:00|9222.7|9221.2|9223.8|9222.3|9224.6|9222.4|9222.6|9220.8|167
1634609400000|2021-10-19 02:10:00|9223.9|9222.4|9224.3|9221.9|9224.8|9222.9|9223.5|9221.3|157
1634609700000|2021-10-19 02:15:00|9224.4|9222|9225.7|9224.2|9226.3|9224.3|9224.3|9221.9|145
1634610000000|2021-10-19 02:20:00|9225.8|9224.3|9227.3|9225.8|9227.7|9225.8|9225.3|9223.4|150
1634610300000|2021-10-19 02:25:00|9227.2|9225.7|9228.5|9226.1|9228.5|9226.7|9226.8|9224.9|197
1634610600000|2021-10-19 02:30:00|9228.3|9225.9|9225.6|9224.1|9228.7|9226.9|9225.4|9223.4|235
1634610900000|2021-10-19 02:35:00|9225.4|9223.9|9223.7|9221.3|9225.8|9224|9222.8|9220.9|211
1634611200000|2021-10-19 02:40:00|9223.6|9221.2|9224.1|9221.7|9224.2|9222.2|9223.2|9221.2|152
1634611500000|2021-10-19 02:45:00|9224.2|9221.8|9223.2|9220.8|9224.3|9222.4|9222.8|9220.8|143
1634611800000|2021-10-19 02:50:00|9223.3|9220.9|9223.2|9220.8|9223.3|9221.4|9222.6|9220.6|122
1634612100000|2021-10-19 02:55:00|9223.1|9220.7|9221.4|9219|9223.2|9221.3|9220.6|9218.7|220
1634612400000|2021-10-19 03:00:00|9221.5|9219.1|9221.5|9219.1|9222.5|9220.7|9220.3|9218.4|211
1634612700000|2021-10-19 03:05:00|9221.4|9219|9219.7|9217.3|9221.9|9219.8|9219.2|9217.2|211
1634613000000|2021-10-19 03:10:00|9219.2|9217.7|9219|9217.5|9219.8|9217.9|9218.5|9216.6|231
1634613300000|2021-10-19 03:15:00|9218.7|9217.2|9218.1|9215.7|9219.3|9217.7|9217.8|9215.4|208
1634613600000|2021-10-19 03:20:00|9218|9215.6|9217.2|9214.8|9218.3|9216.1|9217|9214.7|118
1634613900000|2021-10-19 03:25:00|9217.1|9214.7|9217.4|9215|9217.6|9215.2|9216.7|9214.7|125
1634614200000|2021-10-19 03:30:00|9217.5|9215.1|9217.2|9214.8|9218.2|9216.3|9216.6|9214.2|155
1634614500000|2021-10-19 03:35:00|9217.1|9214.7|9215.7|9213.3|9218.1|9216|9215.2|9212.8|215
1634614800000|2021-10-19 03:40:00|9215.6|9213.2|9216|9213.6|9216.4|9214|9214.8|9212.9|142
1634615100000|2021-10-19 03:45:00|9215.9|9213.5|9216.6|9214.2|9216.7|9214.3|9215|9213.1|104
1634615400000|2021-10-19 03:50:00|9216.5|9214.1|9216.4|9214.9|9217.2|9215.3|9215.7|9213.3|133
1634615700000|2021-10-19 03:55:00|9216.5|9215|9216.4|9214.9|9217.4|9215.4|9216.1|9214.3|167
1634616000000|2021-10-19 04:00:00|9216.3|9214.8|9213|9211.5|9217.3|9215.3|9213|9211.1|205
1634616300000|2021-10-19 04:05:00|9213.1|9211.6|9212|9210.5|9214.3|9212.6|9211.9|9210.3|193
1634616600000|2021-10-19 04:10:00|9212.1|9210.6|9211.4|9209|9213.2|9210.8|9211|9208.8|195
1634616900000|2021-10-19 04:15:00|9211.5|9209.1|9210.2|9207.8|9211.5|9209.5|9209.9|9207.5|223
1634617200000|2021-10-19 04:20:00|9210.3|9207.9|9209.5|9207.1|9210.3|9208.1|9208.9|9206.8|135
1634617500000|2021-10-19 04:25:00|9209.4|9207|9208.1|9205.7|9209.5|9207.3|9207.7|9205.5|198
1634617800000|2021-10-19 04:30:00|9208.2|9205.8|9207.8|9205.4|9208.2|9205.8|9207.4|9205|164
1634618100000|2021-10-19 04:35:00|9207.7|9205.3|9208.9|9206.5|9209.1|9207.1|9206.9|9204.9|154
1634618400000|2021-10-19 04:40:00|9208.8|9206.4|9209.8|9207.4|9210.1|9208.3|9208.3|9206.2|146
1634618700000|2021-10-19 04:45:00|9209.9|9207.5|9209.5|9207.1|9209.9|9207.6|9208.6|9206.5|126
1634619000000|2021-10-19 04:50:00|9209.6|9207.2|9208.6|9207.1|9209.9|9207.9|9208.6|9206.5|151
1634619300000|2021-10-19 04:55:00|9208.7|9207.2|9213.3|9210.9|9214.2|9212.2|9208.7|9207.1|273
1634619600000|2021-10-19 05:00:00|9213.2|9210.8|9212.4|9210|9213.2|9211.2|9211.6|9209.7|181
1634619900000|2021-10-19 05:05:00|9212.3|9209.9|9212.3|9209.9|9212.6|9210.5|9211|9209.1|147
1634620200000|2021-10-19 05:10:00|9212.4|9210|9213.4|9211|9214|9212|9211.8|9209.8|197
1634620500000|2021-10-19 05:15:00|9213.3|9210.9|9213.1|9210.7|9213.5|9211.4|9212|9210.1|191
1634620800000|2021-10-19 05:20:00|9213|9210.6|9211.7|9209.3|9213.5|9211.3|9210.5|9208.6|185
1634621100000|2021-10-19 05:25:00|9211.6|9209.2|9211.5|9209.1|9213.4|9211.4|9211|9209.1|255
1634621400000|2021-10-19 05:30:00|9211.6|9209.2|9212|9210.5|9212.6|9210.7|9211|9209.1|210
1634621700000|2021-10-19 05:35:00|9211.9|9210.4|9209.4|9207.9|9213|9211|9209.1|9207.1|255
1634622000000|2021-10-19 05:40:00|9209.3|9207.8|9207|9204.6|9209.9|9207.8|9206.8|9204.4|330
1634622300000|2021-10-19 05:45:00|9207.1|9204.7|9206.9|9204.5|9208.1|9205.9|9205.8|9204|240
1634622600000|2021-10-19 05:50:00|9206.8|9204.4|9205.7|9203.3|9208.9|9206.5|9205.4|9203.1|247
1634622900000|2021-10-19 05:55:00|9206|9203.6|9207.9|9205.5|9207.9|9205.5|9204.2|9202.2|314
1634623200000|2021-10-19 06:00:00|9208|9205.6|9208.1|9205.7|9211|9208.9|9206.7|9204.4|509
1634623500000|2021-10-19 06:05:00|9208.2|9205.8|9207.2|9204.8|9208.5|9206.2|9205.7|9203.7|389
1634623800000|2021-10-19 06:10:00|9207.1|9204.7|9207|9204.6|9207.4|9205.5|9205.2|9203.3|414
1634624100000|2021-10-19 06:15:00|9207.1|9204.7|9208.2|9205.8|9209|9207|9206.7|9204.6|336
1634624400000|2021-10-19 06:20:00|9208.3|9205.9|9208.3|9205.9|9209.2|9207.2|9206.9|9204.8|331
1634624700000|2021-10-19 06:25:00|9207.9|9206.4|9203.6|9201.2|9208.3|9206.5|9203|9201.2|256
1634625000000|2021-10-19 06:30:00|9203.2|9201.7|9200.1|9197.7|9203.8|9202|9198|9196.1|462
1634625300000|2021-10-19 06:35:00|9200|9197.6|9202.3|9200.8|9205.2|9203.3|9199.3|9197.3|535
1634625600000|2021-10-19 06:40:00|9202.2|9200.7|9201.8|9199.4|9204.9|9202.6|9200.7|9198.7|459
1634625900000|2021-10-19 06:45:00|9201.7|9199.3|9207.5|9205.1|9207.6|9205.5|9200.8|9198.9|547
1634626200000|2021-10-19 06:50:00|9207.6|9205.2|9205.7|9203.3|9208|9206.2|9205.2|9203|547
1634626500000|2021-10-19 06:55:00|9205.6|9203.2|9203.8|9201.4|9206.4|9204.5|9202.9|9201|417
1634626800000|2021-10-19 07:00:00|9203.7|9201.3|9207.4|9205|9208.6|9206.6|9203.1|9200.7|683
1634627100000|2021-10-19 07:05:00|9207.3|9204.9|9208.3|9205.9|9211|9209|9207.3|9204.9|528
1634627400000|2021-10-19 07:10:00|9208.4|9206.9|9208.8|9207.3|9209.5|9207.6|9205.8|9204.1|492
1634627700000|2021-10-19 07:15:00|9209.2|9206.8|9210.1|9207.7|9212.6|9210.2|9208.1|9206.3|609
1634628000000|2021-10-19 07:20:00|9209.9|9207.5|9204.4|9202.9|9210|9208.5|9203.5|9201.5|571
1634628300000|2021-10-19 07:25:00|9204.3|9202.8|9204|9201.6|9205.6|9203.7|9201.5|9199.6|734
1634628600000|2021-10-19 07:30:00|9203.9|9201.5|9207.3|9204.9|9208.9|9206.5|9202.7|9200.7|546
1634628900000|2021-10-19 07:35:00|9207.2|9204.8|9211.1|9209.6|9211.4|9209.6|9205.4|9203|541
1634629200000|2021-10-19 07:40:00|9211|9209.5|9207.5|9206|9211.8|9209.9|9205.9|9204|608
1634629500000|2021-10-19 07:45:00|9207|9205.5|9207.7|9206.2|9209.1|9207.1|9206.1|9203.9|591
1634629800000|2021-10-19 07:50:00|9207.6|9206.1|9204.1|9201.7|9208.1|9206.3|9203.5|9201.4|426
1634630100000|2021-10-19 07:55:00|9204|9201.6|9206.1|9203.7|9206.2|9204.1|9201.4|9199.5|468
1634630400000|2021-10-19 08:00:00|9206.2|9203.8|9204.4|9202.9|9207.2|9205.1|9204|9202.3|443
1634630700000|2021-10-19 08:05:00|9204.3|9202.8|9207.2|9204.8|9209.7|9207.8|9204.3|9202.3|394
1634631000000|2021-10-19 08:10:00|9207.3|9204.9|9206.5|9205|9208.7|9206.9|9206.2|9204.2|462
1634631300000|2021-10-19 08:15:00|9206.4|9204.9|9204.5|9202.1|9208.2|9206.5|9203.5|9201.5|436
1634631600000|2021-10-19 08:20:00|9204.6|9202.2|9204.4|9202|9207.1|9204.7|9203.1|9201.1|539
1634631900000|2021-10-19 08:25:00|9204.3|9201.9|9201.3|9199.8|9204.8|9202.7|9201.1|9199.3|611
1634632200000|2021-10-19 08:30:00|9201.7|9199.3|9200.1|9198.6|9202|9200.3|9197.9|9195.8|541
1634632500000|2021-10-19 08:35:00|9200.4|9198.9|9199.8|9198.3|9201.9|9200|9199.4|9197.4|345
1634632800000|2021-10-19 08:40:00|9199.6|9198.1|9196.9|9195.4|9200.4|9198.9|9196.4|9194.4|457
1634633100000|2021-10-19 08:45:00|9196.8|9195.3|9193.6|9192.1|9197.1|9195.3|9190.9|9188.5|511
1634633400000|2021-10-19 08:50:00|9194.3|9191.9|9193.7|9191.3|9195.6|9193.6|9192.3|9190.5|373
1634633700000|2021-10-19 08:55:00|9193.6|9191.2|9194.8|9192.4|9196.1|9194.3|9192.2|9190.3|390
1634634000000|2021-10-19 09:00:00|9194.4|9192.9|9193.2|9191.7|9196.3|9194.3|9192.1|9190.5|497
1634634300000|2021-10-19 09:05:00|9193.1|9191.6|9190.1|9187.7|9193.6|9191.7|9188.7|9186.7|508
1634634600000|2021-10-19 09:10:00|9190.2|9187.8|9187.7|9185.3|9190.3|9188.3|9186.4|9184.3|413
1634634900000|2021-10-19 09:15:00|9187.6|9185.2|9188.5|9186.1|9188.6|9186.7|9185.7|9183.8|309
1634635200000|2021-10-19 09:20:00|9188.4|9186|9193|9190.6|9193|9190.6|9187.4|9185.2|477
1634635500000|2021-10-19 09:25:00|9192.9|9190.5|9192.1|9189.7|9194.2|9192.4|9191.6|9189.5|464
1634635800000|2021-10-19 09:30:00|9192.2|9189.8|9192.9|9191.4|9198.2|9196|9192.1|9189.8|506
1634636100000|2021-10-19 09:35:00|9192.8|9191.3|9190.8|9189.3|9194.3|9192.4|9190.5|9188.5|354
1634636400000|2021-10-19 09:40:00|9190.9|9189.4|9191.7|9189.3|9192.3|9190.4|9190.6|9188.6|346
1634636700000|2021-10-19 09:45:00|9191.8|9189.4|9190.3|9187.9|9192.1|9190.6|9189.3|9187.3|331
1634637000000|2021-10-19 09:50:00|9190.2|9187.8|9189.5|9187.1|9190.3|9188.1|9187.1|9185.3|338
1634637300000|2021-10-19 09:55:00|9189.4|9187|9187.1|9184.7|9191.3|9189.1|9186.4|9184.1|487
1634637600000|2021-10-19 10:00:00|9187.2|9184.8|9189.1|9186.7|9190.3|9188.3|9186|9184.3|489
1634637900000|2021-10-19 10:05:00|9188.9|9186.5|9188.8|9186.4|9189.3|9187.3|9187.2|9185.2|488
1634638200000|2021-10-19 10:10:00|9188.9|9186.5|9187.4|9185.9|9189.2|9187.3|9187.2|9185.4|345
1634638500000|2021-10-19 10:15:00|9187.3|9185.8|9186.1|9184.6|9189|9187.1|9186|9184.1|366
1634638800000|2021-10-19 10:20:00|9186.5|9184.1|9189.7|9187.3|9189.7|9187.6|9186.1|9184.1|406
1634639100000|2021-10-19 10:25:00|9189.8|9187.4|9189.6|9187.2|9189.9|9187.9|9187.6|9185.4|417
1634639400000|2021-10-19 10:30:00|9189.7|9187.3|9189|9187.5|9191.4|9189.4|9187.9|9185.9|439
1634639700000|2021-10-19 10:35:00|9189.1|9187.6|9192.2|9190.7|9192.6|9190.7|9188.5|9186.7|304
1634640000000|2021-10-19 10:40:00|9192.3|9190.8|9192.9|9191.4|9194.5|9192.6|9191.6|9189.8|449
1634640300000|2021-10-19 10:45:00|9193|9191.5|9190.2|9187.8|9193.3|9191.6|9189.2|9187.6|446
1634640600000|2021-10-19 10:50:00|9190.3|9187.9|9191.3|9188.9|9191.4|9189.4|9189.1|9187.4|413
1634640900000|2021-10-19 10:55:00|9191.2|9188.8|9190.9|9189.4|9193.7|9191.7|9190.5|9188.4|442
1634641200000|2021-10-19 11:00:00|9191|9189.5|9190|9188.5|9191.7|9189.7|9188.7|9187.1|376
1634641500000|2021-10-19 11:05:00|9189.9|9188.4|9192.1|9189.7|9194.4|9192.6|9189.9|9188|434
1634641800000|2021-10-19 11:10:00|9191.6|9190.1|9190.6|9189.1|9193|9191.1|9190|9188.1|399
1634642100000|2021-10-19 11:15:00|9190.7|9189.2|9191.1|9189.6|9192.4|9190.7|9190.1|9188.1|330
1634642400000|2021-10-19 11:20:00|9191|9189.5|9192.3|9189.9|9192.5|9190.7|9190.3|9188.3|649
1634642700000|2021-10-19 11:25:00|9191.7|9190.2|9195.5|9193.1|9195.8|9193.9|9191.3|9189.8|478
1634643000000|2021-10-19 11:30:00|9195.1|9193.6|9195.2|9193.7|9195.9|9194.4|9194.2|9192.4|361
1634643300000|2021-10-19 11:35:00|9195.1|9193.6|9194.6|9193.1|9195.9|9194.4|9193.6|9191.9|355
1634643600000|2021-10-19 11:40:00|9194.5|9193|9193.1|9191.6|9195.3|9193.3|9192.6|9190.7|397
1634643900000|2021-10-19 11:45:00|9193.2|9191.7|9193.1|9191.6|9194.2|9192.3|9191.6|9189.7|262
1634644200000|2021-10-19 11:50:00|9193|9191.5|9192|9189.6|9193.3|9191.8|9191.3|9189.4|236
1634644500000|2021-10-19 11:55:00|9192.1|9189.7|9193.4|9191|9195.2|9193.4|9191.6|9189.5|461
1634644800000|2021-10-19 12:00:00|9192.8|9191.3|9194.6|9193.1|9195.5|9193.5|9192.5|9190.7|490
1634645100000|2021-10-19 12:05:00|9195.1|9192.7|9195.8|9193.4|9197|9195.1|9193.8|9191.9|443
1634645400000|2021-10-19 12:10:00|9195.7|9193.3|9194.3|9192.8|9196.4|9194.4|9193.8|9191.8|446
1634645700000|2021-10-19 12:15:00|9194.4|9192.9|9195.9|9194.4|9197.4|9195.5|9194.3|9192.5|423
1634646000000|2021-10-19 12:20:00|9196.3|9193.9|9197.9|9196.4|9199.7|9198|9195.7|9193.7|578
1634646300000|2021-10-19 12:25:00|9197.8|9196.3|9200.8|9198.4|9201.2|9199.3|9195.7|9193.7|493
1634646600000|2021-10-19 12:30:00|9200.7|9198.3|9200.4|9198|9201.6|9200.1|9197.5|9195.1|614
1634646900000|2021-10-19 12:35:00|9200.5|9198.1|9200|9198.5|9201.5|9199.7|9198.5|9196.6|486
1634647200000|2021-10-19 12:40:00|9199.9|9198.4|9199.1|9197.6|9201.3|9199.4|9198.3|9196.4|462
1634647500000|2021-10-19 12:45:00|9199.2|9197.7|9199.1|9196.7|9200.4|9198.4|9197.4|9195.5|417
1634647800000|2021-10-19 12:50:00|9199|9196.6|9200.5|9198.1|9200.8|9198.8|9197.2|9195.3|474
1634648100000|2021-10-19 12:55:00|9200.4|9198|9200.1|9198.6|9201|9199.2|9198.6|9196.9|512
1634648400000|2021-10-19 13:00:00|9200.2|9198.7|9199.9|9198.4|9201.1|9199.1|9198.1|9195.8|614
1634648700000|2021-10-19 13:05:00|9200|9198.5|9198.4|9196|9201.3|9199.4|9196.6|9194.6|507
1634649000000|2021-10-19 13:10:00|9198.3|9195.9|9200.4|9198.9|9200.7|9198.9|9197.9|9195.7|545
1634649300000|2021-10-19 13:15:00|9200.3|9198.8|9199.1|9197.6|9201|9199.3|9197.7|9195.6|510
1634649600000|2021-10-19 13:20:00|9199|9197.5|9205.2|9203.7|9206.4|9204.2|9198.8|9196.8|475
1634649900000|2021-10-19 13:25:00|9205.1|9203.6|9204.5|9202.1|9207.1|9205.2|9203.4|9201.9|503
1634650200000|2021-10-19 13:30:00|9203.8|9202.3|9201.4|9199.9|9204.3|9202.6|9201.2|9199.6|681
1634650500000|2021-10-19 13:35:00|9201.5|9200|9202.2|9199.8|9203.8|9202.1|9200.6|9198.8|596
1634650800000|2021-10-19 13:40:00|9202.3|9199.9|9200.1|9198.6|9203.7|9201.7|9199.2|9197.2|543
1634651100000|2021-10-19 13:45:00|9199.9|9198.4|9194.8|9192.4|9200.9|9198.9|9193.2|9191.2|737
1634651400000|2021-10-19 13:50:00|9194.7|9192.3|9193.6|9191.2|9195.7|9193.7|9191.7|9189.6|696
1634651700000|2021-10-19 13:55:00|9193.5|9191.1|9194.6|9192.2|9196.4|9194.2|9192.3|9190.1|625
1634652000000|2021-10-19 14:00:00|9194.5|9192.1|9196.4|9194.9|9197.2|9195.3|9192.8|9190.6|591
1634652300000|2021-10-19 14:05:00|9196.9|9194.5|9196.1|9194.6|9197|9195|9194.5|9192.6|476
1634652600000|2021-10-19 14:10:00|9196.2|9194.7|9195.8|9194.3|9197.9|9196|9195.3|9193|460
1634652900000|2021-10-19 14:15:00|9195.9|9194.4|9198.6|9197.1|9200.9|9199|9195.8|9193.8|458
1634653200000|2021-10-19 14:20:00|9199.3|9196.9|9200.9|9199.4|9201.4|9199.5|9197.5|9195.6|467
1634653500000|2021-10-19 14:25:00|9201.1|9198.7|9202.1|9200.6|9202.8|9201.3|9200.4|9198.3|515
1634653800000|2021-10-19 14:30:00|9202|9200.5|9206.9|9204.5|9208.7|9206.9|9201|9198.7|801
1634654100000|2021-10-19 14:35:00|9206.5|9205|9211.9|9210.4|9214.1|9212|9206.2|9204.5|706
1634654400000|2021-10-19 14:40:00|9212.2|9210.7|9215.6|9213.2|9216.1|9214.2|9211.9|9209.9|604
1634654700000|2021-10-19 14:45:00|9215.5|9213.1|9212.5|9211|9216|9214.1|9211|9209.5|550
1634655000000|2021-10-19 14:50:00|9212.6|9211.1|9210.3|9208.8|9214.9|9212.9|9210|9208|665
1634655300000|2021-10-19 14:55:00|9210.4|9208.9|9212|9210.5|9215.4|9213.6|9210.1|9208.5|699
1634655600000|2021-10-19 15:00:00|9212.1|9210.6|9214.8|9212.4|9217.5|9215.4|9211.9|9210.4|497
1634655900000|2021-10-19 15:05:00|9214.9|9212.5|9216.3|9214.8|9217|9215.5|9213.2|9211.7|370
1634656200000|2021-10-19 15:10:00|9216.4|9214.9|9217.1|9215.6|9218.5|9216.9|9216.2|9214.3|528
1634656500000|2021-10-19 15:15:00|9217.2|9215.7|9219|9217.5|9219.5|9218|9217|9215.1|363
1634656800000|2021-10-19 15:20:00|9219.1|9217.6|9220.5|9219|9220.7|9219.2|9219.1|9216.8|375
1634657100000|2021-10-19 15:25:00|9220.9|9219.4|9219.5|9218|9221.5|9220|9219.4|9217.7|340
1634657400000|2021-10-19 15:30:00|9219.6|9218.1|9222.9|9221.4|9223.9|9222.1|9218.1|9216.6|457
1634657700000|2021-10-19 15:35:00|9222.7|9221.2|9224.1|9222.6|9224.6|9223|9220.5|9218.7|404
1634658000000|2021-10-19 15:40:00|9224|9222.5|9224.7|9223.2|9226.4|9224.7|9223.8|9221.9|541
1634658300000|2021-10-19 15:45:00|9224.6|9223.1|9228.7|9226.3|9228.9|9227.3|9224.4|9222.9|468
1634658600000|2021-10-19 15:50:00|9228.3|9226.8|9229.4|9227.9|9230.6|9228.7|9227.8|9225.9|347
1634658900000|2021-10-19 15:55:00|9229.6|9228.1|9229.4|9227.9|9230.5|9229|9229.1|9227.4|276
1634659200000|2021-10-19 16:00:00|9229.3|9227.8|9228.7|9227.2|9230.2|9228.5|9228.6|9227.1|343
1634659500000|2021-10-19 16:05:00|9228.8|9227.3|9226.8|9225.3|9230.4|9228.7|9226.6|9224.7|339
1634659800000|2021-10-19 16:10:00|9226.9|9225.4|9229.6|9228.1|9230.5|9228.3|9226.4|9224.9|223
1634660100000|2021-10-19 16:15:00|9229.8|9228.3|9232.7|9230.3|9232.9|9231.4|9229.3|9227.5|298
1634660400000|2021-10-19 16:20:00|9232.6|9230.2|9230.3|9228.8|9233.4|9231.4|9230.2|9228.4|293
1634660700000|2021-10-19 16:25:00|9230.2|9228.7|9230.5|9228.1|9230.7|9228.8|9228.5|9226.5|284
1634661000000|2021-10-19 16:30:00|9230|9228.5|9231.1|9229.6|9232.3|9230.5|9229.7|9228.2|268
1634661300000|2021-10-19 16:35:00|9231.2|9229.7|9230.5|9229|9231.6|9229.7|9229.8|9227.8|202
1634661600000|2021-10-19 16:40:00|9230.3|9228.8|9230.2|9228.7|9231|9229.2|9229.9|9228.4|192
1634661900000|2021-10-19 16:45:00|9230.3|9228.8|9228.9|9226.5|9230.5|9229|9228.3|9225.9|245
1634662200000|2021-10-19 16:50:00|9228.8|9226.4|9229.6|9228.1|9230.2|9228.6|9228.3|9226.4|257
1634662500000|2021-10-19 16:55:00|9229.5|9228|9228.7|9227.2|9230.1|9228.3|9228|9226.2|182
1634662800000|2021-10-19 17:00:00|9228.8|9227.3|9229.6|9227.2|9230.3|9228.8|9228.2|9226.5|246
1634663100000|2021-10-19 17:05:00|9229.5|9227.1|9228.5|9227|9230.1|9228.2|9228.4|9226.4|214
1634663400000|2021-10-19 17:10:00|9228.7|9227.2|9226.6|9225.1|9229.3|9227.2|9226.2|9224.4|230
1634663700000|2021-10-19 17:15:00|9226.7|9225.2|9225.1|9223.6|9227.5|9225.9|9224.5|9223|272
1634664000000|2021-10-19 17:20:00|9225.5|9224|9225.9|9224.4|9226.9|9225.4|9225.2|9223.4|286
1634664300000|2021-10-19 17:25:00|9225.8|9224.3|9225.4|9223.9|9227.1|9225.2|9225.1|9223.2|223
1634664600000|2021-10-19 17:30:00|9225.5|9224|9225.3|9223.8|9227|9225.3|9225.2|9223.5|243
1634664900000|2021-10-19 17:35:00|9225.2|9223.7|9226.9|9225.4|9227.2|9225.4|9225.1|9223.4|185
1634665200000|2021-10-19 17:40:00|9227|9225.5|9226.8|9224.4|9227.5|9225.9|9225.9|9224.1|220
1634665500000|2021-10-19 17:45:00|9226.7|9224.3|9227.6|9225.2|9227.9|9225.9|9225.6|9223.7|270
1634665800000|2021-10-19 17:50:00|9227.7|9225.3|9227.2|9224.8|9229.3|9227.2|9226.4|9224.3|264
1634666100000|2021-10-19 17:55:00|9227.3|9224.9|9226.4|9224|9227.5|9225.5|9225.1|9223.2|202
1634666400000|2021-10-19 18:00:00|9226.5|9224.1|9227.6|9225.2|9228.1|9225.8|9226|9223.7|254
1634666700000|2021-10-19 18:05:00|9227.7|9225.3|9226.4|9224|9227.7|9225.4|9224.9|9222.8|294
1634667000000|2021-10-19 18:10:00|9226.3|9223.9|9223.1|9220.7|9226.9|9224.9|9222.9|9220.6|262
1634667300000|2021-10-19 18:15:00|9223.2|9220.8|9223.4|9221.9|9224.3|9222.6|9222.5|9220.6|206
1634667600000|2021-10-19 18:20:00|9223.5|9222|9224.9|9223.4|9225.5|9223.6|9223.5|9221.6|292
1634667900000|2021-10-19 18:25:00|9224.8|9223.3|9223|9221.5|9224.9|9223.4|9222.9|9221.1|220
1634668200000|2021-10-19 18:30:00|9222.9|9221.4|9225.8|9224.3|9227.4|9225.5|9222.7|9221|296
1634668500000|2021-10-19 18:35:00|9225.6|9224.1|9225.4|9223.9|9226.2|9224.3|9224.3|9222.3|280
1634668800000|2021-10-19 18:40:00|9225.2|9223.7|9225.8|9224.3|9226.8|9224.9|9225.2|9223.7|201
1634669100000|2021-10-19 18:45:00|9226|9224.5|9225.2|9223.7|9226.5|9224.6|9224.5|9222.5|160
1634669400000|2021-10-19 18:50:00|9225.3|9223.8|9227.5|9226|9228|9226.1|9225.2|9223.7|168
1634669700000|2021-10-19 18:55:00|9227.9|9225.5|9226.8|9225.3|9229|9227.1|9226.6|9224.8|375
1634670000000|2021-10-19 19:00:00|9226.9|9225.4|9226.8|9225.3|9227.6|9225.7|9225.8|9223.9|245
1634670300000|2021-10-19 19:05:00|9226.9|9225.4|9229.8|9227.4|9230|9228|9226.7|9224.8|192
1634670600000|2021-10-19 19:10:00|9229.9|9227.5|9229.1|9226.7|9230.8|9228.9|9227.9|9225.9|266
1634670900000|2021-10-19 19:15:00|9229.3|9226.9|9230.8|9228.4|9232|9229.8|9229.3|9226.9|260
1634671200000|2021-10-19 19:20:00|9230.4|9228.9|9233.3|9230.9|9233.5|9231.4|9230.1|9228.2|263
1634671500000|2021-10-19 19:25:00|9233.4|9231|9232.3|9229.9|9234|9231.8|9231.7|9229.9|221
1634671800000|2021-10-19 19:30:00|9232.5|9230.1|9231.5|9229.1|9233.2|9231|9231|9229|189
1634672100000|2021-10-19 19:35:00|9231.4|9229|9229.2|9227.7|9231.9|9229.8|9228.4|9226.4|239
1634672400000|2021-10-19 19:40:00|9228.9|9227.4|9230.6|9228.2|9231|9228.8|9228.9|9226.8|186
1634672700000|2021-10-19 19:45:00|9230.5|9228.1|9229.7|9227.3|9230.6|9228.6|9228.3|9226.4|126
1634673000000|2021-10-19 19:50:00|9229.6|9227.2|9228.2|9226.7|9229.8|9227.4|9227.9|9225.7|220
1634673300000|2021-10-19 19:55:00|9228.3|9226.8|9229.4|9227.9|9229.7|9227.9|9227.9|9226.1|230
1634673600000|2021-10-19 20:00:00|9229.9|9227.5|9229|9226.6|9230.6|9228.5|9228.4|9226.4|262
1634673900000|2021-10-19 20:05:00|9228.5|9227|9228.1|9225.7|9229.1|9227|9228|9225.6|64
1634674200000|2021-10-19 20:10:00|9228|9225.6|9228.2|9225.8|9229|9226.6|9227.6|9225.5|98
1634674500000|2021-10-19 20:15:00|9228.3|9225.9|9228.3|9225.9|9228.6|9226.4|9227.6|9225.6|79
1634674800000|2021-10-19 20:20:00|9228.1|9225.7|9228.9|9226.5|9229|9226.6|9226.6|9224.3|159
1634675100000|2021-10-19 20:25:00|9228.8|9226.4|9229.1|9226.7|9230.5|9228.3|9228.8|9226.4|130
1634675400000|2021-10-19 20:30:00|9229.2|9226.8|9229.9|9227.5|9230.2|9228.3|9228.7|9226.8|125
1634675700000|2021-10-19 20:35:00|9229.8|9227.4|9229.8|9227.4|9230.3|9227.9|9229|9226.6|93
1634676000000|2021-10-19 20:40:00|9229.9|9227.5|9231.1|9228.7|9231.1|9228.7|9229.5|9227.1|125
1634676300000|2021-10-19 20:45:00|9231|9228.6|9232.2|9229.8|9232.5|9230.1|9230.7|9228.3|126
1634676600000|2021-10-19 20:50:00|9231.9|9229.5|9231.4|9229|9232.2|9229.8|9231.2|9228.8|213
1634676900000|2021-10-19 20:55:00|9231.3|9228.9|9231.1|9228.7|9233.5|9230.3|9230.7|9228.2|307
1634677200000|2021-10-19 21:00:00|9231.2|9228.8|9232.1|9228.5|9232.9|9228.9|9231|9228.3|42
1634677500000|2021-10-19 21:05:00|9232.2|9227.9|9234|9228.5|9234.8|9229|9232.2|9224.2|83
1634677800000|2021-10-19 21:10:00|9233.3|9228.2|9232.1|9227.6|9234.8|9229|9231.8|9225.3|108
1634678100000|2021-10-19 21:15:00|9233.9|9228.5|9232|9227.5|9234.8|9229|9232|9227.3|118
1634678400000|2021-10-19 21:20:00|9233.9|9227.4|9233.1|9228.1|9234.1|9228.6|9231.4|9227.1|125
1634678700000|2021-10-19 21:25:00|9231.9|9227.5|9233.3|9228.2|9234.8|9229|9231.6|9226.5|120
1634679000000|2021-10-19 21:30:00|9234.3|9226.5|9237.8|9226.5|9239.1|9228.4|9234.3|9225.4|237
1634679300000|2021-10-19 21:35:00|9237.5|9226.6|9237.3|9226.6|9239.7|9228.2|9236.1|9225.9|175
1634679600000|2021-10-19 21:40:00|9237.6|9226.7|9235.5|9227.7|9239.1|9228.9|9235.3|9225.2|187
1634679900000|2021-10-19 21:45:00|9236.6|9226.4|9235.7|9224.4|9238.5|9228.5|9228.4|9213.4|239
1634680200000|2021-10-19 21:50:00|9235.5|9223.9|9235.7|9225.2|9237.5|9226.3|9234.5|9223.6|186
1634680500000|2021-10-19 21:55:00|9235.8|9225.8|9236.6|9226|9237.8|9226.7|9235.4|9224.8|189
1634680800000|2021-10-19 22:00:00|9236.9|9226.1|9231.1|9227.3|9236.9|9227.9|9230|9224.7|358
1634681100000|2021-10-19 22:05:00|9231.3|9226.6|9229.8|9227.4|9231.3|9227.8|9229.5|9226.1|202
1634681400000|2021-10-19 22:10:00|9230.3|9227|9229.8|9227.4|9230.3|9227.5|9229.6|9226.5|98
1634681700000|2021-10-19 22:15:00|9229.7|9227.3|9229.7|9227|9230.6|9227.5|9229|9225.6|154
1634682000000|2021-10-19 22:20:00|9230|9226.5|9229.6|9227.2|9230.2|9227.5|9229.4|9226.3|93
1634682300000|2021-10-19 22:25:00|9229.8|9226.9|9229.6|9227.2|9229.9|9227.5|9229.3|9225.9|91
1634682600000|2021-10-19 22:30:00|9229.7|9227|9229.6|9227.2|9230.3|9227.9|9229.4|9226.8|94
1634682900000|2021-10-19 22:35:00|9229.7|9227.3|9228.9|9226.5|9230.1|9227.5|9228.8|9226.1|123
1634683200000|2021-10-19 22:40:00|9229|9226.6|9229.3|9226.9|9229.7|9227|9228.8|9226.3|71
1634683500000|2021-10-19 22:45:00|9229.4|9227|9229.5|9227.1|9229.7|9227.2|9228.8|9226.3|82
1634683800000|2021-10-19 22:50:00|9229.4|9227|9228.9|9226.5|9229.5|9227.1|9228.6|9226|57
1634684100000|2021-10-19 22:55:00|9228.8|9226.4|9229.7|9227.3|9229.7|9227.3|9228.8|9226.3|87
1634684400000|2021-10-19 23:00:00|9229.6|9227.2|9229.5|9227.1|9229.8|9227.4|9229.5|9227.1|58
1634684700000|2021-10-19 23:05:00|9229.6|9227.2|9229.7|9227.3|9230.6|9228.2|9229.2|9227.1|93
1634685000000|2021-10-19 23:10:00|9229.8|9227.4|9230.5|9228.1|9230.7|9228.3|9229.6|9227.2|102
1634685300000|2021-10-19 23:15:00|9230.6|9228.2|9230.7|9228.3|9230.8|9228.4|9230.5|9228.1|72
1634685600000|2021-10-19 23:20:00|9230.6|9228.2|9230.7|9228.3|9230.9|9228.8|9230.2|9228|124
1634685900000|2021-10-19 23:25:00|9230.8|9228.4|9230.8|9228.4|9232.6|9230.2|9230.4|9228|253
1634686200000|2021-10-19 23:30:00|9230.6|9228.2|9231.6|9229.2|9231.6|9229.2|9229.5|9227.3|141
1634686500000|2021-10-19 23:35:00|9231.4|9229|9232.3|9229.9|9232.5|9230.1|9231.3|9228.9|96
1634686800000|2021-10-19 23:40:00|9232.4|9230|9233|9230.6|9233.3|9230.9|9232.2|9229.8|107
1634687100000|2021-10-19 23:45:00|9233.2|9230.8|9232.4|9230|9233.2|9230.8|9231.8|9229.6|112
1634687400000|2021-10-19 23:50:00|9232.3|9229.9|9233.1|9230.7|9233.2|9230.8|9232|9229.6|90
1634687700000|2021-10-19 23:55:00|9233.2|9230.8|9232.5|9230.1|9233.2|9230.8|9231.8|9229.4|98
1634688000000|2021-10-20 00:00:00|9232.4|9230|9233.2|9230.8|9234.3|9231.9|9230.2|9228.2|284
1634688300000|2021-10-20 00:05:00|9233.3|9230.9|9233.3|9230.9|9233.6|9231.2|9232.2|9229.8|208
1634688600000|2021-10-20 00:10:00|9233.2|9230.8|9232.4|9230|9235.6|9233.2|9232.3|9229.9|214
1634688900000|2021-10-20 00:15:00|9232.3|9229.9|9233.2|9230.8|9233.9|9231.5|9232.3|9229.9|127
1634689200000|2021-10-20 00:20:00|9233.1|9230.7|9235.9|9233.5|9235.9|9234|9233|9230.7|251
1634689500000|2021-10-20 00:25:00|9235.8|9233.4|9237.4|9235|9238.3|9236.1|9235.5|9233.4|431
1634689800000|2021-10-20 00:30:00|9237.5|9235.1|9240.1|9237.7|9240.2|9238|9237.2|9234.8|320
1634690100000|2021-10-20 00:35:00|9240.2|9237.8|9238.6|9236.2|9240.7|9238.7|9238|9235.9|265
1634690400000|2021-10-20 00:40:00|9238.7|9236.3|9238.5|9236.1|9239.8|9237.8|9237.8|9235.9|140
1634690700000|2021-10-20 00:45:00|9238.6|9236.2|9242.5|9240.1|9242.9|9240.7|9238.6|9236.2|323
1634691000000|2021-10-20 00:50:00|9242.1|9239.7|9241.6|9239.2|9243.3|9241.2|9241|9239|295
1634691300000|2021-10-20 00:55:00|9241.5|9239.1|9242.6|9240.2|9242.9|9240.9|9240.5|9238.4|375
1634691600000|2021-10-20 01:00:00|9242.7|9240.3|9241.4|9239|9243|9241|9240.9|9239|251
1634691900000|2021-10-20 01:05:00|9241.5|9239.1|9239|9237.5|9241.6|9239.5|9238.7|9236.8|297
1634692200000|2021-10-20 01:10:00|9238.9|9237.4|9236.6|9234.2|9239.9|9238|9235|9233.1|404
1634692500000|2021-10-20 01:15:00|9236.5|9234.1|9236.1|9234.6|9237.6|9235.5|9235.3|9233.2|313
1634692800000|2021-10-20 01:20:00|9236.2|9234.7|9235|9232.6|9236.7|9234.8|9234.1|9232|325
1634693100000|2021-10-20 01:25:00|9234.9|9232.5|9235.7|9233.3|9237.4|9235.3|9234.8|9232.5|259
1634693400000|2021-10-20 01:30:00|9235.9|9233.5|9234.8|9232.4|9236.4|9234.3|9233.7|9231.8|319
1634693700000|2021-10-20 01:35:00|9234.9|9232.5|9235.6|9233.2|9237.3|9235.1|9234|9232.1|253
1634694000000|2021-10-20 01:40:00|9235.7|9233.3|9237.3|9234.9|9237.7|9235.7|9234.7|9232.9|291
1634694300000|2021-10-20 01:45:00|9237.4|9235|9239.2|9237.7|9240.1|9238.1|9236.4|9234.3|251
1634694600000|2021-10-20 01:50:00|9239.6|9237.2|9239.3|9236.9|9239.9|9238|9238.3|9236.4|188
1634694900000|2021-10-20 01:55:00|9239.2|9236.8|9240.3|9238.8|9240.8|9239.2|9238.7|9236.8|273
1634695200000|2021-10-20 02:00:00|9240.2|9238.7|9241.7|9239.3|9242.4|9240.4|9240.2|9238.7|232
1634695500000|2021-10-20 02:05:00|9241.8|9239.4|9241.8|9239.4|9242.8|9240.9|9241|9239|197
1634695800000|2021-10-20 02:10:00|9241.9|9239.5|9243.5|9242|9244|9242|9241.3|9239.4|243
1634696100000|2021-10-20 02:15:00|9243.6|9242.1|9243.3|9240.9|9243.6|9242.1|9241.7|9239.6|200
1634696400000|2021-10-20 02:20:00|9243.2|9240.8|9243.9|9242.4|9244.8|9242.9|9242.8|9240.8|164
1634696700000|2021-10-20 02:25:00|9244|9242.5|9243.9|9242.4|9244.7|9242.7|9243.7|9241.7|152
1634697000000|2021-10-20 02:30:00|9244|9242.5|9241.2|9239.7|9244.7|9242.8|9241.2|9239.2|184
1634697300000|2021-10-20 02:35:00|9241.1|9239.6|9242.6|9240.2|9242.8|9240.8|9239.4|9237.5|227
1634697600000|2021-10-20 02:40:00|9242.5|9240.1|9241.4|9239.9|9242.7|9240.7|9241.2|9239.3|147
1634697900000|2021-10-20 02:45:00|9241.5|9240|9243.3|9240.9|9243.9|9242|9241.2|9239.4|200
1634698200000|2021-10-20 02:50:00|9242.8|9241.3|9244.3|9241.9|9244.3|9242.4|9242.3|9240.5|161
1634698500000|2021-10-20 02:55:00|9244.2|9241.8|9244.4|9242|9244.5|9242.6|9243.1|9241.1|143
1634698800000|2021-10-20 03:00:00|9244.2|9241.8|9244.3|9241.9|9245.1|9243.1|9243.8|9241.6|193
1634699100000|2021-10-20 03:05:00|9244.1|9241.7|9242.8|9241.3|9244.4|9242|9242.2|9240.7|134
1634699400000|2021-10-20 03:10:00|9242.7|9241.2|9244.2|9241.8|9244.4|9242.5|9242.7|9240.7|158
1634699700000|2021-10-20 03:15:00|9244.1|9241.7|9243|9240.6|9244.2|9242.1|9242.6|9240.6|82
1634700000000|2021-10-20 03:20:00|9242.7|9240.3|9242.4|9240|9243.6|9241.4|9241.8|9239.9|117
1634700300000|2021-10-20 03:25:00|9241.9|9240.4|9241|9238.6|9242.3|9240.4|9240.9|9238.6|111
1634700600000|2021-10-20 03:30:00|9241.1|9238.7|9239.2|9237.7|9241.6|9239.6|9239.1|9237.2|115
1634700900000|2021-10-20 03:35:00|9239.1|9237.6|9240.7|9238.3|9241.1|9239.1|9239.1|9237.2|95
1634701200000|2021-10-20 03:40:00|9240.6|9238.2|9238.9|9236.5|9240.7|9238.8|9238.9|9236.5|148
1634701500000|2021-10-20 03:45:00|9239|9236.6|9238.6|9237.1|9239.2|9237.2|9237.8|9235.9|134
1634701800000|2021-10-20 03:50:00|9238.5|9237|9239.9|9237.5|9239.9|9238|9238.5|9236.7|104
1634702100000|2021-10-20 03:55:00|9240|9237.6|9241.7|9239.3|9242|9240|9240|9237.6|154
1634702400000|2021-10-20 04:00:00|9241.6|9239.2|9244.2|9241.8|9244.7|9242.6|9241.6|9239.2|207
1634702700000|2021-10-20 04:05:00|9244.1|9241.7|9243.3|9240.9|9244.4|9242.3|9241.7|9239.8|158
1634703000000|2021-10-20 04:10:00|9243.4|9241|9242.4|9240|9243.7|9241.5|9241.9|9239.9|169
1634703300000|2021-10-20 04:15:00|9242.5|9240.1|9241.9|9239.5|9242.6|9240.6|9241.4|9239.3|176
1634703600000|2021-10-20 04:20:00|9241.5|9240|9240.9|9238.5|9242.8|9240.7|9240.4|9238.4|207
1634703900000|2021-10-20 04:25:00|9240.8|9238.4|9239.1|9236.7|9241|9238.8|9238.9|9236.6|232
1634704200000|2021-10-20 04:30:00|9239|9236.6|9240.1|9237.7|9240.2|9238.3|9238.7|9236.6|255
1634704500000|2021-10-20 04:35:00|9240|9237.6|9240.7|9238.3|9240.8|9238.9|9239.2|9237.4|174
1634704800000|2021-10-20 04:40:00|9240|9237.6|9240.9|9238.5|9241.1|9239|9239.5|9237.6|118
1634705100000|2021-10-20 04:45:00|9241|9238.6|9240.3|9238.8|9241.8|9239.9|9239.5|9237.6|167
1634705400000|2021-10-20 04:50:00|9239.9|9238.4|9238.6|9237.1|9240.8|9238.7|9238.6|9236.5|175
1634705700000|2021-10-20 04:55:00|9238.7|9237.2|9238.4|9236|9239.8|9238|9236.8|9234.6|245
1634706000000|2021-10-20 05:00:00|9238.5|9236.1|9238.9|9236.5|9239.1|9237.1|9237.7|9235.5|192
1634706300000|2021-10-20 05:05:00|9238.8|9236.4|9238|9235.6|9239|9236.8|9236.7|9234.7|181
1634706600000|2021-10-20 05:10:00|9237.8|9235.4|9237.3|9234.9|9238.2|9235.8|9236.2|9233.9|192
1634706900000|2021-10-20 05:15:00|9237.2|9234.8|9239.1|9236.7|9239.8|9237.8|9236.8|9234.7|292
1634707200000|2021-10-20 05:20:00|9239.2|9236.8|9240|9237.6|9240.3|9238.4|9238.7|9236.7|168
1634707500000|2021-10-20 05:25:00|9239.9|9237.5|9242.1|9239.7|9243.3|9240.9|9239.4|9237.5|271
1634707800000|2021-10-20 05:30:00|9242|9239.6|9243.2|9240.8|9243.7|9241.3|9241.7|9239.6|206
1634708100000|2021-10-20 05:35:00|9243.1|9240.7|9241.6|9239.2|9243.4|9241.1|9241.1|9239.2|201
1634708400000|2021-10-20 05:40:00|9241.5|9239.1|9242.6|9240.2|9242.7|9240.7|9240.9|9238.9|142
1634708700000|2021-10-20 05:45:00|9242.5|9240.1|9243.2|9240.8|9243.3|9241.4|9241.2|9239.3|224
1634709000000|2021-10-20 05:50:00|9243.3|9240.9|9244.2|9241.8|9244.7|9242.8|9242.4|9240.2|221
1634709300000|2021-10-20 05:55:00|9244.3|9241.9|9244.4|9242|9244.7|9242.6|9243.4|9241.3|243
1634709600000|2021-10-20 06:00:00|9244.6|9242.2|9241.8|9239.4|9244.8|9242.6|9241.1|9238.7|425
1634709900000|2021-10-20 06:05:00|9241.7|9239.3|9241.5|9239.1|9242.6|9240.2|9240.3|9238.3|416
1634710200000|2021-10-20 06:10:00|9241.4|9239|9243.2|9240.8|9244.6|9242.9|9241.3|9239|469
1634710500000|2021-10-20 06:15:00|9243.3|9240.9|9244.5|9243|9244.8|9243.1|9241.5|9239.4|549
1634710800000|2021-10-20 06:20:00|9244.9|9242.5|9242.1|9240.6|9245|9243|9241.1|9239.2|378
1634711100000|2021-10-20 06:25:00|9242|9240.5|9238.1|9235.7|9242.8|9240.8|9236.7|9234.8|490
1634711400000|2021-10-20 06:30:00|9238.2|9235.8|9239|9237.5|9240.1|9237.8|9235.4|9233.4|420
1634711700000|2021-10-20 06:35:00|9238.9|9237.4|9237.9|9236.4|9239.9|9237.9|9236.8|9234.8|349
1634712000000|2021-10-20 06:40:00|9237.8|9236.3|9239.5|9238|9240|9238|9237.3|9235.5|296
1634712300000|2021-10-20 06:45:00|9239.3|9237.8|9240.8|9239.3|9241.6|9239.9|9239|9237.4|333
1634712600000|2021-10-20 06:50:00|9240.9|9239.4|9243.1|9241.6|9243.7|9241.7|9239.8|9237.9|325
1634712900000|2021-10-20 06:55:00|9243.2|9241.7|9240.1|9237.7|9244.5|9242.5|9239.4|9237.5|437
1634713200000|2021-10-20 07:00:00|9240.2|9237.8|9236.3|9234.8|9240.2|9238|9235.8|9233.6|648
1634713500000|2021-10-20 07:05:00|9236.4|9234.9|9240.3|9238.8|9240.8|9239.1|9236.4|9234.8|564
1634713800000|2021-10-20 07:10:00|9240.5|9239|9239.9|9237.5|9242.5|9240.5|9238.4|9236.6|607
1634714100000|2021-10-20 07:15:00|9239.8|9238.3|9244.2|9241.8|9244.8|9243|9238.4|9236.5|690
1634714400000|2021-10-20 07:20:00|9244.1|9241.7|9241.7|9240.2|9245.4|9243|9241.7|9239.8|477
1634714700000|2021-10-20 07:25:00|9241.8|9240.3|9248.5|9246.1|9249.3|9247.3|9240.3|9238.4|596
1634715000000|2021-10-20 07:30:00|9248.4|9246|9251.2|9248.8|9251.9|9249.9|9246.8|9245.1|665
1634715300000|2021-10-20 07:35:00|9251.3|9248.9|9253|9250.6|9253.7|9251.5|9251|9248.9|609
1634715600000|2021-10-20 07:40:00|9252.9|9250.5|9252.2|9249.8|9253.6|9251.6|9250.3|9248.4|522
1634715900000|2021-10-20 07:45:00|9252.1|9249.7|9249.1|9247.6|9252.7|9250.7|9247.7|9245.7|430
1634716200000|2021-10-20 07:50:00|9249.7|9247.3|9246.2|9243.8|9249.8|9247.6|9245.7|9243.6|373
1634716500000|2021-10-20 07:55:00|9246.1|9243.7|9248.8|9247.3|9249.1|9247.4|9242.9|9240.9|514
1634716800000|2021-10-20 08:00:00|9248.9|9247.4|9246.3|9244.8|9249.7|9247.5|9245.7|9243.5|385
1634717100000|2021-10-20 08:05:00|9246.4|9244.9|9246.6|9245.1|9248.5|9246.8|9245.8|9244.1|453
1634717400000|2021-10-20 08:10:00|9246.5|9245|9248.3|9246.8|9249.9|9248|9245.7|9243.9|384
1634717700000|2021-10-20 08:15:00|9248.2|9246.7|9248.5|9247|9252.7|9250.7|9247.4|9245.4|372
1634718000000|2021-10-20 08:20:00|9248.2|9246.7|9246.2|9243.8|9248.8|9247.3|9244.6|9242.6|386
1634718300000|2021-10-20 08:25:00|9246.1|9243.7|9243.6|9241.2|9246.7|9244.9|9242|9240.2|360
1634718600000|2021-10-20 08:30:00|9243.1|9241.6|9241.9|9240.4|9244.4|9242.7|9241.4|9239.4|413
1634718900000|2021-10-20 08:35:00|9241.8|9240.3|9241.8|9240.3|9244.5|9242.5|9239.5|9238|567
1634719200000|2021-10-20 08:40:00|9241.9|9240.4|9244.7|9242.3|9245.1|9243.2|9241.2|9239.2|420
1634719500000|2021-10-20 08:45:00|9244.8|9242.4|9244.1|9242.6|9245.9|9244|9243.6|9241.7|379
1634719800000|2021-10-20 08:50:00|9244|9242.5|9247.1|9245.6|9247.5|9245.7|9244|9242.2|431
1634720100000|2021-10-20 08:55:00|9247|9245.5|9248.6|9246.2|9250.4|9248.7|9246.9|9245|406
1634720400000|2021-10-20 09:00:00|9248.5|9246.1|9245.5|9243.1|9249.8|9247.4|9244.9|9243|431
1634720700000|2021-10-20 09:05:00|9245.1|9243.6|9242.4|9240|9246.4|9244.1|9241.8|9239.7|434
1634721000000|2021-10-20 09:10:00|9242.5|9240.1|9240.7|9239.2|9242.6|9240.6|9240.4|9238.3|321
1634721300000|2021-10-20 09:15:00|9240.6|9239.1|9240.5|9239|9242.5|9240.5|9239.5|9237.7|412
1634721600000|2021-10-20 09:20:00|9240.7|9239.2|9241.7|9239.3|9243.3|9241.6|9240.7|9238.7|359
1634721900000|2021-10-20 09:25:00|9241.6|9239.2|9243|9241.5|9243.4|9241.7|9241.2|9239.1|279
1634722200000|2021-10-20 09:30:00|9242.9|9241.4|9243.2|9240.8|9243.5|9241.7|9240.7|9238.8|373
1634722500000|2021-10-20 09:35:00|9243|9240.6|9242.3|9239.9|9243.5|9242|9240.5|9238.7|415
1634722800000|2021-10-20 09:40:00|9241.7|9240.2|9240.8|9239.3|9242.2|9240.2|9240.1|9238|337
1634723100000|2021-10-20 09:45:00|9241.2|9238.8|9240.7|9238.3|9241.7|9240|9240.2|9238.2|363
1634723400000|2021-10-20 09:50:00|9240.6|9238.2|9241.9|9240.4|9242.4|9240.6|9240.5|9238.2|248
1634723700000|2021-10-20 09:55:00|9241.8|9240.3|9240|9238.5|9242|9240.4|9239.9|9238|325
1634724000000|2021-10-20 10:00:00|9239.8|9238.3|9240.5|9239|9240.9|9239.1|9239|9237.4|380
1634724300000|2021-10-20 10:05:00|9240.2|9238.7|9244.4|9242|9244.7|9242.5|9239.1|9237.3|433
1634724600000|2021-10-20 10:10:00|9244.3|9241.9|9244.3|9242.8|9245.3|9243|9242.4|9240.5|433
1634724900000|2021-10-20 10:15:00|9244.4|9242.9|9240.8|9239.3|9246.4|9244.6|9240.2|9238.1|424
1634725200000|2021-10-20 10:20:00|9240.7|9239.2|9238.5|9236.1|9240.9|9239.3|9237|9235.2|424
1634725500000|2021-10-20 10:25:00|9238.3|9235.9|9236.8|9235.3|9239.1|9237.2|9235.3|9233.3|373
1634725800000|2021-10-20 10:30:00|9236.9|9235.4|9236.3|9233.9|9237.4|9235.6|9235.3|9233.3|328
1634726100000|2021-10-20 10:35:00|9235.9|9234.4|9236.2|9233.8|9237.6|9235.9|9235.1|9233.3|285
1634726400000|2021-10-20 10:40:00|9236.1|9233.7|9235.1|9233.6|9236.6|9234.7|9234.7|9232.6|238
1634726700000|2021-10-20 10:45:00|9235|9233.5|9233.3|9231.8|9235.9|9233.9|9232.7|9230.6|409
1634727000000|2021-10-20 10:50:00|9233.4|9231.9|9231.7|9230.2|9234.1|9232.6|9231.2|9229.6|321
1634727300000|2021-10-20 10:55:00|9231.8|9230.3|9230.2|9227.8|9232.2|9230.3|9228.5|9226.5|339
1634727600000|2021-10-20 11:00:00|9230.3|9227.9|9229.3|9227.8|9230.7|9228.6|9228.5|9226.5|295
1634727900000|2021-10-20 11:05:00|9229.5|9228|9229|9226.6|9230.4|9228.7|9228.5|9226.4|346
1634728200000|2021-10-20 11:10:00|9228.5|9227|9228.1|9225.7|9229.1|9227.1|9227.2|9225.4|349
1634728500000|2021-10-20 11:15:00|9227.6|9226.1|9232.6|9230.2|9232.6|9230.8|9227.6|9226.1|296
1634728800000|2021-10-20 11:20:00|9232.7|9230.3|9232.9|9231.4|9233.4|9231.9|9231.3|9229.5|276
1634729100000|2021-10-20 11:25:00|9233|9231.5|9235.5|9234|9236.4|9234.5|9232.8|9230.9|314
1634729400000|2021-10-20 11:30:00|9235.2|9233.7|9236|9234.5|9237.6|9235.6|9234.4|9232.5|361
1634729700000|2021-10-20 11:35:00|9236.1|9234.6|9236.9|9235.4|9237.5|9235.7|9235.2|9233.7|183
1634730000000|2021-10-20 11:40:00|9236.8|9235.3|9239.5|9238|9241.3|9239.6|9236.8|9235.3|325
1634730300000|2021-10-20 11:45:00|9239.6|9238.1|9240.6|9239.1|9241.5|9239.7|9237.9|9235.9|349
1634730600000|2021-10-20 11:50:00|9240.5|9239|9243.4|9241.9|9244|9241.9|9240.4|9238.6|416
1634730900000|2021-10-20 11:55:00|9243.3|9241.8|9243|9241.5|9244.2|9242.1|9241.8|9240|332
1634731200000|2021-10-20 12:00:00|9243.5|9241.1|9237.3|9235.8|9243.9|9241.9|9237|9234.9|628
1634731500000|2021-10-20 12:05:00|9237.4|9235.9|9240.1|9237.7|9240.8|9238.8|9236.3|9234.6|464
1634731800000|2021-10-20 12:10:00|9240|9237.6|9239.4|9237.9|9241|9238.9|9236.4|9234.4|532
1634732100000|2021-10-20 12:15:00|9239.5|9238|9237.1|9235.6|9240.3|9238.3|9237|9235.1|475
1634732400000|2021-10-20 12:20:00|9237.5|9235.1|9231.9|9229.5|9237.9|9235.7|9230.4|9228.4|585
1634732700000|2021-10-20 12:25:00|9232|9229.6|9232.3|9229.9|9233.9|9231.9|9231|9229.1|436
1634733000000|2021-10-20 12:30:00|9231.9|9230.4|9230|9228.5|9234.6|9232.8|9229.9|9228.1|536
1634733300000|2021-10-20 12:35:00|9230.1|9228.6|9225.9|9224.4|9230.5|9228.6|9225.9|9224|550
1634733600000|2021-10-20 12:40:00|9225.5|9224|9223.5|9222|9227.6|9225.7|9222.6|9220.6|668
1634733900000|2021-10-20 12:45:00|9223.4|9221.9|9222.4|9220.9|9223.7|9222|9217.8|9215.4|633
1634734200000|2021-10-20 12:50:00|9222.5|9221|9220.1|9217.7|9222.9|9221|9217.7|9215.6|670
1634734500000|2021-10-20 12:55:00|9220|9217.6|9221.5|9219.1|9224.1|9222.6|9218.3|9216.3|747
1634734800000|2021-10-20 13:00:00|9221.6|9219.2|9219.6|9218.1|9222.5|9220.4|9217.7|9215.7|659
1634735100000|2021-10-20 13:05:00|9220.2|9217.8|9220.9|9218.5|9221.2|9219.2|9217|9215|650
1634735400000|2021-10-20 13:10:00|9221|9218.6|9216.9|9215.4|9221.3|9218.9|9216.6|9214.6|599
1634735700000|2021-10-20 13:15:00|9217|9215.5|9217.7|9216.2|9218.6|9217.1|9216.4|9214.9|473
1634736000000|2021-10-20 13:20:00|9217.8|9216.3|9216.3|9214.8|9220.9|9218.9|9215.5|9214|544
1634736300000|2021-10-20 13:25:00|9217|9214.6|9218.5|9217|9219.1|9217.1|9214.1|9212.3|502
1634736600000|2021-10-20 13:30:00|9218.6|9217.1|9217.6|9216.1|9220.2|9218.3|9215.3|9213.2|808
1634736900000|2021-10-20 13:35:00|9217.5|9216|9208.1|9206.6|9218.1|9216.2|9207.7|9205.7|786
1634737200000|2021-10-20 13:40:00|9208|9206.5|9208.9|9207.4|9211|9209.3|9206.6|9204.8|673
1634737500000|2021-10-20 13:45:00|9209.1|9207.6|9212.4|9210.9|9214.8|9213.2|9209|9206.9|717
1634737800000|2021-10-20 13:50:00|9212.2|9210|9212.5|9211|9214.6|9212.3|9209.7|9207.7|569
1634738100000|2021-10-20 13:55:00|9212.4|9210.9|9207.5|9205.1|9212.6|9210.9|9206.2|9204.4|617
1634738400000|2021-10-20 14:00:00|9207.4|9205|9207.8|9205.4|9212|9209.8|9206.4|9204.4|668
1634738700000|2021-10-20 14:05:00|9208|9205.6|9210.3|9207.9|9210.5|9208.6|9206.9|9205.1|621
1634739000000|2021-10-20 14:10:00|9210.4|9208|9211.1|9208.7|9212.1|9209.9|9208.3|9206.1|515
1634739300000|2021-10-20 14:15:00|9211|9208.6|9205.9|9203.5|9211.4|9209.5|9205|9203.5|457
1634739600000|2021-10-20 14:20:00|9206|9203.6|9202.8|9201.3|9206|9203.9|9202.1|9200.2|420
1634739900000|2021-10-20 14:25:00|9202.9|9201.4|9202.5|9200.1|9204.5|9202.6|9200.8|9199.3|515
1634740200000|2021-10-20 14:30:00|9201.8|9200.3|9202|9199.6|9202.9|9201.1|9198.3|9196.8|622
1634740500000|2021-10-20 14:35:00|9201.5|9200|9205.9|9203.5|9206.7|9204.8|9201.4|9199.9|500
1634740800000|2021-10-20 14:40:00|9205.8|9203.4|9205.2|9203.7|9206.5|9204.7|9203.2|9201.7|411
1634741100000|2021-10-20 14:45:00|9205.1|9203.6|9202.9|9201.4|9205.5|9203.6|9201.6|9199.8|545
1634741400000|2021-10-20 14:50:00|9203|9201.5|9198.6|9197.1|9204.8|9203.3|9198.4|9196.3|536
1634741700000|2021-10-20 14:55:00|9198.5|9197|9198.1|9196.6|9200.6|9199.1|9196.9|9195.2|687
1634742000000|2021-10-20 15:00:00|9198.2|9196.7|9201|9198.6|9201.4|9199.4|9195.7|9194.2|612
1634742300000|2021-10-20 15:05:00|9200.9|9198.5|9199.1|9196.7|9202.3|9200.2|9198.2|9196.4|551
1634742600000|2021-10-20 15:10:00|9199.3|9196.9|9200.3|9197.9|9200.3|9198.3|9196.6|9194.7|472
1634742900000|2021-10-20 15:15:00|9200.5|9198.1|9199.4|9197.9|9201|9199.1|9198.1|9196.2|519
1634743200000|2021-10-20 15:20:00|9199.2|9197.7|9201|9199.5|9202.1|9200.2|9198.9|9197|542
1634743500000|2021-10-20 15:25:00|9201.1|9199.6|9199.7|9197.3|9202.9|9200.8|9197.5|9195.2|578
1634743800000|2021-10-20 15:30:00|9199.6|9197.2|9198.8|9197.3|9199.8|9198|9196.5|9194.8|630
1634744100000|2021-10-20 15:35:00|9198.9|9197.4|9199|9197.5|9200.5|9198.6|9197.7|9195.7|447
1634744400000|2021-10-20 15:40:00|9199.1|9197.6|9200.2|9197.8|9200.9|9199|9197.7|9196.1|301
1634744700000|2021-10-20 15:45:00|9200.1|9197.7|9199.3|9196.9|9201.4|9199.8|9198.2|9196.5|455
1634745000000|2021-10-20 15:50:00|9198.8|9197.3|9196.3|9194.8|9200.4|9198.4|9193.7|9191.7|454
1634745300000|2021-10-20 15:55:00|9196.2|9194.7|9199.4|9197|9199.9|9197.8|9195.8|9194.1|429
1634745600000|2021-10-20 16:00:00|9199.2|9196.8|9202.2|9199.8|9202.3|9199.9|9197.3|9195.4|546
1634745900000|2021-10-20 16:05:00|9202.1|9199.7|9200.7|9198.3|9202.9|9200.7|9199.5|9197.5|353
1634746200000|2021-10-20 16:10:00|9200.8|9198.4|9198.3|9196.8|9200.8|9198.4|9198.1|9196.3|273
1634746500000|2021-10-20 16:15:00|9198.2|9196.7|9198.6|9197.1|9201.5|9199.4|9198.1|9196.4|368
1634746800000|2021-10-20 16:20:00|9198.5|9197|9193.8|9192.3|9198.7|9197.1|9193.7|9192.2|309
1634747100000|2021-10-20 16:25:00|9193.7|9192.2|9194.4|9192|9195|9193|9192.9|9191.1|371
1634747400000|2021-10-20 16:30:00|9194.3|9191.9|9192.9|9190.5|9195.3|9193.1|9190.9|9189.3|531
1634747700000|2021-10-20 16:35:00|9192.8|9190.4|9192.2|9189.8|9193.3|9191.4|9190.6|9189.1|365
1634748000000|2021-10-20 16:40:00|9192.3|9189.9|9193.5|9192|9193.7|9192.1|9190.3|9188.8|224
1634748300000|2021-10-20 16:45:00|9193.4|9191.9|9191.2|9189.7|9194.4|9192.6|9191|9189.1|365
1634748600000|2021-10-20 16:50:00|9191.3|9189.8|9191|9189.5|9192.6|9191.1|9190.8|9189|369
1634748900000|2021-10-20 16:55:00|9191.1|9189.6|9190.8|9188.4|9192|9190.3|9189.6|9187.7|324
1634749200000|2021-10-20 17:00:00|9190.9|9188.5|9194.5|9193|9196.1|9193.7|9188.8|9186.8|830
1634749500000|2021-10-20 17:05:00|9194.7|9193.2|9194.5|9192.1|9195.4|9193.4|9192.4|9190|477
1634749800000|2021-10-20 17:10:00|9194|9192.5|9193.8|9191.4|9196.2|9194.4|9193.1|9191.2|440
1634750100000|2021-10-20 17:15:00|9193.7|9191.3|9191.1|9188.7|9193.8|9191.4|9190.2|9188.3|417
1634750400000|2021-10-20 17:20:00|9191.2|9188.8|9193.1|9191.6|9193.7|9191.7|9190.9|9188.7|395
1634750700000|2021-10-20 17:25:00|9193|9191.5|9191.6|9190.1|9193.9|9192.3|9190.7|9188.9|355
1634751000000|2021-10-20 17:30:00|9191.7|9190.2|9191.7|9190.2|9192.5|9191|9190.5|9189|278
1634751300000|2021-10-20 17:35:00|9191.8|9190.3|9188.8|9187.3|9191.8|9190.3|9187.3|9185.1|427
1634751600000|2021-10-20 17:40:00|9188.9|9187.4|9189.7|9188.2|9190.9|9188.9|9188.9|9187|324
1634751900000|2021-10-20 17:45:00|9190.1|9187.7|9190.5|9189|9191.1|9189.3|9188.1|9186.3|366
1634752200000|2021-10-20 17:50:00|9190.6|9189.1|9191.1|9188.7|9191.8|9189.9|9190.3|9188.2|349
1634752500000|2021-10-20 17:55:00|9191|9189.5|9191|9188.6|9192.8|9190.5|9190.6|9188.5|433
1634752800000|2021-10-20 18:00:00|9191.1|9188.7|9191.6|9190.1|9193.9|9191.8|9190.5|9188.5|419
1634753100000|2021-10-20 18:05:00|9191.8|9190.3|9190.3|9188.8|9192.1|9190.3|9189.8|9188.1|200
1634753400000|2021-10-20 18:10:00|9190.2|9188.7|9188.9|9187.4|9191.3|9189.4|9188.9|9187.1|220
1634753700000|2021-10-20 18:15:00|9189|9187.5|9190.4|9188.9|9190.9|9189|9188.6|9186.8|199
1634754000000|2021-10-20 18:20:00|9190.5|9189|9189.8|9188.3|9191|9189|9188.7|9186.9|276
1634754300000|2021-10-20 18:25:00|9189.9|9188.4|9190.7|9188.3|9191|9189|9189.7|9187.8|234
1634754600000|2021-10-20 18:30:00|9190.6|9188.2|9191.1|9189.6|9191.7|9189.7|9189.6|9187.7|236
1634754900000|2021-10-20 18:35:00|9191|9189.5|9189.2|9187.7|9191.8|9190.3|9189.1|9187.4|262
1634755200000|2021-10-20 18:40:00|9189.4|9187.9|9189.6|9188.1|9190.3|9188.4|9189|9187.3|211
1634755500000|2021-10-20 18:45:00|9189.5|9188|9189.5|9188|9191.9|9190.2|9188.9|9187|321
1634755800000|2021-10-20 18:50:00|9189.4|9187.9|9190|9187.6|9190.6|9188.7|9189.1|9187|224
1634756100000|2021-10-20 18:55:00|9189.6|9188.1|9190.7|9189.2|9191.1|9189.3|9188.8|9186.9|334
1634756400000|2021-10-20 19:00:00|9190.8|9189.3|9189.6|9188.1|9191|9189.3|9188.9|9187|337
1634756700000|2021-10-20 19:05:00|9189.7|9188.2|9191.1|9189.6|9192.5|9190.6|9189.4|9187.7|217
1634757000000|2021-10-20 19:10:00|9191|9189.5|9192.3|9190.8|9193|9190.8|9190.5|9188.4|218
1634757300000|2021-10-20 19:15:00|9192.2|9190.7|9193.2|9191.7|9193.8|9191.8|9192.1|9190.1|226
1634757600000|2021-10-20 19:20:00|9193.3|9191.8|9192.6|9190.2|9194.3|9192.3|9192.4|9190.2|177
1634757900000|2021-10-20 19:25:00|9192.7|9190.3|9192|9189.6|9192.8|9190.9|9191.3|9189.2|288
1634758200000|2021-10-20 19:30:00|9192.1|9189.7|9191.3|9188.9|9192.1|9189.9|9190.2|9188|373
1634758500000|2021-10-20 19:35:00|9191.2|9188.8|9192.5|9190.1|9192.8|9190.8|9190.7|9188.7|302
1634758800000|2021-10-20 19:40:00|9192.4|9190|9191.8|9189.4|9192.6|9190.4|9190.7|9188.7|324
1634759100000|2021-10-20 19:45:00|9191.9|9189.5|9191.8|9189.4|9192.2|9190|9190.6|9188.7|192
1634759400000|2021-10-20 19:50:00|9191.4|9189.9|9192.5|9190.1|9192.9|9190.6|9191.4|9189.3|219
1634759700000|2021-10-20 19:55:00|9192.4|9190|9190.9|9188.5|9193.1|9190.9|9190.2|9188.2|372
1634760000000|2021-10-20 20:00:00|9191|9188.6|9191.1|9188.7|9191.7|9189.3|9190.4|9188|229
1634760300000|2021-10-20 20:05:00|9191|9188.6|9191.6|9189.2|9191.8|9189.4|9190.7|9188.3|108
1634760600000|2021-10-20 20:10:00|9191.2|9188.8|9191|9188.6|9191.4|9189|9190.8|9188.4|92
1634760900000|2021-10-20 20:15:00|9191.1|9188.7|9191|9188.6|9191.5|9189.1|9190.8|9188.4|79
1634761200000|2021-10-20 20:20:00|9190.9|9188.5|9191|9188.6|9191.7|9189.6|9190.3|9188.2|116
1634761500000|2021-10-20 20:25:00|9191.1|9188.7|9192.1|9189.7|9192.4|9190|9190.6|9188.6|171
1634761800000|2021-10-20 20:30:00|9192|9189.6|9192.9|9190.5|9193|9190.6|9191.3|9189.4|217
1634762100000|2021-10-20 20:35:00|9192.6|9190.2|9193.5|9191.1|9193.9|9191.6|9192.4|9190|139
1634762400000|2021-10-20 20:40:00|9193.6|9191.2|9192.7|9190.3|9193.9|9191.5|9192.4|9190|210
1634762700000|2021-10-20 20:45:00|9192.5|9190.1|9191.7|9189.3|9192.7|9190.3|9191.4|9189|136
1634763000000|2021-10-20 20:50:00|9191.8|9189.4|9190|9187.6|9191.8|9189.4|9189.9|9187.5|195
1634763300000|2021-10-20 20:55:00|9190.1|9187.7|9190.1|9187.2|9190.5|9188.1|9189.4|9186.8|294
1634763600000|2021-10-20 21:00:00|9190|9187.6|9194|9185.7|9194.1|9187.6|9190|9185.6|50
1634763900000|2021-10-20 21:05:00|9194.7|9182.6|9195.5|9185|9211.4|9196.4|9192.3|9182.4|200
1634764200000|2021-10-20 21:10:00|9195.1|9185.5|9205.3|9190.3|9209.7|9194.7|9194.1|9179.1|343
1634764500000|2021-10-20 21:15:00|9206.7|9191.7|9204.6|9189.6|9206.7|9191.7|9200.8|9185.8|201
1634764800000|2021-10-20 21:20:00|9203.3|9188.3|9204.6|9189.6|9208.5|9193.5|9197.8|9182.8|151
1634765100000|2021-10-20 21:25:00|9204.7|9189.7|9204.9|9189.9|9206.6|9191.6|9199.5|9184.5|176
1634765400000|2021-10-20 21:30:00|9204.8|9189.8|9202.9|9187.9|9204.8|9189.8|9200|9185|278
1634765700000|2021-10-20 21:35:00|9202.8|9187.8|9202.4|9187.4|9205.4|9190.4|9199.3|9184.3|283
1634766000000|2021-10-20 21:40:00|9202.3|9187.3|9202.8|9187.8|9205|9190|9199|9184|170
1634766300000|2021-10-20 21:45:00|9197.4|9182.4|9200.7|9185.7|9204.8|9189.8|9196.7|9181.7|226
1634766600000|2021-10-20 21:50:00|9202.2|9187.2|9203.1|9188.1|9204.1|9189.1|9197.7|9182.7|155
1634766900000|2021-10-20 21:55:00|9199|9184|9203|9188|9204.6|9189.6|9197.7|9182.7|282
1634767200000|2021-10-20 22:00:00|9202.6|9187.6|9188|9185.6|9202.6|9187.8|9187.9|9178.9|568
1634767500000|2021-10-20 22:05:00|9188.3|9185.9|9188.7|9186.1|9192.2|9186.4|9188|9181.8|317
1634767800000|2021-10-20 22:10:00|9188.6|9186.2|9189|9186.3|9191.4|9186.8|9188.6|9183.6|158
1634768100000|2021-10-20 22:15:00|9189.2|9187.1|9188.8|9186.4|9189.8|9187.1|9188.6|9185.9|83
1634768400000|2021-10-20 22:20:00|9188.7|9186.2|9188.9|9186.5|9189|9186.9|9188.4|9186.2|69
1634768700000|2021-10-20 22:25:00|9189|9186.6|9189.5|9187.1|9190.1|9187.6|9188.9|9186|169
1634769000000|2021-10-20 22:30:00|9189.3|9186.9|9189.8|9187.4|9190.3|9187.5|9189.1|9185.8|93
1634769300000|2021-10-20 22:35:00|9189.7|9187.3|9187.7|9185.3|9190|9187.5|9186.9|9184.9|134
1634769600000|2021-10-20 22:40:00|9187.8|9185.4|9187.7|9185.3|9188.1|9185.7|9186.9|9184.8|137
1634769900000|2021-10-20 22:45:00|9187.8|9185.4|9188|9185.6|9188.2|9185.8|9187.2|9184.9|132
1634770200000|2021-10-20 22:50:00|9188.1|9185.7|9188|9185.6|9188.9|9186.5|9187.6|9185.2|151
1634770500000|2021-10-20 22:55:00|9188.3|9185.9|9188.9|9186.5|9189|9186.6|9188|9185.6|114
1634770800000|2021-10-20 23:00:00|9188.8|9186.4|9188.4|9186.9|9189.7|9187.3|9188.4|9186.4|111
1634771100000|2021-10-20 23:05:00|9188.7|9186.3|9188.9|9186.5|9189.6|9187.2|9188.5|9186.3|91
1634771400000|2021-10-20 23:10:00|9188.8|9186.4|9189.5|9187.1|9189.7|9187.8|9188.3|9186.4|94
1634771700000|2021-10-20 23:15:00|9189.6|9187.2|9188.7|9186.3|9189.7|9187.6|9188.6|9186.2|91
1634772000000|2021-10-20 23:20:00|9188.9|9186.5|9188.9|9186.5|9189.5|9187.1|9188.4|9186.3|114
1634772300000|2021-10-20 23:25:00|9189.1|9186.7|9188.8|9186.4|9189.6|9187.2|9188.3|9186.3|110
1634772600000|2021-10-20 23:30:00|9188.5|9187|9189|9186.6|9190.7|9188.6|9188.5|9186.4|106
1634772900000|2021-10-20 23:35:00|9188.9|9186.5|9188.8|9186.4|9189.1|9187|9188.3|9186.4|83
1634773200000|2021-10-20 23:40:00|9188.9|9186.5|9188.9|9186.5|9189.1|9187|9188.2|9186.2|112
1634773500000|2021-10-20 23:45:00|9189|9186.6|9188.8|9186.4|9189.1|9187.1|9187.7|9185.7|117
1634773800000|2021-10-20 23:50:00|9188.7|9186.3|9189.7|9187.3|9190.5|9188.1|9188.3|9186.2|125
1634774100000|2021-10-20 23:55:00|9189.3|9187.8|9191|9188.6|9191.4|9189|9189.3|9187.2|152
1634774400000|2021-10-21 00:00:00|9191.1|9188.7|9191.1|9188.7|9191.4|9189.1|9190.1|9187.7|341
1634774700000|2021-10-21 00:05:00|9191|9188.6|9189.7|9187.3|9191.4|9189|9188.8|9186.4|186
1634775000000|2021-10-21 00:10:00|9189.6|9187.2|9190.5|9188.1|9190.5|9188.1|9188.9|9186.6|154
1634775300000|2021-10-21 00:15:00|9190.6|9188.2|9190.4|9188|9191.6|9189.4|9190.2|9187.8|135
1634775600000|2021-10-21 00:20:00|9190.2|9187.8|9188.8|9186.4|9190.6|9188.2|9188.5|9186.1|147
1634775900000|2021-10-21 00:25:00|9188.9|9186.5|9188.6|9186.2|9189.6|9187.6|9188|9185.6|165
1634776200000|2021-10-21 00:30:00|9188.7|9186.3|9189.7|9187.3|9189.8|9187.8|9188.4|9186|145
1634776500000|2021-10-21 00:35:00|9189.8|9187.4|9192.2|9189.8|9192.3|9189.9|9189|9186.6|251
1634776800000|2021-10-21 00:40:00|9192.3|9189.9|9190.4|9188|9192.3|9190.2|9190.2|9187.8|151
1634777100000|2021-10-21 00:45:00|9190.3|9187.9|9189.5|9187.1|9190.4|9188|9188.2|9186.2|168
1634777400000|2021-10-21 00:50:00|9189.6|9187.2|9190.4|9188|9190.8|9188.4|9188|9185.6|282
1634777700000|2021-10-21 00:55:00|9190.3|9187.9|9190.2|9187.8|9192.1|9189.9|9189.3|9187.4|342
1634778000000|2021-10-21 01:00:00|9190.3|9187.9|9191.1|9188.7|9191.7|9189.3|9189.8|9187.7|242
1634778300000|2021-10-21 01:05:00|9191|9188.6|9192.9|9190.5|9193.3|9191.4|9190.8|9188.4|180
1634778600000|2021-10-21 01:10:00|9192.8|9190.4|9192.6|9190.2|9192.9|9190.9|9191.1|9188.8|179
1634778900000|2021-10-21 01:15:00|9192.7|9190.3|9194.5|9192.1|9194.6|9192.2|9191.2|9189|218
1634779200000|2021-10-21 01:20:00|9194.6|9192.2|9193.7|9191.3|9195.1|9193.2|9193.4|9191.1|195
1634779500000|2021-10-21 01:25:00|9193.8|9191.4|9195.4|9193|9196.3|9194.3|9193.1|9191.2|211
1634779800000|2021-10-21 01:30:00|9195.3|9192.9|9192.9|9190.5|9195.4|9193.5|9192.9|9190.5|161
1634780100000|2021-10-21 01:35:00|9192.8|9190.4|9187.8|9185.4|9193.5|9191.5|9187.3|9185.2|264
1634780400000|2021-10-21 01:40:00|9187.7|9185.3|9189.6|9187.2|9189.7|9187.7|9187.2|9185.1|242
1634780700000|2021-10-21 01:45:00|9189.8|9187.4|9190.9|9189.4|9191.4|9189.6|9188.9|9186.9|177
1634781000000|2021-10-21 01:50:00|9191|9189.5|9190.6|9189.1|9191.4|9189.5|9189.8|9187.9|218
1634781300000|2021-10-21 01:55:00|9190.5|9189|9190.8|9189.3|9192.1|9190.1|9190.5|9188.7|202
1634781600000|2021-10-21 02:00:00|9191.3|9188.9|9190.9|9189.4|9191.4|9189.8|9190.4|9188.5|188
1634781900000|2021-10-21 02:05:00|9190.8|9189.3|9188.5|9186.1|9190.9|9189.4|9187.8|9185.8|208
1634782200000|2021-10-21 02:10:00|9188.4|9186|9188|9185.6|9188.8|9186.8|9187.2|9185.1|201
1634782500000|2021-10-21 02:15:00|9187.9|9185.5|9187.6|9185.2|9188.7|9186.6|9187.1|9185.2|176
1634782800000|2021-10-21 02:20:00|9187.5|9185.1|9187.3|9185.8|9188.5|9186.4|9187|9185|130
1634783100000|2021-10-21 02:25:00|9187.2|9185.7|9187.3|9185.8|9188.6|9186.7|9186.7|9184.9|142
1634783400000|2021-10-21 02:30:00|9187.4|9185.9|9188.3|9185.9|9188.8|9186.7|9187|9185.2|140
1634783700000|2021-10-21 02:35:00|9188.2|9185.8|9187.8|9185.4|9188.8|9186.8|9186.8|9185.2|225
1634784000000|2021-10-21 02:40:00|9187.9|9185.5|9187.2|9185.7|9188.9|9186.9|9186.7|9185.2|256
1634784300000|2021-10-21 02:45:00|9187.1|9185.6|9188.2|9185.8|9188.6|9186.6|9186.8|9185.1|203
1634784600000|2021-10-21 02:50:00|9188.3|9185.9|9189.3|9187.8|9190.3|9188.5|9187.7|9185.8|175
1634784900000|2021-10-21 02:55:00|9189.7|9188.2|9188.9|9187.4|9190.6|9188.6|9188.9|9187|140
1634785200000|2021-10-21 03:00:00|9189|9187.5|9186.7|9185.2|9189.4|9187.5|9186.4|9184.5|234
1634785500000|2021-10-21 03:05:00|9186.8|9185.3|9186.5|9185|9188.4|9186.6|9186.3|9184.8|143
1634785800000|2021-10-21 03:10:00|9186.4|9184.9|9188.5|9186.1|9188.5|9186.6|9186.3|9184.5|162
1634786100000|2021-10-21 03:15:00|9188.4|9186|9189.4|9187|9189.4|9187.8|9188|9186|123
1634786400000|2021-10-21 03:20:00|9189.3|9186.9|9188.2|9186.7|9189.6|9187.7|9188.2|9186.2|190
1634786700000|2021-10-21 03:25:00|9188.3|9186.8|9187.9|9185.5|9189.2|9187.2|9187.4|9185.4|208
1634787000000|2021-10-21 03:30:00|9187.8|9185.4|9188.2|9186.7|9188.7|9187|9187.7|9185.3|102
1634787300000|2021-10-21 03:35:00|9188.1|9186.6|9188.3|9186.8|9189.3|9187.6|9187.9|9186|153
1634787600000|2021-10-21 03:40:00|9188.2|9186.7|9188.5|9186.1|9189.4|9187.5|9188|9185.7|164
1634787900000|2021-10-21 03:45:00|9188.4|9186|9187.6|9185.2|9188.7|9186.8|9186.4|9184.9|162
1634788200000|2021-10-21 03:50:00|9187.5|9185.1|9186.5|9185|9187.8|9185.9|9186.3|9184.8|174
1634788500000|2021-10-21 03:55:00|9186.6|9185.1|9186.4|9184.9|9187|9185.2|9186.3|9184.5|113
1634788800000|2021-10-21 04:00:00|9186.3|9184.8|9187.4|9185.9|9187.9|9186|9185.8|9184.2|267
1634789100000|2021-10-21 04:05:00|9187.3|9185.8|9188.6|9186.2|9189.4|9187.5|9186.4|9184.5|360
1634789400000|2021-10-21 04:10:00|9188.7|9186.3|9187.4|9185|9188.9|9186.8|9185.8|9183.9|397
1634789700000|2021-10-21 04:15:00|9187.6|9185.2|9187.2|9184.8|9188.9|9186.5|9186.4|9184.4|376
1634790000000|2021-10-21 04:20:00|9187.1|9184.7|9187.3|9184.9|9188.2|9185.9|9186.4|9184.4|299
1634790300000|2021-10-21 04:25:00|9187.4|9185|9188.6|9186.2|9188.8|9186.6|9186.9|9184.5|263
1634790600000|2021-10-21 04:30:00|9188.5|9186.1|9186.3|9184.8|9189.5|9187.1|9186.1|9183.9|412
1634790900000|2021-10-21 04:35:00|9186.4|9184.9|9189.5|9187.1|9190|9187.9|9186.3|9184.3|357
1634791200000|2021-10-21 04:40:00|9189.3|9186.9|9190.2|9187.8|9191.1|9188.7|9189|9186.9|216
1634791500000|2021-10-21 04:45:00|9190.1|9187.7|9191.1|9188.7|9191.5|9189.6|9190.1|9187.7|259
1634791800000|2021-10-21 04:50:00|9191|9188.6|9191.6|9190.1|9192.3|9190.3|9190.6|9188.4|245
1634792100000|2021-10-21 04:55:00|9192.1|9189.7|9190.8|9188.4|9192.4|9190.3|9189.9|9187.8|168
1634792400000|2021-10-21 05:00:00|9191|9188.6|9191.2|9188.8|9192.1|9190|9190.8|9188.4|248
1634792700000|2021-10-21 05:05:00|9191.1|9188.7|9191.8|9189.4|9192.8|9190.4|9190.2|9187.8|228
1634793000000|2021-10-21 05:10:00|9191.7|9189.3|9191.1|9188.7|9192|9189.9|9190.5|9188.3|140
1634793300000|2021-10-21 05:15:00|9191.2|9188.8|9192.5|9191|9193.2|9191.3|9190.9|9188.7|237
1634793600000|2021-10-21 05:20:00|9192.4|9190.9|9194.6|9192.2|9194.6|9192.7|9192.4|9190.5|251
1634793900000|2021-10-21 05:25:00|9194.5|9192.1|9194.4|9192|9194.9|9193.2|9192.4|9190.4|344
1634794200000|2021-10-21 05:30:00|9194.5|9192.1|9195.6|9193.2|9196.5|9194.1|9193.3|9191|270
1634794500000|2021-10-21 05:35:00|9195.5|9193.1|9194.7|9192.3|9195.7|9193.8|9194.3|9192|297
1634794800000|2021-10-21 05:40:00|9194.6|9192.2|9193.9|9191.5|9196.3|9194.1|9193.7|9191.3|278
1634795100000|2021-10-21 05:45:00|9194|9191.6|9194|9191.6|9194.8|9192.4|9193|9190.6|319
1634795400000|2021-10-21 05:50:00|9193.9|9191.5|9193.9|9191.5|9194.9|9192.5|9192.9|9190.5|330
1634795700000|2021-10-21 05:55:00|9193.8|9191.4|9192.1|9189.7|9194.4|9192.1|9191.8|9189.5|311
1634796000000|2021-10-21 06:00:00|9192.5|9190.1|9190.4|9188|9193.9|9191.5|9189.4|9187.1|491
1634796300000|2021-10-21 06:05:00|9190.5|9188.1|9188.8|9187.3|9190.9|9189.2|9188.1|9186.3|407
1634796600000|2021-10-21 06:10:00|9189.3|9186.9|9188|9185.6|9189.4|9187.5|9186.8|9185|331
1634796900000|2021-10-21 06:15:00|9188.4|9186|9186.8|9185.3|9188.8|9186.9|9186.5|9184.5|399
1634797200000|2021-10-21 06:20:00|9186.7|9185.2|9187.2|9185.7|9188|9186|9186.4|9184.4|384
1634797500000|2021-10-21 06:25:00|9187.3|9185.8|9187|9185.5|9187.8|9185.8|9186.1|9184.5|329
1634797800000|2021-10-21 06:30:00|9187.4|9185|9187.2|9185.7|9188.1|9186.2|9186.6|9184.9|414
1634798100000|2021-10-21 06:35:00|9187.1|9185.6|9187.8|9186.3|9189.4|9187.6|9187.1|9185.5|403
1634798400000|2021-10-21 06:40:00|9188.3|9185.9|9187.9|9186.4|9189|9187.5|9187|9185.3|535
1634798700000|2021-10-21 06:45:00|9187.8|9186.3|9189|9187.5|9190.3|9188.6|9187.7|9185.8|385
1634799000000|2021-10-21 06:50:00|9188.9|9187.4|9192.9|9191.4|9193.8|9192|9188.6|9186.7|449
1634799300000|2021-10-21 06:55:00|9192.7|9191.2|9194.6|9192.2|9195|9192.9|9190.4|9188.5|630
1634799600000|2021-10-21 07:00:00|9194|9192.5|9197.8|9196.3|9198.9|9196.8|9193.2|9191.3|673
1634799900000|2021-10-21 07:05:00|9197.7|9196.2|9200.7|9198.3|9200.8|9198.7|9196.4|9194.5|465
1634800200000|2021-10-21 07:10:00|9200.8|9198.4|9198.2|9196.7|9201.5|9199.1|9197.3|9195.4|627
1634800500000|2021-10-21 07:15:00|9198.3|9196.8|9201.2|9198.8|9201.7|9199.3|9197.6|9195.8|621
1634800800000|2021-10-21 07:20:00|9201.1|9198.7|9199.4|9197.9|9201.6|9199.3|9198.9|9197|388
1634801100000|2021-10-21 07:25:00|9199.5|9198|9200.6|9199.1|9201.3|9199.7|9198.3|9196.7|352
1634801400000|2021-10-21 07:30:00|9200.3|9198.8|9201|9199.5|9202.4|9200.7|9199.7|9198|435
1634801700000|2021-10-21 07:35:00|9200.9|9199.4|9201.1|9199.6|9201.3|9199.8|9199.9|9197.9|267
1634802000000|2021-10-21 07:40:00|9201.2|9199.7|9199.3|9197.8|9202.3|9200.3|9199.3|9197.8|346
1634802300000|2021-10-21 07:45:00|9199.4|9197.9|9201.8|9200.3|9202.2|9200.5|9199.3|9197.5|365
1634802600000|2021-10-21 07:50:00|9201.7|9200.2|9203.9|9202.4|9204.4|9202.5|9201.4|9199.4|399
1634802900000|2021-10-21 07:55:00|9203.8|9202.3|9204.3|9202.8|9206.1|9204.1|9203.2|9201.3|504
1634803200000|2021-10-21 08:00:00|9204.2|9202.7|9203.8|9202.3|9206.3|9204.2|9202.8|9200.5|465
1634803500000|2021-10-21 08:05:00|9203.9|9202.4|9206.9|9204.5|9207.3|9205.3|9202.4|9200.5|504
1634803800000|2021-10-21 08:10:00|9207|9204.6|9204.5|9203|9207.3|9205.5|9204.2|9202.3|391
1634804100000|2021-10-21 08:15:00|9204.4|9202.9|9202.9|9200.5|9205.3|9203.6|9202.5|9200.2|266
1634804400000|2021-10-21 08:20:00|9203|9200.6|9203.6|9202.1|9204|9202.2|9200.9|9199.1|366
1634804700000|2021-10-21 08:25:00|9203.5|9202|9202.3|9200.8|9204|9202.3|9201.6|9199.6|382
1634805000000|2021-10-21 08:30:00|9202.2|9200.7|9198.3|9196.8|9202.7|9200.9|9198.3|9196.3|470
1634805300000|2021-10-21 08:35:00|9198.4|9196.9|9194|9191.6|9199.5|9197.4|9193.6|9191.6|406
1634805600000|2021-10-21 08:40:00|9193.9|9191.5|9195|9192.6|9195.5|9193.6|9193.5|9191.4|408
1634805900000|2021-10-21 08:45:00|9194.5|9193|9197|9195.5|9197.7|9195.7|9193.9|9192.1|452
1634806200000|2021-10-21 08:50:00|9197.6|9195.2|9198.7|9196.3|9199.6|9197.2|9196.1|9194.1|315
1634806500000|2021-10-21 08:55:00|9198.6|9196.2|9197.5|9195.1|9199|9196.9|9196.3|9194.4|381
1634806800000|2021-10-21 09:00:00|9196.6|9194.5|9195.7|9193.3|9197.8|9195.5|9194.7|9192.5|374
1634807100000|2021-10-21 09:05:00|9195.4|9193.9|9194.3|9192.8|9196|9194.4|9192.9|9191.2|407
1634807400000|2021-10-21 09:10:00|9194.2|9192.7|9195.2|9192.8|9195.4|9193.4|9193.1|9191|342
1634807700000|2021-10-21 09:15:00|9194.9|9192.5|9194.8|9192.4|9195.5|9193.5|9193.9|9191.8|396
1634808000000|2021-10-21 09:20:00|9194.9|9192.5|9194.4|9192.9|9195.4|9193.5|9192.6|9190.9|271
1634808300000|2021-10-21 09:25:00|9194.3|9192.8|9194.2|9192.7|9195.9|9194|9193.2|9191.4|356
1634808600000|2021-10-21 09:30:00|9194.1|9192.6|9192.2|9190.7|9194.4|9192.7|9191.6|9189.8|323
1634808900000|2021-10-21 09:35:00|9192.3|9190.8|9189.3|9186.9|9193.8|9191.7|9188.9|9186.8|444
1634809200000|2021-10-21 09:40:00|9189.2|9186.8|9191.5|9189.1|9191.6|9189.3|9188|9186.1|361
1634809500000|2021-10-21 09:45:00|9191.6|9189.2|9189.6|9187.2|9192.6|9190.8|9189|9187|406
1634809800000|2021-10-21 09:50:00|9189.7|9187.3|9190.5|9189|9191.6|9189.6|9188.9|9187.2|357
1634810100000|2021-10-21 09:55:00|9190.4|9188.9|9190.5|9189|9191.8|9189.8|9189.9|9188|316
1634810400000|2021-10-21 10:00:00|9190.6|9189.1|9190.8|9189.3|9191.3|9189.5|9190|9188.2|271
1634810700000|2021-10-21 10:05:00|9190.6|9189.1|9191.3|9188.9|9191.7|9190.2|9190|9188.5|231
1634811000000|2021-10-21 10:10:00|9191.2|9188.8|9188.2|9186.7|9191.4|9189.4|9188.1|9186|359
1634811300000|2021-10-21 10:15:00|9188.1|9186.6|9189|9187.5|9189.6|9188|9187.6|9185.7|334
1634811600000|2021-10-21 10:20:00|9189.2|9187.7|9191.1|9189.6|9191.6|9189.7|9188.2|9186.2|358
1634811900000|2021-10-21 10:25:00|9191.2|9189.7|9190.5|9189|9192.7|9190.8|9190.2|9188.6|419
1634812200000|2021-10-21 10:30:00|9190.7|9189.2|9188.6|9187.1|9191|9189.2|9188.1|9186.2|370
1634812500000|2021-10-21 10:35:00|9188.7|9187.2|9189.5|9187.1|9190.2|9188.2|9187.7|9186.2|338
1634812800000|2021-10-21 10:40:00|9189|9187.5|9189.5|9187.1|9190.4|9188.7|9188.3|9186.3|400
1634813100000|2021-10-21 10:45:00|9189.4|9187|9189.4|9187|9189.5|9187.6|9187.7|9185.9|372
1634813400000|2021-10-21 10:50:00|9189.2|9186.8|9189.6|9188.1|9190.9|9189.1|9188.6|9186.8|402
1634813700000|2021-10-21 10:55:00|9189.4|9187.9|9189.4|9187|9189.9|9188.3|9187.9|9186|379
1634814000000|2021-10-21 11:00:00|9188.7|9187.2|9187.8|9185.4|9190.4|9188.2|9187.3|9185.4|396
1634814300000|2021-10-21 11:05:00|9187.6|9185.2|9187.5|9186|9189.3|9187|9186.4|9184.4|395
1634814600000|2021-10-21 11:10:00|9187.6|9186.1|9188.6|9187.1|9189.5|9187.5|9187.4|9185.6|329
1634814900000|2021-10-21 11:15:00|9188.4|9186.9|9186.3|9184.8|9189.8|9188.3|9186.2|9184.3|267
1634815200000|2021-10-21 11:20:00|9186.4|9184.9|9186.8|9185.3|9187.6|9185.7|9186.1|9184.1|283
1634815500000|2021-10-21 11:25:00|9187.2|9184.8|9188.5|9186.1|9188.7|9186.8|9186.4|9184.6|441
1634815800000|2021-10-21 11:30:00|9188.4|9186|9185.8|9184.3|9188.4|9186.4|9184.9|9183.1|475
1634816100000|2021-10-21 11:35:00|9185.9|9184.4|9185.3|9183.8|9186.5|9184.6|9184.8|9182.9|314
1634816400000|2021-10-21 11:40:00|9185.2|9183.7|9181.9|9180.4|9185.2|9183.7|9181.3|9179.4|414
1634816700000|2021-10-21 11:45:00|9182|9180.5|9182.6|9181.1|9184.2|9182.4|9180.6|9178.8|496
1634817000000|2021-10-21 11:50:00|9182.7|9181.2|9181|9179.5|9183.1|9181.5|9180.8|9179.2|358
1634817300000|2021-10-21 11:55:00|9181.1|9179.6|9182.9|9180.5|9184.4|9182.3|9180.6|9179|553
1634817600000|2021-10-21 12:00:00|9183|9180.6|9186.5|9185|9190.3|9188.4|9182|9180.1|807
1634817900000|2021-10-21 12:05:00|9186.3|9184.8|9185.2|9182.8|9186.9|9185.1|9183.9|9181.8|518
1634818200000|2021-10-21 12:10:00|9185.3|9182.9|9186.5|9185|9186.5|9185|9183.7|9181.7|562
1634818500000|2021-10-21 12:15:00|9186.9|9184.5|9186.5|9185|9189|9187.2|9185.9|9183.8|612
1634818800000|2021-10-21 12:20:00|9186.3|9184.8|9185.9|9184.4|9186.5|9184.8|9183.9|9181.8|626
1634819100000|2021-10-21 12:25:00|9185.8|9184.3|9186.6|9183.9|9187.4|9185.4|9184.5|9182.5|476
1634819400000|2021-10-21 12:30:00|9186.5|9184|9182.6|9180.2|9187.2|9185.2|9181.5|9179.1|639
1634819700000|2021-10-21 12:35:00|9182.4|9180|9182.6|9180.2|9184.1|9182.4|9180.7|9178.8|698
1634820000000|2021-10-21 12:40:00|9182.7|9180.3|9179.2|9176.8|9184.2|9182.2|9178.2|9176.3|705
1634820300000|2021-10-21 12:45:00|9178.7|9177.2|9177.2|9174.8|9179.9|9177.9|9174.7|9172.6|732
1634820600000|2021-10-21 12:50:00|9176.8|9174.4|9176.8|9174.4|9180.4|9178|9174.9|9172.9|810
1634820900000|2021-10-21 12:55:00|9177|9174.6|9179.8|9177.4|9184.4|9182.1|9176.7|9174.4|766
1634821200000|2021-10-21 13:00:00|9179.7|9177.3|9179.2|9176.8|9180.3|9178.3|9175.3|9173.1|709
1634821500000|2021-10-21 13:05:00|9179.1|9176.7|9177.1|9174.7|9179.3|9177.2|9175.5|9173.5|738
1634821800000|2021-10-21 13:10:00|9177|9174.6|9175.7|9173.3|9179.4|9177.1|9175.2|9173.3|658
1634822100000|2021-10-21 13:15:00|9175.3|9173.8|9177.3|9174.9|9177.6|9176.1|9173.9|9171.9|522
1634822400000|2021-10-21 13:20:00|9177.2|9174.8|9174.8|9173.3|9179.4|9177.3|9174.5|9173|505
1634822700000|2021-10-21 13:25:00|9174.9|9173.4|9175.6|9174.1|9176.5|9174.7|9173|9171.3|704
1634823000000|2021-10-21 13:30:00|9175.8|9174.3|9172.1|9170.6|9177.3|9175.6|9171.4|9169.8|850
1634823300000|2021-10-21 13:35:00|9172.6|9170.2|9174.3|9172.8|9175.8|9173.8|9171.4|9169.6|766
1634823600000|2021-10-21 13:40:00|9174.5|9173|9176.2|9173.8|9176.4|9174.5|9172.4|9170.4|679
1634823900000|2021-10-21 13:45:00|9175.9|9173.5|9176.5|9175|9177.7|9175.6|9173.8|9171.7|621
1634824200000|2021-10-21 13:50:00|9176.6|9175.1|9177.1|9175.6|9177.7|9176.2|9175|9173.4|579
1634824500000|2021-10-21 13:55:00|9177.5|9175.1|9176.5|9174.1|9179.7|9177.7|9174.8|9172.8|603
1634824800000|2021-10-21 14:00:00|9176.2|9173.8|9174.9|9173.4|9182.3|9179.9|9174.9|9172.6|866
1634825100000|2021-10-21 14:05:00|9175.3|9172.9|9176.7|9174.3|9180.2|9178.2|9175|9172.8|704
1634825400000|2021-10-21 14:10:00|9176.8|9174.4|9173.9|9172.4|9178.9|9176.5|9173.8|9171.8|568
1634825700000|2021-10-21 14:15:00|9174|9172.5|9176.7|9174.3|9178.9|9176.5|9172|9170.1|699
1634826000000|2021-10-21 14:20:00|9176.6|9174.2|9178.8|9177.3|9180.5|9178.8|9175.9|9174|652
1634826300000|2021-10-21 14:25:00|9178.9|9177.4|9181.1|9179.6|9182.7|9180.6|9177.9|9176.4|552
1634826600000|2021-10-21 14:30:00|9181.6|9179.2|9184.5|9182.1|9184.8|9183|9178.7|9176.7|669
1634826900000|2021-10-21 14:35:00|9184.7|9182.3|9187.2|9184.8|9187.9|9185.8|9183.9|9181.8|608
1634827200000|2021-10-21 14:40:00|9187|9185.5|9183.1|9180.7|9189.1|9187.2|9180.5|9178.5|681
1634827500000|2021-10-21 14:45:00|9183|9180.6|9180.2|9177.8|9183.2|9181.3|9179.2|9177.1|669
1634827800000|2021-10-21 14:50:00|9180.1|9177.7|9178|9175.6|9180.1|9178.3|9175.8|9173.4|662
1634828100000|2021-10-21 14:55:00|9178.1|9175.7|9177.3|9174.9|9178.4|9176.4|9174.8|9172.7|656
1634828400000|2021-10-21 15:00:00|9176.8|9175.3|9181.5|9180|9182|9180|9175.7|9173.7|660
1634828700000|2021-10-21 15:05:00|9181.9|9179.5|9180|9177.6|9182.5|9180.5|9179.1|9177.5|581
1634829000000|2021-10-21 15:10:00|9180.1|9177.7|9180.3|9178.8|9180.8|9179|9178.1|9176.2|357
1634829300000|2021-10-21 15:15:00|9180.4|9178.9|9179.2|9176.8|9181.9|9180.2|9177.9|9175.8|426
1634829600000|2021-10-21 15:20:00|9179.3|9176.9|9176.3|9174.8|9180.4|9178.4|9175.7|9173.8|434
1634829900000|2021-10-21 15:25:00|9176.4|9174.9|9178.2|9176.7|9180|9177.9|9176.4|9174.6|440
1634830200000|2021-10-21 15:30:00|9178.7|9176.3|9179.2|9176.8|9179.4|9177.6|9177|9175|473
1634830500000|2021-10-21 15:35:00|9179.1|9176.7|9176.3|9174.8|9179.3|9177.4|9175.1|9173.4|407
1634830800000|2021-10-21 15:40:00|9176.2|9174.7|9176.1|9174.6|9176.5|9174.9|9175.5|9173.8|232
1634831100000|2021-10-21 15:45:00|9175.5|9174|9173.7|9172.2|9176.3|9174.8|9173.2|9171.4|382
1634831400000|2021-10-21 15:50:00|9173.6|9172.1|9174.5|9173|9174.9|9173.2|9172.8|9171|421
1634831700000|2021-10-21 15:55:00|9174.4|9172.9|9175|9173.5|9176.4|9174.5|9173.4|9171.6|246
1634832000000|2021-10-21 16:00:00|9174.9|9173.4|9176.2|9174.7|9177.1|9175.5|9173.1|9171.6|355
1634832300000|2021-10-21 16:05:00|9176.4|9174.9|9179.7|9178.2|9180.3|9178.4|9176.3|9174.8|282
1634832600000|2021-10-21 16:10:00|9180.1|9177.7|9177.6|9175.2|9180.2|9178.2|9176.3|9174.8|404
1634832900000|2021-10-21 16:15:00|9177.5|9175.1|9177.4|9175|9178.1|9176.1|9175.6|9173.6|260
1634833200000|2021-10-21 16:20:00|9177.3|9174.9|9178.3|9176.8|9178.7|9176.8|9176.5|9174.8|305
1634833500000|2021-10-21 16:25:00|9178.2|9176.7|9178.7|9177.2|9179.4|9177.5|9177.7|9175.9|209
1634833800000|2021-10-21 16:30:00|9178.6|9177.1|9179.1|9177.6|9179.8|9178.1|9178.6|9176.7|190
1634834100000|2021-10-21 16:35:00|9179|9177.5|9178.9|9177.4|9180.3|9178.8|9177.5|9175.6|233
1634834400000|2021-10-21 16:40:00|9178.8|9177.3|9179.6|9178.1|9180.1|9178.6|9178.2|9176.7|232
1634834700000|2021-10-21 16:45:00|9179.5|9178|9182.9|9181.4|9183.9|9182|9179.3|9177.7|343
1634835000000|2021-10-21 16:50:00|9182.8|9181.3|9180.4|9178.9|9183.2|9181.5|9179.5|9177.7|291
1634835300000|2021-10-21 16:55:00|9180.3|9178.8|9181.1|9179.6|9182.7|9181.2|9180.3|9178.8|326
1634835600000|2021-10-21 17:00:00|9181.2|9179.7|9185.6|9184.1|9186|9184.2|9181.2|9179.7|354
1634835900000|2021-10-21 17:05:00|9185.7|9184.2|9183.9|9182.4|9187.8|9185.8|9183.8|9182.1|285
1634836200000|2021-10-21 17:10:00|9184|9182.5|9184.5|9183|9185.3|9183.8|9183.9|9182.4|218
1634836500000|2021-10-21 17:15:00|9184.6|9183.1|9183.9|9181.5|9185.5|9183.8|9183.2|9181.5|323
1634836800000|2021-10-21 17:20:00|9184.1|9181.7|9181.7|9179.3|9184.9|9183|9181.3|9178.9|409
1634837100000|2021-10-21 17:25:00|9181.5|9179.1|9180.6|9178.2|9182.3|9180.4|9180|9177.9|288
1634837400000|2021-10-21 17:30:00|9180.7|9178.3|9179.9|9177.5|9180.8|9178.9|9179.5|9177.3|331
1634837700000|2021-10-21 17:35:00|9180.1|9177.7|9182.3|9179.9|9183.1|9181.2|9179.6|9177.6|339
1634838000000|2021-10-21 17:40:00|9182.4|9180|9186.2|9183.8|9186.4|9184.6|9181.8|9179.7|355
1634838300000|2021-10-21 17:45:00|9185.7|9184.2|9186.9|9185.4|9187|9185.5|9184.9|9182.8|409
1634838600000|2021-10-21 17:50:00|9187|9185.5|9190|9187.6|9190.1|9188.3|9186.6|9184.8|397
1634838900000|2021-10-21 17:55:00|9189.9|9187.5|9190.3|9187.9|9190.6|9188.6|9188.6|9186.6|370
1634839200000|2021-10-21 18:00:00|9190.2|9187.8|9188.9|9187.4|9190.9|9189|9188.9|9186.9|295
1634839500000|2021-10-21 18:05:00|9189.4|9187|9187.5|9186|9190|9188.2|9187.3|9185.3|319
1634839800000|2021-10-21 18:10:00|9187.8|9185.4|9187.3|9185.8|9189.3|9187.4|9186.2|9184.1|418
1634840100000|2021-10-21 18:15:00|9187.2|9185.7|9186.2|9184.7|9188|9186.1|9185.4|9183.3|238
1634840400000|2021-10-21 18:20:00|9185.7|9184.2|9185.8|9183.4|9186.7|9184.9|9184.9|9183.2|234
1634840700000|2021-10-21 18:25:00|9185.3|9183.8|9187.4|9185|9187.9|9185.9|9184.3|9182.1|317
1634841000000|2021-10-21 18:30:00|9187.3|9184.9|9186.4|9184.9|9188.3|9186.4|9186|9184|258
1634841300000|2021-10-21 18:35:00|9186.3|9184.8|9185.1|9183.6|9186.8|9185|9184.6|9182.5|254
1634841600000|2021-10-21 18:40:00|9185.2|9183.7|9185.4|9183.9|9186.1|9184.2|9184.7|9183.2|186
1634841900000|2021-10-21 18:45:00|9185.3|9183.8|9186.4|9184.9|9186.5|9185|9185.3|9183.5|198
1634842200000|2021-10-21 18:50:00|9186.3|9184.8|9183.7|9182.2|9186.8|9185.2|9183.6|9181.5|259
1634842500000|2021-10-21 18:55:00|9183.8|9182.3|9185.3|9183.8|9185.8|9184|9183.1|9181.3|315
1634842800000|2021-10-21 19:00:00|9185.8|9183.4|9183.8|9182.3|9185.8|9184.1|9183.6|9181.7|316
1634843100000|2021-10-21 19:05:00|9183.9|9182.4|9184.7|9183.2|9185.8|9183.8|9183.6|9182.1|149
1634843400000|2021-10-21 19:10:00|9184.6|9183.1|9185.9|9183.5|9186|9184.3|9184.6|9183.1|241
1634843700000|2021-10-21 19:15:00|9185.4|9183.9|9182.4|9180.9|9185.8|9184|9182.2|9180.4|261
1634844000000|2021-10-21 19:20:00|9182.5|9181|9182|9180.5|9182.9|9181.2|9181.5|9179.7|166
1634844300000|2021-10-21 19:25:00|9182.1|9180.6|9184|9181.6|9184.2|9182.1|9182|9180.5|277
1634844600000|2021-10-21 19:30:00|9184.1|9181.7|9182.9|9181.4|9184.2|9182.1|9182.6|9180.5|176
1634844900000|2021-10-21 19:35:00|9182.8|9181.3|9183.4|9181|9183.9|9182|9182|9179.9|278
1634845200000|2021-10-21 19:40:00|9182.9|9181.4|9183.9|9181.5|9184.8|9182.8|9182.9|9180.8|341
1634845500000|2021-10-21 19:45:00|9184|9181.6|9183.3|9181.8|9184.8|9182.9|9183|9181|254
1634845800000|2021-10-21 19:50:00|9183.2|9181.7|9182.5|9180.1|9183.8|9181.9|9181.4|9179.2|208
1634846100000|2021-10-21 19:55:00|9182.2|9180.7|9185|9182.6|9185.1|9183.1|9182.1|9180|284
1634846400000|2021-10-21 20:00:00|9185.1|9182.7|9186.8|9184.4|9187.5|9185.1|9184.7|9182.4|272
1634846700000|2021-10-21 20:05:00|9186.6|9184.2|9186.1|9183.7|9187.3|9185.2|9185.8|9183.4|142
1634847000000|2021-10-21 20:10:00|9186|9183.6|9186|9183.6|9186.1|9183.7|9185.5|9183.1|161
1634847300000|2021-10-21 20:15:00|9185.8|9183.4|9183.5|9182|9186.2|9183.8|9183.4|9181.6|147
1634847600000|2021-10-21 20:20:00|9183.6|9182.1|9184.8|9182.4|9184.9|9182.5|9183.3|9181|99
1634847900000|2021-10-21 20:25:00|9184.9|9182.5|9185.8|9183.4|9185.8|9183.7|9183.8|9181.7|122
1634848200000|2021-10-21 20:30:00|9185.9|9183.5|9186.6|9184.2|9186.9|9184.5|9185.3|9183.3|96
1634848500000|2021-10-21 20:35:00|9186.7|9184.3|9185|9182.6|9186.9|9184.5|9185|9182.6|88
1634848800000|2021-10-21 20:40:00|9185.1|9182.7|9185.1|9182.7|9185.8|9183.4|9184.8|9182.4|94
1634849100000|2021-10-21 20:45:00|9185|9182.6|9185.2|9182.8|9185.8|9183.4|9184.7|9182.3|151
1634849400000|2021-10-21 20:50:00|9185.3|9182.9|9184.7|9182.3|9185.3|9182.9|9184.1|9181.7|194
1634849700000|2021-10-21 20:55:00|9184.8|9182.4|9183.8|9181.4|9185.2|9182.8|9183.2|9180.8|186
1634850000000|2021-10-21 21:00:00|9183.7|9181.3|9183.9|9180.9|9184|9181.5|9183.5|9180.8|29
1634850300000|2021-10-21 21:05:00|9184|9181.5|9183.4|9177.6|9184.9|9181.6|9183.3|9177.6|66
1634850600000|2021-10-21 21:10:00|9183.2|9180.8|9184.8|9179.9|9185|9180.9|9183.2|9177.6|94
1634850900000|2021-10-21 21:15:00|9183.7|9178.1|9184|9178.9|9186|9181|9183.3|9177.5|124
1634851200000|2021-10-21 21:20:00|9183.8|9178.2|9184.2|9179.9|9186.1|9181|9183.2|9178.2|181
1634851500000|2021-10-21 21:25:00|9183.8|9179.5|9184.4|9180.9|9185.2|9181|9183.6|9178.3|102
1634851800000|2021-10-21 21:30:00|9183|9177.7|9188.7|9180|9190.4|9181.4|9183|9177.7|244
1634852100000|2021-10-21 21:35:00|9188.2|9179.5|9188.9|9180.1|9189.7|9181.2|9187.2|9178.5|267
1634852400000|2021-10-21 21:40:00|9188.3|9179.7|9188.9|9179.6|9190.1|9181.2|9187.6|9178.7|232
1634852700000|2021-10-21 21:45:00|9188.1|9179.1|9188.5|9179.3|9190.7|9182.1|9186.6|9177.9|242
1634853000000|2021-10-21 21:50:00|9187.5|9178.7|9188|9174.2|9190.5|9181|9186|9172.5|332
1634853300000|2021-10-21 21:55:00|9187.1|9173.7|9189.4|9174.7|9189.8|9176.4|9185.1|9170.6|328
1634853600000|2021-10-21 22:00:00|9187.8|9176.3|9183.4|9181|9189.3|9182.3|9183.3|9174.6|442
1634853900000|2021-10-21 22:05:00|9183.5|9181.1|9183.9|9181.5|9184.1|9181.7|9183.3|9180.9|108
1634854200000|2021-10-21 22:10:00|9183.4|9181|9184.1|9181.7|9184.3|9181.9|9183.4|9181|108
1634854500000|2021-10-21 22:15:00|9183.9|9181.5|9184.7|9182.3|9185|9182.6|9183.5|9181.1|104
1634854800000|2021-10-21 22:20:00|9184.8|9182.4|9184.7|9182.3|9185|9182.6|9184.3|9181.9|85
1634855100000|2021-10-21 22:25:00|9184.8|9182.4|9184.9|9182.5|9185|9182.6|9184.3|9181.9|110
1634855400000|2021-10-21 22:30:00|9185.1|9182.7|9185.4|9183|9185.6|9183.2|9184.5|9182.1|147
1634855700000|2021-10-21 22:35:00|9185.3|9182.9|9184.6|9182.2|9185.6|9183.2|9184.5|9182.1|118
1634856000000|2021-10-21 22:40:00|9184.7|9182.3|9184.3|9181.9|9185.1|9182.7|9184.2|9181.8|86
1634856300000|2021-10-21 22:45:00|9184.5|9182.1|9184.6|9182.2|9185.3|9182.9|9183.3|9181.7|111
1634856600000|2021-10-21 22:50:00|9184.5|9182.1|9184.6|9182.2|9184.9|9182.5|9184.5|9182.1|82
1634856900000|2021-10-21 22:55:00|9184.5|9182.1|9184|9181.6|9184.8|9182.4|9183.8|9181.4|82
1634857200000|2021-10-21 23:00:00|9183.9|9181.5|9184.2|9181.8|9184.3|9182.1|9183.6|9181.2|99
1634857500000|2021-10-21 23:05:00|9184.1|9181.7|9183.8|9181.4|9184.8|9182.6|9183.7|9181.3|98
1634857800000|2021-10-21 23:10:00|9183.7|9181.3|9183|9180.6|9183.7|9181.3|9182.7|9180.5|94
1634858100000|2021-10-21 23:15:00|9183.1|9180.7|9182.3|9179.9|9183.1|9180.7|9182.1|9179.7|77
1634858400000|2021-10-21 23:20:00|9182.2|9179.8|9183.2|9180.8|9183.4|9181|9182.2|9179.8|89
1634858700000|2021-10-21 23:25:00|9183.1|9180.7|9183.5|9181.1|9183.7|9181.3|9183.1|9180.7|69
1634859000000|2021-10-21 23:30:00|9183.4|9181|9182.3|9179.9|9183.4|9181.1|9181.6|9179.7|89
1634859300000|2021-10-21 23:35:00|9182.2|9179.8|9182.5|9181|9183.6|9181.5|9182.2|9179.8|111
1634859600000|2021-10-21 23:40:00|9182.6|9181.1|9183.7|9181.3|9183.8|9181.4|9182.5|9180.4|77
1634859900000|2021-10-21 23:45:00|9183.8|9181.4|9182.6|9181.1|9183.8|9181.9|9182.4|9180.5|102
1634860200000|2021-10-21 23:50:00|9182.5|9181|9182.4|9180|9183.4|9181.1|9182|9179.6|165
1634860500000|2021-10-21 23:55:00|9182.3|9179.9|9182.3|9180.8|9182.9|9181|9181.6|9179.2|116
1634860800000|2021-10-22 00:00:00|9182.8|9180.4|9183.1|9180.7|9184.1|9181.9|9182|9179.7|325
1634861100000|2021-10-22 00:05:00|9182.5|9181|9183.6|9181.2|9183.8|9181.6|9182|9180|194
1634861400000|2021-10-22 00:10:00|9183.7|9181.3|9183.3|9181.8|9184.8|9182.4|9181.7|9180.1|258
1634861700000|2021-10-22 00:15:00|9183.4|9181.9|9183.3|9181.8|9184.8|9182.9|9183.3|9181.3|232
1634862000000|2021-10-22 00:20:00|9183.4|9181.9|9182.7|9181.2|9183.9|9182|9182.4|9180.6|246
1634862300000|2021-10-22 00:25:00|9182.8|9181.3|9183|9180.6|9183.7|9181.6|9182.1|9180.5|210
1634862600000|2021-10-22 00:30:00|9182.9|9180.5|9180.3|9178.8|9183.7|9181.4|9180.2|9178.1|264
1634862900000|2021-10-22 00:35:00|9180.2|9178.7|9179.9|9178.4|9180.9|9179.1|9179.2|9177.5|274
1634863200000|2021-10-22 00:40:00|9180|9178.5|9181.5|9179.1|9181.6|9179.4|9179.8|9178|200
1634863500000|2021-10-22 00:45:00|9181.7|9179.3|9183.9|9181.5|9183.9|9181.8|9181.3|9178.9|243
1634863800000|2021-10-22 00:50:00|9183.8|9181.4|9185.1|9182.7|9185.5|9183.3|9183.4|9181|290
1634864100000|2021-10-22 00:55:00|9184.9|9182.5|9184.5|9182.1|9187|9184.6|9184.1|9181.7|382
1634864400000|2021-10-22 01:00:00|9184.6|9182.2|9183.9|9181.5|9184.9|9182.5|9182.6|9180.7|349
1634864700000|2021-10-22 01:05:00|9184|9181.6|9183|9180.6|9184.7|9182.3|9182.4|9180.5|174
1634865000000|2021-10-22 01:10:00|9183.1|9180.7|9183.1|9180.7|9183.6|9181.2|9181.5|9179.1|283
1634865300000|2021-10-22 01:15:00|9183.2|9180.8|9183.6|9182.1|9184.1|9182.1|9182.6|9180.2|237
1634865600000|2021-10-22 01:20:00|9183.5|9182|9184.2|9182.7|9185.9|9183.7|9183.2|9181.3|287
1634865900000|2021-10-22 01:25:00|9184.3|9182.8|9184.8|9182.4|9185.3|9183.2|9183.1|9180.9|252
1634866200000|2021-10-22 01:30:00|9184.7|9182.3|9182.4|9180.9|9184.8|9182.4|9181.8|9179.7|254
1634866500000|2021-10-22 01:35:00|9182.5|9181|9182.2|9179.8|9182.6|9181|9180.8|9178.7|231
1634866800000|2021-10-22 01:40:00|9182.1|9179.7|9180.5|9178.1|9182.6|9180.6|9180.4|9178|208
1634867100000|2021-10-22 01:45:00|9180.4|9178|9180.5|9178.1|9180.9|9178.8|9179.6|9177.5|173
1634867400000|2021-10-22 01:50:00|9180.6|9178.2|9181.2|9178.8|9181.4|9179.5|9180.1|9178|152
1634867700000|2021-10-22 01:55:00|9181.3|9178.9|9180|9178.5|9181.5|9179.4|9179.9|9178|171
1634868000000|2021-10-22 02:00:00|9180.1|9178.6|9180.2|9178.7|9181.2|9179.2|9180|9178.1|160
1634868300000|2021-10-22 02:05:00|9180.1|9178.6|9180|9178.5|9181.1|9179.6|9179.9|9178.4|149
1634868600000|2021-10-22 02:10:00|9180.1|9178.6|9181.4|9179|9181.5|9179.7|9179.7|9178.1|143
1634868900000|2021-10-22 02:15:00|9181.3|9178.9|9179.3|9177.8|9181.4|9179.7|9179.1|9177.6|158
1634869200000|2021-10-22 02:20:00|9179.4|9177.9|9179.3|9177.8|9180.5|9178.5|9178.8|9177.1|148
1634869500000|2021-10-22 02:25:00|9179.2|9177.7|9180|9177.6|9180.3|9178.4|9178.4|9176.9|178
1634869800000|2021-10-22 02:30:00|9179.8|9178.3|9179.2|9177.7|9180.4|9178.5|9178.3|9176.8|276
1634870100000|2021-10-22 02:35:00|9179.3|9177.8|9178.3|9176.8|9179.3|9177.8|9178.2|9176.3|150
1634870400000|2021-10-22 02:40:00|9177.7|9176.2|9177|9174.6|9178.4|9176.9|9176.4|9174.6|143
1634870700000|2021-10-22 02:45:00|9177.1|9174.7|9177.9|9176.4|9178.7|9177|9176.7|9174.6|184
1634871000000|2021-10-22 02:50:00|9178|9176.5|9178.1|9176.6|9178.8|9177.1|9177.8|9176.1|143
1634871300000|2021-10-22 02:55:00|9178|9176.5|9178.2|9175.8|9179|9177.3|9176.6|9175.1|244
1634871600000|2021-10-22 03:00:00|9178.3|9175.9|9177.7|9176.2|9178.7|9176.9|9177.3|9175.6|181
1634871900000|2021-10-22 03:05:00|9178.1|9175.7|9178.6|9177.1|9178.6|9177.1|9177.3|9175.7|151
1634872200000|2021-10-22 03:10:00|9178.5|9177|9178.2|9175.8|9179.2|9177.3|9177.5|9175.6|136
1634872500000|2021-10-22 03:15:00|9178.1|9175.7|9178.4|9176.9|9178.6|9177.1|9177.4|9175.5|133
1634872800000|2021-10-22 03:20:00|9178.5|9177|9179.1|9177.6|9179.2|9177.7|9177.9|9176.4|136
1634873100000|2021-10-22 03:25:00|9179|9177.5|9178.4|9176.9|9179.2|9177.5|9178.1|9176.2|92
1634873400000|2021-10-22 03:30:00|9178.5|9177|9178.5|9177|9178.7|9177.1|9177.5|9176|137
1634873700000|2021-10-22 03:35:00|9178.7|9177.2|9179.1|9177.6|9179.6|9177.8|9178.7|9176.9|110
1634874000000|2021-10-22 03:40:00|9179|9177.5|9179.6|9177.2|9179.8|9177.8|9178.4|9176.6|130
1634874300000|2021-10-22 03:45:00|9179.1|9176.7|9179.6|9177.2|9179.7|9177.8|9178.5|9176.7|125
1634874600000|2021-10-22 03:50:00|9179.5|9177.1|9179.4|9177.9|9180.2|9178.3|9179.1|9177.1|100
1634874900000|2021-10-22 03:55:00|9179.5|9178|9179.9|9177.5|9180|9178.1|9179.2|9177.2|86
1634875200000|2021-10-22 04:00:00|9179.8|9177.4|9177.8|9176.3|9181|9179.2|9177.5|9176|193
1634875500000|2021-10-22 04:05:00|9177.7|9176.2|9177.7|9176.2|9178.2|9176.3|9177.1|9175.3|118
1634875800000|2021-10-22 04:10:00|9177.6|9176.1|9178|9175.6|9178.6|9176.6|9176.7|9174.8|145
1634876100000|2021-10-22 04:15:00|9177.9|9175.5|9177.7|9176.2|9178.2|9176.3|9177.5|9175.5|86
1634876400000|2021-10-22 04:20:00|9177.6|9176.1|9176.7|9175.2|9177.8|9176.3|9176.6|9175.1|104
1634876700000|2021-10-22 04:25:00|9176.8|9175.3|9177.6|9176.1|9178.2|9176.3|9176.7|9175|150
1634877000000|2021-10-22 04:30:00|9177.7|9176.2|9178.3|9176.8|9178.7|9177.1|9177.4|9175.5|155
1634877300000|2021-10-22 04:35:00|9178.4|9176.9|9179.7|9177.3|9180.1|9178.5|9177.7|9175.7|215
1634877600000|2021-10-22 04:40:00|9179.3|9177.8|9179.6|9177.2|9179.9|9177.9|9178.9|9177|147
1634877900000|2021-10-22 04:45:00|9179.5|9177.1|9180.1|9178.6|9180.2|9178.7|9179|9177.1|120
1634878200000|2021-10-22 04:50:00|9180.2|9178.7|9180.2|9178.7|9180.7|9178.9|9180|9178.2|65
1634878500000|2021-10-22 04:55:00|9180.1|9178.6|9180.1|9178.6|9181.5|9179.7|9180.1|9178.1|137
1634878800000|2021-10-22 05:00:00|9180|9178.5|9179.2|9177.7|9181|9178.8|9178.9|9177.1|121
1634879100000|2021-10-22 05:05:00|9179.1|9177.6|9178.5|9177|9179.5|9177.7|9178|9176.1|101
1634879400000|2021-10-22 05:10:00|9178.4|9176.9|9179.5|9178|9179.9|9178.2|9178.3|9176.6|143
1634879700000|2021-10-22 05:15:00|9179.6|9178.1|9180.2|9178.7|9180.7|9178.9|9179.3|9177.8|113
1634880000000|2021-10-22 05:20:00|9180.1|9178.6|9180|9178.5|9181.4|9179.5|9180|9178.3|122
1634880300000|2021-10-22 05:25:00|9180.1|9178.6|9180.1|9178.6|9181.7|9179.7|9180|9178.5|133
1634880600000|2021-10-22 05:30:00|9180|9178.5|9179.1|9177.6|9180.7|9178.8|9179|9177.2|170
1634880900000|2021-10-22 05:35:00|9179.2|9177.7|9178.3|9176.8|9179.4|9177.8|9178.1|9176.5|153
1634881200000|2021-10-22 05:40:00|9178.4|9176.9|9178.9|9177.4|9179.4|9177.7|9176.8|9175.2|185
1634881500000|2021-10-22 05:45:00|9179|9177.5|9178.4|9176.9|9179.6|9178.1|9177.7|9175.7|242
1634881800000|2021-10-22 05:50:00|9178.5|9177|9179.9|9178.4|9180.4|9178.6|9178.1|9176.6|180
1634882100000|2021-10-22 05:55:00|9179.8|9178.3|9181.2|9178.8|9182.3|9180.5|9179.8|9177.9|196
1634882400000|2021-10-22 06:00:00|9181.1|9178.7|9180.5|9178.1|9182.2|9180.3|9180|9178|448
1634882700000|2021-10-22 06:05:00|9180.2|9178.7|9179.5|9178|9181.4|9179.7|9178.8|9176.9|362
1634883000000|2021-10-22 06:10:00|9179.4|9177.9|9180.1|9178.6|9180.9|9179|9178.6|9177|381
1634883300000|2021-10-22 06:15:00|9180|9178.5|9183|9180.6|9183.3|9181.7|9179.2|9177.3|309
1634883600000|2021-10-22 06:20:00|9183.1|9180.7|9178.3|9176.8|9183.4|9181.7|9178.2|9176.3|342
1634883900000|2021-10-22 06:25:00|9178.4|9176.9|9178.4|9176.9|9179.8|9177.7|9176.2|9174.4|403
1634884200000|2021-10-22 06:30:00|9178.3|9176.8|9176.7|9175.2|9179.1|9177.2|9176.1|9174.2|376
1634884500000|2021-10-22 06:35:00|9176.5|9175|9176.2|9174.7|9178.2|9176.1|9176|9174|291
1634884800000|2021-10-22 06:40:00|9176|9174.5|9175|9173.5|9176.4|9174.7|9174.5|9172.4|352
1634885100000|2021-10-22 06:45:00|9174.9|9173.4|9175.1|9172.7|9176.3|9174.1|9172.8|9170.8|422
1634885400000|2021-10-22 06:50:00|9175|9172.6|9172.1|9170.6|9175.4|9173.8|9171.7|9169.7|421
1634885700000|2021-10-22 06:55:00|9171.9|9170.4|9173.7|9172.2|9174.8|9172.8|9171.8|9169.8|456
1634886000000|2021-10-22 07:00:00|9173.6|9172.1|9172.5|9171|9174.4|9172.7|9171.5|9169.6|575
1634886300000|2021-10-22 07:05:00|9172.1|9170.6|9174.4|9172.9|9176.4|9174.6|9171.9|9170|498
1634886600000|2021-10-22 07:10:00|9174.3|9172.8|9177.7|9176.2|9178.2|9176.3|9174.3|9172.4|582
1634886900000|2021-10-22 07:15:00|9178.2|9175.8|9172.7|9171.2|9178.3|9176.2|9171.2|9169.7|464
1634887200000|2021-10-22 07:20:00|9172.6|9171.1|9170.7|9169.2|9172.9|9171.1|9170.2|9168.3|469
1634887500000|2021-10-22 07:25:00|9170.6|9169.1|9173.9|9171.5|9175.1|9171.6|9170.3|9168.6|353
1634887800000|2021-10-22 07:30:00|9173.7|9171.3|9171.7|9170.2|9174|9172.1|9170.6|9169.1|514
1634888100000|2021-10-22 07:35:00|9171.1|9169.6|9170.8|9169.3|9172.4|9170.6|9170.5|9168.7|398
1634888400000|2021-10-22 07:40:00|9170.9|9169.4|9174.5|9173|9174.9|9173.2|9170.4|9168.7|429
1634888700000|2021-10-22 07:45:00|9174.3|9172.8|9173.4|9171.9|9175.7|9173.7|9172.7|9171|305
1634889000000|2021-10-22 07:50:00|9173.5|9172|9172|9170.5|9173.8|9172.1|9170.8|9169.1|326
1634889300000|2021-10-22 07:55:00|9172.1|9170.6|9171.1|9169.6|9172.1|9170.6|9170.1|9168.4|344
1634889600000|2021-10-22 08:00:00|9171.2|9169.7|9169.3|9167.8|9171.8|9170|9169.1|9167.3|406
1634889900000|2021-10-22 08:05:00|9169.2|9167.7|9169.3|9167.8|9169.7|9167.9|9166.9|9165.3|408
1634890200000|2021-10-22 08:10:00|9169.2|9167.7|9167.8|9166.3|9169.9|9168.2|9167|9165.5|293
1634890500000|2021-10-22 08:15:00|9167.9|9166.4|9166.6|9165.1|9168.1|9166.6|9166.1|9164.4|281
1634890800000|2021-10-22 08:20:00|9166.7|9165.2|9166.6|9165.1|9168.1|9166.2|9166|9164.3|295
1634891100000|2021-10-22 08:25:00|9166.5|9165|9168.4|9166.9|9168.9|9167.4|9166.1|9164.6|364
1634891400000|2021-10-22 08:30:00|9168.2|9166.7|9166.7|9165.2|9168.5|9167|9166.4|9164.6|427
1634891700000|2021-10-22 08:35:00|9166.6|9165.1|9167.6|9166.1|9167.6|9166.1|9166.1|9164.6|317
1634892000000|2021-10-22 08:40:00|9167.5|9166|9167.9|9166.4|9168.5|9166.6|9166.5|9165|353
1634892300000|2021-10-22 08:45:00|9168|9166.5|9170.7|9169.2|9170.7|9169.2|9167.1|9165.6|315
1634892600000|2021-10-22 08:50:00|9170.6|9169.1|9169|9167.5|9171.1|9169.3|9168.5|9166.7|292
1634892900000|2021-10-22 08:55:00|9168.9|9167.4|9171.9|9170.4|9172|9170.5|9168.4|9166.9|400
1634893200000|2021-10-22 09:00:00|9172|9170.5|9174.4|9172.9|9176.1|9174.2|9171.7|9169.8|518
1634893500000|2021-10-22 09:05:00|9174.3|9172.8|9171.8|9170.3|9174.8|9172.9|9171.5|9169.6|412
1634893800000|2021-10-22 09:10:00|9171.9|9170.4|9174.8|9172.4|9174.9|9172.9|9170.7|9168.8|365
1634894100000|2021-10-22 09:15:00|9174.3|9172.8|9173.7|9172.2|9176.3|9174.5|9173.2|9171.3|329
1634894400000|2021-10-22 09:20:00|9173.8|9172.3|9176|9174.5|9176.4|9174.6|9173.2|9171.3|279
1634894700000|2021-10-22 09:25:00|9176.1|9174.6|9174.6|9173.1|9176.1|9174.6|9174.2|9172.4|268
1634895000000|2021-10-22 09:30:00|9174.7|9173.2|9175.9|9174.4|9176.6|9175.1|9174.6|9173|313
1634895300000|2021-10-22 09:35:00|9175.5|9174|9173.9|9172.4|9176.4|9174.2|9172.4|9170.9|343
1634895600000|2021-10-22 09:40:00|9173.8|9172.3|9172.7|9171.2|9174.8|9173.1|9172.2|9170.6|323
1634895900000|2021-10-22 09:45:00|9172.6|9171.1|9170.1|9168.6|9173.1|9171.2|9168.5|9166.8|340
1634896200000|2021-10-22 09:50:00|9170.2|9168.7|9170.5|9168.1|9171.3|9169.4|9169.1|9167.2|241
1634896500000|2021-10-22 09:55:00|9169.9|9168.4|9166.6|9165.1|9169.9|9168.4|9166.3|9164.4|479
1634896800000|2021-10-22 10:00:00|9167.1|9164.7|9166.8|9165.3|9167.9|9166.4|9165.7|9164.1|377
1634897100000|2021-10-22 10:05:00|9167.2|9164.8|9168.9|9166.5|9169|9166.9|9166.3|9164.3|344
1634897400000|2021-10-22 10:10:00|9169|9166.6|9168.2|9166.7|9169|9167.2|9166.9|9164.9|344
1634897700000|2021-10-22 10:15:00|9168.1|9166.6|9169.1|9167.6|9169.3|9167.7|9167.7|9165.8|227
1634898000000|2021-10-22 10:20:00|9169.2|9167.7|9168.4|9166|9169.5|9168|9167.6|9165.7|337
1634898300000|2021-10-22 10:25:00|9168.5|9166.1|9167.1|9164.7|9169.3|9167.3|9166.4|9164.5|328
1634898600000|2021-10-22 10:30:00|9167|9164.6|9166.6|9165.1|9168.4|9166.5|9166|9164.5|308
1634898900000|2021-10-22 10:35:00|9166.7|9165.2|9167.6|9166.1|9168.6|9166.7|9165.9|9163.9|310
1634899200000|2021-10-22 10:40:00|9167.7|9166.2|9166.8|9165.3|9168.8|9166.9|9166.5|9164.6|248
1634899500000|2021-10-22 10:45:00|9166.9|9165.4|9167.2|9164.8|9168.1|9166.2|9166.3|9164.5|269
1634899800000|2021-10-22 10:50:00|9167.1|9164.7|9166.4|9164.9|9167.3|9165.8|9165.9|9164.4|196
1634900100000|2021-10-22 10:55:00|9166.3|9164.8|9167.8|9166.3|9168.8|9166.8|9165.7|9164|402
1634900400000|2021-10-22 11:00:00|9167.9|9166.4|9166.5|9165|9168.5|9166.4|9165.7|9164.2|374
1634900700000|2021-10-22 11:05:00|9166.6|9165.1|9166.9|9165.4|9168.1|9166.3|9164.9|9163.4|292
1634901000000|2021-10-22 11:10:00|9166.8|9165.3|9164.6|9163.1|9166.9|9165.4|9163.6|9162.1|296
1634901300000|2021-10-22 11:15:00|9164.5|9163|9165|9163.5|9166.6|9164.6|9164.3|9162.5|344
1634901600000|2021-10-22 11:20:00|9164.9|9163.4|9165.9|9164.4|9166.1|9164.6|9163.3|9161.4|291
1634901900000|2021-10-22 11:25:00|9165.7|9164.2|9166.2|9164.7|9166.3|9164.7|9164|9162.1|335
1634902200000|2021-10-22 11:30:00|9166.1|9164.6|9169.3|9166.9|9170.3|9168.3|9165.7|9163.7|420
1634902500000|2021-10-22 11:35:00|9169.2|9166.8|9169.2|9167.7|9170.8|9169.3|9166.7|9164.7|428
1634902800000|2021-10-22 11:40:00|9169.1|9167.6|9169.4|9167.9|9171.2|9169.2|9168.4|9166.8|360
1634903100000|2021-10-22 11:45:00|9169.3|9167.8|9169.4|9167.9|9170.7|9169|9168.7|9166.7|311
1634903400000|2021-10-22 11:50:00|9169.5|9168|9171.9|9170.4|9172.6|9171.1|9169.3|9167.8|287
1634903700000|2021-10-22 11:55:00|9172|9170.5|9174.8|9173.3|9175.3|9173.8|9172|9170.5|416
1634904000000|2021-10-22 12:00:00|9175|9173.5|9175.9|9174.4|9178.5|9176.9|9174.8|9173.3|608
1634904300000|2021-10-22 12:05:00|9175.7|9174.2|9176.1|9174.6|9177.5|9175.5|9174.1|9172.2|510
1634904600000|2021-10-22 12:10:00|9176|9174.5|9173.5|9172|9177.3|9175.4|9172.7|9170.8|432
1634904900000|2021-10-22 12:15:00|9173.6|9172.1|9174.9|9173.4|9176|9174.5|9170.9|9169.1|485
1634905200000|2021-10-22 12:20:00|9175|9173.5|9171.5|9170|9176|9174.5|9170.9|9169|667
1634905500000|2021-10-22 12:25:00|9171.6|9170.1|9170.9|9169.4|9172.3|9170.3|9167|9164.9|541
1634905800000|2021-10-22 12:30:00|9170.7|9169.2|9169.1|9166.7|9170.8|9169.3|9167.6|9166.1|443
1634906100000|2021-10-22 12:35:00|9168.9|9166.5|9166.7|9165.2|9170.3|9168.6|9166.2|9164.1|427
1634906400000|2021-10-22 12:40:00|9166.8|9165.3|9167.8|9165.4|9169.3|9167.8|9166|9164.4|555
1634906700000|2021-10-22 12:45:00|9167.7|9165.3|9166.6|9165.1|9168.6|9167.1|9166|9164.3|462
1634907000000|2021-10-22 12:50:00|9167.1|9164.7|9168.3|9166.8|9168.9|9167.4|9166|9164.5|537
1634907300000|2021-10-22 12:55:00|9168.2|9166.7|9164.3|9162.8|9168.5|9166.7|9163.5|9161.8|611
1634907600000|2021-10-22 13:00:00|9164.4|9162.9|9163.9|9162.4|9165.7|9163.8|9163|9161.5|484
1634907900000|2021-10-22 13:05:00|9164.1|9162.6|9165.9|9163.5|9166.8|9165.1|9163.8|9162.3|400
1634908200000|2021-10-22 13:10:00|9166|9163.6|9164.7|9163.2|9167.3|9165.3|9164|9162.4|436
1634908500000|2021-10-22 13:15:00|9164.6|9163.1|9163.4|9161.9|9165.8|9163.9|9163.3|9161.3|594
1634908800000|2021-10-22 13:20:00|9163.5|9162|9161.8|9160.3|9164.3|9162.3|9161.1|9159.4|478
1634909100000|2021-10-22 13:25:00|9161.7|9160.2|9161.9|9160.4|9163.7|9161.8|9160.3|9158.4|519
1634909400000|2021-10-22 13:30:00|9161.8|9160.3|9161.6|9160.1|9162.5|9161|9159.7|9157.9|595
1634909700000|2021-10-22 13:35:00|9162|9160.5|9159.7|9158.2|9162.6|9161.1|9158.9|9157.4|487
1634910000000|2021-10-22 13:40:00|9159.5|9158|9156.2|9153.8|9160.7|9159.2|9155.6|9153.4|591
1634910300000|2021-10-22 13:45:00|9156.9|9154.5|9156.2|9153.8|9158.4|9156.5|9154.7|9152.6|725
1634910600000|2021-10-22 13:50:00|9155.3|9153.9|9155.3|9152.9|9156.7|9155.2|9154.4|9152.7|473
1634910900000|2021-10-22 13:55:00|9154.8|9153.3|9155.6|9154.1|9155.7|9154.2|9153.5|9152|577
1634911200000|2021-10-22 14:00:00|9155.5|9154|9156.3|9153.9|9156.5|9154.6|9153.7|9151.8|575
1634911500000|2021-10-22 14:05:00|9156.2|9153.8|9154.3|9152.8|9157.3|9155.4|9154.1|9152.1|571
1634911800000|2021-10-22 14:10:00|9154.2|9152.7|9154.3|9152.8|9156|9154|9153.5|9151.9|491
1634912100000|2021-10-22 14:15:00|9154.9|9152.5|9157.4|9155.9|9157.9|9156.3|9154.2|9152.4|395
1634912400000|2021-10-22 14:20:00|9157.3|9155.8|9155.8|9154.3|9158.1|9156.2|9155.1|9153.3|424
1634912700000|2021-10-22 14:25:00|9155.7|9154.2|9153.3|9151.8|9156.6|9155.1|9151.7|9150.2|487
1634913000000|2021-10-22 14:30:00|9153.8|9151.4|9155.5|9153.1|9158.1|9156.1|9152.6|9151.1|582
1634913300000|2021-10-22 14:35:00|9155.6|9153.2|9157.9|9155.5|9157.9|9156|9154.3|9152.6|542
1634913600000|2021-10-22 14:40:00|9157.4|9155.9|9159.1|9157.6|9162.7|9160.9|9156.9|9155|631
1634913900000|2021-10-22 14:45:00|9159|9157.5|9160.7|9159.2|9162.5|9161|9158.1|9156.5|572
1634914200000|2021-10-22 14:50:00|9160.8|9159.3|9160|9158.5|9161|9159.5|9158.1|9156.5|576
1634914500000|2021-10-22 14:55:00|9159.9|9158.4|9160.2|9158.7|9161.5|9159.6|9156|9154.5|514
1634914800000|2021-10-22 15:00:00|9160.3|9158.8|9157.6|9156.1|9161.4|9159.4|9156.4|9154.6|518
1634915100000|2021-10-22 15:05:00|9157.5|9156|9154.4|9152.9|9157.6|9156.1|9152.8|9151.2|624
1634915400000|2021-10-22 15:10:00|9154.3|9152.8|9163.9|9162.4|9164.4|9162.7|9154.2|9152.2|733
1634915700000|2021-10-22 15:15:00|9163.7|9162.2|9171.5|9170|9173.7|9171.3|9160.3|9158.3|1143
1634916000000|2021-10-22 15:20:00|9171.4|9169.9|9169.9|9168.4|9176.5|9174.1|9168.2|9166.6|1089
1634916300000|2021-10-22 15:25:00|9170|9168.5|9168.5|9166.1|9172.9|9171|9167.9|9166|830
1634916600000|2021-10-22 15:30:00|9168.4|9166|9173.7|9171.3|9176.2|9174.4|9167.5|9165.7|815
1634916900000|2021-10-22 15:35:00|9173.6|9171.2|9172.2|9169.8|9175.9|9174.1|9169.9|9168|831
1634917200000|2021-10-22 15:40:00|9172.3|9169.9|9169|9167.5|9175.9|9173.9|9167.7|9165.8|935
1634917500000|2021-10-22 15:45:00|9168.9|9167.4|9168.7|9167.2|9170.4|9168.5|9166.2|9164.4|832
1634917800000|2021-10-22 15:50:00|9168.8|9167.3|9163|9161.5|9169.8|9168|9161.8|9160.1|734
1634918100000|2021-10-22 15:55:00|9163.1|9161.6|9166.5|9165|9167.1|9165.3|9161.2|9159.1|916
1634918400000|2021-10-22 16:00:00|9166.6|9165.1|9169.6|9167.2|9170.4|9168.4|9165.9|9164.1|877
1634918700000|2021-10-22 16:05:00|9169.5|9167.1|9170|9168.5|9171.5|9169.6|9167.8|9165.5|558
1634919000000|2021-10-22 16:10:00|9170.1|9168.6|9174|9171.6|9174.2|9172.1|9170.1|9168.2|605
1634919300000|2021-10-22 16:15:00|9173.9|9171.5|9172.6|9170.2|9174.7|9172.8|9171.5|9169.6|450
1634919600000|2021-10-22 16:20:00|9172.1|9170.6|9171.4|9169.9|9172.9|9171.1|9169.9|9168|490
1634919900000|2021-10-22 16:25:00|9171.2|9169.7|9167.1|9165.6|9172.7|9170.6|9165.6|9163.7|506
1634920200000|2021-10-22 16:30:00|9167.2|9165.7|9166.5|9165|9168.8|9167|9166.1|9164.1|498
1634920500000|2021-10-22 16:35:00|9166.6|9165.1|9166.7|9165.2|9167.7|9166|9165.3|9163.3|462
1634920800000|2021-10-22 16:40:00|9166.6|9165.1|9169.2|9167.7|9169.6|9167.7|9166.3|9164.4|359
1634921100000|2021-10-22 16:45:00|9169.4|9167.9|9167.1|9165.6|9169.8|9167.9|9165.9|9163.7|414
1634921400000|2021-10-22 16:50:00|9167.2|9165.7|9168.1|9166.6|9169.2|9167.6|9166.4|9164.5|373
1634921700000|2021-10-22 16:55:00|9167.7|9166.2|9167.3|9165.8|9171.1|9169.6|9167.3|9165.5|338
1634922000000|2021-10-22 17:00:00|9167.2|9165.7|9169.7|9167.3|9169.9|9167.7|9165|9162.9|346
1634922300000|2021-10-22 17:05:00|9169.3|9167.8|9169.9|9168.4|9173.1|9171|9169|9167.2|442
1634922600000|2021-10-22 17:10:00|9169.5|9168|9173.4|9171.9|9174.8|9172.6|9169|9166.7|318
1634922900000|2021-10-22 17:15:00|9173.5|9172|9174.8|9173.3|9176|9174.3|9172.6|9170.7|387
1634923200000|2021-10-22 17:20:00|9174.9|9173.4|9173.8|9172.3|9175.9|9174.3|9173.6|9172|382
1634923500000|2021-10-22 17:25:00|9173.7|9172.2|9174.4|9172.9|9175.5|9174|9173.3|9171.5|322
1634923800000|2021-10-22 17:30:00|9174.6|9173.1|9174.2|9172.7|9175.7|9174.1|9173.8|9172.2|261
1634924100000|2021-10-22 17:35:00|9174.1|9172.6|9174.3|9172.8|9174.9|9173.3|9172.6|9170.7|309
1634924400000|2021-10-22 17:40:00|9174.4|9172.9|9173.1|9170.7|9174.9|9173.4|9171.8|9170.3|364
1634924700000|2021-10-22 17:45:00|9173.2|9170.8|9170.7|9169.2|9173.5|9171.2|9170.6|9169.1|270
1634925000000|2021-10-22 17:50:00|9170.6|9169.1|9169.9|9168.4|9171|9169.5|9169|9167.4|326
1634925300000|2021-10-22 17:55:00|9169.8|9168.3|9171.9|9170.4|9172.6|9170.5|9169.8|9168.1|321
1634925600000|2021-10-22 18:00:00|9172.1|9170.6|9171.2|9169.7|9173.2|9171.3|9170.8|9169.1|253
1634925900000|2021-10-22 18:05:00|9171.7|9169.3|9170.2|9168.7|9172.7|9170.9|9169.7|9168.2|239
1634926200000|2021-10-22 18:10:00|9170|9168.5|9170.1|9167.7|9170.7|9169.2|9168.4|9166.7|243
1634926500000|2021-10-22 18:15:00|9170.2|9167.8|9169.6|9168.1|9170.5|9168.7|9168.6|9166.6|318
1634926800000|2021-10-22 18:20:00|9169.7|9168.2|9167.5|9166|9170.4|9168.3|9167.4|9165.2|245
1634927100000|2021-10-22 18:25:00|9167.6|9166.1|9166.4|9164.9|9168.1|9166.4|9165.8|9164.2|198
1634927400000|2021-10-22 18:30:00|9166.5|9165|9164.2|9162.7|9166.8|9165.1|9163.8|9162.3|233
1634927700000|2021-10-22 18:35:00|9164.3|9162.8|9163.6|9162.1|9165.8|9164.3|9163.4|9161.4|262
1634928000000|2021-10-22 18:40:00|9163.7|9162.2|9161.7|9160.2|9163.7|9162.2|9161.3|9159.4|205
1634928300000|2021-10-22 18:45:00|9161.8|9160.3|9163.3|9161.8|9163.4|9161.9|9161.8|9160.3|151
1634928600000|2021-10-22 18:50:00|9164|9162.5|9163.8|9162.3|9164.5|9162.9|9163.5|9161.6|171
1634928900000|2021-10-22 18:55:00|9163.9|9162.4|9162.2|9160.7|9164.3|9162.5|9162|9160.5|293
1634929200000|2021-10-22 19:00:00|9162.4|9160.9|9163.5|9162|9164.4|9162.7|9162.4|9160.9|349
1634929500000|2021-10-22 19:05:00|9163.4|9161.9|9165.2|9163.7|9166.3|9164.8|9163.4|9161.9|244
1634929800000|2021-10-22 19:10:00|9165.1|9163.6|9166.3|9164.8|9166.4|9164.9|9165.1|9163.4|169
1634930100000|2021-10-22 19:15:00|9166.2|9164.7|9165.4|9163.9|9166.6|9165.1|9164.6|9163.1|138
1634930400000|2021-10-22 19:20:00|9165.3|9163.8|9165.3|9163.8|9166.6|9164.5|9164.3|9162.8|214
1634930700000|2021-10-22 19:25:00|9165.4|9163.9|9165.5|9163.1|9165.7|9163.9|9164.1|9162.1|209
1634931000000|2021-10-22 19:30:00|9165.1|9163.6|9163.7|9162.2|9165.5|9163.7|9162.8|9161.3|289
1634931300000|2021-10-22 19:35:00|9163.8|9162.3|9162.6|9161.1|9164.8|9162.8|9162.5|9160.5|282
1634931600000|2021-10-22 19:40:00|9162.7|9161.2|9163.5|9162|9164.3|9162.4|9162.6|9160.6|200
1634931900000|2021-10-22 19:45:00|9163.4|9161.9|9164.1|9161.7|9164.7|9162.8|9163.2|9161.4|137
1634932200000|2021-10-22 19:50:00|9163.9|9161.5|9162.8|9161.3|9164.1|9162.2|9162.5|9160.7|209
1634932500000|2021-10-22 19:55:00|9162.7|9161.2|9160.6|9158.2|9162.7|9161.2|9160.2|9158.2|246
1634932800000|2021-10-22 20:00:00|9160.7|9158.3|9161.3|9158.9|9161.8|9159.8|9160.3|9157.9|219
1634933100000|2021-10-22 20:05:00|9161.4|9159|9162.4|9160|9162.9|9160.8|9161.3|9158.9|146
1634933400000|2021-10-22 20:10:00|9162.5|9160.1|9163.1|9160.7|9163.6|9161.2|9162.2|9159.8|183
1634933700000|2021-10-22 20:15:00|9163|9160.6|9163.9|9161.5|9164.1|9161.7|9163|9160.6|117
1634934000000|2021-10-22 20:20:00|9164|9161.6|9162.1|9159.7|9164.2|9161.8|9162.1|9159.7|127
1634934300000|2021-10-22 20:25:00|9162.2|9159.8|9162.8|9160.4|9163.6|9161.4|9162|9159.6|147
1634934600000|2021-10-22 20:30:00|9162.9|9160.5|9163.1|9160.7|9163.4|9161.2|9162.7|9160.4|102
1634934900000|2021-10-22 20:35:00|9163.3|9160.9|9164|9161.6|9165.1|9162.7|9163.1|9160.7|126
1634935200000|2021-10-22 20:40:00|9163.8|9161.4|9163.5|9161.1|9165.2|9162.8|9163.1|9160.8|160
1634935500000|2021-10-22 20:45:00|9163.9|9161.5|9164.1|9161.7|9164.6|9162.2|9163.6|9161.2|135
1634935800000|2021-10-22 20:50:00|9164|9161.6|9162.2|9159.8|9164.4|9162|9161.7|9159.3|153
1634936100000|2021-10-22 20:55:00|9162.5|9160.1|9162.4|9160|9163.9|9161.5|9160.5|9158.1|257
1635105600000|2021-10-24 20:00:00|9175|9154|9175|9154|9176.2|9155.2|9174.8|9153.8|12
1635105900000|2021-10-24 20:05:00|9174.8|9153.8|9175|9154|9176.2|9155.2|9174.8|9153.8|9
1635106200000|2021-10-24 20:10:00|9176.2|9155.2|9176.2|9155.2|9176.2|9155.2|9174.4|9153.4|11
1635106500000|2021-10-24 20:15:00|9174.4|9153.4|9174.8|9153.8|9174.8|9153.8|9174.4|9153.4|6
1635106800000|2021-10-24 20:20:00|9174.4|9153.4|9176.2|9155.2|9176.2|9155.2|9174.4|9153.4|6
1635107100000|2021-10-24 20:25:00|9174.4|9153.4|9174.8|9153.8|9176.2|9155.2|9174.4|9153.4|10
1635107400000|2021-10-24 20:30:00|9166.6|9145.6|9176.2|9155.2|9176.2|9155.2|9166.6|9145.6|18
1635107700000|2021-10-24 20:35:00|9175|9154|9175|9154|9175|9154|9175|9154|1
1635108000000|2021-10-24 20:40:00|9166.6|9145.6|9166.6|9145.6|9166.6|9145.6|9166.6|9145.6|1
1635108300000|2021-10-24 20:45:00|9174.8|9153.8|9175|9154|9175|9154|9170.7|9149.7|8
1635109200000|2021-10-24 21:00:00|9166.6|9145.6|9166.6|9145.6|9176.6|9155.6|9166.6|9145.6|21
1635109500000|2021-10-24 21:05:00|9174.8|9153.8|9174.1|9153.1|9175.2|9154.2|9166.6|9145.6|29
1635109800000|2021-10-24 21:10:00|9169.6|9148.6|9169.9|9154.9|9174.2|9159.2|9163.6|9148.1|69
1635110100000|2021-10-24 21:15:00|9170|9155|9173.3|9158.3|9174.1|9159.1|9163.6|9148.6|120
1635110400000|2021-10-24 21:20:00|9172.5|9157.5|9172.9|9157.9|9173.1|9158.1|9166|9151|152
1635110700000|2021-10-24 21:25:00|9172.1|9157.1|9172.3|9157.3|9172.4|9157.4|9166.4|9151.4|155
1635111000000|2021-10-24 21:30:00|9172.2|9157.2|9172.1|9157.1|9173|9158|9166.7|9151.7|211
1635111300000|2021-10-24 21:35:00|9172.3|9157.3|9171.6|9156.6|9173.3|9158.3|9167.1|9152.1|277
1635111600000|2021-10-24 21:40:00|9171.9|9156.9|9174.5|9159.5|9182.5|9167.5|9167.3|9152.3|379
1635111900000|2021-10-24 21:45:00|9174.4|9159.4|9171.6|9156.6|9179.2|9164.2|9167.3|9152.3|288
1635112200000|2021-10-24 21:50:00|9171.4|9156.4|9169.1|9154.1|9180.1|9165.1|9164.5|9150.5|704
1635112500000|2021-10-24 21:55:00|9168.9|9158|9173.1|9158.1|9176.3|9161.3|9168.6|9156.4|185
1635112800000|2021-10-24 22:00:00|9171.6|9158.2|9163.9|9159.9|9171.6|9161|9162.9|9152.4|483
1635113100000|2021-10-24 22:05:00|9163.7|9159.4|9164.9|9160.4|9167.9|9160.8|9162.9|9155.5|353
1635113400000|2021-10-24 22:10:00|9165.8|9160|9164.8|9160.7|9167.4|9160.9|9162.8|9156.9|248
1635113700000|2021-10-24 22:15:00|9164.6|9160.6|9163.5|9161.1|9167.8|9161.6|9163.5|9159.7|260
1635114000000|2021-10-24 22:20:00|9163.6|9161.2|9164.7|9161.1|9165.8|9161.7|9163.6|9160|227
1635114300000|2021-10-24 22:25:00|9164.1|9161.2|9166.1|9162.8|9167.7|9163.3|9163.8|9158.8|267
1635114600000|2021-10-24 22:30:00|9165.9|9162.9|9164.6|9161.3|9167.6|9163.3|9163.8|9160|248
1635114900000|2021-10-24 22:35:00|9165|9161.6|9164.1|9161.3|9165.9|9161.9|9163.3|9159.8|252
1635115200000|2021-10-24 22:40:00|9163.8|9161.4|9163.7|9161.3|9165.4|9161.7|9163.5|9160.2|234
1635115500000|2021-10-24 22:45:00|9163.9|9161.5|9164|9161.5|9165.3|9161.8|9163.5|9160.1|225
1635115800000|2021-10-24 22:50:00|9163.9|9161.4|9163.3|9160.6|9164.7|9161.5|9162.7|9158.1|238
1635116100000|2021-10-24 22:55:00|9163.1|9160.7|9163.1|9160.7|9164.9|9161|9162.2|9159.2|291
1635116400000|2021-10-24 23:00:00|9163.5|9160.6|9163.6|9161.2|9164.4|9162|9162|9159.6|179
1635116700000|2021-10-24 23:05:00|9163.7|9161.3|9163.6|9161.2|9164.4|9162|9162.7|9160.3|164
1635117000000|2021-10-24 23:10:00|9163.5|9161.1|9164.5|9162.1|9165.5|9163.1|9163.5|9161.1|126
1635117300000|2021-10-24 23:15:00|9164.6|9162.2|9166|9163.6|9166.1|9163.7|9164.4|9162|158
1635117600000|2021-10-24 23:20:00|9166.1|9163.7|9166.4|9164|9166.5|9164.1|9165.7|9163.3|100
1635117900000|2021-10-24 23:25:00|9166.3|9163.9|9167.1|9164.7|9167.1|9164.7|9165.7|9163.7|77
1635118200000|2021-10-24 23:30:00|9167|9164.6|9166.4|9164|9167.1|9165|9165.6|9163.5|149
1635118500000|2021-10-24 23:35:00|9166.1|9163.7|9167.1|9164.7|9167.2|9164.8|9165.6|9163.5|75
1635118800000|2021-10-24 23:40:00|9167.2|9164.8|9170.3|9167.9|9170.6|9168.4|9167|9164.6|148
1635119100000|2021-10-24 23:45:00|9170.4|9168|9169.8|9167.4|9170.4|9168.3|9169|9166.6|128
1635119400000|2021-10-24 23:50:00|9169.7|9167.3|9169.6|9167.2|9169.9|9167.5|9168.3|9166.4|141
1635119700000|2021-10-24 23:55:00|9169.4|9167|9167.9|9165.5|9169.6|9167.2|9167.8|9165.5|169
1635120000000|2021-10-25 00:00:00|9168|9165.6|9160.6|9158.2|9168|9165.7|9159.5|9157.4|413
1635120300000|2021-10-25 00:05:00|9160.7|9158.3|9158.9|9157.4|9160.7|9158.3|9158.3|9156.3|338
1635120600000|2021-10-25 00:10:00|9159|9157.5|9159.1|9156.7|9159.3|9157.8|9157.4|9155.3|167
1635120900000|2021-10-25 00:15:00|9159|9156.6|9160.2|9157.8|9161.5|9159.3|9158.8|9156.4|274
1635121200000|2021-10-25 00:20:00|9160|9157.6|9159.5|9157.1|9161.1|9158.7|9158.6|9156.9|201
1635121500000|2021-10-25 00:25:00|9159.6|9157.2|9160.3|9157.9|9160.5|9158.7|9159.1|9157|125
1635121800000|2021-10-25 00:30:00|9159.8|9158.3|9161.2|9158.8|9163|9161|9159.2|9157.2|220
1635122100000|2021-10-25 00:35:00|9161.1|9158.7|9160|9158.5|9161.5|9159.1|9159.4|9157.6|197
1635122400000|2021-10-25 00:40:00|9160.1|9158.6|9160.4|9158|9162.1|9159.7|9159.9|9158|193
1635122700000|2021-10-25 00:45:00|9160.1|9157.7|9160.3|9157.9|9161.2|9158.8|9158.6|9156.9|219
1635123000000|2021-10-25 00:50:00|9160.1|9157.7|9161.2|9158.8|9162.3|9160.4|9158.3|9156.6|365
1635123300000|2021-10-25 00:55:00|9161.1|9158.7|9162.7|9160.3|9163.8|9161.4|9160.9|9158.5|221
1635123600000|2021-10-25 01:00:00|9162.8|9160.4|9163.6|9161.2|9163.8|9161.8|9161.4|9159.3|229
1635123900000|2021-10-25 01:05:00|9163.7|9161.3|9165.3|9162.9|9165.4|9163|9162.9|9160.8|212
1635124200000|2021-10-25 01:10:00|9165.2|9162.8|9165.5|9164|9166.9|9165|9164|9162.1|267
1635124500000|2021-10-25 01:15:00|9165.6|9164.1|9166.5|9165|9167.9|9166|9165.5|9163.7|278
1635124800000|2021-10-25 01:20:00|9166.4|9164.9|9170.1|9167.7|9170.3|9168.1|9166.4|9164.5|269
1635125100000|2021-10-25 01:25:00|9170|9167.6|9169.5|9167.1|9170.6|9168.7|9169|9167.1|280
1635125400000|2021-10-25 01:30:00|9169.4|9167|9171.7|9169.3|9171.9|9169.9|9168.9|9166.9|379
1635125700000|2021-10-25 01:35:00|9171.3|9169.8|9169.9|9168.4|9171.6|9169.8|9169.2|9167.3|233
1635126000000|2021-10-25 01:40:00|9169.8|9168.3|9169.6|9168.1|9171.8|9169.8|9169.2|9167.3|236
1635126300000|2021-10-25 01:45:00|9169.7|9167.3|9171.8|9169.4|9172.1|9170.2|9169.1|9167.2|257
1635126600000|2021-10-25 01:50:00|9171.7|9169.3|9169.2|9167.7|9172.9|9170.6|9169.1|9167.2|323
1635126900000|2021-10-25 01:55:00|9169.5|9167.1|9169|9166.6|9170.3|9168.3|9168.1|9166.3|223
1635127200000|2021-10-25 02:00:00|9168.4|9166.9|9167.4|9165.9|9170.4|9168.5|9167.4|9165.9|259
1635127500000|2021-10-25 02:05:00|9167.8|9165.4|9167.7|9165.3|9167.9|9166.4|9166.1|9164.5|201
1635127800000|2021-10-25 02:10:00|9167.3|9165.8|9166.5|9165|9167.9|9166.1|9166.4|9164.6|173
1635128100000|2021-10-25 02:15:00|9166.6|9165.1|9165.1|9163.6|9167.8|9166|9165|9163.4|247
1635128400000|2021-10-25 02:20:00|9165|9163.5|9165.7|9164.2|9166.3|9164.3|9164.8|9163.3|115
1635128700000|2021-10-25 02:25:00|9165.6|9164.1|9166.5|9165|9166.5|9165|9164.1|9162.6|168
1635129000000|2021-10-25 02:30:00|9166.4|9164.9|9166.2|9163.8|9167|9165.1|9165.5|9163.7|151
1635129300000|2021-10-25 02:35:00|9166.1|9163.7|9167.4|9165.9|9168|9166|9165.6|9163.7|126
1635129600000|2021-10-25 02:40:00|9167.3|9165.8|9166.7|9165.2|9168.1|9166.1|9166.6|9164.8|133
1635129900000|2021-10-25 02:45:00|9166.6|9165.1|9165.7|9164.2|9167|9165.3|9165.5|9163.4|135
1635130200000|2021-10-25 02:50:00|9165.6|9164.1|9164.7|9163.2|9165.9|9164.2|9163.6|9161.8|181
1635130500000|2021-10-25 02:55:00|9164.6|9163.1|9163.2|9161.7|9166.4|9164.7|9163|9161.5|309
1635130800000|2021-10-25 03:00:00|9163.3|9161.8|9161.5|9160|9163.5|9161.8|9160.8|9159|257
1635131100000|2021-10-25 03:05:00|9161.6|9160.1|9160.7|9159.2|9162.8|9160.9|9160|9158.5|263
1635131400000|2021-10-25 03:10:00|9160.8|9159.3|9158.2|9156.7|9160.8|9159.3|9158|9156.1|319
1635131700000|2021-10-25 03:15:00|9158.1|9156.6|9156.7|9154.3|9158.8|9156.9|9155.6|9153.6|288
1635132000000|2021-10-25 03:20:00|9156.6|9154.2|9156.2|9153.8|9157.1|9155.1|9155.4|9153.6|280
1635132300000|2021-10-25 03:25:00|9156.1|9153.7|9153.9|9152.4|9156.4|9154.4|9153.2|9151.3|204
1635132600000|2021-10-25 03:30:00|9154|9152.5|9155.3|9152.9|9155.3|9153.3|9153.9|9151.9|172
1635132900000|2021-10-25 03:35:00|9154.8|9153.3|9155|9153.5|9155.9|9153.9|9154.7|9152.8|119
1635133200000|2021-10-25 03:40:00|9155.1|9153.6|9154.7|9153.2|9155.9|9153.9|9153.3|9151.5|167
1635133500000|2021-10-25 03:45:00|9154.6|9153.1|9154.4|9152|9155.4|9153.7|9153.9|9151.9|137
1635133800000|2021-10-25 03:50:00|9154.5|9152.1|9153|9151.5|9154.5|9152.5|9152.8|9150.7|153
1635134100000|2021-10-25 03:55:00|9153.1|9151.6|9151.7|9150.2|9153.5|9151.6|9151.2|9149.3|211
1635134400000|2021-10-25 04:00:00|9151.8|9150.3|9151.3|9149.8|9152.6|9150.7|9151|9149.1|198
1635134700000|2021-10-25 04:05:00|9151.4|9149.9|9151.9|9149.5|9152.1|9150|9150.7|9148.7|243
1635135000000|2021-10-25 04:10:00|9151.8|9149.4|9151.5|9150|9151.9|9150.1|9150.8|9148.9|198
1635135300000|2021-10-25 04:15:00|9151.6|9150.1|9152.2|9150.7|9152.9|9150.9|9151.5|9149.5|129
1635135600000|2021-10-25 04:20:00|9152.7|9150.3|9151.5|9149.1|9152.8|9150.8|9150.9|9149|127
1635135900000|2021-10-25 04:25:00|9151.6|9149.2|9152.4|9150.9|9152.8|9151|9150.8|9148.9|138
1635136200000|2021-10-25 04:30:00|9152.9|9150.5|9155.3|9153.8|9155.9|9153.9|9152.3|9150.5|170
1635136500000|2021-10-25 04:35:00|9155.4|9153.9|9155.1|9153.6|9155.6|9153.9|9154.7|9153|117
1635136800000|2021-10-25 04:40:00|9155|9153.5|9154.8|9153.3|9155.4|9153.6|9154.1|9152.3|107
1635137100000|2021-10-25 04:45:00|9154.7|9153.2|9154.4|9152.9|9155.7|9153.7|9154.2|9152.2|121
1635137400000|2021-10-25 04:50:00|9154.5|9153|9153.4|9151.9|9154.6|9153|9153.2|9151.3|213
1635137700000|2021-10-25 04:55:00|9153.5|9152|9152.5|9151|9154.5|9152.5|9152.5|9150.6|242
1635138000000|2021-10-25 05:00:00|9153.1|9150.7|9153.9|9152.4|9154.9|9152.9|9152.6|9150.6|216
1635138300000|2021-10-25 05:05:00|9153.8|9152.3|9154|9152.5|9154.5|9152.7|9152.8|9150.8|191
1635138600000|2021-10-25 05:10:00|9153.9|9152.4|9154.8|9153.3|9155.5|9153.4|9153.9|9151.6|168
1635138900000|2021-10-25 05:15:00|9154.9|9153.4|9157.1|9154.7|9157.2|9155.1|9154.8|9152.9|165
1635139200000|2021-10-25 05:20:00|9156.9|9154.5|9154.6|9153.1|9157.5|9155.4|9154.4|9152.6|205
1635139500000|2021-10-25 05:25:00|9155|9152.6|9156|9154.5|9157.3|9155.4|9154.3|9152.5|233
1635139800000|2021-10-25 05:30:00|9155.9|9154.4|9155.7|9154.2|9156.7|9154.6|9155.6|9153.3|186
1635140100000|2021-10-25 05:35:00|9155.8|9154.3|9156.9|9154.5|9156.9|9155|9155|9153|251
1635140400000|2021-10-25 05:40:00|9157|9154.6|9156.3|9153.9|9157.8|9155.7|9154.8|9152.9|183
1635140700000|2021-10-25 05:45:00|9156|9154.5|9155.7|9154.2|9157|9154.9|9155.6|9153.7|136
1635141000000|2021-10-25 05:50:00|9155.6|9154.1|9155.1|9153.6|9156.3|9154.3|9154|9152|224
1635141300000|2021-10-25 05:55:00|9155|9153.5|9157.1|9154.7|9158|9156.2|9154.7|9152.8|268
1635141600000|2021-10-25 06:00:00|9157.2|9154.8|9157|9154.6|9158.7|9156.7|9154.2|9152.5|426
1635141900000|2021-10-25 06:05:00|9156.5|9155|9154.3|9152.8|9156.9|9155.2|9153.2|9151.4|476
1635142200000|2021-10-25 06:10:00|9154.1|9152.6|9155.2|9152.8|9155.9|9154.3|9153.4|9151.9|303
1635142500000|2021-10-25 06:15:00|9155.3|9152.9|9155.7|9154.2|9157.1|9155.5|9154.1|9152.4|295
1635142800000|2021-10-25 06:20:00|9155.8|9154.3|9159.8|9158.3|9160.3|9158.8|9155.6|9153.8|338
1635143100000|2021-10-25 06:25:00|9159.9|9158.4|9162.6|9161.1|9162.9|9161.3|9159.7|9157.9|369
1635143400000|2021-10-25 06:30:00|9162.5|9161|9167.5|9165.1|9167.7|9166.2|9160.7|9158.7|396
1635143700000|2021-10-25 06:35:00|9167.4|9165.9|9166.8|9165.3|9168.9|9166.9|9165.1|9163.3|375
1635144000000|2021-10-25 06:40:00|9166.7|9165.2|9171.7|9170.2|9172.6|9170.4|9166.7|9164.9|323
1635144300000|2021-10-25 06:45:00|9172.4|9170|9172|9169.6|9173.1|9171.1|9170.6|9168.7|306
1635144600000|2021-10-25 06:50:00|9172.1|9169.7|9173.3|9170.9|9174.3|9172.6|9171.5|9169.2|363
1635144900000|2021-10-25 06:55:00|9173.2|9170.8|9172.2|9169.8|9174.3|9172|9171.6|9169.6|587
1635145200000|2021-10-25 07:00:00|9172.1|9169.7|9168.7|9166.3|9173.1|9171|9167.4|9165.2|753
1635145500000|2021-10-25 07:05:00|9168.2|9166.7|9171.2|9169.7|9171.9|9170.2|9166.8|9164.8|473
1635145800000|2021-10-25 07:10:00|9171.1|9169.6|9179.9|9177.5|9180.4|9178.3|9171.1|9169.2|743
1635146100000|2021-10-25 07:15:00|9179.2|9177.7|9176.8|9175.3|9180.3|9178.4|9175.8|9174.1|575
1635146400000|2021-10-25 07:20:00|9176.7|9175.2|9176.7|9175.2|9177.7|9176.2|9174.8|9173.1|528
1635146700000|2021-10-25 07:25:00|9176.6|9175.1|9171.9|9170.4|9177.2|9175.7|9171.7|9169.3|409
1635147000000|2021-10-25 07:30:00|9171.8|9170.3|9168.6|9166.2|9172.3|9170.4|9167.6|9165.7|510
1635147300000|2021-10-25 07:35:00|9168.5|9166.1|9167.2|9164.8|9169.1|9167.4|9165.9|9164.1|464
1635147600000|2021-10-25 07:40:00|9167.3|9164.9|9163.2|9161.7|9167.6|9165.2|9163|9161.1|491
1635147900000|2021-10-25 07:45:00|9163.3|9161.8|9162.1|9160.6|9164|9162.5|9160.5|9158.1|530
1635148200000|2021-10-25 07:50:00|9162.2|9160.7|9162.6|9161.1|9164.6|9162.9|9161|9159.4|341
1635148500000|2021-10-25 07:55:00|9162.5|9161|9167.2|9164.8|9167.3|9165.3|9162.5|9161|311
1635148800000|2021-10-25 08:00:00|9167.1|9164.7|9169.1|9167.6|9170|9168.2|9166.8|9164.5|452
1635149100000|2021-10-25 08:05:00|9169|9167.5|9166.8|9165.3|9171.4|9169.6|9165.8|9163.8|508
1635149400000|2021-10-25 08:10:00|9167.4|9165|9169.9|9168.4|9170.3|9168.8|9165.5|9163.7|471
1635149700000|2021-10-25 08:15:00|9170.4|9168|9169.5|9167.1|9171.6|9169.7|9168.4|9166.8|462
1635150000000|2021-10-25 08:20:00|9169.7|9167.3|9169.6|9167.2|9170.5|9168.4|9167.1|9165.1|425
1635150300000|2021-10-25 08:25:00|9169.1|9167.6|9165.8|9164.3|9169.6|9168|9163.7|9161.7|547
1635150600000|2021-10-25 08:30:00|9166.3|9163.9|9170.9|9169.4|9172|9170.2|9165.7|9163.8|471
1635150900000|2021-10-25 08:35:00|9170.8|9169.3|9175.3|9173.8|9176.9|9174.9|9170.8|9169.3|550
1635151200000|2021-10-25 08:40:00|9175.2|9173.7|9179.5|9178|9179.8|9178.1|9173.3|9171.7|461
1635151500000|2021-10-25 08:45:00|9179.4|9177.9|9177.7|9176.2|9181.2|9179.3|9177.6|9175.8|525
1635151800000|2021-10-25 08:50:00|9177.8|9176.3|9176.7|9175.2|9181.1|9179.2|9176.2|9174.2|365
1635152100000|2021-10-25 08:55:00|9176.8|9175.3|9175.5|9174|9177.2|9175.5|9172.5|9170.4|552
1635152400000|2021-10-25 09:00:00|9175.4|9173.9|9174.7|9173.2|9178.9|9176.5|9174.1|9171.9|566
1635152700000|2021-10-25 09:05:00|9174.8|9173.3|9175.3|9172.9|9175.3|9173.4|9172.3|9170.2|403
1635153000000|2021-10-25 09:10:00|9174.9|9173.4|9176.5|9175|9177.1|9175.2|9173.7|9171.8|358
1635153300000|2021-10-25 09:15:00|9176.6|9175.1|9183.3|9181.8|9183.8|9181.9|9176.5|9174.2|535
1635153600000|2021-10-25 09:20:00|9183.7|9181.3|9188|9185.6|9188.6|9186.3|9183.2|9180.9|648
1635153900000|2021-10-25 09:25:00|9187.9|9185.5|9189.2|9187.7|9191.8|9189.4|9187.8|9185.5|600
1635154200000|2021-10-25 09:30:00|9189.6|9187.2|9189.6|9187.2|9192.9|9190.9|9189.2|9187.1|613
1635154500000|2021-10-25 09:35:00|9189.5|9187.1|9193.8|9191.4|9194.4|9192.8|9189.5|9187.1|532
1635154800000|2021-10-25 09:40:00|9193.9|9191.5|9196.1|9193.7|9199.1|9197|9192.8|9190.9|580
1635155100000|2021-10-25 09:45:00|9196.2|9193.8|9195.4|9193|9197.2|9195.3|9193.2|9191.3|430
1635155400000|2021-10-25 09:50:00|9195.2|9192.8|9195.4|9193|9195.9|9193.8|9193.1|9191.3|326
1635155700000|2021-10-25 09:55:00|9195.5|9193.1|9193|9190.6|9195.9|9194|9192.2|9190.4|362
1635156000000|2021-10-25 10:00:00|9193.1|9190.7|9194.6|9193.1|9195.4|9193.3|9191.5|9189.5|395
1635156300000|2021-10-25 10:05:00|9194.5|9193|9194.8|9193.3|9198.2|9196.1|9193.9|9192|382
1635156600000|2021-10-25 10:10:00|9194.7|9193.2|9193.6|9192.1|9196.3|9194.4|9193|9191|492
1635156900000|2021-10-25 10:15:00|9194.1|9191.7|9196|9194.5|9196.4|9194.9|9193.3|9191.5|382
1635157200000|2021-10-25 10:20:00|9195.9|9194.4|9195.5|9194|9196.5|9194.7|9193.7|9191.9|274
1635157500000|2021-10-25 10:25:00|9195.4|9193.9|9195.1|9193.6|9197.4|9195.5|9194.9|9193.1|219
1635157800000|2021-10-25 10:30:00|9195|9193.5|9195.8|9194.3|9197.5|9195.9|9193.7|9191.8|335
1635158100000|2021-10-25 10:35:00|9195.7|9194.2|9193.5|9192|9195.7|9194.2|9193.3|9191.4|271
1635158400000|2021-10-25 10:40:00|9193.6|9192.1|9192.2|9190.7|9193.6|9192.1|9191.1|9189.2|234
1635158700000|2021-10-25 10:45:00|9192.1|9190.6|9190.4|9188|9193|9191.5|9190|9187.9|306
1635159000000|2021-10-25 10:50:00|9190.5|9188.1|9190.3|9187.9|9192.1|9190|9188.4|9186.6|445
1635159300000|2021-10-25 10:55:00|9189.6|9188.1|9192.5|9190.1|9193.9|9191.8|9189.6|9187.7|515
1635159600000|2021-10-25 11:00:00|9192.6|9190.2|9189|9187.5|9193.1|9191.1|9189|9187|315
1635159900000|2021-10-25 11:05:00|9189.1|9187.6|9188.5|9187|9190.3|9188.6|9188.3|9186.8|318
1635160200000|2021-10-25 11:10:00|9188.6|9187.1|9187.4|9185.9|9189.4|9187.9|9186.5|9184.6|264
1635160500000|2021-10-25 11:15:00|9187.3|9185.8|9186.7|9185.2|9188.7|9187.2|9186.4|9184.7|283
1635160800000|2021-10-25 11:20:00|9186.6|9185.1|9187.9|9186.4|9188.3|9186.4|9185.1|9183.4|294
1635161100000|2021-10-25 11:25:00|9188.2|9186.7|9186.7|9185.2|9189.6|9187.6|9186.5|9184.6|266
1635161400000|2021-10-25 11:30:00|9186.6|9185.1|9190.1|9188.6|9190.1|9188.6|9186.3|9184.8|276
1635161700000|2021-10-25 11:35:00|9190|9188.5|9190.9|9189.4|9191.9|9190.3|9188.4|9186.9|489
1635162000000|2021-10-25 11:40:00|9190.8|9189.3|9193.9|9192.4|9194.7|9192.7|9190.8|9189.3|461
1635162300000|2021-10-25 11:45:00|9193.8|9192.3|9193.8|9192.3|9194.3|9192.8|9192.2|9190.5|485
1635162600000|2021-10-25 11:50:00|9193.7|9192.2|9194.4|9192.9|9194.7|9193.1|9192.3|9190.7|389
1635162900000|2021-10-25 11:55:00|9194.5|9193|9191.8|9189.4|9194.8|9193.2|9190.8|9188.7|622
1635163200000|2021-10-25 12:00:00|9192|9189.6|9195|9192.6|9196.2|9194.2|9191.1|9189.6|589
1635163500000|2021-10-25 12:05:00|9194.9|9192.5|9191.7|9190.2|9195|9193.1|9190.6|9189.1|463
1635163800000|2021-10-25 12:10:00|9191.8|9190.3|9192.7|9191.2|9193.8|9192|9191.7|9189.7|443
1635164100000|2021-10-25 12:15:00|9192.9|9191.4|9193.2|9191.7|9194.9|9193.1|9191.6|9189.6|532
1635164400000|2021-10-25 12:20:00|9193.8|9191.4|9194.3|9191.9|9195|9193.2|9191.7|9189.8|614
1635164700000|2021-10-25 12:25:00|9193.8|9192.3|9192.9|9190.5|9195.1|9193.1|9191.4|9189.5|417
1635165000000|2021-10-25 12:30:00|9192.8|9190.4|9192.3|9190.8|9193.2|9191.6|9189.6|9188.1|507
1635165300000|2021-10-25 12:35:00|9192.4|9190.9|9198.5|9197|9200|9198.3|9192.4|9190.9|671
1635165600000|2021-10-25 12:40:00|9198.4|9196.9|9200.2|9198.7|9200.7|9199.2|9198.2|9196.3|493
1635165900000|2021-10-25 12:45:00|9200.4|9198.9|9200.4|9198.9|9201.8|9200|9197.5|9196|489
1635166200000|2021-10-25 12:50:00|9201.1|9198.7|9200.7|9199.2|9201.8|9199.8|9196.9|9194.9|546
1635166500000|2021-10-25 12:55:00|9200.8|9199.3|9199.9|9198.4|9203.9|9201.9|9199.2|9197.7|608
1635166800000|2021-10-25 13:00:00|9200.4|9198|9198.4|9196.9|9201|9199.3|9197.2|9195.4|646
1635167100000|2021-10-25 13:05:00|9198.8|9196.4|9193.7|9192.2|9198.9|9197|9193.1|9191.2|689
1635167400000|2021-10-25 13:10:00|9193.6|9192.1|9187.7|9186.2|9194.1|9192.3|9186.6|9184.6|545
1635167700000|2021-10-25 13:15:00|9187.6|9186.1|9186.6|9184.2|9189.2|9187.2|9184.6|9182.8|651
1635168000000|2021-10-25 13:20:00|9186.5|9184.1|9187|9184.6|9188.3|9186.3|9184.9|9183.1|514
1635168300000|2021-10-25 13:25:00|9187.1|9184.7|9183.8|9181.4|9187.1|9185.2|9182.5|9180.5|559
1635168600000|2021-10-25 13:30:00|9183.3|9181.8|9185.5|9183.1|9185.7|9183.8|9181.9|9180.1|766
1635168900000|2021-10-25 13:35:00|9185|9183.5|9183.7|9182.2|9186.7|9184.8|9181.8|9179.7|822
1635169200000|2021-10-25 13:40:00|9183.9|9182.4|9185.4|9183.9|9186.9|9185.3|9183.5|9181.5|767
1635169500000|2021-10-25 13:45:00|9185.3|9183.8|9187.8|9186.3|9191.2|9189.2|9185.1|9183.1|639
1635169800000|2021-10-25 13:50:00|9187.7|9186.2|9186.5|9185|9189.8|9188|9184.5|9182.7|740
1635170100000|2021-10-25 13:55:00|9186.9|9184.5|9185.9|9184.4|9188.5|9186.6|9184.9|9183|593
1635170400000|2021-10-25 14:00:00|9185.8|9184.3|9189.3|9186.9|9190.4|9188.4|9185.7|9183.9|759
1635170700000|2021-10-25 14:05:00|9189.5|9187.1|9186.3|9184.8|9190|9188.4|9186.1|9184.1|640
1635171000000|2021-10-25 14:10:00|9186.4|9184.9|9186.4|9184.9|9188.8|9186.9|9184.5|9182.9|592
1635171300000|2021-10-25 14:15:00|9186.8|9184.4|9183.6|9182.1|9186.8|9184.4|9181.7|9179.8|651
1635171600000|2021-10-25 14:20:00|9183.5|9182|9182.5|9181|9184.8|9182.8|9181.5|9179.6|588
1635171900000|2021-10-25 14:25:00|9182.4|9180.9|9181.2|9178.8|9182.9|9181|9178.1|9176.2|508
1635172200000|2021-10-25 14:30:00|9181.3|9178.9|9185.3|9183.8|9187|9185.2|9180.9|9178.8|596
1635172500000|2021-10-25 14:35:00|9185.1|9183.6|9183.8|9182.3|9187.5|9186|9183.6|9182.1|504
1635172800000|2021-10-25 14:40:00|9184.3|9182.8|9187.9|9186.4|9188.4|9186.9|9183.7|9182.2|471
1635173100000|2021-10-25 14:45:00|9187.8|9186.3|9191.5|9190|9192.2|9190.7|9187.2|9185.5|505
1635173400000|2021-10-25 14:50:00|9191.4|9189.9|9193.6|9192.1|9194.2|9192.2|9189.4|9187.9|627
1635173700000|2021-10-25 14:55:00|9194.1|9191.7|9194.4|9192.9|9199.2|9197.3|9193.7|9191.7|760
1635174000000|2021-10-25 15:00:00|9194.5|9193|9196|9194.5|9197.4|9195.8|9193.5|9191.8|581
1635174300000|2021-10-25 15:05:00|9195.9|9194.4|9190.8|9189.3|9196.8|9195.3|9190.4|9188.6|431
1635174600000|2021-10-25 15:10:00|9190.7|9189.2|9192.4|9190.9|9194|9192.1|9190.7|9189|457
1635174900000|2021-10-25 15:15:00|9192.3|9190.8|9190.3|9188.8|9192.8|9190.8|9190|9188.1|356
1635175200000|2021-10-25 15:20:00|9190.4|9188.9|9190.4|9188.9|9192|9190.4|9189.5|9187.8|342
1635175500000|2021-10-25 15:25:00|9190.5|9189|9192.1|9190.6|9192.5|9191|9189.5|9188|348
1635175800000|2021-10-25 15:30:00|9192.2|9190.7|9191.7|9190.2|9194|9192.3|9191|9189.5|335
1635176100000|2021-10-25 15:35:00|9192.2|9189.8|9191.6|9190.1|9192.6|9191|9191.2|9189.1|233
1635176400000|2021-10-25 15:40:00|9191.2|9189.7|9192.8|9191.3|9193.1|9191.4|9190|9188.1|302
1635176700000|2021-10-25 15:45:00|9192.9|9191.4|9191.1|9188.7|9193.4|9191.6|9190.2|9188.4|235
1635177000000|2021-10-25 15:50:00|9191|9188.6|9191.4|9189.9|9192.3|9190.4|9190.1|9188.2|238
1635177300000|2021-10-25 15:55:00|9191.9|9189.5|9193.4|9191.9|9193.8|9191.9|9190.7|9188.9|336
1635177600000|2021-10-25 16:00:00|9193.6|9192.1|9197.5|9195.1|9197.9|9195.8|9192.7|9191.1|460
1635177900000|2021-10-25 16:05:00|9197.4|9195|9195.9|9194.4|9197.4|9195.3|9195|9193.5|313
1635178200000|2021-10-25 16:10:00|9196|9194.5|9195.9|9194.4|9198.2|9196.4|9195.2|9193.6|250
1635178500000|2021-10-25 16:15:00|9195.5|9194|9192.5|9191|9196.3|9194.5|9192.5|9191|272
1635178800000|2021-10-25 16:20:00|9192.6|9191.1|9193.4|9191.9|9194.1|9192.6|9191.4|9189.8|285
1635179100000|2021-10-25 16:25:00|9193.5|9192|9196.1|9194.6|9196.2|9194.7|9193.2|9191.4|248
1635179400000|2021-10-25 16:30:00|9196|9194.5|9194.5|9193|9197.6|9195.6|9194.3|9192.8|272
1635179700000|2021-10-25 16:35:00|9194.6|9193.1|9193.8|9192.3|9196.1|9194.3|9193.6|9192.1|166
1635180000000|2021-10-25 16:40:00|9193.7|9192.2|9196|9194.5|9196.3|9194.8|9193.7|9192.2|216
1635180300000|2021-10-25 16:45:00|9195.9|9194.4|9197.6|9196.1|9198|9196.5|9195.3|9193.8|219
1635180600000|2021-10-25 16:50:00|9197.7|9196.2|9198.6|9197.1|9199.1|9197.2|9196.8|9195.3|232
1635180900000|2021-10-25 16:55:00|9198.7|9197.2|9199.7|9198.2|9200.1|9198.6|9198.5|9197|210
1635181200000|2021-10-25 17:00:00|9199.6|9198.1|9197.9|9196.4|9199.9|9198.4|9197.3|9195.3|206
1635181500000|2021-10-25 17:05:00|9198|9196.5|9197.5|9196|9199.5|9198|9196.5|9195|249
1635181800000|2021-10-25 17:10:00|9197|9195.5|9195.3|9193.8|9197.4|9195.9|9195.1|9193.6|220
1635182100000|2021-10-25 17:15:00|9195.4|9193.9|9192.7|9191.2|9196|9194.4|9192.7|9190.8|180
1635182400000|2021-10-25 17:20:00|9192.8|9191.3|9193.5|9192|9193.7|9192.1|9192.5|9190.4|187
1635182700000|2021-10-25 17:25:00|9193.6|9192.1|9195.2|9192.8|9195.5|9193.6|9193.3|9191.6|194
1635183000000|2021-10-25 17:30:00|9195.3|9192.9|9194.4|9192.9|9195.5|9193.6|9193.5|9191.7|164
1635183300000|2021-10-25 17:35:00|9194.5|9193|9193.6|9192.1|9194.7|9193|9193.5|9191.6|119
1635183600000|2021-10-25 17:40:00|9193.8|9192.3|9194.7|9192.3|9194.7|9192.8|9193.4|9191.4|133
1635183900000|2021-10-25 17:45:00|9194.3|9192.8|9195.3|9193.8|9195.7|9193.9|9193.9|9191.9|182
1635184200000|2021-10-25 17:50:00|9195.2|9193.7|9194.4|9192.9|9195.8|9193.9|9194.2|9192.4|121
1635184500000|2021-10-25 17:55:00|9194.5|9193|9196.2|9194.7|9196.4|9194.9|9194.3|9192.8|145
1635184800000|2021-10-25 18:00:00|9196.1|9194.6|9194.9|9193.4|9197|9195.3|9194.8|9193.2|188
1635185100000|2021-10-25 18:05:00|9194.8|9193.3|9193.9|9192.4|9195.5|9193.6|9193.5|9191.9|174
1635185400000|2021-10-25 18:10:00|9193.6|9192.1|9193.5|9192|9193.9|9192.2|9192.7|9191.2|177
1635185700000|2021-10-25 18:15:00|9193.4|9191.9|9192.2|9190.7|9193.6|9192.1|9191.8|9190|191
1635186000000|2021-10-25 18:20:00|9192.1|9190.6|9191.8|9190.3|9192.7|9190.8|9191.6|9189.5|116
1635186300000|2021-10-25 18:25:00|9191.9|9190.4|9191.1|9189.6|9192|9190.4|9190.9|9189.3|133
1635186600000|2021-10-25 18:30:00|9191.6|9190.1|9191.9|9190.4|9192|9190.4|9190.8|9188.9|196
1635186900000|2021-10-25 18:35:00|9191.8|9190.3|9194.3|9192.8|9194.3|9192.8|9191.7|9190.2|141
1635187200000|2021-10-25 18:40:00|9194.2|9192.7|9194.6|9193.1|9195.4|9193.5|9194.1|9192.6|102
1635187500000|2021-10-25 18:45:00|9194.5|9193|9195.2|9193.7|9196.2|9194.2|9194.5|9192.8|145
1635187800000|2021-10-25 18:50:00|9195.3|9193.8|9195.4|9193.9|9195.9|9194.4|9194.7|9193.2|157
1635188100000|2021-10-25 18:55:00|9195.5|9194|9196.1|9194.6|9197|9195.5|9195.2|9193.6|338
1635188400000|2021-10-25 19:00:00|9196|9194.5|9196.7|9195.2|9196.8|9195.3|9195.3|9193.4|270
1635188700000|2021-10-25 19:05:00|9196.6|9195.1|9197|9194.6|9197.1|9195.2|9195.8|9193.9|130
1635189000000|2021-10-25 19:10:00|9197.1|9194.7|9197.1|9195.6|9197.8|9195.8|9196.4|9194.5|134
1635189300000|2021-10-25 19:15:00|9197.6|9195.2|9198.7|9197.2|9199.2|9197.5|9197.1|9195.1|157
1635189600000|2021-10-25 19:20:00|9199.2|9196.8|9200|9197.6|9200.8|9198.8|9198.4|9196.5|201
1635189900000|2021-10-25 19:25:00|9200.1|9197.7|9199.2|9196.8|9200.1|9198.1|9198.2|9196.2|137
1635190200000|2021-10-25 19:30:00|9199.3|9196.9|9198.9|9197.4|9199.8|9197.8|9198.3|9196.2|134
1635190500000|2021-10-25 19:35:00|9199|9197.5|9197.7|9196.2|9199.3|9197.5|9197.6|9195.7|106
1635190800000|2021-10-25 19:40:00|9197.6|9196.1|9198.7|9196.3|9198.9|9196.8|9197.6|9195.8|123
1635191100000|2021-10-25 19:45:00|9198.3|9196.8|9197.5|9196|9198.7|9196.8|9196.1|9194.1|141
1635191400000|2021-10-25 19:50:00|9197.6|9196.1|9198.2|9195.8|9199|9197.1|9197.6|9195.6|127
1635191700000|2021-10-25 19:55:00|9197.7|9196.2|9198.3|9195.9|9199.3|9197.7|9197.4|9195.6|212
1635192000000|2021-10-25 20:00:00|9197.8|9196.3|9200.3|9197.9|9200.6|9198.4|9197.7|9196|142
1635192300000|2021-10-25 20:05:00|9200.2|9197.8|9199.9|9197.5|9200.8|9198.7|9199.3|9197.4|119
1635192600000|2021-10-25 20:10:00|9200|9197.6|9200.2|9198.7|9200.2|9198.7|9198.8|9197|61
1635192900000|2021-10-25 20:15:00|9200.7|9198.3|9199.5|9198|9200.7|9198.9|9199.3|9197.4|69
1635193200000|2021-10-25 20:20:00|9199.4|9197.9|9199.4|9197|9200|9198|9199.2|9197|53
1635193500000|2021-10-25 20:25:00|9199|9197.5|9200.2|9197.8|9200.6|9198.6|9199|9196.7|87
1635193800000|2021-10-25 20:30:00|9200.3|9197.9|9199|9196.6|9200.3|9197.9|9198.6|9196.5|66
1635194100000|2021-10-25 20:35:00|9199.1|9196.7|9199.1|9196.7|9199.2|9196.8|9198.9|9196.5|45
1635194400000|2021-10-25 20:40:00|9199.2|9196.8|9200.3|9197.9|9200.7|9198.3|9199|9196.6|95
1635194700000|2021-10-25 20:45:00|9200.2|9197.8|9200.6|9198.2|9200.6|9198.2|9200.1|9197.7|82
1635195000000|2021-10-25 20:50:00|9200.5|9198.1|9200.2|9197.8|9200.6|9198.2|9200|9197.6|210
1635195300000|2021-10-25 20:55:00|9200.1|9197.7|9200|9197.6|9201|9198.3|9199.7|9196.7|236
1635195600000|2021-10-25 21:00:00|9200.2|9197.8|9200.2|9196|9200.6|9198|9199.7|9195.9|50
1635195900000|2021-10-25 21:05:00|9200.3|9194.9|9200.2|9195.1|9203.6|9196.7|9198.4|9192.6|131
1635196200000|2021-10-25 21:10:00|9199.8|9196.6|9200.1|9195.1|9201.8|9197|9199|9193.5|215
1635196500000|2021-10-25 21:15:00|9199.9|9195.7|9193.5|9178.5|9201|9195.9|9188.8|9173.8|310
1635196800000|2021-10-25 21:20:00|9193.9|9178.9|9196.1|9181.1|9197.7|9182.7|9188.3|9173.3|146
1635197100000|2021-10-25 21:25:00|9192.8|9177.8|9194.4|9179.4|9200.6|9185.6|9190.2|9175.2|115
1635197400000|2021-10-25 21:30:00|9194.5|9179.5|9195|9180|9198.7|9183.7|9189.4|9174.4|318
1635197700000|2021-10-25 21:35:00|9195.2|9180.2|9201.6|9189.2|9204|9189.7|9193.9|9178.9|466
1635198000000|2021-10-25 21:40:00|9201.9|9189.3|9201.4|9189.3|9204|9191.4|9196.2|9181.2|425
1635198300000|2021-10-25 21:45:00|9200.9|9190.2|9201.7|9190.6|9202.2|9191.7|9199.5|9189.1|279
1635198600000|2021-10-25 21:50:00|9201.2|9190.5|9200.4|9189.6|9201.9|9191.5|9199.5|9188.8|214
1635198900000|2021-10-25 21:55:00|9200.3|9189.5|9199.9|9184.9|9203.9|9190.9|9194.1|9179.1|346
1635199200000|2021-10-25 22:00:00|9201.5|9186.5|9199.3|9196.9|9205|9196.9|9198.6|9185.6|507
1635199500000|2021-10-25 22:05:00|9199.4|9196.4|9199.5|9197|9200.2|9197.2|9198.8|9195.5|202
1635199800000|2021-10-25 22:10:00|9199.6|9196.9|9199.7|9197|9200.2|9197.5|9199.3|9196.4|141
1635200100000|2021-10-25 22:15:00|9199.5|9197.1|9199.3|9196.9|9200.1|9197.4|9198.7|9196.3|120
1635200400000|2021-10-25 22:20:00|9199.4|9197|9199.7|9197.3|9200.3|9197.7|9198.9|9196.2|114
1635200700000|2021-10-25 22:25:00|9199.8|9197.4|9199.7|9197.3|9200|9197.4|9199.5|9197|58
1635201000000|2021-10-25 22:30:00|9199.6|9197.2|9199.8|9197.4|9200.2|9197.5|9199.5|9197.1|54
1635201300000|2021-10-25 22:35:00|9199.6|9197.2|9199.8|9197.4|9200.4|9197.5|9199.6|9196.8|42
1635201600000|2021-10-25 22:40:00|9200.2|9197.2|9200.2|9197.8|9200.6|9197.9|9198.9|9196.5|89
1635201900000|2021-10-25 22:45:00|9199.9|9197.4|9199.8|9197.4|9200.9|9197.7|9198.8|9196.4|106
1635202200000|2021-10-25 22:50:00|9199.9|9197.5|9199.9|9197.5|9200.1|9197.7|9199.3|9196.9|68
1635202500000|2021-10-25 22:55:00|9200|9197.6|9200.7|9198.3|9200.9|9198.5|9199.8|9197.4|86
1635202800000|2021-10-25 23:00:00|9200.6|9198.2|9200.6|9199.1|9201.4|9199.2|9200.4|9198|138
1635203100000|2021-10-25 23:05:00|9200.5|9199|9200.8|9198.4|9201.2|9199.3|9200.5|9198.1|78
1635203400000|2021-10-25 23:10:00|9200.9|9198.5|9201.5|9199.1|9201.5|9199.1|9200.4|9198.2|55
1635203700000|2021-10-25 23:15:00|9201.4|9199|9201.3|9198.9|9201.6|9199.8|9200.9|9198.9|55
1635204000000|2021-10-25 23:20:00|9201.4|9199|9201.3|9198.9|9201.4|9199.4|9200.7|9198.7|38
1635204300000|2021-10-25 23:25:00|9201.2|9198.8|9200.9|9199.4|9201.5|9199.6|9200.9|9198.8|50
1635204600000|2021-10-25 23:30:00|9201|9199.5|9200.7|9199.2|9201.4|9199.5|9200.4|9198.8|60
1635204900000|2021-10-25 23:35:00|9200.6|9199.1|9200.7|9199.2|9201.4|9199.5|9200.6|9198.6|61
1635205200000|2021-10-25 23:40:00|9200.8|9199.3|9200.8|9198.4|9201.4|9199.4|9200|9198.1|95
1635205500000|2021-10-25 23:45:00|9201.1|9198.7|9201.2|9198.8|9201.4|9199.5|9200.6|9198.7|73
1635205800000|2021-10-25 23:50:00|9201.1|9198.7|9201.2|9198.8|9201.5|9199.4|9200.2|9198.2|138
1635206100000|2021-10-25 23:55:00|9201.3|9198.9|9200.1|9198.6|9201.4|9199.4|9199.9|9198|88
1635206400000|2021-10-26 00:00:00|9200|9198.5|9202.2|9200.7|9203.4|9201.6|9199.1|9197.1|244
1635206700000|2021-10-26 00:05:00|9202.6|9200.2|9202.8|9201.3|9203.3|9201.5|9201.2|9199.4|205
1635207000000|2021-10-26 00:10:00|9202.9|9201.4|9202.9|9200.5|9204.6|9202.9|9202.5|9200.3|192
1635207300000|2021-10-26 00:15:00|9202.8|9200.4|9204.8|9202.4|9205.5|9203.1|9202.3|9200|243
1635207600000|2021-10-26 00:20:00|9204.7|9202.3|9205.9|9204.4|9207.1|9205.4|9203.9|9202|212
1635207900000|2021-10-26 00:25:00|9205.8|9204.3|9206.7|9205.2|9207.5|9205.4|9205.8|9204.1|163
1635208200000|2021-10-26 00:30:00|9206.8|9205.3|9207.4|9205.9|9208|9206.2|9206.6|9204.7|154
1635208500000|2021-10-26 00:35:00|9207.5|9206|9207.2|9204.8|9207.8|9206.2|9206.7|9204.4|180
1635208800000|2021-10-26 00:40:00|9207.3|9204.9|9206.9|9205.4|9207.4|9205.4|9205.9|9204.1|245
1635209100000|2021-10-26 00:45:00|9207|9205.5|9205.3|9203.8|9207.1|9205.5|9205.2|9203.3|178
1635209400000|2021-10-26 00:50:00|9205.2|9203.7|9208|9205.6|9208.2|9206.3|9205.2|9203.7|234
1635209700000|2021-10-26 00:55:00|9208.2|9205.8|9207|9205.5|9208.6|9206.3|9206.1|9204|160
1635210000000|2021-10-26 01:00:00|9206.7|9205.2|9207.6|9206.1|9208.6|9207.1|9206.6|9204.8|204
1635210300000|2021-10-26 01:05:00|9207.7|9206.2|9206.8|9205.3|9207.7|9206.2|9206.7|9204.9|183
1635210600000|2021-10-26 01:10:00|9206.9|9205.4|9207.1|9205.6|9208|9206.5|9206.1|9204.6|185
1635210900000|2021-10-26 01:15:00|9207.2|9205.7|9206.8|9204.4|9207.4|9205.7|9206|9204.1|230
1635211200000|2021-10-26 01:20:00|9206.7|9204.3|9206|9204.5|9206.8|9205.3|9205.1|9203.2|272
1635211500000|2021-10-26 01:25:00|9206.1|9204.6|9206|9204.5|9207|9205.5|9205.2|9203.5|190
1635211800000|2021-10-26 01:30:00|9205.9|9204.4|9207.4|9205.9|9207.5|9206|9205.9|9204|147
1635212100000|2021-10-26 01:35:00|9207.5|9206|9206.6|9205.1|9207.6|9206.1|9206.5|9204.6|134
1635212400000|2021-10-26 01:40:00|9206.5|9205|9207.4|9205.9|9207.9|9206.2|9205.9|9204|161
1635212700000|2021-10-26 01:45:00|9207.5|9206|9207.2|9205.7|9208.4|9206.4|9206.9|9205.2|139
1635213000000|2021-10-26 01:50:00|9207.3|9205.8|9206.8|9205.3|9207.5|9206|9206|9204.3|154
1635213300000|2021-10-26 01:55:00|9206.7|9205.2|9207.8|9205.4|9207.9|9206|9206.5|9204.6|185
1635213600000|2021-10-26 02:00:00|9207.7|9205.3|9206.6|9205.1|9207.9|9206|9206.5|9204.8|207
1635213900000|2021-10-26 02:05:00|9206.5|9205|9207.4|9205.9|9207.5|9206|9206.5|9204.8|91
1635214200000|2021-10-26 02:10:00|9207.3|9205.8|9206.8|9205.3|9207.4|9205.9|9206.2|9204.7|106
1635214500000|2021-10-26 02:15:00|9206.7|9205.2|9208.5|9207|9209.1|9207.6|9206.3|9204.7|174
1635214800000|2021-10-26 02:20:00|9208.4|9206.9|9209.7|9207.3|9210|9208.5|9208.4|9206.9|144
1635215100000|2021-10-26 02:25:00|9209.3|9207.8|9209.4|9207.9|9209.9|9208.3|9209.1|9207.5|157
1635215400000|2021-10-26 02:30:00|9209.5|9208|9209.4|9207.9|9210|9208.5|9209.2|9207.6|96
1635215700000|2021-10-26 02:35:00|9209.5|9208|9209.4|9207.9|9210|9208.5|9209.2|9207.3|130
1635216000000|2021-10-26 02:40:00|9209.8|9207.4|9209.2|9207.7|9209.9|9208.3|9209|9207.4|142
1635216300000|2021-10-26 02:45:00|9209.3|9207.8|9209.9|9208.4|9210.1|9208.6|9208.6|9206.8|144
1635216600000|2021-10-26 02:50:00|9210|9208.5|9209.2|9207.7|9210|9208.5|9208.9|9207.2|133
1635216900000|2021-10-26 02:55:00|9209.3|9207.8|9208.2|9206.7|9209.9|9208.4|9208|9206.2|236
1635217200000|2021-10-26 03:00:00|9208.1|9206.6|9209.5|9208|9209.5|9208|9207.4|9205.9|171
1635217500000|2021-10-26 03:05:00|9209.4|9207.9|9209.2|9207.7|9209.5|9208|9208.9|9207.4|106
1635217800000|2021-10-26 03:10:00|9209.1|9207.6|9209.3|9207.8|9209.7|9208.2|9209.1|9207.6|78
1635218100000|2021-10-26 03:15:00|9209.4|9207.9|9209.4|9207.9|9209.9|9208.4|9208.9|9207.2|83
1635218400000|2021-10-26 03:20:00|9209.5|9208|9208.5|9207|9209.7|9208|9208.4|9206.8|143
1635218700000|2021-10-26 03:25:00|9208.6|9207.1|9208.2|9206.7|9209.5|9207.8|9208.2|9206.4|139
1635219000000|2021-10-26 03:30:00|9208.3|9206.8|9208.3|9206.8|9208.6|9207|9208.1|9206.1|106
1635219300000|2021-10-26 03:35:00|9208.2|9206.7|9207.5|9206|9208.5|9207|9207.1|9205|122
1635219600000|2021-10-26 03:40:00|9208|9205.6|9208|9205.6|9208.2|9206.3|9207.4|9205.4|122
1635219900000|2021-10-26 03:45:00|9207.9|9205.5|9207.5|9206|9208.2|9206.5|9206.9|9205.1|111
1635220200000|2021-10-26 03:50:00|9207.4|9205.9|9207.1|9205.6|9207.9|9206.1|9207|9205|86
1635220500000|2021-10-26 03:55:00|9207.2|9205.7|9207.4|9205.9|9208.1|9206.4|9207.1|9205.3|107
1635220800000|2021-10-26 04:00:00|9207.5|9206|9207.7|9206.2|9207.8|9206.3|9207.4|9205.9|100
1635221100000|2021-10-26 04:05:00|9207.6|9206.1|9207.6|9206.1|9208.2|9206.4|9207.4|9205.6|98
1635221400000|2021-10-26 04:10:00|9207.7|9206.2|9208.8|9207.3|9209.4|9207.9|9207|9205.3|185
1635221700000|2021-10-26 04:15:00|9208.9|9207.4|9208.4|9206.9|9209.2|9207.4|9207.9|9206|164
1635222000000|2021-10-26 04:20:00|9208.6|9207.1|9209.5|9208|9209.7|9208.2|9208.4|9206.5|113
1635222300000|2021-10-26 04:25:00|9209.6|9208.1|9208.9|9207.4|9209.7|9208.2|9208.8|9207|103
1635222600000|2021-10-26 04:30:00|9208.8|9207.3|9208.3|9206.8|9209.8|9207.8|9207.6|9205.6|142
1635222900000|2021-10-26 04:35:00|9208.4|9206.9|9208.3|9206.8|9208.9|9206.9|9208.1|9206.4|77
1635223200000|2021-10-26 04:40:00|9208.2|9206.7|9207.6|9206.1|9208.7|9206.9|9207.5|9205.6|146
1635223500000|2021-10-26 04:45:00|9207.5|9206|9207.4|9205.9|9208.8|9206.8|9207.3|9205.5|84
1635223800000|2021-10-26 04:50:00|9207.5|9206|9207.6|9206.1|9208.2|9206.2|9206.8|9205.3|111
1635224100000|2021-10-26 04:55:00|9207.5|9206|9207.6|9206.1|9208.4|9206.9|9207.4|9205.6|202
1635224400000|2021-10-26 05:00:00|9207.5|9206|9207.6|9206.1|9208|9206.4|9207.4|9205.6|84
1635224700000|2021-10-26 05:05:00|9207.7|9206.2|9208.5|9207|9208.8|9207.3|9207.6|9205.8|121
1635225000000|2021-10-26 05:10:00|9208.6|9207.1|9208.4|9206.9|9209.3|9207.8|9208.4|9206.9|130
1635225300000|2021-10-26 05:15:00|9208.6|9207.1|9208.3|9206.8|9208.6|9207.1|9207.3|9205.6|127
1635225600000|2021-10-26 05:20:00|9208.2|9206.7|9209.1|9207.6|9209.2|9207.7|9208.1|9206.6|143
1635225900000|2021-10-26 05:25:00|9209.2|9207.7|9209.2|9207.7|9209.3|9207.8|9208.2|9206.7|100
1635226200000|2021-10-26 05:30:00|9209.3|9207.8|9209.4|9207.9|9209.7|9208.2|9208.7|9207.2|127
1635226500000|2021-10-26 05:35:00|9209.3|9207.8|9209.2|9207.7|9209.4|9207.9|9208.4|9206.9|157
1635226800000|2021-10-26 05:40:00|9209.1|9207.6|9208.2|9206.7|9209.3|9207.8|9208.1|9206.6|171
1635227100000|2021-10-26 05:45:00|9208.3|9206.8|9207.8|9206.3|9208.5|9207|9207.8|9206.3|77
1635227400000|2021-10-26 05:50:00|9207.9|9206.4|9208.9|9207.4|9209.2|9207.7|9207.4|9205.9|414
1635227700000|2021-10-26 05:55:00|9209.6|9207.2|9209.2|9207.7|9210|9208.5|9208.4|9206.5|221
1635228000000|2021-10-26 06:00:00|9209.6|9207.2|9205.8|9204.3|9209.7|9207.3|9205.7|9203.8|306
1635228300000|2021-10-26 06:05:00|9206.3|9203.9|9204.1|9202.6|9207|9205.4|9203.1|9201.6|313
1635228600000|2021-10-26 06:10:00|9204|9202.5|9202.3|9200.8|9205.2|9203.5|9201.6|9200.1|394
1635228900000|2021-10-26 06:15:00|9202.2|9200.7|9203.3|9201.8|9204.6|9203.1|9202.2|9200.5|375
1635229200000|2021-10-26 06:20:00|9203.2|9201.7|9204.2|9202.7|9205.5|9203.7|9202.2|9200.3|302
1635229500000|2021-10-26 06:25:00|9204.3|9202.8|9206.9|9205.4|9207.7|9206.1|9204.2|9202.4|326
1635229800000|2021-10-26 06:30:00|9207|9205.5|9206.4|9204.9|9208.7|9207|9205.9|9204.2|310
1635230100000|2021-10-26 06:35:00|9206.5|9205|9207.3|9205.8|9209.2|9207.3|9206.1|9204.2|316
1635230400000|2021-10-26 06:40:00|9207.2|9205.7|9207.8|9206.3|9208.2|9206.6|9206.5|9204.8|236
1635230700000|2021-10-26 06:45:00|9207.7|9206.2|9207.9|9206.4|9209|9207.3|9207.3|9205.4|281
1635231000000|2021-10-26 06:50:00|9208.4|9206.9|9209.1|9206.7|9210|9208.2|9208.2|9206.4|342
1635231300000|2021-10-26 06:55:00|9209|9206.6|9205|9203.5|9209.2|9207.7|9204.9|9203.1|314
1635231600000|2021-10-26 07:00:00|9204.6|9203.1|9211.9|9210.4|9212.6|9210.5|9203.4|9201.9|581
1635231900000|2021-10-26 07:05:00|9212|9210.5|9204.4|9202.9|9213.3|9211.2|9204.1|9202.3|445
1635232200000|2021-10-26 07:10:00|9204.3|9202.8|9203.7|9202.2|9205.7|9204.2|9202.5|9200.6|467
1635232500000|2021-10-26 07:15:00|9204.2|9202.7|9207.6|9206.1|9208.4|9206.2|9203.2|9201.5|366
1635232800000|2021-10-26 07:20:00|9207.5|9206|9212.3|9209.9|9212.5|9210.6|9207.5|9206|353
1635233100000|2021-10-26 07:25:00|9211.8|9210.3|9212.8|9211.3|9215.8|9213.7|9211.1|9209.6|364
1635233400000|2021-10-26 07:30:00|9212.9|9211.4|9211|9209.5|9213.7|9212.2|9210|9208.1|401
1635233700000|2021-10-26 07:35:00|9211.1|9209.6|9212.9|9211.4|9213.7|9212|9208.6|9206.8|463
1635234000000|2021-10-26 07:40:00|9212.6|9211.1|9215.8|9213.4|9215.8|9213.8|9211|9209.1|408
1635234300000|2021-10-26 07:45:00|9216|9214.5|9219.8|9217.4|9222.1|9220.2|9216|9213.8|505
1635234600000|2021-10-26 07:50:00|9219.2|9217.7|9218.8|9217.3|9220.9|9219.1|9218.5|9216.5|406
1635234900000|2021-10-26 07:55:00|9218.9|9217.4|9225.1|9222.7|9227.6|9225.3|9218.8|9217|436
1635235200000|2021-10-26 08:00:00|9224.9|9222.5|9224.3|9222.8|9226.6|9224.7|9221.7|9220.1|407
1635235500000|2021-10-26 08:05:00|9224.4|9222.9|9218.9|9217.4|9225.1|9223.1|9218.6|9216.5|535
1635235800000|2021-10-26 08:10:00|9218.8|9217.3|9217.6|9216.1|9219.7|9217.9|9216.9|9215.1|326
1635236100000|2021-10-26 08:15:00|9217.7|9216.2|9214.5|9213|9218.4|9216.9|9213.7|9212.2|430
1635236400000|2021-10-26 08:20:00|9214.9|9212.5|9213.2|9211.7|9215.7|9213.8|9211|9208.9|539
1635236700000|2021-10-26 08:25:00|9213.1|9211.6|9217.7|9216.2|9218.6|9217|9212.6|9210.6|443
1635237000000|2021-10-26 08:30:00|9217.6|9216.1|9219.3|9217.8|9219.7|9217.9|9216.1|9214.2|432
1635237300000|2021-10-26 08:35:00|9219.4|9217.9|9222|9220.5|9223.4|9221|9216.1|9214.2|502
1635237600000|2021-10-26 08:40:00|9222.5|9220.1|9222.5|9221|9224.8|9222.8|9220.8|9218.4|387
1635237900000|2021-10-26 08:45:00|9222.1|9220.6|9218.1|9215.7|9222.6|9220.8|9216.8|9214.9|363
1635238200000|2021-10-26 08:50:00|9218.3|9215.9|9219.1|9216.7|9219.8|9217.9|9216.2|9214.3|367
1635238500000|2021-10-26 08:55:00|9219|9216.6|9215.2|9212.8|9219.1|9217.2|9213.6|9211.4|449
1635238800000|2021-10-26 09:00:00|9215.3|9212.9|9212.3|9210.8|9215.8|9213.8|9210.6|9209|439
1635239100000|2021-10-26 09:05:00|9212.4|9210.9|9214.3|9212.8|9216.7|9215.1|9211.7|9209.9|372
1635239400000|2021-10-26 09:10:00|9214.2|9212.7|9214.2|9211.8|9215.9|9214.3|9213.1|9211.1|346
1635239700000|2021-10-26 09:15:00|9213.9|9212.7|9212.2|9210.7|9215|9213.5|9212.2|9210.5|440
1635240000000|2021-10-26 09:20:00|9212.7|9210.3|9211|9209.5|9213.7|9211.9|9210.8|9209.3|315
1635240300000|2021-10-26 09:25:00|9210.9|9209.4|9210.2|9208.7|9211.4|9209.9|9207.7|9205.7|346
1635240600000|2021-10-26 09:30:00|9210.5|9208.1|9209|9207.5|9211.9|9210.4|9208.9|9207.3|299
1635240900000|2021-10-26 09:35:00|9209.1|9207.6|9207|9205.5|9210.3|9208.5|9206.9|9204.9|265
1635241200000|2021-10-26 09:40:00|9207.1|9205.6|9205|9203.5|9208.3|9206.4|9204.3|9202.5|284
1635241500000|2021-10-26 09:45:00|9204.7|9203.2|9202.5|9201|9206.6|9205.1|9202.4|9200.5|304
1635241800000|2021-10-26 09:50:00|9202.4|9200.9|9203.9|9201.5|9204.8|9202.8|9202|9200.4|227
1635242100000|2021-10-26 09:55:00|9203.8|9201.4|9204.9|9202.5|9205|9203.2|9202.4|9200.6|296
1635242400000|2021-10-26 10:00:00|9204.8|9202.4|9206.2|9204.7|9207.1|9205.3|9203.6|9201.6|333
1635242700000|2021-10-26 10:05:00|9206.3|9204.8|9204.5|9203|9207.5|9206|9204.1|9202.4|342
1635243000000|2021-10-26 10:10:00|9204.4|9202.9|9199.8|9197.4|9205.3|9203.8|9198.7|9196.7|435
1635243300000|2021-10-26 10:15:00|9199.4|9197.9|9202.3|9199.9|9202.3|9200.3|9198|9196.1|402
1635243600000|2021-10-26 10:20:00|9202.2|9199.8|9201.9|9200.4|9202.9|9201.1|9199.2|9197.3|345
1635243900000|2021-10-26 10:25:00|9201.8|9200.3|9200.6|9199.1|9202.7|9201|9199.9|9198.1|371
1635244200000|2021-10-26 10:30:00|9200.5|9199|9200|9198.5|9201.8|9200|9199|9197.2|456
1635244500000|2021-10-26 10:35:00|9199.9|9198.4|9199.6|9197.2|9200.6|9198.6|9198.4|9196.6|316
1635244800000|2021-10-26 10:40:00|9199.5|9197.1|9196.2|9194.7|9199.5|9197.7|9195.5|9193.5|263
1635245100000|2021-10-26 10:45:00|9196.1|9194.6|9193|9191.5|9197.7|9196.2|9192.1|9190.3|400
1635245400000|2021-10-26 10:50:00|9192.9|9191.4|9190.1|9188.6|9194.3|9192.8|9189.9|9188|373
1635245700000|2021-10-26 10:55:00|9190.7|9188.3|9192.8|9191.3|9194.1|9192.6|9188.2|9186.1|403
1635246000000|2021-10-26 11:00:00|9192.9|9191.4|9193.4|9191.9|9193.9|9192|9191.5|9189.7|294
1635246300000|2021-10-26 11:05:00|9193.3|9191.8|9194|9192.5|9195.2|9193.6|9192.5|9190.5|334
1635246600000|2021-10-26 11:10:00|9194.1|9192.6|9190.9|9189.4|9194.7|9192.9|9190.1|9188.5|302
1635246900000|2021-10-26 11:15:00|9190.8|9189.3|9193.4|9191|9194.3|9192.3|9190.7|9189.2|377
1635247200000|2021-10-26 11:20:00|9192.8|9191.3|9192.6|9191.1|9196.1|9194.6|9192.4|9190.9|348
1635247500000|2021-10-26 11:25:00|9192.8|9191.3|9196|9194.5|9197.2|9195.4|9192.7|9191.2|487
1635247800000|2021-10-26 11:30:00|9196.2|9194.7|9191.7|9190.2|9196.2|9194.7|9191.7|9189.7|376
1635248100000|2021-10-26 11:35:00|9191.8|9190.3|9192.7|9191.2|9193.8|9192.2|9190|9188.5|382
1635248400000|2021-10-26 11:40:00|9192.9|9191.4|9190.7|9189.2|9193.9|9192|9190.2|9188.7|303
1635248700000|2021-10-26 11:45:00|9190.5|9189|9193.8|9192.3|9194.2|9192.7|9190.1|9188.6|427
1635249000000|2021-10-26 11:50:00|9193.6|9192.1|9194.2|9192.7|9194.9|9193.4|9192.6|9191|363
1635249300000|2021-10-26 11:55:00|9194.1|9192.6|9195|9193.5|9196.1|9194.4|9192.6|9191.1|499
1635249600000|2021-10-26 12:00:00|9194.8|9193.3|9195.4|9193|9198.4|9196.3|9193.2|9191.2|453
1635249900000|2021-10-26 12:05:00|9195.3|9192.9|9196.4|9194|9196.6|9194.5|9192.8|9191.3|404
1635250200000|2021-10-26 12:10:00|9196.3|9193.9|9195.5|9194|9196.8|9195|9193.5|9192|419
1635250500000|2021-10-26 12:15:00|9195.6|9194.1|9191.7|9190.2|9198.3|9196.3|9191.3|9189.6|549
1635250800000|2021-10-26 12:20:00|9191.6|9190.1|9198.8|9197.3|9200.3|9198.8|9191.6|9189.8|981
1635251100000|2021-10-26 12:25:00|9198.7|9197.2|9201.4|9199|9205.5|9203.1|9198.7|9197.2|748
1635251400000|2021-10-26 12:30:00|9201.5|9199.1|9199.3|9197.8|9202.2|9200.2|9197.7|9196.1|539
1635251700000|2021-10-26 12:35:00|9199.4|9197.9|9201.7|9200.2|9202|9200.4|9198.4|9196.6|515
1635252000000|2021-10-26 12:40:00|9202.1|9199.7|9199.7|9198.2|9203.7|9202.2|9199.5|9198|581
1635252300000|2021-10-26 12:45:00|9199.8|9198.3|9197.3|9195.8|9203.9|9202|9197.2|9195.7|540
1635252600000|2021-10-26 12:50:00|9197.2|9195.7|9196|9194.5|9197.5|9196|9193.6|9192|493
1635252900000|2021-10-26 12:55:00|9196.1|9194.6|9196.8|9194.4|9197.7|9195.8|9194.2|9192.2|462
1635253200000|2021-10-26 13:00:00|9196.7|9194.3|9190.9|9189.4|9196.9|9194.6|9190.7|9189.2|465
1635253500000|2021-10-26 13:05:00|9190.8|9189.3|9192.1|9190.6|9194.1|9192.6|9190.6|9189.1|376
1635253800000|2021-10-26 13:10:00|9192|9190.5|9193.1|9191.6|9194.1|9192.6|9191.5|9190|335
1635254100000|2021-10-26 13:15:00|9193|9191.5|9197.1|9195.6|9197.9|9196.3|9192.7|9191.2|597
1635254400000|2021-10-26 13:20:00|9196.9|9195.4|9199.6|9198.1|9200.5|9199|9196.5|9195|609
1635254700000|2021-10-26 13:25:00|9199.9|9197.5|9201.2|9199.7|9203.3|9201.5|9199|9197.5|441
1635255000000|2021-10-26 13:30:00|9201.1|9199.6|9208|9206.5|9209.6|9208|9201.1|9199.6|743
1635255300000|2021-10-26 13:35:00|9207.9|9206.4|9203.6|9202.1|9210.8|9209|9202.7|9200.6|670
1635255600000|2021-10-26 13:40:00|9203.5|9202|9204|9201.6|9204.8|9202.8|9201.2|9199.7|431
1635255900000|2021-10-26 13:45:00|9204.2|9201.8|9198.7|9197.2|9204.3|9202.4|9197.9|9195.9|555
1635256200000|2021-10-26 13:50:00|9198.6|9197.1|9201.6|9200.1|9202.5|9200.7|9197.7|9195.8|525
1635256500000|2021-10-26 13:55:00|9201.5|9200|9200|9197.6|9201.9|9200.1|9197.1|9194.7|422
1635256800000|2021-10-26 14:00:00|9199.9|9197.5|9200.2|9198.7|9203.2|9200.8|9198.1|9196.1|712
1635257100000|2021-10-26 14:05:00|9200.1|9198.6|9201.9|9200.4|9203.9|9202.1|9199|9197.3|680
1635257400000|2021-10-26 14:10:00|9202.5|9200.1|9202.4|9200.9|9203.8|9202|9201.6|9200|496
1635257700000|2021-10-26 14:15:00|9202.5|9201|9200.5|9198.1|9203.2|9201.1|9199.1|9197.2|542
1635258000000|2021-10-26 14:20:00|9200.4|9198.9|9203|9201.5|9203.8|9202|9199.4|9197.6|520
1635258300000|2021-10-26 14:25:00|9203.4|9201|9202.3|9199.9|9204.2|9202.5|9199.9|9198.1|516
1635258600000|2021-10-26 14:30:00|9201.8|9200.3|9200.8|9199.3|9203.5|9201.6|9200.1|9198.2|498
1635258900000|2021-10-26 14:35:00|9200.9|9199.4|9200.8|9199.3|9203.8|9202|9200.4|9198.5|521
1635259200000|2021-10-26 14:40:00|9200.7|9199.2|9200.7|9199.2|9203.6|9201.9|9199.9|9198|428
1635259500000|2021-10-26 14:45:00|9200.8|9199.3|9203.1|9200.7|9205.8|9204.2|9200.7|9198.8|443
1635259800000|2021-10-26 14:50:00|9203|9200.6|9204.9|9202.5|9205.6|9203.3|9198.9|9197.1|569
1635260100000|2021-10-26 14:55:00|9205|9202.6|9204.7|9202.3|9207.4|9205.5|9203.4|9201.5|893
1635260400000|2021-10-26 15:00:00|9204.1|9202.6|9201.7|9200.2|9204.4|9202.6|9201|9199|817
1635260700000|2021-10-26 15:05:00|9201.5|9200|9204.2|9202.7|9205|9203|9200.9|9199.4|484
1635261000000|2021-10-26 15:10:00|9204|9202.5|9201.3|9199.8|9205|9203.1|9200.2|9198.4|407
1635261300000|2021-10-26 15:15:00|9201.4|9199.9|9200.9|9199.4|9203.3|9201.4|9200.6|9198.7|415
1635261600000|2021-10-26 15:20:00|9201.5|9200|9200.5|9199|9203.3|9201.4|9199.8|9198|423
1635261900000|2021-10-26 15:25:00|9200.3|9198.8|9203.3|9201.8|9204.1|9202.1|9200.2|9198.5|413
1635262200000|2021-10-26 15:30:00|9202.9|9201.4|9208.2|9206.7|9209.4|9207.5|9201.3|9199.6|647
1635262500000|2021-10-26 15:35:00|9208.3|9206.8|9208.1|9206.6|9210|9208.1|9207.6|9205.7|455
1635262800000|2021-10-26 15:40:00|9208|9206.5|9207|9205.5|9209.4|9207.4|9206.9|9205.1|345
1635263100000|2021-10-26 15:45:00|9207.1|9205.6|9208.1|9206.6|9209.2|9207.4|9206.1|9204.2|348
1635263400000|2021-10-26 15:50:00|9208|9206.5|9206.5|9205|9209.5|9207.6|9205.9|9204.2|308
1635263700000|2021-10-26 15:55:00|9206.4|9204.9|9204.6|9203.1|9207.4|9205.6|9204.4|9202.5|353
1635264000000|2021-10-26 16:00:00|9205|9203.5|9205.5|9203.1|9207.5|9205.5|9204.5|9202.7|362
1635264300000|2021-10-26 16:05:00|9205|9203.5|9202.7|9201.2|9205.8|9203.8|9201.9|9200.1|365
1635264600000|2021-10-26 16:10:00|9202.8|9201.3|9203.7|9202.2|9204.2|9202.3|9202.4|9200.5|290
1635264900000|2021-10-26 16:15:00|9203.6|9202.1|9203.8|9202.3|9205.4|9203.5|9203.4|9201.7|219
1635265200000|2021-10-26 16:20:00|9203.7|9202.2|9202.2|9199.8|9204.5|9202.8|9201.9|9199.8|291
1635265500000|2021-10-26 16:25:00|9201.9|9200.4|9202|9200.5|9203.2|9201.4|9201.3|9199.8|269
1635265800000|2021-10-26 16:30:00|9202.1|9200.6|9202.3|9200.8|9203.1|9201.2|9201.3|9199.7|207
1635266100000|2021-10-26 16:35:00|9202.2|9200.7|9201.2|9199.7|9202.7|9200.8|9200.5|9198.6|245
1635266400000|2021-10-26 16:40:00|9201.1|9199.6|9201.2|9199.7|9202.3|9200.8|9200.8|9199.1|192
1635266700000|2021-10-26 16:45:00|9201.3|9199.8|9202.8|9201.3|9203.5|9202|9201.2|9199.7|279
1635267000000|2021-10-26 16:50:00|9202.7|9201.2|9207.7|9206.2|9208.2|9206.3|9202.6|9200.9|244
1635267300000|2021-10-26 16:55:00|9207.6|9206.1|9205.3|9203.8|9208.1|9206.2|9205.2|9203.2|224
1635267600000|2021-10-26 17:00:00|9205.5|9204|9205.5|9204|9206.5|9204.6|9205.1|9203.2|339
1635267900000|2021-10-26 17:05:00|9205.6|9204.1|9202.8|9200.4|9206.3|9204.4|9202.6|9200.2|305
1635268200000|2021-10-26 17:10:00|9202.9|9200.5|9198.9|9197.4|9203.3|9201.3|9198.7|9196.9|290
1635268500000|2021-10-26 17:15:00|9198.8|9197.3|9199.4|9197.9|9199.9|9197.9|9197.7|9195.9|333
1635268800000|2021-10-26 17:20:00|9199.3|9197.8|9199.5|9198|9200.4|9198.3|9198.5|9196.8|266
1635269100000|2021-10-26 17:25:00|9200|9197.6|9202|9200.5|9203.3|9201.3|9199.2|9197.5|259
1635269400000|2021-10-26 17:30:00|9202.1|9200.6|9199.5|9198|9202.8|9200.9|9199.4|9197.5|243
1635269700000|2021-10-26 17:35:00|9199.6|9198.1|9199.2|9197.7|9199.7|9198.1|9198.6|9197|194
1635270000000|2021-10-26 17:40:00|9199.6|9198.1|9200.3|9197.9|9200.8|9198.9|9198.8|9197|192
1635270300000|2021-10-26 17:45:00|9200.2|9197.8|9199.7|9198.2|9200.8|9199.3|9199|9197|162
1635270600000|2021-10-26 17:50:00|9200.4|9198|9199.4|9197.9|9200.6|9198.7|9199.1|9197.2|146
1635270900000|2021-10-26 17:55:00|9199.5|9198|9199.5|9198|9201.5|9199.5|9199.1|9197.2|173
1635271200000|2021-10-26 18:00:00|9199.9|9198.4|9199.1|9196.7|9200.4|9198.5|9198.3|9196.3|206
1635271500000|2021-10-26 18:05:00|9198.9|9196.5|9197.4|9195.9|9199|9197.3|9196.8|9195.2|305
1635271800000|2021-10-26 18:10:00|9197.5|9196|9197.9|9196.4|9199.2|9197.2|9197.2|9195.4|202
1635272100000|2021-10-26 18:15:00|9197.8|9196.3|9198.3|9195.9|9198.6|9196.7|9197.3|9195.6|159
1635272400000|2021-10-26 18:20:00|9198.4|9196|9196.5|9195|9198.7|9196.8|9196.3|9194.4|181
1635272700000|2021-10-26 18:25:00|9196.6|9195.1|9197.4|9195.9|9198|9196|9196.5|9194.6|167
1635273000000|2021-10-26 18:30:00|9197.5|9196|9198.4|9196.9|9198.9|9196.9|9196.5|9194.6|174
1635273300000|2021-10-26 18:35:00|9198.9|9196.5|9197.9|9195.5|9199|9197|9196|9194.2|176
1635273600000|2021-10-26 18:40:00|9197.8|9195.4|9197.9|9195.5|9198.2|9196.2|9197|9195.1|182
1635273900000|2021-10-26 18:45:00|9198|9195.6|9198.8|9196.4|9199.5|9197.4|9197.1|9195.1|150
1635274200000|2021-10-26 18:50:00|9198.9|9196.5|9200.3|9197.9|9200.5|9198.5|9198.3|9196.3|171
1635274500000|2021-10-26 18:55:00|9200.2|9197.8|9198.7|9197.2|9200.4|9198.4|9198.5|9196.5|218
1635274800000|2021-10-26 19:00:00|9198.6|9197.1|9197.9|9195.5|9199.1|9197.1|9197.1|9195.2|279
1635275100000|2021-10-26 19:05:00|9197.8|9195.4|9197.5|9196|9198.3|9196.4|9196.9|9195|178
1635275400000|2021-10-26 19:10:00|9197.6|9196.1|9199|9196.6|9199.5|9197.5|9197.5|9195.4|132
1635275700000|2021-10-26 19:15:00|9198.9|9196.5|9198.5|9196.1|9199.2|9197.2|9197.8|9195.8|185
1635276000000|2021-10-26 19:20:00|9198.6|9196.2|9199.1|9196.7|9199.4|9197.2|9197.9|9195.9|172
1635276300000|2021-10-26 19:25:00|9199|9196.6|9198.4|9196|9199.3|9197.2|9197|9195.1|209
1635276600000|2021-10-26 19:30:00|9198.3|9195.9|9197.5|9195.1|9198.3|9196|9196.6|9194.6|276
1635276900000|2021-10-26 19:35:00|9197.6|9195.2|9197.4|9195|9198.2|9195.8|9196.7|9194.8|163
1635277200000|2021-10-26 19:40:00|9197.5|9195.1|9197.5|9195.1|9197.9|9195.8|9196.5|9194.8|212
1635277500000|2021-10-26 19:45:00|9197.7|9195.3|9197.4|9195|9198|9195.9|9196.8|9194.8|158
1635277800000|2021-10-26 19:50:00|9197.5|9195.1|9196.7|9194.3|9198.2|9195.8|9196|9194.1|253
1635278100000|2021-10-26 19:55:00|9196.4|9194|9198.2|9195.8|9198.5|9196.1|9195.8|9193.9|290
1635278400000|2021-10-26 20:00:00|9197.6|9196.1|9197.7|9196.2|9198.9|9196.9|9197.6|9195.7|119
1635278700000|2021-10-26 20:05:00|9197.8|9196.3|9198.3|9195.9|9198.8|9196.5|9197.8|9195.6|104
1635279000000|2021-10-26 20:10:00|9198.2|9195.8|9196.6|9194.2|9198.4|9196|9195.8|9193.9|190
1635279300000|2021-10-26 20:15:00|9196.5|9194.1|9196.4|9194|9196.7|9194.3|9196.2|9193.8|98
1635279600000|2021-10-26 20:20:00|9196.2|9193.8|9196.5|9194.1|9197.1|9194.8|9196.1|9193.7|148
1635279900000|2021-10-26 20:25:00|9196.4|9194|9198|9195.6|9198.2|9195.9|9196.3|9193.9|149
1635280200000|2021-10-26 20:30:00|9198.2|9195.8|9198.2|9195.8|9198.4|9196|9198|9195.6|78
1635280500000|2021-10-26 20:35:00|9198.3|9195.9|9199.1|9196.7|9199.6|9197.2|9198.1|9195.7|113
1635280800000|2021-10-26 20:40:00|9199.3|9196.9|9199.4|9197|9199.8|9197.4|9199|9196.6|212
1635281100000|2021-10-26 20:45:00|9199.5|9197.1|9199.1|9196.7|9199.6|9197.2|9198.7|9196.3|109
1635281400000|2021-10-26 20:50:00|9199.2|9196.8|9199.1|9196.7|9199.4|9197|9198.7|9196.3|137
1635281700000|2021-10-26 20:55:00|9199.2|9196.8|9203.5|9195.1|9205.1|9197.6|9198.9|9195.1|288
1635282000000|2021-10-26 21:00:00|9202.5|9194.5|9210.2|9195.2|9210.3|9195.3|9202.5|9193.1|43
1635282300000|2021-10-26 21:05:00|9212.2|9197.2|9212.2|9197.2|9214.6|9199.6|9211.2|9196.3|82
1635282600000|2021-10-26 21:10:00|9212.3|9197.3|9212.1|9197.1|9213|9198|9210.6|9195.6|205
1635282900000|2021-10-26 21:15:00|9211.6|9196.6|9210.9|9195.9|9212.6|9197.6|9210.5|9195.5|176
1635283200000|2021-10-26 21:20:00|9211.1|9196.1|9211.1|9196.1|9212.8|9197.8|9210.6|9195.6|152
1635283500000|2021-10-26 21:25:00|9211.2|9196.2|9211.6|9196.6|9213.1|9198.1|9210.6|9195.6|179
1635283800000|2021-10-26 21:30:00|9215.1|9200.1|9208.4|9193.4|9215.1|9200.1|9205.2|9190.2|364
1635284100000|2021-10-26 21:35:00|9208.2|9193.2|9205.9|9190.9|9210.1|9195.1|9202.9|9187.9|346
1635284400000|2021-10-26 21:40:00|9206|9191|9204.9|9189.9|9206.4|9191.4|9202.4|9187.4|276
1635284700000|2021-10-26 21:45:00|9205|9190|9204.1|9189.1|9206.8|9191.8|9202.9|9187.9|230
1635285000000|2021-10-26 21:50:00|9204|9189|9205.4|9190.4|9206.7|9191.7|9203.4|9188.4|211
1635285300000|2021-10-26 21:55:00|9207|9192|9206|9191|9210.2|9195.2|9203.9|9188.9|225
1635285600000|2021-10-26 22:00:00|9206.1|9191.1|9200.9|9197.1|9206.1|9197.9|9200.1|9189.6|501
1635285900000|2021-10-26 22:05:00|9200.8|9197.8|9201.7|9198.9|9204|9198.9|9200.1|9196.3|265
1635286200000|2021-10-26 22:10:00|9201.4|9199|9201.1|9198.7|9202.6|9199|9200.7|9197.9|213
1635286500000|2021-10-26 22:15:00|9201.5|9198.5|9201.4|9199|9202.6|9199.6|9200.8|9198.2|165
1635286800000|2021-10-26 22:20:00|9201.8|9198.8|9200.9|9198.5|9202.4|9199.3|9200.7|9198.2|101
1635287100000|2021-10-26 22:25:00|9201|9198.6|9200.7|9198.3|9202.2|9199.4|9200.5|9198|72
1635287400000|2021-10-26 22:30:00|9200.9|9198.5|9200.7|9198.3|9201.6|9199.2|9200.5|9197.8|121
1635287700000|2021-10-26 22:35:00|9200.6|9198.2|9200.9|9198.5|9201.3|9198.9|9200.4|9197.7|90
1635288000000|2021-10-26 22:40:00|9201.3|9198|9200.3|9197.9|9201.9|9199.1|9200.3|9197.7|114
1635288300000|2021-10-26 22:45:00|9200.4|9198|9201.2|9198.8|9201.6|9199.1|9200.3|9197.9|109
1635288600000|2021-10-26 22:50:00|9201.1|9198.7|9200.5|9198.1|9201.6|9199.2|9200.1|9197.6|100
1635288900000|2021-10-26 22:55:00|9200.6|9198.2|9200.4|9198|9200.6|9198.2|9199.5|9197.1|93
1635289200000|2021-10-26 23:00:00|9200.5|9198.1|9200|9197.6|9200.7|9198.3|9199.3|9197.2|157
1635289500000|2021-10-26 23:05:00|9199.9|9197.5|9200.2|9197.8|9200.6|9198.2|9199.5|9197.1|115
1635289800000|2021-10-26 23:10:00|9200.5|9198.1|9200.6|9198.2|9201.4|9199|9200.5|9198.1|115
1635290100000|2021-10-26 23:15:00|9200.8|9198.4|9200.8|9198.4|9201|9198.6|9199.8|9197.9|125
1635290400000|2021-10-26 23:20:00|9200.6|9198.2|9200.9|9198.5|9201.4|9199|9199.9|9197.9|134
1635290700000|2021-10-26 23:25:00|9200.8|9198.4|9200.4|9198|9200.8|9198.7|9200.1|9197.8|65
1635291000000|2021-10-26 23:30:00|9200.5|9198.1|9199.4|9197|9200.8|9198.4|9198.6|9196.5|184
1635291300000|2021-10-26 23:35:00|9199.3|9196.9|9199.5|9197.1|9199.8|9197.5|9198.9|9196.9|84
1635291600000|2021-10-26 23:40:00|9199.6|9197.2|9199.8|9197.4|9199.9|9197.5|9198.8|9196.4|104
1635291900000|2021-10-26 23:45:00|9199.9|9197.5|9199.6|9197.2|9200.7|9198.3|9199.5|9197.2|168
1635292200000|2021-10-26 23:50:00|9199.7|9197.3|9199.5|9197.1|9199.9|9197.5|9199.2|9196.8|97
1635292500000|2021-10-26 23:55:00|9199.4|9197|9199|9196.6|9199.7|9197.3|9198.7|9196.4|93
1635292800000|2021-10-27 00:00:00|9198.9|9196.5|9198.1|9195.7|9199.4|9197.2|9197.3|9195.2|273
1635293100000|2021-10-27 00:05:00|9198.2|9195.8|9195.9|9194.4|9198.3|9196.1|9195.8|9193.8|184
1635293400000|2021-10-27 00:10:00|9195.8|9194.3|9195|9193.5|9196.4|9194.3|9194.9|9192.9|152
1635293700000|2021-10-27 00:15:00|9195.1|9193.6|9196.7|9195.2|9197.2|9195.2|9194.7|9192.9|165
1635294000000|2021-10-27 00:20:00|9196.6|9195.1|9195.6|9193.2|9197.4|9195.5|9195|9193|192
1635294300000|2021-10-27 00:25:00|9195.8|9193.4|9195.5|9193.1|9196.6|9194.6|9195.3|9193|214
1635294600000|2021-10-27 00:30:00|9195.6|9193.2|9195|9192.6|9195.6|9193.5|9192.5|9190.4|382
1635294900000|2021-10-27 00:35:00|9195.1|9192.7|9195.5|9193.1|9196.5|9194.8|9194.3|9192.2|271
1635295200000|2021-10-27 00:40:00|9195.6|9193.2|9195.6|9193.2|9196.4|9194.4|9194.9|9193.1|211
1635295500000|2021-10-27 00:45:00|9195.5|9193.1|9196.5|9194.1|9196.6|9194.7|9195.5|9193.1|165
1635295800000|2021-10-27 00:50:00|9196.2|9194.7|9199.1|9196.7|9199.9|9197.9|9196|9194.4|328
1635296100000|2021-10-27 00:55:00|9199.4|9197|9199.7|9197.3|9200|9198|9197.1|9195.2|312
1635296400000|2021-10-27 01:00:00|9199.6|9197.2|9198.4|9196.9|9200.6|9198.5|9198.2|9196.2|317
1635296700000|2021-10-27 01:05:00|9198.3|9196.8|9197.8|9195.4|9199.8|9197.8|9197|9194.8|274
1635297000000|2021-10-27 01:10:00|9197.4|9195.9|9197.9|9195.5|9198.8|9196.9|9197.4|9195.4|171
1635297300000|2021-10-27 01:15:00|9198|9195.6|9195.8|9194.3|9198|9196|9195.5|9193.6|155
1635297600000|2021-10-27 01:20:00|9195.7|9194.2|9195.7|9194.2|9196.3|9194.3|9195.4|9193.8|132
1635297900000|2021-10-27 01:25:00|9195.8|9194.3|9197.2|9194.8|9197.7|9195.7|9195.6|9194.1|140
1635298200000|2021-10-27 01:30:00|9197.1|9194.7|9196.8|9195.3|9198|9196.2|9196.6|9194.6|162
1635298500000|2021-10-27 01:35:00|9197.6|9195.2|9195.7|9194.2|9197.6|9195.7|9195.1|9193.4|178
1635298800000|2021-10-27 01:40:00|9195.8|9194.3|9195.8|9194.3|9196.3|9194.4|9194.4|9192.6|198
1635299100000|2021-10-27 01:45:00|9195.9|9194.4|9198.7|9196.3|9198.9|9197|9195.7|9193.8|197
1635299400000|2021-10-27 01:50:00|9198.8|9196.4|9198.3|9196.8|9199.7|9197.7|9197.4|9195.6|220
1635299700000|2021-10-27 01:55:00|9198.2|9196.7|9197.6|9196.1|9199.8|9197.8|9197.2|9195.6|273
1635300000000|2021-10-27 02:00:00|9197.7|9196.2|9199.4|9197|9199.4|9197.8|9197|9195.5|215
1635300300000|2021-10-27 02:05:00|9199.3|9196.9|9198.5|9197|9199.7|9197.9|9198.3|9196.4|154
1635300600000|2021-10-27 02:10:00|9198.4|9196.9|9199.3|9197.8|9200.5|9198.7|9198.4|9196.9|198
1635300900000|2021-10-27 02:15:00|9199.2|9197.7|9199.6|9198.1|9200.7|9198.6|9199.2|9197.2|139
1635301200000|2021-10-27 02:20:00|9199.7|9198.2|9199.6|9197.2|9200.8|9198.7|9199.2|9197.2|182
1635301500000|2021-10-27 02:25:00|9199.7|9197.3|9199.3|9197.8|9200.1|9198.6|9199|9197|133
1635301800000|2021-10-27 02:30:00|9199.5|9198|9199.4|9197|9199.9|9198|9199|9197|119
1635302100000|2021-10-27 02:35:00|9199.3|9196.9|9198.3|9196.8|9199.6|9197.7|9198.3|9196.5|170
1635302400000|2021-10-27 02:40:00|9198.4|9196.9|9198.8|9196.4|9199.1|9197.1|9198|9196.1|157
1635302700000|2021-10-27 02:45:00|9198.3|9196.8|9199.1|9197.6|9199.8|9197.7|9198.3|9196.4|143
1635303000000|2021-10-27 02:50:00|9199|9197.5|9198.4|9196.9|9199.3|9197.6|9198.1|9196.6|84
1635303300000|2021-10-27 02:55:00|9198.5|9197|9199|9197.5|9199.3|9197.7|9198.2|9196.3|105
1635303600000|2021-10-27 03:00:00|9199.1|9197.6|9199.3|9197.8|9200.3|9198.6|9199|9197.1|131
1635303900000|2021-10-27 03:05:00|9199.2|9197.7|9198.2|9196.7|9199.9|9198|9198.2|9196.2|117
1635304200000|2021-10-27 03:10:00|9198.3|9196.8|9197.3|9195.8|9198.8|9197|9197.3|9195.7|174
1635304500000|2021-10-27 03:15:00|9197.4|9195.9|9196.8|9195.3|9198|9196.1|9196.7|9194.8|112
1635304800000|2021-10-27 03:20:00|9196.7|9195.2|9195.8|9194.3|9197.2|9195.4|9195.7|9193.8|148
1635305100000|2021-10-27 03:25:00|9195.9|9194.4|9197|9194.6|9197.3|9195.4|9195.7|9193.8|132
1635305400000|2021-10-27 03:30:00|9196.9|9194.5|9195.8|9194.3|9197.2|9195.3|9195.7|9194|71
1635305700000|2021-10-27 03:35:00|9195.9|9194.4|9195.8|9194.3|9196.7|9194.8|9195.5|9193.6|114
1635306000000|2021-10-27 03:40:00|9195.9|9194.4|9197|9194.6|9197.1|9195.1|9195.7|9194.2|140
1635306300000|2021-10-27 03:45:00|9196.9|9194.5|9195.4|9193|9196.9|9194.8|9194.7|9192.9|173
1635306600000|2021-10-27 03:50:00|9195.3|9192.9|9194.8|9193.3|9196|9194.1|9194.3|9192.5|125
1635306900000|2021-10-27 03:55:00|9194.7|9193.2|9194.9|9193.4|9195|9193.5|9194.1|9192.2|105
1635307200000|2021-10-27 04:00:00|9195|9193.5|9195|9193.5|9195.6|9194.1|9194.8|9192.9|136
1635307500000|2021-10-27 04:05:00|9195.5|9193.1|9194.8|9193.3|9195.9|9194.3|9194.8|9193.1|116
1635307800000|2021-10-27 04:10:00|9194.9|9193.4|9193.2|9191.7|9195.6|9193.7|9193.2|9191.7|113
1635308100000|2021-10-27 04:15:00|9193.1|9191.6|9192.4|9190.9|9193.8|9191.8|9191.9|9190.4|119
1635308400000|2021-10-27 04:20:00|9192.3|9190.8|9193.3|9191.8|9193.8|9191.9|9192.3|9190.8|59
1635308700000|2021-10-27 04:25:00|9193.2|9191.7|9193|9191.5|9193.6|9191.9|9192.1|9190.2|138
1635309000000|2021-10-27 04:30:00|9193.1|9191.6|9191.5|9190|9193.7|9191.8|9191.5|9190|97
1635309300000|2021-10-27 04:35:00|9192|9189.6|9191.5|9190|9192.6|9190.7|9191.3|9189.5|88
1635309600000|2021-10-27 04:40:00|9191.6|9190.1|9191.6|9190.1|9192.4|9190.6|9191.4|9189.6|106
1635309900000|2021-10-27 04:45:00|9191.7|9190.2|9191.5|9190|9192.3|9190.8|9191.3|9189.8|93
1635310200000|2021-10-27 04:50:00|9191.4|9189.9|9191.5|9190|9191.9|9190.1|9190.8|9189.3|154
1635310500000|2021-10-27 04:55:00|9191.4|9189.9|9192.2|9190.7|9193.1|9191.2|9191.4|9189.9|120
1635310800000|2021-10-27 05:00:00|9192.3|9190.8|9193.4|9191.9|9193.9|9192.1|9192|9190.5|184
1635311100000|2021-10-27 05:05:00|9193.5|9192|9193.2|9191.7|9194.3|9192.7|9192.7|9190.8|179
1635311400000|2021-10-27 05:10:00|9193.1|9191.6|9194.9|9193.4|9194.9|9193.4|9193.1|9191.6|179
1635311700000|2021-10-27 05:15:00|9194.8|9193.3|9195|9193.5|9195.3|9193.7|9194.2|9192.7|132
1635312000000|2021-10-27 05:20:00|9194.9|9193.4|9193.3|9191.8|9195.8|9193.9|9193.1|9191.6|114
1635312300000|2021-10-27 05:25:00|9193.2|9191.7|9194.1|9192.6|9194.5|9192.8|9193.1|9191.6|149
1635312600000|2021-10-27 05:30:00|9194|9192.5|9193.3|9191.8|9195.3|9193.5|9193.3|9191.6|199
1635312900000|2021-10-27 05:35:00|9193.4|9191.9|9193.2|9191.7|9193.9|9192|9192.2|9190.2|262
1635313200000|2021-10-27 05:40:00|9193.3|9191.8|9194.8|9192.4|9195.4|9193.6|9193.2|9191.4|163
1635313500000|2021-10-27 05:45:00|9194.3|9192.8|9197.3|9194.9|9197.4|9195.3|9194.2|9192.3|212
1635313800000|2021-10-27 05:50:00|9197.2|9194.8|9197.1|9194.7|9197.3|9195.4|9196.3|9194.4|128
1635314100000|2021-10-27 05:55:00|9196.5|9195|9199.8|9197.4|9200.5|9198.6|9196.5|9194.7|308
1635314400000|2021-10-27 06:00:00|9199.5|9197.1|9196.7|9195.2|9200.6|9198.9|9196.7|9194.9|328
1635314700000|2021-10-27 06:05:00|9196.8|9195.3|9194|9192.5|9198|9196|9193.3|9191.4|312
1635315000000|2021-10-27 06:10:00|9194.1|9192.6|9193.8|9192.3|9196.2|9194.3|9193.3|9191.8|277
1635315300000|2021-10-27 06:15:00|9193.9|9192.4|9192.5|9191|9195.1|9193.6|9192.5|9190.6|280
1635315600000|2021-10-27 06:20:00|9192.6|9191.1|9191.7|9190.2|9193.8|9192|9191.5|9189.7|310
1635315900000|2021-10-27 06:25:00|9191.8|9190.3|9191.2|9189.7|9192.4|9190.5|9190.9|9188.9|215
1635316200000|2021-10-27 06:30:00|9191.1|9189.6|9186.6|9185.1|9191.2|9189.7|9186.2|9184.6|372
1635316500000|2021-10-27 06:35:00|9186.7|9185.2|9185.9|9184.4|9187.5|9185.9|9185.9|9184.4|266
1635316800000|2021-10-27 06:40:00|9186|9184.5|9186.1|9183.7|9188.4|9186.3|9184.4|9182.6|264
1635317100000|2021-10-27 06:45:00|9186.2|9183.8|9181.5|9180|9186.4|9184.5|9181.2|9179.3|252
1635317400000|2021-10-27 06:50:00|9181.6|9180.1|9182|9179.6|9182.2|9180.1|9179|9177.1|281
1635317700000|2021-10-27 06:55:00|9182.1|9179.7|9183.9|9181.5|9184|9181.6|9179.9|9178|372
1635318000000|2021-10-27 07:00:00|9183.7|9181.3|9184.9|9183.4|9186.3|9184.4|9182.4|9180.5|555
1635318300000|2021-10-27 07:05:00|9185|9183.5|9190|9188.5|9190.5|9188.6|9183.5|9182|589
1635318600000|2021-10-27 07:10:00|9190.5|9188.1|9184.4|9182.9|9190.5|9188.1|9182.7|9181|447
1635318900000|2021-10-27 07:15:00|9184.3|9182.8|9183.3|9181.8|9186|9184.2|9182.1|9179.8|454
1635319200000|2021-10-27 07:20:00|9183.5|9182|9184.8|9183.3|9186.3|9184.6|9183.3|9181.8|539
1635319500000|2021-10-27 07:25:00|9184.9|9183.4|9185|9183.5|9187|9185.2|9182.3|9180.4|520
1635319800000|2021-10-27 07:30:00|9185.5|9184|9183.7|9181.3|9186.2|9184.4|9182.2|9180.7|400
1635320100000|2021-10-27 07:35:00|9183.8|9181.4|9180|9178.5|9183.8|9181.9|9179.1|9177.6|433
1635320400000|2021-10-27 07:40:00|9179.9|9178.4|9178.9|9177.4|9180|9178.5|9174.8|9172.7|562
1635320700000|2021-10-27 07:45:00|9178.8|9177.3|9175.2|9173.7|9179.1|9177.6|9172.6|9171|524
1635321000000|2021-10-27 07:50:00|9175.6|9173.2|9179|9177.5|9180.4|9178.6|9175.2|9173.2|538
1635321300000|2021-10-27 07:55:00|9179.1|9177.6|9180.3|9178.8|9182.9|9181.2|9178.4|9176.9|679
1635321600000|2021-10-27 08:00:00|9180.6|9179.1|9180.4|9178|9181.4|9179.9|9178|9176|481
1635321900000|2021-10-27 08:05:00|9180.3|9177.9|9183|9181.5|9184.6|9182.7|9179.6|9177.8|494
1635322200000|2021-10-27 08:10:00|9182.9|9181.4|9181.2|9179.7|9183.8|9182.2|9179.8|9178.1|462
1635322500000|2021-10-27 08:15:00|9181.4|9179.9|9179.7|9178.2|9182.2|9180.7|9179.2|9177.7|377
1635322800000|2021-10-27 08:20:00|9179.6|9178.1|9179.2|9177.7|9180.5|9179|9178.1|9176.4|315
1635323100000|2021-10-27 08:25:00|9179.1|9177.6|9184.1|9182.6|9184.2|9182.6|9178.7|9177|436
1635323400000|2021-10-27 08:30:00|9184|9182.5|9187.3|9184.9|9190.7|9188.7|9183.9|9182.4|755
1635323700000|2021-10-27 08:35:00|9186.7|9185.2|9187.7|9185.3|9189.4|9187.3|9186.5|9184.4|701
1635324000000|2021-10-27 08:40:00|9187.6|9185.2|9184.3|9182.8|9188|9186.1|9182.7|9181|570
1635324300000|2021-10-27 08:45:00|9184.4|9182.9|9183|9181.5|9186.3|9184.2|9182.6|9180.7|627
1635324600000|2021-10-27 08:50:00|9182.9|9181.4|9183.4|9181.9|9184.7|9182.6|9182.3|9180.4|486
1635324900000|2021-10-27 08:55:00|9183.6|9182.1|9182.4|9180.9|9184|9182.1|9180.5|9178.7|469
1635325200000|2021-10-27 09:00:00|9183|9180.6|9178.9|9177.4|9183.1|9181.6|9178.4|9176.3|649
1635325500000|2021-10-27 09:05:00|9179.1|9177.6|9177.3|9175.8|9179.9|9177.8|9175.3|9173.6|573
1635325800000|2021-10-27 09:10:00|9177.7|9175.3|9180.8|9178.4|9182.1|9180.2|9174.9|9173.3|517
1635326100000|2021-10-27 09:15:00|9181|9178.6|9179.2|9176.8|9181.7|9179.6|9178.5|9176.7|436
1635326400000|2021-10-27 09:20:00|9179.1|9176.7|9186|9183.6|9186.1|9183.7|9178.6|9176.6|396
1635326700000|2021-10-27 09:25:00|9185.9|9183.5|9186.1|9183.7|9189.4|9187.4|9184.3|9182.4|432
1635327000000|2021-10-27 09:30:00|9186.2|9183.8|9186.6|9185.1|9189.9|9188|9185.2|9183.2|530
1635327300000|2021-10-27 09:35:00|9186.7|9185.2|9184.8|9182.4|9187.1|9185.3|9183.9|9181.9|391
1635327600000|2021-10-27 09:40:00|9184.9|9182.5|9184.8|9182.4|9186.1|9184|9183|9181.1|422
1635327900000|2021-10-27 09:45:00|9184.2|9182.7|9185.1|9182.7|9185.8|9184.2|9183.7|9181.7|490
1635328200000|2021-10-27 09:50:00|9185|9182.6|9185|9183.5|9185.9|9184.1|9183.3|9181.2|388
1635328500000|2021-10-27 09:55:00|9184.8|9183.3|9186.9|9185.4|9187.1|9185.4|9183.1|9181.2|477
1635328800000|2021-10-27 10:00:00|9187|9185.5|9185.1|9182.7|9189.6|9188.1|9183.9|9181.9|455
1635329100000|2021-10-27 10:05:00|9184.6|9183.1|9182.8|9181.3|9185.7|9184.1|9182.2|9180.1|409
1635329400000|2021-10-27 10:10:00|9182.9|9181.4|9188.7|9186.3|9188.7|9186.8|9181.6|9179.7|447
1635329700000|2021-10-27 10:15:00|9188.2|9186.7|9190.1|9188.6|9191.5|9189.8|9187.9|9186.2|433
1635330000000|2021-10-27 10:20:00|9190.2|9188.7|9193.2|9191.7|9194.1|9192|9188.8|9187|382
1635330300000|2021-10-27 10:25:00|9193.1|9191.6|9198|9195.6|9198.8|9196.4|9192.4|9190.5|423
1635330600000|2021-10-27 10:30:00|9197.7|9196.2|9199|9197.5|9204.9|9202.5|9197.6|9195.5|471
1635330900000|2021-10-27 10:35:00|9198.9|9197.4|9203.7|9202.2|9204.7|9202.8|9198.9|9197.1|459
1635331200000|2021-10-27 10:40:00|9203.8|9202.3|9200.8|9199.3|9204.7|9203.2|9200.2|9198|400
1635331500000|2021-10-27 10:45:00|9201|9199.5|9197.9|9196.4|9201.5|9199.7|9197.7|9195.9|351
1635331800000|2021-10-27 10:50:00|9197.8|9196.3|9199.2|9197.7|9199.9|9198.2|9197.3|9195.3|415
1635332100000|2021-10-27 10:55:00|9199.3|9197.8|9199.2|9196.8|9200.4|9198.4|9196.2|9193.9|367
1635332400000|2021-10-27 11:00:00|9199.3|9196.9|9196.6|9195.1|9200.5|9198.6|9196.1|9194.4|433
1635332700000|2021-10-27 11:05:00|9196.3|9194.8|9196.7|9195.2|9198.7|9196.8|9196.2|9194.4|296
1635333000000|2021-10-27 11:10:00|9196.8|9195.3|9192.4|9190.9|9198.2|9196.5|9191.8|9189.9|500
1635333300000|2021-10-27 11:15:00|9192.6|9191.1|9192.6|9190.2|9192.7|9191.2|9189.8|9188|495
1635333600000|2021-10-27 11:20:00|9192.3|9190.8|9194.2|9191.8|9195.4|9193.1|9192.1|9190.3|446
1635333900000|2021-10-27 11:25:00|9194.3|9191.9|9193.1|9191.6|9194.8|9192.8|9191.7|9189.9|314
1635334200000|2021-10-27 11:30:00|9193.3|9191.8|9189.6|9187.2|9193.8|9191.9|9188.1|9186|473
1635334500000|2021-10-27 11:35:00|9189.7|9187.3|9186.4|9184.9|9189.9|9188|9184.7|9182.9|551
1635334800000|2021-10-27 11:40:00|9186.3|9184.8|9190.1|9188.6|9190.3|9188.8|9185.3|9183.6|413
1635335100000|2021-10-27 11:45:00|9190.2|9188.7|9191.1|9189.6|9191.8|9190.3|9189.4|9187.9|318
1635335400000|2021-10-27 11:50:00|9190.9|9189.4|9192.4|9190.9|9193.2|9191.3|9190.9|9189.4|311
1635335700000|2021-10-27 11:55:00|9192.5|9191|9192|9190.5|9194.3|9192.8|9190.5|9189|508
1635336000000|2021-10-27 12:00:00|9192.2|9190.7|9192.2|9190.7|9193.4|9191.9|9191.8|9190.1|467
1635336300000|2021-10-27 12:05:00|9192.1|9190.6|9188.3|9185.9|9193.3|9191.8|9187.4|9185.5|605
1635336600000|2021-10-27 12:10:00|9188.5|9186.1|9186.2|9183.8|9190.3|9188.5|9186|9183.6|680
1635336900000|2021-10-27 12:15:00|9186.1|9183.7|9185.9|9184.4|9187.1|9185.3|9183.9|9181.8|698
1635337200000|2021-10-27 12:20:00|9186.1|9183.7|9183.4|9181.9|9187.1|9185.4|9182.8|9180.8|719
1635337500000|2021-10-27 12:25:00|9183.3|9181.8|9180.7|9178.3|9184|9182.5|9180.2|9178|422
1635337800000|2021-10-27 12:30:00|9180.6|9178.2|9180.2|9178.7|9181|9179.1|9176.5|9174.3|684
1635338100000|2021-10-27 12:35:00|9180.1|9178.6|9180.9|9178.5|9183|9180.9|9178.2|9176.3|658
1635338400000|2021-10-27 12:40:00|9181.1|9178.7|9177.3|9174.9|9181.1|9178.8|9173.9|9171.9|658
1635338700000|2021-10-27 12:45:00|9177.2|9174.8|9176.1|9174.6|9177.7|9175.8|9173.9|9172.2|549
1635339000000|2021-10-27 12:50:00|9176.2|9174.7|9179.5|9178|9179.9|9178.1|9175.4|9173.9|513
1635339300000|2021-10-27 12:55:00|9179.4|9177.9|9178|9176.5|9181.7|9179.9|9177.7|9175.8|560
1635339600000|2021-10-27 13:00:00|9178.1|9176.6|9176.2|9174.7|9180.7|9179.2|9175.4|9173.6|469
1635339900000|2021-10-27 13:05:00|9176.1|9174.6|9176.3|9174.8|9179.1|9177.6|9174.6|9172.9|554
1635340200000|2021-10-27 13:10:00|9176.4|9174.9|9175.3|9172.9|9178.3|9176.5|9173.9|9172.4|533
1635340500000|2021-10-27 13:15:00|9175.2|9172.8|9175.1|9172.7|9178.1|9176.6|9174.6|9172.7|534
1635340800000|2021-10-27 13:20:00|9174.6|9173.1|9174.7|9173.2|9176.5|9174.7|9173.5|9171.8|646
1635341100000|2021-10-27 13:25:00|9174.8|9173.3|9173|9171.5|9175.6|9174.1|9172.6|9171|583
1635341400000|2021-10-27 13:30:00|9173.1|9171.6|9173.2|9171.7|9174|9172.2|9171.1|9169.2|816
1635341700000|2021-10-27 13:35:00|9173.3|9171.8|9170.3|9167.9|9173.3|9171.8|9167.9|9165.9|589
1635342000000|2021-10-27 13:40:00|9169.9|9168.4|9167.1|9164.7|9171.7|9169.7|9165.2|9163.3|668
1635342300000|2021-10-27 13:45:00|9166.4|9164.9|9169|9167.5|9169.4|9167.5|9166.3|9164.3|680
1635342600000|2021-10-27 13:50:00|9169.4|9167.9|9170.5|9169|9171.9|9170|9167.9|9166|562
1635342900000|2021-10-27 13:55:00|9170.6|9169.1|9172.2|9170.7|9174.1|9172.3|9170.2|9168.4|620
1635343200000|2021-10-27 14:00:00|9172.3|9170.8|9174.4|9172.9|9176.5|9174.6|9170.7|9168.7|1024
1635343500000|2021-10-27 14:05:00|9174.2|9172.7|9171.1|9169.6|9180.7|9178.8|9170|9168.1|1113
1635343800000|2021-10-27 14:10:00|9171.6|9170.1|9171.8|9170.3|9174.2|9172.3|9167.4|9165.6|829
1635344100000|2021-10-27 14:15:00|9171.9|9170.4|9181|9179.5|9183.4|9181|9170.9|9168.9|1234
1635344400000|2021-10-27 14:20:00|9181.7|9179.3|9184.4|9182.9|9185.5|9183.8|9179.5|9177.7|880
1635344700000|2021-10-27 14:25:00|9184.6|9183.1|9179.5|9177.1|9185.3|9183.3|9178.2|9176.3|908
1635345000000|2021-10-27 14:30:00|9179.1|9176.7|9181.2|9179.7|9182.2|9180.4|9175.9|9174.1|897
1635345300000|2021-10-27 14:35:00|9181|9179.5|9178.2|9175.8|9184.9|9182.6|9178|9175.8|1010
1635345600000|2021-10-27 14:40:00|9178.3|9175.9|9172.6|9170.2|9178.4|9176.5|9171.4|9169.1|850
1635345900000|2021-10-27 14:45:00|9172.5|9170.1|9178|9175.6|9178.6|9176.4|9170.3|9168.5|899
1635346200000|2021-10-27 14:50:00|9177.8|9176.3|9177.4|9175|9180.1|9178.2|9170.7|9168.4|1028
1635346500000|2021-10-27 14:55:00|9176.5|9174.5|9176.5|9175|9183.8|9181.6|9175.1|9173.3|1138
1635346800000|2021-10-27 15:00:00|9176.7|9175.2|9175|9172.6|9177.6|9175.6|9173.5|9171.5|1028
1635347100000|2021-10-27 15:05:00|9174.9|9172.5|9175.5|9173.1|9176.3|9174.3|9173.2|9171.4|624
1635347400000|2021-10-27 15:10:00|9175.6|9173.2|9180|9177.6|9180.5|9178.7|9174|9172|674
1635347700000|2021-10-27 15:15:00|9179.6|9178.1|9179.5|9178|9182.3|9180.3|9176.7|9174.8|612
1635348000000|2021-10-27 15:20:00|9179.4|9177.9|9184.2|9182.7|9184.4|9182.7|9178.7|9176.8|552
1635348300000|2021-10-27 15:25:00|9185|9182.6|9184.7|9183.2|9187.2|9184.8|9183.1|9181|619
1635348600000|2021-10-27 15:30:00|9184.4|9182.9|9185.9|9184.4|9186.9|9185.2|9183|9181.2|491
1635348900000|2021-10-27 15:35:00|9185.8|9184.3|9185.4|9183.9|9187.3|9185.5|9184.9|9182.9|531
1635349200000|2021-10-27 15:40:00|9185.3|9183.8|9185.9|9184.4|9187.5|9185.4|9185.3|9183.3|470
1635349500000|2021-10-27 15:45:00|9186.4|9184|9187.3|9184.9|9187.7|9185.8|9184.8|9182.9|465
1635349800000|2021-10-27 15:50:00|9187.2|9184.8|9184.6|9183.1|9188.3|9186.5|9184.3|9182.3|484
1635350100000|2021-10-27 15:55:00|9184.5|9183|9183.5|9182|9185|9183|9181.5|9179.7|495
1635350400000|2021-10-27 16:00:00|9183.3|9181.8|9180.2|9178.7|9185.1|9183.3|9179.3|9177.4|593
1635350700000|2021-10-27 16:05:00|9180.3|9178.8|9182.4|9180|9183.1|9181.1|9178.5|9176.4|493
1635351000000|2021-10-27 16:10:00|9182.3|9179.9|9182|9180.5|9183.7|9181.8|9181.1|9179.3|439
1635351300000|2021-10-27 16:15:00|9182.1|9180.6|9182.3|9180.8|9183.7|9181.8|9181.4|9179.4|432
1635351600000|2021-10-27 16:20:00|9182.4|9180.9|9180.9|9179.4|9183.6|9181.7|9180.7|9178.8|243
1635351900000|2021-10-27 16:25:00|9180.8|9179.3|9180.6|9179.1|9182|9180.1|9178.8|9176.9|391
1635352200000|2021-10-27 16:30:00|9180.5|9179|9181.2|9179.7|9182.6|9180.7|9180.2|9178.3|346
1635352500000|2021-10-27 16:35:00|9181.3|9179.8|9177.8|9176.3|9182.8|9180.8|9176.8|9174.8|475
1635352800000|2021-10-27 16:40:00|9178.4|9176|9176.2|9174.7|9179.4|9177.5|9176.2|9174.3|416
1635353100000|2021-10-27 16:45:00|9176.3|9174.8|9176.8|9174.4|9178.7|9177|9175.8|9174.2|320
1635353400000|2021-10-27 16:50:00|9176.6|9174.2|9179.1|9177.6|9181.6|9179.7|9176.4|9174.2|399
1635353700000|2021-10-27 16:55:00|9179.5|9177.1|9179.2|9176.8|9180.3|9178.3|9177.8|9175.8|435
1635354000000|2021-10-27 17:00:00|9179.3|9176.9|9172|9169.6|9180.1|9177.8|9171.3|9169.1|580
1635354300000|2021-10-27 17:05:00|9172.1|9169.7|9171.3|9169.8|9173|9171|9169.9|9167.8|514
1635354600000|2021-10-27 17:10:00|9171.4|9169.9|9170.2|9167.8|9171.8|9169.9|9168.5|9166.2|496
1635354900000|2021-10-27 17:15:00|9170.1|9167.7|9171.4|9169|9171.4|9169.6|9169.1|9167.2|394
1635355200000|2021-10-27 17:20:00|9170.9|9169.4|9173.4|9171|9173.9|9172.3|9170.9|9169.2|400
1635355500000|2021-10-27 17:25:00|9173.3|9170.9|9172.7|9171.2|9173.7|9171.8|9172.3|9170.4|343
1635355800000|2021-10-27 17:30:00|9172.6|9171.1|9174|9171.6|9174.4|9172.6|9172.2|9170.3|296
1635356100000|2021-10-27 17:35:00|9174.1|9171.7|9174.7|9173.2|9176|9174|9173.9|9171.7|327
1635356400000|2021-10-27 17:40:00|9174.6|9173.1|9174.6|9173.1|9175.2|9173.5|9173.1|9171.4|215
1635356700000|2021-10-27 17:45:00|9174.5|9173|9175.1|9172.7|9175.3|9173.3|9173.9|9172.2|194
1635357000000|2021-10-27 17:50:00|9174.7|9173.2|9174.9|9172.5|9175.2|9173.3|9173.9|9172|240
1635357300000|2021-10-27 17:55:00|9175|9172.6|9172|9170.5|9175.1|9173.2|9171.7|9169.9|253
1635357600000|2021-10-27 18:00:00|9172.5|9170.1|9171.7|9170.2|9173.5|9171.5|9171.5|9169.5|361
1635357900000|2021-10-27 18:05:00|9171.8|9170.3|9171|9168.6|9172|9170.3|9170.1|9168.1|241
1635358200000|2021-10-27 18:10:00|9170.9|9168.5|9169|9167.5|9171.6|9169.5|9168.8|9167|233
1635358500000|2021-10-27 18:15:00|9169.1|9167.6|9171.9|9170.4|9172.4|9170.5|9169|9167.2|271
1635358800000|2021-10-27 18:20:00|9172|9170.5|9172.9|9171.4|9173.7|9171.8|9171|9169.3|251
1635359100000|2021-10-27 18:25:00|9173|9171.5|9173.5|9171.1|9173.5|9171.6|9172|9169.9|271
1635359400000|2021-10-27 18:30:00|9173.4|9171|9174.6|9173.1|9175.2|9173.2|9172.6|9170.9|221
1635359700000|2021-10-27 18:35:00|9174.7|9173.2|9172.3|9170.8|9175.3|9173.3|9172.2|9170.2|265
1635360000000|2021-10-27 18:40:00|9172.2|9170.7|9172.4|9170.9|9173.7|9171.7|9172.2|9170.1|222
1635360300000|2021-10-27 18:45:00|9172.7|9170.3|9173.5|9171.1|9173.9|9172|9171.9|9169.9|233
1635360600000|2021-10-27 18:50:00|9173.4|9171|9173.2|9171.7|9173.9|9172.1|9172.5|9170.4|198
1635360900000|2021-10-27 18:55:00|9173.6|9171.2|9173.9|9172.4|9175.1|9173.1|9172.8|9171|317
1635361200000|2021-10-27 19:00:00|9173.8|9172.3|9176.7|9174.3|9176.8|9174.8|9173.4|9171.5|388
1635361500000|2021-10-27 19:05:00|9176.9|9174.5|9180.3|9177.9|9180.4|9178.4|9175.7|9173.8|338
1635361800000|2021-10-27 19:10:00|9180.2|9177.8|9180.9|9179.4|9181.8|9179.8|9178.9|9176.9|309
1635362100000|2021-10-27 19:15:00|9180.8|9179.3|9183.7|9182.2|9184.4|9182.3|9180.5|9178.6|218
1635362400000|2021-10-27 19:20:00|9183.6|9182.1|9182.4|9180|9184.6|9182.6|9181.5|9179.5|282
1635362700000|2021-10-27 19:25:00|9182.1|9180.6|9182.4|9180|9183.7|9181.6|9181.5|9179.5|379
1635363000000|2021-10-27 19:30:00|9182.5|9180.1|9181.3|9179.8|9183.2|9181|9181.2|9179.3|386
1635363300000|2021-10-27 19:35:00|9181.4|9179.9|9181.5|9179.1|9182.5|9180.6|9180.5|9178.5|431
1635363600000|2021-10-27 19:40:00|9181.6|9179.2|9181.5|9179.1|9182.4|9180.5|9180.5|9178.5|239
1635363900000|2021-10-27 19:45:00|9181.4|9179|9181.6|9180.1|9182.6|9180.7|9180.4|9178.4|271
1635364200000|2021-10-27 19:50:00|9182|9179.6|9180.9|9178.5|9182.2|9180.4|9180.4|9178.4|230
1635364500000|2021-10-27 19:55:00|9181|9178.6|9182.8|9180.4|9183.7|9181.6|9180.8|9178.5|332
1635364800000|2021-10-27 20:00:00|9182.9|9180.5|9183.7|9181.3|9184.3|9181.9|9182.2|9180.2|219
1635365100000|2021-10-27 20:05:00|9183.8|9181.4|9183.4|9181|9184.4|9182|9183|9181|123
1635365400000|2021-10-27 20:10:00|9183.5|9181.1|9183.6|9181.2|9183.8|9181.8|9182.9|9180.9|108
1635365700000|2021-10-27 20:15:00|9183.7|9181.3|9183.5|9181.1|9183.8|9181.6|9183|9181|119
1635366000000|2021-10-27 20:20:00|9183.6|9181.2|9183.4|9181|9183.7|9181.5|9182.6|9180.6|100
1635366300000|2021-10-27 20:25:00|9183.5|9181.1|9182.8|9180.4|9183.6|9181.6|9182|9180|120
1635366600000|2021-10-27 20:30:00|9182.9|9180.5|9182.7|9180.3|9182.9|9180.5|9181.9|9179.5|96
1635366900000|2021-10-27 20:35:00|9182.6|9180.2|9182.7|9180.3|9183|9180.7|9182.1|9180.1|101
1635367200000|2021-10-27 20:40:00|9182.8|9180.4|9181.8|9179.4|9182.8|9180.5|9181.7|9179.3|139
1635367500000|2021-10-27 20:45:00|9181.9|9179.5|9182.9|9180.5|9183|9180.6|9181.9|9179.5|242
1635367800000|2021-10-27 20:50:00|9182.8|9180.4|9182.4|9180|9183.2|9180.8|9182.2|9179.8|220
1635368100000|2021-10-27 20:55:00|9182.5|9180.1|9182.9|9180.5|9183.3|9180.5|9181.9|9179.1|385
1635368400000|2021-10-27 21:00:00|9182.8|9180.4|9183.4|9179.6|9183.4|9180.4|9182.5|9179.6|42
1635368700000|2021-10-27 21:05:00|9183.1|9178.7|9183.4|9177.6|9185.2|9179.8|9182|9175.6|124
1635369000000|2021-10-27 21:10:00|9183.8|9178.9|9184.1|9179.1|9186.4|9179.7|9182.5|9176.3|198
1635369300000|2021-10-27 21:15:00|9184|9178.5|9182.2|9167.2|9186.1|9179.4|9179.1|9164.1|210
1635369600000|2021-10-27 21:20:00|9181.7|9166.7|9180.2|9165.2|9183.9|9168.9|9180|9165|111
1635369900000|2021-10-27 21:25:00|9180.3|9165.3|9180.5|9165.5|9184.1|9169.1|9180.1|9165.1|120
1635370200000|2021-10-27 21:30:00|9180.6|9165.6|9189.8|9174.8|9194.1|9179.1|9180.6|9165.6|213
1635370500000|2021-10-27 21:35:00|9189.6|9174.6|9190.6|9175.6|9192.6|9177.6|9187.2|9172.2|254
1635370800000|2021-10-27 21:40:00|9191.5|9176.5|9189.9|9174.9|9192.8|9177.8|9188.8|9173.8|290
1635371100000|2021-10-27 21:45:00|9190.1|9175.1|9187.2|9172.2|9191.6|9176.6|9180.9|9165.9|290
1635371400000|2021-10-27 21:50:00|9187|9172|9189.7|9174.7|9191.7|9176.7|9182.6|9167.6|599
1635371700000|2021-10-27 21:55:00|9189.5|9174.5|9190.7|9175.7|9193.1|9178.1|9184.1|9169.1|505
1635372000000|2021-10-27 22:00:00|9187.5|9172.5|9183.1|9180.4|9190.2|9180.8|9182.5|9169.6|529
1635372300000|2021-10-27 22:05:00|9182.6|9180.2|9183|9180.5|9184.6|9180.8|9182|9179.4|265
1635372600000|2021-10-27 22:10:00|9183.2|9180.6|9183|9180.1|9184|9180.7|9182.3|9179.7|242
1635372900000|2021-10-27 22:15:00|9182.6|9179.9|9182.4|9180|9183.2|9180.5|9182.1|9179.6|120
1635373200000|2021-10-27 22:20:00|9182.5|9180.1|9182.6|9180.2|9183|9180.5|9182.2|9179.6|148
1635373500000|2021-10-27 22:25:00|9182.7|9180.3|9181.8|9179.4|9182.9|9180.7|9181.1|9178.7|140
1635373800000|2021-10-27 22:30:00|9182.1|9179.7|9181.9|9179.5|9183|9180.6|9181.6|9179.1|169
1635374100000|2021-10-27 22:35:00|9182|9179.6|9182.2|9179.5|9182.4|9180|9181.2|9179|115
1635374400000|2021-10-27 22:40:00|9182.1|9179.7|9182.6|9180.2|9182.7|9180.2|9181.6|9179.2|150
1635374700000|2021-10-27 22:45:00|9182.5|9180.1|9181.9|9179.5|9183.3|9180.4|9181.8|9178.3|137
1635375000000|2021-10-27 22:50:00|9182|9179.6|9182.5|9180.1|9183.1|9180.4|9181.8|9179.2|119
1635375300000|2021-10-27 22:55:00|9182.4|9180|9182.5|9180.1|9184.3|9180.5|9182.4|9179.2|123
1635375600000|2021-10-27 23:00:00|9182.6|9180.2|9183|9180.6|9183.7|9181.3|9182.6|9180.2|158
1635375900000|2021-10-27 23:05:00|9183.1|9180.7|9183.2|9180.8|9183.7|9181.3|9182.7|9180.3|157
1635376200000|2021-10-27 23:10:00|9183.1|9180.7|9182.9|9180.5|9183.8|9181.4|9182.7|9180.3|116
1635376500000|2021-10-27 23:15:00|9182.7|9180.3|9183.7|9181.3|9183.8|9181.4|9182.5|9180.1|131
1635376800000|2021-10-27 23:20:00|9183.6|9181.2|9183.6|9181.2|9183.8|9181.4|9183.5|9181.1|85
1635377100000|2021-10-27 23:25:00|9183.7|9181.3|9182.7|9180.3|9183.7|9181.3|9182.3|9179.9|83
1635377400000|2021-10-27 23:30:00|9182.8|9180.4|9182.3|9180.8|9183.3|9180.9|9182.3|9180.2|87
1635377700000|2021-10-27 23:35:00|9182.4|9180.9|9183.2|9180.8|9183.3|9180.9|9182.3|9180.3|93
1635378000000|2021-10-27 23:40:00|9183.1|9180.7|9183.2|9180.8|9183.8|9181.4|9182.8|9180.4|140
1635378300000|2021-10-27 23:45:00|9183.3|9180.9|9183.1|9180.7|9183.4|9181|9182.7|9180.3|77
1635378600000|2021-10-27 23:50:00|9183.2|9180.8|9182.8|9180.4|9183.7|9181.3|9182.5|9180.3|97
1635378900000|2021-10-27 23:55:00|9182.7|9180.3|9182.8|9180.4|9183.4|9181.3|9182.4|9180.3|123
1635379200000|2021-10-28 00:00:00|9182.9|9180.5|9182.9|9180.5|9183.6|9181.5|9181.6|9179.6|243
1635379500000|2021-10-28 00:05:00|9182.7|9180.3|9183.3|9181.8|9184.6|9182.7|9182.2|9180.2|171
1635379800000|2021-10-28 00:10:00|9183.2|9181.7|9187.3|9185.8|9188.1|9185.9|9182.4|9180.7|197
1635380100000|2021-10-28 00:15:00|9187.4|9185.9|9188|9185.6|9188.2|9186.2|9186.1|9184.2|182
1635380400000|2021-10-28 00:20:00|9187.9|9185.5|9186.1|9183.7|9187.9|9185.8|9186|9183.6|180
1635380700000|2021-10-28 00:25:00|9186.2|9183.8|9188.4|9186.9|9188.9|9187|9185.9|9183.7|165
1635381000000|2021-10-28 00:30:00|9188.3|9186.8|9188.6|9187.1|9189.1|9187.4|9188.2|9186.2|216
1635381300000|2021-10-28 00:35:00|9188.5|9187|9188.4|9186.9|9189|9187.4|9187.4|9185.9|211
1635381600000|2021-10-28 00:40:00|9188.3|9186.8|9188.4|9186.9|9189.5|9187.8|9187.6|9186.1|194
1635381900000|2021-10-28 00:45:00|9188.5|9187|9188.2|9186.7|9189.3|9187.4|9188.1|9186.2|155
1635382200000|2021-10-28 00:50:00|9188.1|9186.6|9189.8|9187.4|9189.8|9188|9186.6|9184.7|246
1635382500000|2021-10-28 00:55:00|9189.7|9187.3|9188|9185.6|9191.2|9189.3|9187.5|9185.6|224
1635382800000|2021-10-28 01:00:00|9188.1|9185.7|9187.6|9186.1|9188.1|9186.4|9187.2|9185.3|187
1635383100000|2021-10-28 01:05:00|9187.5|9186|9190|9188.5|9190|9188.5|9187.4|9185.9|228
1635383400000|2021-10-28 01:10:00|9189.9|9188.4|9188.1|9186.6|9190.6|9188.8|9188|9186.5|222
1635383700000|2021-10-28 01:15:00|9187.9|9186.4|9187.2|9185.7|9189.3|9187.5|9186.6|9184.9|291
1635384000000|2021-10-28 01:20:00|9187.3|9185.8|9187.4|9185.9|9188.1|9186.4|9187.2|9185.4|128
1635384300000|2021-10-28 01:25:00|9187.5|9186|9187.4|9185.9|9188|9186.3|9187.2|9185.3|187
1635384600000|2021-10-28 01:30:00|9187.3|9185.8|9188.4|9186.9|9189.3|9187.5|9187|9185.2|284
1635384900000|2021-10-28 01:35:00|9188.5|9187|9189.6|9188.1|9191.2|9189.4|9188.2|9186.7|261
1635385200000|2021-10-28 01:40:00|9189.4|9187.9|9189.3|9186.9|9190.3|9188.6|9188.3|9186.8|256
1635385500000|2021-10-28 01:45:00|9189.4|9187|9186|9183.6|9189.4|9187.6|9185.5|9183.6|332
1635385800000|2021-10-28 01:50:00|9185.6|9184.1|9181.6|9180.1|9186.6|9184.7|9181.2|9179.4|303
1635386100000|2021-10-28 01:55:00|9182.6|9180.2|9180.9|9178.5|9182.6|9180.7|9180.3|9178.3|239
1635386400000|2021-10-28 02:00:00|9181|9178.6|9178.2|9175.8|9181|9179.1|9176.2|9174.1|372
1635386700000|2021-10-28 02:05:00|9177.8|9175.4|9176.6|9175.1|9178|9176|9175.8|9174.1|283
1635387000000|2021-10-28 02:10:00|9176.5|9175|9177|9174.6|9177.9|9175.9|9175.9|9174|226
1635387300000|2021-10-28 02:15:00|9176.9|9174.5|9177.2|9175.7|9178.2|9176.2|9176.4|9174.3|259
1635387600000|2021-10-28 02:20:00|9177.3|9175.8|9176.5|9175|9177.3|9175.8|9175.3|9173.5|234
1635387900000|2021-10-28 02:25:00|9176.4|9174.9|9177.9|9175.5|9177.9|9175.9|9176.4|9174.4|258
1635388200000|2021-10-28 02:30:00|9178|9176.5|9177.7|9175.3|9178.7|9176.8|9176.7|9174.9|255
1635388500000|2021-10-28 02:35:00|9177.6|9175.2|9176.4|9174.9|9178|9176.1|9175.2|9173.5|273
1635388800000|2021-10-28 02:40:00|9176.5|9175|9175.8|9173.4|9176.5|9175|9175.1|9173.3|209
1635389100000|2021-10-28 02:45:00|9175.9|9173.5|9176|9173.6|9177|9175.1|9175.1|9173.1|253
1635389400000|2021-10-28 02:50:00|9175.9|9173.5|9175.7|9174.2|9176.3|9174.4|9174.5|9172.7|157
1635389700000|2021-10-28 02:55:00|9175.8|9174.3|9179.8|9177.4|9180.3|9178.4|9175.7|9174.2|312
1635390000000|2021-10-28 03:00:00|9179.9|9177.5|9182.3|9180.8|9183.3|9181.2|9179.4|9177.2|349
1635390300000|2021-10-28 03:05:00|9182.4|9180.9|9182.5|9180.1|9183.7|9181.7|9182|9180|220
1635390600000|2021-10-28 03:10:00|9182.7|9180.3|9183.4|9181.9|9183.5|9181.9|9181.1|9179.1|228
1635390900000|2021-10-28 03:15:00|9183.3|9181.8|9183.4|9181.9|9183.5|9182|9183.1|9181.6|155
1635391200000|2021-10-28 03:20:00|9183.5|9182|9185.7|9184.2|9186.3|9184.4|9183.4|9181.9|139
1635391500000|2021-10-28 03:25:00|9185.8|9184.3|9185.8|9184.3|9186.2|9184.5|9184.1|9182.3|171
1635391800000|2021-10-28 03:30:00|9186|9184.5|9186.6|9185.1|9188.7|9186.8|9185.9|9184|182
1635392100000|2021-10-28 03:35:00|9186.2|9184.7|9186.5|9185|9187|9185.3|9185.8|9184.1|171
1635392400000|2021-10-28 03:40:00|9186.6|9185.1|9188.1|9186.6|9188.7|9186.8|9186.3|9184.5|200
1635392700000|2021-10-28 03:45:00|9188.2|9186.7|9187.9|9186.4|9189.4|9187.6|9187.7|9186|164
1635393000000|2021-10-28 03:50:00|9187.8|9186.3|9187.3|9185.8|9188.2|9186.4|9187.1|9185.2|129
1635393300000|2021-10-28 03:55:00|9187.2|9185.7|9185.3|9183.8|9187.3|9185.8|9185.1|9183.3|146
1635393600000|2021-10-28 04:00:00|9185.7|9183.3|9186.7|9185.2|9187.1|9185.2|9185.5|9183.3|123
1635393900000|2021-10-28 04:05:00|9186.6|9185.1|9185.8|9184.3|9187.4|9185.4|9185.6|9183.7|121
1635394200000|2021-10-28 04:10:00|9185.7|9184.2|9186.4|9184.9|9186.8|9185|9185.4|9183.4|142
1635394500000|2021-10-28 04:15:00|9186.3|9184.8|9185.6|9184.1|9186.9|9184.9|9185.5|9183.6|81
1635394800000|2021-10-28 04:20:00|9185.7|9184.2|9183.9|9182.4|9186|9184.3|9183.4|9181.5|222
1635395100000|2021-10-28 04:25:00|9183.8|9182.3|9183.9|9182.4|9184.5|9182.6|9182.8|9181|157
1635395400000|2021-10-28 04:30:00|9184|9182.5|9185.7|9184.2|9186.4|9184.6|9183.9|9182|287
1635395700000|2021-10-28 04:35:00|9185.6|9184.1|9187.4|9185.9|9188.5|9186.4|9185.6|9183.9|220
1635396000000|2021-10-28 04:40:00|9187.3|9185.8|9185.6|9184.1|9187.9|9185.9|9185.4|9183.6|242
1635396300000|2021-10-28 04:45:00|9185.7|9184.2|9184.7|9183.2|9186|9184.2|9184|9182.5|175
1635396600000|2021-10-28 04:50:00|9184.8|9183.3|9186.2|9183.8|9186.5|9184.6|9184.8|9183.3|136
1635396900000|2021-10-28 04:55:00|9185.7|9184.2|9185.3|9182.9|9186|9184.3|9184.7|9182.8|142
1635397200000|2021-10-28 05:00:00|9185.2|9182.8|9184.8|9183.3|9185.2|9183.4|9183.9|9182.4|169
1635397500000|2021-10-28 05:05:00|9184.9|9183.4|9186.4|9184.9|9186.9|9185.4|9184.7|9183.2|172
1635397800000|2021-10-28 05:10:00|9186.3|9184.8|9187.1|9185.6|9187.2|9185.7|9184.6|9183.1|219
1635398100000|2021-10-28 05:15:00|9186.9|9185.4|9188|9186.5|9188.2|9186.7|9186.5|9185|268
1635398400000|2021-10-28 05:20:00|9188.1|9186.6|9186.5|9185|9188.1|9186.6|9186.4|9184.5|184
1635398700000|2021-10-28 05:25:00|9186.4|9184.9|9187.5|9186|9188.4|9186.9|9186.4|9184.9|156
1635399000000|2021-10-28 05:30:00|9187.4|9185.9|9188.9|9187.4|9189.1|9187.6|9187.3|9185.8|189
1635399300000|2021-10-28 05:35:00|9188.8|9187.3|9188.9|9187.4|9189.8|9188.1|9188.5|9186.7|178
1635399600000|2021-10-28 05:40:00|9189|9187.5|9188.9|9187.4|9190|9188.3|9188.8|9187.1|115
1635399900000|2021-10-28 05:45:00|9188.8|9187.3|9188.5|9187|9189.8|9188.3|9188.3|9186.2|214
1635400200000|2021-10-28 05:50:00|9188.6|9187.1|9189.6|9188.1|9190.5|9188.9|9188.6|9186.8|267
1635400500000|2021-10-28 05:55:00|9189.5|9188|9190.3|9188.8|9190.9|9189.2|9189.4|9187.7|238
1635400800000|2021-10-28 06:00:00|9190.9|9188.5|9187.6|9186.1|9190.9|9189|9187.3|9185.6|349
1635401100000|2021-10-28 06:05:00|9187.4|9185.9|9186.6|9185.1|9189.7|9187.7|9186.1|9184.6|398
1635401400000|2021-10-28 06:10:00|9186.5|9185|9188.3|9186.8|9189.6|9187.3|9185.6|9183.6|407
1635401700000|2021-10-28 06:15:00|9188.2|9186.7|9188.4|9186.9|9190.4|9188.7|9187.5|9185.5|330
1635402000000|2021-10-28 06:20:00|9188.5|9187|9190|9187.6|9190.5|9188.5|9188.1|9185.9|374
1635402300000|2021-10-28 06:25:00|9190.2|9187.8|9187.8|9186.3|9190.8|9189|9187.3|9185.7|360
1635402600000|2021-10-28 06:30:00|9187.9|9186.4|9185.3|9182.9|9188.2|9186.6|9182.3|9180.4|522
1635402900000|2021-10-28 06:35:00|9184.9|9183.4|9184.2|9181.8|9187|9185.1|9183.9|9181.8|402
1635403200000|2021-10-28 06:40:00|9184.1|9181.7|9188.9|9187.4|9189.2|9187.5|9183.4|9181.4|546
1635403500000|2021-10-28 06:45:00|9189|9187.5|9186.6|9185.1|9190.5|9188.6|9186.4|9184.6|482
1635403800000|2021-10-28 06:50:00|9187.1|9184.7|9189.5|9187.1|9189.8|9187.8|9186.4|9184.4|546
1635404100000|2021-10-28 06:55:00|9189|9187.5|9189.2|9186.8|9190.9|9189.2|9187.7|9185.7|536
1635404400000|2021-10-28 07:00:00|9189|9186.6|9187.1|9184.7|9190.9|9189|9185.9|9183.9|785
1635404700000|2021-10-28 07:05:00|9187|9184.6|9185.4|9183.9|9188.7|9186.8|9184.7|9182.8|764
1635405000000|2021-10-28 07:10:00|9185.5|9184|9190.3|9187.9|9190.3|9188.1|9185.4|9183.5|590
1635405300000|2021-10-28 07:15:00|9190.2|9187.8|9186.6|9185.1|9190.5|9188.5|9185.4|9183.5|450
1635405600000|2021-10-28 07:20:00|9186.5|9185|9185.9|9184.4|9187|9185.1|9183.3|9181.2|529
1635405900000|2021-10-28 07:25:00|9186|9184.5|9184.4|9182|9186.9|9185.3|9182.5|9180.7|542
1635406200000|2021-10-28 07:30:00|9184.5|9182.1|9180.1|9177.7|9184.7|9182.8|9179.5|9177.6|549
1635406500000|2021-10-28 07:35:00|9180.2|9177.8|9172.8|9170.4|9180.3|9178.2|9171.6|9169.8|615
1635406800000|2021-10-28 07:40:00|9172.9|9170.5|9171|9168.6|9172.9|9170.6|9167.4|9165.4|571
1635407100000|2021-10-28 07:45:00|9170.8|9168.4|9174.9|9172.5|9175.3|9173.2|9169.8|9167.8|595
1635407400000|2021-10-28 07:50:00|9174.8|9172.4|9175.3|9172.9|9176.7|9174.3|9173.2|9171.1|413
1635407700000|2021-10-28 07:55:00|9175.2|9172.8|9173.6|9171.2|9176.2|9173.8|9172.4|9170.3|471
1635408000000|2021-10-28 08:00:00|9173.5|9171.1|9169.8|9168.3|9173.5|9171.3|9169.4|9167.7|626
1635408300000|2021-10-28 08:05:00|9169.7|9168.2|9171.7|9169.3|9172.9|9170.5|9168.6|9166.2|590
1635408600000|2021-10-28 08:10:00|9171.8|9169.4|9174.7|9172.3|9174.8|9172.4|9170.4|9168.4|558
1635408900000|2021-10-28 08:15:00|9174.6|9172.2|9182.1|9179.7|9182.9|9180.8|9173.6|9171.6|720
1635409200000|2021-10-28 08:20:00|9182.3|9179.9|9182.4|9180|9184.1|9182|9180.2|9178.2|585
1635409500000|2021-10-28 08:25:00|9182.5|9180.1|9183.9|9181.5|9186|9184|9181.7|9179.7|617
1635409800000|2021-10-28 08:30:00|9184|9181.6|9184|9181.6|9185.3|9183.3|9182.9|9180.9|524
1635410100000|2021-10-28 08:35:00|9184.1|9181.7|9187.3|9184.9|9188.2|9186.2|9182.4|9180.5|586
1635410400000|2021-10-28 08:40:00|9187.2|9184.8|9186.8|9185.3|9188.3|9186.3|9186.2|9184.1|560
1635410700000|2021-10-28 08:45:00|9186.7|9185.2|9186.8|9185.3|9188.1|9186.1|9185.6|9183.7|358
1635411000000|2021-10-28 08:50:00|9186.9|9185.4|9192|9189.6|9195.3|9193.5|9186.7|9185.2|692
1635411300000|2021-10-28 08:55:00|9191.2|9189.7|9187|9184.6|9192.7|9190.5|9187|9184.6|482
1635411600000|2021-10-28 09:00:00|9186.9|9184.5|9187.7|9185.3|9188.6|9186.6|9184.2|9182.2|509
1635411900000|2021-10-28 09:05:00|9187.8|9185.4|9187.8|9185.4|9188.8|9186.8|9186.4|9184.5|414
1635412200000|2021-10-28 09:10:00|9187.7|9185.3|9187.1|9184.7|9188.5|9186.8|9185.8|9183.9|510
1635412500000|2021-10-28 09:15:00|9186.6|9185.1|9185|9183.5|9188.7|9186.8|9184.7|9182.9|345
1635412800000|2021-10-28 09:20:00|9184.9|9183.4|9185|9183.5|9188.4|9186.1|9184.4|9182.6|441
1635413100000|2021-10-28 09:25:00|9185.1|9183.6|9188.3|9186.8|9189.7|9187.9|9184.6|9182.4|486
1635413400000|2021-10-28 09:30:00|9188.8|9186.4|9192.3|9189.9|9192.8|9190.9|9188.4|9186.4|501
1635413700000|2021-10-28 09:35:00|9192.4|9190|9189.8|9188.3|9193.8|9191.9|9188.8|9186.8|446
1635414000000|2021-10-28 09:40:00|9189.6|9188.1|9189.7|9188.2|9189.8|9188.3|9187.4|9185.8|402
1635414300000|2021-10-28 09:45:00|9189.6|9188.1|9192|9189.6|9192.8|9191.1|9188|9186.3|547
1635414600000|2021-10-28 09:50:00|9191.9|9189.5|9184.9|9183.4|9192.1|9190.3|9184.6|9182.7|459
1635414900000|2021-10-28 09:55:00|9184.7|9183.2|9185.4|9183.9|9186.4|9184.4|9182.4|9180.5|531
1635415200000|2021-10-28 10:00:00|9185.7|9184.2|9183|9180.6|9186.3|9184.6|9181.3|9179.4|518
1635415500000|2021-10-28 10:05:00|9182.9|9180.5|9180.3|9177.9|9184.6|9182.7|9179.8|9177.9|464
1635415800000|2021-10-28 10:10:00|9180.4|9178|9179.8|9178.3|9181.4|9179.3|9178.8|9176.9|277
1635416100000|2021-10-28 10:15:00|9180|9178.5|9180|9178.5|9181.8|9179.8|9178.1|9176.3|360
1635416400000|2021-10-28 10:20:00|9179.9|9178.4|9176.1|9174.6|9181.2|9179.2|9173.8|9172.3|540
1635416700000|2021-10-28 10:25:00|9176|9174.5|9181|9179.5|9181.4|9179.5|9175.7|9174.1|445
1635417000000|2021-10-28 10:30:00|9180.9|9179.4|9182.5|9180.1|9184.3|9182.3|9180.9|9179.4|337
1635417300000|2021-10-28 10:35:00|9181.8|9180.3|9183.8|9182.3|9185.3|9183.5|9181.5|9179.5|396
1635417600000|2021-10-28 10:40:00|9183.9|9182.4|9185.4|9183|9185.7|9183.7|9183.4|9181.4|280
1635417900000|2021-10-28 10:45:00|9185|9182.6|9183.6|9181.2|9185.5|9183.6|9183|9181|452
1635418200000|2021-10-28 10:50:00|9183.7|9181.3|9183.6|9181.2|9184.2|9182.3|9181.5|9179.8|453
1635418500000|2021-10-28 10:55:00|9183.7|9181.3|9186.2|9183.8|9186.5|9184.7|9183.2|9181.1|454
1635418800000|2021-10-28 11:00:00|9186|9183.6|9184.6|9182.2|9187.1|9185|9183.3|9181.2|562
1635419100000|2021-10-28 11:05:00|9184.7|9182.3|9182.7|9181.2|9184.7|9182.5|9181.5|9179.4|423
1635419400000|2021-10-28 11:10:00|9182.6|9181.1|9185.4|9183|9185.6|9183.7|9181.9|9180|335
1635419700000|2021-10-28 11:15:00|9185.5|9183.1|9189.3|9186.9|9189.6|9187.5|9184.6|9182.6|443
1635420000000|2021-10-28 11:20:00|9189.6|9187.2|9190.6|9188.2|9194.3|9192.2|9188.4|9186.5|448
1635420300000|2021-10-28 11:25:00|9190.5|9188.1|9188.2|9185.8|9190.5|9188.6|9185.8|9184.2|391
1635420600000|2021-10-28 11:30:00|9188.1|9185.7|9190|9187.6|9190.3|9188.1|9185.9|9184.2|451
1635420900000|2021-10-28 11:35:00|9189.4|9187.9|9186.1|9183.7|9192.2|9190.3|9185.7|9183.3|500
1635421200000|2021-10-28 11:40:00|9185.8|9183.4|9192.9|9184.3|9192.9|9187.9|9185.2|9183.2|449
1635421500000|2021-10-28 11:45:00|9191.2|9185.9|9176.9|9175.4|9192.4|9185.9|9176.2|9174|926
1635421800000|2021-10-28 11:50:00|9176.8|9175.3|9188.2|9185.8|9188.4|9186|9175.3|9173.2|716
1635422100000|2021-10-28 11:55:00|9188|9185.6|9188.6|9186.2|9191|9189.1|9186.6|9184.2|908
1635422400000|2021-10-28 12:00:00|9188.5|9186.1|9189.2|9186.8|9191.9|9189.5|9186.9|9184.9|788
1635422700000|2021-10-28 12:05:00|9189.1|9186.7|9195.3|9192.9|9195.6|9193.5|9188.7|9186.3|702
1635423000000|2021-10-28 12:10:00|9195.2|9192.8|9193.5|9191.1|9195.7|9193.7|9192.6|9190.3|615
1635423300000|2021-10-28 12:15:00|9193.6|9191.2|9195.6|9193.2|9195.8|9193.9|9191.8|9189.8|573
1635423600000|2021-10-28 12:20:00|9195.4|9193|9194.6|9193.1|9195.8|9194.1|9191.4|9189.5|741
1635423900000|2021-10-28 12:25:00|9195|9192.6|9191.4|9187.7|9195.4|9193.5|9190|9185.2|585
1635424200000|2021-10-28 12:30:00|9192.1|9189.2|9188.3|9185.9|9193.6|9190.6|9182.6|9180.2|1133
1635424500000|2021-10-28 12:35:00|9188.2|9185.8|9185|9182.6|9189|9186.6|9183.4|9181.4|826
1635424800000|2021-10-28 12:40:00|9185.1|9182.7|9177.2|9174.8|9185.3|9182.9|9170.4|9168|1170
1635425100000|2021-10-28 12:45:00|9177.6|9175.2|9178.5|9176.1|9178.8|9176.4|9170.5|9168.1|1371
1635425400000|2021-10-28 12:50:00|9178.4|9176|9176.9|9174.5|9179.9|9177.7|9173.2|9171|1110
1635425700000|2021-10-28 12:55:00|9177|9174.6|9169.6|9167.2|9177.8|9175.4|9167.9|9165.5|856
1635426000000|2021-10-28 13:00:00|9169.3|9166.9|9170.6|9168.2|9171.6|9169.6|9164|9162|1048
1635426300000|2021-10-28 13:05:00|9170.4|9168|9166.3|9163.9|9171.1|9169.1|9164.9|9162.7|1149
1635426600000|2021-10-28 13:10:00|9166.4|9164|9165|9163.5|9168|9166.2|9162.8|9160.9|1004
1635426900000|2021-10-28 13:15:00|9165.1|9163.6|9165.6|9164.1|9168.9|9166.9|9164|9162.2|976
1635427200000|2021-10-28 13:20:00|9165.7|9164.2|9163.4|9161.9|9166.3|9164.5|9161.2|9159.7|782
1635427500000|2021-10-28 13:25:00|9163.3|9161.8|9157.5|9156|9165|9163.5|9157.4|9155.5|759
1635427800000|2021-10-28 13:30:00|9157.7|9156.2|9158.8|9156.4|9163.6|9161.8|9152.8|9150.9|1270
1635428100000|2021-10-28 13:35:00|9158|9156.5|9159.9|9158.4|9161.9|9160.3|9155.4|9153.4|1049
1635428400000|2021-10-28 13:40:00|9160|9158.5|9160.7|9158.3|9161.4|9159.4|9155.5|9153.3|1123
1635428700000|2021-10-28 13:45:00|9160.6|9158.2|9159.6|9158.1|9160.7|9159.1|9157|9154.6|818
1635429000000|2021-10-28 13:50:00|9159.5|9158|9150.8|9149.3|9159.7|9158|9150.7|9148.7|771
1635429300000|2021-10-28 13:55:00|9150.9|9149.4|9148.7|9146.3|9153.6|9151.6|9147.3|9145.1|847
1635429600000|2021-10-28 14:00:00|9148.8|9146.4|9147.2|9145.7|9150.3|9148.3|9143.6|9141.3|1022
1635429900000|2021-10-28 14:05:00|9147.3|9145.8|9140.5|9139|9147.4|9145.9|9138.2|9136.2|967
1635430200000|2021-10-28 14:10:00|9140.4|9138.9|9139.3|9136.9|9142.5|9140.7|9136.7|9134.8|844
1635430500000|2021-10-28 14:15:00|9139.2|9136.8|9131.1|9129.6|9141.1|9139.6|9130.7|9129|857
1635430800000|2021-10-28 14:20:00|9131|9129.5|9132.9|9130.5|9134.8|9132.9|9129.4|9127.9|761
1635431100000|2021-10-28 14:25:00|9133|9130.6|9136.3|9134.8|9138.4|9136.6|9132.2|9130.5|887
1635431400000|2021-10-28 14:30:00|9136.2|9134.7|9137.9|9136.4|9140.3|9138.3|9135.2|9133.3|811
1635431700000|2021-10-28 14:35:00|9138|9136.5|9137.9|9136.4|9139.6|9137.7|9135.6|9133.7|880
1635432000000|2021-10-28 14:40:00|9138.5|9136.1|9135.5|9134|9139.8|9137.8|9135.1|9133.3|907
1635432300000|2021-10-28 14:45:00|9135.6|9134.1|9135.9|9133.5|9137.6|9135.6|9134.2|9132.2|854
1635432600000|2021-10-28 14:50:00|9135.5|9134|9133.7|9131.3|9138.1|9136|9131.7|9129.5|1186
1635432900000|2021-10-28 14:55:00|9133.6|9131.2|9138.5|9136.1|9138.9|9136.9|9129.7|9127.7|936
1635433200000|2021-10-28 15:00:00|9138.6|9136.2|9133.5|9132|9138.7|9136.9|9129.5|9127.3|1017
1635433500000|2021-10-28 15:05:00|9133.4|9131.9|9129.8|9128.3|9135.5|9133.7|9128.6|9127|758
1635433800000|2021-10-28 15:10:00|9129.9|9128.4|9125.3|9123.8|9130.4|9128.7|9123.3|9121.4|660
1635434100000|2021-10-28 15:15:00|9125.6|9124.1|9124.1|9122.6|9126.5|9125|9122.4|9120.6|816
1635434400000|2021-10-28 15:20:00|9124|9122.5|9131|9129.5|9131.5|9130|9123.2|9121.7|718
1635434700000|2021-10-28 15:25:00|9131.2|9129.7|9129.7|9128.2|9131.2|9129.7|9128.2|9126.7|690
1635435000000|2021-10-28 15:30:00|9129.8|9128.3|9123.7|9122.2|9129.9|9128.4|9123.7|9121.6|768
1635435300000|2021-10-28 15:35:00|9123.6|9122.1|9119.9|9118.4|9124.2|9122.4|9118.8|9116.8|656
1635435600000|2021-10-28 15:40:00|9119.8|9118.3|9122.3|9120.8|9123.3|9121.6|9118.7|9116.8|639
1635435900000|2021-10-28 15:45:00|9122.4|9120.9|9119.8|9118.3|9123|9121.5|9118.5|9117|511
1635436200000|2021-10-28 15:50:00|9119.7|9118.2|9121.6|9120.1|9122.2|9120.3|9119.4|9117.7|469
1635436500000|2021-10-28 15:55:00|9121.2|9119.7|9124.6|9123.1|9125.5|9123.7|9120|9118.5|492
1635436800000|2021-10-28 16:00:00|9124.4|9122.9|9126.8|9125.3|9128.1|9126.1|9124|9122.1|531
1635437100000|2021-10-28 16:05:00|9126.9|9125.4|9127.8|9126.3|9128.8|9127.1|9126.5|9124.5|374
1635437400000|2021-10-28 16:10:00|9128.1|9126.6|9124.1|9122.6|9128.7|9126.8|9124.1|9122.3|439
1635437700000|2021-10-28 16:15:00|9124.2|9122.7|9123.3|9120.9|9124.8|9122.9|9120.8|9118.9|378
1635438000000|2021-10-28 16:20:00|9123.1|9120.7|9121.9|9120.4|9123.2|9121.3|9119.7|9118.2|471
1635438300000|2021-10-28 16:25:00|9122.1|9120.6|9118.1|9116.6|9122.3|9120.6|9117.7|9115.9|482
1635438600000|2021-10-28 16:30:00|9118.5|9116.1|9117.5|9116|9119.8|9117.8|9117.1|9115.6|307
1635438900000|2021-10-28 16:35:00|9117.4|9115.9|9118.5|9117|9119.6|9117.5|9116.8|9115.1|330
1635439200000|2021-10-28 16:40:00|9118.9|9116.5|9125.3|9123.8|9125.6|9123.9|9118.4|9116.5|399
1635439500000|2021-10-28 16:45:00|9125.5|9124|9124.9|9123.4|9127.3|9125.4|9123.3|9121.8|409
1635439800000|2021-10-28 16:50:00|9124.7|9123.2|9121.8|9120.3|9125.5|9124|9121|9119.5|380
1635440100000|2021-10-28 16:55:00|9121.7|9120.2|9123.4|9121.9|9125.3|9123.3|9120.1|9118.6|518
1635440400000|2021-10-28 17:00:00|9123.5|9122|9124|9121.6|9125.8|9123.8|9120.8|9118.9|740
1635440700000|2021-10-28 17:05:00|9123|9121.5|9126.1|9123.7|9130.2|9127.8|9122.8|9121.3|582
1635441000000|2021-10-28 17:10:00|9126|9123.6|9120.8|9119.3|9126.3|9124.4|9120.7|9119.2|419
1635441300000|2021-10-28 17:15:00|9120.7|9119.2|9120.9|9119.4|9121.8|9120.2|9120|9118.1|374
1635441600000|2021-10-28 17:20:00|9121.4|9119|9123.3|9120.9|9123.9|9122|9120.3|9118.8|450
1635441900000|2021-10-28 17:25:00|9123.4|9121|9121.6|9119.2|9123.5|9121.1|9119.9|9118|349
1635442200000|2021-10-28 17:30:00|9121.5|9119.1|9118|9116.5|9122.5|9120.6|9117.4|9115.7|378
1635442500000|2021-10-28 17:35:00|9118.1|9116.6|9119.2|9117.7|9119.8|9118.2|9118|9116.3|347
1635442800000|2021-10-28 17:40:00|9119.1|9117.6|9117.6|9116.1|9120.1|9118.3|9117.4|9115.6|351
1635443100000|2021-10-28 17:45:00|9118|9116.5|9118.7|9117.2|9120.6|9119.1|9117.6|9115.9|357
1635443400000|2021-10-28 17:50:00|9118.6|9117.1|9119.2|9117.7|9119.8|9118|9117.6|9115.7|324
1635443700000|2021-10-28 17:55:00|9119.1|9117.6|9118.6|9117.1|9119.8|9118.3|9118.1|9116.6|238
1635444000000|2021-10-28 18:00:00|9118.5|9117|9116.8|9114.4|9119.1|9117.4|9116.2|9114.4|309
1635444300000|2021-10-28 18:05:00|9116.7|9114.3|9116.9|9115.4|9118.4|9116.7|9116.3|9114.3|177
1635444600000|2021-10-28 18:10:00|9117|9115.5|9117|9115.5|9118.3|9116.5|9116.8|9115.3|207
1635444900000|2021-10-28 18:15:00|9116.9|9115.4|9117.6|9116.1|9117.8|9116.1|9116.1|9114.2|157
1635445200000|2021-10-28 18:20:00|9117.5|9116|9119.9|9118.4|9120.7|9119.2|9117.5|9116|266
1635445500000|2021-10-28 18:25:00|9119.8|9118.3|9118.3|9116.8|9120.1|9118.6|9117|9115.5|279
1635445800000|2021-10-28 18:30:00|9118.2|9116.7|9117.3|9115.8|9119.1|9117.6|9116.5|9115|247
1635446100000|2021-10-28 18:35:00|9117.4|9115.9|9117.4|9115.9|9117.8|9116.3|9116.7|9115|203
1635446400000|2021-10-28 18:40:00|9117.3|9115.8|9116.8|9115.3|9118.7|9117|9116.7|9115.2|198
1635446700000|2021-10-28 18:45:00|9116.7|9115.2|9116.9|9115.4|9117.8|9115.9|9116.6|9115.1|169
1635447000000|2021-10-28 18:50:00|9117|9115.5|9120|9118.5|9120.3|9118.8|9116.7|9115.2|229
1635447300000|2021-10-28 18:55:00|9119.7|9118.2|9119|9117.5|9120.6|9119.1|9118.2|9116.7|319
1635447600000|2021-10-28 19:00:00|9119.1|9117.6|9120.1|9118.6|9122.2|9120.7|9118.5|9116.7|410
1635447900000|2021-10-28 19:05:00|9120.2|9118.7|9119.8|9118.3|9121|9119.1|9119|9117.2|304
1635448200000|2021-10-28 19:10:00|9120.2|9117.8|9120.9|9119.4|9121.4|9119.5|9119|9117.1|328
1635448500000|2021-10-28 19:15:00|9121.4|9119|9119.6|9118.1|9122.5|9120.6|9119.1|9117.3|312
1635448800000|2021-10-28 19:20:00|9119.7|9118.2|9120.2|9117.8|9121.2|9119.1|9118.9|9117|283
1635449100000|2021-10-28 19:25:00|9119.7|9118.2|9120.6|9119.1|9121.1|9119.2|9118.5|9116.4|235
1635449400000|2021-10-28 19:30:00|9121.1|9118.7|9121.2|9119.7|9123.1|9121.2|9120.3|9118.5|387
1635449700000|2021-10-28 19:35:00|9121.3|9119.8|9121.7|9119.3|9121.8|9119.9|9120|9118.1|245
1635450000000|2021-10-28 19:40:00|9121.6|9119.2|9121.3|9119.8|9122.1|9120.3|9119.8|9117.8|304
1635450300000|2021-10-28 19:45:00|9121.4|9119.9|9119.6|9118.1|9121.8|9119.9|9119.4|9117.8|184
1635450600000|2021-10-28 19:50:00|9119.3|9117.8|9121|9119.5|9122.2|9120.5|9119.1|9117.3|448
1635450900000|2021-10-28 19:55:00|9120.9|9119.4|9121.4|9119.9|9123.1|9121.2|9120.2|9118.4|266
1635451200000|2021-10-28 20:00:00|9121.5|9120|9123.5|9121.1|9123.6|9121.6|9121.4|9119.3|294
1635451500000|2021-10-28 20:05:00|9123.4|9121|9122.9|9120.5|9123.5|9121.2|9122.3|9120.2|347
1635451800000|2021-10-28 20:10:00|9122.8|9120.4|9122.7|9120.3|9123|9120.9|9122.4|9120.2|303
1635452100000|2021-10-28 20:15:00|9122.8|9120.4|9122.7|9120.3|9123.5|9121.1|9122.5|9120.1|217
1635452400000|2021-10-28 20:20:00|9122.8|9120.4|9123|9121.5|9124.1|9122.2|9122.3|9120.3|134
1635452700000|2021-10-28 20:25:00|9123.1|9121.6|9122.3|9119.9|9123.6|9121.6|9120.6|9118.3|291
1635453000000|2021-10-28 20:30:00|9122.2|9119.8|9122.4|9120|9122.8|9120.4|9122|9119.6|239
1635453300000|2021-10-28 20:35:00|9122.3|9119.9|9121.6|9119.2|9122.3|9119.9|9121.4|9119|146
1635453600000|2021-10-28 20:40:00|9121.7|9119.3|9120.9|9118.5|9121.9|9119.5|9120.5|9118.1|241
1635453900000|2021-10-28 20:45:00|9121|9118.6|9121.2|9118.8|9121.9|9119.5|9120.7|9118.3|260
1635454200000|2021-10-28 20:50:00|9121.1|9118.7|9119.5|9117.1|9121.3|9118.9|9119.5|9117.1|229
1635454500000|2021-10-28 20:55:00|9119.6|9117.2|9119.9|9117.2|9121.8|9118.8|9119.5|9117|278
1635454800000|2021-10-28 21:00:00|9120.7|9118.3|9119.1|9114.3|9120.7|9118.3|9119.1|9114.3|30
1635455100000|2021-10-28 21:05:00|9120.4|9112.8|9120.1|9114.7|9121.5|9116.4|9118.5|9112|97
1635455400000|2021-10-28 21:10:00|9120.2|9114.3|9119.9|9114.9|9121.8|9116.4|9119.5|9112.8|131
1635455700000|2021-10-28 21:15:00|9119.6|9115.8|9119.7|9114.7|9121.4|9115.8|9119.6|9112.9|138
1635456000000|2021-10-28 21:20:00|9119.9|9114.8|9119.8|9114.8|9121.7|9115.5|9119.4|9113.3|117
1635456300000|2021-10-28 21:25:00|9119.5|9114.6|9120.5|9114.8|9121.8|9116|9119.5|9113.1|121
1635456600000|2021-10-28 21:30:00|9120.4|9114.7|9121.1|9114|9121.7|9115.8|9119.6|9112.7|206
1635456900000|2021-10-28 21:35:00|9121.4|9114.8|9120.3|9114.4|9121.9|9115.9|9119.6|9113.3|144
1635457200000|2021-10-28 21:40:00|9120.6|9113.7|9119.8|9114.5|9121.7|9115.7|9119.6|9113.2|193
1635457500000|2021-10-28 21:45:00|9119.7|9113.6|9120.2|9114.5|9121.2|9115.4|9119.7|9112.8|304
1635457800000|2021-10-28 21:50:00|9120.3|9114.4|9120.8|9114.6|9121.7|9115.5|9118.4|9113|311
1635458100000|2021-10-28 21:55:00|9120.7|9114.7|9120.9|9114.2|9122|9115.4|9120.1|9113.5|232
1635458400000|2021-10-28 22:00:00|9121.2|9114.1|9119.8|9116.3|9121.7|9116.8|9117.9|9114.1|537
1635458700000|2021-10-28 22:05:00|9120|9115.8|9119.2|9115.6|9120|9116.2|9118.4|9115.2|456
1635459000000|2021-10-28 22:10:00|9119.3|9115.7|9121.1|9116.1|9122.9|9117.6|9119|9115.7|634
1635459300000|2021-10-28 22:15:00|9120.9|9116.6|9120.1|9116.3|9121.6|9117.5|9119.7|9115.5|780
1635459600000|2021-10-28 22:20:00|9120.2|9116.2|9119.4|9116.7|9120.9|9117|9119.2|9115.5|593
1635459900000|2021-10-28 22:25:00|9119.5|9116.8|9119.4|9116.5|9120.2|9117.2|9118.9|9115.5|378
1635460200000|2021-10-28 22:30:00|9119.2|9116.4|9119.6|9116.5|9120.3|9117.1|9118.5|9115.5|326
1635460500000|2021-10-28 22:35:00|9119.5|9116.4|9119.4|9116.9|9121.7|9117.5|9119.3|9116|472
1635460800000|2021-10-28 22:40:00|9119.6|9116.6|9119|9115.9|9121.8|9117.8|9118.6|9115.3|600
1635461100000|2021-10-28 22:45:00|9119.4|9116.2|9118.8|9115.8|9120.5|9116.5|9118.2|9115.3|375
1635461400000|2021-10-28 22:50:00|9118.3|9115.9|9118.4|9116|9120.4|9116.3|9117.4|9114.9|289
1635461700000|2021-10-28 22:55:00|9118.3|9115.9|9118.1|9115.7|9119.4|9116.7|9117.9|9114.8|163
1635462000000|2021-10-28 23:00:00|9117.8|9115.4|9118.6|9116.2|9118.8|9116.4|9117.7|9115.3|197
1635462300000|2021-10-28 23:05:00|9118.7|9116.3|9118.2|9115.8|9118.7|9116.3|9117.3|9115.3|118
1635462600000|2021-10-28 23:10:00|9117.9|9115.5|9117.9|9115.5|9119.4|9117|9117.4|9115.3|133
1635462900000|2021-10-28 23:15:00|9117.8|9115.4|9117.7|9115.3|9118|9115.7|9117.2|9115.2|75
1635463200000|2021-10-28 23:20:00|9117.8|9115.4|9116.6|9115.1|9118|9115.9|9116.5|9114.6|85
1635463500000|2021-10-28 23:25:00|9116.5|9115|9117.5|9115.1|9117.9|9115.8|9116.3|9114.5|106
1635463800000|2021-10-28 23:30:00|9117.6|9115.2|9114.4|9112|9118|9115.6|9114.4|9112|147
1635464100000|2021-10-28 23:35:00|9114.5|9112.1|9116.8|9114.4|9116.9|9114.9|9114.3|9111.9|173
1635464400000|2021-10-28 23:40:00|9116.7|9114.3|9117.4|9115|9117.9|9115.9|9116.4|9114.3|147
1635464700000|2021-10-28 23:45:00|9117.5|9115.1|9118|9115.6|9118|9115.8|9116.8|9114.8|103
1635465000000|2021-10-28 23:50:00|9117.5|9116|9117|9114.6|9118.5|9116.5|9116.6|9114.5|115
1635465300000|2021-10-28 23:55:00|9116.5|9115|9118.2|9116.7|9118.8|9116.8|9116.5|9114.6|95
1635465600000|2021-10-29 00:00:00|9118.3|9116.8|9117.6|9115.2|9119.7|9117.8|9117|9115.2|384
1635465900000|2021-10-29 00:05:00|9117.7|9115.3|9113.9|9111.5|9118.1|9116.1|9113.6|9111.2|258
1635466200000|2021-10-29 00:10:00|9114.1|9111.7|9113.9|9112.4|9115.3|9113.1|9112.9|9110.5|145
1635466500000|2021-10-29 00:15:00|9113.8|9112.3|9116.2|9114.7|9116.8|9114.9|9113.8|9112.3|254
1635466800000|2021-10-29 00:20:00|9115.8|9114.3|9115.3|9112.9|9116.2|9114.4|9113.8|9112|267
1635467100000|2021-10-29 00:25:00|9115.2|9112.8|9115.5|9113.1|9116.3|9114.3|9114.7|9112.7|206
1635467400000|2021-10-29 00:30:00|9115.4|9113|9116.4|9114.9|9116.6|9115|9115.1|9113|244
1635467700000|2021-10-29 00:35:00|9116.5|9115|9117.1|9114.7|9117.9|9116.1|9116.3|9114.5|209
1635468000000|2021-10-29 00:40:00|9117.2|9114.8|9117.8|9115.4|9117.9|9116|9116.3|9114.4|213
1635468300000|2021-10-29 00:45:00|9117.7|9115.3|9118.5|9117|9119|9117.1|9116.6|9114.6|219
1635468600000|2021-10-29 00:50:00|9118.6|9117.1|9115.5|9113.1|9119.9|9118.1|9114.1|9112.2|399
1635468900000|2021-10-29 00:55:00|9115.4|9113|9113.5|9112|9116.2|9114.2|9112.7|9110.8|323
1635469200000|2021-10-29 01:00:00|9113.6|9111.2|9111.6|9109.2|9114|9112.1|9111|9108.9|362
1635469500000|2021-10-29 01:05:00|9111.7|9109.3|9110.3|9108.8|9111.8|9109.8|9108.9|9107|387
1635469800000|2021-10-29 01:10:00|9110.8|9108.4|9112.1|9109.7|9113.5|9111.6|9109.8|9107.9|286
1635470100000|2021-10-29 01:15:00|9112|9109.6|9112.3|9110.8|9113.3|9111.4|9110.6|9108.9|311
1635470400000|2021-10-29 01:20:00|9112.4|9110.9|9115.2|9112.8|9115.3|9113.4|9112.3|9110.6|236
1635470700000|2021-10-29 01:25:00|9115.1|9112.7|9117.5|9115.1|9117.5|9115.5|9114.6|9112.7|213
1635471000000|2021-10-29 01:30:00|9117.4|9115|9118.7|9117.2|9118.9|9117.3|9117|9114.9|272
1635471300000|2021-10-29 01:35:00|9118.8|9117.3|9118.1|9116.6|9119.7|9117.9|9117.6|9115.7|253
1635471600000|2021-10-29 01:40:00|9118.2|9116.7|9119.1|9117.6|9119.6|9118.1|9117.2|9115.2|221
1635471900000|2021-10-29 01:45:00|9119|9117.5|9118.1|9116.6|9120.2|9118.3|9118|9116.5|252
1635472200000|2021-10-29 01:50:00|9118.2|9116.7|9119.7|9118.2|9120.6|9118.9|9117.7|9116.1|180
1635472500000|2021-10-29 01:55:00|9119.6|9118.1|9118.7|9117.2|9119.8|9118.3|9118.6|9116.8|187
1635472800000|2021-10-29 02:00:00|9118.8|9117.3|9119.3|9117.8|9119.5|9118|9117.8|9116|95
1635473100000|2021-10-29 02:05:00|9119.4|9117.9|9119.5|9118|9119.6|9118|9118.5|9116.8|150
1635473400000|2021-10-29 02:10:00|9119.6|9118.1|9119.7|9118.2|9120.1|9118.3|9118.7|9117.2|147
1635473700000|2021-10-29 02:15:00|9119.6|9118.1|9119.4|9117.9|9119.9|9118.2|9118.8|9116.9|98
1635474000000|2021-10-29 02:20:00|9119.5|9118|9118.1|9116.6|9119.5|9118|9117.9|9116.4|147
1635474300000|2021-10-29 02:25:00|9118.2|9116.7|9118|9116.5|9118.6|9117.1|9117.7|9116.2|150
1635474600000|2021-10-29 02:30:00|9117.9|9116.4|9118.1|9116.6|9118.8|9117.3|9117.9|9116.4|190
1635474900000|2021-10-29 02:35:00|9118.2|9116.7|9117.3|9115.8|9118.8|9117.3|9117.1|9115.6|165
1635475200000|2021-10-29 02:40:00|9117.2|9115.7|9115.5|9114|9117.8|9116.1|9115.4|9113.9|168
1635475500000|2021-10-29 02:45:00|9115.4|9113.9|9114.8|9113.3|9115.5|9114|9114.5|9112.7|138
1635475800000|2021-10-29 02:50:00|9114.7|9113.2|9115.7|9114.2|9116.1|9114.2|9114.6|9112.7|146
1635476100000|2021-10-29 02:55:00|9115.6|9114.1|9116.3|9114.8|9116.6|9115|9115.5|9113.7|152
1635476400000|2021-10-29 03:00:00|9116.4|9114.9|9116.7|9115.2|9117.3|9115.8|9116.3|9114.5|143
1635476700000|2021-10-29 03:05:00|9116.6|9115.1|9115.7|9114.2|9116.8|9115.2|9115.6|9114.1|139
1635477000000|2021-10-29 03:10:00|9115.9|9114.4|9115.5|9114|9116.6|9115.1|9115.3|9113.3|167
1635477300000|2021-10-29 03:15:00|9115.6|9114.1|9116.4|9114|9117.7|9115.9|9115.5|9114|141
1635477600000|2021-10-29 03:20:00|9116.3|9113.9|9115.6|9114.1|9116.7|9115.2|9115|9113.5|186
1635477900000|2021-10-29 03:25:00|9115.7|9114.2|9116.6|9115.1|9117.7|9116.2|9115.7|9114.2|142
1635478200000|2021-10-29 03:30:00|9116.7|9115.2|9117.3|9115.8|9118.7|9116.8|9116.6|9115.1|212
1635478500000|2021-10-29 03:35:00|9117.4|9115.9|9118.1|9116.6|9118.2|9116.7|9116.4|9114.5|159
1635478800000|2021-10-29 03:40:00|9118.2|9116.7|9119|9116.6|9119.6|9117.8|9118.1|9116.5|230
1635479100000|2021-10-29 03:45:00|9118.5|9117|9118.4|9116.9|9119.4|9117.7|9118.1|9116.2|187
1635479400000|2021-10-29 03:50:00|9118.2|9116.7|9118.1|9116.6|9119.1|9117.4|9117.7|9116|128
1635479700000|2021-10-29 03:55:00|9117.9|9116.4|9117.5|9116|9118.4|9116.7|9117.1|9115.3|94
1635480000000|2021-10-29 04:00:00|9117.3|9115.8|9118.3|9116.8|9119.4|9117.6|9117.3|9115.6|227
1635480300000|2021-10-29 04:05:00|9118.4|9116.9|9118.8|9117.3|9119.5|9117.8|9118.2|9116.3|120
1635480600000|2021-10-29 04:10:00|9118.9|9117.4|9118.4|9116.9|9119.8|9118.3|9118.2|9116.7|159
1635480900000|2021-10-29 04:15:00|9118.3|9116.8|9118.4|9116.9|9119|9117.1|9118.1|9116.3|118
1635481200000|2021-10-29 04:20:00|9118.5|9117|9119.3|9117.8|9119.3|9117.8|9118.3|9116.3|104
1635481500000|2021-10-29 04:25:00|9119.2|9117.7|9119.9|9118.4|9120|9118.5|9118.9|9117.1|103
1635481800000|2021-10-29 04:30:00|9120|9118.5|9120.7|9119.2|9121.2|9119.7|9119.7|9118.2|111
1635482100000|2021-10-29 04:35:00|9120.8|9119.3|9120.9|9119.4|9121.1|9119.6|9120.6|9119.1|111
1635482400000|2021-10-29 04:40:00|9120.8|9119.3|9122.1|9120.6|9122.7|9121|9120.8|9119.3|143
1635482700000|2021-10-29 04:45:00|9122.3|9120.8|9121.3|9119.8|9122.6|9121.1|9120.9|9119.4|168
1635483000000|2021-10-29 04:50:00|9121.4|9119.9|9121.4|9119.9|9122.2|9120.3|9120.8|9119.2|119
1635483300000|2021-10-29 04:55:00|9121.5|9120|9123.2|9121.7|9123.8|9122.1|9121.3|9119.3|282
1635483600000|2021-10-29 05:00:00|9123.3|9121.8|9123.7|9122.2|9124.3|9122.8|9122.7|9121.2|301
1635483900000|2021-10-29 05:05:00|9123.8|9122.3|9123.3|9121.8|9124|9122.5|9123|9121.5|221
1635484200000|2021-10-29 05:10:00|9123.4|9121.9|9123.4|9121.9|9124|9122.3|9123.2|9121.3|181
1635484500000|2021-10-29 05:15:00|9123.3|9121.8|9121.3|9119.8|9123.4|9121.9|9121.2|9119.3|148
1635484800000|2021-10-29 05:20:00|9121.4|9119.9|9121.5|9120|9122.2|9120.7|9121.2|9119.3|177
1635485100000|2021-10-29 05:25:00|9121.4|9119.9|9122.7|9120.3|9123|9121.5|9121.3|9119.5|284
1635485400000|2021-10-29 05:30:00|9122.8|9120.4|9122.8|9120.4|9123.5|9121.6|9121.5|9119.9|274
1635485700000|2021-10-29 05:35:00|9122.7|9120.3|9122|9120.5|9122.9|9121|9121.6|9120|217
1635486000000|2021-10-29 05:40:00|9122.1|9119.7|9122.4|9120.9|9123.7|9121.7|9120.9|9119.4|230
1635486300000|2021-10-29 05:45:00|9122.5|9121|9123.4|9121.9|9124.6|9123.1|9122.4|9120.9|430
1635486600000|2021-10-29 05:50:00|9123.6|9122.1|9123.4|9121.9|9123.9|9122.4|9122.9|9121.4|358
1635486900000|2021-10-29 05:55:00|9123.3|9121.8|9124.1|9121.7|9124.2|9122.3|9122.6|9120.9|286
1635487200000|2021-10-29 06:00:00|9124|9121.6|9121.2|9119.7|9124|9122|9120.4|9118.6|385
1635487500000|2021-10-29 06:05:00|9121.3|9119.8|9119.6|9118.1|9121.6|9120.1|9117.7|9115.9|257
1635487800000|2021-10-29 06:10:00|9119.4|9117.9|9119.8|9118.3|9121|9119.1|9119.3|9117.3|331
1635488100000|2021-10-29 06:15:00|9119.9|9118.4|9122.1|9120.6|9123.7|9121.6|9119.9|9118.3|340
1635488400000|2021-10-29 06:20:00|9122|9120.5|9122.4|9120.9|9123.9|9122.2|9121.5|9119.6|391
1635488700000|2021-10-29 06:25:00|9122.5|9121|9121.9|9119.5|9122.9|9121|9119.8|9117.9|329
1635489000000|2021-10-29 06:30:00|9121.3|9119.8|9120.2|9118.7|9121.9|9120|9120.1|9118.5|242
1635489300000|2021-10-29 06:35:00|9120.4|9118.9|9120.1|9118.6|9120.8|9119.3|9118.6|9117.1|291
1635489600000|2021-10-29 06:40:00|9120.2|9118.7|9119.6|9117.2|9121|9119.1|9118.3|9116.5|324
1635489900000|2021-10-29 06:45:00|9119.7|9117.3|9120.7|9119.2|9120.9|9119.3|9118.6|9117|298
1635490200000|2021-10-29 06:50:00|9120.6|9119.1|9120.8|9118.4|9121.7|9119.9|9119.7|9117.8|465
1635490500000|2021-10-29 06:55:00|9121.1|9118.7|9122.6|9120.2|9124|9122.3|9120.2|9118.2|336
1635490800000|2021-10-29 07:00:00|9122.2|9120.7|9111.7|9110.2|9122.2|9120.7|9110.6|9108.8|749
1635491100000|2021-10-29 07:05:00|9111.8|9110.3|9108|9106.5|9111.9|9110.4|9106.9|9105.2|632
1635491400000|2021-10-29 07:10:00|9108.1|9106.6|9105|9103.5|9110.1|9108.2|9104.5|9102.4|594
1635491700000|2021-10-29 07:15:00|9105.1|9103.6|9105.2|9102.8|9107.7|9105.8|9103|9101.3|527
1635492000000|2021-10-29 07:20:00|9104.9|9103.4|9108|9106.5|9108.5|9106.8|9104.4|9102.6|486
1635492300000|2021-10-29 07:25:00|9107.9|9106.4|9108.5|9107|9109.5|9107.7|9107.1|9105.2|471
1635492600000|2021-10-29 07:30:00|9108.6|9107.1|9108.2|9106.7|9109.8|9108|9107.7|9106.2|529
1635492900000|2021-10-29 07:35:00|9108.1|9106.6|9112.2|9110.7|9112.5|9111|9108.1|9106.6|418
1635493200000|2021-10-29 07:40:00|9112.1|9110.6|9114.2|9112.7|9115.5|9113.6|9111.9|9110.4|442
1635493500000|2021-10-29 07:45:00|9114.3|9112.8|9113.3|9111.8|9115.2|9113.3|9112.2|9110.6|329
1635493800000|2021-10-29 07:50:00|9113.2|9111.7|9109.5|9107.1|9113.6|9111.8|9108.7|9107|506
1635494100000|2021-10-29 07:55:00|9108.8|9107.3|9109.5|9107.1|9109.7|9107.7|9106.1|9104.3|405
1635494400000|2021-10-29 08:00:00|9109.4|9107|9111.8|9110.3|9112.8|9110.9|9108.1|9106.2|376
1635494700000|2021-10-29 08:05:00|9111.7|9110.2|9112.4|9110.9|9112.9|9111.3|9111.1|9109.3|366
1635495000000|2021-10-29 08:10:00|9112.5|9111|9115.6|9114.1|9116.4|9114.5|9112.4|9110.7|468
1635495300000|2021-10-29 08:15:00|9115.7|9114.2|9117|9115.5|9117.1|9115.6|9114.4|9112.9|400
1635495600000|2021-10-29 08:20:00|9116.9|9115.4|9116.1|9113.7|9117.3|9115.4|9115.3|9113.5|363
1635495900000|2021-10-29 08:25:00|9116|9113.6|9118.3|9116.8|9119.3|9117.7|9115.2|9113.6|415
1635496200000|2021-10-29 08:30:00|9118.2|9116.7|9122.4|9120.9|9123.7|9121.9|9118.2|9116.2|478
1635496500000|2021-10-29 08:35:00|9122.5|9121|9121|9118.6|9126|9124.2|9120.7|9118.5|640
1635496800000|2021-10-29 08:40:00|9121.1|9118.7|9115.6|9114.1|9121.2|9119.3|9114|9111.9|490
1635497100000|2021-10-29 08:45:00|9115.5|9114|9117.3|9115.8|9117.7|9116.2|9113.7|9111.8|430
1635497400000|2021-10-29 08:50:00|9117.4|9115.9|9116.3|9114.8|9118.8|9117.3|9114.7|9113.2|463
1635497700000|2021-10-29 08:55:00|9116.4|9114.9|9119.2|9116.8|9121.1|9119.4|9114.6|9113|462
1635498000000|2021-10-29 09:00:00|9118.6|9116.2|9112.7|9111.2|9118.6|9116.2|9112.1|9110.1|673
1635498300000|2021-10-29 09:05:00|9112.6|9111.1|9114.1|9112.6|9115.6|9113.8|9112.4|9110.6|473
1635498600000|2021-10-29 09:10:00|9114.2|9112.7|9115.9|9113.5|9117.9|9116.3|9113.7|9111.9|428
1635498900000|2021-10-29 09:15:00|9115.8|9113.4|9117.4|9115.9|9118.4|9116.5|9112.1|9110.3|566
1635499200000|2021-10-29 09:20:00|9117.3|9115.8|9115.4|9113|9120.3|9118.3|9114.6|9112.7|426
1635499500000|2021-10-29 09:25:00|9114.9|9113.4|9113.9|9112.4|9115.5|9114|9113.7|9111.8|395
1635499800000|2021-10-29 09:30:00|9113.8|9112.3|9117.6|9116.1|9118.9|9117.4|9113.5|9111.9|370
1635500100000|2021-10-29 09:35:00|9118|9116.5|9115.7|9114.2|9118.1|9116.6|9114|9112|375
1635500400000|2021-10-29 09:40:00|9115.6|9114.1|9115.1|9113.6|9116.2|9114.2|9113.3|9111.6|356
1635500700000|2021-10-29 09:45:00|9115|9113.5|9115.1|9112.7|9115.9|9114.2|9113.4|9111.8|338
1635501000000|2021-10-29 09:50:00|9115.2|9112.8|9111.5|9110|9115.8|9114|9111.4|9109.4|457
1635501300000|2021-10-29 09:55:00|9111.4|9109.9|9111.5|9110|9112|9110.2|9109.6|9107.7|461
1635501600000|2021-10-29 10:00:00|9111.6|9110.1|9113.3|9111.8|9115|9112.9|9110.7|9109.2|552
1635501900000|2021-10-29 10:05:00|9113.2|9111.7|9114.3|9111.9|9115.3|9113.4|9110.8|9109|385
1635502200000|2021-10-29 10:10:00|9114.4|9112|9111.6|9110.1|9114.4|9112.6|9109.7|9107.7|386
1635502500000|2021-10-29 10:15:00|9111.5|9110|9112.1|9110.6|9112.6|9110.8|9110.2|9108.2|425
1635502800000|2021-10-29 10:20:00|9112|9110.5|9108.9|9107.4|9112.4|9110.9|9108.1|9106.3|338
1635503100000|2021-10-29 10:25:00|9109|9107.5|9109.6|9108.1|9110|9108.3|9108.1|9106.6|262
1635503400000|2021-10-29 10:30:00|9109.5|9108|9109.2|9107.7|9110.3|9108.4|9107.9|9106.2|347
1635503700000|2021-10-29 10:35:00|9109.1|9107.6|9109.5|9108|9110.4|9108.9|9106.6|9105|479
1635504000000|2021-10-29 10:40:00|9109.6|9108.1|9108.8|9107.3|9109.9|9108.4|9107.8|9106|250
1635504300000|2021-10-29 10:45:00|9108.7|9107.2|9113|9110.6|9113.2|9111.3|9108.1|9106.6|471
1635504600000|2021-10-29 10:50:00|9112.9|9110.5|9111.3|9109.8|9113.3|9111.8|9111.1|9109.1|371
1635504900000|2021-10-29 10:55:00|9111.2|9109.7|9110.6|9109.1|9112.9|9110.9|9109.1|9107.5|561
1635505200000|2021-10-29 11:00:00|9110.5|9109|9113.7|9112.2|9114.5|9113|9109.7|9108|457
1635505500000|2021-10-29 11:05:00|9113.6|9112.1|9113.8|9112.3|9115.4|9113.9|9113.2|9111.1|340
1635505800000|2021-10-29 11:10:00|9113.9|9112.4|9114.5|9113|9115.5|9113.9|9113.8|9111.8|309
1635506100000|2021-10-29 11:15:00|9114.6|9113.1|9114.8|9113.3|9116.3|9114.4|9112.7|9111.2|280
1635506400000|2021-10-29 11:20:00|9115.3|9112.9|9115.4|9113.9|9116.2|9114.6|9114.5|9112.8|282
1635506700000|2021-10-29 11:25:00|9115.5|9114|9118|9116.5|9119.3|9117.4|9115.3|9113.8|302
1635507000000|2021-10-29 11:30:00|9117.9|9116.4|9119|9117.5|9120.8|9119.2|9117.8|9116.3|287
1635507300000|2021-10-29 11:35:00|9118.9|9117.4|9121.3|9119.8|9121.9|9120|9118.7|9117|309
1635507600000|2021-10-29 11:40:00|9121.4|9119.9|9120.2|9118.7|9123|9121.5|9119.8|9118.3|396
1635507900000|2021-10-29 11:45:00|9120.3|9118.8|9116.7|9115.2|9120.3|9118.8|9116.2|9114.5|353
1635508200000|2021-10-29 11:50:00|9116.8|9115.3|9115.4|9113.9|9117.1|9115.3|9114|9112.2|341
1635508500000|2021-10-29 11:55:00|9115.3|9113.8|9112.3|9110.8|9115.4|9113.9|9112.2|9110.2|381
1635508800000|2021-10-29 12:00:00|9112.4|9110.9|9112.9|9111.4|9113.7|9112.2|9110.8|9108.7|454
1635509100000|2021-10-29 12:05:00|9113.1|9111.6|9112.2|9110.7|9115.9|9114.4|9111|9109.1|484
1635509400000|2021-10-29 12:10:00|9112.4|9110.9|9112.8|9111.3|9114.4|9112.9|9112.1|9110.1|441
1635509700000|2021-10-29 12:15:00|9112.9|9111.4|9115.5|9114|9116.2|9114.7|9112|9110.1|406
1635510000000|2021-10-29 12:20:00|9115.4|9113.9|9112.8|9111.3|9116.4|9114.8|9111.3|9109.8|490
1635510300000|2021-10-29 12:25:00|9112.3|9110.8|9112|9109.6|9113.3|9111.5|9109.9|9108|335
1635510600000|2021-10-29 12:30:00|9111.7|9109.3|9114.4|9112|9116.8|9114.1|9110.5|9108.5|1007
1635510900000|2021-10-29 12:35:00|9114.5|9112.1|9119.3|9117.8|9120.8|9118.9|9111.9|9110.1|992
1635511200000|2021-10-29 12:40:00|9119.7|9117.3|9121.8|9120.3|9124.2|9122.2|9118.3|9116.1|1022
1635511500000|2021-10-29 12:45:00|9121.6|9120.1|9127.9|9126.4|9130.5|9128.1|9119|9117.1|950
1635511800000|2021-10-29 12:50:00|9128|9126.5|9125.2|9123.7|9129.2|9127.2|9124.4|9122.8|815
1635512100000|2021-10-29 12:55:00|9125.6|9123.2|9120|9117.6|9125.6|9123.3|9119.1|9117.3|835
1635512400000|2021-10-29 13:00:00|9119.6|9118.1|9122.1|9119.7|9123.5|9121.5|9119.5|9117.6|730
1635512700000|2021-10-29 13:05:00|9122.2|9119.8|9124.2|9122.7|9126.6|9124.5|9120.3|9118.4|649
1635513000000|2021-10-29 13:10:00|9124.4|9122.9|9125.2|9123.7|9128.3|9126.4|9124|9122.1|623
1635513300000|2021-10-29 13:15:00|9125.1|9123.6|9125.1|9122.7|9126.3|9124.5|9122.1|9120.2|533
1635513600000|2021-10-29 13:20:00|9124.7|9123.2|9127|9125.5|9128.2|9126.6|9122.9|9121|587
1635513900000|2021-10-29 13:25:00|9126.8|9125.3|9121.4|9119|9127.9|9126.3|9120.3|9118.4|758
1635514200000|2021-10-29 13:30:00|9120.8|9119.3|9118.9|9117.4|9124.3|9122.5|9118.2|9115.9|897
1635514500000|2021-10-29 13:35:00|9119.4|9117|9119.9|9118.4|9120.8|9118.9|9115.2|9113.4|648
1635514800000|2021-10-29 13:40:00|9119.8|9118.3|9122|9119.6|9123.8|9121.5|9119|9117|687
1635515100000|2021-10-29 13:45:00|9122.2|9119.8|9124.9|9123.4|9125.7|9124|9121.5|9119.1|780
1635515400000|2021-10-29 13:50:00|9124.8|9123.3|9122.9|9121.4|9126.4|9124.4|9120.9|9118.9|611
1635515700000|2021-10-29 13:55:00|9122.8|9121.3|9125.5|9123.1|9126.8|9124.4|9121|9119.1|628
1635516000000|2021-10-29 14:00:00|9125.4|9123|9133.3|9131.8|9135.7|9133.5|9125.3|9122.9|812
1635516300000|2021-10-29 14:05:00|9133.9|9131.5|9121.2|9119.7|9134.8|9133.2|9120.9|9118.9|845
1635516600000|2021-10-29 14:10:00|9121.6|9119.2|9118.4|9116.9|9121.8|9119.9|9114.1|9111.9|787
1635516900000|2021-10-29 14:15:00|9118.5|9117|9129.4|9127|9130.5|9128.7|9117.8|9115.9|785
1635517200000|2021-10-29 14:20:00|9129.3|9126.9|9130.4|9128.9|9132.6|9130.7|9125.7|9123.7|734
1635517500000|2021-10-29 14:25:00|9130.5|9129|9134|9132.5|9135.3|9133.1|9129.2|9127.5|701
1635517800000|2021-10-29 14:30:00|9134.1|9132.6|9132|9130.5|9135.3|9133.8|9131.5|9130|733
1635518100000|2021-10-29 14:35:00|9132.1|9130.6|9130.6|9129.1|9135.1|9133.1|9130.6|9128.8|715
1635518400000|2021-10-29 14:40:00|9131.1|9128.7|9126.7|9125.2|9131.4|9129.5|9125.1|9122.8|880
1635518700000|2021-10-29 14:45:00|9126.6|9125.1|9128.5|9127|9131.3|9129.5|9126.1|9124|844
1635519000000|2021-10-29 14:50:00|9128.6|9127.1|9141.4|9139.9|9142.1|9140.1|9128.1|9126.5|1278
1635519300000|2021-10-29 14:55:00|9141.8|9139.4|9140.8|9139.3|9147.7|9145.3|9135.3|9133.6|1603
1635519600000|2021-10-29 15:00:00|9141.5|9139.1|9139.6|9138.1|9143.2|9140.8|9136.6|9134.7|1398
1635519900000|2021-10-29 15:05:00|9140.3|9137.9|9141.9|9140.4|9146.9|9144.9|9140|9137.9|834
1635520200000|2021-10-29 15:10:00|9142|9140.5|9148|9146.5|9149.3|9147.4|9141.2|9139.4|993
1635520500000|2021-10-29 15:15:00|9147.9|9146.4|9149.3|9147.8|9150.9|9149.2|9146.1|9144.4|832
1635520800000|2021-10-29 15:20:00|9149.1|9147.6|9155.8|9154.3|9156.5|9154.9|9148.7|9147.2|750
1635521100000|2021-10-29 15:25:00|9155.9|9154.4|9171.1|9168.7|9171.2|9169.1|9155.8|9154|1013
1635521400000|2021-10-29 15:30:00|9170.6|9169.1|9170.8|9169.3|9172.7|9170.6|9163.1|9161.4|930
1635521700000|2021-10-29 15:35:00|9171|9169.5|9175.2|9172.8|9176.8|9174.7|9170.5|9168.6|711
1635522000000|2021-10-29 15:40:00|9174.8|9173.3|9167.6|9165.2|9177.3|9175.3|9167.5|9165.1|799
1635522300000|2021-10-29 15:45:00|9167.5|9165.1|9170.2|9167.8|9176.6|9174.5|9166.6|9164.5|905
1635522600000|2021-10-29 15:50:00|9169.8|9167.4|9165.7|9164.2|9170.7|9168.9|9163.1|9161.6|696
1635522900000|2021-10-29 15:55:00|9165.6|9164.1|9169.2|9167.7|9169.3|9167.7|9163|9161.1|551
1635523200000|2021-10-29 16:00:00|9169.3|9167.8|9166.6|9165.1|9169.8|9167.8|9165.4|9163.4|692
1635523500000|2021-10-29 16:05:00|9166.5|9165|9164.6|9163.1|9167.2|9165.4|9164|9162.5|564
1635523800000|2021-10-29 16:10:00|9164.5|9163|9169.8|9168.3|9170.4|9168.4|9164.5|9162.7|528
1635524100000|2021-10-29 16:15:00|9169.7|9168.2|9170.9|9169.4|9172|9169.9|9169.1|9167|468
1635524400000|2021-10-29 16:20:00|9171|9169.5|9171.6|9170.1|9172.1|9170.3|9169|9167.4|479
1635524700000|2021-10-29 16:25:00|9171.7|9170.2|9172|9170.5|9173.2|9171.7|9170.4|9168.6|458
1635525000000|2021-10-29 16:30:00|9171.8|9170.3|9171.7|9170.2|9172.7|9171.2|9170.5|9168.7|354
1635525300000|2021-10-29 16:35:00|9171.5|9170|9175.4|9173|9176.9|9175|9171.4|9169.9|370
1635525600000|2021-10-29 16:40:00|9175.5|9173.1|9175.4|9173.9|9176.2|9174.2|9173.9|9172|400
1635525900000|2021-10-29 16:45:00|9175.3|9173.8|9172.6|9171.1|9176.7|9174.8|9171.5|9169.6|433
1635526200000|2021-10-29 16:50:00|9172.8|9170.4|9172|9170.5|9173.7|9171.9|9171.2|9169.5|345
1635526500000|2021-10-29 16:55:00|9171.9|9170.4|9168.9|9167.4|9172.1|9170.4|9168.5|9167|356
1635526800000|2021-10-29 17:00:00|9169.1|9167.6|9164.9|9163.4|9169.1|9167.6|9164.2|9162.7|472
1635527100000|2021-10-29 17:05:00|9165|9163.5|9161.5|9160|9165.2|9163.7|9161.4|9159.9|432
1635527400000|2021-10-29 17:10:00|9161.4|9159.9|9158.8|9157.3|9161.7|9160|9158|9156.5|413
1635527700000|2021-10-29 17:15:00|9158.7|9157.2|9156.8|9155.3|9159|9157.4|9155.5|9153.5|406
1635528000000|2021-10-29 17:20:00|9157.1|9155.6|9156.3|9154.8|9159.3|9157.2|9155.8|9154.2|333
1635528300000|2021-10-29 17:25:00|9156.2|9154.7|9155.3|9153.8|9157.2|9155.3|9155|9153.1|344
1635528600000|2021-10-29 17:30:00|9155.2|9153.7|9157.2|9155.7|9158|9156.2|9155|9153.1|275
1635528900000|2021-10-29 17:35:00|9157.3|9155.8|9160.4|9158|9160.6|9158.3|9157.1|9155.6|413
1635529200000|2021-10-29 17:40:00|9159.9|9158.4|9160.8|9159.3|9161.9|9159.6|9159.7|9157.9|366
1635529500000|2021-10-29 17:45:00|9160.9|9159.4|9160|9158.5|9162.1|9160.2|9159.9|9158.2|260
1635529800000|2021-10-29 17:50:00|9160.1|9158.6|9161.4|9159.9|9162.5|9160.4|9159.5|9157.6|304
1635530100000|2021-10-29 17:55:00|9161.6|9160.1|9159|9157.5|9162.7|9160.7|9158.8|9157|299
1635530400000|2021-10-29 18:00:00|9159.4|9157|9157.9|9156.4|9159.7|9157.9|9157.7|9155.8|217
1635530700000|2021-10-29 18:05:00|9158.1|9156.6|9158.3|9155.9|9159.6|9157.6|9157.4|9155.4|218
1635531000000|2021-10-29 18:10:00|9158.4|9156|9156.2|9154.7|9158.4|9156.3|9156|9154.2|213
1635531300000|2021-10-29 18:15:00|9156.3|9154.8|9155.8|9153.4|9156.9|9154.9|9154.3|9152.2|265
1635531600000|2021-10-29 18:20:00|9155.3|9153.8|9157.1|9155.6|9158.3|9156.3|9155.3|9153.6|261
1635531900000|2021-10-29 18:25:00|9157|9155.5|9157.9|9156.4|9158.4|9156.6|9155.9|9154.3|271
1635532200000|2021-10-29 18:30:00|9158|9156.5|9154.6|9153.1|9158.2|9156.7|9154.2|9152.5|244
1635532500000|2021-10-29 18:35:00|9154.5|9153|9155.6|9154.1|9156.7|9155.2|9153.9|9152.4|269
1635532800000|2021-10-29 18:40:00|9155.7|9154.2|9153.1|9151.6|9156.5|9154.6|9152.6|9151|230
1635533100000|2021-10-29 18:45:00|9153|9151.5|9152|9150.5|9154.3|9152.6|9152|9150.1|260
1635533400000|2021-10-29 18:50:00|9151.9|9150.4|9152.4|9150.9|9153.3|9151.5|9151.3|9149.8|380
1635533700000|2021-10-29 18:55:00|9152.3|9150.8|9154.9|9153.4|9156|9153.8|9151.6|9150.1|479
1635534000000|2021-10-29 19:00:00|9155.2|9153.7|9156.6|9155.1|9157.4|9155.7|9154.6|9153.1|371
1635534300000|2021-10-29 19:05:00|9156.7|9155.2|9156.6|9155.1|9157.3|9155.5|9154.7|9153.2|275
1635534600000|2021-10-29 19:10:00|9156.7|9155.2|9156.6|9154.2|9157|9155.4|9154.6|9152.7|282
1635534900000|2021-10-29 19:15:00|9156.5|9154.1|9159.5|9158|9160|9158.1|9155.2|9153.6|267
1635535200000|2021-10-29 19:20:00|9159.6|9157.2|9159.8|9158.3|9160.5|9158.6|9158|9156.5|269
1635535500000|2021-10-29 19:25:00|9160.2|9157.8|9159|9157.5|9160.3|9158.4|9158.4|9156.7|229
1635535800000|2021-10-29 19:30:00|9158.9|9157.4|9161.2|9158.8|9161.9|9159.7|9158.9|9156.9|230
1635536100000|2021-10-29 19:35:00|9161.1|9158.7|9160|9157.6|9161.4|9159.5|9158.8|9156.8|217
1635536400000|2021-10-29 19:40:00|9160.1|9157.7|9160.9|9158.5|9161.7|9159.6|9159.4|9157.4|278
1635536700000|2021-10-29 19:45:00|9160.8|9158.4|9161.1|9158.7|9161.7|9159.6|9159.8|9157.8|322
1635537000000|2021-10-29 19:50:00|9161.2|9158.8|9162.7|9161.2|9162.9|9161.2|9160.6|9158.4|396
1635537300000|2021-10-29 19:55:00|9163.3|9160.9|9158.3|9155.9|9163.3|9161.3|9155.8|9153.7|649
1635537600000|2021-10-29 20:00:00|9158.5|9156.1|9153.2|9150.8|9159.2|9156.9|9151.3|9148.9|496
1635537900000|2021-10-29 20:05:00|9153|9150.6|9154.2|9151.8|9154.4|9152|9152.7|9150.5|193
1635538200000|2021-10-29 20:10:00|9154.3|9151.9|9152.8|9150.4|9155.2|9153|9152.8|9150.4|233
1635538500000|2021-10-29 20:15:00|9152.9|9150.5|9154.9|9152.5|9155.1|9152.7|9152.6|9150.2|138
1635538800000|2021-10-29 20:20:00|9154.8|9152.4|9153.3|9150.9|9154.8|9152.4|9153.2|9150.8|155
1635539100000|2021-10-29 20:25:00|9153.4|9151|9153.5|9151.1|9154.9|9152.5|9153.1|9150.7|179
1635539400000|2021-10-29 20:30:00|9153.6|9151.2|9155.3|9152.9|9155.8|9153.4|9153|9150.6|111
1635539700000|2021-10-29 20:35:00|9155.2|9152.8|9155.1|9152.7|9156.4|9154|9155|9152.6|122
1635540000000|2021-10-29 20:40:00|9155.5|9153.1|9154.3|9151.9|9155.5|9153.1|9153.8|9151.4|155
1635540300000|2021-10-29 20:45:00|9154.2|9151.8|9154.3|9151.9|9155.6|9153.2|9154|9151.6|188
1635540600000|2021-10-29 20:50:00|9154.2|9151.8|9152.4|9150|9154.5|9152.1|9152.1|9149.7|289
1635540900000|2021-10-29 20:55:00|9152.5|9150.1|9154.6|9152.2|9162.3|9154.7|9151.9|9143.1|440
1635714000000|2021-10-31 21:00:00|9174|9153|9168|9147|9174.2|9153.2|9166.3|9145.3|50
1635714300000|2021-10-31 21:05:00|9167.3|9146.3|9168.7|9147.7|9173.9|9152.9|9166.2|9145.2|73
1635714600000|2021-10-31 21:10:00|9169.3|9148.3|9170.5|9149.5|9173.7|9152.7|9166.6|9145.6|106
1635714900000|2021-10-31 21:15:00|9170.6|9149.6|9169|9148|9174|9153|9167.4|9146.4|113
1635715200000|2021-10-31 21:20:00|9169.3|9149.3|9168.9|9147.9|9173.7|9152.7|9168.4|9147.4|65
1635715500000|2021-10-31 21:25:00|9170|9149|9172.8|9151.8|9173.9|9152.9|9168.1|9147.1|69
1635715800000|2021-10-31 21:30:00|9170.1|9149.1|9170.7|9149.7|9171.8|9150.8|9169.2|9148.2|96
1635716100000|2021-10-31 21:35:00|9170.5|9149.5|9170|9149|9171.8|9150.8|9169.2|9148.2|98
1635716400000|2021-10-31 21:40:00|9170.7|9149.7|9169.6|9148.6|9173.9|9152.9|9169.1|9148.1|100
1635716700000|2021-10-31 21:45:00|9170.2|9149.2|9171.1|9150.1|9174|9153|9167.8|9146.8|172
1635717000000|2021-10-31 21:50:00|9171.2|9150.2|9170.8|9149.8|9174|9153|9167.4|9146.4|152
1635717300000|2021-10-31 21:55:00|9172.1|9151.1|9170.6|9149.6|9175.6|9154.6|9166.7|9145.7|157
1635717600000|2021-10-31 22:00:00|9170.3|9149.3|9162.6|9154.9|9173.5|9158.9|9159.7|9149.3|357
1635717900000|2021-10-31 22:05:00|9163.1|9154.6|9161.2|9156.3|9165.6|9158.5|9160|9152.6|409
1635718200000|2021-10-31 22:10:00|9161|9156.5|9161.1|9157.1|9165.2|9158|9159.2|9153.1|411
1635718500000|2021-10-31 22:15:00|9161.2|9156.4|9161.1|9158|9162.3|9158.4|9159.4|9155.7|366
1635718800000|2021-10-31 22:20:00|9161.3|9157.9|9162.3|9159.9|9163.2|9160.1|9160.4|9157.5|294
1635719100000|2021-10-31 22:25:00|9162.4|9159.8|9162|9159.6|9162.6|9160.2|9160.9|9158|196
1635719400000|2021-10-31 22:30:00|9161.8|9159.4|9162.1|9159.7|9162.6|9160.4|9160.6|9158.2|124
1635719700000|2021-10-31 22:35:00|9162|9159.6|9158.9|9156.5|9162.1|9159.7|9158.8|9156.2|163
1635720000000|2021-10-31 22:40:00|9158.8|9156.4|9160|9157.6|9160|9157.6|9158.1|9155.7|132
1635720300000|2021-10-31 22:45:00|9159.9|9157.5|9158.8|9156.4|9160.2|9157.8|9158.7|9156.3|99
1635720600000|2021-10-31 22:50:00|9158.7|9156.3|9158.4|9156|9158.9|9156.6|9157.2|9154.8|102
1635720900000|2021-10-31 22:55:00|9158.6|9156.2|9158.4|9156|9158.7|9156.4|9157.8|9155.5|90
1635721200000|2021-10-31 23:00:00|9158|9155.6|9159|9156.6|9160.8|9158.4|9158|9155.6|197
1635721500000|2021-10-31 23:05:00|9159.1|9156.7|9160.1|9158.6|9160.9|9158.9|9158.4|9156.3|149
1635721800000|2021-10-31 23:10:00|9160|9158.5|9159.9|9157.5|9160.5|9158.6|9159.5|9157.4|151
1635722100000|2021-10-31 23:15:00|9160|9157.6|9157.9|9156.4|9160.2|9158.3|9157.6|9155.7|159
1635722400000|2021-10-31 23:20:00|9157.8|9156.3|9158|9155.6|9158.9|9156.9|9157.2|9155.4|163
1635722700000|2021-10-31 23:25:00|9157.9|9155.5|9158.9|9156.5|9158.9|9157|9157.4|9155.4|118
1635723000000|2021-10-31 23:30:00|9158.8|9156.4|9159.2|9157.7|9159.8|9157.7|9158.3|9156.4|123
1635723300000|2021-10-31 23:35:00|9159.1|9157.6|9158.8|9157.3|9159.6|9157.8|9158.6|9156.7|101
1635723600000|2021-10-31 23:40:00|9158.7|9157.2|9159.1|9157.6|9159.8|9157.9|9158.5|9156.5|183
1635723900000|2021-10-31 23:45:00|9159|9157.5|9161|9158.6|9161|9158.9|9159|9157.1|181
1635724200000|2021-10-31 23:50:00|9160.9|9158.5|9162.7|9161.2|9163.4|9161.3|9160.5|9158.4|134
1635724500000|2021-10-31 23:55:00|9162.8|9161.3|9162.6|9161.1|9164.6|9162.8|9162|9160.1|172
1635724800000|2021-11-01 00:00:00|9162.7|9161.2|9163.5|9161.1|9163.7|9161.6|9159.9|9158.2|299
1635725100000|2021-11-01 00:05:00|9163.6|9161.2|9162.8|9161.3|9164.6|9162.6|9161|9159|229
1635725400000|2021-11-01 00:10:00|9162.7|9161.2|9163.7|9162.2|9165.6|9163.6|9162.7|9160.8|286
1635725700000|2021-11-01 00:15:00|9163.6|9162.1|9165.8|9163.4|9165.9|9164|9163.6|9161.4|208
1635726000000|2021-11-01 00:20:00|9165.7|9163.3|9160.2|9157.8|9165.7|9163.8|9159.2|9157.2|200
1635726300000|2021-11-01 00:25:00|9160.3|9157.9|9160.8|9158.4|9162.2|9160|9159.4|9157.5|201
1635726600000|2021-11-01 00:30:00|9160.9|9158.5|9161.7|9159.3|9161.9|9159.9|9159.9|9158|201
1635726900000|2021-11-01 00:35:00|9161.6|9159.2|9159.4|9157.9|9161.6|9159.2|9159.2|9157.6|141
1635727200000|2021-11-01 00:40:00|9159.5|9158|9161.6|9160.1|9162.2|9160.2|9159.4|9157.9|257
1635727500000|2021-11-01 00:45:00|9161.5|9160|9164.8|9163.3|9165.7|9163.7|9161.5|9159.9|283
1635727800000|2021-11-01 00:50:00|9165.2|9162.8|9165.9|9163.5|9167|9164.9|9164.7|9162.8|310
1635728100000|2021-11-01 00:55:00|9166|9163.6|9162.9|9161.4|9166|9164.1|9162.8|9161.2|231
1635728400000|2021-11-01 01:00:00|9163|9161.5|9161.6|9160.1|9164.2|9162.4|9161.5|9160|229
1635728700000|2021-11-01 01:05:00|9161.5|9160|9160.2|9158.7|9161.8|9160.2|9160.1|9158.2|254
1635729000000|2021-11-01 01:10:00|9160.3|9158.8|9159.5|9158|9160.3|9158.8|9158.2|9156.7|255
1635729300000|2021-11-01 01:15:00|9159.7|9158.2|9160.4|9158.9|9161|9159.1|9158.7|9157.1|286
1635729600000|2021-11-01 01:20:00|9160.5|9159|9160.3|9158.8|9161|9159.1|9159.5|9157.6|190
1635729900000|2021-11-01 01:25:00|9160.4|9158.9|9159.5|9158|9160.9|9159.1|9158.5|9157|208
1635730200000|2021-11-01 01:30:00|9159.6|9158.1|9159.4|9157.9|9161|9159.1|9159.1|9157.6|250
1635730500000|2021-11-01 01:35:00|9159.3|9157.8|9160.4|9158.9|9161.5|9160|9159.3|9157.8|222
1635730800000|2021-11-01 01:40:00|9160.3|9158.8|9159.1|9156.7|9160.9|9159.1|9158.5|9156.6|277
1635731100000|2021-11-01 01:45:00|9159|9156.6|9159.5|9158|9159.9|9158.4|9158.4|9156.5|288
1635731400000|2021-11-01 01:50:00|9159.4|9157.9|9160.5|9159|9161|9159.4|9159.4|9157.9|246
1635731700000|2021-11-01 01:55:00|9160.4|9158.9|9160.3|9158.8|9161|9159.3|9160.1|9158.5|159
1635732000000|2021-11-01 02:00:00|9160.4|9158.9|9159.7|9158.2|9160.6|9159.1|9159.3|9157.4|216
1635732300000|2021-11-01 02:05:00|9159.8|9158.3|9160.5|9159|9160.7|9159.2|9159.3|9157.8|206
1635732600000|2021-11-01 02:10:00|9160.4|9158.9|9162.3|9159.9|9162.4|9160.8|9159.6|9158.1|258
1635732900000|2021-11-01 02:15:00|9162.4|9160|9163|9161.5|9163.7|9162.2|9161.8|9159.8|320
1635733200000|2021-11-01 02:20:00|9162.9|9161.4|9161.2|9159.7|9163.8|9162.3|9161|9159.5|231
1635733500000|2021-11-01 02:25:00|9161.1|9159.6|9162.8|9161.3|9163.3|9161.7|9161.1|9159.6|175
1635733800000|2021-11-01 02:30:00|9162.7|9161.2|9161.3|9159.8|9163.3|9161.8|9161.1|9159.6|127
1635734100000|2021-11-01 02:35:00|9161.4|9159.9|9161.2|9159.7|9162.8|9161.3|9161.2|9159.7|135
1635734400000|2021-11-01 02:40:00|9161.3|9159.8|9160.8|9159.3|9162.4|9160.9|9160.3|9158.8|159
1635734700000|2021-11-01 02:45:00|9160.9|9159.4|9161.3|9159.8|9161.7|9159.9|9160.7|9159.2|88
1635735000000|2021-11-01 02:50:00|9161.2|9159.7|9161.9|9160.4|9162|9160.5|9161|9159.5|93
1635735300000|2021-11-01 02:55:00|9162|9160.5|9161|9159.5|9162.2|9160.7|9160.7|9158.8|140
1635735600000|2021-11-01 03:00:00|9160.9|9159.4|9161.1|9159.6|9162.3|9160.8|9160.9|9159.4|150
1635735900000|2021-11-01 03:05:00|9161.2|9159.7|9162|9160.5|9162.1|9160.6|9159.7|9158|230
1635736200000|2021-11-01 03:10:00|9161.9|9160.4|9161.4|9159.9|9162.2|9160.7|9161.3|9159.6|151
1635736500000|2021-11-01 03:15:00|9161.2|9159.7|9162.9|9161.4|9163|9161.5|9161.2|9159.2|148
1635736800000|2021-11-01 03:20:00|9163|9161.5|9163.5|9162|9163.6|9162.1|9162.7|9161.2|112
1635737100000|2021-11-01 03:25:00|9163.4|9161.9|9164.5|9163|9164.8|9163.3|9163.4|9161.8|132
1635737400000|2021-11-01 03:30:00|9164.6|9163.1|9166.6|9165.1|9166.8|9165.2|9164.6|9163.1|239
1635737700000|2021-11-01 03:35:00|9166.5|9165|9167.7|9166.2|9168.8|9167.3|9166.1|9164.6|191
1635738000000|2021-11-01 03:40:00|9167.8|9166.3|9165.4|9163.9|9168|9166.5|9164.5|9162.5|199
1635738300000|2021-11-01 03:45:00|9165.9|9163.5|9165.2|9163.7|9166.2|9164.5|9164.3|9162.6|182
1635738600000|2021-11-01 03:50:00|9165.5|9164|9167.3|9165.8|9167.3|9165.8|9164.9|9163.4|197
1635738900000|2021-11-01 03:55:00|9167.2|9165.7|9168.2|9166.7|9168.6|9167.1|9167.1|9165.6|155
1635739200000|2021-11-01 04:00:00|9168.3|9166.8|9168.8|9167.3|9170.5|9168.9|9168.2|9166.7|178
1635739500000|2021-11-01 04:05:00|9168.9|9167.4|9168.2|9166.7|9169.9|9168.4|9167.9|9166|190
1635739800000|2021-11-01 04:10:00|9168.1|9166.6|9169.6|9168.1|9170.2|9168.2|9168.1|9166.6|146
1635740100000|2021-11-01 04:15:00|9169.5|9168|9171.6|9170.1|9172.3|9170.8|9169.3|9167.4|223
1635740400000|2021-11-01 04:20:00|9171.5|9170|9169.6|9168.1|9172|9170.5|9169.5|9168|127
1635740700000|2021-11-01 04:25:00|9169.5|9168|9170.2|9168.7|9170.9|9168.9|9169.4|9167.9|89
1635741000000|2021-11-01 04:30:00|9170.3|9168.8|9172.2|9170.7|9172.3|9170.8|9170.2|9168.7|145
1635741300000|2021-11-01 04:35:00|9172.1|9170.6|9170.5|9169|9172.6|9170.9|9170.2|9168.7|151
1635741600000|2021-11-01 04:40:00|9170.4|9168.9|9170.1|9168.6|9171.3|9169.8|9169.3|9167.8|152
1635741900000|2021-11-01 04:45:00|9170|9168.5|9169.1|9167.6|9170.1|9168.6|9168.6|9167.1|138
1635742200000|2021-11-01 04:50:00|9169|9167.5|9169.3|9167.8|9169.7|9167.8|9168.8|9167|106
1635742500000|2021-11-01 04:55:00|9169.2|9167.7|9168.7|9167.2|9169.5|9168|9166.6|9165.1|196
1635742800000|2021-11-01 05:00:00|9168.8|9167.3|9167|9165.5|9169.3|9167.3|9166.3|9164.6|197
1635743100000|2021-11-01 05:05:00|9166.9|9165.4|9166.2|9164.7|9167.4|9165.7|9166.1|9164.1|206
1635743400000|2021-11-01 05:10:00|9166.1|9164.6|9165.4|9163.9|9166.6|9164.8|9165.1|9163.6|180
1635743700000|2021-11-01 05:15:00|9165.3|9163.8|9163.7|9162.2|9165.7|9164.1|9162.6|9161.1|201
1635744000000|2021-11-01 05:20:00|9163.8|9162.3|9163.6|9162.1|9164|9162.4|9162.8|9160.9|150
1635744300000|2021-11-01 05:25:00|9163.5|9162|9165.5|9164|9166.5|9164.9|9163.5|9162|156
1635744600000|2021-11-01 05:30:00|9165.4|9163.9|9165.1|9163.6|9165.7|9164|9164.5|9163|129
1635744900000|2021-11-01 05:35:00|9165|9163.5|9164.6|9163.1|9165.7|9163.7|9164.1|9162|126
1635745200000|2021-11-01 05:40:00|9164.5|9163|9163.5|9162|9166|9163.9|9163.5|9161.6|147
1635745500000|2021-11-01 05:45:00|9163.7|9162.2|9163.9|9161.5|9165|9163.1|9162.9|9161.2|160
1635745800000|2021-11-01 05:50:00|9163.6|9162.1|9162.1|9160.6|9164.2|9162.3|9160.6|9159|193
1635746100000|2021-11-01 05:55:00|9162|9160.5|9160.4|9158.9|9162.1|9160.6|9160.2|9158.3|201
1635746400000|2021-11-01 06:00:00|9160.5|9159|9161.3|9159.8|9163.2|9161|9160.3|9158.4|255
1635746700000|2021-11-01 06:05:00|9161.2|9159.7|9162.9|9161.4|9164.2|9162.1|9160.9|9159.4|276
1635747000000|2021-11-01 06:10:00|9163|9161.5|9164.6|9162.2|9164.6|9162.4|9161.5|9159.9|254
1635747300000|2021-11-01 06:15:00|9164.7|9162.3|9167.9|9166.4|9169.3|9166.9|9164.1|9161.7|226
1635747600000|2021-11-01 06:20:00|9167.8|9166.3|9168.8|9166.4|9169.4|9167.2|9166.3|9164.3|296
1635747900000|2021-11-01 06:25:00|9168.7|9166.3|9169|9166.6|9170.2|9168.3|9168.4|9166.2|185
1635748200000|2021-11-01 06:30:00|9168.9|9166.5|9165.9|9164.4|9169.8|9168|9165.2|9163.5|309
1635748500000|2021-11-01 06:35:00|9166|9164.5|9160.7|9159.2|9167.5|9165.6|9160.6|9158.9|632
1635748800000|2021-11-01 06:40:00|9161|9159.5|9164.5|9163|9165.1|9163.2|9160.6|9158.6|593
1635749100000|2021-11-01 06:45:00|9164.4|9162.9|9166.3|9164.8|9167.4|9165.9|9164.4|9162.9|294
1635749400000|2021-11-01 06:50:00|9166.2|9164.7|9166.2|9164.7|9169.3|9167.4|9165.7|9164.2|193
1635749700000|2021-11-01 06:55:00|9166.3|9164.8|9169.2|9166.8|9170|9168.1|9166.2|9164.7|279
1635750000000|2021-11-01 07:00:00|9169.1|9166.7|9166.2|9164.7|9170.1|9168.2|9164.9|9162.7|397
1635750300000|2021-11-01 07:05:00|9166.1|9164.6|9167.7|9166.2|9170|9168.5|9166.1|9164.1|373
1635750600000|2021-11-01 07:10:00|9167.6|9166.1|9166.5|9164.1|9170|9167.7|9164.7|9163.2|364
1635750900000|2021-11-01 07:15:00|9166.4|9164|9166.6|9164.2|9169.8|9167.9|9165.4|9163.5|372
1635751200000|2021-11-01 07:20:00|9166.5|9164.1|9164.1|9161.7|9167.3|9165.4|9162.7|9160.7|430
1635751500000|2021-11-01 07:25:00|9163.7|9162.2|9164.3|9161.9|9166.6|9164.9|9163.5|9161.7|317
1635751800000|2021-11-01 07:30:00|9163.9|9162.4|9167.1|9165.6|9167.8|9165.9|9163.3|9161.4|393
1635752100000|2021-11-01 07:35:00|9167|9165.5|9164.7|9163.2|9168|9166.5|9163.4|9161.5|248
1635752400000|2021-11-01 07:40:00|9164.8|9163.3|9165.4|9163|9167|9165.2|9163.6|9161.6|353
1635752700000|2021-11-01 07:45:00|9165.3|9162.9|9168.4|9166|9168.5|9166.6|9162.2|9160.2|333
1635753000000|2021-11-01 07:50:00|9168.1|9166.6|9172|9170.5|9172.4|9170.5|9166.6|9164.7|398
1635753300000|2021-11-01 07:55:00|9172.1|9170.6|9165.3|9163.8|9172.7|9170.7|9163.7|9162.2|660
1635753600000|2021-11-01 08:00:00|9165.4|9163.9|9160.2|9157.8|9168.4|9166.5|9160.1|9157.8|644
1635753900000|2021-11-01 08:05:00|9160.3|9157.9|9157.6|9156.1|9160.7|9158.3|9156.8|9154.9|512
1635754200000|2021-11-01 08:10:00|9157.5|9156|9161.2|9159.7|9162|9160.5|9155|9153.1|477
1635754500000|2021-11-01 08:15:00|9161.3|9159.8|9158|9155.6|9162.7|9161.1|9156.9|9155.4|404
1635754800000|2021-11-01 08:20:00|9158.1|9155.7|9156.1|9153.7|9159.3|9157.4|9155.2|9153.2|424
1635755100000|2021-11-01 08:25:00|9155.8|9154.3|9157.7|9155.3|9157.9|9155.5|9150.9|9149.2|400
1635755400000|2021-11-01 08:30:00|9157.6|9155.2|9157.1|9155.6|9158.5|9156.5|9155.1|9153.3|349
1635755700000|2021-11-01 08:35:00|9156.5|9155|9160.6|9159.1|9161.1|9159.1|9155.5|9153.7|453
1635756000000|2021-11-01 08:40:00|9160.5|9159|9158.2|9156.7|9163.3|9161.6|9157.7|9155.7|456
1635756300000|2021-11-01 08:45:00|9158.1|9156.6|9158.2|9156.7|9159.6|9157.7|9156|9154.2|441
1635756600000|2021-11-01 08:50:00|9158|9156.5|9159.5|9158|9160.2|9158.4|9157.4|9155.9|411
1635756900000|2021-11-01 08:55:00|9159.4|9157.9|9163.4|9161|9165.2|9163.5|9158|9156.5|470
1635757200000|2021-11-01 09:00:00|9163.3|9160.9|9161.3|9159.8|9163.7|9161.8|9160.7|9158.8|526
1635757500000|2021-11-01 09:05:00|9161.4|9159.9|9159.3|9156.9|9162|9160.5|9158.2|9156.5|502
1635757800000|2021-11-01 09:10:00|9159.2|9156.8|9159.2|9156.8|9159.9|9157.9|9157.1|9155.3|381
1635758100000|2021-11-01 09:15:00|9158.6|9157.1|9158.9|9156.5|9159.9|9158|9157.2|9154.9|334
1635758400000|2021-11-01 09:20:00|9159|9156.6|9158.8|9157.3|9161.6|9159.9|9158.1|9156.2|342
1635758700000|2021-11-01 09:25:00|9159.1|9156.7|9153.3|9150.9|9159.8|9158|9152.7|9150.7|283
1635759000000|2021-11-01 09:30:00|9153.2|9150.8|9155.4|9153.9|9156|9154.2|9152.1|9150.2|374
1635759300000|2021-11-01 09:35:00|9155.6|9154.1|9154.6|9152.2|9157.5|9155.7|9151.1|9149.3|504
1635759600000|2021-11-01 09:40:00|9154.7|9152.3|9154.8|9153.3|9156.7|9154.8|9153|9151.5|371
1635759900000|2021-11-01 09:45:00|9154.7|9153.2|9156.4|9154.9|9158|9155.9|9154.6|9153.1|390
1635760200000|2021-11-01 09:50:00|9156.3|9154.8|9155.3|9153.8|9162.3|9160.2|9155.2|9153.2|547
1635760500000|2021-11-01 09:55:00|9155.2|9153.7|9154.1|9151.7|9156.6|9154.5|9153.1|9151|477
1635760800000|2021-11-01 10:00:00|9154.3|9151.9|9148.1|9145.7|9154.4|9152.8|9147.5|9145.5|447
1635761100000|2021-11-01 10:05:00|9148.2|9145.8|9148.6|9147.1|9149.3|9147.8|9146.9|9144.8|364
1635761400000|2021-11-01 10:10:00|9148.7|9147.2|9147.7|9146.2|9149.4|9147.4|9147.1|9145.2|211
1635761700000|2021-11-01 10:15:00|9147.8|9146.3|9145.9|9143.5|9149.9|9148.1|9145.5|9143.5|280
1635762000000|2021-11-01 10:20:00|9145.8|9143.4|9144.6|9143.1|9146.8|9145.3|9144.3|9142.5|284
1635762300000|2021-11-01 10:25:00|9145|9143.5|9151|9148.6|9151|9149.1|9144.6|9143.1|310
1635762600000|2021-11-01 10:30:00|9151.1|9148.7|9154.1|9151.7|9154.4|9152.9|9149.9|9148.3|392
1635762900000|2021-11-01 10:35:00|9154.2|9151.8|9155.4|9153|9157.1|9155.3|9153.4|9151.2|320
1635763200000|2021-11-01 10:40:00|9155.3|9152.9|9151.2|9149.7|9155.3|9153.4|9151.1|9149.3|326
1635763500000|2021-11-01 10:45:00|9151.3|9149.8|9151.3|9149.8|9154|9151.9|9151.2|9149.3|320
1635763800000|2021-11-01 10:50:00|9151.4|9149.9|9149|9146.6|9151.5|9150|9148.6|9146.6|334
1635764100000|2021-11-01 10:55:00|9149.1|9146.7|9147.8|9146.3|9149.1|9147|9146|9144.3|308
1635764400000|2021-11-01 11:00:00|9147.9|9146.4|9147.2|9145.7|9148.8|9146.9|9146.1|9144.1|310
1635764700000|2021-11-01 11:05:00|9147.3|9145.8|9149.5|9148|9149.7|9148|9147.2|9145.3|303
1635765000000|2021-11-01 11:10:00|9149|9147.5|9149.3|9146.9|9150.8|9148.6|9147.6|9146|296
1635765300000|2021-11-01 11:15:00|9149.1|9146.7|9147.9|9146.4|9149.9|9148.3|9147.1|9145.6|317
1635765600000|2021-11-01 11:20:00|9148|9146.5|9143.7|9142.2|9148|9146.5|9143.6|9141.8|237
1635765900000|2021-11-01 11:25:00|9143.6|9142.1|9141.9|9140.4|9144.8|9142.8|9141.5|9139.4|310
1635766200000|2021-11-01 11:30:00|9141.8|9140.3|9140.1|9138.6|9142.4|9140.5|9139.2|9137.5|313
1635766500000|2021-11-01 11:35:00|9140|9138.5|9133.5|9132|9140.8|9139|9133.5|9132|353
1635766800000|2021-11-01 11:40:00|9133.6|9132.1|9133.8|9132.3|9134.4|9132.4|9131.3|9129.1|364
1635767100000|2021-11-01 11:45:00|9133.7|9132.2|9135.3|9133.8|9136.5|9134.6|9132.8|9131.3|440
1635767400000|2021-11-01 11:50:00|9135.4|9133.9|9131.5|9130|9135.9|9134.1|9129|9127.5|456
1635767700000|2021-11-01 11:55:00|9131.6|9130.1|9132.8|9131.3|9133.3|9131.8|9128.8|9127.3|424
1635768000000|2021-11-01 12:00:00|9132.9|9131.4|9131.7|9130.2|9134.4|9132.9|9131.1|9129|588
1635768300000|2021-11-01 12:05:00|9131.9|9130.4|9131.5|9130|9132.9|9130.9|9131|9129.1|465
1635768600000|2021-11-01 12:10:00|9131.4|9129.9|9128.9|9127.4|9133.1|9131.2|9128.7|9127.2|481
1635768900000|2021-11-01 12:15:00|9128.8|9127.3|9130.8|9128.4|9130.8|9129.3|9128.7|9126.9|434
1635769200000|2021-11-01 12:20:00|9130.4|9128.9|9129|9127.5|9133|9130.9|9128.9|9127.4|454
1635769500000|2021-11-01 12:25:00|9128.9|9127.4|9134.2|9132.7|9134.7|9133.1|9128.8|9127.3|421
1635769800000|2021-11-01 12:30:00|9133.7|9132.2|9131.6|9130.1|9134.5|9132.2|9128.9|9127.4|563
1635770100000|2021-11-01 12:35:00|9131.7|9130.2|9131.3|9129.8|9132.7|9130.9|9130.4|9128.7|544
1635770400000|2021-11-01 12:40:00|9131|9129.5|9134.3|9131.9|9134.6|9132.7|9130.7|9128.8|429
1635770700000|2021-11-01 12:45:00|9134.4|9132|9131.9|9130.4|9134.4|9132.8|9131.3|9129.5|426
1635771000000|2021-11-01 12:50:00|9132|9130.5|9129.7|9127.3|9132.4|9130.7|9128.6|9127.1|469
1635771300000|2021-11-01 12:55:00|9129.6|9127.2|9127.7|9126.2|9129.7|9128|9126.3|9124.8|470
1635771600000|2021-11-01 13:00:00|9127.8|9126.3|9130.4|9128.9|9132.3|9130.8|9127.2|9125.7|497
1635771900000|2021-11-01 13:05:00|9130.3|9128.8|9127.9|9126.4|9132|9130.5|9127.8|9126.3|459
1635772200000|2021-11-01 13:10:00|9127.7|9126.2|9123.7|9122.2|9127.7|9126.2|9122.1|9120.4|549
1635772500000|2021-11-01 13:15:00|9123.9|9122.4|9122|9120.5|9123.9|9122.4|9121.2|9119.3|370
1635772800000|2021-11-01 13:20:00|9122.1|9120.6|9123.4|9121.9|9123.8|9122.3|9121.4|9119.9|366
1635773100000|2021-11-01 13:25:00|9123.5|9122|9123.8|9122.3|9125.5|9123.8|9122.8|9120.6|398
1635773400000|2021-11-01 13:30:00|9123.7|9122.2|9122.1|9120.6|9124.2|9122.3|9121|9119.5|569
1635773700000|2021-11-01 13:35:00|9122|9120.5|9124.7|9123.2|9125.4|9123.4|9120.9|9119.1|537
1635774000000|2021-11-01 13:40:00|9124.6|9123.1|9124.2|9121.8|9126.7|9125.2|9121|9119.1|381
1635774300000|2021-11-01 13:45:00|9124.3|9121.9|9121.2|9119.7|9124.3|9122.3|9119.7|9117.6|500
1635774600000|2021-11-01 13:50:00|9120.9|9119.4|9121.6|9120.1|9122.5|9121|9120.2|9118.4|537
1635774900000|2021-11-01 13:55:00|9121.7|9120.2|9121.1|9118.2|9123.9|9122.3|9120.7|9118.1|568
1635775200000|2021-11-01 14:00:00|9120.9|9118.3|9123.3|9121.8|9123.9|9122.4|9120.1|9117.7|700
1635775500000|2021-11-01 14:05:00|9123.2|9121.7|9123.2|9121.7|9123.5|9122|9120.1|9118.6|597
1635775800000|2021-11-01 14:10:00|9123.4|9121.9|9119.2|9117.7|9125.9|9123.9|9119|9117|603
1635776100000|2021-11-01 14:15:00|9119.3|9117.8|9119.5|9118|9120.2|9118.7|9118|9116.5|547
1635776400000|2021-11-01 14:20:00|9119.4|9117.9|9119.6|9118.1|9122.6|9121.1|9118.8|9117.2|678
1635776700000|2021-11-01 14:25:00|9119.5|9118|9120|9117.6|9121.2|9119.7|9118.6|9117.1|502
1635777000000|2021-11-01 14:30:00|9119.9|9117.5|9116.2|9114.7|9120.3|9118.5|9115.7|9113.9|625
1635777300000|2021-11-01 14:35:00|9116.1|9114.6|9116.2|9114.7|9117.2|9115.5|9115.1|9113.6|485
1635777600000|2021-11-01 14:40:00|9116.3|9114.8|9115|9112.6|9116.3|9114.8|9114|9112|400
1635777900000|2021-11-01 14:45:00|9114.6|9113.1|9112.8|9111.3|9114.9|9113.4|9111.7|9110.2|508
1635778200000|2021-11-01 14:50:00|9112.9|9111.4|9113.3|9111.8|9114.1|9112.5|9112.1|9110.6|516
1635778500000|2021-11-01 14:55:00|9113.2|9111.7|9109.9|9108.4|9114.6|9113.1|9109.8|9107.8|460
1635778800000|2021-11-01 15:00:00|9109.8|9108.3|9109.8|9108.3|9111.4|9109.9|9109|9107.5|416
1635779100000|2021-11-01 15:05:00|9109.7|9108.2|9109.9|9108.4|9110.7|9109.2|9109.3|9107.8|362
1635779400000|2021-11-01 15:10:00|9109.8|9108.3|9110.8|9109.3|9111.2|9109.7|9108.9|9107|347
1635779700000|2021-11-01 15:15:00|9110.7|9109.2|9109.6|9108.1|9111|9109.3|9108.3|9106.8|349
1635780000000|2021-11-01 15:20:00|9109.7|9108.2|9108.6|9107.1|9109.9|9108.4|9107.7|9106.2|252
1635780300000|2021-11-01 15:25:00|9108.7|9107.2|9108.8|9107.3|9109.2|9107.7|9108|9106.4|278
1635780600000|2021-11-01 15:30:00|9108.7|9107.2|9108.2|9106.7|9109.4|9107.6|9106.3|9104.4|426
1635780900000|2021-11-01 15:35:00|9108.3|9106.8|9107.9|9106.4|9108.7|9106.9|9106.8|9105.3|309
1635781200000|2021-11-01 15:40:00|9107.8|9106.3|9107.5|9106|9108.3|9106.8|9107|9105.5|389
1635781500000|2021-11-01 15:45:00|9107.4|9105.9|9110.4|9108.9|9111.2|9109.4|9107.3|9105.8|516
1635781800000|2021-11-01 15:50:00|9110.5|9109|9107.8|9106.3|9110.6|9109.1|9107.5|9106|430
1635782100000|2021-11-01 15:55:00|9107.7|9106.2|9106.6|9105.1|9109|9107.5|9105.7|9104.2|588
1635782400000|2021-11-01 16:00:00|9106.7|9105.2|9108.5|9107|9109.1|9107.6|9106|9104.5|460
1635782700000|2021-11-01 16:05:00|9108.6|9107.1|9109.6|9108.1|9110.6|9109.1|9107.8|9106.1|348
1635783000000|2021-11-01 16:10:00|9109.7|9108.2|9109|9107.5|9110.6|9109.1|9108|9106.3|341
1635783300000|2021-11-01 16:15:00|9108.9|9107.4|9112.7|9111.2|9113.2|9111.7|9108.3|9106.8|349
1635783600000|2021-11-01 16:20:00|9112.6|9111.1|9116.3|9114.8|9116.3|9114.8|9112.4|9110.9|407
1635783900000|2021-11-01 16:25:00|9116.4|9114.9|9118|9115.6|9118.9|9117.4|9115.1|9113.1|563
1635784200000|2021-11-01 16:30:00|9117.9|9115.5|9118.4|9116.9|9118.9|9117.4|9115|9113.2|484
1635784500000|2021-11-01 16:35:00|9118.3|9116.8|9116.1|9113.7|9118.8|9117.3|9115.8|9113.7|324
1635784800000|2021-11-01 16:40:00|9116.2|9113.8|9115.7|9114.2|9117.1|9115.4|9113|9111|385
1635785100000|2021-11-01 16:45:00|9115.8|9114.3|9113.9|9112.4|9116.4|9114.9|9113.8|9112.2|231
1635785400000|2021-11-01 16:50:00|9114|9112.5|9110.5|9109|9114.1|9112.6|9110|9108.5|236
1635785700000|2021-11-01 16:55:00|9110.4|9108.9|9111.1|9109.6|9112|9110.5|9110.2|9108.7|273
1635786000000|2021-11-01 17:00:00|9111|9109.5|9109.2|9107.7|9111|9109.5|9109.2|9107.7|354
1635786300000|2021-11-01 17:05:00|9109.3|9107.8|9106.9|9105.4|9109.7|9108.2|9106.5|9104.5|251
1635786600000|2021-11-01 17:10:00|9107|9105.5|9106|9104.5|9108.9|9107.3|9105.9|9104|315
1635786900000|2021-11-01 17:15:00|9105.9|9104.4|9105.4|9103.9|9105.9|9104.4|9104.6|9103.1|203
1635787200000|2021-11-01 17:20:00|9105.5|9104|9107.4|9105.9|9108.4|9106.7|9104.9|9103.4|268
1635787500000|2021-11-01 17:25:00|9107.6|9106.1|9106.6|9105.1|9108.3|9106.7|9105.8|9104|302
1635787800000|2021-11-01 17:30:00|9106.5|9105|9104.8|9103.3|9107.1|9105.6|9103.9|9102.4|289
1635788100000|2021-11-01 17:35:00|9104.9|9103.4|9104.9|9103.4|9105|9103.5|9103.8|9102.3|216
1635788400000|2021-11-01 17:40:00|9105.1|9103.6|9108.8|9107.3|9109.3|9107.8|9104.9|9103.4|276
1635788700000|2021-11-01 17:45:00|9108.9|9107.4|9107.2|9105.7|9108.9|9107.4|9106.6|9105.1|199
1635789000000|2021-11-01 17:50:00|9107|9105.5|9107.6|9106.1|9107.8|9106.3|9106.3|9104.8|216
1635789300000|2021-11-01 17:55:00|9107.5|9106|9107.7|9106.2|9108.1|9106.6|9106.9|9105.4|292
1635789600000|2021-11-01 18:00:00|9107.8|9106.3|9106.7|9105.2|9108.7|9107.2|9106.7|9105.2|296
1635789900000|2021-11-01 18:05:00|9106.8|9105.3|9102|9100.5|9107|9105.5|9101.4|9099.9|404
1635790200000|2021-11-01 18:10:00|9101.8|9100.3|9099|9097.5|9102.1|9100.6|9098.6|9097.1|376
1635790500000|2021-11-01 18:15:00|9099.2|9097.7|9098.3|9096.8|9101.4|9099.9|9098.2|9096.7|397
1635790800000|2021-11-01 18:20:00|9097.9|9096.4|9099.1|9097.6|9099.8|9098.3|9097.4|9095.9|312
1635791100000|2021-11-01 18:25:00|9098.8|9097.3|9095.4|9093.9|9099.1|9097.6|9094.8|9093.3|289
1635791400000|2021-11-01 18:30:00|9095.5|9094|9096.8|9095.3|9097.8|9096.3|9095.1|9093.6|240
1635791700000|2021-11-01 18:35:00|9096.9|9095.4|9096.5|9095|9096.9|9095.4|9095.2|9093.7|225
1635792000000|2021-11-01 18:40:00|9096.4|9094.9|9098.5|9097|9098.5|9097|9096.1|9094.6|266
1635792300000|2021-11-01 18:45:00|9098.4|9096.9|9099|9097.5|9099.3|9097.7|9096.8|9095.3|348
1635792600000|2021-11-01 18:50:00|9098.9|9097.4|9096.5|9095|9099|9097.5|9096.5|9095|281
1635792900000|2021-11-01 18:55:00|9096.6|9095.1|9091.9|9090.4|9096.7|9095.2|9091.7|9089.9|354
1635793200000|2021-11-01 19:00:00|9091.8|9090.3|9094.7|9092.3|9095.9|9094.2|9091.8|9090.3|465
1635793500000|2021-11-01 19:05:00|9094.6|9092.2|9098.3|9095.9|9098.5|9096.5|9093.9|9092.2|293
1635793800000|2021-11-01 19:10:00|9098|9096.5|9098.5|9097|9099|9097.1|9097.2|9095.4|250
1635794100000|2021-11-01 19:15:00|9098.4|9096.9|9098.6|9096.2|9100.2|9098.4|9097.6|9095.7|310
1635794400000|2021-11-01 19:20:00|9098.7|9096.3|9097.2|9095.7|9099.1|9097.1|9097|9095|310
1635794700000|2021-11-01 19:25:00|9097.3|9095.8|9097.6|9095.2|9098.1|9096.1|9096.3|9094.5|299
1635795000000|2021-11-01 19:30:00|9097.5|9095.1|9096.6|9095.1|9098.7|9096.4|9096.1|9094.3|326
1635795300000|2021-11-01 19:35:00|9097.1|9094.7|9098.6|9096.2|9098.9|9096.9|9096.5|9094.6|266
1635795600000|2021-11-01 19:40:00|9098.5|9096.1|9095.6|9094.1|9098.6|9096.2|9094.9|9093.1|317
1635795900000|2021-11-01 19:45:00|9095.7|9094.2|9095.7|9094.2|9096.4|9094.5|9095.3|9093.4|202
1635796200000|2021-11-01 19:50:00|9095.8|9094.3|9095.3|9093.8|9097.4|9095.4|9094.9|9093.1|360
1635796500000|2021-11-01 19:55:00|9095.7|9093.3|9092|9090.5|9095.8|9094.1|9091.8|9090.1|339
1635796800000|2021-11-01 20:00:00|9092.2|9090.7|9092|9090.5|9093.2|9091.7|9089.4|9087|340
1635797100000|2021-11-01 20:05:00|9092.1|9090.6|9093.4|9091.9|9094|9092.2|9091.8|9090.1|134
1635797400000|2021-11-01 20:10:00|9094|9091.6|9094.6|9092.2|9094.8|9092.8|9093.9|9091.5|80
1635797700000|2021-11-01 20:15:00|9094.5|9092.1|9093.9|9091.5|9094.7|9092.7|9093.4|9091.3|89
1635798000000|2021-11-01 20:20:00|9093.8|9091.4|9092.6|9090.2|9093.9|9091.8|9091.5|9089.5|144
1635798300000|2021-11-01 20:25:00|9092.5|9090.1|9092.5|9090.1|9092.9|9090.9|9090.7|9088.8|189
1635798600000|2021-11-01 20:30:00|9092.6|9090.2|9092.4|9090.9|9093.7|9091.8|9091.5|9089.6|144
1635798900000|2021-11-01 20:35:00|9092.5|9091|9093.5|9091.1|9093.6|9091.2|9092.3|9090.2|81
1635799200000|2021-11-01 20:40:00|9093.4|9091|9094.6|9092.2|9094.8|9092.7|9092.3|9090.4|121
1635799500000|2021-11-01 20:45:00|9094.5|9092.1|9092.4|9090|9095.5|9093.2|9092.1|9089.8|189
1635799800000|2021-11-01 20:50:00|9092.2|9089.8|9093.1|9090.7|9094.1|9091.7|9092.2|9089.8|151
1635800100000|2021-11-01 20:55:00|9093.2|9090.8|9093|9090.6|9094|9091.2|9092.1|9089.7|224
1635800400000|2021-11-01 21:00:00|9093.1|9090.7|9092.7|9089.5|9093.1|9090.7|9092.4|9087.8|44
1635800700000|2021-11-01 21:05:00|9092.8|9089.4|9092.9|9088.1|9093|9089.8|9092.5|9088|33
1635801000000|2021-11-01 21:10:00|9094.3|9088.5|9093.5|9087.6|9095.5|9089.4|9092.3|9086|170
1635801300000|2021-11-01 21:15:00|9093.8|9087.8|9093.4|9088.3|9095.2|9088.9|9092.3|9086.4|110
1635801600000|2021-11-01 21:20:00|9094.7|9087.1|9097.5|9085.6|9106.8|9091.8|9092.3|9083.8|196
1635801900000|2021-11-01 21:25:00|9097.8|9085.8|9095.5|9085.1|9098.5|9087.3|9095|9082.6|182
1635802200000|2021-11-01 21:30:00|9097.6|9084.8|9097.5|9083.1|9098.5|9086.3|9095.6|9082.8|355
1635802500000|2021-11-01 21:35:00|9097.4|9083.3|9103.5|9088.5|9103.5|9088.5|9094.9|9082.9|388
1635802800000|2021-11-01 21:40:00|9103.4|9088.4|9101.5|9086.5|9104|9089|9099.3|9084.3|431
1635803100000|2021-11-01 21:45:00|9100.9|9085.9|9099.3|9084.3|9106.4|9091.4|9098.2|9083.2|382
1635803400000|2021-11-01 21:50:00|9100.5|9085.5|9102.6|9087.6|9105.2|9090.2|9098.2|9083.2|695
1635803700000|2021-11-01 21:55:00|9102.5|9087.5|9101.6|9086.6|9104.5|9089.5|9092.3|9082.5|798
1635804000000|2021-11-01 22:00:00|9101.3|9086.3|9093.1|9090.2|9101.3|9091.1|9092.7|9084.3|412
1635804300000|2021-11-01 22:05:00|9093|9090.4|9093.6|9090.9|9094.5|9091.5|9093|9089.4|182
1635804600000|2021-11-01 22:10:00|9093.5|9091|9093.2|9090.8|9094.6|9091.6|9092.9|9090|187
1635804900000|2021-11-01 22:15:00|9093.4|9091|9093.6|9091.2|9094.6|9091.5|9092.7|9089|189
1635805200000|2021-11-01 22:20:00|9094.1|9090.5|9093.9|9091.5|9094.3|9091.7|9092.7|9090.1|152
1635805500000|2021-11-01 22:25:00|9093.8|9091.4|9095.6|9093.2|9095.8|9093.4|9093.4|9091|211
1635805800000|2021-11-01 22:30:00|9095.4|9093|9095.3|9092.9|9095.8|9093.4|9094.2|9091.6|168
1635806100000|2021-11-01 22:35:00|9094.8|9092.4|9094.4|9092|9095.9|9092.8|9094.2|9091.2|140
1635806400000|2021-11-01 22:40:00|9094.5|9092.1|9093|9090.6|9094.7|9092.2|9092.6|9090.5|131
1635806700000|2021-11-01 22:45:00|9093.1|9090.7|9092.8|9090.4|9093.4|9091|9092.3|9090.3|70
1635807000000|2021-11-01 22:50:00|9092.7|9090.3|9093.2|9090.8|9093.5|9091.3|9092.3|9090.2|89
1635807300000|2021-11-01 22:55:00|9093.1|9090.7|9093.6|9091.2|9093.7|9091.3|9093.1|9090.5|70
1635807600000|2021-11-01 23:00:00|9093.5|9091.1|9093.6|9091.2|9093.8|9091.4|9092.4|9090.4|129
1635807900000|2021-11-01 23:05:00|9093.7|9091.3|9093|9090.6|9093.9|9091.8|9092.6|9090.2|102
1635808200000|2021-11-01 23:10:00|9092.9|9090.5|9093.5|9091.1|9093.6|9091.6|9092.3|9090.5|87
1635808500000|2021-11-01 23:15:00|9093.6|9091.2|9093.5|9091.1|9093.7|9091.8|9093|9091|93
1635808800000|2021-11-01 23:20:00|9093.6|9091.2|9092.4|9090.9|9093.6|9091.7|9092.2|9090.7|133
1635809100000|2021-11-01 23:25:00|9092.3|9090.8|9093|9091.5|9093.7|9091.8|9092.2|9090.7|113
1635809400000|2021-11-01 23:30:00|9093.4|9091|9094.2|9092.7|9094.7|9092.7|9092.5|9091|183
1635809700000|2021-11-01 23:35:00|9094.3|9092.8|9095.7|9093.3|9095.7|9093.6|9094.2|9092.7|142
1635810000000|2021-11-01 23:40:00|9095.5|9093.1|9094.5|9092.1|9095.6|9093.6|9094|9092.1|134
1635810300000|2021-11-01 23:45:00|9094.6|9092.2|9095.2|9092.8|9095.4|9093.4|9094.3|9092.1|114
1635810600000|2021-11-01 23:50:00|9095.1|9092.7|9094.8|9093.3|9095.4|9093.4|9094.6|9092.7|84
1635810900000|2021-11-01 23:55:00|9095|9093.5|9095.3|9092.9|9096.2|9094.3|9094.7|9092.7|189
1635811200000|2021-11-02 00:00:00|9094.8|9093.3|9095.1|9093.6|9096|9094|9093.5|9091.6|246
1635811500000|2021-11-02 00:05:00|9095|9093.5|9094.1|9092.6|9095.9|9094.3|9094|9092.1|172
1635811800000|2021-11-02 00:10:00|9094.2|9092.7|9095.8|9094.3|9097|9094.8|9093.9|9092.4|160
1635812100000|2021-11-02 00:15:00|9095.9|9094.4|9098.2|9096.7|9098.2|9096.7|9095.1|9093.6|160
1635812400000|2021-11-02 00:20:00|9098.1|9096.6|9098.3|9096.8|9099.4|9097.6|9097.8|9095.9|164
1635812700000|2021-11-02 00:25:00|9098.2|9096.7|9099.9|9098.4|9100.3|9098.5|9098.2|9096.7|149
1635813000000|2021-11-02 00:30:00|9100|9098.5|9100.8|9098.4|9101|9099.1|9099.7|9097.7|157
1635813300000|2021-11-02 00:35:00|9100.9|9098.5|9099.6|9098.1|9100.9|9099|9099.6|9097.7|93
1635813600000|2021-11-02 00:40:00|9099.7|9098.2|9099.7|9098.2|9101.1|9099|9099.6|9098.1|140
1635813900000|2021-11-02 00:45:00|9099.8|9098.3|9099.7|9098.2|9100.2|9098.3|9099.6|9097.7|51
1635814200000|2021-11-02 00:50:00|9099.8|9098.3|9102.7|9100.3|9103.8|9102.3|9099.7|9097.9|177
1635814500000|2021-11-02 00:55:00|9102.6|9100.2|9103.4|9101|9105.1|9103.3|9102.2|9100.1|181
1635814800000|2021-11-02 01:00:00|9102.2|9100.7|9104.6|9103.1|9105|9103.2|9102.1|9100.1|190
1635815100000|2021-11-02 01:05:00|9104.7|9103.2|9104.3|9102.8|9105.4|9103.9|9103.5|9101.7|165
1635815400000|2021-11-02 01:10:00|9104.4|9102.9|9106.5|9104.1|9107.6|9106.1|9104.4|9102.9|197
1635815700000|2021-11-02 01:15:00|9106.7|9104.3|9107.9|9106.4|9108|9106.5|9105.6|9104|144
1635816000000|2021-11-02 01:20:00|9108|9106.5|9107.8|9106.3|9109.2|9107.2|9107.1|9105.2|159
1635816300000|2021-11-02 01:25:00|9107.9|9106.4|9107.3|9105.8|9108.5|9106.6|9107.2|9105.7|190
1635816600000|2021-11-02 01:30:00|9107.2|9105.7|9109.4|9107.9|9109.9|9108.2|9107.2|9105.7|216
1635816900000|2021-11-02 01:35:00|9109.5|9108|9108.4|9106.9|9110.2|9108.3|9108.3|9106.8|134
1635817200000|2021-11-02 01:40:00|9108.5|9107|9106.2|9104.7|9109.2|9107.3|9106.2|9104.2|149
1635817500000|2021-11-02 01:45:00|9106.1|9104.6|9107.5|9106|9107.8|9106.1|9106.1|9104.6|94
1635817800000|2021-11-02 01:50:00|9107.4|9105.9|9105.6|9104.1|9108.5|9107|9105.5|9104|154
1635818100000|2021-11-02 01:55:00|9105.7|9104.2|9107.2|9105.7|9107.9|9106.1|9105.6|9103.7|246
1635818400000|2021-11-02 02:00:00|9107.3|9105.8|9107.1|9105.6|9107.8|9106.1|9106.9|9105.3|124
1635818700000|2021-11-02 02:05:00|9107|9105.5|9107.1|9105.6|9107.6|9106|9106.4|9104.5|165
1635819000000|2021-11-02 02:10:00|9107.2|9105.7|9106.2|9104.7|9107.6|9105.8|9105.6|9104.1|114
1635819300000|2021-11-02 02:15:00|9106.3|9104.8|9107.1|9105.6|9107.8|9106.3|9106|9104.5|102
1635819600000|2021-11-02 02:20:00|9107.2|9105.7|9106.3|9104.8|9107.2|9105.7|9106.2|9104.7|66
1635819900000|2021-11-02 02:25:00|9106.4|9104.9|9107.2|9105.7|9107.8|9106.3|9106.3|9104.8|112
1635820200000|2021-11-02 02:30:00|9107.3|9105.8|9106.2|9104.7|9107.9|9106.2|9106.1|9104.6|132
1635820500000|2021-11-02 02:35:00|9106.3|9104.8|9106.3|9104.8|9106.7|9104.9|9105.9|9104.1|108
1635820800000|2021-11-02 02:40:00|9106.2|9104.7|9105.7|9104.2|9106.7|9104.9|9105.7|9104.2|77
1635821100000|2021-11-02 02:45:00|9105.8|9104.3|9106.9|9105.4|9107.1|9105.6|9105.4|9103.9|115
1635821400000|2021-11-02 02:50:00|9106.8|9105.3|9107|9105.5|9107.4|9105.9|9106.2|9104.7|122
1635821700000|2021-11-02 02:55:00|9106.9|9105.4|9105.4|9103.9|9107|9105.5|9105.1|9103.6|179
1635822000000|2021-11-02 03:00:00|9105.5|9104|9107.2|9104.8|9107.2|9105.1|9105.2|9103.7|160
1635822300000|2021-11-02 03:05:00|9107.1|9104.7|9105.8|9104.3|9107.4|9105.5|9105.6|9104.1|115
1635822600000|2021-11-02 03:10:00|9105.7|9104.2|9106.3|9104.8|9106.4|9104.9|9105.4|9103.9|97
1635822900000|2021-11-02 03:15:00|9106.4|9104.9|9107|9105.5|9107.8|9106.3|9106.1|9104.2|132
1635823200000|2021-11-02 03:20:00|9107.1|9105.6|9106|9104.5|9107.1|9105.6|9105.9|9104.4|137
1635823500000|2021-11-02 03:25:00|9105.9|9104.4|9105.7|9103.3|9106|9104.5|9104.6|9102.4|145
1635823800000|2021-11-02 03:30:00|9105.8|9103.4|9102.6|9100.2|9106.3|9103.9|9102.3|9099.9|544
1635824100000|2021-11-02 03:35:00|9102.7|9100.3|9099.7|9098.2|9102.8|9100.4|9099.6|9097.6|315
1635824400000|2021-11-02 03:40:00|9099.8|9098.3|9098.9|9097.4|9100.2|9098.5|9098.5|9096.7|235
1635824700000|2021-11-02 03:45:00|9099|9097.5|9099.7|9098.2|9100.5|9098.8|9099|9097.5|155
1635825000000|2021-11-02 03:50:00|9099.8|9098.3|9100.1|9098.6|9100.9|9099|9099.5|9097.6|147
1635825300000|2021-11-02 03:55:00|9099.9|9098.4|9100.6|9099.1|9101|9099.2|9099.9|9098.3|112
1635825600000|2021-11-02 04:00:00|9100.5|9099|9101.4|9099.9|9101.8|9100|9100.5|9098.6|139
1635825900000|2021-11-02 04:05:00|9101.5|9100|9101.6|9100.1|9102.1|9100.1|9101.1|9099.6|83
1635826200000|2021-11-02 04:10:00|9101.5|9100|9101.3|9099.8|9101.7|9100.1|9100.6|9099.1|151
1635826500000|2021-11-02 04:15:00|9101.4|9099.9|9101.1|9099.6|9101.8|9099.9|9101.1|9099.3|86
1635826800000|2021-11-02 04:20:00|9101.2|9099.7|9101.2|9099.7|9102.3|9100.8|9101.1|9099.6|75
1635827100000|2021-11-02 04:25:00|9101.1|9099.6|9099.6|9098.1|9101.2|9099.7|9099.4|9097.6|70
1635827400000|2021-11-02 04:30:00|9099.5|9098|9094.2|9091.8|9100.1|9098.3|9092|9090.1|238
1635827700000|2021-11-02 04:35:00|9094.3|9091.9|9094.2|9091.8|9095.1|9093.1|9091.5|9090|317
1635828000000|2021-11-02 04:40:00|9094.3|9091.9|9093|9091.5|9094.5|9092.4|9091.6|9090|277
1635828300000|2021-11-02 04:45:00|9092.9|9091.4|9094.7|9093.2|9095.9|9094|9092.8|9090.9|210
1635828600000|2021-11-02 04:50:00|9094.5|9093|9092.2|9090.7|9095.1|9093.2|9092.1|9090.2|199
1635828900000|2021-11-02 04:55:00|9092.3|9090.8|9093.6|9092.1|9094.1|9092.3|9092.1|9090.1|176
1635829200000|2021-11-02 05:00:00|9093.7|9092.2|9096.1|9094.6|9097.2|9095.5|9093.7|9091.8|280
1635829500000|2021-11-02 05:05:00|9096|9094.5|9095|9093.5|9096.7|9095|9094.3|9092.5|240
1635829800000|2021-11-02 05:10:00|9094.9|9093.4|9094.5|9093|9095.9|9094.1|9093.8|9092.3|175
1635830100000|2021-11-02 05:15:00|9094.6|9093.1|9092.8|9091.3|9094.7|9093.1|9092.8|9091.3|210
1635830400000|2021-11-02 05:20:00|9092.9|9091.4|9094.3|9091.9|9094.5|9092.7|9092.3|9090.8|172
1635830700000|2021-11-02 05:25:00|9094.4|9092|9093.2|9091.7|9094.5|9092.6|9092.7|9091.1|191
1635831000000|2021-11-02 05:30:00|9093.1|9091.6|9092.6|9091.1|9094.2|9092.5|9092.2|9090.7|205
1635831300000|2021-11-02 05:35:00|9092.7|9091.2|9093.2|9091.7|9093.9|9092.1|9092|9090.3|252
1635831600000|2021-11-02 05:40:00|9093.1|9091.6|9095.5|9094|9095.6|9094.1|9092.7|9091.2|203
1635831900000|2021-11-02 05:45:00|9095.6|9094.1|9096.2|9094.7|9097.1|9095.6|9094.8|9093.3|212
1635832200000|2021-11-02 05:50:00|9096.3|9094.8|9096.4|9094.9|9096.8|9094.9|9095.9|9094.1|148
1635832500000|2021-11-02 05:55:00|9096.2|9094.7|9093.1|9091.6|9096.3|9094.8|9092.2|9090.7|329
1635832800000|2021-11-02 06:00:00|9093|9091.5|9093.9|9092.4|9094.8|9092.6|9092.8|9090.7|317
1635833100000|2021-11-02 06:05:00|9093.8|9092.3|9093.9|9092.4|9095.4|9093.2|9093.5|9091.7|224
1635833400000|2021-11-02 06:10:00|9093.8|9092.3|9096.3|9094.8|9097|9095.2|9093.2|9091.2|204
1635833700000|2021-11-02 06:15:00|9096.4|9094.9|9095.3|9092.9|9096.7|9094.9|9094.4|9092.5|296
1635834000000|2021-11-02 06:20:00|9095.4|9093|9095.5|9094|9095.5|9094|9093.9|9092.2|207
1635834300000|2021-11-02 06:25:00|9095.4|9093.9|9096.3|9094.8|9097.1|9095.6|9095.4|9093.9|205
1635834600000|2021-11-02 06:30:00|9096.2|9094.7|9094.5|9093|9096.5|9095|9094.3|9092.8|185
1635834900000|2021-11-02 06:35:00|9094.4|9092.9|9094|9092.5|9095.2|9093.3|9093.6|9091.7|226
1635835200000|2021-11-02 06:40:00|9093.9|9092.4|9095.6|9094.1|9096.8|9095.3|9093.7|9092.2|233
1635835500000|2021-11-02 06:45:00|9095.7|9094.2|9096.1|9094.6|9097.4|9095.7|9095.4|9093.9|228
1635835800000|2021-11-02 06:50:00|9096.2|9094.7|9095.4|9093.9|9096.4|9094.8|9094.5|9093|332
1635836100000|2021-11-02 06:55:00|9095.5|9094|9095.8|9093.4|9096.1|9094.6|9094.9|9093.3|209
1635836400000|2021-11-02 07:00:00|9095.9|9093.5|9092.3|9090.8|9095.9|9094.1|9091.1|9089.2|299
1635836700000|2021-11-02 07:05:00|9092.4|9090.9|9094.9|9093.4|9095.5|9094|9091.6|9090.1|310
1635837000000|2021-11-02 07:10:00|9094.8|9093.3|9093.9|9092.4|9094.9|9093.4|9092.1|9090.4|292
1635837300000|2021-11-02 07:15:00|9094|9092.5|9093|9091.5|9094|9092.5|9091.5|9090|371
1635837600000|2021-11-02 07:20:00|9093.1|9091.6|9094.1|9092.6|9094.5|9092.6|9092.1|9090.4|292
1635837900000|2021-11-02 07:25:00|9094.2|9092.7|9097|9094.6|9097.1|9094.9|9093.8|9091.7|413
1635838200000|2021-11-02 07:30:00|9096.9|9094.5|9098.1|9096.6|9099.3|9097.3|9096.4|9094.3|406
1635838500000|2021-11-02 07:35:00|9098.2|9096.7|9098|9096.5|9101|9099.2|9097.9|9096.1|198
1635838800000|2021-11-02 07:40:00|9097.9|9096.4|9097.9|9096.4|9098.6|9097.1|9096.1|9094.6|334
1635839100000|2021-11-02 07:45:00|9097.8|9096.3|9098.9|9097.4|9099.5|9097.6|9097.1|9095.6|196
1635839400000|2021-11-02 07:50:00|9098.8|9097.3|9102.1|9100.6|9102.5|9100.6|9098|9096.5|311
1635839700000|2021-11-02 07:55:00|9102|9100.5|9101.4|9099.9|9104|9101.6|9101.2|9099.5|347
1635840000000|2021-11-02 08:00:00|9101.3|9099.8|9102.3|9100.8|9103.4|9101.8|9098.6|9096.9|380
1635840300000|2021-11-02 08:05:00|9102.4|9100.9|9112.3|9110.8|9112.6|9110.9|9102.3|9100.8|521
1635840600000|2021-11-02 08:10:00|9112.4|9110.9|9113.8|9112.3|9116.8|9115|9112.1|9110.3|485
1635840900000|2021-11-02 08:15:00|9113.9|9112.4|9109.5|9108|9114.4|9112.6|9108.9|9107.3|417
1635841200000|2021-11-02 08:20:00|9109.6|9108.1|9107.8|9106.3|9109.9|9108.4|9104.5|9103|367
1635841500000|2021-11-02 08:25:00|9107.7|9106.2|9105.6|9104.1|9107.7|9106.2|9104.7|9103.2|401
1635841800000|2021-11-02 08:30:00|9105.5|9104|9105.4|9103.9|9107.7|9106.2|9105.2|9103.7|362
1635842100000|2021-11-02 08:35:00|9105.5|9104|9106.3|9104.8|9108.2|9106.7|9105.5|9104|293
1635842400000|2021-11-02 08:40:00|9106.4|9104.9|9106.4|9104.9|9106.8|9105|9103.8|9102.3|317
1635842700000|2021-11-02 08:45:00|9106.5|9105|9116.4|9114|9118.9|9117|9105.6|9103.7|550
1635843000000|2021-11-02 08:50:00|9116.3|9113.9|9116.7|9114.3|9117|9115.3|9114.4|9112.6|405
1635843300000|2021-11-02 08:55:00|9116.3|9114.8|9117.5|9116|9117.7|9116.2|9115.5|9113.5|395
1635843600000|2021-11-02 09:00:00|9118.5|9116.1|9121.3|9119.8|9121.8|9119.9|9118|9116|598
1635843900000|2021-11-02 09:05:00|9121.4|9119.9|9121.4|9119.9|9122.1|9120.3|9118.9|9116.9|315
1635844200000|2021-11-02 09:10:00|9121.1|9119.6|9118.5|9117|9121.9|9120|9118.1|9116.1|328
1635844500000|2021-11-02 09:15:00|9118.3|9116.8|9118|9116.5|9118.7|9116.9|9116.7|9114.8|331
1635844800000|2021-11-02 09:20:00|9118.1|9116.6|9118.4|9116.9|9120.3|9118.5|9117.3|9115.5|298
1635845100000|2021-11-02 09:25:00|9118.3|9116.8|9118.7|9117.2|9120.2|9118.7|9117.8|9116.3|353
1635845400000|2021-11-02 09:30:00|9118.6|9117.1|9116.9|9114.5|9119.6|9118|9116.2|9114.3|307
1635845700000|2021-11-02 09:35:00|9117|9114.6|9117.6|9115.2|9118.1|9116.2|9113.4|9111.3|400
1635846000000|2021-11-02 09:40:00|9117.1|9115.6|9120.3|9118.8|9120.3|9118.8|9117|9115.3|444
1635846300000|2021-11-02 09:45:00|9120.1|9118.6|9125.5|9124|9128.9|9127.2|9120.1|9118.6|512
1635846600000|2021-11-02 09:50:00|9125.6|9124.1|9127.3|9125.8|9128.7|9127.2|9125.5|9123.6|380
1635846900000|2021-11-02 09:55:00|9127.4|9125.9|9119.4|9117.9|9127.7|9126.2|9118|9116.1|382
1635847200000|2021-11-02 10:00:00|9119.5|9118|9119.4|9117.9|9121.5|9120|9118.7|9116.8|328
1635847500000|2021-11-02 10:05:00|9119.3|9117.8|9119.5|9118|9121.4|9119.9|9118.1|9116.6|362
1635847800000|2021-11-02 10:10:00|9119.3|9117.8|9122.8|9121.3|9123.4|9121.4|9119.2|9117.7|301
1635848100000|2021-11-02 10:15:00|9122.9|9121.4|9126.1|9124.6|9126.6|9124.7|9122.6|9120.7|272
1635848400000|2021-11-02 10:20:00|9125.9|9124.4|9126.2|9124.7|9127.4|9125.8|9123.2|9121.6|316
1635848700000|2021-11-02 10:25:00|9126.3|9124.8|9129.1|9126.7|9130.1|9128.2|9125.8|9124|297
1635849000000|2021-11-02 10:30:00|9129|9126.6|9131.8|9130.3|9132.3|9130.3|9128.2|9126.2|219
1635849300000|2021-11-02 10:35:00|9131.7|9130.2|9128.9|9127.4|9132|9130.5|9128|9126|366
1635849600000|2021-11-02 10:40:00|9129|9127.5|9127.7|9126.2|9129.7|9127.8|9125.9|9124.1|436
1635849900000|2021-11-02 10:45:00|9127.8|9126.3|9124.1|9121.7|9129.7|9127.8|9123.6|9121.6|405
1635850200000|2021-11-02 10:50:00|9124.2|9121.8|9121.3|9119.8|9124.6|9123.1|9120.2|9118.7|402
1635850500000|2021-11-02 10:55:00|9121.2|9119.7|9120.5|9119|9122.8|9121.1|9120.2|9118.3|315
1635850800000|2021-11-02 11:00:00|9120.4|9118.9|9122.3|9120.8|9122.7|9120.9|9119.6|9118.1|410
1635851100000|2021-11-02 11:05:00|9122.2|9120.7|9124.1|9121.7|9124.7|9123.1|9121.5|9120|344
1635851400000|2021-11-02 11:10:00|9124.2|9121.8|9124|9122.5|9124.3|9122.6|9122|9120.5|262
1635851700000|2021-11-02 11:15:00|9123.9|9122.4|9127.1|9125.6|9127.8|9125.9|9123.6|9121.7|374
1635852000000|2021-11-02 11:20:00|9127|9125.5|9130.7|9129.2|9131.4|9129.7|9126.9|9125.4|399
1635852300000|2021-11-02 11:25:00|9130.6|9129.1|9126.4|9124.9|9131.7|9129.9|9125.3|9123.5|488
1635852600000|2021-11-02 11:30:00|9126.3|9124.8|9127.4|9125|9127.7|9126.2|9125.7|9123.8|314
1635852900000|2021-11-02 11:35:00|9127.3|9124.9|9125.5|9124|9127.6|9125.8|9124.4|9122.9|408
1635853200000|2021-11-02 11:40:00|9125.6|9124.1|9125.1|9123.6|9127.3|9125.7|9124.6|9123|290
1635853500000|2021-11-02 11:45:00|9125.2|9123.7|9126.6|9125.1|9128.1|9126|9123.6|9122|394
1635853800000|2021-11-02 11:50:00|9126.7|9125.2|9127.8|9126.3|9129.8|9128|9126.3|9124.2|316
1635854100000|2021-11-02 11:55:00|9127.6|9126.1|9126.1|9124.6|9129.5|9127.6|9126|9124.4|449
1635854400000|2021-11-02 12:00:00|9126.2|9124.7|9128.3|9125.9|9129.2|9127.3|9125.5|9123.5|578
1635854700000|2021-11-02 12:05:00|9128.4|9126|9126.2|9124.7|9129.7|9128.2|9125.9|9124.2|371
1635855000000|2021-11-02 12:10:00|9126.4|9124.9|9128.2|9125.8|9129.4|9127.9|9126.4|9124.8|323
1635855300000|2021-11-02 12:15:00|9128.1|9125.7|9129.8|9128.3|9130.2|9128.7|9126.8|9125.1|337
1635855600000|2021-11-02 12:20:00|9129.6|9128.1|9132.5|9131|9133.5|9131.9|9129.5|9128|414
1635855900000|2021-11-02 12:25:00|9132.4|9130.9|9132|9130.5|9132.5|9131|9131.1|9129.6|279
1635856200000|2021-11-02 12:30:00|9131.9|9130.4|9132.1|9130.6|9133.9|9131.9|9128.4|9126.9|494
1635856500000|2021-11-02 12:35:00|9132.2|9130.7|9133.5|9132|9135.2|9133.6|9131.5|9129.8|591
1635856800000|2021-11-02 12:40:00|9133.6|9132.1|9136.9|9135.4|9138.4|9136.9|9133|9131.5|512
1635857100000|2021-11-02 12:45:00|9137|9135.5|9132.5|9131|9138|9136.5|9131.9|9130.4|505
1635857400000|2021-11-02 12:50:00|9132.4|9130.9|9133.3|9131.8|9133.7|9132.2|9131.3|9129.8|341
1635857700000|2021-11-02 12:55:00|9133.4|9131.9|9129.6|9128.1|9133.5|9132|9128.6|9127.1|475
1635858000000|2021-11-02 13:00:00|9129.7|9128.2|9130.1|9128.6|9132.7|9131.2|9129.3|9127.8|460
1635858300000|2021-11-02 13:05:00|9130|9128.5|9129.2|9127.7|9130.4|9128.9|9129.2|9127.7|260
1635858600000|2021-11-02 13:10:00|9129.3|9127.8|9130.4|9128.9|9131.6|9130.1|9128.6|9127.1|296
1635858900000|2021-11-02 13:15:00|9130.5|9129|9132.6|9131.1|9133.6|9132.1|9130.1|9128.6|380
1635859200000|2021-11-02 13:20:00|9132.5|9131|9133.9|9132.4|9134.5|9133|9131.1|9129.2|409
1635859500000|2021-11-02 13:25:00|9133.7|9132.2|9133.8|9132.3|9134.1|9132.6|9131|9129.5|427
1635859800000|2021-11-02 13:30:00|9133.7|9132.2|9132.8|9131.3|9134.4|9132.9|9132.3|9130.8|451
1635860100000|2021-11-02 13:35:00|9132.7|9131.2|9133.6|9132.1|9133.9|9132.4|9132|9130.5|334
1635860400000|2021-11-02 13:40:00|9133.5|9132|9129.3|9127.8|9134.4|9132.9|9127.7|9126.2|548
1635860700000|2021-11-02 13:45:00|9129.5|9128|9132.5|9131|9132.6|9131.1|9128.3|9126.8|453
1635861000000|2021-11-02 13:50:00|9132.4|9130.9|9135.6|9134.1|9137.2|9135.7|9132.4|9130.7|438
1635861300000|2021-11-02 13:55:00|9135.5|9134|9134.4|9132.9|9137.3|9135.8|9132.8|9130.9|596
1635861600000|2021-11-02 14:00:00|9134.5|9133|9132.3|9130.8|9135.3|9133.8|9129.5|9128|459
1635861900000|2021-11-02 14:05:00|9132.4|9130.9|9138.5|9137|9138.9|9137.4|9131.9|9130.4|633
1635862200000|2021-11-02 14:10:00|9138.4|9136.9|9139.8|9138.3|9141|9139.5|9137.6|9136.1|547
1635862500000|2021-11-02 14:15:00|9139.4|9137.9|9139.6|9138.1|9143.2|9141.6|9138|9136.5|411
1635862800000|2021-11-02 14:20:00|9139.7|9138.2|9142.5|9141|9142.9|9141.4|9137.6|9136.1|451
1635863100000|2021-11-02 14:25:00|9142.6|9141.1|9139.4|9137.9|9143.6|9142.1|9136.8|9135.3|455
1635863400000|2021-11-02 14:30:00|9140|9138.5|9139.3|9137.8|9144.1|9142.6|9138.6|9137.1|528
1635863700000|2021-11-02 14:35:00|9139.4|9137.9|9134.3|9132.8|9139.6|9138.1|9133.3|9131.4|697
1635864000000|2021-11-02 14:40:00|9134.2|9132.7|9132.8|9131.3|9135.4|9133.9|9132.6|9131|592
1635864300000|2021-11-02 14:45:00|9132.9|9131.4|9134.4|9132.9|9136.6|9135.1|9132.3|9130.8|520
1635864600000|2021-11-02 14:50:00|9134.3|9132.8|9140.1|9138.6|9140.4|9138.9|9132.5|9131|388
1635864900000|2021-11-02 14:55:00|9140|9138.5|9140.5|9139|9145.2|9143.7|9138.3|9136.4|553
1635865200000|2021-11-02 15:00:00|9140.4|9138.9|9140.3|9138.8|9142.8|9141.3|9138.8|9137.3|463
1635865500000|2021-11-02 15:05:00|9140.2|9138.7|9142.6|9141.1|9144.5|9143|9139.5|9138|362
1635865800000|2021-11-02 15:10:00|9142.5|9141|9140.3|9138.8|9143.7|9142.2|9139.8|9138|477
1635866100000|2021-11-02 15:15:00|9140.2|9138.7|9136.1|9134.6|9141.1|9139.6|9135.5|9133.9|429
1635866400000|2021-11-02 15:20:00|9135.7|9134.2|9144.3|9142.8|9144.4|9142.9|9135.1|9133.6|602
1635866700000|2021-11-02 15:25:00|9144.4|9142.9|9141.8|9140.3|9145.7|9143.9|9140.3|9138.5|567
1635867000000|2021-11-02 15:30:00|9141.6|9140.1|9143.4|9141.9|9144.2|9142.7|9140.8|9138.9|594
1635867300000|2021-11-02 15:35:00|9143.5|9142|9145.3|9143.8|9147.3|9145.6|9142.8|9141.1|536
1635867600000|2021-11-02 15:40:00|9145.4|9143.9|9142.1|9140.6|9145.7|9144.2|9141.9|9140.4|439
1635867900000|2021-11-02 15:45:00|9142.2|9140.7|9150.1|9148.6|9151.7|9149.5|9141.7|9140.2|539
1635868200000|2021-11-02 15:50:00|9150.2|9148.7|9147.9|9146.4|9151.2|9149.7|9146.7|9145.2|512
1635868500000|2021-11-02 15:55:00|9147.6|9146.1|9147.2|9145.7|9148.6|9147.1|9145.5|9144|592
1635868800000|2021-11-02 16:00:00|9147.5|9145.1|9143.7|9142.2|9147.9|9146.4|9143.2|9141.7|527
1635869100000|2021-11-02 16:05:00|9143.6|9142.1|9147.5|9146|9148.5|9146.7|9142.7|9141.2|481
1635869400000|2021-11-02 16:10:00|9147.6|9146.1|9143.6|9142.1|9148.5|9147|9141.4|9139.9|489
1635869700000|2021-11-02 16:15:00|9144|9141.6|9144.3|9142.8|9144.9|9142.9|9140.9|9139.1|476
1635870000000|2021-11-02 16:20:00|9144.7|9142.3|9143.7|9142.2|9144.7|9142.7|9140.7|9139.1|349
1635870300000|2021-11-02 16:25:00|9143.6|9142.1|9145.9|9144.4|9146.1|9144.5|9141.8|9139.9|366
1635870600000|2021-11-02 16:30:00|9145.8|9144.3|9147.8|9146.3|9147.9|9146.4|9145|9143.4|322
1635870900000|2021-11-02 16:35:00|9147.7|9146.2|9148.6|9147.1|9149.3|9147.8|9147.4|9145.9|266
1635871200000|2021-11-02 16:40:00|9148.7|9147.2|9149.1|9147.6|9149.8|9148.3|9147.5|9146|255
1635871500000|2021-11-02 16:45:00|9149|9147.5|9149.5|9148|9151.4|9149.5|9148.8|9147.3|261
1635871800000|2021-11-02 16:50:00|9149.6|9148.1|9149.2|9147.7|9151.7|9149.7|9148.9|9147.4|295
1635872100000|2021-11-02 16:55:00|9149.3|9147.8|9147.6|9146.1|9149.9|9148|9147.3|9145.7|262
1635872400000|2021-11-02 17:00:00|9147.8|9145.4|9147.9|9146.4|9148.8|9147.3|9146.9|9145.1|194
1635872700000|2021-11-02 17:05:00|9147.8|9146.3|9146.2|9144.7|9147.8|9146.3|9145.8|9144.3|159
1635873000000|2021-11-02 17:10:00|9146.1|9144.6|9145|9143.5|9146.2|9144.7|9144.4|9142.9|261
1635873300000|2021-11-02 17:15:00|9144.9|9143.4|9143.4|9141.9|9146|9144.3|9142.9|9141|266
1635873600000|2021-11-02 17:20:00|9143.5|9142|9142.1|9140.6|9144|9142.1|9141.8|9140.3|322
1635873900000|2021-11-02 17:25:00|9142.2|9140.7|9142.3|9139.9|9142.8|9141.3|9140.1|9138.6|269
1635874200000|2021-11-02 17:30:00|9142.4|9140|9144.5|9143|9145.2|9143.7|9141.7|9139.9|213
1635874500000|2021-11-02 17:35:00|9144.7|9143.2|9144.4|9142.9|9146.3|9144.5|9144.3|9142.7|261
1635874800000|2021-11-02 17:40:00|9144.5|9143|9144|9142.5|9145.4|9143.4|9142.9|9141|225
1635875100000|2021-11-02 17:45:00|9144.1|9142.6|9144|9142.5|9144.8|9143|9143.6|9142|193
1635875400000|2021-11-02 17:50:00|9144.1|9142.6|9141.5|9140|9144.5|9142.8|9140.7|9139.2|260
1635875700000|2021-11-02 17:55:00|9141.2|9139.7|9140.4|9138.9|9142.2|9140.3|9139|9137.1|266
1635876000000|2021-11-02 18:00:00|9140.3|9138.8|9140.8|9139.3|9141.1|9139.6|9139.1|9137.2|255
1635876300000|2021-11-02 18:05:00|9140.7|9139.2|9143.9|9142.4|9144.1|9142.5|9140.7|9139.1|373
1635876600000|2021-11-02 18:10:00|9143.8|9142.3|9145.2|9143.7|9146.3|9144.6|9143.3|9141.8|333
1635876900000|2021-11-02 18:15:00|9145|9143.5|9146.1|9144.6|9146.9|9145.4|9144.9|9143.3|271
1635877200000|2021-11-02 18:20:00|9146.2|9144.7|9146.7|9145.2|9147.5|9146|9145.3|9143.8|213
1635877500000|2021-11-02 18:25:00|9146.8|9145.3|9147.4|9145.9|9147.8|9146.3|9145.8|9144.3|169
1635877800000|2021-11-02 18:30:00|9147.3|9145.8|9146|9144.5|9147.8|9146.1|9145.1|9143.6|191
1635878100000|2021-11-02 18:35:00|9145.9|9144.4|9142.6|9141.1|9146|9144.5|9142.3|9140.4|221
1635878400000|2021-11-02 18:40:00|9142.5|9141|9142.8|9141.3|9143.8|9141.9|9142.2|9140.6|190
1635878700000|2021-11-02 18:45:00|9142.7|9141.2|9141.8|9140.3|9143.3|9141.8|9141.5|9139.7|239
1635879000000|2021-11-02 18:50:00|9141.7|9140.2|9141.2|9139.7|9141.9|9140.4|9139.3|9137.5|263
1635879300000|2021-11-02 18:55:00|9141.3|9139.8|9144|9141.6|9144.2|9142.1|9140.1|9138.3|358
1635879600000|2021-11-02 19:00:00|9143.7|9142.2|9145.5|9143.1|9145.7|9143.6|9141.9|9140|412
1635879900000|2021-11-02 19:05:00|9145.1|9143.6|9144.9|9142.5|9145.9|9144|9144.3|9142.3|223
1635880200000|2021-11-02 19:10:00|9145|9142.6|9143.6|9142.1|9145.4|9143.7|9143.6|9141.6|165
1635880500000|2021-11-02 19:15:00|9143.9|9141.5|9143.2|9141.7|9144.2|9142.3|9142.4|9140.8|211
1635880800000|2021-11-02 19:20:00|9143.3|9141.8|9144.1|9142.6|9144.7|9142.6|9142.9|9140.9|158
1635881100000|2021-11-02 19:25:00|9144.2|9142.7|9144.6|9142.2|9145.2|9143.2|9143.9|9142.1|171
1635881400000|2021-11-02 19:30:00|9144.8|9142.4|9144.8|9142.4|9145.8|9143.9|9143.9|9141.9|231
1635881700000|2021-11-02 19:35:00|9144.7|9142.3|9144.8|9142.4|9145.8|9143.8|9144.3|9142.2|208
1635882000000|2021-11-02 19:40:00|9144.9|9142.5|9144.3|9142.8|9145.7|9143.7|9143.9|9142.3|225
1635882300000|2021-11-02 19:45:00|9144.2|9142.7|9146.7|9144.3|9146.7|9144.7|9144.2|9142.6|207
1635882600000|2021-11-02 19:50:00|9146.6|9144.2|9145.4|9143.9|9147.4|9145.7|9145.2|9143.1|290
1635882900000|2021-11-02 19:55:00|9145.3|9143.8|9142.4|9140.9|9146|9144.4|9142.4|9140.6|318
1635883200000|2021-11-02 20:00:00|9142.6|9141.1|9145.3|9142.9|9145.7|9143.6|9142.6|9140.6|288
1635883500000|2021-11-02 20:05:00|9145.2|9142.8|9146.3|9144.8|9147.7|9145.5|9145.1|9142.7|162
1635883800000|2021-11-02 20:10:00|9146.2|9144.7|9145.7|9143.3|9146.6|9144.7|9144.9|9142.6|120
1635884100000|2021-11-02 20:15:00|9145.6|9143.2|9145.6|9143.2|9145.8|9143.8|9145.1|9143.1|73
1635884400000|2021-11-02 20:20:00|9145.7|9143.3|9145.6|9143.2|9145.8|9143.4|9145.4|9143|80
1635884700000|2021-11-02 20:25:00|9145.5|9143.1|9145.6|9143.2|9145.7|9143.9|9145.1|9143.1|76
1635885000000|2021-11-02 20:30:00|9145.7|9143.3|9145.8|9143.4|9145.8|9143.5|9144.3|9142.2|123
1635885300000|2021-11-02 20:35:00|9145.9|9143.5|9147.4|9145|9147.6|9145.2|9145.5|9143.1|138
1635885600000|2021-11-02 20:40:00|9147.5|9145.1|9146.7|9144.3|9147.7|9145.3|9146.5|9144.1|114
1635885900000|2021-11-02 20:45:00|9146.8|9144.4|9147|9144.6|9147.4|9145|9146.2|9143.8|171
1635886200000|2021-11-02 20:50:00|9146.8|9144.4|9147.6|9145.2|9147.8|9145.4|9146.4|9144|176
1635886500000|2021-11-02 20:55:00|9147.5|9145.1|9147.2|9144.6|9148.8|9145.6|9147|9144.3|301
1635886800000|2021-11-02 21:00:00|9147.3|9144.5|9150.2|9135.2|9151.5|9145.2|9146.9|9131.9|50
1635887100000|2021-11-02 21:05:00|9150.6|9135.6|9152.3|9137.3|9154.1|9139.1|9147.1|9132.1|56
1635887400000|2021-11-02 21:10:00|9151.6|9136.6|9149.9|9134.9|9155.4|9140.4|9148.1|9133.1|104
1635887700000|2021-11-02 21:15:00|9150.7|9135.7|9152.6|9137.6|9154.6|9139.6|9147.7|9132.7|102
1635888000000|2021-11-02 21:20:00|9152|9137|9152.2|9137.2|9154.9|9139.9|9147.6|9132.6|102
1635888300000|2021-11-02 21:25:00|9151.5|9136.5|9149.6|9134.6|9154.9|9139.9|9147.9|9132.9|100
1635888600000|2021-11-02 21:30:00|9149.9|9134.9|9154.5|9139.5|9155.1|9140.1|9149.9|9134.9|177
1635888900000|2021-11-02 21:35:00|9154.4|9139.4|9152.9|9137.9|9156.2|9141.2|9150.8|9135.8|121
1635889200000|2021-11-02 21:40:00|9154|9139|9154.1|9139.1|9156.2|9141.2|9151.4|9136.4|150
1635889500000|2021-11-02 21:45:00|9154.9|9139.9|9152.6|9137.6|9157.3|9142.3|9150.3|9135.3|225
1635889800000|2021-11-02 21:50:00|9150.8|9135.8|9153.9|9138.9|9154.4|9139.4|9148.6|9133.7|178
1635890100000|2021-11-02 21:55:00|9150.9|9135.9|9152.5|9137.5|9154.9|9139.9|9148.5|9133.5|123
1635890400000|2021-11-02 22:00:00|9153.2|9138.2|9147.9|9143.6|9153.2|9145.3|9146.8|9138|615
1635890700000|2021-11-02 22:05:00|9148.4|9143.9|9148.7|9146.3|9151.6|9146.5|9147.5|9141.6|413
1635891000000|2021-11-02 22:10:00|9148.8|9146.5|9148.9|9146.2|9150.4|9146.5|9148.3|9144.9|167
1635891300000|2021-11-02 22:15:00|9149.2|9146.4|9148.9|9146.5|9149.7|9146.7|9148|9144.5|143
1635891600000|2021-11-02 22:20:00|9149|9146.6|9148.5|9146.1|9149.9|9146.7|9148.3|9144.8|136
1635891900000|2021-11-02 22:25:00|9148.7|9146|9148.5|9146.1|9149.4|9146.7|9148.3|9145.6|134
1635892200000|2021-11-02 22:30:00|9148.2|9145.8|9148.6|9146.2|9149.6|9146.8|9148.2|9145.6|111
1635892500000|2021-11-02 22:35:00|9149.6|9146.6|9149.6|9147.2|9150.2|9147.7|9148.4|9145.8|150
1635892800000|2021-11-02 22:40:00|9149.5|9147.1|9149.3|9146.9|9150.3|9147.5|9148.4|9145.1|187
1635893100000|2021-11-02 22:45:00|9149.2|9146.8|9148.5|9146.1|9150|9146.8|9147.8|9144.7|179
1635893400000|2021-11-02 22:50:00|9148.4|9146|9148.5|9146.1|9149|9146.5|9148|9145.7|126
1635893700000|2021-11-02 22:55:00|9148.6|9146.2|9148.5|9146.1|9149.7|9147|9148.3|9145.6|103
1635894000000|2021-11-02 23:00:00|9148|9146.5|9147.4|9145.9|9148.3|9146.5|9147.3|9145.2|95
1635894300000|2021-11-02 23:05:00|9147.3|9145.8|9148.6|9146.2|9148.7|9146.6|9147.3|9145.3|65
1635894600000|2021-11-02 23:10:00|9148.7|9146.3|9148.7|9146.3|9148.9|9146.6|9148|9145.6|114
1635894900000|2021-11-02 23:15:00|9148.6|9146.2|9148.4|9146.9|9148.9|9146.9|9148.3|9146.1|51
1635895200000|2021-11-02 23:20:00|9148.3|9146.8|9148.7|9146.3|9148.9|9147|9147.9|9145.7|82
1635895500000|2021-11-02 23:25:00|9148.8|9146.4|9149|9146.6|9149.2|9146.9|9147.4|9145.3|111
1635895800000|2021-11-02 23:30:00|9149.1|9146.7|9150.2|9147.8|9150.3|9148.3|9148.5|9146.6|61
1635896100000|2021-11-02 23:35:00|9149.7|9148.2|9150.3|9147.9|9150.5|9148.5|9149.5|9147.5|107
1635896400000|2021-11-02 23:40:00|9150.4|9148|9149.4|9147|9150.4|9148.3|9148.3|9146.3|78
1635896700000|2021-11-02 23:45:00|9149.5|9147.1|9149.3|9146.9|9149.7|9147.7|9148.9|9146.9|54
1635897000000|2021-11-02 23:50:00|9149.4|9147|9149.4|9147|9149.6|9147.6|9148.7|9146.5|91
1635897300000|2021-11-02 23:55:00|9149.5|9147.1|9149.6|9147.2|9149.8|9148.3|9148.3|9146.3|109
1635897600000|2021-11-03 00:00:00|9149.2|9147.7|9148.1|9146.6|9149.7|9148|9148|9146.3|150
1635897900000|2021-11-03 00:05:00|9147.9|9146.4|9148.3|9146.8|9148.9|9146.9|9147.3|9145.2|111
1635898200000|2021-11-03 00:10:00|9148.5|9147|9149.2|9147.7|9149.6|9147.8|9148.3|9146.4|70
1635898500000|2021-11-03 00:15:00|9149.1|9147.6|9149.6|9147.2|9149.8|9147.8|9148.3|9146.3|109
1635898800000|2021-11-03 00:20:00|9149.1|9147.6|9150.7|9149.2|9151.4|9149.4|9149.1|9147.1|108
1635899100000|2021-11-03 00:25:00|9150.8|9149.3|9151.1|9148.7|9152.3|9150.3|9150.8|9148.6|136
1635899400000|2021-11-03 00:30:00|9151.2|9148.8|9151.6|9149.2|9152.1|9150.3|9150.4|9148.5|135
1635899700000|2021-11-03 00:35:00|9151.7|9149.3|9150|9148.5|9151.7|9149.4|9149.7|9148.2|123
1635900000000|2021-11-03 00:40:00|9149.9|9148.4|9149.2|9147.7|9150.1|9148.6|9149.1|9147|119
1635900300000|2021-11-03 00:45:00|9149.1|9147.6|9147.3|9145.8|9149.2|9147.7|9147.3|9145.4|89
1635900600000|2021-11-03 00:50:00|9147.4|9145.9|9148.3|9146.8|9148.8|9147|9147.3|9145.8|130
1635900900000|2021-11-03 00:55:00|9148.2|9146.7|9146.5|9145|9148.7|9146.8|9146.4|9144.9|98
1635901200000|2021-11-03 01:00:00|9146.6|9145.1|9145.8|9143.4|9146.7|9145.2|9144.1|9142.3|210
1635901500000|2021-11-03 01:05:00|9145.7|9143.3|9146.1|9144.6|9146.8|9145.3|9145.3|9143.3|134
1635901800000|2021-11-03 01:10:00|9146.2|9144.7|9147.3|9145.8|9147.4|9145.9|9145.7|9143.9|157
1635902100000|2021-11-03 01:15:00|9147.4|9145.9|9146.7|9145.2|9147.5|9146|9146.1|9144.1|132
1635902400000|2021-11-03 01:20:00|9146.6|9145.1|9147.6|9146.1|9148.2|9146.2|9146.5|9144.6|91
1635902700000|2021-11-03 01:25:00|9147.5|9146|9147.1|9145.6|9149.3|9147.5|9147|9145.1|169
1635903000000|2021-11-03 01:30:00|9146.8|9145.3|9144.7|9143.2|9147|9145.3|9144.7|9142.8|129
1635903300000|2021-11-03 01:35:00|9144.6|9143.1|9144|9142.5|9145|9143.2|9143.2|9141.3|158
1635903600000|2021-11-03 01:40:00|9143.9|9142.4|9141.2|9138.8|9144.1|9142.6|9140.4|9138.5|187
1635903900000|2021-11-03 01:45:00|9141.1|9138.7|9143.4|9141.9|9143.6|9142.1|9140.7|9138.7|163
1635904200000|2021-11-03 01:50:00|9143.5|9142|9142.8|9141.3|9145.1|9143.1|9142.7|9140.8|157
1635904500000|2021-11-03 01:55:00|9142.9|9141.4|9141.6|9139.2|9143.6|9141.8|9141.2|9139.1|163
1635904800000|2021-11-03 02:00:00|9141.1|9139.6|9142.2|9140.7|9142.5|9140.9|9140.7|9138.7|170
1635905100000|2021-11-03 02:05:00|9142.1|9140.6|9142.6|9141.1|9143.5|9141.6|9141.7|9140.2|157
1635905400000|2021-11-03 02:10:00|9142.5|9141|9142.4|9140.9|9143.3|9141.3|9141.2|9139.7|169
1635905700000|2021-11-03 02:15:00|9142.3|9140.8|9142.3|9140.8|9143|9141.5|9142|9140.5|109
1635906000000|2021-11-03 02:20:00|9142.2|9140.7|9141.7|9140.2|9142.3|9140.8|9141.5|9140|111
1635906300000|2021-11-03 02:25:00|9141.6|9140.1|9142.3|9140.8|9142.6|9141.1|9141.6|9140.1|111
1635906600000|2021-11-03 02:30:00|9142.4|9140.9|9142.4|9140.9|9143.2|9141.4|9142.2|9140.7|107
1635906900000|2021-11-03 02:35:00|9142.3|9140.8|9142.4|9140.9|9142.5|9141|9142.1|9140.6|96
1635907200000|2021-11-03 02:40:00|9142.3|9140.8|9142|9140.5|9142.8|9141.1|9141.6|9140.1|127
1635907500000|2021-11-03 02:45:00|9142.1|9140.6|9141.8|9140.3|9142.3|9140.8|9141.2|9139.7|128
1635907800000|2021-11-03 02:50:00|9141.7|9140.2|9140.7|9139.2|9142.6|9141.1|9140.7|9139.2|165
1635908100000|2021-11-03 02:55:00|9140.8|9139.3|9139.9|9138.4|9141.2|9139.6|9139.7|9138.2|192
1635908400000|2021-11-03 03:00:00|9140|9138.5|9139.9|9138.4|9140.3|9138.8|9139.2|9137.6|215
1635908700000|2021-11-03 03:05:00|9140|9138.5|9140.2|9138.7|9140.8|9139.3|9139.1|9137.6|179
1635909000000|2021-11-03 03:10:00|9140.3|9138.8|9138.8|9137.3|9140.3|9138.8|9138.7|9137.2|113
1635909300000|2021-11-03 03:15:00|9138.9|9137.4|9138.4|9136.9|9139.2|9137.7|9137.5|9136|174
1635909600000|2021-11-03 03:20:00|9138.5|9137|9138.3|9136.8|9138.8|9137.3|9138.1|9136.2|123
1635909900000|2021-11-03 03:25:00|9138.4|9136.9|9138.7|9136.3|9138.9|9137|9137.3|9135.4|138
1635910200000|2021-11-03 03:30:00|9138.6|9136.2|9138.3|9136.8|9138.8|9137|9137.6|9136.1|114
1635910500000|2021-11-03 03:35:00|9138.2|9136.7|9138.2|9135.8|9139|9137.5|9137.3|9135.6|156
1635910800000|2021-11-03 03:40:00|9138.1|9135.7|9137.3|9135.8|9138.7|9136.9|9137.2|9135.7|140
1635911100000|2021-11-03 03:45:00|9137.1|9135.6|9137.5|9136|9138.1|9136.2|9136.5|9135|131
1635911400000|2021-11-03 03:50:00|9138|9136.5|9138.5|9137|9138.5|9137|9138|9136.5|110
1635911700000|2021-11-03 03:55:00|9138.4|9136.9|9138.6|9136.2|9138.7|9137|9137.6|9136.1|124
1635912000000|2021-11-03 04:00:00|9138.7|9136.3|9138.1|9136.6|9139.1|9137.2|9137.8|9136.2|114
1635912300000|2021-11-03 04:05:00|9138.2|9136.7|9139|9137.5|9139.1|9137.6|9137.6|9136.1|113
1635912600000|2021-11-03 04:10:00|9139.1|9137.6|9139.9|9138.4|9140.1|9138.6|9139|9137.5|104
1635912900000|2021-11-03 04:15:00|9140|9138.5|9140|9138.5|9140.3|9138.5|9139.4|9137.9|119
1635913200000|2021-11-03 04:20:00|9139.9|9138.4|9139.8|9138.3|9140.3|9138.8|9139.4|9137.5|143
1635913500000|2021-11-03 04:25:00|9139.9|9138.4|9139.8|9138.3|9140.6|9139.1|9139.6|9137.9|126
1635913800000|2021-11-03 04:30:00|9139.7|9138.2|9139.8|9138.3|9139.9|9138.4|9139.4|9137.9|123
1635914100000|2021-11-03 04:35:00|9139.9|9138.4|9140|9138.5|9140.1|9138.6|9139.4|9137.9|88
1635914400000|2021-11-03 04:40:00|9140.1|9138.6|9139.7|9138.2|9140.7|9139.2|9139.7|9138.2|129
1635914700000|2021-11-03 04:45:00|9139.8|9138.3|9139.8|9138.3|9140|9138.5|9139.7|9138.2|90
1635915000000|2021-11-03 04:50:00|9139.9|9138.4|9139.8|9138.3|9140.7|9139.2|9139.8|9138.3|90
1635915300000|2021-11-03 04:55:00|9139.7|9138.2|9138.9|9137.4|9139.9|9138.4|9138.7|9137.2|88
1635915600000|2021-11-03 05:00:00|9138.6|9137.1|9139.6|9138.1|9139.9|9138.4|9138.5|9137|136
1635915900000|2021-11-03 05:05:00|9139.5|9138|9139.2|9137.7|9139.7|9138.2|9138.1|9136.6|148
1635916200000|2021-11-03 05:10:00|9139.3|9137.8|9139.2|9137.7|9140|9138.5|9138.9|9137.2|118
1635916500000|2021-11-03 05:15:00|9139.3|9137.8|9139.7|9138.2|9140.3|9138.6|9139.2|9137.7|159
1635916800000|2021-11-03 05:20:00|9139.8|9138.3|9138.9|9137.4|9140.3|9138.8|9138.8|9137.3|109
1635917100000|2021-11-03 05:25:00|9138.8|9137.3|9137.6|9135.2|9138.9|9137.4|9137|9135.1|162
1635917400000|2021-11-03 05:30:00|9137.5|9135.1|9138.1|9136.6|9138.6|9136.8|9136.5|9134.9|134
1635917700000|2021-11-03 05:35:00|9138|9136.5|9139.2|9137.7|9139.2|9137.7|9137.9|9136.4|99
1635918000000|2021-11-03 05:40:00|9139.3|9137.8|9139.7|9138.2|9140.3|9138.4|9139|9137.5|105
1635918300000|2021-11-03 05:45:00|9139.6|9138.1|9139.8|9138.3|9140.5|9138.6|9139.6|9138.1|95
1635918600000|2021-11-03 05:50:00|9140.1|9138.6|9139.8|9138.3|9140.3|9138.8|9139.7|9138.2|89
1635918900000|2021-11-03 05:55:00|9139.9|9138.4|9138.6|9136.2|9140|9138.5|9138|9136|140
1635919200000|2021-11-03 06:00:00|9138.7|9136.3|9138.3|9136.8|9139.5|9137.6|9137.4|9135.5|118
1635919500000|2021-11-03 06:05:00|9138.4|9136.9|9138.1|9136.6|9139|9137.1|9137.5|9135.8|122
1635919800000|2021-11-03 06:10:00|9138.2|9136.7|9138.6|9137.1|9139.1|9137.4|9137.9|9136.3|160
1635920100000|2021-11-03 06:15:00|9138.5|9137|9138.4|9136.9|9139.3|9137.7|9138.1|9136.5|156
1635920400000|2021-11-03 06:20:00|9138.5|9137|9137.3|9135.8|9138.5|9137|9137.2|9135.5|150
1635920700000|2021-11-03 06:25:00|9137.2|9135.7|9138.3|9136.8|9138.8|9136.8|9136.6|9134.8|188
1635921000000|2021-11-03 06:30:00|9138.8|9136.4|9138.9|9137.4|9140.2|9138.4|9138.1|9136.3|98
1635921300000|2021-11-03 06:35:00|9139|9137.5|9140|9138.5|9140.5|9138.7|9139|9137.5|100
1635921600000|2021-11-03 06:40:00|9140.1|9138.6|9141.1|9138.7|9141.4|9139.9|9138.9|9137.1|188
1635921900000|2021-11-03 06:45:00|9141.2|9138.8|9139.8|9138.3|9141.2|9139|9139.6|9137.7|138
1635922200000|2021-11-03 06:50:00|9139.9|9138.4|9139.8|9137.4|9140.5|9138.6|9139.2|9137.2|87
1635922500000|2021-11-03 06:55:00|9140|9137.6|9139.5|9137.1|9140.3|9138.4|9138.7|9136.6|187
1635922800000|2021-11-03 07:00:00|9139.6|9137.2|9136.6|9135.1|9139.9|9138.2|9136.5|9134.6|279
1635923100000|2021-11-03 07:05:00|9136.7|9135.2|9137.3|9135.8|9137.8|9136.1|9136.5|9134.5|200
1635923400000|2021-11-03 07:10:00|9136.9|9135.4|9136.5|9135|9137.5|9135.7|9136|9134.3|198
1635923700000|2021-11-03 07:15:00|9136.4|9134.9|9137.4|9135.9|9138|9136.1|9136.1|9134.6|224
1635924000000|2021-11-03 07:20:00|9137.6|9136.1|9138.6|9137.1|9139.3|9137.4|9137.4|9135.9|287
1635924300000|2021-11-03 07:25:00|9138.5|9137|9140.2|9137.8|9140.5|9138.1|9137.9|9136.1|194
1635924600000|2021-11-03 07:30:00|9140.3|9137.9|9140.5|9139|9142|9140.1|9139.3|9137.6|266
1635924900000|2021-11-03 07:35:00|9140.6|9139.1|9141.8|9140.3|9142|9140.3|9139.9|9138.4|209
1635925200000|2021-11-03 07:40:00|9141.7|9140.2|9144.1|9142.6|9144.8|9142.8|9141.6|9140.1|193
1635925500000|2021-11-03 07:45:00|9144|9142.5|9145|9143.5|9146.4|9144.6|9142.6|9140.7|271
1635925800000|2021-11-03 07:50:00|9145.3|9143.8|9145.7|9144.2|9146.8|9144.9|9144.1|9142.4|251
1635926100000|2021-11-03 07:55:00|9145.6|9144.1|9141.4|9139.9|9145.9|9144.4|9141.4|9139.6|377
1635926400000|2021-11-03 08:00:00|9141.3|9139.8|9142.3|9140.8|9143.1|9140.9|9139.4|9137.3|504
1635926700000|2021-11-03 08:05:00|9142.4|9140.9|9138.6|9136.2|9143.5|9141.5|9137.4|9135.4|477
1635927000000|2021-11-03 08:10:00|9138.1|9136.6|9133.3|9130.9|9138.8|9136.7|9132.8|9130.9|498
1635927300000|2021-11-03 08:15:00|9133.4|9131|9127.8|9125.4|9133.4|9131.5|9127.2|9125.2|502
1635927600000|2021-11-03 08:20:00|9127.6|9125.2|9128|9126.5|9131|9129.1|9126.1|9124.1|463
1635927900000|2021-11-03 08:25:00|9127.9|9126.4|9125.8|9123.4|9128.7|9126.8|9125|9123|425
1635928200000|2021-11-03 08:30:00|9125.7|9123.3|9126.3|9123.9|9127.2|9125.7|9124.8|9122.9|338
1635928500000|2021-11-03 08:35:00|9126.4|9124|9125.9|9124.4|9126.7|9125.1|9124.7|9122.8|394
1635928800000|2021-11-03 08:40:00|9125.8|9124.3|9126.9|9124.5|9127.5|9125.3|9125|9123.3|314
1635929100000|2021-11-03 08:45:00|9126.7|9125.2|9126.7|9124.3|9128.9|9127|9126.2|9123.8|325
1635929400000|2021-11-03 08:50:00|9126.8|9124.4|9124|9122.5|9128.5|9126.4|9123.8|9121.9|352
1635929700000|2021-11-03 08:55:00|9124.8|9122.4|9127|9125.5|9127.7|9125.6|9123.2|9121.4|486
1635930000000|2021-11-03 09:00:00|9126.9|9125.4|9127.2|9125.7|9129.6|9127.7|9126.6|9124.7|365
1635930300000|2021-11-03 09:05:00|9127.3|9125.8|9125.5|9124|9127.8|9126|9124.7|9122.7|271
1635930600000|2021-11-03 09:10:00|9125.6|9124.1|9120.6|9118.2|9125.6|9124.1|9119.4|9117.9|293
1635930900000|2021-11-03 09:15:00|9120.1|9118.6|9117|9115.5|9120.5|9118.6|9116.9|9114.6|261
1635931200000|2021-11-03 09:20:00|9117.1|9115.6|9119.6|9117.2|9121.3|9119.2|9117|9115.5|343
1635931500000|2021-11-03 09:25:00|9119.7|9117.3|9117.1|9114.7|9120|9118|9116.4|9114.5|396
1635931800000|2021-11-03 09:30:00|9117.2|9114.8|9115.5|9114|9117.7|9115.8|9115.4|9113.6|254
1635932100000|2021-11-03 09:35:00|9115.6|9114.1|9108.5|9107|9116.8|9114.9|9107.9|9105.9|378
1635932400000|2021-11-03 09:40:00|9108.6|9107.1|9111.9|9110.4|9113.7|9111.8|9107.2|9105.3|496
1635932700000|2021-11-03 09:45:00|9112|9110.5|9112.9|9111.4|9113.9|9112.4|9111.8|9110.2|381
1635933000000|2021-11-03 09:50:00|9112.8|9111.3|9110.7|9109.2|9113.8|9112.3|9110.2|9108.7|258
1635933300000|2021-11-03 09:55:00|9110.4|9108.9|9111.5|9109.1|9112.2|9110.2|9110.1|9108|225
1635933600000|2021-11-03 10:00:00|9111|9109.5|9113.6|9111.2|9118.1|9116.2|9110.9|9108.9|695
1635933900000|2021-11-03 10:05:00|9113.5|9111.1|9116.4|9114.9|9116.6|9115|9113.2|9111.1|508
1635934200000|2021-11-03 10:10:00|9116.3|9114.8|9116.9|9114.5|9118.9|9116.8|9116.1|9114.2|497
1635934500000|2021-11-03 10:15:00|9116.8|9114.4|9118.5|9117|9120.7|9118.9|9116.4|9114.4|485
1635934800000|2021-11-03 10:20:00|9118.6|9117.1|9115.8|9114.3|9119.1|9117.6|9115.4|9113.8|401
1635935100000|2021-11-03 10:25:00|9115.7|9114.2|9112.9|9111.4|9116.2|9114.4|9112.6|9110.7|378
1635935400000|2021-11-03 10:30:00|9112.8|9111.3|9111|9109.5|9114.1|9112.1|9111|9109.1|244
1635935700000|2021-11-03 10:35:00|9111.1|9109.6|9110.8|9108.4|9114.8|9112.7|9109.8|9107.8|331
1635936000000|2021-11-03 10:40:00|9110.2|9108.7|9110.4|9108.9|9111.7|9110.2|9109.1|9107.2|329
1635936300000|2021-11-03 10:45:00|9110.3|9108.8|9110.7|9108.3|9111.3|9109.5|9109.2|9107.2|322
1635936600000|2021-11-03 10:50:00|9110|9108.5|9107.4|9105|9110.6|9108.7|9106.6|9104.8|348
1635936900000|2021-11-03 10:55:00|9106.8|9105.3|9109|9106.6|9109.2|9107.6|9106.6|9104.6|326
1635937200000|2021-11-03 11:00:00|9108.9|9106.5|9109.5|9107.1|9110|9107.9|9108.5|9106.4|291
1635937500000|2021-11-03 11:05:00|9109.6|9107.2|9107.9|9106.4|9110.8|9108.8|9107.4|9105.6|375
1635937800000|2021-11-03 11:10:00|9108.2|9106.7|9112.6|9111.1|9113.3|9111.4|9108.1|9106.3|276
1635938100000|2021-11-03 11:15:00|9112.7|9111.2|9114.8|9113.3|9115.6|9113.7|9110.5|9108.6|324
1635938400000|2021-11-03 11:20:00|9114.9|9113.4|9114.7|9113.2|9116.3|9114.4|9114.4|9112.5|242
1635938700000|2021-11-03 11:25:00|9114.6|9113.1|9111.6|9110.1|9115.3|9113.2|9110.8|9108.9|299
1635939000000|2021-11-03 11:30:00|9111.7|9110.2|9111.1|9109.6|9111.8|9110.3|9108.4|9106.4|285
1635939300000|2021-11-03 11:35:00|9111.2|9109.7|9111.1|9109.6|9111.4|9109.8|9110.3|9108.8|155
1635939600000|2021-11-03 11:40:00|9111.2|9109.7|9111.1|9109.6|9113|9111.2|9110.9|9108.9|128
1635939900000|2021-11-03 11:45:00|9111.2|9109.7|9107.3|9105.8|9111.3|9109.8|9106.7|9104.8|330
1635940200000|2021-11-03 11:50:00|9107.2|9105.7|9113.2|9110.8|9113.9|9112|9107.2|9105.7|360
1635940500000|2021-11-03 11:55:00|9113.3|9110.9|9115.5|9113.1|9115.7|9113.9|9112.7|9110.8|279
1635940800000|2021-11-03 12:00:00|9114.6|9113.2|9113.6|9112.1|9115.7|9114.2|9113.6|9111.9|352
1635941100000|2021-11-03 12:05:00|9113.7|9112.2|9111.9|9110.4|9113.7|9112.2|9110.4|9108.6|333
1635941400000|2021-11-03 12:10:00|9112|9110.5|9115.3|9112.9|9117|9115|9112|9110.5|305
1635941700000|2021-11-03 12:15:00|9115.1|9112.7|9121.4|9119.9|9122.6|9120.5|9115.1|9112.7|702
1635942000000|2021-11-03 12:20:00|9121.5|9120|9120.8|9119.3|9126.1|9124.3|9120.2|9118.3|658
1635942300000|2021-11-03 12:25:00|9120.7|9119.2|9122.6|9120.2|9124.5|9122.8|9119.6|9117.5|487
1635942600000|2021-11-03 12:30:00|9122.5|9120.1|9121.6|9120.1|9123.8|9121.8|9119.8|9117.7|639
1635942900000|2021-11-03 12:35:00|9121.7|9120.2|9118.6|9117.1|9123.6|9121.7|9118|9116.2|490
1635943200000|2021-11-03 12:40:00|9118.7|9117.2|9121|9119.5|9121.6|9119.8|9118.7|9117.2|442
1635943500000|2021-11-03 12:45:00|9121.1|9119.6|9123.2|9120.8|9123.9|9122.1|9119.7|9117.9|517
1635943800000|2021-11-03 12:50:00|9123.1|9120.7|9121.9|9119.5|9125.6|9123.6|9120.9|9118.9|479
1635944100000|2021-11-03 12:55:00|9121.8|9119.4|9120.7|9118.3|9121.8|9119.7|9116.1|9114.1|615
1635944400000|2021-11-03 13:00:00|9120.8|9118.4|9121.4|9119|9123.2|9121.4|9119.9|9117.8|476
1635944700000|2021-11-03 13:05:00|9121.3|9118.9|9121.8|9119.4|9124.1|9122|9120.2|9118.2|416
1635945000000|2021-11-03 13:10:00|9121.9|9119.5|9128.9|9126.5|9129|9126.6|9121.7|9119.3|453
1635945300000|2021-11-03 13:15:00|9129.1|9126.7|9133.5|9132|9134.5|9132.4|9128.9|9126.7|610
1635945600000|2021-11-03 13:20:00|9133.6|9132.1|9133.8|9132.3|9134.7|9132.9|9131.7|9129.8|519
1635945900000|2021-11-03 13:25:00|9134|9132.5|9131.8|9129.4|9138.2|9136.1|9130.7|9128.8|612
1635946200000|2021-11-03 13:30:00|9131|9129.5|9129.1|9126.7|9132|9129.7|9128.4|9126|659
1635946500000|2021-11-03 13:35:00|9128.7|9127.2|9130.8|9129.3|9132.3|9130.5|9127.8|9125.4|539
1635946800000|2021-11-03 13:40:00|9130.7|9129.2|9129|9126.6|9131.4|9129.5|9126.7|9124.6|463
1635947100000|2021-11-03 13:45:00|9129.1|9126.7|9128.5|9126.1|9131.4|9129.3|9127.2|9125.3|454
1635947400000|2021-11-03 13:50:00|9128.6|9126.2|9128.8|9127.3|9131.1|9129.1|9126.8|9124.8|512
1635947700000|2021-11-03 13:55:00|9129.4|9127|9129.3|9126.9|9130.1|9128.1|9127.2|9125.4|452
1635948000000|2021-11-03 14:00:00|9129.2|9126.8|9134.8|9132.4|9138.2|9134.1|9128.1|9125.7|991
1635948300000|2021-11-03 14:05:00|9134.4|9132.9|9137.7|9135.3|9139.7|9137.4|9133.7|9131.5|902
1635948600000|2021-11-03 14:10:00|9137.6|9135.2|9137.8|9135.4|9139.6|9137.6|9135.8|9133.8|748
1635948900000|2021-11-03 14:15:00|9137.9|9135.5|9137.1|9134.7|9138.7|9136.7|9134.5|9132.3|737
1635949200000|2021-11-03 14:20:00|9137|9134.6|9134|9131.6|9137.6|9135.5|9133.7|9131.6|745
1635949500000|2021-11-03 14:25:00|9134.1|9131.7|9129|9126.6|9134.1|9131.8|9128.6|9126.5|591
1635949800000|2021-11-03 14:30:00|9129.1|9126.7|9121.9|9119.5|9129.5|9127.4|9121.5|9119.3|509
1635950100000|2021-11-03 14:35:00|9121.7|9119.3|9124.3|9121.9|9124.7|9122.5|9119.8|9117.9|627
1635950400000|2021-11-03 14:40:00|9124.5|9122.1|9124|9121.6|9124.8|9122.4|9122|9120|564
1635950700000|2021-11-03 14:45:00|9124.1|9121.7|9125|9122.6|9126.1|9123.9|9122.4|9120.4|562
1635951000000|2021-11-03 14:50:00|9125.3|9122.9|9125.7|9123.3|9128.1|9125.9|9124.2|9122.3|593
1635951300000|2021-11-03 14:55:00|9125.8|9123.4|9123.8|9121.4|9128.3|9126.3|9122.7|9120.3|502
1635951600000|2021-11-03 15:00:00|9123.3|9120.9|9125.8|9123.4|9126.3|9123.9|9121.7|9119.3|728
1635951900000|2021-11-03 15:05:00|9125.7|9123.3|9122.6|9120.2|9125.9|9123.5|9121.2|9119.3|607
1635952200000|2021-11-03 15:10:00|9122.7|9120.3|9125.1|9122.7|9125.2|9122.8|9120.9|9118.5|622
1635952500000|2021-11-03 15:15:00|9124.3|9122.8|9124.9|9123.4|9127.1|9125|9123.5|9121.4|497
1635952800000|2021-11-03 15:20:00|9125.5|9123.1|9125.4|9123|9126.5|9124.1|9122.3|9120.2|523
1635953100000|2021-11-03 15:25:00|9125.6|9123.2|9124.7|9122.3|9127.9|9125.5|9124.2|9122.1|495
1635953400000|2021-11-03 15:30:00|9124.6|9122.2|9128.5|9126.1|9128.5|9126.1|9123.5|9121.4|576
1635953700000|2021-11-03 15:35:00|9128.3|9125.9|9129.6|9127.2|9130.8|9128.4|9126.9|9124.9|519
1635954000000|2021-11-03 15:40:00|9129.5|9127.1|9132.6|9130.2|9134.4|9132.3|9129.3|9127.1|451
1635954300000|2021-11-03 15:45:00|9132.7|9130.3|9131.4|9129|9133|9131|9127|9124.9|471
1635954600000|2021-11-03 15:50:00|9131.3|9128.9|9126.4|9124|9132.5|9130.6|9125.7|9123.5|467
1635954900000|2021-11-03 15:55:00|9126|9124.5|9121.7|9120.2|9128.4|9126.5|9121|9119.1|512
1635955200000|2021-11-03 16:00:00|9122.1|9119.7|9127.7|9125.3|9127.7|9125.3|9120.9|9119|619
1635955500000|2021-11-03 16:05:00|9127.8|9125.4|9120.8|9118.4|9128.5|9126.4|9120.4|9118.4|483
1635955800000|2021-11-03 16:10:00|9120.6|9118.2|9123.4|9121|9124.4|9122.4|9120.1|9118|373
1635956100000|2021-11-03 16:15:00|9123.3|9120.9|9125.6|9123.2|9126|9123.9|9121.7|9119.5|395
1635956400000|2021-11-03 16:20:00|9125.4|9123|9132.8|9130.4|9133|9130.6|9124|9122.2|536
1635956700000|2021-11-03 16:25:00|9132.2|9129.8|9131.1|9128.7|9133.8|9131.4|9130.5|9128.5|374
1635957000000|2021-11-03 16:30:00|9130.7|9129.2|9132.8|9130.4|9133.7|9131.8|9130.6|9128.6|374
1635957300000|2021-11-03 16:35:00|9132.9|9130.5|9133.8|9131.4|9133.9|9131.9|9130.6|9128.6|343
1635957600000|2021-11-03 16:40:00|9133.9|9131.5|9135.4|9133|9136.4|9134|9133|9131.2|401
1635957900000|2021-11-03 16:45:00|9135.5|9133.1|9132.6|9131.1|9136.4|9134.5|9132.4|9130.4|341
1635958200000|2021-11-03 16:50:00|9132.7|9131.2|9133.5|9131.1|9134.8|9132.7|9132.7|9130.6|319
1635958500000|2021-11-03 16:55:00|9133.6|9131.2|9132.9|9130.5|9133.7|9131.6|9131|9128.9|307
1635958800000|2021-11-03 17:00:00|9132.8|9130.4|9133.3|9130.9|9133.5|9131.6|9130.9|9128.9|399
1635959100000|2021-11-03 17:05:00|9133.4|9131|9132.8|9130.4|9134.4|9132.5|9132.1|9130|225
1635959400000|2021-11-03 17:10:00|9132.9|9130.5|9131.4|9129|9133.9|9131.8|9130.7|9128.8|234
1635959700000|2021-11-03 17:15:00|9131.6|9129.2|9130.3|9127.9|9133.7|9131.5|9129.9|9127.7|267
1635960000000|2021-11-03 17:20:00|9130.4|9128|9130.4|9128|9131.1|9129.2|9128.2|9126|230
1635960300000|2021-11-03 17:25:00|9130.5|9128.1|9132.5|9130.1|9132.9|9130.8|9129.9|9127.9|196
1635960600000|2021-11-03 17:30:00|9132.4|9130|9132.6|9130.2|9133|9131|9131.6|9129.3|242
1635960900000|2021-11-03 17:35:00|9132.7|9130.3|9135.1|9132.7|9135.3|9133.2|9132.5|9130.1|255
1635961200000|2021-11-03 17:40:00|9134.9|9132.5|9130.4|9128|9135.8|9133.4|9130.2|9127.8|283
1635961500000|2021-11-03 17:45:00|9130.5|9128.1|9130|9127.6|9131|9129.2|9128.6|9126.5|284
1635961800000|2021-11-03 17:50:00|9130.1|9127.7|9127.8|9125.4|9130.3|9127.9|9127.7|9125.3|264
1635962100000|2021-11-03 17:55:00|9127.7|9125.3|9132.3|9126|9136|9130.2|9123.9|9121.8|647
1635962400000|2021-11-03 18:00:00|9130.5|9127.1|9117.9|9115.4|9135.9|9131.9|9108.2|9103.7|2192
1635962700000|2021-11-03 18:05:00|9118|9115.3|9121.5|9119.1|9125.7|9123.4|9114.8|9112.3|1537
1635963000000|2021-11-03 18:10:00|9121.7|9119.3|9127.2|9124.8|9132.7|9130.3|9121.7|9119.3|1527
1635963300000|2021-11-03 18:15:00|9127.4|9125|9127.8|9125.4|9133.7|9131.3|9126.1|9124.3|1430
1635963600000|2021-11-03 18:20:00|9127.7|9125.3|9123.7|9121.3|9130.5|9128.1|9122.6|9119.8|1270
1635963900000|2021-11-03 18:25:00|9123.6|9121.2|9133.5|9131.1|9133.6|9131.2|9122.3|9119.9|1338
1635964200000|2021-11-03 18:30:00|9133.4|9131|9133.6|9131.2|9142.5|9140.1|9128.5|9126.1|1426
1635964500000|2021-11-03 18:35:00|9133.4|9131|9133.3|9130.9|9141.6|9138.6|9128.7|9126.3|1743
1635964800000|2021-11-03 18:40:00|9133.5|9131.1|9129.4|9127|9137.9|9135.5|9126.2|9123.8|1593
1635965100000|2021-11-03 18:45:00|9129.6|9127.2|9113.8|9111.4|9129.6|9127.2|9112.8|9110.4|1622
1635965400000|2021-11-03 18:50:00|9113.6|9111.2|9109.2|9106.8|9115.3|9112.9|9107.5|9105.1|1647
1635965700000|2021-11-03 18:55:00|9109.6|9107.4|9106.7|9104.3|9112.3|9109.9|9105.8|9103.7|1564
1635966000000|2021-11-03 19:00:00|9106.6|9104.2|9118.4|9116|9119.3|9116.9|9106.3|9103.9|1586
1635966300000|2021-11-03 19:05:00|9118|9115.6|9113.4|9111|9119.1|9116.9|9109.8|9107.4|1378
1635966600000|2021-11-03 19:10:00|9113.3|9110.9|9114.7|9112.3|9117.3|9114.9|9112.7|9110.3|1262
1635966900000|2021-11-03 19:15:00|9114.6|9112.2|9122.5|9120.1|9123.1|9120.7|9114.3|9111.9|1235
1635967200000|2021-11-03 19:20:00|9122.6|9120.2|9122.2|9119.8|9126.1|9123.1|9120.5|9118.1|1046
1635967500000|2021-11-03 19:25:00|9122.5|9120.1|9121.9|9119.5|9125|9122.6|9120.7|9118.3|889
1635967800000|2021-11-03 19:30:00|9121.8|9119.4|9118.4|9116|9123|9120.6|9118.4|9116|748
1635968100000|2021-11-03 19:35:00|9118.6|9116.2|9112.6|9110.2|9118.7|9116.3|9112|9109.8|813
1635968400000|2021-11-03 19:40:00|9112.5|9110.1|9111.2|9108.8|9114|9111.6|9110.5|9108.1|733
1635968700000|2021-11-03 19:45:00|9111.3|9108.9|9110.9|9108.5|9111.7|9109.3|9108.4|9106.4|607
1635969000000|2021-11-03 19:50:00|9111.1|9108.7|9114|9111.6|9115.8|9113.4|9110.7|9108.3|580
1635969300000|2021-11-03 19:55:00|9113.4|9111.3|9116.5|9114.1|9116.7|9114.4|9112.7|9110.3|556
1635969600000|2021-11-03 20:00:00|9116.4|9114|9117.3|9114.9|9117.9|9115.5|9114.2|9112|396
1635969900000|2021-11-03 20:05:00|9116.6|9114.2|9117.8|9115.4|9118|9115.6|9116.5|9114.1|189
1635970200000|2021-11-03 20:10:00|9117.7|9115.3|9116.7|9114.3|9117.7|9115.3|9115.3|9112.9|286
1635970500000|2021-11-03 20:15:00|9116.9|9114.5|9116.9|9114.5|9119|9116.6|9116.3|9113.9|291
1635970800000|2021-11-03 20:20:00|9117|9114.6|9116.1|9113.7|9118.2|9115.9|9115.8|9113.4|415
1635971100000|2021-11-03 20:25:00|9116.2|9113.8|9116.5|9114.1|9116.5|9114.1|9114.1|9112|517
1635971400000|2021-11-03 20:30:00|9115.9|9113.5|9117.3|9114.9|9118.1|9115.7|9115.9|9113.5|324
1635971700000|2021-11-03 20:35:00|9117.1|9114.7|9115.9|9113.5|9117.9|9115.5|9115.8|9113.4|316
1635972000000|2021-11-03 20:40:00|9116|9113.6|9117.8|9115.4|9118|9115.6|9115.1|9112.7|298
1635972300000|2021-11-03 20:45:00|9118|9115.6|9118.1|9115.7|9118.9|9116.5|9117.3|9114.9|329
1635972600000|2021-11-03 20:50:00|9118.5|9116.1|9118.5|9116.1|9119.7|9117.5|9117.8|9115.6|523
1635972900000|2021-11-03 20:55:00|9118.6|9116.7|9118.8|9116.6|9122.7|9119|9117.7|9114.9|493
1635973200000|2021-11-03 21:00:00|9121.3|9115.9|9125.2|9114|9125.8|9115.9|9121|9111.9|60
1635973500000|2021-11-03 21:05:00|9126.3|9114.8|9124.6|9114.6|9126.7|9116.3|9124.2|9113.3|92
1635973800000|2021-11-03 21:10:00|9126.8|9111.8|9125.8|9116.7|9128.8|9117.1|9122.7|9110.7|100
1635974100000|2021-11-03 21:15:00|9125.9|9115.4|9128.1|9113.1|9129|9116.7|9122.9|9112.2|62
1635974400000|2021-11-03 21:20:00|9122.9|9112.6|9126.2|9115.7|9129|9117.1|9122.9|9111.3|118
1635974700000|2021-11-03 21:25:00|9122.9|9112.6|9123.4|9113.2|9126.9|9117.1|9121.7|9110.2|120
1635975000000|2021-11-03 21:30:00|9124.5|9114.4|9124.2|9113.2|9126.7|9115.2|9120.6|9105.6|323
1635975300000|2021-11-03 21:35:00|9120.7|9105.7|9122.6|9114.3|9125.4|9115.5|9120.6|9105.6|552
1635975600000|2021-11-03 21:40:00|9125.1|9110.1|9123.6|9113.4|9125.7|9115.8|9120.4|9105.4|521
1635975900000|2021-11-03 21:45:00|9122.3|9112.6|9123.9|9112.5|9125.4|9116.1|9119.3|9104.3|1147
1635976200000|2021-11-03 21:50:00|9120.7|9109.7|9123.7|9112.8|9125.4|9116.6|9120.1|9105.1|1104
1635976500000|2021-11-03 21:55:00|9122.4|9107.4|9123.3|9114.5|9126.2|9116|9121.8|9107.4|914
1635976800000|2021-11-03 22:00:00|9123.2|9114.6|9119.2|9116.9|9126.6|9118.8|9118.6|9109.7|423
1635977100000|2021-11-03 22:05:00|9119.9|9117.5|9119.5|9117.1|9121.7|9118.4|9118.8|9115.5|255
1635977400000|2021-11-03 22:10:00|9119.4|9117|9119.3|9114.2|9121|9117.2|9117.3|9114.2|231
1635977700000|2021-11-03 22:15:00|9117.7|9115.3|9116.3|9113.9|9119.2|9116|9115.5|9112|223
1635978000000|2021-11-03 22:20:00|9115.5|9113.1|9117.9|9115.5|9119.4|9115.8|9115.2|9112.4|239
1635978300000|2021-11-03 22:25:00|9118.1|9115.7|9118.1|9115.7|9120.7|9115.9|9117.3|9113.9|172
1635978600000|2021-11-03 22:30:00|9117.8|9115.4|9117.2|9114.8|9119.4|9115.8|9116.9|9113.6|311
1635978900000|2021-11-03 22:35:00|9117.3|9114.9|9118.1|9115.7|9120.4|9116.1|9116.7|9113.4|374
1635979200000|2021-11-03 22:40:00|9119.3|9114.5|9117.3|9114.9|9119.7|9116|9116.5|9113.2|224
1635979500000|2021-11-03 22:45:00|9117|9114.6|9117.2|9114.8|9119.9|9115.6|9116.5|9113.3|220
1635979800000|2021-11-03 22:50:00|9117.1|9114.7|9117.2|9114.8|9121.1|9115|9116.6|9113.4|219
1635980100000|2021-11-03 22:55:00|9117|9114.6|9117.3|9114.9|9120.6|9115.2|9116.1|9112.6|251
1635980400000|2021-11-03 23:00:00|9117|9114.6|9115.5|9113.1|9117.4|9115.1|9115.3|9113|375
1635980700000|2021-11-03 23:05:00|9115.7|9113.3|9116|9113.6|9116.9|9114.5|9114.5|9112.1|337
1635981000000|2021-11-03 23:10:00|9115.9|9113.5|9117.4|9115|9118.1|9115.7|9115.5|9113.1|325
1635981300000|2021-11-03 23:15:00|9117.2|9114.8|9118.3|9115.9|9118.6|9116.2|9116.9|9114.5|188
1635981600000|2021-11-03 23:20:00|9118.2|9115.8|9118.2|9115.8|9118.5|9116.1|9117.8|9115.6|143
1635981900000|2021-11-03 23:25:00|9118.1|9115.7|9116.5|9114.1|9118.4|9116|9115.9|9113.5|261
1635982200000|2021-11-03 23:30:00|9116.4|9114|9114.8|9112.4|9116.5|9114.1|9114.4|9112|211
1635982500000|2021-11-03 23:35:00|9114.9|9112.5|9115.3|9112.9|9115.7|9113.3|9114.5|9112.1|158
1635982800000|2021-11-03 23:40:00|9115|9112.6|9116.5|9114.1|9116.7|9114.3|9114.5|9112.1|268
1635983100000|2021-11-03 23:45:00|9116.7|9114.3|9116.6|9114.2|9117.4|9115|9116|9113.6|181
1635983400000|2021-11-03 23:50:00|9116.5|9114.1|9114.9|9112.5|9116.7|9114.3|9114.4|9112|228
1635983700000|2021-11-03 23:55:00|9114.5|9112.1|9114.7|9112.3|9115.1|9112.7|9113.6|9111.2|210
1635984000000|2021-11-04 00:00:00|9114.8|9112.4|9114|9111.6|9115.1|9112.7|9112.8|9110.4|413
1635984300000|2021-11-04 00:05:00|9114.1|9111.7|9115.7|9113.3|9116|9113.6|9114.1|9111.7|262
1635984600000|2021-11-04 00:10:00|9115.9|9113.5|9115.8|9113.4|9117.8|9115.4|9115.3|9112.9|249
1635984900000|2021-11-04 00:15:00|9115.9|9113.5|9114.8|9112.4|9116|9113.6|9114.6|9112.2|192
1635985200000|2021-11-04 00:20:00|9114.7|9112.3|9113.1|9110.7|9115.1|9112.7|9112.9|9110.5|188
1635985500000|2021-11-04 00:25:00|9113.2|9110.8|9113.8|9111.4|9114.1|9111.7|9112.8|9110.4|171
1635985800000|2021-11-04 00:30:00|9114|9111.6|9114.1|9111.7|9114.8|9112.4|9113.5|9111.3|211
1635986100000|2021-11-04 00:35:00|9113.9|9111.5|9114.8|9112.4|9115.6|9113.7|9113.6|9111.5|162
1635986400000|2021-11-04 00:40:00|9114.9|9112.5|9115.6|9113.2|9115.9|9113.9|9114.2|9112.2|128
1635986700000|2021-11-04 00:45:00|9115.7|9113.3|9115.3|9112.9|9116|9114.1|9114.5|9112.6|183
1635987000000|2021-11-04 00:50:00|9115.4|9113|9117.4|9115|9118.3|9116.4|9114.8|9112.9|201
1635987300000|2021-11-04 00:55:00|9117.5|9115.1|9118.9|9116.5|9119.2|9117.2|9117.4|9115.1|160
1635987600000|2021-11-04 01:00:00|9118.8|9116.4|9119.5|9117.1|9122|9120.2|9118|9116|342
1635987900000|2021-11-04 01:05:00|9119.6|9117.2|9120.4|9118.9|9121.5|9119.3|9119.3|9117.1|186
1635988200000|2021-11-04 01:10:00|9120.5|9119|9120.5|9119|9121.3|9119.1|9120.3|9118.8|65
1635988500000|2021-11-04 01:15:00|9120.6|9119.1|9117.6|9116.1|9120.6|9119.1|9116.9|9114.9|208
1635988800000|2021-11-04 01:20:00|9117.7|9116.2|9119.4|9117|9120|9118.2|9117.7|9115.7|174
1635989100000|2021-11-04 01:25:00|9119.6|9117.2|9118.7|9117.2|9119.9|9118|9118.2|9116|214
1635989400000|2021-11-04 01:30:00|9118.6|9117.1|9119.6|9118.1|9120.7|9118.7|9117.9|9116|239
1635989700000|2021-11-04 01:35:00|9119.5|9118|9120.6|9119.1|9121.5|9119.7|9119.5|9117.6|208
1635990000000|2021-11-04 01:40:00|9120.5|9119|9121.9|9120.4|9122.9|9120.9|9120.5|9118.8|183
1635990300000|2021-11-04 01:45:00|9121.8|9120.3|9122.5|9120.1|9123.3|9121.3|9121.8|9119.8|215
1635990600000|2021-11-04 01:50:00|9122.6|9120.2|9122.7|9121.2|9124.2|9122.3|9122.5|9120.2|179
1635990900000|2021-11-04 01:55:00|9122.8|9121.3|9121.9|9120.4|9123.3|9121.3|9121.7|9119.8|201
1635991200000|2021-11-04 02:00:00|9122|9120.5|9125.7|9123.3|9125.9|9123.7|9121.7|9119.8|166
1635991500000|2021-11-04 02:05:00|9125.6|9123.2|9124.6|9123.1|9125.7|9123.6|9123.6|9121.6|172
1635991800000|2021-11-04 02:10:00|9124.7|9123.2|9124|9121.6|9124.9|9123.2|9123|9120.8|178
1635992100000|2021-11-04 02:15:00|9123.9|9121.5|9122.6|9121.1|9124|9122.2|9122.4|9120.7|169
1635992400000|2021-11-04 02:20:00|9122.5|9121|9123.1|9120.7|9123.9|9122|9122|9120.2|153
1635992700000|2021-11-04 02:25:00|9122.6|9121.1|9122.5|9121|9123.5|9121.5|9122.5|9120.5|124
1635993000000|2021-11-04 02:30:00|9122.6|9121.1|9122.5|9120.1|9123.4|9121.4|9121.9|9119.9|96
1635993300000|2021-11-04 02:35:00|9122.4|9120|9122.6|9121.1|9123.1|9121.3|9122.2|9120|68
1635993600000|2021-11-04 02:40:00|9122.5|9121|9120.6|9118.2|9122.8|9121|9120.1|9118.2|139
1635993900000|2021-11-04 02:45:00|9120.7|9118.3|9120.2|9118.7|9121|9119.3|9120|9118|82
1635994200000|2021-11-04 02:50:00|9120.1|9118.6|9120.6|9118.2|9121|9118.7|9120|9118|109
1635994500000|2021-11-04 02:55:00|9120.7|9118.3|9120.6|9118.2|9121.6|9119.5|9120.1|9118.1|137
1635994800000|2021-11-04 03:00:00|9120.5|9118.1|9121|9119.5|9121.8|9120.2|9120|9117.9|212
1635995100000|2021-11-04 03:05:00|9121.1|9119.6|9121.4|9119|9121.6|9119.6|9120.6|9118.9|95
1635995400000|2021-11-04 03:10:00|9121.5|9119.1|9122.3|9119.9|9122.4|9120.3|9120.8|9118.9|119
1635995700000|2021-11-04 03:15:00|9122.4|9120|9123.2|9120.8|9124|9122|9121.9|9119.9|137
1635996000000|2021-11-04 03:20:00|9123.3|9120.9|9123.1|9120.7|9123.6|9121.4|9122.6|9120.6|102
1635996300000|2021-11-04 03:25:00|9123.2|9120.8|9125.5|9123.1|9125.8|9123.8|9123.1|9120.7|170
1635996600000|2021-11-04 03:30:00|9125.6|9123.2|9125|9123.5|9125.9|9123.9|9124.3|9122.3|219
1635996900000|2021-11-04 03:35:00|9125.4|9123|9125.6|9123.2|9126.4|9124.5|9124.9|9123|161
1635997200000|2021-11-04 03:40:00|9125.5|9123.1|9125.1|9123.6|9126.3|9124.1|9124.4|9122.5|173
1635997500000|2021-11-04 03:45:00|9125.2|9123.7|9125.1|9123.6|9125.7|9123.7|9124.9|9122.9|105
1635997800000|2021-11-04 03:50:00|9125|9123.5|9125.8|9124.3|9126.3|9124.4|9124.9|9123|110
1635998100000|2021-11-04 03:55:00|9126.2|9123.8|9125.6|9123.2|9126.3|9123.9|9124.9|9122.9|120
1635998400000|2021-11-04 04:00:00|9125.5|9123.1|9125.6|9123.2|9125.7|9123.8|9124.8|9122.9|104
1635998700000|2021-11-04 04:05:00|9125.5|9123.1|9123.4|9121.9|9125.6|9123.3|9123.3|9121.4|140
1635999000000|2021-11-04 04:10:00|9123.5|9122|9122.8|9120.4|9123.9|9122.1|9122.5|9120.4|140
1635999300000|2021-11-04 04:15:00|9122.9|9120.5|9123.1|9120.7|9124.1|9122|9122.5|9120.5|135
1635999600000|2021-11-04 04:20:00|9123|9120.6|9123.1|9120.7|9123.4|9121.4|9122.4|9120.5|85
1635999900000|2021-11-04 04:25:00|9123|9120.6|9121.8|9119.4|9123.4|9121.5|9121|9119.1|144
1636000200000|2021-11-04 04:30:00|9121.7|9119.3|9121.6|9120.1|9122.1|9120.2|9120.3|9118.4|195
1636000500000|2021-11-04 04:35:00|9121.5|9120|9121.6|9120.1|9122.1|9120.3|9121.3|9119.2|97
1636000800000|2021-11-04 04:40:00|9121.5|9120|9121.8|9120.3|9123.2|9121.3|9121.4|9119.4|140
1636001100000|2021-11-04 04:45:00|9121.9|9120.4|9122.5|9120.1|9123.2|9121.3|9121.8|9119.8|177
1636001400000|2021-11-04 04:50:00|9122.7|9120.3|9122.7|9120.3|9122.8|9120.9|9121.9|9119.9|158
1636001700000|2021-11-04 04:55:00|9122.8|9120.4|9123.3|9120.9|9123.5|9121.8|9122.6|9120.3|163
1636002000000|2021-11-04 05:00:00|9123.2|9120.8|9123.2|9120.8|9123.8|9121.9|9121.9|9120|152
1636002300000|2021-11-04 05:05:00|9123.1|9120.7|9124.2|9122.7|9124.7|9122.9|9122.7|9120.7|140
1636002600000|2021-11-04 05:10:00|9124.3|9122.8|9126.2|9124.7|9127|9125|9124.2|9122.2|157
1636002900000|2021-11-04 05:15:00|9126.1|9124.6|9127.4|9125|9128.1|9125.7|9125.9|9124|147
1636003200000|2021-11-04 05:20:00|9127.5|9125.1|9126|9124.5|9127.5|9125.1|9125.6|9123.6|146
1636003500000|2021-11-04 05:25:00|9126.4|9124|9125.4|9123.9|9126.7|9124.7|9125.3|9123.3|121
1636003800000|2021-11-04 05:30:00|9125.3|9123.8|9125.2|9122.8|9125.9|9123.8|9124.8|9122.4|87
1636004100000|2021-11-04 05:35:00|9125.3|9122.9|9125.8|9123.4|9126.5|9124.1|9124.3|9122.3|158
1636004400000|2021-11-04 05:40:00|9125.9|9123.5|9125.2|9123.7|9126.2|9124.1|9124.5|9122.3|296
1636004700000|2021-11-04 05:45:00|9125.3|9123.8|9126.6|9124.2|9126.6|9124.4|9125.1|9123|211
1636005000000|2021-11-04 05:50:00|9126.5|9124.1|9126.9|9125.4|9127.5|9125.4|9126|9123.9|182
1636005300000|2021-11-04 05:55:00|9126.8|9125.3|9125.7|9123.3|9127.7|9125.7|9125|9122.6|342
1636005600000|2021-11-04 06:00:00|9125.8|9123.4|9128.7|9126.3|9129|9126.6|9125.8|9123.4|284
1636005900000|2021-11-04 06:05:00|9128.9|9126.5|9128.8|9126.4|9129.7|9127.5|9127.7|9125.7|307
1636006200000|2021-11-04 06:10:00|9128.9|9126.5|9128.9|9126.5|9129.2|9126.8|9127|9125|485
1636006500000|2021-11-04 06:15:00|9128.7|9126.3|9129.4|9127|9130.9|9128.6|9128.6|9126.2|436
1636006800000|2021-11-04 06:20:00|9129.5|9127.1|9129.2|9126.8|9130.7|9128.3|9129|9126.7|380
1636007100000|2021-11-04 06:25:00|9129.3|9126.9|9129.2|9126.8|9130.2|9127.8|9128|9126|399
1636007400000|2021-11-04 06:30:00|9129.1|9126.7|9129.5|9127.1|9130|9127.6|9126.9|9125|391
1636007700000|2021-11-04 06:35:00|9129.7|9127.3|9132.6|9131.1|9134.3|9131.9|9129|9126.6|377
1636008000000|2021-11-04 06:40:00|9132.4|9130.9|9133.2|9130.8|9134.1|9132|9132.4|9130.4|214
1636008300000|2021-11-04 06:45:00|9133.3|9130.9|9132.3|9129.9|9134.7|9132.3|9131.6|9129.7|200
1636008600000|2021-11-04 06:50:00|9132.2|9129.8|9133.3|9130.9|9133.4|9131.3|9131.3|9129.3|176
1636008900000|2021-11-04 06:55:00|9133.5|9131.1|9135.8|9132.9|9135.8|9133.1|9132.9|9130.8|282
1636009200000|2021-11-04 07:00:00|9136.2|9132.8|9132.2|9129.8|9136.2|9132.9|9131|9129|414
1636009500000|2021-11-04 07:05:00|9132.3|9129.9|9133.9|9131.5|9134.4|9132.6|9130.7|9128.8|488
1636009800000|2021-11-04 07:10:00|9134|9131.6|9132.9|9130.5|9135.9|9134.2|9132.5|9130.4|367
1636010100000|2021-11-04 07:15:00|9133.1|9130.7|9134.3|9132.8|9134.9|9133.1|9132.5|9130.3|461
1636010400000|2021-11-04 07:20:00|9134.2|9132.7|9134.3|9132.8|9135.9|9134.1|9132.8|9130.5|371
1636010700000|2021-11-04 07:25:00|9134.7|9132.3|9137.1|9134.7|9137.5|9135.6|9133.6|9131.5|244
1636011000000|2021-11-04 07:30:00|9137.2|9134.8|9139.7|9137.3|9140|9138.1|9134.3|9132.4|402
1636011300000|2021-11-04 07:35:00|9139.8|9137.4|9139.2|9136.8|9141.6|9139.6|9137.6|9135.2|466
1636011600000|2021-11-04 07:40:00|9138.7|9137.2|9139.2|9137.7|9140.2|9138.3|9137.9|9135.5|380
1636011900000|2021-11-04 07:45:00|9139.1|9137.6|9138.7|9137.2|9139.6|9137.8|9137.6|9135.5|367
1636012200000|2021-11-04 07:50:00|9138.5|9137|9137.2|9134.8|9139|9137.1|9135.1|9133.2|413
1636012500000|2021-11-04 07:55:00|9137.1|9134.7|9139.7|9138.2|9140.6|9138.5|9137|9134.6|301
1636012800000|2021-11-04 08:00:00|9139.5|9138|9144.2|9141.8|9144.3|9142.5|9138.6|9136.5|594
1636013100000|2021-11-04 08:05:00|9144.3|9141.9|9142.4|9140|9144.9|9142.6|9139.6|9137.6|543
1636013400000|2021-11-04 08:10:00|9142.3|9139.9|9141.1|9138.7|9144.8|9142.7|9140|9137.8|734
1636013700000|2021-11-04 08:15:00|9141.2|9138.8|9143.9|9142.4|9144.6|9142.6|9140.1|9137.7|639
1636014000000|2021-11-04 08:20:00|9144.1|9142.6|9140.3|9137.9|9144.6|9142.6|9138.1|9135.8|645
1636014300000|2021-11-04 08:25:00|9140.4|9138|9138|9135.6|9140.6|9138.2|9134.8|9132.8|594
1636014600000|2021-11-04 08:30:00|9138.1|9135.7|9136.9|9134.5|9139.6|9137.6|9134.6|9132.7|532
1636014900000|2021-11-04 08:35:00|9136.8|9134.4|9134.5|9132.1|9140|9137.9|9133|9131|545
1636015200000|2021-11-04 08:40:00|9134.6|9132.2|9135.6|9133.2|9135.6|9133.2|9131|9128.8|502
1636015500000|2021-11-04 08:45:00|9135.5|9133.1|9127.1|9124.7|9135.8|9133.8|9126.3|9123.9|665
1636015800000|2021-11-04 08:50:00|9127|9124.6|9129.8|9127.4|9130.4|9128.2|9124.2|9121.8|529
1636016100000|2021-11-04 08:55:00|9129.7|9127.3|9129|9127.5|9131.9|9129.6|9128.4|9126|562
1636016400000|2021-11-04 09:00:00|9128.7|9127.2|9128.9|9127.4|9131|9128.9|9128.3|9126.2|464
1636016700000|2021-11-04 09:05:00|9128.6|9127.1|9128.1|9126.6|9130.1|9128.1|9127.3|9125.5|475
1636017000000|2021-11-04 09:10:00|9128.3|9126.8|9127.8|9125.4|9129|9126.9|9126.7|9124.6|480
1636017300000|2021-11-04 09:15:00|9127.9|9125.5|9124.8|9122.4|9128.6|9126.3|9123.9|9121.9|408
1636017600000|2021-11-04 09:20:00|9124.7|9122.3|9127.9|9125.5|9128.4|9126.2|9124|9121.8|523
1636017900000|2021-11-04 09:25:00|9127.8|9125.4|9128.7|9127.2|9128.9|9127.2|9126.5|9125|350
1636018200000|2021-11-04 09:30:00|9128.6|9127.1|9129.5|9127.1|9132.3|9130.2|9128.5|9126.6|548
1636018500000|2021-11-04 09:35:00|9129.6|9127.2|9126.8|9125.3|9129.6|9127.4|9126.2|9124.3|445
1636018800000|2021-11-04 09:40:00|9126.7|9125.2|9127.5|9126|9128.2|9126.2|9126.7|9124.5|331
1636019100000|2021-11-04 09:45:00|9127.7|9126.2|9129.1|9127.6|9131.4|9129.2|9127.6|9125.9|447
1636019400000|2021-11-04 09:50:00|9128.9|9127.4|9130.6|9128.2|9132.2|9129.8|9128.4|9126.6|435
1636019700000|2021-11-04 09:55:00|9130.5|9128.1|9127.3|9125.8|9131.5|9129.4|9126|9124|450
1636020000000|2021-11-04 10:00:00|9127.8|9125.4|9129.8|9127.4|9130.7|9128.5|9127.2|9125.4|474
1636020300000|2021-11-04 10:05:00|9129.9|9127.5|9130|9127.6|9134.2|9132.3|9129.4|9127.4|557
1636020600000|2021-11-04 10:10:00|9129.9|9127.5|9131.1|9128.7|9131.9|9129.9|9128.5|9126.3|399
1636020900000|2021-11-04 10:15:00|9131.2|9128.8|9137|9134.6|9138.3|9136.6|9130.8|9128.4|587
1636021200000|2021-11-04 10:20:00|9137.2|9134.8|9137.1|9134.7|9138.4|9136.9|9135.2|9133.1|452
1636021500000|2021-11-04 10:25:00|9137.2|9134.8|9137.7|9135.3|9138.6|9136.4|9135.2|9132.8|485
1636021800000|2021-11-04 10:30:00|9137.8|9135.4|9137.9|9135.5|9139|9136.9|9135.3|9133.4|268
1636022100000|2021-11-04 10:35:00|9138|9135.6|9136.9|9135.4|9139.4|9137.4|9136.4|9134.5|249
1636022400000|2021-11-04 10:40:00|9136.8|9135.3|9139.1|9136.7|9139.9|9137.5|9136.8|9134.4|363
1636022700000|2021-11-04 10:45:00|9139|9136.6|9137.1|9134.7|9139.1|9136.8|9135.5|9133.5|362
1636023000000|2021-11-04 10:50:00|9137|9134.6|9138.6|9136.2|9141.4|9139.3|9137|9134.6|438
1636023300000|2021-11-04 10:55:00|9138.7|9136.3|9139.7|9137.3|9141.4|9139|9138.1|9136.2|412
1636023600000|2021-11-04 11:00:00|9139.4|9137|9137.6|9135.2|9139.6|9137.2|9135.6|9133.7|364
1636023900000|2021-11-04 11:05:00|9137.7|9135.3|9134.8|9132.4|9138.5|9136.6|9133.3|9131.3|238
1636024200000|2021-11-04 11:10:00|9134.7|9132.3|9134.8|9132.4|9138.3|9136.3|9133.6|9131.6|395
1636024500000|2021-11-04 11:15:00|9134.7|9132.3|9134.7|9132.3|9136.7|9134.3|9133.5|9131.1|425
1636024800000|2021-11-04 11:20:00|9134.8|9132.4|9135.2|9132.8|9136.1|9133.9|9134.3|9132.3|294
1636025100000|2021-11-04 11:25:00|9134.4|9132.9|9135.2|9133.7|9137.1|9134.9|9134.3|9132.2|359
1636025400000|2021-11-04 11:30:00|9135.1|9133.6|9136.3|9133.9|9137.8|9135.6|9135|9133|354
1636025700000|2021-11-04 11:35:00|9136.4|9134|9138.8|9136.4|9139|9136.6|9134.5|9132.6|476
1636026000000|2021-11-04 11:40:00|9138.7|9136.3|9138.7|9136.3|9140.7|9138.3|9137.4|9135.5|468
1636026300000|2021-11-04 11:45:00|9138.4|9136|9136.4|9134.9|9138.9|9137|9136.1|9134.2|340
1636026600000|2021-11-04 11:50:00|9136.3|9134.8|9135.6|9133.2|9137.2|9135.1|9134.8|9132.5|403
1636026900000|2021-11-04 11:55:00|9135.5|9133.1|9136|9133.6|9138.4|9136.1|9134.5|9132.1|455
1636027200000|2021-11-04 12:00:00|9135.9|9133.5|9138.9|9136.5|9140.9|9138.5|9134|9131.6|1340
1636027500000|2021-11-04 12:05:00|9139.1|9136.7|9137|9134.6|9140.6|9138.2|9135.9|9133.5|1183
1636027800000|2021-11-04 12:10:00|9137.1|9134.7|9138.5|9136.1|9141.6|9139.2|9136.9|9134.5|1080
1636028100000|2021-11-04 12:15:00|9137.9|9135.5|9135.3|9132.9|9138.7|9136.3|9134.3|9132.4|763
1636028400000|2021-11-04 12:20:00|9135.2|9132.8|9132.1|9129.7|9135.3|9133.2|9129.1|9127|693
1636028700000|2021-11-04 12:25:00|9131.9|9129.5|9137.1|9133.2|9137.1|9133.4|9130.9|9128.8|547
1636029000000|2021-11-04 12:30:00|9137|9133.4|9136.3|9133.9|9137.3|9134.7|9133|9130.6|984
1636029300000|2021-11-04 12:35:00|9136.4|9134|9134.6|9132.2|9138.3|9136|9134.2|9132.2|781
1636029600000|2021-11-04 12:40:00|9134.7|9132.3|9134.7|9132.3|9137|9135.1|9133.3|9130.9|672
1636029900000|2021-11-04 12:45:00|9134.6|9132.2|9132.2|9129.8|9136.6|9134.2|9131.8|9129.6|570
1636030200000|2021-11-04 12:50:00|9132.3|9129.9|9130.1|9127.7|9132.3|9129.9|9128.7|9126.8|789
1636030500000|2021-11-04 12:55:00|9130|9127.6|9129.6|9127.2|9131|9128.6|9128.3|9125.9|758
1636030800000|2021-11-04 13:00:00|9129.5|9127.1|9129.6|9127.2|9130.7|9128.3|9128.5|9126.9|590
1636031100000|2021-11-04 13:05:00|9129.5|9127.1|9128.6|9126.2|9130.6|9128.6|9127.5|9125.9|533
1636031400000|2021-11-04 13:10:00|9128.5|9126.1|9123.7|9121.3|9128.8|9126.8|9120.2|9117.9|739
1636031700000|2021-11-04 13:15:00|9123.9|9121.5|9126.5|9124.1|9126.5|9124.1|9120.7|9118.3|617
1636032000000|2021-11-04 13:20:00|9126.4|9124|9128.8|9126.4|9129.5|9127.1|9125.1|9122.7|424
1636032300000|2021-11-04 13:25:00|9128.9|9126.5|9130.1|9128.6|9130.6|9128.7|9126.5|9125|368
1636032600000|2021-11-04 13:30:00|9129.8|9128.3|9129.1|9127.6|9131.4|9129.4|9125.9|9124|676
1636032900000|2021-11-04 13:35:00|9129.2|9127.7|9132.3|9129.9|9132.6|9130.6|9127.5|9125.5|607
1636033200000|2021-11-04 13:40:00|9132.4|9130|9130.6|9128.2|9134|9132.1|9128|9126.3|513
1636033500000|2021-11-04 13:45:00|9130.5|9128.1|9139.8|9137.4|9140.9|9138.9|9129.8|9127.8|712
1636033800000|2021-11-04 13:50:00|9139.3|9137.8|9139.3|9136.9|9141.7|9139.4|9137.1|9134.9|585
1636034100000|2021-11-04 13:55:00|9139.2|9136.8|9136.8|9134.4|9139.6|9137.7|9136|9133.6|544
1636034400000|2021-11-04 14:00:00|9136.9|9134.5|9137.2|9134.8|9137.4|9135.5|9132|9130.2|795
1636034700000|2021-11-04 14:05:00|9137.3|9134.9|9137.9|9136.4|9139.9|9137.8|9135.4|9133.6|688
1636035000000|2021-11-04 14:10:00|9138|9136.5|9135.3|9133.8|9138.3|9136.6|9133.9|9132.4|573
1636035300000|2021-11-04 14:15:00|9135.4|9133.9|9139.7|9137.3|9139.8|9137.4|9132.6|9130.4|779
1636035600000|2021-11-04 14:20:00|9139.4|9137.9|9132.2|9129.8|9139.5|9137.9|9131.6|9129.3|858
1636035900000|2021-11-04 14:25:00|9132.1|9129.7|9133.7|9131.3|9136.7|9134.3|9128.7|9126.3|885
1636036200000|2021-11-04 14:30:00|9133.6|9131.2|9129.7|9127.3|9134.6|9132.2|9128.7|9126.5|728
1636036500000|2021-11-04 14:35:00|9129.9|9127.5|9130.7|9128.3|9134.5|9132.2|9127.3|9124.9|894
1636036800000|2021-11-04 14:40:00|9130.9|9128.5|9135.1|9132.7|9137|9134.6|9127.9|9125.5|790
1636037100000|2021-11-04 14:45:00|9134.9|9132.5|9138.7|9136.3|9141.2|9139.2|9134.9|9132.5|670
1636037400000|2021-11-04 14:50:00|9138.6|9136.2|9135.6|9133.2|9139.3|9137|9134.2|9132.2|835
1636037700000|2021-11-04 14:55:00|9135.7|9133.3|9135.2|9132.8|9136.7|9134.3|9132.3|9129.9|832
1636038000000|2021-11-04 15:00:00|9135.3|9132.9|9137.2|9134.8|9141.3|9139|9134.7|9132.3|900
1636038300000|2021-11-04 15:05:00|9137.1|9134.7|9137.5|9135.1|9139|9136.9|9134.3|9132.1|633
1636038600000|2021-11-04 15:10:00|9137.4|9135|9136.2|9133.8|9137.6|9135.7|9134.2|9131.9|571
1636038900000|2021-11-04 15:15:00|9136.4|9134|9135.5|9133.1|9137.2|9135.2|9133.3|9131.1|678
1636039200000|2021-11-04 15:20:00|9135.7|9133.3|9139|9136.6|9139.1|9136.7|9135.2|9133.2|724
1636039500000|2021-11-04 15:25:00|9138.9|9136.5|9144.7|9142.3|9146.5|9144.1|9137.5|9135.5|1033
1636039800000|2021-11-04 15:30:00|9144.2|9142.7|9142|9139.6|9144.4|9142.8|9140.2|9138.3|903
1636040100000|2021-11-04 15:35:00|9142.1|9139.7|9138.7|9136.3|9142.4|9140.3|9137.4|9135.2|687
1636040400000|2021-11-04 15:40:00|9138.8|9136.4|9136.1|9133.7|9139.9|9137.6|9133.9|9131.9|611
1636040700000|2021-11-04 15:45:00|9135.9|9133.5|9138.2|9135.8|9140.8|9138.4|9134.6|9132.4|621
1636041000000|2021-11-04 15:50:00|9138.1|9135.7|9135.8|9133.4|9138.8|9136.4|9133.9|9131.8|664
1636041300000|2021-11-04 15:55:00|9135.6|9133.2|9129.2|9127.7|9135.7|9133.3|9128.7|9126.4|905
1636041600000|2021-11-04 16:00:00|9129.3|9127.8|9125.3|9123.8|9130.1|9128.2|9125.2|9123.4|693
1636041900000|2021-11-04 16:05:00|9125.2|9123.7|9128.8|9126.4|9128.8|9126.8|9124.2|9122.2|606
1636042200000|2021-11-04 16:10:00|9128.9|9126.5|9127.2|9124.8|9130.5|9128.1|9127|9124.6|684
1636042500000|2021-11-04 16:15:00|9127.1|9124.7|9132.6|9131.1|9134|9132|9124.4|9122.2|750
1636042800000|2021-11-04 16:20:00|9132.7|9131.2|9132.6|9130.2|9134.6|9132.7|9131.2|9129.4|506
1636043100000|2021-11-04 16:25:00|9132.7|9130.3|9132.4|9130|9134|9131.9|9130.7|9128.7|366
1636043400000|2021-11-04 16:30:00|9132.5|9130.1|9129.7|9127.3|9134.1|9131.7|9129.1|9127.1|764
1636043700000|2021-11-04 16:35:00|9129.6|9127.2|9132.5|9130.1|9132.6|9130.2|9128.2|9126.4|700
1636044000000|2021-11-04 16:40:00|9132.4|9130|9133|9130.6|9133.9|9131.7|9131.7|9129.7|387
1636044300000|2021-11-04 16:45:00|9132.9|9130.5|9135.4|9133|9135.5|9133.6|9132.8|9130.5|427
1636044600000|2021-11-04 16:50:00|9135.3|9132.9|9134.3|9132.8|9135.7|9133.5|9133.4|9131.7|465
1636044900000|2021-11-04 16:55:00|9134.2|9132.7|9133.1|9131.6|9136.4|9134.4|9132.8|9131|468
1636045200000|2021-11-04 17:00:00|9133.5|9131.1|9132.3|9129.9|9133.6|9131.5|9131|9129.1|354
1636045500000|2021-11-04 17:05:00|9131.7|9130.2|9129.1|9126.7|9132.9|9131|9128.3|9126.4|316
1636045800000|2021-11-04 17:10:00|9129.2|9126.8|9128.1|9125.7|9130.1|9128.2|9126.8|9125.2|254
1636046100000|2021-11-04 17:15:00|9128.2|9125.8|9124.2|9121.8|9128.2|9126.3|9122.9|9120.6|368
1636046400000|2021-11-04 17:20:00|9123.9|9121.5|9125.9|9123.5|9126.3|9124.2|9122.6|9120.2|456
1636046700000|2021-11-04 17:25:00|9125.7|9123.3|9126.2|9123.8|9127.8|9125.8|9125.5|9123.3|320
1636047000000|2021-11-04 17:30:00|9126.3|9123.9|9126.2|9123.8|9127.1|9125.2|9125|9122.9|398
1636047300000|2021-11-04 17:35:00|9126.3|9123.9|9127.8|9125.4|9127.9|9125.7|9124.9|9123.1|306
1636047600000|2021-11-04 17:40:00|9127.6|9125.2|9127.2|9124.8|9127.7|9125.4|9125.5|9123.5|291
1636047900000|2021-11-04 17:45:00|9127.3|9124.9|9125.9|9124.4|9127.3|9125.7|9124.3|9122.4|375
1636048200000|2021-11-04 17:50:00|9125.8|9124.3|9125.7|9124.2|9126.6|9124.6|9124.3|9122.6|306
1636048500000|2021-11-04 17:55:00|9125.8|9124.3|9127.1|9124.7|9127.5|9125.8|9125|9123|257
1636048800000|2021-11-04 18:00:00|9127.2|9124.8|9129.3|9126.9|9129.5|9127.4|9125.9|9124|391
1636049100000|2021-11-04 18:05:00|9128.9|9127.4|9127|9125.5|9129.4|9127.4|9126.7|9124.4|349
1636049400000|2021-11-04 18:10:00|9127.1|9125.6|9126.5|9125|9128.3|9126.5|9126.4|9124.5|276
1636049700000|2021-11-04 18:15:00|9126.6|9125.1|9126.4|9124|9127.9|9125.9|9125.9|9124|305
1636050000000|2021-11-04 18:20:00|9126.5|9124.1|9126.2|9123.8|9126.8|9124.8|9124.5|9122.7|274
1636050300000|2021-11-04 18:25:00|9126.1|9123.7|9125.8|9123.4|9126.2|9124.3|9124.5|9122.5|298
1636050600000|2021-11-04 18:30:00|9125|9123.5|9127.3|9124.9|9127.6|9125.6|9125|9123|211
1636050900000|2021-11-04 18:35:00|9126.9|9125.4|9127.6|9125.2|9128.5|9126.6|9126.4|9124.4|344
1636051200000|2021-11-04 18:40:00|9127.8|9125.4|9126.5|9124.1|9128.1|9126.1|9125.6|9123.8|303
1636051500000|2021-11-04 18:45:00|9126.4|9124|9124.9|9122.5|9126.7|9124.4|9124.5|9122.1|348
1636051800000|2021-11-04 18:50:00|9125|9122.6|9125.6|9123.2|9126.1|9124.2|9122.8|9120.7|494
1636052100000|2021-11-04 18:55:00|9125.7|9123.3|9128.4|9126.9|9128.4|9126.9|9125.1|9122.7|422
1636052400000|2021-11-04 19:00:00|9128.5|9127|9128.1|9125.7|9130.1|9128|9127.6|9125.6|373
1636052700000|2021-11-04 19:05:00|9128.3|9125.9|9130.6|9129.1|9131|9129.1|9127.8|9125.9|295
1636053000000|2021-11-04 19:10:00|9130.5|9129|9131.5|9129.1|9131.8|9130.1|9130|9128|323
1636053300000|2021-11-04 19:15:00|9131.6|9129.2|9129.4|9127|9131.6|9129.7|9128.9|9126.8|264
1636053600000|2021-11-04 19:20:00|9128.8|9127.3|9127.5|9126|9130.3|9127.9|9126.9|9125|370
1636053900000|2021-11-04 19:25:00|9127.4|9125.9|9127.2|9124.8|9128.6|9126.7|9126.5|9124.1|245
1636054200000|2021-11-04 19:30:00|9127.3|9124.9|9127.7|9125.3|9128.4|9126.2|9126.6|9124.2|374
1636054500000|2021-11-04 19:35:00|9127.9|9125.5|9125.9|9123.5|9128.1|9126.1|9125.2|9123.3|228
1636054800000|2021-11-04 19:40:00|9125.8|9123.4|9125.7|9123.3|9126.1|9124.1|9124.5|9122.4|195
1636055100000|2021-11-04 19:45:00|9125.4|9123|9125.6|9123.2|9126.3|9124.3|9124.8|9122.4|362
1636055400000|2021-11-04 19:50:00|9125.7|9123.3|9126.1|9123.7|9126.8|9124.4|9125.3|9123.1|244
1636055700000|2021-11-04 19:55:00|9126|9123.6|9123.8|9121.4|9126.4|9124.4|9123.4|9121.3|271
1636056000000|2021-11-04 20:00:00|9124|9121.6|9124.5|9122.1|9124.6|9122.2|9121.9|9119.7|284
1636056300000|2021-11-04 20:05:00|9124.6|9122.2|9124.7|9122.3|9125.6|9123.2|9123.8|9121.4|174
1636056600000|2021-11-04 20:10:00|9124.6|9122.2|9124.9|9122.5|9125.6|9123.6|9124.4|9122.1|108
1636056900000|2021-11-04 20:15:00|9124.8|9122.4|9125.7|9123.3|9126.1|9123.8|9124.8|9122.4|108
1636057200000|2021-11-04 20:20:00|9124.9|9123.4|9125.5|9123.1|9125.6|9123.6|9124.8|9123|77
1636057500000|2021-11-04 20:25:00|9125|9123.5|9125.5|9123.1|9125.6|9123.7|9124.9|9123|70
1636057800000|2021-11-04 20:30:00|9125.6|9123.2|9126.4|9124|9126.6|9124.5|9125.2|9123.1|100
1636058100000|2021-11-04 20:35:00|9126.3|9123.9|9125.5|9123.1|9126.7|9124.3|9125.4|9123|99
1636058400000|2021-11-04 20:40:00|9125.6|9123.2|9126.3|9123.9|9126.7|9124.3|9125.5|9123.1|108
1636058700000|2021-11-04 20:45:00|9126.2|9123.8|9126.4|9124|9126.9|9124.5|9125.5|9123.1|168
1636059000000|2021-11-04 20:50:00|9126.2|9123.8|9126|9123.6|9127|9124.6|9124.8|9122.4|216
1636059300000|2021-11-04 20:55:00|9125.9|9123.5|9131.3|9123.3|9133.8|9124.2|9125.4|9122.1|339
1636059600000|2021-11-04 21:00:00|9131.2|9123|9132.5|9122.4|9133.3|9123.7|9130.4|9121.7|47
1636059900000|2021-11-04 21:05:00|9132.1|9123.2|9132.6|9124.2|9136.1|9124.5|9131.7|9122.3|81
1636060200000|2021-11-04 21:10:00|9133.7|9123.2|9133.9|9123.6|9136.5|9124.3|9131|9120.1|159
1636060500000|2021-11-04 21:15:00|9135|9123|9132.3|9121.3|9136.4|9124.1|9131.4|9120.8|151
1636060800000|2021-11-04 21:20:00|9131.8|9120.3|9132.9|9122.4|9135.5|9123.2|9131.7|9120.3|158
1636061100000|2021-11-04 21:25:00|9133|9122|9133.4|9122.3|9134.3|9123.8|9131.1|9120.5|104
1636061400000|2021-11-04 21:30:00|9133.3|9122.1|9135.1|9121.9|9135.8|9124.2|9131.6|9120.7|225
1636061700000|2021-11-04 21:35:00|9135|9122.2|9132.9|9123.9|9136.3|9124.2|9131.2|9121|178
1636062000000|2021-11-04 21:40:00|9132.8|9124|9132.7|9123.9|9137.1|9124.3|9131.5|9121.7|205
1636062300000|2021-11-04 21:45:00|9131.8|9123.7|9133|9123.9|9133.8|9124.4|9131.3|9123|123
1636062600000|2021-11-04 21:50:00|9132.8|9123.7|9133.7|9123.3|9134.8|9124.4|9130.9|9121.7|230
1636062900000|2021-11-04 21:55:00|9131.8|9123.4|9133.3|9122.9|9138.2|9124.3|9131.8|9120.8|341
1636063200000|2021-11-04 22:00:00|9131.8|9122.8|9127.9|9123.1|9132.4|9124.7|9126.7|9120.5|388
1636063500000|2021-11-04 22:05:00|9127.8|9123.3|9127.8|9123.2|9129.5|9124|9125.5|9122.1|229
1636063800000|2021-11-04 22:10:00|9127.5|9123.4|9127.1|9124.7|9129.9|9125|9125.9|9121.6|285
1636064100000|2021-11-04 22:15:00|9127.3|9124.6|9127.2|9124.5|9128.5|9125.2|9126|9122.5|252
1636064400000|2021-11-04 22:20:00|9126.9|9124.1|9127.9|9125.5|9131.5|9126.3|9126.8|9123.4|235
1636064700000|2021-11-04 22:25:00|9128|9125.4|9127.1|9124|9128.3|9125.5|9126.4|9123.8|143
1636065000000|2021-11-04 22:30:00|9126.7|9124.3|9128.5|9125.7|9130.2|9126|9126.7|9124.1|140
1636065300000|2021-11-04 22:35:00|9128.4|9125.9|9127.8|9125.4|9130.2|9126.2|9127.4|9124.6|100
1636065600000|2021-11-04 22:40:00|9127.7|9125.3|9127.4|9124.8|9128.2|9125.6|9126.7|9124.3|102
1636065900000|2021-11-04 22:45:00|9127.3|9124.9|9127|9124.6|9127.3|9125.1|9126.6|9124.2|83
1636066200000|2021-11-04 22:50:00|9126.9|9124.5|9126.1|9123.7|9127.4|9124.7|9126.1|9123.3|101
1636066500000|2021-11-04 22:55:00|9126.2|9123.8|9127.2|9124.8|9127.7|9124.9|9126.1|9123.6|89
1636066800000|2021-11-04 23:00:00|9127.3|9124.9|9127.1|9124.7|9128.2|9125.8|9126.9|9124.5|204
1636067100000|2021-11-04 23:05:00|9127|9124.6|9128.1|9125.7|9128.1|9125.7|9127|9124.6|106
1636067400000|2021-11-04 23:10:00|9128|9125.6|9128.9|9126.5|9128.9|9126.5|9127.7|9125.3|122
1636067700000|2021-11-04 23:15:00|9128.8|9126.4|9128.7|9126.3|9128.9|9126.5|9127.4|9125.5|156
1636068000000|2021-11-04 23:20:00|9128.8|9126.4|9129.5|9127.1|9129.7|9127.3|9128.6|9126.2|185
1636068300000|2021-11-04 23:25:00|9129.6|9127.2|9129.5|9127.1|9129.8|9127.4|9129.4|9126.8|119
1636068600000|2021-11-04 23:30:00|9129.6|9127.2|9128.9|9126.5|9129.6|9127.5|9128.2|9125.8|99
1636068900000|2021-11-04 23:35:00|9128.8|9126.4|9129.1|9126.7|9130.3|9128.3|9128.5|9126.1|113
1636069200000|2021-11-04 23:40:00|9129.3|9126.9|9128.9|9126.5|9129.5|9127.1|9128.4|9126|126
1636069500000|2021-11-04 23:45:00|9128.8|9126.4|9128.4|9126|9129|9126.6|9128.3|9125.9|93
1636069800000|2021-11-04 23:50:00|9128.3|9125.9|9129.1|9126.7|9129.4|9127|9127.7|9125.3|152
1636070100000|2021-11-04 23:55:00|9129.2|9126.8|9127.7|9125.3|9129.3|9126.9|9127.7|9125.3|145
1636070400000|2021-11-05 00:00:00|9127.8|9125.4|9128.5|9126.1|9129.7|9127.5|9127.1|9125|305
1636070700000|2021-11-05 00:05:00|9128.6|9126.2|9127.5|9125.1|9129|9126.4|9127.1|9125.1|200
1636071000000|2021-11-05 00:10:00|9127.4|9125|9128|9126.5|9128.8|9126.5|9126.7|9124.8|237
1636071300000|2021-11-05 00:15:00|9127.9|9126.4|9128.4|9126|9129.6|9127.4|9127.8|9125.8|213
1636071600000|2021-11-05 00:20:00|9128.5|9126.1|9128.5|9126.1|9129|9126.6|9127.3|9125.3|186
1636071900000|2021-11-05 00:25:00|9128.6|9126.2|9129.4|9127|9130.1|9127.7|9128.5|9126.1|167
1636072200000|2021-11-05 00:30:00|9129.3|9126.9|9131.2|9128.8|9131.3|9129.2|9129.1|9126.9|217
1636072500000|2021-11-05 00:35:00|9131.3|9128.9|9131.6|9129.2|9132.1|9130.1|9130.4|9128.4|285
1636072800000|2021-11-05 00:40:00|9131.7|9129.3|9130.7|9128.3|9132.6|9130.8|9130.2|9128.3|173
1636073100000|2021-11-05 00:45:00|9130.4|9128.9|9130.8|9128.4|9131.4|9129.3|9129.7|9127.9|153
1636073400000|2021-11-05 00:50:00|9130.9|9128.5|9128.6|9126.2|9131.3|9129.3|9128|9125.9|318
1636073700000|2021-11-05 00:55:00|9128.7|9126.3|9127.3|9125.8|9129.5|9127.3|9127|9125|240
1636074000000|2021-11-05 01:00:00|9127.7|9125.3|9125.2|9122.8|9127.7|9125.8|9123.9|9122|368
1636074300000|2021-11-05 01:05:00|9124.8|9123.3|9125.2|9122.8|9126|9124.1|9124|9122.3|216
1636074600000|2021-11-05 01:10:00|9125.1|9122.7|9126.5|9124.1|9128.5|9126.6|9124|9122|337
1636074900000|2021-11-05 01:15:00|9126.2|9124.7|9127.9|9125.5|9128|9126|9125.7|9123.7|193
1636075200000|2021-11-05 01:20:00|9128.1|9125.7|9127.5|9126|9129.7|9127.7|9127.4|9125.5|287
1636075500000|2021-11-05 01:25:00|9127.7|9126.2|9127|9124.6|9128.9|9127|9126.8|9124.6|279
1636075800000|2021-11-05 01:30:00|9126.9|9124.5|9124.7|9123.2|9129.7|9127.7|9124.7|9122.8|311
1636076100000|2021-11-05 01:35:00|9124.8|9123.3|9126.2|9123.8|9126.2|9124.5|9124|9122.3|193
1636076400000|2021-11-05 01:40:00|9126.1|9123.7|9125.5|9123.1|9126.4|9124.4|9124.6|9122.7|192
1636076700000|2021-11-05 01:45:00|9125.9|9123.5|9125.3|9122.9|9126.4|9124.4|9124.4|9122.4|239
1636077000000|2021-11-05 01:50:00|9125.4|9123|9124.8|9123.3|9126.2|9124.2|9124.3|9122.3|262
1636077300000|2021-11-05 01:55:00|9124.9|9123.4|9122.6|9120.2|9125.4|9123.5|9121.2|9119.3|373
1636077600000|2021-11-05 02:00:00|9122.5|9120.1|9123.7|9121.3|9124.1|9122.2|9121.8|9119.4|200
1636077900000|2021-11-05 02:05:00|9123.8|9121.4|9124.6|9123.1|9124.6|9123.1|9123.1|9121.3|182
1636078200000|2021-11-05 02:10:00|9124.5|9123|9125.3|9122.9|9125.8|9123.8|9123.9|9121.9|257
1636078500000|2021-11-05 02:15:00|9124.9|9123.4|9126.3|9123.9|9127.1|9125.4|9124.9|9123.3|191
1636078800000|2021-11-05 02:20:00|9126.2|9123.8|9127.1|9124.7|9127.1|9125.3|9125.6|9123.5|167
1636079100000|2021-11-05 02:25:00|9127.2|9124.8|9127|9124.6|9129.1|9126.7|9125.5|9123.5|286
1636079400000|2021-11-05 02:30:00|9126.9|9124.5|9127.6|9126.1|9128.2|9126.1|9126.7|9124.4|178
1636079700000|2021-11-05 02:35:00|9127.5|9126|9132.6|9130.2|9132.9|9130.5|9127.3|9125.8|236
1636080000000|2021-11-05 02:40:00|9132.7|9130.3|9133.7|9131.3|9134.7|9132.3|9132.4|9130.2|254
1636080300000|2021-11-05 02:45:00|9133.8|9131.4|9135|9132.6|9135.3|9132.9|9133.3|9131.2|244
1636080600000|2021-11-05 02:50:00|9135.1|9132.7|9134.8|9132.4|9135.8|9133.5|9134|9132.2|226
1636080900000|2021-11-05 02:55:00|9134.9|9132.5|9134.6|9132.2|9134.9|9132.7|9132.5|9130.6|211
1636081200000|2021-11-05 03:00:00|9134.7|9132.3|9135.4|9133|9135.6|9133.6|9134.1|9132.2|205
1636081500000|2021-11-05 03:05:00|9134.9|9133.4|9135.5|9133.1|9135.7|9133.6|9134.7|9132.5|196
1636081800000|2021-11-05 03:10:00|9135.6|9133.2|9135.4|9133|9135.6|9133.6|9134.7|9132.4|169
1636082100000|2021-11-05 03:15:00|9135.3|9132.9|9134.8|9132.4|9135.4|9133.4|9133.9|9131.9|165
1636082400000|2021-11-05 03:20:00|9134.7|9132.3|9134.9|9132.5|9136.2|9134.1|9134.4|9132.3|215
1636082700000|2021-11-05 03:25:00|9135|9132.6|9136.1|9133.7|9136.2|9134.1|9134.5|9132.4|205
1636083000000|2021-11-05 03:30:00|9136.2|9133.8|9135.1|9132.7|9136.6|9134.3|9134.9|9132.5|155
1636083300000|2021-11-05 03:35:00|9135|9132.6|9135.5|9134|9136.1|9134.1|9134.6|9132.6|160
1636083600000|2021-11-05 03:40:00|9135.6|9134.1|9135.2|9132.8|9136.1|9134.1|9134|9132.1|196
1636083900000|2021-11-05 03:45:00|9135.1|9132.7|9134.5|9132.1|9135.3|9133.1|9133.9|9132|161
1636084200000|2021-11-05 03:50:00|9134.4|9132|9133.6|9131.2|9134.7|9132.7|9132.3|9130.3|204
1636084500000|2021-11-05 03:55:00|9133.1|9131.6|9132.1|9129.7|9133.6|9131.6|9130.6|9128.7|228
1636084800000|2021-11-05 04:00:00|9132.2|9129.8|9129.8|9128.3|9132.2|9130|9129|9127.2|174
1636085100000|2021-11-05 04:05:00|9130.2|9127.8|9130.5|9129|9131.1|9129.1|9129.5|9127.5|118
1636085400000|2021-11-05 04:10:00|9130.6|9129.1|9129.1|9127.6|9131.1|9129.1|9129|9127.1|152
1636085700000|2021-11-05 04:15:00|9128.8|9127.3|9130.3|9127.9|9130.6|9128.6|9128.8|9127|131
1636086000000|2021-11-05 04:20:00|9130.2|9127.8|9129.7|9128.2|9130.4|9128.5|9129.4|9127.4|95
1636086300000|2021-11-05 04:25:00|9129.8|9128.3|9128.5|9126.1|9130.2|9128.3|9128.2|9126|159
1636086600000|2021-11-05 04:30:00|9128.4|9126|9128.5|9126.1|9128.7|9126.6|9127.6|9125.6|151
1636086900000|2021-11-05 04:35:00|9128.6|9126.2|9128.7|9126.3|9129.5|9127.2|9128|9126|136
1636087200000|2021-11-05 04:40:00|9128.6|9126.2|9127.7|9125.3|9128.8|9126.7|9127|9125.1|95
1636087500000|2021-11-05 04:45:00|9127.6|9125.2|9127.1|9125.6|9127.8|9125.8|9126.8|9124.7|97
1636087800000|2021-11-05 04:50:00|9127|9125.5|9127.6|9125.2|9128.1|9126.1|9127|9125.1|88
1636088100000|2021-11-05 04:55:00|9127.7|9125.3|9126|9123.6|9127.7|9125.5|9125.5|9123.5|182
1636088400000|2021-11-05 05:00:00|9126.1|9123.7|9126|9123.6|9126.8|9124.5|9124.8|9122.8|192
1636088700000|2021-11-05 05:05:00|9125.6|9124.1|9128.1|9125.7|9128.1|9125.9|9125.3|9123.2|90
1636089000000|2021-11-05 05:10:00|9128.2|9125.8|9126|9124.5|9128.2|9125.8|9125.5|9123.3|203
1636089300000|2021-11-05 05:15:00|9126.5|9124.1|9127.5|9125.1|9127.8|9125.7|9126.3|9124|153
1636089600000|2021-11-05 05:20:00|9127.6|9125.2|9127|9125.5|9127.7|9125.9|9126.5|9124.4|129
1636089900000|2021-11-05 05:25:00|9127.1|9125.6|9126.7|9124.3|9127.8|9126|9126.4|9124.3|140
1636090200000|2021-11-05 05:30:00|9126.8|9124.4|9126.8|9124.4|9127|9125|9126.2|9124.3|103
1636090500000|2021-11-05 05:35:00|9126.4|9124.9|9127.6|9125.2|9127.8|9125.8|9126|9124.2|135
1636090800000|2021-11-05 05:40:00|9127.7|9125.3|9127|9124.6|9127.8|9125.9|9126.4|9124.4|90
1636091100000|2021-11-05 05:45:00|9126.9|9124.5|9127.3|9124.9|9127.7|9125.7|9126.4|9124.4|103
1636091400000|2021-11-05 05:50:00|9127.2|9124.8|9128|9125.6|9128.1|9126.1|9126.5|9124.6|115
1636091700000|2021-11-05 05:55:00|9127.9|9125.5|9127.7|9125.3|9128.1|9125.9|9126.5|9124.4|180
1636092000000|2021-11-05 06:00:00|9127.8|9125.4|9127.3|9125.8|9128|9126.1|9125.9|9124.3|237
1636092300000|2021-11-05 06:05:00|9127.2|9125.7|9126.6|9125.1|9127.8|9126|9125.7|9123.9|167
1636092600000|2021-11-05 06:10:00|9126.5|9125|9126.6|9124.2|9127.7|9125.7|9126.1|9124|178
1636092900000|2021-11-05 06:15:00|9126.4|9124|9124.7|9123.2|9127.1|9125.1|9124.7|9122.6|122
1636093200000|2021-11-05 06:20:00|9125.1|9122.7|9126.1|9123.7|9126.1|9124.1|9124.7|9122.4|241
1636093500000|2021-11-05 06:25:00|9126.2|9123.8|9126.8|9125.3|9127.8|9125.7|9126|9123.7|222
1636093800000|2021-11-05 06:30:00|9126.6|9125.1|9126.9|9125.4|9127.7|9125.8|9126.5|9124.6|160
1636094100000|2021-11-05 06:35:00|9127.2|9125.7|9126.8|9124.4|9128.1|9126.2|9125.7|9123.6|232
1636094400000|2021-11-05 06:40:00|9126.9|9124.5|9126.1|9123.7|9126.9|9124.7|9124.9|9122.8|311
1636094700000|2021-11-05 06:45:00|9126|9123.6|9127.4|9125|9127.8|9125.8|9126|9123.6|192
1636095000000|2021-11-05 06:50:00|9127.5|9125.1|9126.9|9124.5|9127.9|9125.9|9126.3|9124.3|185
1636095300000|2021-11-05 06:55:00|9127|9124.6|9127.7|9125.3|9127.8|9125.9|9126.4|9124.4|135
1636095600000|2021-11-05 07:00:00|9127.8|9125.4|9125.3|9122.9|9127.8|9126|9124.5|9122.6|309
1636095900000|2021-11-05 07:05:00|9125.4|9123|9125.9|9123.5|9127|9125|9124.2|9122.7|244
1636096200000|2021-11-05 07:10:00|9126|9123.6|9124.3|9121.9|9126.4|9124.3|9123.3|9121.2|256
1636096500000|2021-11-05 07:15:00|9124.4|9122|9123.9|9122.4|9126.1|9124.2|9123.2|9121.2|319
1636096800000|2021-11-05 07:20:00|9124.4|9122|9125.1|9122.7|9125.7|9123.6|9123.3|9121.3|292
1636097100000|2021-11-05 07:25:00|9125|9122.6|9123.6|9122.1|9125.1|9123.1|9123|9120.9|169
1636097400000|2021-11-05 07:30:00|9123.7|9122.2|9123.8|9122.3|9124.7|9122.8|9123.1|9121.3|204
1636097700000|2021-11-05 07:35:00|9124|9122.5|9127.7|9126.2|9128.1|9126.3|9124|9122.5|330
1636098000000|2021-11-05 07:40:00|9127.6|9126.1|9127.7|9125.3|9129.9|9127.5|9127.3|9125.2|326
1636098300000|2021-11-05 07:45:00|9127.3|9125.8|9129.7|9127.3|9130|9127.6|9126.4|9124.5|331
1636098600000|2021-11-05 07:50:00|9129.6|9127.2|9136.2|9133.8|9136.6|9134.2|9129.6|9127.2|411
1636098900000|2021-11-05 07:55:00|9136.3|9133.9|9136.1|9133.7|9136.9|9134.5|9133.8|9131.4|381
1636099200000|2021-11-05 08:00:00|9136.2|9133.8|9136.8|9134.4|9140.2|9137.8|9134.7|9132.5|522
1636099500000|2021-11-05 08:05:00|9136.7|9134.3|9136.4|9134.9|9138.6|9136.3|9135|9133.4|545
1636099800000|2021-11-05 08:10:00|9136.6|9135.1|9134.9|9133.4|9138.5|9136.4|9133.2|9131.4|475
1636100100000|2021-11-05 08:15:00|9134.8|9133.3|9135.2|9132.8|9138.6|9136.9|9134.6|9132.7|581
1636100400000|2021-11-05 08:20:00|9135.3|9132.9|9134.8|9132.4|9136.2|9134.5|9130.5|9128.5|567
1636100700000|2021-11-05 08:25:00|9134.9|9132.5|9134.9|9132.5|9138.6|9136.4|9133.8|9131.8|476
1636101000000|2021-11-05 08:30:00|9135|9132.6|9135.1|9132.7|9136.5|9134.5|9133.1|9131|471
1636101300000|2021-11-05 08:35:00|9135|9132.6|9131.5|9129.1|9135.4|9133.5|9131|9128.9|426
1636101600000|2021-11-05 08:40:00|9131.4|9129|9137.3|9134.9|9137.4|9135.1|9129.4|9127.1|460
1636101900000|2021-11-05 08:45:00|9137.4|9135|9130.8|9128.4|9137.4|9135.1|9128.4|9126|419
1636102200000|2021-11-05 08:50:00|9130.9|9128.5|9133.2|9130.8|9133.7|9131.3|9128.3|9125.9|518
1636102500000|2021-11-05 08:55:00|9133.3|9130.9|9136.4|9134|9138.1|9136|9132|9130.1|436
1636102800000|2021-11-05 09:00:00|9136.5|9134.1|9137.7|9135.3|9137.8|9136.1|9135.4|9133.6|421
1636103100000|2021-11-05 09:05:00|9137.6|9135.2|9145.3|9142.9|9145.4|9143|9136.6|9134.6|435
1636103400000|2021-11-05 09:10:00|9145.4|9143|9142.7|9140.3|9145.7|9143.4|9140.7|9138.3|462
1636103700000|2021-11-05 09:15:00|9142.6|9140.2|9141.2|9138.8|9144.1|9141.7|9140.3|9138.3|405
1636104000000|2021-11-05 09:20:00|9141.1|9138.7|9143.6|9141.2|9144.4|9142|9140.4|9138.4|503
1636104300000|2021-11-05 09:25:00|9143.2|9141.7|9147.7|9145.3|9147.9|9146.1|9141.8|9139.8|443
1636104600000|2021-11-05 09:30:00|9147.6|9145.2|9144.7|9143.2|9147.7|9145.5|9143.7|9141.8|351
1636104900000|2021-11-05 09:35:00|9144.6|9143.1|9144.4|9142|9145.6|9143.7|9143|9140.8|334
1636105200000|2021-11-05 09:40:00|9144.3|9141.9|9146.6|9144.2|9146.7|9144.7|9143|9141.2|367
1636105500000|2021-11-05 09:45:00|9146.5|9144.1|9148.4|9146|9149.5|9147.1|9146.4|9144.1|460
1636105800000|2021-11-05 09:50:00|9148.5|9146.1|9150.4|9148|9150.7|9148.9|9147.1|9144.9|268
1636106100000|2021-11-05 09:55:00|9150.5|9148.1|9150.4|9148|9151.7|9149.7|9149.2|9147.2|344
1636106400000|2021-11-05 10:00:00|9150.5|9148.1|9152.3|9150.8|9154.1|9152.1|9149.7|9147.5|371
1636106700000|2021-11-05 10:05:00|9152.1|9150.6|9155.7|9154.2|9158.1|9155.7|9152.1|9150.2|485
1636107000000|2021-11-05 10:10:00|9155.6|9154.1|9153.1|9151.6|9156|9154.2|9152.1|9150.3|360
1636107300000|2021-11-05 10:15:00|9153.2|9151.7|9152.1|9149.7|9153.8|9151.9|9151.1|9149.2|293
1636107600000|2021-11-05 10:20:00|9152.3|9149.9|9159.3|9156.9|9159.7|9157.3|9151.8|9149.8|385
1636107900000|2021-11-05 10:25:00|9159.2|9156.8|9164.6|9162.2|9165.1|9162.7|9159.2|9156.8|232
1636108200000|2021-11-05 10:30:00|9164.2|9162.7|9165.5|9163.1|9165.7|9163.4|9163.9|9162|286
1636108500000|2021-11-05 10:35:00|9165.3|9162.9|9163.4|9161|9165.6|9163.5|9162.9|9160.8|321
1636108800000|2021-11-05 10:40:00|9163.2|9160.8|9166.1|9163.7|9167.3|9165|9162.4|9160.5|304
1636109100000|2021-11-05 10:45:00|9166|9163.6|9166.7|9164.3|9167|9164.6|9164.6|9162.6|262
1636109400000|2021-11-05 10:50:00|9166.8|9164.4|9164.9|9162.5|9167.3|9165.6|9163|9161|333
1636109700000|2021-11-05 10:55:00|9165|9162.6|9163.2|9160.8|9165.1|9163|9162.6|9160.6|355
1636110000000|2021-11-05 11:00:00|9163.1|9160.7|9165.2|9162.8|9166.9|9164.7|9162.1|9159.7|528
1636110300000|2021-11-05 11:05:00|9165.1|9162.7|9163.4|9161|9166.2|9164.5|9162.4|9160.8|417
1636110600000|2021-11-05 11:10:00|9162.7|9161.2|9166.7|9164.3|9166.8|9164.8|9161.4|9159.7|390
1636110900000|2021-11-05 11:15:00|9166.8|9164.4|9167|9165.5|9168.9|9166.9|9165.3|9163.6|473
1636111200000|2021-11-05 11:20:00|9167.1|9165.6|9167.7|9165.3|9169.2|9167.4|9166.4|9164.6|394
1636111500000|2021-11-05 11:25:00|9167.8|9165.4|9169.1|9166.7|9169.4|9167.9|9166.1|9164.1|296
1636111800000|2021-11-05 11:30:00|9168.7|9167.2|9173.5|9171.1|9173.6|9171.6|9168.7|9166.8|303
1636112100000|2021-11-05 11:35:00|9173.6|9171.2|9170.1|9167.7|9173.6|9171.3|9168.2|9166.1|373
1636112400000|2021-11-05 11:40:00|9170.2|9167.8|9170.4|9168.9|9172|9170.1|9167.9|9166|433
1636112700000|2021-11-05 11:45:00|9170.3|9168.8|9167.7|9166.2|9171.2|9169.2|9167.1|9165.3|251
1636113000000|2021-11-05 11:50:00|9168.2|9165.8|9168.2|9165.8|9169.4|9167.9|9167.1|9165.3|282
1636113300000|2021-11-05 11:55:00|9168.1|9165.7|9166.9|9165.4|9169.5|9168|9166.7|9164.9|338
1636113600000|2021-11-05 12:00:00|9167|9165.5|9166.1|9164.6|9169.4|9167.5|9165.8|9163.7|501
1636113900000|2021-11-05 12:05:00|9166.2|9164.7|9165.2|9162.8|9167.2|9165.5|9163.3|9161.2|527
1636114200000|2021-11-05 12:10:00|9165.5|9163.1|9161.4|9159|9165.8|9164.1|9160.8|9158.4|378
1636114500000|2021-11-05 12:15:00|9161.5|9159.1|9157.2|9154.8|9161.7|9159.9|9154|9151.6|528
1636114800000|2021-11-05 12:20:00|9157.3|9154.9|9156.1|9154.6|9158.3|9156.1|9155.4|9153.3|517
1636115100000|2021-11-05 12:25:00|9156.2|9154.7|9160.8|9155.9|9162.2|9157.1|9154.8|9148.9|585
1636115400000|2021-11-05 12:30:00|9164.3|9150.4|9169.3|9166.9|9177.5|9174|9157.4|9150.3|1786
1636115700000|2021-11-05 12:35:00|9168.8|9166.4|9164.7|9162.3|9169|9166.7|9157.4|9154.8|1473
1636116000000|2021-11-05 12:40:00|9164.6|9162.2|9166.3|9163.9|9169.3|9166.9|9160|9157.4|1212
1636116300000|2021-11-05 12:45:00|9166.4|9164|9164.4|9162|9167.3|9165.1|9161.3|9159.1|945
1636116600000|2021-11-05 12:50:00|9164.5|9162.1|9165.8|9163.4|9168.6|9166.2|9163.3|9161.4|1014
1636116900000|2021-11-05 12:55:00|9166|9163.6|9171.2|9168.8|9172.7|9170.3|9163.5|9161.1|1104
1636117200000|2021-11-05 13:00:00|9171.3|9168.9|9165.9|9163.5|9173.2|9170.8|9162.7|9160.8|1066
1636117500000|2021-11-05 13:05:00|9166.2|9163.8|9167.9|9165.5|9172.3|9169.9|9164.5|9162.1|1005
1636117800000|2021-11-05 13:10:00|9167.8|9165.4|9167.7|9165.3|9169.7|9167.3|9162.9|9160.7|1001
1636118100000|2021-11-05 13:15:00|9167.8|9165.4|9167|9164.6|9168|9165.6|9164.6|9162.4|984
1636118400000|2021-11-05 13:20:00|9167.1|9164.7|9166.1|9163.7|9169.4|9167|9165.2|9163.2|834
1636118700000|2021-11-05 13:25:00|9166.3|9163.9|9153.2|9150.8|9166.3|9163.9|9151.8|9149.7|954
1636119000000|2021-11-05 13:30:00|9153.3|9150.9|9153.7|9151.3|9156.2|9153.8|9149.8|9147.8|964
1636119300000|2021-11-05 13:35:00|9153.8|9151.4|9153.2|9150.8|9154.6|9152.3|9151.1|9149.1|668
1636119600000|2021-11-05 13:40:00|9153.1|9150.7|9155.3|9152.9|9157|9155|9151.3|9149.2|723
1636119900000|2021-11-05 13:45:00|9155.4|9153|9157|9154.6|9160.5|9158.1|9154.9|9152.9|766
1636120200000|2021-11-05 13:50:00|9156.9|9154.5|9157.5|9155.1|9161.5|9159.1|9156.2|9154.1|849
1636120500000|2021-11-05 13:55:00|9157.2|9155.7|9158.1|9155.7|9162.1|9159.7|9156.3|9153.9|876
1636120800000|2021-11-05 14:00:00|9158.2|9155.8|9160.5|9158.1|9161.5|9159.1|9155.5|9153.3|798
1636121100000|2021-11-05 14:05:00|9160.4|9158|9161.5|9160|9162.4|9160.6|9155.6|9153.6|753
1636121400000|2021-11-05 14:10:00|9161.4|9159.9|9162|9159.6|9163.8|9161.5|9160.5|9158.7|940
1636121700000|2021-11-05 14:15:00|9161.9|9159.5|9158.9|9157.4|9162.8|9160.8|9156|9154.1|702
1636122000000|2021-11-05 14:20:00|9159.1|9157.6|9155|9152.6|9161.3|9159.6|9154|9152|787
1636122300000|2021-11-05 14:25:00|9155.1|9152.7|9155.3|9152.9|9156.1|9153.9|9151.6|9149.6|658
1636122600000|2021-11-05 14:30:00|9154.7|9153.2|9159|9157.5|9159.5|9157.8|9154.1|9151.7|524
1636122900000|2021-11-05 14:35:00|9159.1|9157.6|9157.9|9155.5|9160.1|9157.7|9155.8|9154|898
1636123200000|2021-11-05 14:40:00|9157.7|9155.3|9157.1|9154.7|9158.7|9156.6|9153.2|9151.2|870
1636123500000|2021-11-05 14:45:00|9157|9154.6|9155.7|9153.3|9157.2|9154.8|9154.4|9152.1|789
1636123800000|2021-11-05 14:50:00|9155.6|9153.2|9154.7|9153.2|9156.1|9154.5|9152|9150|759
1636124100000|2021-11-05 14:55:00|9155.3|9152.9|9149.5|9148|9155.6|9153.9|9148|9145.8|643
1636124400000|2021-11-05 15:00:00|9149.9|9147.5|9154.7|9153.2|9155.6|9153.8|9148|9145.8|709
1636124700000|2021-11-05 15:05:00|9154.6|9153.1|9152.4|9150|9155.3|9153.7|9151.4|9149.4|551
1636125000000|2021-11-05 15:10:00|9152.3|9149.9|9143.3|9140.9|9152.8|9150.7|9142.8|9140.6|779
1636125300000|2021-11-05 15:15:00|9143.2|9140.8|9148.3|9145.9|9148.4|9146.3|9141.8|9139.9|673
1636125600000|2021-11-05 15:20:00|9147.9|9146.4|9142.2|9139.8|9149.3|9147.4|9141.8|9139.8|680
1636125900000|2021-11-05 15:25:00|9141.8|9139.4|9142|9139.6|9143.2|9141.2|9138|9135.8|644
1636126200000|2021-11-05 15:30:00|9141.5|9140|9139.2|9136.8|9142.5|9140.2|9138.1|9136|704
1636126500000|2021-11-05 15:35:00|9139.1|9136.7|9133.6|9131.2|9140|9138.1|9132.4|9130.3|643
1636126800000|2021-11-05 15:40:00|9133.5|9131.1|9136.3|9133.9|9137|9134.6|9131|9129.1|817
1636127100000|2021-11-05 15:45:00|9136.1|9133.7|9137|9134.6|9139.7|9137.7|9135.6|9133.2|900
1636127400000|2021-11-05 15:50:00|9137.1|9134.7|9131.6|9130.1|9137.1|9134.7|9131.3|9129.3|820
1636127700000|2021-11-05 15:55:00|9131.5|9130|9135.2|9132.8|9135.3|9133.4|9131.4|9129.5|813
1636128000000|2021-11-05 16:00:00|9135.1|9132.7|9132.6|9130.2|9135.1|9133.2|9131.8|9129.4|714
1636128300000|2021-11-05 16:05:00|9132.2|9130.7|9136.9|9134.5|9137.7|9135.8|9130.1|9128.2|592
1636128600000|2021-11-05 16:10:00|9136.7|9134.3|9135.3|9133.8|9137|9135.1|9133.5|9131.3|528
1636128900000|2021-11-05 16:15:00|9134.8|9133.3|9131.6|9129.2|9135.3|9133.4|9130|9128.3|363
1636129200000|2021-11-05 16:20:00|9131.7|9129.3|9128.4|9126.9|9131.7|9129.6|9128.4|9126.7|387
1636129500000|2021-11-05 16:25:00|9128.3|9126.8|9127.4|9125|9129.3|9127.4|9126.1|9124.2|507
1636129800000|2021-11-05 16:30:00|9127.3|9124.9|9125.8|9123.4|9127.5|9125.1|9124|9121.8|354
1636130100000|2021-11-05 16:35:00|9125.7|9123.3|9124.1|9122.6|9126.5|9124.3|9123.5|9121.4|297
1636130400000|2021-11-05 16:40:00|9124.2|9122.7|9123.3|9120.9|9124.3|9122.8|9121.6|9119.2|438
1636130700000|2021-11-05 16:45:00|9123.4|9121|9122|9119.6|9124.4|9122.4|9121.4|9119.4|426
1636131000000|2021-11-05 16:50:00|9121.9|9119.5|9117.8|9116.3|9121.9|9119.6|9117.5|9115.4|506
1636131300000|2021-11-05 16:55:00|9117.7|9116.2|9120|9117.6|9120.1|9117.9|9117.5|9115.7|310
1636131600000|2021-11-05 17:00:00|9119.6|9118.1|9116.8|9114.4|9120.2|9118.3|9116.2|9114.3|638
1636131900000|2021-11-05 17:05:00|9116.7|9114.3|9114.5|9112.1|9117|9114.7|9113.3|9111.3|366
1636132200000|2021-11-05 17:10:00|9114.4|9112|9116.2|9113.8|9116.5|9114.5|9113.9|9111.5|303
1636132500000|2021-11-05 17:15:00|9116.3|9113.9|9116.8|9114.4|9117.1|9115|9115.5|9113.4|339
1636132800000|2021-11-05 17:20:00|9116.7|9114.3|9119.1|9116.7|9119.1|9117.1|9116.5|9114.2|301
1636133100000|2021-11-05 17:25:00|9119|9116.6|9122|9119.6|9122|9119.6|9118.7|9116.6|344
1636133400000|2021-11-05 17:30:00|9122.1|9119.7|9121.6|9119.2|9123.7|9121.5|9121.1|9119.1|358
1636133700000|2021-11-05 17:35:00|9121.7|9119.3|9118.4|9116.9|9122.1|9120.1|9117.6|9115.7|386
1636134000000|2021-11-05 17:40:00|9118.5|9117|9120.6|9118.2|9120.9|9119|9118|9116.1|286
1636134300000|2021-11-05 17:45:00|9119.5|9118|9120|9117.6|9120.9|9118.8|9118.7|9116.8|280
1636134600000|2021-11-05 17:50:00|9119.9|9117.5|9120.8|9118.4|9120.8|9118.6|9118.6|9116.4|285
1636134900000|2021-11-05 17:55:00|9120.9|9118.5|9121.1|9119.6|9121.9|9120|9120.1|9118.3|262
1636135200000|2021-11-05 18:00:00|9121|9119.5|9121.9|9120.4|9122.7|9120.9|9120.5|9118.7|322
1636135500000|2021-11-05 18:05:00|9122.4|9120|9122.1|9119.7|9123|9121.2|9120.8|9118.7|248
1636135800000|2021-11-05 18:10:00|9121.9|9119.5|9119.8|9117.4|9122.6|9120.6|9119.8|9117.4|229
1636136100000|2021-11-05 18:15:00|9119.7|9117.3|9122.4|9120|9122.5|9120.1|9118.7|9116.6|274
1636136400000|2021-11-05 18:20:00|9122.3|9119.9|9124.9|9122.5|9125.1|9123.1|9122.2|9119.9|253
1636136700000|2021-11-05 18:25:00|9124.8|9122.4|9122.7|9121.2|9124.9|9122.9|9122.2|9120|227
1636137000000|2021-11-05 18:30:00|9122.6|9121.1|9121.4|9119.9|9124|9121.9|9120.5|9118.5|272
1636137300000|2021-11-05 18:35:00|9121.7|9119.3|9123.9|9122.4|9124.3|9122.4|9121.1|9119.1|283
1636137600000|2021-11-05 18:40:00|9123.8|9122.3|9125.3|9122.9|9125.7|9123.8|9123.5|9121.6|201
1636137900000|2021-11-05 18:45:00|9125.4|9123|9128.3|9125.9|9128.6|9126.6|9124.8|9122.9|215
1636138200000|2021-11-05 18:50:00|9128.2|9125.8|9127.2|9124.8|9128.5|9127|9126.4|9124.8|172
1636138500000|2021-11-05 18:55:00|9127.3|9124.9|9127.6|9125.2|9128.3|9126.1|9125|9123.1|365
1636138800000|2021-11-05 19:00:00|9127.1|9125.6|9124.6|9122.2|9127.9|9125.9|9123.9|9122|307
1636139100000|2021-11-05 19:05:00|9124.9|9122.5|9121.7|9119.3|9125.6|9123.6|9121|9119|365
1636139400000|2021-11-05 19:10:00|9121.8|9119.4|9120.9|9118.5|9122.6|9120.4|9120.5|9118.1|255
1636139700000|2021-11-05 19:15:00|9121|9118.6|9121.4|9119|9123.1|9121.2|9120.9|9118.5|290
1636140000000|2021-11-05 19:20:00|9121.6|9119.2|9120|9117.6|9121.6|9119.4|9119.1|9117.3|247
1636140300000|2021-11-05 19:25:00|9119.9|9117.5|9120.3|9117.9|9120.9|9118.5|9117.1|9115|279
1636140600000|2021-11-05 19:30:00|9120.4|9118|9120.9|9118.5|9121.4|9119.5|9119.5|9117.6|291
1636140900000|2021-11-05 19:35:00|9120.6|9118.2|9122.6|9120.2|9122.9|9120.8|9120.5|9118.1|341
1636141200000|2021-11-05 19:40:00|9122.5|9120.1|9121.4|9119|9123.3|9121.2|9120.6|9118.5|517
1636141500000|2021-11-05 19:45:00|9122|9119.6|9122|9119.6|9122.6|9120.2|9120.3|9118|288
1636141800000|2021-11-05 19:50:00|9122.1|9119.7|9121.9|9119.5|9123.1|9120.7|9121.6|9119.2|311
1636142100000|2021-11-05 19:55:00|9122|9119.6|9120.8|9118.4|9122.6|9120.2|9119.8|9118|417
1636142400000|2021-11-05 20:00:00|9121|9118.6|9121.3|9118.9|9121.8|9119.4|9120.3|9117.9|286
1636142700000|2021-11-05 20:05:00|9121.5|9119.1|9121.6|9119.2|9122|9119.6|9120.9|9118.8|117
1636143000000|2021-11-05 20:10:00|9121.5|9119.1|9121.5|9119.1|9121.7|9119.3|9120.6|9118.2|120
1636143300000|2021-11-05 20:15:00|9121.6|9119.2|9121.7|9119.3|9121.9|9119.5|9120.7|9118.8|110
1636143600000|2021-11-05 20:20:00|9121.6|9119.2|9122.3|9119.9|9122.8|9120.4|9121.6|9119.2|69
1636143900000|2021-11-05 20:25:00|9122.4|9120|9122.3|9119.9|9122.7|9120.3|9121.2|9118.8|187
1636144200000|2021-11-05 20:30:00|9122.4|9120|9123.2|9120.8|9123.4|9121|9121.8|9119.4|143
1636144500000|2021-11-05 20:35:00|9123.1|9120.7|9123.5|9121.1|9123.5|9121.1|9122.8|9120.4|63
1636144800000|2021-11-05 20:40:00|9122.4|9120|9121.7|9119.3|9122.6|9120.2|9120.6|9118.2|326
1636145100000|2021-11-05 20:45:00|9121.8|9119.4|9123.2|9120.8|9124.2|9121.8|9120.8|9118.5|378
1636145400000|2021-11-05 20:50:00|9123.3|9120.9|9122.8|9120.4|9125.2|9121.6|9122.7|9118|165
1636145700000|2021-11-05 20:55:00|9122.9|9120.5|9123.2|9120.8|9125.3|9121|9121.7|9116.4|276
1636318800000|2021-11-07 21:00:00|9140.7|9120.7|9139.9|9119.9|9140.7|9120.7|9131.3|9111.3|10
1636319100000|2021-11-07 21:05:00|9140|9120|9140|9120|9140|9120|9131.3|9111.3|12
1636319700000|2021-11-07 21:15:00|9131.3|9111.3|9131.3|9111.3|9140|9120|9131.3|9111.3|8
1636320000000|2021-11-07 21:20:00|9140|9120|9131.3|9111.3|9140|9120|9131.3|9111.3|5
1636320300000|2021-11-07 21:25:00|9140|9120|9140|9120|9140|9120|9137.5|9117.5|5
1636320600000|2021-11-07 21:30:00|9139.6|9119.6|9140|9120|9140|9120|9131.3|9111.3|7
1636320900000|2021-11-07 21:35:00|9134.4|9114.4|9140|9120|9140|9120|9131.3|9111.3|12
1636321200000|2021-11-07 21:40:00|9129|9126.6|9139.3|9119.3|9141.2|9127.7|9129|9111.3|13
1636321500000|2021-11-07 21:45:00|9137.7|9117.7|9140|9120|9140|9120|9131.3|9111.3|36
1636321800000|2021-11-07 21:50:00|9138.9|9118.9|9140|9120|9140|9128.8|9130.1|9111.3|33
1636322100000|2021-11-07 21:55:00|9132.6|9112.6|9134.5|9125.5|9140|9125.5|9130.1|9111.3|38
1636322400000|2021-11-07 22:00:00|9128.8|9113.8|9131.5|9116.5|9137.5|9127|9128.8|9113.8|82
1636322700000|2021-11-07 22:05:00|9133.7|9118.7|9131.7|9116.7|9136.8|9124.7|9128.8|9113.8|161
1636323000000|2021-11-07 22:10:00|9132.6|9117.6|9134.3|9119.3|9134.5|9119.5|9128.4|9113.4|198
1636323300000|2021-11-07 22:15:00|9134.2|9119.2|9134.5|9119.5|9134.6|9119.6|9129.7|9114.7|120
1636323600000|2021-11-07 22:20:00|9134.4|9119.4|9129.6|9114.6|9134.7|9120.9|9129.2|9114.2|147
1636323900000|2021-11-07 22:25:00|9129.9|9117.5|9131.7|9116.7|9133.6|9119.1|9129.5|9114.5|146
1636324200000|2021-11-07 22:30:00|9128.8|9121.2|9131|9117.1|9133.5|9121.2|9128.8|9113.8|278
1636324500000|2021-11-07 22:35:00|9129.4|9118.3|9132.1|9117.1|9136.3|9121.3|9129.4|9114.6|291
1636324800000|2021-11-07 22:40:00|9132.2|9117.2|9133.6|9118.6|9136.4|9121.4|9128.8|9113.8|184
1636325100000|2021-11-07 22:45:00|9133.3|9118.3|9133.6|9118.6|9135.3|9120.3|9130.1|9115.1|303
1636325400000|2021-11-07 22:50:00|9132.8|9117.8|9134.2|9119.2|9136.5|9121.5|9128.1|9115|205
1636325700000|2021-11-07 22:55:00|9134.8|9119.8|9131.8|9116.8|9137.6|9122.6|9127.5|9114.5|259
1636326000000|2021-11-07 23:00:00|9132|9117|9126.4|9120.4|9132.8|9121.1|9124.1|9112.6|973
1636326300000|2021-11-07 23:05:00|9126.6|9120.5|9121.5|9118.9|9128.6|9121|9121.2|9117.1|766
1636326600000|2021-11-07 23:10:00|9121.4|9119|9124.6|9121.7|9129.3|9122.2|9121.2|9117.4|728
1636326900000|2021-11-07 23:15:00|9124.7|9121.5|9124.2|9121.8|9129.1|9123.3|9124.1|9120.3|409
1636327200000|2021-11-07 23:20:00|9124.3|9121.9|9123.5|9121.1|9125.5|9122.7|9123.5|9120.8|320
1636327500000|2021-11-07 23:25:00|9123.4|9121|9123.2|9120.8|9123.7|9121.3|9122.7|9120.3|157
1636327800000|2021-11-07 23:30:00|9123.3|9120.9|9122.2|9119.8|9124.5|9122.1|9122|9119.6|279
1636328100000|2021-11-07 23:35:00|9122.5|9120.1|9122.6|9120.2|9123.4|9121|9122|9119.7|139
1636328400000|2021-11-07 23:40:00|9122.7|9120.3|9123.7|9121.3|9124|9121.6|9122|9119.6|296
1636328700000|2021-11-07 23:45:00|9123.6|9121.2|9121.2|9119.7|9123.8|9121.4|9121.1|9119.1|162
1636329000000|2021-11-07 23:50:00|9121.1|9119.6|9121.3|9118.9|9122.2|9119.8|9120.5|9118.4|203
1636329300000|2021-11-07 23:55:00|9121.1|9118.7|9121.4|9119|9121.5|9119.5|9120.5|9118.5|159
1636329600000|2021-11-08 00:00:00|9121.3|9118.9|9122.1|9119.7|9123.4|9121|9120.4|9118.8|206
1636329900000|2021-11-08 00:05:00|9121.9|9119.5|9123.8|9121.4|9124.2|9122.5|9121.9|9119.5|289
1636330200000|2021-11-08 00:10:00|9123.9|9121.5|9123.9|9121.5|9124.8|9122.4|9122.6|9120.7|166
1636330500000|2021-11-08 00:15:00|9124|9121.6|9122.9|9120.5|9124.1|9122|9122.1|9120.2|115
1636330800000|2021-11-08 00:20:00|9123.1|9120.7|9121.2|9119.7|9123.3|9121.2|9121.2|9118.8|120
1636331100000|2021-11-08 00:25:00|9121.3|9119.8|9123.2|9120.8|9123.4|9121.4|9121.2|9119.6|135
1636331400000|2021-11-08 00:30:00|9123.1|9120.7|9123.9|9121.5|9124|9121.9|9122.7|9120.3|173
1636331700000|2021-11-08 00:35:00|9124|9121.6|9124.7|9122.3|9124.9|9122.5|9122.8|9120.7|142
1636332000000|2021-11-08 00:40:00|9124.6|9122.2|9124.9|9122.5|9125.1|9122.7|9124.6|9122.2|95
1636332300000|2021-11-08 00:45:00|9124.8|9122.4|9124.1|9121.7|9125.1|9122.7|9123.5|9121.5|125
1636332600000|2021-11-08 00:50:00|9124.2|9121.8|9124.9|9122.5|9125.1|9122.7|9122.9|9120.9|140
1636332900000|2021-11-08 00:55:00|9125|9122.6|9127.5|9125.1|9127.6|9125.5|9124.8|9122.4|241
1636333200000|2021-11-08 01:00:00|9127.6|9125.2|9125.9|9123.5|9127.8|9125.4|9124.6|9122.5|261
1636333500000|2021-11-08 01:05:00|9125.8|9123.4|9125.8|9123.4|9126.8|9124.4|9125.3|9122.9|220
1636333800000|2021-11-08 01:10:00|9125.7|9123.3|9126.5|9124.1|9127.8|9125.4|9125.7|9123.3|149
1636334100000|2021-11-08 01:15:00|9126.4|9124|9126.6|9124.2|9126.8|9124.8|9125.5|9123.4|233
1636334400000|2021-11-08 01:20:00|9126.7|9124.3|9127.6|9125.2|9127.6|9125.7|9125.9|9123.6|154
1636334700000|2021-11-08 01:25:00|9127.7|9125.3|9127.4|9125|9128.5|9126.1|9127|9124.9|118
1636335000000|2021-11-08 01:30:00|9127|9125.5|9130|9127.6|9130.1|9128.2|9126.9|9125|182
1636335300000|2021-11-08 01:35:00|9130.1|9127.7|9131.1|9128.7|9131.8|9129.8|9129.5|9127.5|183
1636335600000|2021-11-08 01:40:00|9131.3|9128.9|9130.8|9128.4|9131.3|9129.3|9129.3|9127.4|164
1636335900000|2021-11-08 01:45:00|9130.9|9128.5|9131.9|9129.5|9133.8|9131.5|9130.7|9128.3|237
1636336200000|2021-11-08 01:50:00|9131.8|9129.4|9134.1|9131.7|9134.2|9132.3|9131.2|9129.2|268
1636336500000|2021-11-08 01:55:00|9133.7|9132.2|9135.8|9133.4|9136|9133.7|9133.6|9131.7|250
1636336800000|2021-11-08 02:00:00|9135.9|9133.5|9135.7|9133.3|9137.3|9135|9134.8|9132.9|262
1636337100000|2021-11-08 02:05:00|9135.4|9133.9|9136.2|9134.7|9136.6|9134.7|9134.5|9132.5|186
1636337400000|2021-11-08 02:10:00|9136.1|9134.6|9138|9136.5|9138.5|9136.6|9136|9134.2|234
1636337700000|2021-11-08 02:15:00|9137.9|9136.4|9136.2|9134.7|9139.2|9137.3|9136|9134.5|223
1636338000000|2021-11-08 02:20:00|9136.3|9134.8|9138.7|9136.3|9138.7|9136.8|9135.9|9134.3|174
1636338300000|2021-11-08 02:25:00|9138.6|9136.2|9137.9|9136.4|9138.9|9137.1|9137.6|9135.5|170
1636338600000|2021-11-08 02:30:00|9137.8|9136.3|9138.6|9137.1|9139.7|9137.8|9137.7|9135.7|192
1636338900000|2021-11-08 02:35:00|9138.5|9137|9139.1|9136.7|9139.4|9137.5|9137.9|9135.9|164
1636339200000|2021-11-08 02:40:00|9139.2|9136.8|9138.2|9135.8|9139.9|9138|9137.4|9135.6|267
1636339500000|2021-11-08 02:45:00|9138.1|9135.7|9137.7|9136.2|9138.3|9136.4|9136.9|9135.3|189
1636339800000|2021-11-08 02:50:00|9137.6|9136.1|9137.6|9136.1|9138.3|9136.4|9137.5|9135.6|142
1636340100000|2021-11-08 02:55:00|9137.5|9136|9136.3|9134.8|9138|9136.1|9136.2|9134.7|143
1636340400000|2021-11-08 03:00:00|9136.2|9134.7|9136.4|9134|9137.3|9135.4|9135|9133.1|178
1636340700000|2021-11-08 03:05:00|9136.5|9134.1|9134.5|9132.1|9136.7|9134.9|9133.5|9131.6|196
1636341000000|2021-11-08 03:10:00|9133.8|9132.3|9133.6|9132.1|9134.2|9132.5|9133.4|9131.2|184
1636341300000|2021-11-08 03:15:00|9133.5|9132|9134.3|9132.8|9134.9|9133|9133.5|9131.7|129
1636341600000|2021-11-08 03:20:00|9134.2|9132.7|9133.8|9132.3|9134.7|9132.8|9133.5|9131.4|85
1636341900000|2021-11-08 03:25:00|9133.7|9132.2|9134|9131.6|9134.2|9132.6|9133.5|9131.6|85
1636342200000|2021-11-08 03:30:00|9134.1|9131.7|9134.3|9132.8|9134.8|9133|9133.6|9131.6|131
1636342500000|2021-11-08 03:35:00|9134.2|9132.7|9133.7|9132.2|9134.9|9132.8|9133.6|9131.5|129
1636342800000|2021-11-08 03:40:00|9134.1|9131.7|9134.8|9132.4|9134.8|9132.8|9133.7|9131.7|144
1636343100000|2021-11-08 03:45:00|9134.3|9132.8|9135.8|9133.4|9135.9|9133.9|9134.3|9132.4|108
1636343400000|2021-11-08 03:50:00|9135.3|9133.8|9135.7|9133.3|9135.9|9134|9135.2|9133.3|65
1636343700000|2021-11-08 03:55:00|9135.8|9133.4|9135.7|9133.3|9135.8|9134|9134.3|9132.3|101
1636344000000|2021-11-08 04:00:00|9135.6|9133.2|9135.7|9133.3|9135.8|9133.8|9134.4|9132.7|140
1636344300000|2021-11-08 04:05:00|9135.8|9133.4|9134.2|9132.7|9135.8|9133.8|9134.2|9132.1|111
1636344600000|2021-11-08 04:10:00|9134.3|9132.8|9134.9|9132.5|9135|9133|9134.1|9131.7|144
1636344900000|2021-11-08 04:15:00|9134.8|9132.4|9134.8|9132.4|9135.3|9133|9134.2|9132.3|82
1636345200000|2021-11-08 04:20:00|9134.9|9132.5|9134.4|9132.9|9134.9|9132.9|9133.4|9131.4|110
1636345500000|2021-11-08 04:25:00|9134.5|9133|9133.5|9132|9134.8|9133|9133.5|9131.5|116
1636345800000|2021-11-08 04:30:00|9133.6|9132.1|9133.7|9132.2|9134.9|9132.9|9133.5|9131.7|162
1636346100000|2021-11-08 04:35:00|9133.8|9132.3|9133.6|9132.1|9134.6|9132.6|9133.4|9131.6|103
1636346400000|2021-11-08 04:40:00|9133.7|9132.2|9133.8|9132.3|9134.3|9132.3|9133.5|9131.6|75
1636346700000|2021-11-08 04:45:00|9133.6|9132.1|9132.7|9131.2|9134.2|9132.3|9132|9130.2|120
1636347000000|2021-11-08 04:50:00|9133.1|9130.7|9131.2|9129.7|9133.2|9131.5|9130.9|9129.1|216
1636347300000|2021-11-08 04:55:00|9131.1|9129.6|9133.2|9130.8|9133.2|9131.2|9130.8|9128.8|128
1636347600000|2021-11-08 05:00:00|9133.1|9130.7|9133.1|9130.7|9133.5|9131.3|9132.6|9130.5|128
1636347900000|2021-11-08 05:05:00|9133.2|9130.8|9133.1|9130.7|9133.3|9131.2|9132.3|9130.4|130
1636348200000|2021-11-08 05:10:00|9133|9130.6|9133.1|9130.7|9133.2|9131.2|9132.5|9130.5|94
1636348500000|2021-11-08 05:15:00|9132.9|9130.5|9134|9131.6|9134.1|9132.1|9132.9|9130.5|134
1636348800000|2021-11-08 05:20:00|9134.1|9131.7|9134|9131.6|9135|9133.1|9133.4|9131.4|105
1636349100000|2021-11-08 05:25:00|9133.6|9132.1|9132.9|9130.5|9134.6|9132.2|9132.8|9130.4|110
1636349400000|2021-11-08 05:30:00|9132.8|9130.4|9133.3|9130.9|9133.5|9131.5|9132.5|9130.2|147
1636349700000|2021-11-08 05:35:00|9133.4|9131|9132.8|9130.4|9134.2|9132.1|9132.5|9130.1|224
1636350000000|2021-11-08 05:40:00|9132.9|9130.5|9134.1|9131.7|9134.1|9132.1|9132.4|9130.4|126
1636350300000|2021-11-08 05:45:00|9134.2|9131.8|9132.3|9129.9|9134.2|9132.3|9131.8|9129.8|148
1636350600000|2021-11-08 05:50:00|9132.2|9129.8|9133.6|9132.1|9134.1|9132.2|9131.6|9129.6|155
1636350900000|2021-11-08 05:55:00|9133.5|9132|9135.6|9133.2|9135.7|9133.7|9133.3|9131.3|181
1636351200000|2021-11-08 06:00:00|9135.7|9133.3|9134|9131.6|9135.7|9133.3|9132.7|9130.8|339
1636351500000|2021-11-08 06:05:00|9133.9|9131.5|9131.5|9129.1|9134|9132.1|9130.3|9128.5|310
1636351800000|2021-11-08 06:10:00|9131.3|9128.9|9130.4|9128|9132|9130.1|9129.5|9127.7|193
1636352100000|2021-11-08 06:15:00|9130.5|9128.1|9130.2|9127.8|9131.8|9129.4|9129.6|9127.4|208
1636352400000|2021-11-08 06:20:00|9130.4|9128|9130.6|9128.2|9131.1|9129.1|9130|9127.8|153
1636352700000|2021-11-08 06:25:00|9130.5|9128.1|9132.4|9130|9132.6|9130.6|9130|9128.1|248
1636353000000|2021-11-08 06:30:00|9132.5|9130.1|9134.1|9132.6|9135.3|9133.4|9131.8|9129.9|264
1636353300000|2021-11-08 06:35:00|9134.2|9132.7|9133.9|9131.5|9135.1|9133.1|9132.5|9130.6|452
1636353600000|2021-11-08 06:40:00|9134|9131.6|9134.9|9132.5|9135.2|9132.8|9131.6|9129.3|408
1636353900000|2021-11-08 06:45:00|9135|9132.6|9134.5|9133|9135.6|9133.5|9133.8|9131.6|213
1636354200000|2021-11-08 06:50:00|9134.4|9132.9|9135|9132.6|9135.6|9133.7|9133.8|9131.7|178
1636354500000|2021-11-08 06:55:00|9134.9|9132.5|9137.4|9135|9137.4|9135.3|9134.5|9132.5|234
1636354800000|2021-11-08 07:00:00|9137.2|9134.8|9134.2|9132.7|9137.3|9134.9|9133.5|9131.5|430
1636355100000|2021-11-08 07:05:00|9134.3|9132.8|9135.5|9133.1|9135.8|9133.7|9133.9|9131.5|266
1636355400000|2021-11-08 07:10:00|9135.7|9133.3|9134.7|9132.3|9136.5|9134.7|9134.1|9132|282
1636355700000|2021-11-08 07:15:00|9134.8|9132.4|9133.9|9131.5|9134.9|9133.2|9132.7|9130.7|284
1636356000000|2021-11-08 07:20:00|9133.5|9132|9132.9|9131.4|9134.7|9132.6|9132.8|9131|273
1636356300000|2021-11-08 07:25:00|9133.3|9130.9|9134|9131.6|9134.5|9132.3|9132.2|9130.2|266
1636356600000|2021-11-08 07:30:00|9134.1|9131.7|9141.1|9138.7|9141.2|9138.9|9133.2|9131.3|421
1636356900000|2021-11-08 07:35:00|9141.2|9138.8|9144.7|9142.3|9147|9144.8|9141|9138.6|644
1636357200000|2021-11-08 07:40:00|9144.6|9142.2|9144.3|9141.9|9145.5|9143.1|9143.6|9141.2|570
1636357500000|2021-11-08 07:45:00|9144.2|9141.8|9144.1|9141.7|9144.9|9142.5|9142.9|9140.6|455
1636357800000|2021-11-08 07:50:00|9144.2|9141.8|9145.3|9142.9|9146|9143.9|9143.6|9141.5|428
1636358100000|2021-11-08 07:55:00|9145.4|9143|9143|9140.6|9145.8|9143.8|9142.4|9140.1|482
1636358400000|2021-11-08 08:00:00|9143.1|9140.7|9140.6|9138.2|9144.4|9142.2|9138|9136|621
1636358700000|2021-11-08 08:05:00|9140.4|9138|9143.2|9140.8|9143.2|9140.8|9140.2|9138|557
1636359000000|2021-11-08 08:10:00|9143.4|9141|9148.6|9146.2|9149.1|9147.1|9143.2|9140.8|562
1636359300000|2021-11-08 08:15:00|9148.4|9146|9147.8|9145.4|9148.6|9146.3|9145.7|9143.3|489
1636359600000|2021-11-08 08:20:00|9147.9|9145.5|9150.9|9148.5|9151.4|9149.3|9147.3|9144.9|501
1636359900000|2021-11-08 08:25:00|9150.6|9148.2|9149.3|9146.9|9151.2|9149.3|9148.6|9146.7|545
1636360200000|2021-11-08 08:30:00|9149.4|9147|9147|9144.6|9150.7|9148.4|9146.6|9144.6|526
1636360500000|2021-11-08 08:35:00|9147.4|9145|9144.9|9142.5|9148.1|9146|9144.3|9142.2|739
1636360800000|2021-11-08 08:40:00|9144.8|9142.4|9141.3|9139.8|9145.4|9143.5|9141|9139.1|547
1636361100000|2021-11-08 08:45:00|9141.2|9139.7|9140.6|9138.2|9143.4|9141|9138.9|9136.7|620
1636361400000|2021-11-08 08:50:00|9140.7|9138.3|9141.4|9139|9142|9140|9139.5|9137.2|479
1636361700000|2021-11-08 08:55:00|9141.5|9139.1|9140.3|9137.9|9142.7|9140.8|9139.6|9137.6|608
1636362000000|2021-11-08 09:00:00|9140.2|9137.8|9139.2|9136.8|9141.9|9139.5|9137.2|9134.8|647
1636362300000|2021-11-08 09:05:00|9139.3|9136.9|9141.5|9139.1|9142|9139.7|9138.5|9136.2|621
1636362600000|2021-11-08 09:10:00|9141.4|9139|9139.8|9138.3|9142|9139.9|9139.5|9137.3|500
1636362900000|2021-11-08 09:15:00|9139.7|9138.2|9141|9138.6|9141.1|9138.9|9138.9|9136.8|442
1636363200000|2021-11-08 09:20:00|9140.9|9138.5|9145.9|9143.5|9146|9144.1|9140.5|9138.3|457
1636363500000|2021-11-08 09:25:00|9145.8|9143.4|9143.7|9141.3|9146.4|9144.3|9140.9|9139|388
1636363800000|2021-11-08 09:30:00|9143.5|9141.1|9142.9|9140.5|9144.2|9142.2|9141.2|9139.3|388
1636364100000|2021-11-08 09:35:00|9142.8|9140.4|9137.7|9135.3|9142.9|9140.5|9135.8|9133.4|516
1636364400000|2021-11-08 09:40:00|9137.6|9135.2|9139.9|9137.5|9140.6|9138.2|9135.7|9133.3|451
1636364700000|2021-11-08 09:45:00|9140|9137.6|9141.6|9139.2|9141.6|9139.6|9138.4|9136.4|404
1636365000000|2021-11-08 09:50:00|9141.5|9139.1|9144.3|9141.9|9144.5|9142.6|9141.1|9139|270
1636365300000|2021-11-08 09:55:00|9144.2|9141.8|9149.7|9147.3|9151.6|9149.7|9143.6|9141.6|435
1636365600000|2021-11-08 10:00:00|9149.8|9147.4|9148.1|9145.7|9151|9148.9|9147|9144.9|324
1636365900000|2021-11-08 10:05:00|9148|9145.6|9151.2|9148.8|9151.3|9148.9|9147.9|9145.6|379
1636366200000|2021-11-08 10:10:00|9151|9148.6|9151.2|9148.8|9152.3|9150.3|9150.5|9148.4|308
1636366500000|2021-11-08 10:15:00|9151.3|9148.9|9151.6|9150.1|9152.4|9150.4|9150.6|9148.6|330
1636366800000|2021-11-08 10:20:00|9151.7|9150.2|9153|9150.6|9153.1|9151.1|9151.3|9149.3|209
1636367100000|2021-11-08 10:25:00|9152.9|9150.5|9152.3|9149.9|9153.2|9151.1|9149.8|9147.8|328
1636367400000|2021-11-08 10:30:00|9152.1|9149.7|9150.5|9148.1|9152.2|9150.2|9147.9|9145.9|386
1636367700000|2021-11-08 10:35:00|9150.6|9148.2|9151.5|9150|9154.2|9151.8|9150|9148|313
1636368000000|2021-11-08 10:40:00|9151.6|9150.1|9148.5|9147|9152.3|9150.4|9148.1|9146.2|420
1636368300000|2021-11-08 10:45:00|9148.4|9146.9|9148.5|9147|9149.3|9147.6|9147.3|9145.4|324
1636368600000|2021-11-08 10:50:00|9148.7|9147.2|9151.2|9149.7|9152.9|9151|9148.5|9146.9|306
1636368900000|2021-11-08 10:55:00|9151.3|9149.8|9152.9|9151.4|9153.5|9151.8|9151.1|9149.3|205
1636369200000|2021-11-08 11:00:00|9152.8|9151.3|9148.6|9147.1|9153|9151.4|9148.5|9146.7|367
1636369500000|2021-11-08 11:05:00|9148.7|9147.2|9150.4|9148.9|9150.8|9148.9|9147.4|9145.5|266
1636369800000|2021-11-08 11:10:00|9150.3|9148.8|9149.7|9147.3|9150.8|9148.9|9148.5|9146.6|240
1636370100000|2021-11-08 11:15:00|9149.8|9147.4|9154.3|9151.9|9154.4|9152.5|9149|9147.1|384
1636370400000|2021-11-08 11:20:00|9154|9151.6|9154|9151.6|9155.3|9153.4|9153.2|9151.3|286
1636370700000|2021-11-08 11:25:00|9153.9|9151.5|9155.3|9153.8|9155.9|9154.3|9153.2|9151.1|272
1636371000000|2021-11-08 11:30:00|9155.6|9154.1|9155.6|9153.2|9158|9156.2|9154.9|9152.8|300
1636371300000|2021-11-08 11:35:00|9155.7|9153.3|9155.5|9154|9157.1|9155.4|9153|9151.5|324
1636371600000|2021-11-08 11:40:00|9155.4|9153.9|9154.4|9152.9|9155.8|9154|9153.6|9151.6|263
1636371900000|2021-11-08 11:45:00|9154.2|9152.7|9152.2|9149.8|9155.4|9153.6|9150.9|9148.9|214
1636372200000|2021-11-08 11:50:00|9152.3|9149.9|9155.6|9153.2|9156|9153.8|9151.4|9149.4|323
1636372500000|2021-11-08 11:55:00|9155.9|9153.5|9152|9150.5|9156.2|9154.1|9150.5|9148.2|608
1636372800000|2021-11-08 12:00:00|9152.1|9150.6|9150.7|9148.3|9154.1|9152.3|9150|9148.2|371
1636373100000|2021-11-08 12:05:00|9150.8|9148.4|9150.2|9148.7|9151.1|9149|9148.3|9146.5|330
1636373400000|2021-11-08 12:10:00|9150.3|9148.8|9149.4|9147.9|9151.7|9149.9|9147|9145.3|356
1636373700000|2021-11-08 12:15:00|9149.7|9148.2|9151.2|9149.7|9152.9|9150.6|9149.1|9147.4|279
1636374000000|2021-11-08 12:20:00|9151.1|9149.6|9151|9149.5|9151.8|9149.8|9150.1|9147.9|307
1636374300000|2021-11-08 12:25:00|9150.9|9149.4|9148.4|9146|9151.1|9149.6|9147.8|9145.8|333
1636374600000|2021-11-08 12:30:00|9148.1|9145.7|9144.4|9142|9149|9146.9|9143.1|9140.7|485
1636374900000|2021-11-08 12:35:00|9144.7|9142.3|9146.9|9145.4|9148.4|9146|9144.4|9142|382
1636375200000|2021-11-08 12:40:00|9147|9145.5|9146.2|9143.8|9147.9|9145.8|9142.8|9140.9|537
1636375500000|2021-11-08 12:45:00|9146.1|9143.7|9152|9150.5|9152.5|9151|9145.3|9143.3|623
1636375800000|2021-11-08 12:50:00|9151.9|9150.4|9149.8|9148.3|9153|9151|9146.3|9144.8|528
1636376100000|2021-11-08 12:55:00|9149.7|9148.2|9155.8|9153.4|9156|9154.4|9149.5|9147.4|686
1636376400000|2021-11-08 13:00:00|9155.6|9154.1|9147.3|9144.9|9155.7|9154.2|9146.8|9144.4|442
1636376700000|2021-11-08 13:05:00|9147.4|9145|9147.7|9145.3|9148|9146.2|9144.1|9142.1|369
1636377000000|2021-11-08 13:10:00|9147.6|9145.2|9147.5|9146|9150.6|9148.2|9146.9|9144.9|435
1636377300000|2021-11-08 13:15:00|9147.6|9146.1|9150.2|9148.7|9150.7|9148.9|9146.9|9145.1|313
1636377600000|2021-11-08 13:20:00|9150|9148.5|9148.5|9147|9150.8|9148.9|9147.7|9146.2|412
1636377900000|2021-11-08 13:25:00|9148.3|9146.8|9143|9140.6|9149.6|9147.7|9142|9140.4|462
1636378200000|2021-11-08 13:30:00|9143.1|9140.7|9144.4|9142.9|9144.9|9143|9141.7|9139.9|430
1636378500000|2021-11-08 13:35:00|9144.5|9143|9146.1|9144.6|9146.8|9145.3|9144.4|9142.6|352
1636378800000|2021-11-08 13:40:00|9146.2|9144.7|9150.2|9148.7|9150.7|9149|9145.5|9144|570
1636379100000|2021-11-08 13:45:00|9150|9148.5|9154.6|9152.2|9155.4|9153.3|9149.4|9147.4|471
1636379400000|2021-11-08 13:50:00|9154.5|9152.1|9152.9|9151.4|9154.5|9152.6|9151.6|9149.7|349
1636379700000|2021-11-08 13:55:00|9152.8|9151.3|9154.9|9153.4|9155.6|9153.7|9152.3|9150.4|438
1636380000000|2021-11-08 14:00:00|9155|9153.5|9153.7|9152.2|9159.2|9156.8|9150.3|9147.9|796
1636380300000|2021-11-08 14:05:00|9153.5|9152|9155.1|9153.6|9156.7|9154.7|9153.4|9151.7|516
1636380600000|2021-11-08 14:10:00|9155.2|9153.7|9151.2|9148.8|9155.7|9153.8|9149.3|9147.3|569
1636380900000|2021-11-08 14:15:00|9151.3|9148.9|9144.8|9142.4|9153.2|9151.3|9144.3|9142.1|519
1636381200000|2021-11-08 14:20:00|9144.7|9142.3|9145.4|9143.9|9146.6|9144.7|9144|9141.6|536
1636381500000|2021-11-08 14:25:00|9145.3|9143.8|9152|9149.6|9152.6|9150.4|9145|9143.3|489
1636381800000|2021-11-08 14:30:00|9151.4|9149.9|9150.9|9148.5|9151.4|9149.9|9144.4|9142|908
1636382100000|2021-11-08 14:35:00|9151|9148.6|9153.3|9150.9|9154.1|9152.1|9149.8|9147.8|720
1636382400000|2021-11-08 14:40:00|9153.2|9150.8|9155|9153.5|9155.7|9153.8|9151.5|9149.3|686
1636382700000|2021-11-08 14:45:00|9155.6|9153.2|9154.7|9153.2|9155.8|9154.1|9153.6|9151.4|612
1636383000000|2021-11-08 14:50:00|9154.6|9153.1|9153|9151.5|9155.3|9153.7|9152.6|9151.1|626
1636383300000|2021-11-08 14:55:00|9152.9|9151.4|9148.6|9147.1|9153.3|9151.8|9148.6|9146.4|571
1636383600000|2021-11-08 15:00:00|9149|9147.5|9148|9145.6|9150.8|9148.9|9146.8|9144.9|605
1636383900000|2021-11-08 15:05:00|9148.1|9145.7|9144.9|9143.4|9148.1|9146.2|9144.8|9142.8|484
1636384200000|2021-11-08 15:10:00|9145|9143.5|9137.5|9136|9145.4|9143.6|9136.8|9134.8|609
1636384500000|2021-11-08 15:15:00|9138.1|9136.6|9138.4|9136.9|9142.7|9141.1|9137.6|9135.8|631
1636384800000|2021-11-08 15:20:00|9138.5|9137|9136.9|9135.4|9140.1|9138.5|9136.9|9134.9|492
1636385100000|2021-11-08 15:25:00|9136.8|9135.3|9137.4|9135|9138.6|9136.8|9136.7|9134.6|554
1636385400000|2021-11-08 15:30:00|9137.3|9135.9|9138.5|9136.1|9140.6|9138.6|9136.7|9134.8|356
1636385700000|2021-11-08 15:35:00|9138|9136.5|9140.8|9139.3|9140.9|9139.4|9137.3|9135.3|493
1636386000000|2021-11-08 15:40:00|9140.9|9139.4|9143.1|9141.6|9143.9|9142.3|9139.1|9137|498
1636386300000|2021-11-08 15:45:00|9143.6|9141.2|9136.8|9135.3|9143.8|9141.8|9135.3|9132.9|583
1636386600000|2021-11-08 15:50:00|9137.1|9135.6|9134.3|9132.8|9137.7|9135.9|9134|9132.1|475
1636386900000|2021-11-08 15:55:00|9134.5|9133|9135.1|9133.6|9136.9|9134.8|9132.4|9130.9|505
1636387200000|2021-11-08 16:00:00|9134.7|9133.2|9135.1|9133.6|9137|9135.3|9133.5|9131.6|512
1636387500000|2021-11-08 16:05:00|9135.2|9133.7|9136.8|9135.3|9138.2|9136.3|9132.4|9130.9|361
1636387800000|2021-11-08 16:10:00|9136.9|9135.4|9139.4|9137.9|9140.5|9138.6|9136.8|9134.9|336
1636388100000|2021-11-08 16:15:00|9139.5|9138|9139.4|9137.9|9140.4|9138.4|9137.4|9135.9|340
1636388400000|2021-11-08 16:20:00|9139.8|9138.3|9139.1|9137.6|9140.9|9139.2|9138.7|9137|289
1636388700000|2021-11-08 16:25:00|9139|9137.5|9137.5|9136|9139.4|9137.5|9137.4|9135.5|322
1636389000000|2021-11-08 16:30:00|9138|9136.5|9137.3|9134.9|9138.8|9136.9|9135.6|9134.1|332
1636389300000|2021-11-08 16:35:00|9137.2|9134.8|9134.6|9132.2|9137.8|9135.8|9134.3|9131.9|414
1636389600000|2021-11-08 16:40:00|9134.7|9132.3|9132.4|9130.9|9135.3|9133.6|9132.3|9130.4|329
1636389900000|2021-11-08 16:45:00|9132.2|9130.7|9130.7|9129.2|9133|9131.1|9130.3|9128.5|523
1636390200000|2021-11-08 16:50:00|9130.8|9129.3|9132.5|9131|9134.3|9132.4|9130|9128.4|423
1636390500000|2021-11-08 16:55:00|9132.4|9130.9|9133.6|9131.2|9134.2|9132.7|9131.3|9129.5|349
1636390800000|2021-11-08 17:00:00|9133.5|9131.1|9134.5|9133|9135|9133.1|9132.7|9130.8|393
1636391100000|2021-11-08 17:05:00|9134.4|9132.9|9134.5|9132.1|9136.1|9134|9133.8|9131.7|367
1636391400000|2021-11-08 17:10:00|9134.6|9132.2|9131.3|9128.9|9134.9|9132.8|9130.9|9128.8|326
1636391700000|2021-11-08 17:15:00|9131.2|9128.8|9132.9|9130.5|9132.9|9130.7|9130.2|9128.4|245
1636392000000|2021-11-08 17:20:00|9132.8|9130.4|9133.6|9131.2|9133.8|9131.9|9131.5|9129.6|281
1636392300000|2021-11-08 17:25:00|9133.1|9131.6|9134|9131.6|9134|9132.1|9131.8|9130.1|250
1636392600000|2021-11-08 17:30:00|9134.1|9131.7|9130.5|9129|9134.8|9132.7|9130.5|9128.6|283
1636392900000|2021-11-08 17:35:00|9130.6|9129.1|9130.2|9128.7|9132|9130.1|9129.9|9128.1|262
1636393200000|2021-11-08 17:40:00|9130.1|9128.6|9132|9130.5|9133.2|9131.1|9130|9128.1|261
1636393500000|2021-11-08 17:45:00|9132.5|9130.1|9136.1|9133.7|9136.1|9134.2|9131.9|9129.9|233
1636393800000|2021-11-08 17:50:00|9136.2|9133.8|9137.4|9135|9137.8|9135.9|9135.8|9133.7|259
1636394100000|2021-11-08 17:55:00|9137.3|9134.9|9137.8|9135.4|9138.7|9136.8|9136.6|9134.6|330
1636394400000|2021-11-08 18:00:00|9137.2|9135.7|9138.7|9136.3|9138.8|9136.7|9135.3|9133.4|411
1636394700000|2021-11-08 18:05:00|9138.6|9136.2|9136.4|9134|9139.2|9137.1|9136|9134|330
1636395000000|2021-11-08 18:10:00|9136.5|9134.1|9136.2|9133.8|9137.3|9135.2|9134.5|9132.8|304
1636395300000|2021-11-08 18:15:00|9136.3|9133.9|9135.5|9134|9137.3|9135.2|9135.4|9133.7|217
1636395600000|2021-11-08 18:20:00|9135.6|9134.1|9135.3|9133.8|9136.2|9134.4|9134.2|9132.2|281
1636395900000|2021-11-08 18:25:00|9135.4|9133.9|9133.7|9132.2|9135.5|9133.9|9133|9130.9|201
1636396200000|2021-11-08 18:30:00|9133.6|9132.1|9133.9|9132.4|9135.7|9133.7|9133.1|9131.6|247
1636396500000|2021-11-08 18:35:00|9134|9132.5|9133.9|9131.5|9135.5|9133.7|9133.5|9131.1|256
1636396800000|2021-11-08 18:40:00|9134|9131.6|9134.7|9132.3|9135.3|9133.3|9132.9|9130.7|286
1636397100000|2021-11-08 18:45:00|9134.8|9132.4|9133.3|9131.8|9135.4|9133.4|9132.9|9131|213
1636397400000|2021-11-08 18:50:00|9133.2|9131.7|9134.4|9132.9|9134.6|9133.1|9133.1|9131|190
1636397700000|2021-11-08 18:55:00|9134.5|9133|9133.7|9132.2|9134.6|9133.1|9133.6|9132.1|150
1636398000000|2021-11-08 19:00:00|9133.6|9132.1|9134.4|9132.9|9135|9133.3|9133.3|9131.4|175
1636398300000|2021-11-08 19:05:00|9134.5|9133|9132.3|9130.8|9135|9133.3|9132.2|9130.3|131
1636398600000|2021-11-08 19:10:00|9132.5|9131|9132.6|9131.1|9133.1|9131.5|9131.9|9129.9|156
1636398900000|2021-11-08 19:15:00|9132.5|9131|9133|9130.6|9133.4|9131.7|9132.4|9130.4|120
1636399200000|2021-11-08 19:20:00|9132.9|9130.5|9132|9130.5|9133.4|9131.7|9131.6|9129.7|157
1636399500000|2021-11-08 19:25:00|9132.1|9130.6|9133|9131.5|9133.1|9131.6|9131.6|9129.9|132
1636399800000|2021-11-08 19:30:00|9133.1|9131.6|9132.4|9130.9|9133.2|9131.6|9132.1|9130.5|147
1636400100000|2021-11-08 19:35:00|9132.5|9131|9130.8|9129.3|9132.9|9131|9130.1|9128.4|173
1636400400000|2021-11-08 19:40:00|9130.7|9129.2|9131.4|9129.9|9132|9130.3|9130.5|9128.4|188
1636400700000|2021-11-08 19:45:00|9131.3|9129.8|9132.9|9130.5|9133|9131.1|9131.3|9129.5|83
1636401000000|2021-11-08 19:50:00|9132.5|9131|9133.7|9132.2|9134.3|9132.2|9132.1|9130.2|162
1636401300000|2021-11-08 19:55:00|9134.2|9131.8|9133.9|9131.5|9134.7|9132.8|9133.3|9131.3|277
1636401600000|2021-11-08 20:00:00|9133.8|9131.4|9134.2|9132.7|9134.6|9132.8|9131.5|9129.5|269
1636401900000|2021-11-08 20:05:00|9134.7|9132.3|9137.8|9136.3|9139.5|9137.4|9134.6|9132.2|304
1636402200000|2021-11-08 20:10:00|9138.3|9135.9|9136.3|9133.9|9138.4|9136.4|9135.6|9133.4|308
1636402500000|2021-11-08 20:15:00|9136.2|9133.8|9133.7|9132.2|9136.2|9133.8|9133.6|9131.6|262
1636402800000|2021-11-08 20:20:00|9133.6|9132.1|9134.1|9131.7|9134.5|9132.5|9133.2|9131.3|185
1636403100000|2021-11-08 20:25:00|9134|9131.6|9133.8|9131.4|9134.7|9132.6|9132.9|9130.9|243
1636403400000|2021-11-08 20:30:00|9133.9|9131.5|9133.8|9131.4|9134.9|9132.9|9133.4|9131.4|162
1636403700000|2021-11-08 20:35:00|9133.9|9131.5|9132.6|9131.1|9134|9132.1|9132|9130|177
1636404000000|2021-11-08 20:40:00|9132.7|9131.2|9133.3|9130.9|9133.9|9132|9132.7|9130.4|197
1636404300000|2021-11-08 20:45:00|9133.4|9131|9134.1|9131.7|9134.2|9132.3|9132.8|9130.8|145
1636404600000|2021-11-08 20:50:00|9134|9131.6|9134.5|9132.1|9134.8|9132.7|9133|9130.8|329
1636404900000|2021-11-08 20:55:00|9134.6|9132.2|9136.5|9135|9137.3|9135.4|9133.8|9131.7|400
1636405200000|2021-11-08 21:00:00|9137|9134.6|9136.1|9133.7|9137|9134.6|9134.2|9131.8|344
1636405500000|2021-11-08 21:05:00|9136|9133.6|9136.5|9134.1|9137.2|9135|9135.3|9133.2|191
1636405800000|2021-11-08 21:10:00|9136.4|9134|9135.8|9133.4|9136.6|9134.6|9135.4|9133|112
1636406100000|2021-11-08 21:15:00|9135.9|9133.5|9133.8|9131.4|9136.2|9133.8|9133.7|9131.3|138
1636406400000|2021-11-08 21:20:00|9133.9|9131.5|9135.3|9132.9|9136.1|9134.2|9133.7|9131.3|198
1636406700000|2021-11-08 21:25:00|9135.2|9132.8|9136|9133.6|9136.4|9134.3|9134.7|9132.4|186
1636407000000|2021-11-08 21:30:00|9136.1|9133.7|9136.1|9133.7|9136.4|9134|9136|9133.6|112
1636407300000|2021-11-08 21:35:00|9136.2|9133.8|9136.2|9133.8|9136.5|9134.6|9135.9|9133.7|112
1636407600000|2021-11-08 21:40:00|9136.3|9133.9|9136.1|9133.7|9136.5|9134.5|9135.9|9133.5|77
1636407900000|2021-11-08 21:45:00|9136.2|9133.8|9135.9|9133.5|9136.7|9134.8|9135.5|9133.1|180
1636408200000|2021-11-08 21:50:00|9136|9133.6|9136.7|9134.3|9137.2|9134.8|9135.1|9133.2|186
1636408500000|2021-11-08 21:55:00|9136.6|9134.2|9139.4|9129.8|9139.4|9135|9136.1|9129.8|167
1636408800000|2021-11-08 22:00:00|9139.1|9131.4|9136.5|9127.4|9140.6|9132.3|9136.5|9123|62
1636409100000|2021-11-08 22:05:00|9135.9|9127.9|9137.5|9127.1|9138.5|9128.6|9135.7|9126.4|115
1636409400000|2021-11-08 22:10:00|9137.8|9126.9|9138.6|9126|9139.7|9127.9|9135.8|9124.7|115
1636409700000|2021-11-08 22:15:00|9137.2|9127.5|9138.9|9129.1|9140.3|9130.2|9136.6|9126.8|104
1636410000000|2021-11-08 22:20:00|9138.5|9128.7|9137.4|9127.8|9140.3|9130.2|9136.7|9126.6|130
1636410300000|2021-11-08 22:25:00|9138.1|9128.8|9138.9|9129.1|9140|9130.6|9136|9123.9|183
1636410600000|2021-11-08 22:30:00|9139.8|9129|9139.6|9129.8|9146.7|9132.5|9138.5|9127.5|272
1636410900000|2021-11-08 22:35:00|9140|9129.6|9138.3|9130.2|9142.1|9131.5|9137.8|9128.9|177
1636411200000|2021-11-08 22:40:00|9138.9|9130.3|9141.5|9126.5|9143.2|9131.9|9138.1|9126.5|178
1636411500000|2021-11-08 22:45:00|9142.3|9127.3|9140.7|9129.4|9143.3|9130.9|9137.7|9125.3|406
1636411800000|2021-11-08 22:50:00|9140.6|9129.7|9141.4|9129.3|9142|9130.9|9139.4|9127.4|396
1636412100000|2021-11-08 22:55:00|9141.3|9129|9141.4|9126.4|9144.3|9131|9138.6|9124.3|492
1636412400000|2021-11-08 23:00:00|9139.8|9125.6|9140|9130.3|9142.7|9133|9134.2|9124.3|1152
1636412700000|2021-11-08 23:05:00|9140.2|9130.1|9139.7|9130.9|9141.8|9132.6|9138.3|9128.4|818
1636413000000|2021-11-08 23:10:00|9139|9131.2|9136.3|9132.4|9143.4|9132.8|9136.3|9128|934
1636413300000|2021-11-08 23:15:00|9137.1|9131.8|9138|9132.5|9138.9|9132.8|9136.1|9131.3|715
1636413600000|2021-11-08 23:20:00|9138.2|9132.6|9137|9132.3|9138.9|9134|9136.9|9131.4|623
1636413900000|2021-11-08 23:25:00|9137.1|9132.2|9137.8|9133|9138.5|9133.7|9136.8|9131.3|567
1636414200000|2021-11-08 23:30:00|9138.2|9132.8|9135.5|9133.1|9138.9|9133.9|9135.1|9132.1|382
1636414500000|2021-11-08 23:35:00|9135.6|9132.9|9134.9|9132.5|9135.9|9133.4|9134.5|9132.1|212
1636414800000|2021-11-08 23:40:00|9135|9132.6|9135|9132.6|9135.2|9132.8|9134.3|9131.9|120
1636415100000|2021-11-08 23:45:00|9134.9|9132.5|9135.7|9133.3|9136.2|9133.8|9134.9|9132.5|122
1636415400000|2021-11-08 23:50:00|9135.6|9133.2|9136|9133.6|9136.1|9134.2|9135.1|9132.7|131
1636415700000|2021-11-08 23:55:00|9135.9|9133.5|9135.6|9133.2|9136.2|9134.1|9135.2|9132.8|159
1636416000000|2021-11-09 00:00:00|9135.7|9133.3|9134.5|9132.1|9136|9133.6|9133.1|9131.2|233
1636416300000|2021-11-09 00:05:00|9134.6|9132.2|9134.3|9131.9|9135.1|9132.7|9134|9131.6|119
1636416600000|2021-11-09 00:10:00|9134.4|9132|9134.3|9131.9|9135|9132.9|9133.7|9131.6|165
1636416900000|2021-11-09 00:15:00|9134.4|9132|9134.3|9131.9|9135.3|9133.2|9133.8|9131.6|105
1636417200000|2021-11-09 00:20:00|9134.4|9132|9134.2|9131.8|9135.2|9133.1|9133.7|9131.8|123
1636417500000|2021-11-09 00:25:00|9134.3|9131.9|9136.8|9134.4|9136.9|9134.8|9133.9|9131.9|139
1636417800000|2021-11-09 00:30:00|9136.7|9134.3|9138|9135.6|9138.2|9136.2|9135.5|9133.6|211
1636418100000|2021-11-09 00:35:00|9137.8|9135.4|9137.6|9136.1|9138.4|9136.4|9137.3|9135.3|131
1636418400000|2021-11-09 00:40:00|9137.7|9136.2|9140.7|9138.3|9141.1|9139.3|9137.3|9135.3|157
1636418700000|2021-11-09 00:45:00|9140.6|9138.2|9138.8|9137.3|9141|9139.2|9138.8|9136.9|137
1636419000000|2021-11-09 00:50:00|9138.9|9137.4|9139.3|9136.9|9140.1|9138.1|9138.9|9136.8|160
1636419300000|2021-11-09 00:55:00|9139.8|9137.4|9139.7|9138.2|9140.9|9138.7|9139.5|9137.4|202
1636419600000|2021-11-09 01:00:00|9139.8|9138.3|9140|9138.5|9141.1|9139.1|9139.7|9137.6|235
1636419900000|2021-11-09 01:05:00|9139.9|9138.4|9139.2|9136.8|9139.9|9138.4|9137.9|9135.8|169
1636420200000|2021-11-09 01:10:00|9138.9|9136.5|9137.1|9135.6|9139|9136.9|9137|9135|123
1636420500000|2021-11-09 01:15:00|9137|9135.5|9134.7|9133.2|9137.5|9135.6|9134.5|9132.1|244
1636420800000|2021-11-09 01:20:00|9134.5|9133|9132.1|9130.6|9135.1|9133.1|9131.9|9130|276
1636421100000|2021-11-09 01:25:00|9132.3|9130.8|9133.4|9131|9134.2|9131.8|9132|9130|204
1636421400000|2021-11-09 01:30:00|9133.3|9130.9|9136|9133.6|9136.2|9134.2|9133.3|9130.9|265
1636421700000|2021-11-09 01:35:00|9135.6|9134.1|9134.4|9132|9136.1|9134.1|9133.7|9131.7|312
1636422000000|2021-11-09 01:40:00|9134|9132.5|9135.1|9132.7|9135.2|9133.2|9133.6|9131.7|250
1636422300000|2021-11-09 01:45:00|9135|9132.6|9137.5|9135.1|9138.1|9135.7|9134.7|9132.6|238
1636422600000|2021-11-09 01:50:00|9137.6|9135.2|9137.4|9135|9138.1|9135.7|9136.3|9134.2|245
1636422900000|2021-11-09 01:55:00|9137.3|9134.9|9137.2|9134.8|9139.2|9137.2|9136.5|9134.2|310
1636423200000|2021-11-09 02:00:00|9136.9|9134.5|9133.3|9130.9|9137.7|9135.3|9132.7|9130.6|488
1636423500000|2021-11-09 02:05:00|9133.4|9131|9135.2|9132.8|9136.2|9133.8|9133.4|9131|359
1636423800000|2021-11-09 02:10:00|9135.3|9132.9|9135.1|9132.7|9136.5|9134.6|9134|9132.1|272
1636424100000|2021-11-09 02:15:00|9135.2|9132.8|9133.9|9131.5|9135.2|9133.2|9132.7|9130.8|240
1636424400000|2021-11-09 02:20:00|9133.6|9131.2|9133|9130.6|9133.7|9131.9|9131.8|9129.6|263
1636424700000|2021-11-09 02:25:00|9132.5|9131|9133.5|9131.1|9133.6|9131.5|9132.1|9130.2|135
1636425000000|2021-11-09 02:30:00|9133.4|9131|9134.2|9131.8|9134.6|9132.6|9132.9|9130.9|133
1636425300000|2021-11-09 02:35:00|9134.3|9131.9|9135.9|9133.5|9136|9134|9133.7|9131.7|143
1636425600000|2021-11-09 02:40:00|9136|9133.6|9136.3|9134.8|9136.9|9134.9|9135.4|9133.5|278
1636425900000|2021-11-09 02:45:00|9136.4|9134.9|9136|9133.6|9137.5|9135.7|9135.6|9133.5|172
1636426200000|2021-11-09 02:50:00|9136.1|9133.7|9134|9131.6|9136.1|9134.1|9133.3|9131.3|186
1636426500000|2021-11-09 02:55:00|9134.1|9131.7|9133.4|9131|9135.3|9133.4|9132.2|9130|296
1636426800000|2021-11-09 03:00:00|9133.3|9130.9|9133|9130.6|9134.5|9132.5|9132.6|9130.4|167
1636427100000|2021-11-09 03:05:00|9132.8|9130.4|9128.8|9126.4|9132.9|9130.5|9128.4|9126|195
1636427400000|2021-11-09 03:10:00|9128.7|9126.3|9126.8|9125.3|9128.8|9126.9|9126.3|9124.4|362
1636427700000|2021-11-09 03:15:00|9127.3|9124.9|9125.3|9122.9|9127.4|9125.3|9124.1|9121.9|320
1636428000000|2021-11-09 03:20:00|9125.4|9123|9124.2|9121.8|9125.4|9123.3|9123.6|9121.2|246
1636428300000|2021-11-09 03:25:00|9124.4|9122|9124.3|9121.9|9125.3|9123.3|9122.9|9120.9|224
1636428600000|2021-11-09 03:30:00|9124.4|9122|9124.4|9122|9125.1|9122.8|9123.8|9121.6|172
1636428900000|2021-11-09 03:35:00|9124.5|9122.1|9124.4|9122|9125.3|9123.1|9124.1|9121.8|246
1636429200000|2021-11-09 03:40:00|9124.3|9121.9|9123.6|9121.2|9124.6|9122.5|9123.3|9121.1|245
1636429500000|2021-11-09 03:45:00|9123.5|9121.1|9125.5|9123.1|9125.5|9123.3|9123.2|9121|236
1636429800000|2021-11-09 03:50:00|9125.4|9123|9125.2|9122.8|9125.4|9123.3|9123.9|9122|383
1636430100000|2021-11-09 03:55:00|9124.8|9123.3|9124.8|9123.3|9126.1|9124.1|9124.6|9122.7|220
1636430400000|2021-11-09 04:00:00|9125.2|9122.8|9124.4|9122|9125.3|9123.3|9123.6|9121.8|167
1636430700000|2021-11-09 04:05:00|9124.5|9122.1|9123.5|9121.1|9124.5|9122.6|9122.7|9120.8|163
1636431000000|2021-11-09 04:10:00|9123.6|9121.2|9122.7|9120.3|9124.2|9122.3|9122.3|9120.2|239
1636431300000|2021-11-09 04:15:00|9122.8|9120.4|9122.2|9120.7|9122.8|9120.8|9121.9|9119.8|176
1636431600000|2021-11-09 04:20:00|9122.3|9120.8|9121.9|9119.5|9124.3|9122.2|9121.2|9119.4|249
1636431900000|2021-11-09 04:25:00|9121.8|9119.4|9122.6|9120.2|9122.7|9120.9|9121.3|9119.3|154
1636432200000|2021-11-09 04:30:00|9122.4|9120|9122.8|9120.4|9122.8|9120.8|9121.8|9119.9|121
1636432500000|2021-11-09 04:35:00|9122.7|9120.3|9122.9|9120.5|9123.4|9121.4|9121.4|9119.2|175
1636432800000|2021-11-09 04:40:00|9123|9120.6|9122.8|9120.4|9123.5|9121.6|9122.2|9120.1|166
1636433100000|2021-11-09 04:45:00|9122.7|9120.3|9122.2|9120.7|9122.8|9120.8|9122.1|9120.1|71
1636433400000|2021-11-09 04:50:00|9122.3|9120.8|9122.1|9120.6|9122.7|9120.8|9121.7|9119.8|70
1636433700000|2021-11-09 04:55:00|9122|9120.5|9122.5|9120.1|9123.3|9121.3|9122|9120|224
1636434000000|2021-11-09 05:00:00|9122.4|9120|9120.8|9119.3|9122.5|9120.4|9120.7|9119|282
1636434300000|2021-11-09 05:05:00|9120.9|9119.4|9119.8|9117.4|9121|9119.4|9119.1|9117.2|216
1636434600000|2021-11-09 05:10:00|9119.7|9117.3|9120.3|9117.9|9120.8|9118.4|9118.9|9117|193
1636434900000|2021-11-09 05:15:00|9120.4|9118|9119.8|9118.3|9121.4|9119.3|9119.6|9117.6|202
1636435200000|2021-11-09 05:20:00|9119.9|9118.4|9118.7|9116.3|9120.9|9118.9|9118.1|9115.8|268
1636435500000|2021-11-09 05:25:00|9118.6|9116.2|9120|9117.6|9120.1|9117.7|9118.4|9116|244
1636435800000|2021-11-09 05:30:00|9120.1|9117.7|9119.7|9117.3|9120.6|9118.5|9118.9|9116.8|278
1636436100000|2021-11-09 05:35:00|9119.8|9117.4|9120.1|9117.7|9120.8|9118.7|9118.8|9116.8|250
1636436400000|2021-11-09 05:40:00|9119.8|9118.3|9120.1|9117.7|9121.1|9119.2|9119.6|9117.2|153
1636436700000|2021-11-09 05:45:00|9119.9|9117.5|9119.2|9116.8|9120.2|9117.8|9117.7|9115.9|211
1636437000000|2021-11-09 05:50:00|9119.3|9116.9|9119.3|9116.9|9120.1|9118.1|9118.6|9116.6|195
1636437300000|2021-11-09 05:55:00|9118.9|9117.4|9121.9|9119.5|9121.9|9119.5|9118.8|9116.6|232
1636437600000|2021-11-09 06:00:00|9121.8|9119.4|9120.5|9119|9121.9|9119.9|9119.9|9117.6|233
1636437900000|2021-11-09 06:05:00|9120.6|9119.1|9118.1|9116.6|9121.2|9119.1|9118|9116.1|193
1636438200000|2021-11-09 06:10:00|9118.2|9116.7|9118.5|9116.1|9119.3|9117.4|9117.9|9116|210
1636438500000|2021-11-09 06:15:00|9118.1|9116.6|9119.5|9117.1|9120.1|9118.1|9117.6|9115.9|172
1636438800000|2021-11-09 06:20:00|9119.6|9117.2|9120.8|9118.4|9121.1|9119.2|9118.3|9116.4|287
1636439100000|2021-11-09 06:25:00|9120.7|9118.3|9120.8|9118.4|9121.2|9119.2|9119.5|9117.4|225
1636439400000|2021-11-09 06:30:00|9120.7|9118.3|9120.3|9118.8|9122.1|9120.3|9119.8|9117.9|200
1636439700000|2021-11-09 06:35:00|9120.4|9118.9|9120.6|9119.1|9121.8|9120|9119.8|9117.8|209
1636440000000|2021-11-09 06:40:00|9120.5|9119|9122.2|9119.8|9122.4|9120.3|9119.5|9117.6|249
1636440300000|2021-11-09 06:45:00|9122.3|9119.9|9123.5|9121.1|9123.5|9121.6|9121.2|9119.3|222
1636440600000|2021-11-09 06:50:00|9123.4|9121|9121.7|9119.3|9123.7|9121.7|9121.1|9119|210
1636440900000|2021-11-09 06:55:00|9121.6|9119.2|9124.7|9123.2|9125.7|9123.4|9121.4|9119.2|342
1636441200000|2021-11-09 07:00:00|9124.9|9122.5|9124.5|9123|9125.7|9123.4|9121.3|9119.1|509
1636441500000|2021-11-09 07:05:00|9124.8|9122.4|9121.1|9118.7|9126.2|9124.1|9120.8|9118.4|457
1636441800000|2021-11-09 07:10:00|9121|9118.6|9121.3|9118.9|9122.2|9119.8|9118.1|9116.1|418
1636442100000|2021-11-09 07:15:00|9121.2|9118.8|9123.6|9121.2|9124.8|9122.4|9121.1|9118.8|505
1636442400000|2021-11-09 07:20:00|9123.5|9121.1|9121.7|9120.2|9123.9|9121.9|9120.6|9118.6|436
1636442700000|2021-11-09 07:25:00|9122.4|9120|9123.7|9121.3|9124|9122|9121.8|9119.8|389
1636443000000|2021-11-09 07:30:00|9123.6|9121.2|9125.9|9124.4|9126.5|9124.5|9123.2|9120.9|317
1636443300000|2021-11-09 07:35:00|9125.8|9124.3|9128.5|9126.1|9129.6|9127.2|9125.8|9124.1|354
1636443600000|2021-11-09 07:40:00|9128.3|9125.9|9128.4|9126|9129.4|9127.4|9126.1|9124|479
1636443900000|2021-11-09 07:45:00|9128.3|9125.9|9132|9130.5|9132.8|9130.8|9127.9|9125.9|371
1636444200000|2021-11-09 07:50:00|9131.9|9130.4|9134.5|9132.1|9134.9|9132.6|9130.3|9128.4|361
1636444500000|2021-11-09 07:55:00|9134.6|9132.2|9128.4|9126|9135.2|9133.1|9127.7|9125.3|443
1636444800000|2021-11-09 08:00:00|9128.5|9126.1|9128.2|9125.8|9129.4|9127.2|9122.1|9119.7|769
1636445100000|2021-11-09 08:05:00|9128.3|9125.9|9130.1|9127.7|9131.8|9129.7|9128.2|9125.8|488
1636445400000|2021-11-09 08:10:00|9130|9127.6|9131.8|9129.4|9132.2|9130.1|9128.7|9126.5|520
1636445700000|2021-11-09 08:15:00|9131.5|9129.1|9131.8|9129.4|9132.3|9130.1|9129.2|9127.2|524
1636446000000|2021-11-09 08:20:00|9131.5|9129.1|9132.9|9131.4|9133.9|9131.8|9130.5|9128.6|638
1636446300000|2021-11-09 08:25:00|9133|9131.5|9137.8|9135.4|9140.2|9138.2|9132.6|9130.8|713
1636446600000|2021-11-09 08:30:00|9137.7|9135.3|9134|9131.6|9137.9|9135.5|9133.9|9131.6|708
1636446900000|2021-11-09 08:35:00|9133.9|9131.5|9138|9136.5|9138.5|9136.5|9131.5|9129.3|608
1636447200000|2021-11-09 08:40:00|9137.9|9136.4|9137.9|9135.5|9138.9|9137|9135.1|9133.3|459
1636447500000|2021-11-09 08:45:00|9137.7|9135.3|9138.1|9136.6|9139.7|9137.7|9136.4|9134.3|423
1636447800000|2021-11-09 08:50:00|9138.3|9135.9|9133.9|9131.5|9138.6|9136.5|9133.8|9131.4|545
1636448100000|2021-11-09 08:55:00|9134.1|9131.7|9131.9|9129.5|9134.3|9131.9|9129.8|9127.6|525
1636448400000|2021-11-09 09:00:00|9132|9129.6|9135.5|9133.1|9135.8|9133.7|9130.8|9128.7|465
1636448700000|2021-11-09 09:05:00|9135.8|9133.4|9135.6|9133.2|9137.3|9135.2|9133.7|9131.9|523
1636449000000|2021-11-09 09:10:00|9135.5|9133.1|9134.8|9132.4|9136.9|9134.9|9134|9132.1|434
1636449300000|2021-11-09 09:15:00|9134.9|9132.5|9132.3|9130.8|9135.2|9132.8|9131.5|9129.1|417
1636449600000|2021-11-09 09:20:00|9132.4|9130.9|9132.5|9130.1|9135.1|9132.7|9131.4|9129.3|423
1636449900000|2021-11-09 09:25:00|9132.6|9130.2|9133.8|9131.4|9134.8|9132.9|9131.5|9129.1|395
1636450200000|2021-11-09 09:30:00|9133.5|9131.1|9134.4|9132|9135.2|9132.8|9132.5|9130.2|404
1636450500000|2021-11-09 09:35:00|9134.7|9132.3|9131|9128.6|9136.2|9134|9130.3|9128.2|404
1636450800000|2021-11-09 09:40:00|9130.6|9129.1|9125.7|9124.2|9131.8|9130.1|9125.6|9123.7|484
1636451100000|2021-11-09 09:45:00|9126|9123.6|9130|9127.6|9130.2|9127.8|9125.8|9123.6|415
1636451400000|2021-11-09 09:50:00|9129.9|9127.5|9130.5|9128.1|9131.2|9129|9128.1|9125.9|351
1636451700000|2021-11-09 09:55:00|9130.6|9128.2|9129.7|9127.3|9130.9|9128.6|9128.2|9126.2|324
1636452000000|2021-11-09 10:00:00|9129.1|9127.6|9126.6|9124.2|9130.2|9128|9125.6|9123.3|368
1636452300000|2021-11-09 10:05:00|9126.3|9124.8|9130.4|9128|9131.5|9129.4|9126.2|9123.9|452
1636452600000|2021-11-09 10:10:00|9130.3|9127.9|9130.2|9127.8|9131.4|9129.6|9128.6|9126.6|513
1636452900000|2021-11-09 10:15:00|9130.1|9127.7|9128.1|9126.6|9131.8|9129.8|9128.1|9126.4|346
1636453200000|2021-11-09 10:20:00|9128.6|9126.2|9126.4|9124.9|9129.1|9126.7|9125.8|9124.2|497
1636453500000|2021-11-09 10:25:00|9127|9124.6|9129.4|9127|9130|9127.8|9126.5|9124.4|348
1636453800000|2021-11-09 10:30:00|9129|9126.6|9131.1|9128.7|9131.5|9129.1|9127.2|9124.8|417
1636454100000|2021-11-09 10:35:00|9131|9128.6|9130.4|9128|9131.2|9129.5|9129.1|9127.1|344
1636454400000|2021-11-09 10:40:00|9130.5|9128.1|9130.4|9128|9131.1|9129.1|9129|9126.8|283
1636454700000|2021-11-09 10:45:00|9130.3|9127.9|9129.3|9126.9|9131|9129.2|9128.1|9126.1|316
1636455000000|2021-11-09 10:50:00|9129.4|9127|9130.6|9129.1|9131.1|9129.3|9128.8|9126.8|273
1636455300000|2021-11-09 10:55:00|9130.7|9129.2|9130.3|9127.9|9131.3|9129.3|9129.6|9127.3|226
1636455600000|2021-11-09 11:00:00|9130.4|9128|9128.8|9126.4|9131|9129.1|9126.6|9124.7|295
1636455900000|2021-11-09 11:05:00|9128.7|9126.3|9130.3|9127.9|9130.5|9128.2|9127.3|9125.2|452
1636456200000|2021-11-09 11:10:00|9130.2|9127.8|9130.6|9129.1|9131.1|9129.3|9128.1|9126.1|309
1636456500000|2021-11-09 11:15:00|9130.5|9129|9131|9128.6|9132.4|9130.3|9130.1|9128.3|303
1636456800000|2021-11-09 11:20:00|9131.1|9128.7|9132|9130.5|9132.8|9130.6|9130.3|9127.9|346
1636457100000|2021-11-09 11:25:00|9132.1|9130.6|9135.1|9133.6|9136.2|9133.9|9131.9|9129.7|251
1636457400000|2021-11-09 11:30:00|9135.2|9133.7|9138|9136.5|9138.5|9136.5|9134.8|9132.6|333
1636457700000|2021-11-09 11:35:00|9138.1|9136.6|9147.8|9145.4|9150|9147.2|9137.7|9135.7|475
1636458000000|2021-11-09 11:40:00|9147.5|9145.1|9143.4|9141|9147.5|9145.1|9141.3|9139|519
1636458300000|2021-11-09 11:45:00|9143.8|9141.4|9145|9142.6|9146.9|9144.7|9142.5|9140.4|486
1636458600000|2021-11-09 11:50:00|9145.1|9142.7|9145.1|9143.6|9146.2|9144.4|9144.2|9142.2|509
1636458900000|2021-11-09 11:55:00|9145|9143.5|9149.9|9147.5|9151|9149.4|9144.8|9142.8|595
1636459200000|2021-11-09 12:00:00|9149.8|9147.4|9149.1|9146.7|9150.1|9148.2|9147.5|9145.5|328
1636459500000|2021-11-09 12:05:00|9149.2|9146.8|9147.9|9145.5|9150|9148|9147.3|9145.3|314
1636459800000|2021-11-09 12:10:00|9148.1|9145.7|9152|9150.5|9154.8|9152.9|9147.9|9145.5|555
1636460100000|2021-11-09 12:15:00|9152.4|9150|9149.5|9148|9152.5|9150.2|9148.1|9146.2|466
1636460400000|2021-11-09 12:20:00|9150.4|9148.2|9148.3|9145.9|9150.4|9148.4|9147.2|9145.2|497
1636460700000|2021-11-09 12:25:00|9148.6|9146.2|9151|9148.6|9151.2|9149|9147.6|9145.7|400
1636461000000|2021-11-09 12:30:00|9150.8|9148.4|9150.1|9147.7|9152.3|9149.9|9148.9|9146.7|451
1636461300000|2021-11-09 12:35:00|9150.2|9147.8|9149|9146.6|9151.1|9148.8|9148.7|9146.5|396
1636461600000|2021-11-09 12:40:00|9148.9|9146.5|9151.9|9150.4|9152.2|9150.4|9146.9|9144.9|414
1636461900000|2021-11-09 12:45:00|9151.8|9150.3|9151.9|9149.5|9152.6|9150.6|9149|9147.1|412
1636462200000|2021-11-09 12:50:00|9151.7|9149.3|9151|9148.6|9152.6|9150.7|9149.7|9147.7|360
1636462500000|2021-11-09 12:55:00|9150.9|9148.5|9150.9|9148.5|9152.5|9150.4|9149.2|9147.2|445
1636462800000|2021-11-09 13:00:00|9150.5|9149|9152.4|9150|9154.2|9152.2|9150.4|9148.5|497
1636463100000|2021-11-09 13:05:00|9152|9150.5|9151.7|9149.3|9155.5|9153.3|9151.1|9148.7|627
1636463400000|2021-11-09 13:10:00|9151.6|9149.2|9150.7|9148.3|9153.6|9151.2|9149.1|9146.7|725
1636463700000|2021-11-09 13:15:00|9150.9|9148.5|9154|9151.6|9154.1|9152.1|9149.2|9146.8|687
1636464000000|2021-11-09 13:20:00|9154.1|9151.7|9151.6|9149.2|9154.8|9152.4|9150.3|9148.6|671
1636464300000|2021-11-09 13:25:00|9151.4|9149|9151.5|9149|9152.9|9151.1|9150.6|9148.2|538
1636464600000|2021-11-09 13:30:00|9151.3|9148.9|9151.4|9149.9|9152.7|9150.5|9149.7|9147.7|857
1636464900000|2021-11-09 13:35:00|9151.6|9149.2|9151.7|9149.3|9153.8|9151.9|9150.6|9148.3|715
1636465200000|2021-11-09 13:40:00|9151.6|9149.2|9146.4|9144.9|9153.9|9152|9146.2|9144.3|620
1636465500000|2021-11-09 13:45:00|9146.2|9144.7|9139.2|9136.8|9147.5|9145.6|9138.6|9136.2|577
1636465800000|2021-11-09 13:50:00|9139.1|9136.7|9135.3|9132.9|9139.9|9137.6|9134.4|9132.3|650
1636466100000|2021-11-09 13:55:00|9135.2|9132.8|9132.6|9130.2|9135.8|9133.6|9131.6|9129.4|623
1636466400000|2021-11-09 14:00:00|9132.5|9130.1|9128.7|9126.3|9133.4|9131|9128.2|9126.1|567
1636466700000|2021-11-09 14:05:00|9128.6|9126.2|9137|9134.6|9137.7|9135.3|9128|9125.6|712
1636467000000|2021-11-09 14:10:00|9136.9|9134.5|9134.1|9131.7|9137.8|9135.4|9132.1|9129.7|664
1636467300000|2021-11-09 14:15:00|9134.2|9131.8|9132.5|9131|9135|9132.8|9130.8|9129|567
1636467600000|2021-11-09 14:20:00|9132.7|9131.2|9131.2|9128.8|9133.7|9131.6|9127.9|9125.9|581
1636467900000|2021-11-09 14:25:00|9131.1|9128.7|9131.2|9128.8|9133|9130.9|9129.3|9127.3|569
1636468200000|2021-11-09 14:30:00|9130.6|9129.1|9131|9128.6|9131.2|9129.1|9126.1|9124.3|899
1636468500000|2021-11-09 14:35:00|9130.8|9128.4|9126.9|9125.4|9131.5|9129.3|9124.9|9123.2|939
1636468800000|2021-11-09 14:40:00|9126.8|9125.3|9126.2|9123.8|9129.6|9127.7|9124.3|9122.5|935
1636469100000|2021-11-09 14:45:00|9126.1|9123.7|9123.7|9121.3|9126.5|9124.3|9120.9|9119.1|1081
1636469400000|2021-11-09 14:50:00|9123.2|9121.7|9123.4|9121.9|9125.4|9123|9121.7|9120|971
1636469700000|2021-11-09 14:55:00|9123.3|9121.8|9127.6|9126.1|9128.5|9126.3|9121.6|9119.4|895
1636470000000|2021-11-09 15:00:00|9127.7|9126.2|9135.2|9132.8|9136.3|9133.9|9125.9|9123.7|937
1636470300000|2021-11-09 15:05:00|9135.1|9132.7|9140.2|9137.8|9140.6|9138.9|9133.3|9131.6|874
1636470600000|2021-11-09 15:10:00|9140|9137.6|9140.5|9139|9141.8|9139.9|9137.4|9135.6|784
1636470900000|2021-11-09 15:15:00|9140.9|9138.5|9147|9144.6|9147.2|9144.8|9136.7|9134.3|755
1636471200000|2021-11-09 15:20:00|9146.7|9144.3|9142.8|9141.3|9146.7|9144.3|9141.7|9140|682
1636471500000|2021-11-09 15:25:00|9142.7|9141.2|9143.1|9140.7|9145.2|9143.4|9141.1|9139.6|672
1636471800000|2021-11-09 15:30:00|9143.2|9140.8|9135.1|9132.7|9143.2|9140.8|9133.6|9131.6|768
1636472100000|2021-11-09 15:35:00|9135.2|9132.8|9141|9138.6|9141|9138.6|9131.8|9129.7|656
1636472400000|2021-11-09 15:40:00|9140.9|9138.5|9139.6|9137.2|9141.7|9139.3|9137.9|9135.6|508
1636472700000|2021-11-09 15:45:00|9139.7|9137.3|9137.6|9135.2|9142.1|9139.7|9137|9134.8|532
1636473000000|2021-11-09 15:50:00|9137.5|9135.1|9133.3|9130.9|9137.6|9135.2|9132.3|9130.2|711
1636473300000|2021-11-09 15:55:00|9133.1|9130.7|9132.2|9129.8|9134.1|9132.1|9129|9126.8|643
1636473600000|2021-11-09 16:00:00|9132|9130.5|9135.2|9133.7|9137.4|9135.3|9130.7|9128.8|679
1636473900000|2021-11-09 16:05:00|9135.1|9133.6|9137.7|9135.3|9139.4|9137|9135.1|9133.5|573
1636474200000|2021-11-09 16:10:00|9137.6|9135.2|9139.7|9137.3|9141.8|9139.7|9136.1|9134.1|605
1636474500000|2021-11-09 16:15:00|9139.3|9137.8|9137.6|9135.2|9140.4|9138.3|9136|9134|542
1636474800000|2021-11-09 16:20:00|9137.4|9135|9138.4|9136|9142.2|9139.9|9136.6|9134.7|560
1636475100000|2021-11-09 16:25:00|9138.3|9135.9|9139.2|9136.8|9140.4|9138.2|9136.9|9134.8|554
1636475400000|2021-11-09 16:30:00|9139|9136.6|9131.2|9128.8|9140|9138|9130.8|9128.5|552
1636475700000|2021-11-09 16:35:00|9131.1|9129.6|9130.2|9127.8|9133.3|9131.4|9126.4|9124.1|660
1636476000000|2021-11-09 16:40:00|9130.1|9127.7|9125.2|9122.8|9131.5|9129.6|9124.8|9122.4|632
1636476300000|2021-11-09 16:45:00|9125.3|9122.9|9124.2|9121.8|9126.5|9124.1|9123.4|9121|566
1636476600000|2021-11-09 16:50:00|9124.3|9121.9|9123.5|9121.1|9124.8|9122.9|9122.1|9119.9|489
1636476900000|2021-11-09 16:55:00|9123.6|9121.2|9121.6|9119.2|9124.4|9122.1|9121.1|9118.8|545
1636477200000|2021-11-09 17:00:00|9121.9|9119.5|9119.9|9117.5|9122|9119.9|9118.9|9116.9|551
1636477500000|2021-11-09 17:05:00|9120|9117.6|9121.6|9119.2|9122.3|9120.3|9119.7|9117.5|528
1636477800000|2021-11-09 17:10:00|9121.7|9119.3|9116.9|9115.4|9122.1|9120.1|9115.8|9113.7|485
1636478100000|2021-11-09 17:15:00|9116.8|9115.3|9116.4|9114.9|9117.7|9115.6|9115.7|9114|255
1636478400000|2021-11-09 17:20:00|9116.3|9114.8|9113.9|9112.4|9118.8|9116.9|9113.8|9111.9|351
1636478700000|2021-11-09 17:25:00|9113.8|9112.3|9114|9112.5|9116.4|9114.7|9113.8|9112|251
1636479000000|2021-11-09 17:30:00|9114.1|9112.6|9116.2|9113.8|9116.9|9114.9|9113.9|9112.4|424
1636479300000|2021-11-09 17:35:00|9116.4|9114|9115.7|9113.3|9116.8|9114.4|9114|9112|372
1636479600000|2021-11-09 17:40:00|9115.8|9113.4|9115.1|9112.7|9116.4|9114.1|9113.8|9112|412
1636479900000|2021-11-09 17:45:00|9115.2|9112.8|9113.6|9111.2|9115.8|9113.5|9112.9|9111.1|350
1636480200000|2021-11-09 17:50:00|9113.7|9111.3|9114.9|9112.5|9115.8|9113.6|9113.3|9111|345
1636480500000|2021-11-09 17:55:00|9115|9112.6|9112.6|9110.2|9115.3|9113.4|9110.7|9108.6|411
1636480800000|2021-11-09 18:00:00|9112|9110.5|9114.8|9112.4|9116.5|9114.5|9110|9107.8|578
1636481100000|2021-11-09 18:05:00|9114.9|9112.5|9115|9112.6|9117.7|9115.3|9113.9|9111.9|563
1636481400000|2021-11-09 18:10:00|9115.1|9112.7|9115.4|9113|9115.6|9113.2|9113.1|9110.9|520
1636481700000|2021-11-09 18:15:00|9115.2|9112.8|9113|9110.6|9115.7|9113.5|9111.2|9108.8|510
1636482000000|2021-11-09 18:20:00|9113.1|9110.7|9112.1|9109.7|9113.3|9111.3|9111.2|9109.3|260
1636482300000|2021-11-09 18:25:00|9112.2|9109.8|9112.6|9110.2|9113.7|9111.7|9111.9|9109.8|334
1636482600000|2021-11-09 18:30:00|9112.5|9110.1|9111.2|9108.8|9112.6|9110.6|9110.4|9108|312
1636482900000|2021-11-09 18:35:00|9111.1|9108.7|9111.1|9108.7|9112|9110.1|9110|9108.1|333
1636483200000|2021-11-09 18:40:00|9111.2|9108.8|9111.4|9109|9111.7|9109.7|9109.5|9107.4|291
1636483500000|2021-11-09 18:45:00|9111.3|9108.9|9108.7|9107.2|9111.5|9109.7|9108.2|9106|314
1636483800000|2021-11-09 18:50:00|9108.6|9107.1|9108.7|9106.3|9110.3|9108.2|9107.4|9105.2|361
1636484100000|2021-11-09 18:55:00|9108.6|9106.2|9108.6|9106.2|9109.5|9107.6|9107.8|9105.9|174
1636484400000|2021-11-09 19:00:00|9108.7|9106.3|9107.9|9106.4|9109.2|9107.4|9107.5|9105.7|178
1636484700000|2021-11-09 19:05:00|9108|9106.5|9108.1|9106.6|9108.6|9106.7|9107.3|9105.4|144
1636485000000|2021-11-09 19:10:00|9108.2|9106.7|9107.5|9105.1|9108.6|9106.7|9106.8|9105|240
1636485300000|2021-11-09 19:15:00|9107.4|9105|9108.4|9106|9108.9|9106.9|9105.9|9104|273
1636485600000|2021-11-09 19:20:00|9108.3|9105.9|9106.9|9104.5|9109|9107.2|9106.3|9104.2|301
1636485900000|2021-11-09 19:25:00|9106.8|9104.4|9105|9102.6|9106.8|9104.6|9104.2|9102.3|235
1636486200000|2021-11-09 19:30:00|9104.9|9102.5|9104.5|9103|9105.8|9103.8|9103.9|9102.1|227
1636486500000|2021-11-09 19:35:00|9104.6|9103.1|9105.2|9102.8|9105.7|9103.9|9104.2|9102.4|194
1636486800000|2021-11-09 19:40:00|9105.1|9102.7|9105.5|9103.1|9106|9104.1|9104.3|9102.4|172
1636487100000|2021-11-09 19:45:00|9105.6|9103.2|9105.4|9103.9|9106.1|9104.2|9105.1|9103.1|125
1636487400000|2021-11-09 19:50:00|9105.3|9103.8|9106.4|9104.9|9107|9105.4|9104.9|9103|174
1636487700000|2021-11-09 19:55:00|9106.5|9105|9105.6|9104.1|9107|9105.4|9104.4|9102.7|248
1636488000000|2021-11-09 20:00:00|9105.5|9104|9104.2|9102.7|9106|9104|9102.5|9100.7|324
1636488300000|2021-11-09 20:05:00|9104.3|9102.8|9105.3|9102.9|9106.7|9104.7|9104|9102|290
1636488600000|2021-11-09 20:10:00|9105|9103.5|9106.9|9104.5|9107.2|9105.2|9104.9|9102.9|320
1636488900000|2021-11-09 20:15:00|9107|9104.6|9106.1|9104.6|9107.3|9105.3|9105.4|9103.5|234
1636489200000|2021-11-09 20:20:00|9106.5|9104.1|9109.5|9107.1|9109.5|9107.6|9106.2|9104|300
1636489500000|2021-11-09 20:25:00|9109.4|9107|9110.7|9108.3|9110.8|9108.5|9108.4|9106.3|270
1636489800000|2021-11-09 20:30:00|9110.6|9108.2|9109.5|9107.1|9111.3|9108.9|9108.8|9106.8|303
1636490100000|2021-11-09 20:35:00|9109.6|9107.2|9110.5|9108.1|9110.9|9108.6|9109.5|9107.1|242
1636490400000|2021-11-09 20:40:00|9110.6|9108.2|9109.5|9107.1|9110.6|9108.4|9108.5|9106.5|245
1636490700000|2021-11-09 20:45:00|9109.6|9107.2|9111.9|9109.5|9111.9|9110|9109.3|9107.1|176
1636491000000|2021-11-09 20:50:00|9111|9108.9|9110.9|9109.4|9113.5|9111.4|9110.9|9108.8|254
1636491300000|2021-11-09 20:55:00|9110.8|9109.3|9111.1|9108.7|9112|9109.6|9109.9|9107.9|292
1636491600000|2021-11-09 21:00:00|9111|9108.6|9109|9106.6|9111.2|9108.8|9107.8|9105.4|216
1636491900000|2021-11-09 21:05:00|9109.1|9106.7|9110.3|9107.9|9110.7|9108.3|9108.6|9106.2|142
1636492200000|2021-11-09 21:10:00|9110.2|9107.8|9109.8|9107.4|9110.7|9108.5|9109.8|9107.4|65
1636492500000|2021-11-09 21:15:00|9109.6|9107.2|9110.6|9108.2|9110.9|9108.5|9109.5|9107.1|116
1636492800000|2021-11-09 21:20:00|9110.4|9108.9|9111.4|9109.9|9112.4|9110|9110.4|9108.5|114
1636493100000|2021-11-09 21:25:00|9112|9109.6|9111|9108.6|9113.1|9110.8|9110.9|9108.5|188
1636493400000|2021-11-09 21:30:00|9111.1|9108.7|9111.1|9108.7|9111.5|9109.1|9111|9108.6|97
1636493700000|2021-11-09 21:35:00|9111.2|9108.8|9112.8|9110.4|9113.7|9111.3|9111.1|9108.7|112
1636494000000|2021-11-09 21:40:00|9112.7|9110.3|9113.5|9111.1|9113.6|9111.2|9112.6|9110.2|108
1636494300000|2021-11-09 21:45:00|9113.6|9111.2|9111.5|9109.1|9113.6|9111.2|9111.4|9109|137
1636494600000|2021-11-09 21:50:00|9111.4|9109|9112.1|9109.7|9112.7|9110.3|9111.1|9108.7|189
1636494900000|2021-11-09 21:55:00|9112|9109.6|9113.4|9110.3|9114|9110.5|9111.1|9108.4|249
1636495200000|2021-11-09 22:00:00|9114.7|9109.8|9114.8|9107.8|9116.1|9109.9|9114.1|9107.8|121
1636495500000|2021-11-09 22:05:00|9115|9108|9114.4|9108.9|9115.8|9109.7|9114|9108|66
1636495800000|2021-11-09 22:10:00|9115.3|9108.7|9114.5|9110|9117.4|9110|9114|9107.8|221
1636496100000|2021-11-09 22:15:00|9115.4|9109.8|9115.3|9108.9|9117.7|9109.9|9114|9107.6|231
1636496400000|2021-11-09 22:20:00|9115.6|9108.8|9115.3|9109.5|9116.9|9109.7|9114.1|9107.4|235
1636496700000|2021-11-09 22:25:00|9114.8|9109.2|9114.8|9108.9|9116.2|9109.5|9114.1|9108|161
1636497000000|2021-11-09 22:30:00|9115.2|9108.8|9116.1|9101.1|9118.3|9108.8|9112.7|9098.1|311
1636497300000|2021-11-09 22:35:00|9116.2|9101.2|9115.1|9101.5|9117.4|9102.4|9112.4|9097.4|234
1636497600000|2021-11-09 22:40:00|9115.2|9101.6|9115|9101.1|9118.3|9103.9|9114.8|9100.9|156
1636497900000|2021-11-09 22:45:00|9115.2|9101.6|9117.3|9104|9118.7|9104.7|9115|9101.1|356
1636498200000|2021-11-09 22:50:00|9116.6|9103.2|9115.7|9102.1|9119.1|9105.8|9115|9101.7|265
1636498500000|2021-11-09 22:55:00|9115.9|9102|9116|9101.5|9118.7|9103.7|9114.8|9101.1|206
1636498800000|2021-11-09 23:00:00|9115.9|9101.3|9114.6|9112|9119.6|9112.1|9113.4|9101.3|782
1636499100000|2021-11-09 23:05:00|9114.2|9111.8|9114.4|9111.9|9114.8|9112.1|9114|9111.5|280
1636499400000|2021-11-09 23:10:00|9114.3|9111.8|9114.3|9111.9|9114.9|9112|9114|9111.5|152
1636499700000|2021-11-09 23:15:00|9114.7|9111.5|9114.4|9112|9115.1|9112.7|9114.1|9111.5|147
1636500000000|2021-11-09 23:20:00|9114.5|9112.1|9114.3|9111.9|9114.5|9112.1|9114.2|9111.8|99
1636500300000|2021-11-09 23:25:00|9114.4|9112|9114.3|9111.9|9114.8|9112.2|9114.2|9111.6|107
1636500600000|2021-11-09 23:30:00|9114.2|9111.8|9114.2|9111.8|9114.4|9112|9114.1|9111.7|105
1636500900000|2021-11-09 23:35:00|9114.3|9111.9|9112.7|9110.3|9114.4|9112|9112.1|9109.5|211
1636501200000|2021-11-09 23:40:00|9112.6|9110.2|9112.7|9111.2|9113.9|9111.4|9112.2|9109.9|93
1636501500000|2021-11-09 23:45:00|9112.8|9111.3|9111.7|9109.3|9113.3|9111.5|9111.4|9109.1|121
1636501800000|2021-11-09 23:50:00|9111.8|9109.4|9111.6|9109.2|9112.9|9110.5|9111.4|9109|165
1636502100000|2021-11-09 23:55:00|9111.7|9109.3|9111.6|9109.2|9112.3|9109.5|9111.2|9108.8|171
1636502400000|2021-11-10 00:00:00|9111.5|9109.1|9110.7|9108.3|9112|9109.6|9110.3|9108.1|226
1636502700000|2021-11-10 00:05:00|9110.8|9108.4|9111.8|9109.4|9111.9|9109.6|9110.2|9108.2|158
1636503000000|2021-11-10 00:10:00|9111.7|9109.3|9110.1|9107.7|9111.8|9109.7|9109.6|9107.5|176
1636503300000|2021-11-10 00:15:00|9110.4|9108|9111|9108.6|9111.3|9109.2|9110.2|9107.8|236
1636503600000|2021-11-10 00:20:00|9111.3|9108.9|9111.2|9108.8|9111.3|9109.4|9110.7|9108.5|115
1636503900000|2021-11-10 00:25:00|9110.8|9109.3|9112|9109.6|9112.1|9110.1|9110.7|9108.7|100
1636504200000|2021-11-10 00:30:00|9111.9|9109.5|9112.6|9110.2|9113.7|9111.3|9111.5|9109.5|165
1636504500000|2021-11-10 00:35:00|9112.7|9110.3|9114.4|9112|9115.3|9113.3|9112.1|9110.2|136
1636504800000|2021-11-10 00:40:00|9114.5|9112.1|9114.4|9112|9115.1|9112.8|9113.8|9111.8|79
1636505100000|2021-11-10 00:45:00|9114.5|9112.1|9114.8|9112.4|9115.2|9113.2|9113.8|9111.9|144
1636505400000|2021-11-10 00:50:00|9114.6|9112.2|9115|9112.6|9115.2|9113.2|9113.8|9111.8|226
1636505700000|2021-11-10 00:55:00|9115.1|9112.7|9116|9113.6|9116.4|9114|9114.9|9112.6|200
1636506000000|2021-11-10 01:00:00|9115.9|9113.5|9114.6|9112.2|9116|9113.6|9113.5|9111.5|205
1636506300000|2021-11-10 01:05:00|9114.7|9112.3|9115.2|9112.8|9115.8|9113.9|9114.2|9112.2|127
1636506600000|2021-11-10 01:10:00|9115.3|9112.9|9114.1|9111.7|9115.3|9113.3|9113.7|9111.6|150
1636506900000|2021-11-10 01:15:00|9114|9111.6|9114.2|9111.8|9114.8|9112.4|9112.1|9110.2|217
1636507200000|2021-11-10 01:20:00|9114.3|9111.9|9114.2|9111.8|9115.2|9113.3|9113.1|9111.1|222
1636507500000|2021-11-10 01:25:00|9114.3|9111.9|9114.7|9112.3|9115.2|9112.8|9113.8|9111.6|204
1636507800000|2021-11-10 01:30:00|9114.4|9112|9115.1|9112.7|9116|9113.9|9113.9|9111.6|223
1636508100000|2021-11-10 01:35:00|9115|9112.6|9116|9113.6|9116|9114|9114.1|9112.1|183
1636508400000|2021-11-10 01:40:00|9116.1|9113.7|9117.1|9114.7|9117.1|9115|9115|9112.6|241
1636508700000|2021-11-10 01:45:00|9117.3|9114.9|9118.2|9115.8|9120.2|9118.2|9116.8|9114.6|343
1636509000000|2021-11-10 01:50:00|9118|9115.6|9115.2|9112.8|9118.3|9116.1|9114.8|9112.4|350
1636509300000|2021-11-10 01:55:00|9115.1|9112.7|9115.9|9113.5|9116|9113.6|9114.6|9112.2|231
1636509600000|2021-11-10 02:00:00|9115.8|9113.4|9115.5|9113.1|9116.3|9114.2|9114.6|9112.5|189
1636509900000|2021-11-10 02:05:00|9115.3|9112.9|9115.9|9113.5|9117.2|9115.1|9115|9112.6|219
1636510200000|2021-11-10 02:10:00|9115.5|9114|9117.7|9115.3|9117.8|9115.9|9115.4|9113.5|168
1636510500000|2021-11-10 02:15:00|9117.8|9115.4|9117.6|9115.2|9118.2|9116.1|9116.4|9114.4|179
1636510800000|2021-11-10 02:20:00|9117.7|9115.3|9117.6|9115.2|9118.1|9116.2|9116.9|9115|172
1636511100000|2021-11-10 02:25:00|9117.7|9115.3|9117.5|9115.1|9118.6|9116.7|9117.3|9114.9|149
1636511400000|2021-11-10 02:30:00|9117.6|9115.2|9117.7|9115.3|9118.2|9116.3|9116.4|9114.5|185
1636511700000|2021-11-10 02:35:00|9117.6|9115.2|9114.9|9113.4|9117.6|9115.6|9114.6|9112.7|177
1636512000000|2021-11-10 02:40:00|9115.8|9113.5|9117.8|9115.4|9118.1|9116.2|9115.4|9113.4|184
1636512300000|2021-11-10 02:45:00|9117.7|9115.3|9115.3|9113.8|9118.3|9115.9|9115.3|9113.2|191
1636512600000|2021-11-10 02:50:00|9115.9|9113.5|9117.2|9114.8|9117.8|9115.9|9115.6|9113.5|200
1636512900000|2021-11-10 02:55:00|9117.4|9115|9117.9|9116.4|9118.4|9116.5|9116.6|9114.6|229
1636513200000|2021-11-10 03:00:00|9117.8|9116.3|9117.6|9115.2|9118.3|9116.5|9116.6|9114.8|221
1636513500000|2021-11-10 03:05:00|9117.5|9115.1|9116.9|9115.4|9117.7|9115.7|9116.6|9114.7|88
1636513800000|2021-11-10 03:10:00|9116.7|9115.2|9118.1|9115.7|9119|9117.2|9116.2|9114.4|192
1636514100000|2021-11-10 03:15:00|9118.2|9115.8|9117.3|9114.9|9118.4|9116.3|9116.8|9114.8|147
1636514400000|2021-11-10 03:20:00|9117.4|9115|9116.6|9114.2|9117.4|9115|9115.9|9113.9|134
1636514700000|2021-11-10 03:25:00|9116.7|9114.3|9115|9112.6|9116.8|9114.9|9114.6|9112.6|128
1636515000000|2021-11-10 03:30:00|9115.1|9112.7|9115.2|9112.8|9116|9114|9114.6|9112.6|155
1636515300000|2021-11-10 03:35:00|9114.7|9113.2|9115.4|9113|9115.7|9113.8|9114.2|9112.2|121
1636515600000|2021-11-10 03:40:00|9115.3|9112.9|9115.6|9114.1|9116.1|9114.3|9114.7|9112.7|109
1636515900000|2021-11-10 03:45:00|9115.7|9114.2|9116.9|9114.5|9117.1|9115.1|9115.6|9113.8|101
1636516200000|2021-11-10 03:50:00|9117|9114.6|9119.1|9116.7|9119.3|9117.3|9116.4|9114.4|131
1636516500000|2021-11-10 03:55:00|9119.2|9116.8|9119.1|9116.7|9119.4|9117.4|9118.7|9116.7|72
1636516800000|2021-11-10 04:00:00|9119.2|9116.8|9119.3|9116.9|9120.1|9118.2|9118.7|9116.5|110
1636517100000|2021-11-10 04:05:00|9119.1|9116.7|9120.5|9118.1|9120.5|9118.1|9118.7|9116.7|158
1636517400000|2021-11-10 04:10:00|9120.4|9118|9120.9|9119.4|9121.8|9120|9120.4|9118|149
1636517700000|2021-11-10 04:15:00|9120.8|9119.3|9119.9|9117.5|9121.8|9119.6|9119.9|9117.5|147
1636518000000|2021-11-10 04:20:00|9120|9117.6|9121|9118.6|9121.2|9119.1|9118.8|9116.7|149
1636518300000|2021-11-10 04:25:00|9120.4|9118.9|9123.2|9120.8|9123.5|9121.1|9120.2|9118.3|172
1636518600000|2021-11-10 04:30:00|9122.7|9121.2|9122.3|9119.9|9123.3|9121.3|9121.4|9119.5|152
1636518900000|2021-11-10 04:35:00|9122.2|9119.8|9121.9|9119.5|9122.4|9120.4|9121.4|9119.5|134
1636519200000|2021-11-10 04:40:00|9122|9119.6|9122.7|9120.3|9122.7|9120.6|9121.3|9119.3|126
1636519500000|2021-11-10 04:45:00|9122.6|9120.2|9123|9120.6|9123.1|9120.8|9122|9120.1|86
1636519800000|2021-11-10 04:50:00|9122.9|9120.5|9121.4|9119.9|9123.4|9121.5|9121.3|9119.4|84
1636520100000|2021-11-10 04:55:00|9121.3|9119.8|9121.3|9119.8|9122.1|9120.1|9121.2|9119.2|86
1636520400000|2021-11-10 05:00:00|9121.4|9119.9|9121.2|9119.7|9121.8|9119.9|9121.2|9119.2|65
1636520700000|2021-11-10 05:05:00|9121.3|9119.8|9121.8|9119.4|9122|9119.9|9121.2|9119.2|68
1636521000000|2021-11-10 05:10:00|9121.7|9119.3|9126|9123.6|9126.1|9123.7|9121.3|9119.3|122
1636521300000|2021-11-10 05:15:00|9126.1|9123.7|9125.2|9122.8|9127.6|9125.5|9124.7|9122.7|227
1636521600000|2021-11-10 05:20:00|9125.3|9122.9|9126.6|9124.2|9126.8|9124.4|9124.9|9122.8|249
1636521900000|2021-11-10 05:25:00|9126.5|9124.1|9126.5|9124.1|9126.8|9124.8|9125.7|9123.7|182
1636522200000|2021-11-10 05:30:00|9126.4|9124|9127.5|9125.1|9127.7|9125.6|9125.8|9123.8|193
1636522500000|2021-11-10 05:35:00|9127.4|9125|9128.4|9126|9129.4|9127.3|9126.7|9124.6|187
1636522800000|2021-11-10 05:40:00|9128.3|9125.9|9128.3|9125.9|9129.5|9127.1|9127.4|9125.3|222
1636523100000|2021-11-10 05:45:00|9128.4|9126|9129.8|9127.4|9129.9|9128.1|9127.8|9125.4|175
1636523400000|2021-11-10 05:50:00|9129.9|9127.5|9130|9127.6|9130.2|9128.2|9128.7|9126.6|169
1636523700000|2021-11-10 05:55:00|9130.1|9127.7|9129.8|9128.3|9131|9129.2|9129.4|9127.5|221
1636524000000|2021-11-10 06:00:00|9129.9|9128.4|9127.5|9125.1|9130.5|9128.7|9126.9|9124.9|204
1636524300000|2021-11-10 06:05:00|9127.4|9125|9129|9126.6|9129.5|9127.6|9127.4|9125|177
1636524600000|2021-11-10 06:10:00|9128|9126.5|9129.2|9126.8|9129.2|9126.8|9127.9|9125.9|123
1636524900000|2021-11-10 06:15:00|9129.1|9126.7|9129.5|9128|9130|9128|9128.9|9126.7|69
1636525200000|2021-11-10 06:20:00|9129.6|9128.1|9129.6|9128.1|9130.2|9128.2|9129.5|9127.5|62
1636525500000|2021-11-10 06:25:00|9129.5|9128|9128.9|9126.5|9130.6|9128.6|9128.8|9126.4|187
1636525800000|2021-11-10 06:30:00|9129|9126.6|9128.5|9126.1|9129.5|9127.9|9127.1|9125.2|162
1636526100000|2021-11-10 06:35:00|9128.4|9126|9129.2|9126.8|9129.5|9127.7|9128|9126|114
1636526400000|2021-11-10 06:40:00|9129.3|9126.9|9127.1|9125.6|9129.3|9127|9127|9125.2|184
1636526700000|2021-11-10 06:45:00|9126.9|9124.7|9124.4|9122|9127.1|9125.1|9124.4|9122|243
1636527000000|2021-11-10 06:50:00|9124.5|9122.1|9123.7|9121.3|9125.3|9123|9123.5|9121.1|309
1636527300000|2021-11-10 06:55:00|9123.2|9121.7|9125.3|9122.9|9125.3|9123.2|9123|9121|187
1636527600000|2021-11-10 07:00:00|9125.2|9122.8|9126.4|9124|9127.7|9125.8|9122.5|9120.5|362
1636527900000|2021-11-10 07:05:00|9126.5|9124.1|9129.3|9126.9|9129.5|9127.2|9126.4|9124|299
1636528200000|2021-11-10 07:10:00|9129.2|9126.8|9132.7|9130.3|9132.9|9130.8|9129.2|9126.8|250
1636528500000|2021-11-10 07:15:00|9132.6|9130.2|9135.1|9132.7|9136.6|9134.2|9132.3|9130.2|274
1636528800000|2021-11-10 07:20:00|9135.2|9132.8|9134.1|9131.7|9136.8|9134.6|9132.1|9129.9|394
1636529100000|2021-11-10 07:25:00|9134.2|9131.8|9135.2|9132.8|9135.2|9133|9133|9130.8|376
1636529400000|2021-11-10 07:30:00|9135.1|9132.7|9137.6|9135.2|9138.1|9135.7|9134.8|9132.7|327
1636529700000|2021-11-10 07:35:00|9137.7|9135.3|9138.3|9135.9|9139.3|9136.9|9135.9|9133.5|391
1636530000000|2021-11-10 07:40:00|9137.9|9136.4|9136|9133.6|9139.2|9136.8|9135.4|9133.3|345
1636530300000|2021-11-10 07:45:00|9136.3|9133.9|9133.9|9131.5|9138.2|9136.1|9133.9|9131.5|542
1636530600000|2021-11-10 07:50:00|9134|9131.6|9135.9|9133.5|9136.4|9134|9133.8|9131.4|308
1636530900000|2021-11-10 07:55:00|9135.8|9133.4|9130.2|9128.7|9135.9|9133.8|9129.7|9127.7|414
1636531200000|2021-11-10 08:00:00|9130.3|9128.8|9128.5|9126.1|9131.4|9129.7|9126.9|9124.5|523
1636531500000|2021-11-10 08:05:00|9128.3|9125.9|9128.4|9126|9128.4|9126|9124.4|9122.4|505
1636531800000|2021-11-10 08:10:00|9128.3|9125.9|9129.3|9126.9|9130.1|9128|9126.9|9124.5|599
1636532100000|2021-11-10 08:15:00|9129.4|9127|9128|9125.6|9133.6|9131.6|9127.9|9125.6|380
1636532400000|2021-11-10 08:20:00|9128.1|9125.7|9128.7|9126.3|9130|9127.9|9126|9123.9|543
1636532700000|2021-11-10 08:25:00|9128.9|9126.5|9129.3|9126.9|9131.5|9129.4|9127.5|9125.5|440
1636533000000|2021-11-10 08:30:00|9129.4|9127|9127.6|9125.2|9129.4|9127.4|9125.8|9123.4|593
1636533300000|2021-11-10 08:35:00|9127.5|9125.1|9128|9125.6|9128.6|9126.6|9126.5|9124.5|489
1636533600000|2021-11-10 08:40:00|9128.1|9125.7|9130|9127.6|9131.1|9129.1|9125.3|9123.1|470
1636533900000|2021-11-10 08:45:00|9129.3|9127.8|9128.2|9125.8|9131.2|9129|9126.6|9124.3|467
1636534200000|2021-11-10 08:50:00|9128.3|9125.9|9126.7|9125.2|9129.8|9127.7|9125.5|9123.5|502
1636534500000|2021-11-10 08:55:00|9126.5|9125|9129.2|9126.8|9131.7|9129.7|9126.5|9125|499
1636534800000|2021-11-10 09:00:00|9129.3|9126.9|9130.2|9127.8|9130.3|9128.3|9126.9|9124.7|621
1636535100000|2021-11-10 09:05:00|9130.1|9127.7|9128.1|9126.6|9130.6|9128.7|9126.9|9125|469
1636535400000|2021-11-10 09:10:00|9128.2|9126.7|9126.8|9124.4|9129.1|9127|9126.4|9124.2|564
1636535700000|2021-11-10 09:15:00|9126.7|9124.3|9129.2|9126.8|9129.8|9127.9|9125.9|9124|419
1636536000000|2021-11-10 09:20:00|9129.1|9126.7|9129.5|9127.1|9131.4|9129.6|9128.8|9126.6|431
1636536300000|2021-11-10 09:25:00|9129.4|9127|9127.3|9124.9|9130|9128|9126.3|9124.4|468
1636536600000|2021-11-10 09:30:00|9127.5|9125.1|9122.4|9120.9|9127.7|9125.5|9122.3|9120.4|619
1636536900000|2021-11-10 09:35:00|9122.3|9120.8|9118.4|9116|9122.7|9120.9|9118.3|9115.9|506
1636537200000|2021-11-10 09:40:00|9118.5|9116.1|9121.6|9119.2|9122.1|9119.8|9117|9115.1|582
1636537500000|2021-11-10 09:45:00|9121.5|9119.1|9122.8|9120.4|9123.3|9120.9|9119.7|9117.6|672
1636537800000|2021-11-10 09:50:00|9122.7|9120.3|9123.2|9120.8|9124|9121.9|9121.3|9119.3|541
1636538100000|2021-11-10 09:55:00|9123.1|9120.7|9124.7|9122.3|9126.3|9124.5|9122.6|9120.4|676
1636538400000|2021-11-10 10:00:00|9124.4|9122.9|9122.7|9120.3|9125.1|9123.1|9121.3|9119.2|410
1636538700000|2021-11-10 10:05:00|9122.8|9120.4|9120.9|9118.5|9123.2|9121.1|9120.6|9118.5|339
1636539000000|2021-11-10 10:10:00|9121|9118.6|9120.4|9118|9122|9120|9120.1|9117.9|338
1636539300000|2021-11-10 10:15:00|9120.5|9118.1|9122.3|9120.8|9122.6|9120.8|9119.1|9117.3|397
1636539600000|2021-11-10 10:20:00|9122.2|9120.7|9122.2|9120.7|9123.3|9121.5|9121.3|9119.3|280
1636539900000|2021-11-10 10:25:00|9122.3|9120.8|9120.7|9118.3|9122.8|9120.8|9119.7|9117.7|374
1636540200000|2021-11-10 10:30:00|9120.4|9118.9|9121.5|9119.1|9122.5|9120.3|9118.4|9116.5|369
1636540500000|2021-11-10 10:35:00|9121.4|9119|9118.3|9116.8|9121.6|9119.6|9118.3|9116.4|322
1636540800000|2021-11-10 10:40:00|9118.8|9116.4|9119.7|9117.3|9120.4|9118.3|9117.9|9116|296
1636541100000|2021-11-10 10:45:00|9119.8|9117.4|9122.2|9120.7|9123|9120.9|9119|9116.8|311
1636541400000|2021-11-10 10:50:00|9122.7|9120.3|9124.6|9123.1|9125.8|9123.5|9121.4|9119.5|316
1636541700000|2021-11-10 10:55:00|9124.8|9123.3|9128.3|9125.9|9128.6|9126.6|9124.6|9122.7|374
1636542000000|2021-11-10 11:00:00|9128.5|9126.1|9129.3|9126.9|9131.8|9129.9|9127.5|9125.5|386
1636542300000|2021-11-10 11:05:00|9129.2|9126.8|9132.9|9131.4|9133.4|9131.5|9128.7|9126.8|434
1636542600000|2021-11-10 11:10:00|9133|9131.5|9133.4|9131|9134.7|9132.6|9132.4|9130.2|418
1636542900000|2021-11-10 11:15:00|9133.5|9131.1|9136.7|9134.3|9137.5|9135.5|9133|9131|503
1636543200000|2021-11-10 11:20:00|9136.8|9134.4|9138.3|9136.8|9140|9138.1|9135.7|9133.8|374
1636543500000|2021-11-10 11:25:00|9138.7|9136.3|9137.5|9135.1|9140.5|9138.1|9137.2|9135|315
1636543800000|2021-11-10 11:30:00|9137.3|9134.9|9139.8|9137.4|9139.9|9138.3|9136.8|9134.4|480
1636544100000|2021-11-10 11:35:00|9140.1|9137.7|9140.6|9138.2|9140.8|9138.8|9137.1|9135.1|434
1636544400000|2021-11-10 11:40:00|9140.4|9138.9|9144.9|9142.5|9145|9142.9|9138.9|9136.9|444
1636544700000|2021-11-10 11:45:00|9144.8|9142.4|9144.4|9142|9145.9|9143.5|9142.4|9140.3|603
1636545000000|2021-11-10 11:50:00|9144.7|9142.3|9141.1|9139.6|9146.5|9144.4|9141|9139.2|557
1636545300000|2021-11-10 11:55:00|9141.2|9139.7|9141.6|9139.2|9144.4|9142.4|9139.6|9137.2|518
1636545600000|2021-11-10 12:00:00|9141.7|9139.3|9142.5|9140.1|9144.2|9142.2|9141.5|9139.1|505
1636545900000|2021-11-10 12:05:00|9142.6|9140.2|9141.3|9138.9|9142.6|9140.8|9139.3|9136.9|451
1636546200000|2021-11-10 12:10:00|9141.1|9138.7|9139.2|9136.8|9141.2|9139.3|9138.5|9136.1|374
1636546500000|2021-11-10 12:15:00|9139.3|9136.9|9138.1|9136.6|9139.3|9136.9|9136.5|9134.3|493
1636546800000|2021-11-10 12:20:00|9138.7|9136.3|9139.1|9136.7|9141.2|9139.3|9137.5|9135.4|386
1636547100000|2021-11-10 12:25:00|9139|9136.6|9143.1|9141.6|9143.5|9141.8|9138.2|9136.2|332
1636547400000|2021-11-10 12:30:00|9143.3|9140.9|9143.1|9141.6|9145.5|9143.7|9141.8|9139.8|491
1636547700000|2021-11-10 12:35:00|9143|9141.5|9143.1|9141.6|9144.3|9142.5|9142.4|9140.6|363
1636548000000|2021-11-10 12:40:00|9143.2|9141.7|9139.5|9138|9144.5|9142.8|9139.5|9137.3|458
1636548300000|2021-11-10 12:45:00|9139.6|9138.1|9137.4|9135.9|9141.3|9139.2|9137.3|9135.3|376
1636548600000|2021-11-10 12:50:00|9137.5|9136|9137.9|9136.4|9138.4|9136.5|9135.7|9133.8|439
1636548900000|2021-11-10 12:55:00|9137.4|9135.9|9134|9131.6|9138|9136.2|9132.6|9131.1|536
1636549200000|2021-11-10 13:00:00|9133.6|9132.1|9137.8|9136.3|9138.3|9136.4|9133.4|9131.7|418
1636549500000|2021-11-10 13:05:00|9137.7|9136.2|9134.4|9132.9|9137.9|9136.3|9134.3|9132.5|279
1636549800000|2021-11-10 13:10:00|9134.3|9132.8|9132.1|9130.6|9136|9133.8|9131.7|9129.8|366
1636550100000|2021-11-10 13:15:00|9132.3|9130.8|9132.6|9131.1|9134.1|9131.9|9130.2|9128.3|508
1636550400000|2021-11-10 13:20:00|9132.4|9130.9|9131.6|9130.1|9134|9132.5|9131.4|9129.7|429
1636550700000|2021-11-10 13:25:00|9131.5|9130|9133.9|9125.5|9136.7|9133.2|9130|9124.1|562
1636551000000|2021-11-10 13:30:00|9134|9125.2|9142.3|9139.9|9153.4|9148.9|9131.4|9123.2|1455
1636551300000|2021-11-10 13:35:00|9142.6|9140.2|9144.6|9142.2|9146.9|9144.5|9137.4|9135|1135
1636551600000|2021-11-10 13:40:00|9144.7|9142.3|9136.1|9133.7|9145.9|9143.5|9135.2|9132.8|1091
1636551900000|2021-11-10 13:45:00|9136|9133.6|9129.1|9126.7|9141.5|9139.2|9128.1|9125.9|1002
1636552200000|2021-11-10 13:50:00|9128.9|9126.5|9132.2|9129.8|9133.2|9130.8|9122.2|9119.8|1079
1636552500000|2021-11-10 13:55:00|9132.3|9129.9|9130.8|9128.4|9132.9|9130.7|9127.4|9125.4|835
1636552800000|2021-11-10 14:00:00|9130.7|9128.3|9123.7|9121.3|9130.8|9128.4|9121.2|9118.8|1026
1636553100000|2021-11-10 14:05:00|9123.8|9121.4|9130.9|9128.5|9130.9|9128.8|9123|9120.6|984
1636553400000|2021-11-10 14:10:00|9131|9128.6|9127.9|9125.5|9131.1|9128.7|9124.5|9122.2|798
1636553700000|2021-11-10 14:15:00|9128|9125.6|9123.6|9121.2|9128|9125.6|9123|9120.6|859
1636554000000|2021-11-10 14:20:00|9123.7|9121.3|9126.1|9124.6|9127.6|9125.5|9122.4|9120.4|856
1636554300000|2021-11-10 14:25:00|9126.2|9124.7|9126.6|9124.2|9130.4|9128.1|9124.9|9122.9|730
1636554600000|2021-11-10 14:30:00|9126|9124.5|9123.3|9120.9|9131.1|9129.2|9122.7|9120.4|996
1636554900000|2021-11-10 14:35:00|9123.2|9120.8|9120.9|9118.5|9124.7|9122.7|9120|9117.6|1064
1636555200000|2021-11-10 14:40:00|9120.8|9119.3|9123.9|9121.5|9125.1|9123|9120.2|9118|914
1636555500000|2021-11-10 14:45:00|9123.8|9121.4|9127.8|9126.3|9128.6|9126.5|9122.6|9120.5|892
1636555800000|2021-11-10 14:50:00|9127.9|9126.4|9130.8|9128.4|9139.7|9137.3|9127.8|9125.8|1136
1636556100000|2021-11-10 14:55:00|9130.7|9128.3|9132.5|9130.1|9133.5|9131.1|9127.4|9125|930
1636556400000|2021-11-10 15:00:00|9132.3|9129.9|9135.4|9133|9136.1|9134|9130.7|9128.5|1026
1636556700000|2021-11-10 15:05:00|9135.3|9132.9|9136.3|9133.9|9138.9|9137.1|9134.6|9132.3|835
1636557000000|2021-11-10 15:10:00|9136.6|9134.2|9146.8|9144.4|9147.4|9145.5|9136.6|9134.2|986
1636557300000|2021-11-10 15:15:00|9146.7|9144.3|9141.7|9139.3|9146.7|9144.6|9141|9138.9|882
1636557600000|2021-11-10 15:20:00|9141.6|9139.2|9149.6|9147.2|9149.8|9147.9|9141.1|9139|854
1636557900000|2021-11-10 15:25:00|9149.7|9147.3|9151.5|9149.1|9152.9|9151.1|9148.2|9146.3|865
1636558200000|2021-11-10 15:30:00|9151.6|9149.2|9159.6|9157.2|9165.9|9163.8|9151|9149|942
1636558500000|2021-11-10 15:35:00|9159.4|9157|9162.7|9161.2|9164.3|9162|9157.2|9155.2|930
1636558800000|2021-11-10 15:40:00|9162.5|9161|9167.6|9165.2|9168.3|9166.4|9161.3|9158.9|985
1636559100000|2021-11-10 15:45:00|9167.5|9165.1|9167.9|9165.5|9169.9|9167.5|9163.3|9161|782
1636559400000|2021-11-10 15:50:00|9167.8|9165.4|9169.1|9167.6|9170.1|9168.2|9165.7|9163.4|885
1636559700000|2021-11-10 15:55:00|9169|9167.5|9163.9|9162.4|9169.6|9167.9|9162.2|9160|980
1636560000000|2021-11-10 16:00:00|9164.7|9162.3|9155.7|9153.3|9165|9162.9|9155.6|9153.3|974
1636560300000|2021-11-10 16:05:00|9155.6|9153.2|9158.3|9156.8|9159.3|9157.2|9155.6|9153.2|861
1636560600000|2021-11-10 16:10:00|9158.5|9157|9159.1|9156.7|9159.5|9157.6|9156.8|9154.4|803
1636560900000|2021-11-10 16:15:00|9159.2|9156.8|9155.3|9152.9|9161.6|9159.2|9154.8|9152.7|703
1636561200000|2021-11-10 16:20:00|9155.2|9152.8|9150.8|9148.4|9155.2|9152.8|9149.9|9147.9|569
1636561500000|2021-11-10 16:25:00|9151|9148.6|9156|9153.6|9156.7|9154.6|9150.6|9148.6|776
1636561800000|2021-11-10 16:30:00|9156.1|9153.7|9157.7|9155.3|9159.6|9157.2|9154.1|9152|676
1636562100000|2021-11-10 16:35:00|9157.8|9155.4|9161.4|9159.9|9163.3|9161|9156.7|9154.7|784
1636562400000|2021-11-10 16:40:00|9161.3|9159.8|9165.5|9164|9168.2|9166|9159.9|9157.7|712
1636562700000|2021-11-10 16:45:00|9165.6|9164.1|9164.7|9162.3|9167.2|9165.2|9163.7|9161.4|628
1636563000000|2021-11-10 16:50:00|9164.8|9162.4|9165|9162.6|9166.9|9164.5|9163.1|9160.7|700
1636563300000|2021-11-10 16:55:00|9164.9|9162.5|9164.1|9161.7|9165.6|9163.2|9161.6|9159.2|565
1636563600000|2021-11-10 17:00:00|9163.7|9162.2|9166.7|9164.3|9166.8|9164.6|9163.7|9161.3|647
1636563900000|2021-11-10 17:05:00|9166.8|9164.4|9166.5|9164.1|9167.6|9165.2|9163.1|9161.2|554
1636564200000|2021-11-10 17:10:00|9166.7|9164.3|9172.4|9170|9173.7|9172|9166|9163.8|518
1636564500000|2021-11-10 17:15:00|9172.5|9170.1|9172.8|9171.3|9173.9|9172|9170.7|9168.7|618
1636564800000|2021-11-10 17:20:00|9172.7|9171.2|9174.7|9172.3|9175.1|9173.3|9171|9169|519
1636565100000|2021-11-10 17:25:00|9174.6|9172.2|9173.4|9171.9|9176.1|9174.2|9172.9|9171|403
1636565400000|2021-11-10 17:30:00|9173.5|9172|9173.4|9171|9174.9|9173|9172.1|9170.2|515
1636565700000|2021-11-10 17:35:00|9173.5|9171.1|9170.8|9168.4|9173.5|9171.5|9169.3|9167.2|417
1636566000000|2021-11-10 17:40:00|9170.9|9168.5|9171.7|9169.3|9172|9169.9|9169.8|9167.4|344
1636566300000|2021-11-10 17:45:00|9171.6|9169.2|9170|9167.6|9171.9|9169.9|9169.5|9167.5|361
1636566600000|2021-11-10 17:50:00|9170.2|9167.8|9171.2|9168.8|9172.2|9169.9|9166.2|9164.3|394
1636566900000|2021-11-10 17:55:00|9170.8|9169.3|9169.3|9166.9|9171.5|9169.7|9167.9|9165.7|477
1636567200000|2021-11-10 18:00:00|9169.2|9166.8|9179.5|9177.1|9180|9177.6|9165.8|9163.6|875
1636567500000|2021-11-10 18:05:00|9179.8|9177.4|9182.4|9180|9187.2|9184.8|9178.5|9176.1|1346
1636567800000|2021-11-10 18:10:00|9182.3|9179.9|9180.4|9178|9184.1|9181.7|9179.6|9177.5|1070
1636568100000|2021-11-10 18:15:00|9180.2|9177.8|9183.8|9181.4|9184.8|9182.4|9178.7|9176.3|917
1636568400000|2021-11-10 18:20:00|9183.9|9181.5|9182.1|9179.7|9187.7|9185.3|9181.8|9179.4|850
1636568700000|2021-11-10 18:25:00|9182|9179.6|9178.4|9176|9183|9180.6|9178|9175.8|909
1636569000000|2021-11-10 18:30:00|9178.6|9176.2|9180.9|9178.5|9182.6|9180.6|9178.3|9175.9|617
1636569300000|2021-11-10 18:35:00|9181|9178.6|9184.7|9182.3|9185|9183|9180.4|9178.2|604
1636569600000|2021-11-10 18:40:00|9184.5|9182.1|9180.9|9178.5|9184.5|9182.1|9179.8|9177.4|511
1636569900000|2021-11-10 18:45:00|9181.2|9178.8|9182.8|9180.4|9183.6|9181.6|9180.3|9177.9|558
1636570200000|2021-11-10 18:50:00|9183.2|9180.8|9181.3|9178.9|9185.6|9183.6|9181.1|9178.7|601
1636570500000|2021-11-10 18:55:00|9181.7|9179.3|9175.9|9173.5|9182.1|9179.7|9175.7|9173.3|641
1636570800000|2021-11-10 19:00:00|9176|9173.6|9174.9|9172.5|9177.1|9174.7|9174.8|9172.4|617
1636571100000|2021-11-10 19:05:00|9175|9172.6|9176.4|9174.9|9177.2|9175.5|9173.7|9171.3|543
1636571400000|2021-11-10 19:10:00|9176.5|9175|9175.8|9173.4|9177.8|9175.9|9175.6|9173.2|474
1636571700000|2021-11-10 19:15:00|9175.7|9173.3|9175.6|9173.2|9176.6|9174.6|9172.5|9170.4|478
1636572000000|2021-11-10 19:20:00|9175.7|9173.3|9176.9|9175.4|9177.5|9175.6|9174.9|9172.7|332
1636572300000|2021-11-10 19:25:00|9176.5|9175|9175.2|9172.8|9177.5|9175.5|9173.8|9171.5|446
1636572600000|2021-11-10 19:30:00|9175.3|9172.9|9177.1|9174.7|9178.3|9176|9175|9172.8|473
1636572900000|2021-11-10 19:35:00|9177|9174.6|9175.3|9172.9|9177|9174.9|9172.3|9170.2|532
1636573200000|2021-11-10 19:40:00|9175.1|9173.6|9174.6|9172.2|9177|9174.8|9173.9|9171.6|506
1636573500000|2021-11-10 19:45:00|9174.3|9171.9|9175.1|9172.7|9176.3|9174.2|9173.7|9171.7|463
1636573800000|2021-11-10 19:50:00|9175.2|9172.8|9176|9173.6|9176.1|9174.1|9173.8|9171.8|352
1636574100000|2021-11-10 19:55:00|9175.9|9173.5|9179.2|9177.7|9180.3|9178.4|9174.4|9172.5|509
1636574400000|2021-11-10 20:00:00|9179.4|9177.9|9178.8|9177.3|9180.6|9178.4|9178.2|9176.1|594
1636574700000|2021-11-10 20:05:00|9178.9|9177.4|9179.2|9177.7|9181.2|9179.1|9178.8|9177|359
1636575000000|2021-11-10 20:10:00|9179.1|9177.6|9181.4|9179|9181.4|9179|9179.1|9177|311
1636575300000|2021-11-10 20:15:00|9181.5|9179.1|9181.1|9178.7|9181.7|9179.7|9179.2|9177|344
1636575600000|2021-11-10 20:20:00|9180.9|9178.5|9182.9|9180.5|9183.2|9180.9|9179.9|9177.8|373
1636575900000|2021-11-10 20:25:00|9182.8|9180.4|9180.3|9177.9|9183.6|9181.5|9179.6|9177.6|459
1636576200000|2021-11-10 20:30:00|9180.4|9178|9181.4|9179|9182.1|9180|9179.7|9177.6|373
1636576500000|2021-11-10 20:35:00|9181.2|9178.8|9181.1|9178.7|9182|9179.9|9179.3|9177.3|389
1636576800000|2021-11-10 20:40:00|9180.6|9179.1|9181.9|9179.5|9182|9180.3|9180.2|9178.3|319
1636577100000|2021-11-10 20:45:00|9181.8|9179.4|9182.3|9180.8|9182.8|9180.8|9181.2|9179.4|418
1636577400000|2021-11-10 20:50:00|9182.2|9180.7|9183.7|9182.2|9184.3|9182.2|9180.6|9178.7|399
1636577700000|2021-11-10 20:55:00|9184|9181.6|9187.4|9185|9187.7|9185.3|9183.3|9181.5|428
1636578000000|2021-11-10 21:00:00|9187.3|9184.9|9184.4|9182|9187.3|9185.2|9184.3|9181.9|178
1636578300000|2021-11-10 21:05:00|9184.3|9181.9|9184.4|9182|9184.8|9182.6|9183.3|9180.9|184
1636578600000|2021-11-10 21:10:00|9184.5|9182.1|9184.5|9182.1|9185|9182.8|9183.3|9181.2|207
1636578900000|2021-11-10 21:15:00|9184.4|9182|9183.5|9181.1|9185.4|9183.3|9182.7|9180.3|211
1636579200000|2021-11-10 21:20:00|9183.4|9181|9182.6|9180.2|9183.6|9181.2|9181.8|9179.4|190
1636579500000|2021-11-10 21:25:00|9182.5|9180.1|9180.8|9178.4|9182.8|9180.7|9180.6|9178.2|143
1636579800000|2021-11-10 21:30:00|9180.9|9178.5|9183.3|9180.9|9183.6|9181.5|9179.6|9177.5|239
1636580100000|2021-11-10 21:35:00|9183.4|9181|9182.3|9179.9|9183.4|9181.3|9182.1|9179.7|202
1636580400000|2021-11-10 21:40:00|9182.2|9179.8|9182.8|9180.4|9183.2|9180.9|9181.6|9179.7|161
1636580700000|2021-11-10 21:45:00|9182.7|9180.3|9183.5|9181.1|9183.8|9181.4|9182.5|9180.1|147
1636581000000|2021-11-10 21:50:00|9183.3|9180.9|9183.4|9181|9183.9|9181.5|9182.6|9180.2|256
1636581300000|2021-11-10 21:55:00|9183.3|9180.9|9185.4|9175.7|9186.7|9182|9182.2|9175.2|347
1636581600000|2021-11-10 22:00:00|9184.9|9172|9183.4|9173.1|9188.8|9178.2|9182.8|9168.9|43
1636581900000|2021-11-10 22:05:00|9183.5|9173.5|9184.3|9177.6|9184.5|9177.9|9182.7|9171.8|89
1636582200000|2021-11-10 22:10:00|9185.9|9176.5|9184.8|9169.8|9188.1|9179|9182.6|9167.6|310
1636582500000|2021-11-10 22:15:00|9185.1|9170.1|9185.4|9171.1|9188.3|9176.9|9183.2|9168.7|340
1636582800000|2021-11-10 22:20:00|9186|9172.1|9186|9177.1|9187.5|9177.9|9182.8|9168.7|200
1636583100000|2021-11-10 22:25:00|9185.9|9177.2|9184|9178.4|9186.5|9179.5|9184|9176.4|396
1636583400000|2021-11-10 22:30:00|9187|9178.5|9187.5|9179.2|9189.5|9180.1|9186.1|9178.4|374
1636583700000|2021-11-10 22:35:00|9187.9|9178.8|9187.5|9178.8|9189|9180.1|9186.8|9177.9|458
1636584000000|2021-11-10 22:40:00|9187.7|9178.6|9188.1|9179.4|9189|9180.2|9187.2|9178.1|386
1636584300000|2021-11-10 22:45:00|9188.4|9179.6|9186.3|9177.9|9189.4|9179.9|9185.1|9177.1|606
1636584600000|2021-11-10 22:50:00|9186.7|9178|9183.8|9178.9|9187.5|9179.9|9182.8|9177.4|461
1636584900000|2021-11-10 22:55:00|9183.7|9178.8|9183.9|9178.9|9184.5|9179.7|9183|9178|331
1636585200000|2021-11-10 23:00:00|9183.8|9178.8|9181.6|9179.2|9183.8|9179.9|9181.1|9178.4|321
1636585500000|2021-11-10 23:05:00|9181.7|9179.3|9181.5|9179.1|9182|9179.6|9181.2|9178.8|107
1636585800000|2021-11-10 23:10:00|9181.6|9179.2|9181.9|9179.5|9182.1|9179.7|9181.3|9178.9|154
1636586100000|2021-11-10 23:15:00|9182|9179.6|9181.6|9179.2|9182.2|9180.1|9180.9|9178.7|158
1636586400000|2021-11-10 23:20:00|9181.5|9179.1|9181|9179.5|9181.9|9179.8|9180.8|9178.7|96
1636586700000|2021-11-10 23:25:00|9181.5|9179.1|9181.6|9179.2|9181.7|9179.8|9180.7|9178.7|116
1636587000000|2021-11-10 23:30:00|9181.7|9179.3|9181.7|9179.3|9181.7|9179.7|9181|9179.1|68
1636587300000|2021-11-10 23:35:00|9181.6|9179.2|9181.5|9179.1|9181.8|9179.6|9180.9|9178.9|86
1636587600000|2021-11-10 23:40:00|9181.4|9179|9181|9178.6|9181.9|9180|9180.7|9178.3|156
1636587900000|2021-11-10 23:45:00|9181.1|9178.7|9181.1|9178.7|9181.9|9179.9|9180.8|9178.4|178
1636588200000|2021-11-10 23:50:00|9180.8|9179.3|9180.8|9178.4|9181.8|9179.4|9180.6|9178.2|201
1636588500000|2021-11-10 23:55:00|9180.9|9178.5|9181.1|9178.7|9181.7|9179.3|9180.3|9177.9|170
1636588800000|2021-11-11 00:00:00|9181.3|9178.9|9183.1|9180.7|9183.6|9181.3|9180.9|9178.8|237
1636589100000|2021-11-11 00:05:00|9183.2|9180.8|9181.9|9179.5|9183.7|9181.3|9181.3|9179.3|181
1636589400000|2021-11-11 00:10:00|9181.8|9179.4|9181.9|9179.5|9182.5|9180.1|9180.6|9178.6|173
1636589700000|2021-11-11 00:15:00|9182|9179.6|9181.5|9179.1|9182.5|9180.6|9180.8|9178.9|191
1636590000000|2021-11-11 00:20:00|9181.3|9178.9|9180.8|9179.3|9182|9179.9|9180.6|9178.7|173
1636590300000|2021-11-11 00:25:00|9181.3|9178.9|9182.6|9180.2|9183|9180.8|9180.5|9178.5|138
1636590600000|2021-11-11 00:30:00|9182.7|9180.3|9183.5|9182|9185.6|9183.2|9182.2|9179.8|347
1636590900000|2021-11-11 00:35:00|9183.4|9181.9|9184|9181.6|9184.2|9182.2|9182.6|9180.6|263
1636591200000|2021-11-11 00:40:00|9184.2|9181.8|9183|9180.6|9184.3|9182.3|9182.4|9180|278
1636591500000|2021-11-11 00:45:00|9183.1|9180.7|9181.4|9179|9183.6|9181.2|9180.9|9178.7|215
1636591800000|2021-11-11 00:50:00|9181.5|9179.1|9181.9|9179.5|9183.2|9180.8|9181.3|9178.9|206
1636592100000|2021-11-11 00:55:00|9182|9179.6|9184|9181.6|9184.2|9182.2|9181.5|9179.4|217
1636592400000|2021-11-11 01:00:00|9184.1|9181.7|9187.3|9184.9|9188.3|9186.2|9182.8|9180.4|379
1636592700000|2021-11-11 01:05:00|9187.4|9185|9187.6|9185.2|9189|9187.2|9186.8|9184.6|274
1636593000000|2021-11-11 01:10:00|9187.7|9185.3|9187.5|9185.1|9188.3|9186|9186.9|9184.5|209
1636593300000|2021-11-11 01:15:00|9187.4|9185|9187.2|9184.8|9188.1|9185.7|9185.8|9183.7|226
1636593600000|2021-11-11 01:20:00|9187|9184.6|9187.4|9185|9188.9|9186.5|9186.8|9184.4|202
1636593900000|2021-11-11 01:25:00|9187.3|9184.9|9186.3|9183.9|9188.7|9186.9|9186.1|9183.7|170
1636594200000|2021-11-11 01:30:00|9186.2|9183.8|9184|9181.6|9186.4|9184.2|9182.5|9180.8|239
1636594500000|2021-11-11 01:35:00|9183.4|9181.9|9185.7|9184.2|9186.7|9184.8|9183.2|9181.3|227
1636594800000|2021-11-11 01:40:00|9185.8|9184.3|9185|9183.5|9186.2|9184.4|9184.6|9182.7|128
1636595100000|2021-11-11 01:45:00|9184.9|9183.4|9185.4|9183|9185.5|9183.6|9184|9182.1|157
1636595400000|2021-11-11 01:50:00|9185.5|9183.1|9185.4|9183.9|9186.4|9184.5|9184.1|9182.1|157
1636595700000|2021-11-11 01:55:00|9185.3|9183.8|9185.9|9183.5|9186.5|9184.5|9185|9183|212
1636596000000|2021-11-11 02:00:00|9185.8|9183.4|9183.9|9181.5|9186.3|9183.9|9182.1|9180.1|225
1636596300000|2021-11-11 02:05:00|9183.8|9181.4|9185.3|9182.9|9185.5|9183.6|9183.3|9181.3|160
1636596600000|2021-11-11 02:10:00|9185.4|9183|9186.3|9183.9|9186.4|9184.4|9184.6|9182.6|119
1636596900000|2021-11-11 02:15:00|9186.4|9184|9184.9|9183.4|9186.5|9184.5|9184.5|9182.6|114
1636597200000|2021-11-11 02:20:00|9185|9183.5|9185.3|9182.9|9185.6|9183.6|9184.6|9182.6|143
1636597500000|2021-11-11 02:25:00|9184.9|9183.4|9186.4|9184|9186.7|9184.3|9184.8|9182.9|162
1636597800000|2021-11-11 02:30:00|9186.3|9183.9|9184.9|9182.5|9186.3|9183.9|9183.2|9181.3|247
1636598100000|2021-11-11 02:35:00|9185|9182.6|9186|9183.6|9186.4|9184.3|9183.8|9181.8|206
1636598400000|2021-11-11 02:40:00|9185.5|9184|9185.9|9184.4|9186.5|9184.5|9185.1|9183.1|156
1636598700000|2021-11-11 02:45:00|9186|9184.5|9188.8|9187.3|9189.2|9187.4|9185.8|9183.8|171
1636599000000|2021-11-11 02:50:00|9189.3|9186.9|9188.9|9186.5|9189.9|9188.1|9188.5|9186.4|244
1636599300000|2021-11-11 02:55:00|9189|9186.6|9190.2|9187.8|9190.5|9188.6|9188.5|9186.5|272
1636599600000|2021-11-11 03:00:00|9190.1|9187.7|9191.1|9188.7|9191.2|9189.3|9189.3|9187.2|266
1636599900000|2021-11-11 03:05:00|9191|9188.6|9189.8|9187.4|9191.4|9189.4|9189.3|9187.4|217
1636600200000|2021-11-11 03:10:00|9190|9187.6|9189.8|9187.4|9190.9|9188.6|9189.5|9187.3|163
1636600500000|2021-11-11 03:15:00|9190|9187.6|9188|9185.6|9190|9187.7|9187.9|9185.5|300
1636600800000|2021-11-11 03:20:00|9187.9|9185.5|9186.3|9183.9|9188.2|9186.1|9185.9|9183.8|218
1636601100000|2021-11-11 03:25:00|9186.4|9184|9187.2|9184.8|9187.2|9185.1|9185.9|9183.8|179
1636601400000|2021-11-11 03:30:00|9186.7|9185.2|9186.2|9183.8|9187.3|9185.3|9185|9182.9|184
1636601700000|2021-11-11 03:35:00|9185.6|9184.1|9186.3|9183.9|9186.5|9184.4|9185.5|9183.3|147
1636602000000|2021-11-11 03:40:00|9186.2|9183.8|9185.4|9183|9186.4|9184.4|9184.1|9182.2|165
1636602300000|2021-11-11 03:45:00|9185.5|9183.1|9184.5|9182.1|9185.5|9183.1|9183.9|9181.8|133
1636602600000|2021-11-11 03:50:00|9184.6|9182.2|9185.8|9183.4|9186.1|9184.2|9184.1|9182|169
1636602900000|2021-11-11 03:55:00|9185.9|9183.5|9185.6|9183.2|9186|9183.9|9184.9|9182.9|177
1636603200000|2021-11-11 04:00:00|9185.7|9183.3|9187.1|9184.7|9187.4|9185.4|9185.5|9183.1|157
1636603500000|2021-11-11 04:05:00|9187.2|9184.8|9187.3|9184.9|9187.6|9185.5|9186|9184|118
1636603800000|2021-11-11 04:10:00|9187.2|9184.8|9187.5|9185.1|9187.7|9185.5|9186|9184|144
1636604100000|2021-11-11 04:15:00|9187.6|9185.2|9188.7|9186.3|9189|9187.1|9186.8|9184.8|149
1636604400000|2021-11-11 04:20:00|9188.9|9186.5|9188|9185.6|9189.7|9187.8|9187.5|9185.5|164
1636604700000|2021-11-11 04:25:00|9187.9|9185.5|9187.5|9186|9188.3|9186.4|9187.4|9185.4|121
1636605000000|2021-11-11 04:30:00|9188|9185.6|9187.2|9184.8|9188.2|9186.2|9186.4|9184.5|93
1636605300000|2021-11-11 04:35:00|9187.3|9184.9|9187.5|9185.1|9187.9|9185.9|9186.4|9184.5|84
1636605600000|2021-11-11 04:40:00|9187.6|9185.2|9188.2|9186.7|9188.8|9186.9|9186.9|9185|117
1636605900000|2021-11-11 04:45:00|9188.1|9186.6|9188.4|9186|9188.8|9186.8|9187.8|9185.8|128
1636606200000|2021-11-11 04:50:00|9188.3|9185.9|9188|9185.6|9188.5|9186.6|9187.5|9185.5|112
1636606500000|2021-11-11 04:55:00|9188.1|9185.7|9186.1|9183.7|9188.3|9186|9185.6|9183.6|194
1636606800000|2021-11-11 05:00:00|9185.8|9183.4|9185.4|9183|9186.4|9184.5|9184.7|9182.8|155
1636607100000|2021-11-11 05:05:00|9185.3|9182.9|9186.7|9184.3|9186.8|9184.4|9184.9|9182.8|95
1636607400000|2021-11-11 05:10:00|9186.6|9184.2|9184.6|9183.1|9186.7|9184.3|9184.4|9182.8|115
1636607700000|2021-11-11 05:15:00|9185.1|9182.7|9185|9183.5|9185.6|9183.7|9184.3|9182.6|116
1636608000000|2021-11-11 05:20:00|9184.9|9183.4|9187.5|9186|9188.1|9186|9184.9|9183.1|155
1636608300000|2021-11-11 05:25:00|9187.6|9186.1|9188.2|9185.8|9188.3|9186.2|9187.6|9185.4|103
1636608600000|2021-11-11 05:30:00|9188.1|9185.7|9189.1|9186.7|9189.5|9187.1|9187.5|9185.5|181
1636608900000|2021-11-11 05:35:00|9189.2|9186.8|9190|9187.6|9190|9187.6|9188.5|9186.6|119
1636609200000|2021-11-11 05:40:00|9189.9|9187.5|9189.8|9187.4|9190.4|9188.3|9189.2|9187|134
1636609500000|2021-11-11 05:45:00|9189.7|9187.3|9188.5|9187|9190|9187.9|9188.5|9186.4|141
1636609800000|2021-11-11 05:50:00|9188.6|9187.1|9189.8|9187.4|9190|9187.6|9188.5|9186.4|230
1636610100000|2021-11-11 05:55:00|9189.7|9187.3|9188.5|9187|9189.8|9187.4|9188.2|9186.4|204
1636610400000|2021-11-11 06:00:00|9189.2|9186.8|9188.9|9187.4|9190.3|9188.3|9188.6|9186.7|175
1636610700000|2021-11-11 06:05:00|9189.5|9187.1|9189.5|9187.1|9190|9188.1|9188.5|9186.4|205
1636611000000|2021-11-11 06:10:00|9189.6|9187.2|9187.8|9186.3|9189.7|9187.7|9187.6|9185.7|154
1636611300000|2021-11-11 06:15:00|9187.7|9186.2|9187.8|9185.4|9188.7|9186.7|9186.8|9184.9|201
1636611600000|2021-11-11 06:20:00|9187.7|9185.3|9187.2|9184.8|9188.2|9185.9|9186.5|9184.5|149
1636611900000|2021-11-11 06:25:00|9186.9|9184.5|9185.4|9183|9187.4|9185.2|9184.9|9182.8|148
1636612200000|2021-11-11 06:30:00|9185.3|9182.9|9183.7|9181.3|9185.4|9183.5|9183.2|9181.2|213
1636612500000|2021-11-11 06:35:00|9183.8|9181.4|9181.7|9179.3|9183.9|9181.9|9180.5|9178.7|515
1636612800000|2021-11-11 06:40:00|9181.6|9179.2|9181.3|9178.9|9182.1|9180.1|9179.8|9178.3|368
1636613100000|2021-11-11 06:45:00|9181.5|9179.1|9186.4|9184|9186.5|9184.1|9181.4|9179|258
1636613400000|2021-11-11 06:50:00|9186.5|9184.1|9186.3|9183.9|9187.7|9185.3|9185.9|9183.8|255
1636613700000|2021-11-11 06:55:00|9186.4|9184|9187.4|9185|9187.7|9185.3|9185.1|9183.1|155
1636614000000|2021-11-11 07:00:00|9187.5|9185.1|9188|9185.6|9188.6|9186.6|9186.8|9184.4|303
1636614300000|2021-11-11 07:05:00|9188.1|9185.7|9186.1|9184.6|9188.6|9186.6|9185.9|9183.9|381
1636614600000|2021-11-11 07:10:00|9185.9|9184.4|9187.1|9185.6|9187.6|9185.7|9185.1|9183.2|403
1636614900000|2021-11-11 07:15:00|9187.3|9185.8|9189.2|9187.7|9189.9|9188.3|9186.5|9184.4|293
1636615200000|2021-11-11 07:20:00|9189.3|9187.8|9188.4|9186|9189.5|9187.8|9187.5|9185.6|218
1636615500000|2021-11-11 07:25:00|9188.3|9185.9|9189.6|9187.2|9189.7|9187.7|9187.7|9185.7|357
1636615800000|2021-11-11 07:30:00|9189.7|9187.3|9190.4|9188.9|9191.3|9189.2|9188.9|9186.9|269
1636616100000|2021-11-11 07:35:00|9190.3|9188.8|9191.6|9189.2|9191.6|9189.4|9189.5|9187.6|310
1636616400000|2021-11-11 07:40:00|9191.5|9189.1|9193.4|9191|9193.5|9191.5|9190.8|9188.9|281
1636616700000|2021-11-11 07:45:00|9193.5|9191.1|9197.2|9194.8|9197.5|9195.8|9192.6|9190.7|375
1636617000000|2021-11-11 07:50:00|9196.9|9194.5|9195.1|9192.7|9197.6|9195.2|9194|9192|427
1636617300000|2021-11-11 07:55:00|9195|9192.6|9199|9196.6|9199|9197|9192.9|9190.9|497
1636617600000|2021-11-11 08:00:00|9198.9|9196.5|9198|9196.5|9199.9|9197.5|9194.4|9192.3|729
1636617900000|2021-11-11 08:05:00|9197.9|9196.4|9199.4|9197|9199.4|9197.4|9196.2|9194.3|515
1636618200000|2021-11-11 08:10:00|9199.5|9197.1|9203.4|9201|9205.2|9203|9198.6|9196.2|483
1636618500000|2021-11-11 08:15:00|9203.6|9201.2|9204.7|9202.3|9206|9203.6|9202.2|9200.2|498
1636618800000|2021-11-11 08:20:00|9204.8|9202.4|9201|9199.5|9207|9204.9|9200.9|9199|634
1636619100000|2021-11-11 08:25:00|9201.2|9199.7|9202.5|9200.1|9203.3|9201.2|9199.8|9197.7|694
1636619400000|2021-11-11 08:30:00|9202.3|9199.9|9195|9192.6|9202.3|9200.5|9194.3|9192.1|538
1636619700000|2021-11-11 08:35:00|9194.9|9192.5|9188.2|9186.7|9195|9192.6|9187.7|9185.3|578
1636620000000|2021-11-11 08:40:00|9188|9186.5|9189.5|9187.1|9191.7|9189.3|9187.4|9185.4|535
1636620300000|2021-11-11 08:45:00|9189.7|9187.3|9183.5|9181.1|9191|9189.1|9183|9181|500
1636620600000|2021-11-11 08:50:00|9183.6|9181.2|9184.6|9182.2|9186.3|9184.2|9183.2|9180.8|640
1636620900000|2021-11-11 08:55:00|9184.2|9182.7|9191|9189.5|9192.1|9190.1|9183.9|9181.5|505
1636621200000|2021-11-11 09:00:00|9191.2|9189.7|9198.3|9195.9|9198.4|9196|9190.9|9189|504
1636621500000|2021-11-11 09:05:00|9198.6|9196.2|9202.9|9200.5|9204|9202.1|9197.9|9195.7|557
1636621800000|2021-11-11 09:10:00|9203|9200.6|9203.6|9201.2|9204.2|9201.9|9200.5|9198.5|519
1636622100000|2021-11-11 09:15:00|9203.5|9201.1|9202.9|9200.5|9205.1|9202.9|9201.8|9199.7|477
1636622400000|2021-11-11 09:20:00|9203.3|9200.9|9201.7|9199.3|9203.6|9201.2|9197.1|9194.9|661
1636622700000|2021-11-11 09:25:00|9201.8|9199.4|9202.2|9199.8|9203.2|9201.1|9200.3|9198.4|401
1636623000000|2021-11-11 09:30:00|9202.1|9199.7|9202.3|9199.9|9205.1|9203.1|9200.5|9198.5|564
1636623300000|2021-11-11 09:35:00|9202.2|9199.8|9203.1|9200.7|9206|9204|9201|9199|397
1636623600000|2021-11-11 09:40:00|9203.2|9200.8|9205.1|9203.6|9208.3|9205.9|9201.5|9199.4|399
1636623900000|2021-11-11 09:45:00|9205|9203.5|9209.8|9207.4|9209.9|9207.6|9205|9203.3|491
1636624200000|2021-11-11 09:50:00|9209.9|9207.5|9209.5|9207.1|9210.9|9209|9208.3|9206.2|392
1636624500000|2021-11-11 09:55:00|9209.1|9206.7|9209.7|9208.2|9213.4|9211.4|9206.8|9204.7|558
1636624800000|2021-11-11 10:00:00|9210.2|9208.7|9207.5|9206|9210.5|9208.7|9207|9204.8|555
1636625100000|2021-11-11 10:05:00|9207.7|9206.2|9201.9|9199.5|9209.3|9207.3|9200.5|9198.3|504
1636625400000|2021-11-11 10:10:00|9202|9199.6|9204.9|9203.4|9205.6|9203.4|9200.9|9198.9|450
1636625700000|2021-11-11 10:15:00|9205.4|9203|9204.2|9201.8|9205.8|9203.7|9202.9|9200.9|454
1636626000000|2021-11-11 10:20:00|9203.7|9202.2|9206.3|9203.9|9207.9|9205.8|9203.3|9201.4|454
1636626300000|2021-11-11 10:25:00|9206.4|9204|9203.7|9202.2|9206.4|9204.2|9201|9199|411
1636626600000|2021-11-11 10:30:00|9203.8|9202.3|9200.9|9198.5|9205|9203|9199.4|9197.3|403
1636626900000|2021-11-11 10:35:00|9200.8|9198.4|9201.8|9199.4|9204.1|9202.2|9200.8|9198.4|488
1636627200000|2021-11-11 10:40:00|9201.7|9199.3|9203.5|9202|9204.6|9202.7|9200.1|9197.8|416
1636627500000|2021-11-11 10:45:00|9203.6|9202.1|9203.1|9200.7|9206.1|9204|9202.4|9200|521
1636627800000|2021-11-11 10:50:00|9203|9200.6|9202.7|9200.3|9204.7|9202.6|9201.1|9199|384
1636628100000|2021-11-11 10:55:00|9202.6|9200.2|9202.1|9199.7|9203.9|9201.7|9198.4|9196.5|414
1636628400000|2021-11-11 11:00:00|9201.4|9199.9|9205.5|9203.1|9206.5|9204.5|9201.4|9199.4|540
1636628700000|2021-11-11 11:05:00|9205.1|9203.6|9204.7|9203.2|9206.7|9204.9|9202.5|9200.4|452
1636629000000|2021-11-11 11:10:00|9204.6|9203.1|9206.6|9204.2|9209.3|9207.2|9204.1|9202.2|392
1636629300000|2021-11-11 11:15:00|9206.5|9204.1|9206.5|9204.1|9207.4|9205.5|9204.4|9202|418
1636629600000|2021-11-11 11:20:00|9206.4|9204|9206.1|9204.6|9207.1|9205|9205.5|9203.5|392
1636629900000|2021-11-11 11:25:00|9206.2|9204.7|9205.8|9204.3|9207.3|9205.2|9205.5|9203.8|332
1636630200000|2021-11-11 11:30:00|9205.9|9204.4|9206.1|9204.6|9207.3|9205.6|9205.7|9203.8|265
1636630500000|2021-11-11 11:35:00|9206|9204.5|9206.4|9204.9|9208.1|9206.3|9205.6|9203.7|480
1636630800000|2021-11-11 11:40:00|9206.2|9204.7|9206.3|9203.9|9207.3|9205.3|9205.5|9203.6|473
1636631100000|2021-11-11 11:45:00|9206.4|9204|9207.7|9205.3|9208|9206.1|9205.7|9203.8|301
1636631400000|2021-11-11 11:50:00|9207.8|9205.4|9206.5|9204.1|9208.1|9206.1|9205.8|9203.6|393
1636631700000|2021-11-11 11:55:00|9206.7|9204.3|9207|9204.6|9207.8|9206.1|9205.6|9203.9|403
1636632000000|2021-11-11 12:00:00|9207.1|9204.7|9207.8|9206.3|9210.5|9209|9206.2|9204.4|416
1636632300000|2021-11-11 12:05:00|9207.7|9206.2|9207|9204.6|9208.3|9206.2|9205.8|9203.6|473
1636632600000|2021-11-11 12:10:00|9206.9|9204.5|9207.2|9204.8|9207.4|9205.4|9205.7|9203.9|373
1636632900000|2021-11-11 12:15:00|9206.9|9205.4|9207.1|9204.7|9207.3|9205.5|9205.8|9203.9|385
1636633200000|2021-11-11 12:20:00|9206.9|9204.5|9209.9|9208.4|9210.7|9208.7|9205.7|9204|404
1636633500000|2021-11-11 12:25:00|9210|9208.5|9208.4|9206.9|9211.4|9209.4|9207.8|9205.9|446
1636633800000|2021-11-11 12:30:00|9208.7|9206.3|9210.1|9208.6|9211.4|9209.5|9206.9|9205.4|385
1636634100000|2021-11-11 12:35:00|9210.2|9208.7|9211.6|9209.2|9212.6|9210.6|9209.7|9207.7|434
1636634400000|2021-11-11 12:40:00|9211.1|9209.6|9212.1|9210.6|9213.2|9211.5|9210.5|9208.8|516
1636634700000|2021-11-11 12:45:00|9212.5|9210.1|9212|9209.6|9213.6|9211.6|9210.4|9208.8|455
1636635000000|2021-11-11 12:50:00|9211.8|9209.4|9210.2|9208.7|9212.5|9210.3|9209.7|9207.8|401
1636635300000|2021-11-11 12:55:00|9210.1|9208.6|9211.9|9209.5|9213.6|9211.7|9210|9208.1|457
1636635600000|2021-11-11 13:00:00|9212.1|9209.7|9217.6|9215.2|9217.7|9215.7|9211.3|9209.4|509
1636635900000|2021-11-11 13:05:00|9217.5|9215.1|9219.4|9217|9222.2|9220.1|9216.7|9214.8|444
1636636200000|2021-11-11 13:10:00|9219.5|9217.1|9216.7|9214.3|9221.2|9218.8|9216.3|9213.9|417
1636636500000|2021-11-11 13:15:00|9216.2|9214.7|9220|9217.6|9220.1|9217.9|9215.1|9213.2|433
1636636800000|2021-11-11 13:20:00|9220.1|9217.7|9218.9|9216.5|9220.8|9218.9|9216.4|9214.5|569
1636637100000|2021-11-11 13:25:00|9218.8|9216.4|9225.3|9222.9|9225.5|9223.1|9218|9216.2|590
1636637400000|2021-11-11 13:30:00|9225.2|9222.8|9223.2|9220.8|9226.2|9223.8|9220.9|9218.9|567
1636637700000|2021-11-11 13:35:00|9223.3|9220.9|9221.7|9220.2|9223.3|9220.9|9218.6|9216.6|394
1636638000000|2021-11-11 13:40:00|9221.8|9220.3|9223.5|9221.1|9224|9222.1|9221.2|9219.2|347
1636638300000|2021-11-11 13:45:00|9223.4|9221|9218.8|9216.4|9224.3|9222.3|9218.6|9216.2|380
1636638600000|2021-11-11 13:50:00|9218.7|9216.3|9222.9|9220.5|9223.6|9221.6|9218.7|9216.3|522
1636638900000|2021-11-11 13:55:00|9222.8|9220.4|9220.6|9218.2|9224.2|9222.1|9219.8|9217.5|530
1636639200000|2021-11-11 14:00:00|9220.5|9218.1|9215.6|9213.2|9223.4|9221.1|9215.3|9213|633
1636639500000|2021-11-11 14:05:00|9215.7|9214.2|9214.7|9212.3|9217.1|9215.2|9212.6|9210.6|600
1636639800000|2021-11-11 14:10:00|9214.5|9212.1|9211.2|9208.8|9214.8|9213|9208.5|9206.5|483
1636640100000|2021-11-11 14:15:00|9211.3|9208.9|9213.1|9211.6|9214.2|9212.3|9207.2|9205.4|500
1636640400000|2021-11-11 14:20:00|9213.5|9211.1|9214|9211.6|9215.9|9213.9|9211.8|9210.1|431
1636640700000|2021-11-11 14:25:00|9214.1|9211.7|9214.1|9212.6|9216.8|9214.6|9213.5|9211.5|536
1636641000000|2021-11-11 14:30:00|9214|9212.5|9218.5|9216.1|9218.6|9216.2|9213.5|9211.5|541
1636641300000|2021-11-11 14:35:00|9218.4|9216|9221.5|9219.1|9224.7|9222.3|9217|9215|664
1636641600000|2021-11-11 14:40:00|9220.7|9219.2|9219.1|9216.7|9222.6|9220.5|9218|9216|514
1636641900000|2021-11-11 14:45:00|9219.2|9216.8|9217.9|9215.5|9219.3|9217.4|9216.4|9214.2|485
1636642200000|2021-11-11 14:50:00|9217.8|9215.4|9216.9|9215.4|9220.5|9218.4|9216.8|9214.5|553
1636642500000|2021-11-11 14:55:00|9217|9215.5|9220.1|9217.7|9221.9|9219.9|9216.3|9214.3|765
1636642800000|2021-11-11 15:00:00|9220.2|9217.8|9218.3|9215.9|9221.1|9218.8|9217.7|9215.7|554
1636643100000|2021-11-11 15:05:00|9218.4|9216|9218.7|9216.3|9221.3|9219.2|9216.8|9214.9|450
1636643400000|2021-11-11 15:10:00|9218.6|9216.2|9216.8|9215.3|9219.2|9216.8|9215|9213.2|514
1636643700000|2021-11-11 15:15:00|9216.9|9215.4|9217|9215.5|9220.9|9219|9216.4|9214.7|447
1636644000000|2021-11-11 15:20:00|9216.9|9215.4|9216.4|9214.9|9220.3|9218.2|9215.4|9213.8|420
1636644300000|2021-11-11 15:25:00|9216.3|9214.8|9211.1|9209.6|9217.4|9215.6|9211.1|9209.4|412
1636644600000|2021-11-11 15:30:00|9211.2|9209.7|9210.2|9208.7|9213.2|9211.6|9209.9|9208|564
1636644900000|2021-11-11 15:35:00|9210.1|9208.6|9210.6|9208.2|9213|9211.2|9207|9205.5|700
1636645200000|2021-11-11 15:40:00|9210.3|9207.9|9207.4|9205|9210.8|9208.6|9204.8|9202.9|664
1636645500000|2021-11-11 15:45:00|9207.2|9205.7|9212.1|9209.7|9213.8|9211.4|9206.8|9204.9|613
1636645800000|2021-11-11 15:50:00|9211.4|9209.9|9204.1|9202.6|9211.8|9209.9|9202.9|9201.2|644
1636646100000|2021-11-11 15:55:00|9203.6|9202.1|9206.4|9204|9206.8|9204.6|9201.1|9199.3|785
1636646400000|2021-11-11 16:00:00|9205.9|9204.4|9203.8|9202.3|9208.7|9206.7|9203.8|9201.7|635
1636646700000|2021-11-11 16:05:00|9203.9|9202.4|9205.9|9204.4|9206.9|9205.1|9202.5|9200.3|505
1636647000000|2021-11-11 16:10:00|9205.8|9204.3|9203.9|9201.5|9208.1|9206.6|9203.7|9201.5|350
1636647300000|2021-11-11 16:15:00|9204|9201.6|9205.8|9204.3|9207.2|9205.1|9203.2|9201.3|343
1636647600000|2021-11-11 16:20:00|9205.7|9204.2|9205.3|9203.8|9206.4|9204.5|9204.1|9202|365
1636647900000|2021-11-11 16:25:00|9205.6|9203.2|9209.3|9206.9|9209.4|9207.1|9205|9203|472
1636648200000|2021-11-11 16:30:00|9208.7|9207.2|9208.4|9206.9|9213|9210.9|9208.4|9206.7|459
1636648500000|2021-11-11 16:35:00|9209|9206.6|9204.6|9202.2|9209.1|9207|9204.2|9202.2|297
1636648800000|2021-11-11 16:40:00|9204.7|9202.3|9202.6|9200.2|9205.8|9204|9201.5|9199.3|357
1636649100000|2021-11-11 16:45:00|9202.5|9200.1|9202.5|9200.1|9204.5|9202.6|9201.5|9199.6|378
1636649400000|2021-11-11 16:50:00|9202.4|9200|9202|9199.6|9203.2|9201.5|9200.8|9199|389
1636649700000|2021-11-11 16:55:00|9202.1|9199.7|9203.5|9202|9204.3|9202.6|9201|9199|323
1636650000000|2021-11-11 17:00:00|9203.3|9201.8|9204.1|9202.6|9204.7|9202.7|9202.5|9200.4|315
1636650300000|2021-11-11 17:05:00|9204.4|9202|9203.6|9201.2|9205.3|9203.4|9203.4|9201|264
1636650600000|2021-11-11 17:10:00|9203.8|9201.4|9204.3|9202.8|9204.8|9202.9|9202.4|9200|235
1636650900000|2021-11-11 17:15:00|9204.7|9202.3|9206.4|9204|9207.1|9205|9204.4|9202.2|189
1636651200000|2021-11-11 17:20:00|9206.5|9204.1|9207.2|9204.8|9207.5|9205.3|9205.4|9203.4|253
1636651500000|2021-11-11 17:25:00|9207.3|9204.9|9207.3|9204.9|9208.3|9206.3|9206.6|9204.6|244
1636651800000|2021-11-11 17:30:00|9207.4|9205|9205.5|9204|9207.4|9205.2|9205.3|9203.3|252
1636652100000|2021-11-11 17:35:00|9205.6|9204.1|9209.7|9207.3|9209.7|9207.3|9204.1|9201.9|275
1636652400000|2021-11-11 17:40:00|9209.5|9207.1|9213.2|9210.8|9213.6|9211.2|9208.9|9207.1|364
1636652700000|2021-11-11 17:45:00|9213.3|9210.9|9213.3|9210.9|9213.9|9211.9|9212.2|9210.4|239
1636653000000|2021-11-11 17:50:00|9213.4|9211|9215.1|9212.7|9215.9|9213.6|9212.5|9210.6|276
1636653300000|2021-11-11 17:55:00|9215.2|9212.8|9212.1|9209.7|9215.2|9212.9|9211.1|9209.1|210
1636653600000|2021-11-11 18:00:00|9212.2|9209.8|9212.3|9209.9|9212.6|9210.6|9211.1|9209|268
1636653900000|2021-11-11 18:05:00|9212.1|9209.7|9216|9213.6|9217.2|9215.2|9211.9|9209.5|302
1636654200000|2021-11-11 18:10:00|9216.1|9213.7|9216.3|9213.9|9217.2|9215.2|9214.6|9212.6|341
1636654500000|2021-11-11 18:15:00|9216.2|9213.8|9215.7|9213.3|9217|9214.9|9214.5|9212.9|211
1636654800000|2021-11-11 18:20:00|9215.2|9213.7|9213.2|9210.8|9215.9|9213.9|9212.6|9210.5|287
1636655100000|2021-11-11 18:25:00|9213.1|9210.7|9213.4|9211|9213.8|9211.6|9211.7|9209.6|232
1636655400000|2021-11-11 18:30:00|9213.5|9211.1|9213|9210.6|9214|9212|9211.9|9209.8|185
1636655700000|2021-11-11 18:35:00|9213.1|9210.7|9213.9|9211.5|9213.9|9211.9|9212.2|9210.3|150
1636656000000|2021-11-11 18:40:00|9214.1|9211.7|9214|9211.6|9214.8|9212.8|9212.8|9210.6|226
1636656300000|2021-11-11 18:45:00|9214.1|9211.7|9214.5|9212.1|9214.8|9212.8|9212.9|9211|198
1636656600000|2021-11-11 18:50:00|9214.6|9212.2|9216|9213.6|9216.2|9213.9|9214.4|9212.1|239
1636656900000|2021-11-11 18:55:00|9216.1|9213.7|9217.6|9215.2|9218.6|9216.2|9215.9|9213.5|233
1636657200000|2021-11-11 19:00:00|9217.7|9215.3|9217.4|9215|9218.6|9216.6|9216.7|9214.6|275
1636657500000|2021-11-11 19:05:00|9217.5|9215.1|9218.3|9215.9|9220.2|9217.8|9217.4|9215|274
1636657800000|2021-11-11 19:10:00|9218.4|9216|9215.9|9213.5|9218.8|9216.7|9215.6|9213.4|187
1636658100000|2021-11-11 19:15:00|9215.7|9213.3|9217.3|9214.9|9217.8|9215.5|9215|9212.6|270
1636658400000|2021-11-11 19:20:00|9216.8|9215.3|9216.4|9214.9|9218|9215.6|9216.3|9214.2|225
1636658700000|2021-11-11 19:25:00|9216.3|9214.8|9217.5|9215.1|9218.5|9216.1|9216.3|9214.2|306
1636659000000|2021-11-11 19:30:00|9217.4|9215|9215.7|9213.3|9217.7|9215.3|9215.4|9213.3|231
1636659300000|2021-11-11 19:35:00|9215.3|9213.8|9216.9|9214.5|9217.2|9215|9215.2|9213.2|227
1636659600000|2021-11-11 19:40:00|9216.8|9214.4|9219.3|9216.9|9219.4|9217.1|9216.8|9214.4|242
1636659900000|2021-11-11 19:45:00|9219.2|9216.8|9220.4|9218|9220.5|9218.1|9218.3|9216.2|264
1636660200000|2021-11-11 19:50:00|9220.3|9217.9|9220.3|9217.9|9220.8|9218.6|9219.6|9217.5|220
1636660500000|2021-11-11 19:55:00|9220.4|9218|9221.3|9218.9|9221.6|9219.6|9219.1|9216.7|493
1636660800000|2021-11-11 20:00:00|9221.5|9219.1|9220|9217.6|9221.5|9219.1|9218.6|9216.6|408
1636661100000|2021-11-11 20:05:00|9220.1|9217.7|9219.9|9217.5|9220.4|9218|9219.2|9216.8|211
1636661400000|2021-11-11 20:10:00|9220.2|9217.8|9219.8|9217.4|9221.2|9218.8|9219.3|9217.3|256
1636661700000|2021-11-11 20:15:00|9219.9|9217.5|9217.3|9214.9|9219.9|9217.5|9216.7|9214.4|246
1636662000000|2021-11-11 20:20:00|9217.4|9215|9216.1|9213.7|9217.5|9215.3|9215.8|9213.4|174
1636662300000|2021-11-11 20:25:00|9216.2|9213.8|9216.5|9214.1|9216.9|9214.6|9215.8|9213.6|148
1636662600000|2021-11-11 20:30:00|9216.4|9214|9218.6|9216.2|9218.8|9216.4|9216.1|9213.7|211
1636662900000|2021-11-11 20:35:00|9218.5|9216.1|9218.4|9216|9219.4|9217|9218|9215.6|421
1636663200000|2021-11-11 20:40:00|9218.3|9215.9|9217.8|9215.4|9219.1|9216.7|9217|9215.1|325
1636663500000|2021-11-11 20:45:00|9218|9215.6|9216.7|9214.3|9218.5|9216.1|9216.2|9214.1|283
1636663800000|2021-11-11 20:50:00|9216.8|9214.4|9218.8|9216.4|9219.3|9217|9216.6|9214.3|285
1636664100000|2021-11-11 20:55:00|9218.5|9217|9217.4|9215|9220.8|9218.4|9216.8|9214.4|373
1636664400000|2021-11-11 21:00:00|9217.3|9214.9|9218.2|9215.8|9218.3|9215.9|9215.7|9213.3|288
1636664700000|2021-11-11 21:05:00|9218.1|9215.7|9216.8|9215.3|9218.4|9216|9216.6|9214.6|106
1636665000000|2021-11-11 21:10:00|9216.7|9215.2|9215.2|9212.8|9217.3|9215.3|9214.6|9212.5|160
1636665300000|2021-11-11 21:15:00|9215.1|9212.7|9214.5|9212.1|9215.4|9213|9213.9|9211.8|190
1636665600000|2021-11-11 21:20:00|9214.4|9212|9212.9|9210.5|9215.3|9213.1|9212.7|9210.3|167
1636665900000|2021-11-11 21:25:00|9212.7|9210.3|9211.6|9209.2|9213|9211|9211.3|9208.9|135
1636666200000|2021-11-11 21:30:00|9211.5|9209.1|9212.7|9210.3|9214.2|9211.8|9211.5|9209.1|181
1636666500000|2021-11-11 21:35:00|9212.6|9210.2|9211.3|9208.9|9212.9|9210.7|9210.9|9208.5|128
1636666800000|2021-11-11 21:40:00|9211.1|9208.7|9212|9209.6|9212.6|9210.2|9211.1|9208.7|156
1636667100000|2021-11-11 21:45:00|9211.7|9209.3|9211.4|9209|9212.8|9210.4|9211.2|9208.8|265
1636667400000|2021-11-11 21:50:00|9211.6|9209.2|9211.3|9208.9|9212|9209.6|9210.5|9207.3|185
1636667700000|2021-11-11 21:55:00|9211|9208.6|9211.7|9205.9|9212|9209.1|9210.3|9205|337
1636668000000|2021-11-11 22:00:00|9211.6|9206.6|9212.2|9203.2|9213.1|9207.3|9211|9203.2|103
1636668300000|2021-11-11 22:05:00|9211.9|9203.5|9211.1|9204.4|9211.9|9204.9|9210.4|9202.7|70
1636668600000|2021-11-11 22:10:00|9212.9|9203.8|9211.3|9202.3|9213.2|9206.4|9210.2|9198.5|203
1636668900000|2021-11-11 22:15:00|9211|9203|9212.1|9203.9|9213.5|9207.1|9210.8|9201.7|244
1636669200000|2021-11-11 22:20:00|9211.6|9204.6|9213.3|9204.6|9213.7|9206.4|9210.8|9202.7|278
1636669500000|2021-11-11 22:25:00|9213.4|9205.1|9212.6|9205.5|9213.9|9206.8|9210.4|9201.5|219
1636669800000|2021-11-11 22:30:00|9213|9205.8|9221.9|9206.9|9224.4|9209.4|9213|9203.9|227
1636670100000|2021-11-11 22:35:00|9221.8|9206.8|9222.6|9207.6|9223.2|9208.2|9221.1|9206.1|220
1636670400000|2021-11-11 22:40:00|9222.5|9207.5|9219.4|9205.8|9222.8|9207.8|9218.6|9204.9|329
1636670700000|2021-11-11 22:45:00|9219.3|9206.8|9220.2|9205.2|9221.6|9207.5|9217.1|9203.7|397
1636671000000|2021-11-11 22:50:00|9220.3|9205.3|9220.3|9205.3|9222.4|9207.4|9218.4|9203.7|471
1636671300000|2021-11-11 22:55:00|9220.8|9205.8|9217.4|9205.3|9222.5|9207.5|9216.7|9203.7|533
1636671600000|2021-11-11 23:00:00|9221.4|9206.4|9215.4|9208.6|9221.4|9210.1|9214.4|9204.8|527
1636671900000|2021-11-11 23:05:00|9219.9|9206.6|9217.3|9209.6|9223.3|9211.2|9213.7|9205.9|736
1636672200000|2021-11-11 23:10:00|9219.1|9208.5|9219.5|9209.3|9222.1|9210.6|9215.3|9206.5|820
1636672500000|2021-11-11 23:15:00|9216|9209.1|9214.6|9211.1|9218.6|9211.7|9214.2|9209.1|787
1636672800000|2021-11-11 23:20:00|9214.3|9210.9|9214.6|9211|9214.9|9211.5|9213.8|9210.6|605
1636673100000|2021-11-11 23:25:00|9214.7|9210.9|9214.5|9211.2|9215.4|9212.2|9214|9210.3|675
1636673400000|2021-11-11 23:30:00|9214.2|9211.1|9213.8|9210.8|9214.7|9211.6|9213.4|9210|653
1636673700000|2021-11-11 23:35:00|9213.9|9211|9214.2|9211.4|9214.5|9211.7|9213.4|9210.4|489
1636674000000|2021-11-11 23:40:00|9214.3|9211.5|9214.7|9211.9|9214.9|9212.2|9214.1|9210.9|506
1636674300000|2021-11-11 23:45:00|9214.8|9211.8|9214|9211|9214.9|9212.1|9213.7|9210.9|424
1636674600000|2021-11-11 23:50:00|9213.8|9211.3|9214.1|9211.6|9214.9|9212.1|9213.5|9210.8|446
1636674900000|2021-11-11 23:55:00|9214.2|9211.5|9214.3|9211.5|9214.7|9212|9213.8|9210.9|432
1636675200000|2021-11-12 00:00:00|9214|9211.6|9216.5|9213.9|9218.6|9214.7|9213.7|9211.2|652
1636675500000|2021-11-12 00:05:00|9216.6|9213.8|9219|9215.3|9220.7|9215.7|9216|9212.4|731
1636675800000|2021-11-12 00:10:00|9218.9|9215.2|9217.7|9215.1|9219.7|9215.7|9216.8|9213.9|645
1636676100000|2021-11-12 00:15:00|9218.8|9214.2|9218.1|9215.7|9219.5|9216.1|9216.8|9213.8|654
1636676400000|2021-11-12 00:20:00|9218|9215.6|9217.2|9214.8|9218.1|9215.7|9217|9214.6|117
1636676700000|2021-11-12 00:25:00|9217.3|9214.9|9219.1|9216.7|9219.1|9216.7|9217.1|9214.7|207
1636677000000|2021-11-12 00:30:00|9219|9216.6|9218.8|9216.4|9219.1|9216.7|9218.6|9216.2|143
1636677300000|2021-11-12 00:35:00|9218.9|9216.5|9217.5|9215.1|9219|9216.6|9217.3|9214.9|155
1636677600000|2021-11-12 00:40:00|9217.4|9215|9217|9214.6|9217.8|9215.4|9216.9|9214.5|160
1636677900000|2021-11-12 00:45:00|9217.1|9214.7|9216.3|9213.9|9217.2|9214.8|9215.5|9213.1|185
1636678200000|2021-11-12 00:50:00|9216.4|9214|9217.7|9215|9218.3|9215.5|9216.3|9213.9|217
1636678500000|2021-11-12 00:55:00|9217.6|9215.1|9223.1|9220.7|9223.2|9220.8|9217.1|9214.4|678
1636678800000|2021-11-12 01:00:00|9223.2|9220.8|9223.5|9221.1|9224.2|9222|9222.2|9220|321
1636679100000|2021-11-12 01:05:00|9223.6|9221.2|9222.4|9220|9224|9221.6|9222.3|9219.9|208
1636679400000|2021-11-12 01:10:00|9222.3|9219.9|9225.6|9223.2|9225.7|9223.3|9221.2|9219|296
1636679700000|2021-11-12 01:15:00|9225.5|9223.1|9225.7|9223.3|9225.7|9223.7|9224.4|9222.2|241
1636680000000|2021-11-12 01:20:00|9225.6|9223.2|9225.6|9223.2|9225.7|9223.7|9224.3|9222.4|147
1636680300000|2021-11-12 01:25:00|9225.7|9223.3|9225.6|9223.2|9226|9224.2|9225.1|9223|139
1636680600000|2021-11-12 01:30:00|9225.7|9223.3|9225.1|9223.6|9225.9|9224.1|9224.6|9222.5|229
1636680900000|2021-11-12 01:35:00|9225.2|9223.7|9225.1|9223.6|9225.8|9224.1|9224.9|9223.1|129
1636681200000|2021-11-12 01:40:00|9225.2|9223.7|9224.3|9222.8|9225.8|9224|9224.2|9222.3|140
1636681500000|2021-11-12 01:45:00|9224.2|9222.7|9225.8|9223.4|9226.1|9224.2|9224.2|9222.4|278
1636681800000|2021-11-12 01:50:00|9225.7|9223.3|9228.5|9226.1|9228.5|9226.4|9225.2|9223.2|175
1636682100000|2021-11-12 01:55:00|9228.3|9225.9|9228.3|9225.9|9229.1|9226.9|9227.1|9224.7|260
1636682400000|2021-11-12 02:00:00|9228.1|9225.7|9227.4|9225|9228.2|9225.8|9226.8|9224.8|158
1636682700000|2021-11-12 02:05:00|9227.3|9224.9|9228.1|9225.7|9229.1|9226.9|9227.1|9224.9|198
1636683000000|2021-11-12 02:10:00|9228|9225.6|9230.7|9228.3|9230.8|9228.4|9227.2|9225.3|156
1636683300000|2021-11-12 02:15:00|9230.3|9228.8|9230.1|9227.7|9230.8|9228.8|9229.5|9227.5|161
1636683600000|2021-11-12 02:20:00|9230|9227.6|9230.8|9228.4|9231|9228.9|9229.5|9227.6|114
1636683900000|2021-11-12 02:25:00|9230.7|9228.3|9230.3|9227.9|9230.8|9228.8|9229.4|9227.4|154
1636684200000|2021-11-12 02:30:00|9230.5|9228.1|9229.8|9227.4|9230.8|9228.9|9229.5|9227.2|170
1636684500000|2021-11-12 02:35:00|9229.9|9227.5|9229.9|9227.5|9230.4|9228.1|9229.3|9227.3|157
1636684800000|2021-11-12 02:40:00|9229.8|9227.4|9229|9226.6|9230|9227.9|9228.5|9226.4|131
1636685100000|2021-11-12 02:45:00|9228.9|9226.5|9227.3|9224.9|9229|9226.6|9226.7|9224.9|173
1636685400000|2021-11-12 02:50:00|9227.2|9224.8|9225.8|9224.3|9227.5|9225.4|9225.7|9223.6|176
1636685700000|2021-11-12 02:55:00|9225.9|9224.4|9225.4|9223|9226.9|9224.8|9224.2|9222.2|163
1636686000000|2021-11-12 03:00:00|9225.5|9223.1|9228.2|9225.8|9228.9|9226.9|9225.5|9223.1|189
1636686300000|2021-11-12 03:05:00|9228.1|9225.7|9228|9225.6|9228.5|9226.6|9227.6|9225.5|202
1636686600000|2021-11-12 03:10:00|9228.1|9225.7|9228.7|9226.3|9228.8|9226.9|9227.5|9225.4|121
1636686900000|2021-11-12 03:15:00|9228.6|9226.2|9227.1|9224.7|9228.7|9226.6|9226.7|9224.6|129
1636687200000|2021-11-12 03:20:00|9227.2|9224.8|9227|9225.5|9227.8|9225.6|9226.7|9224.6|106
1636687500000|2021-11-12 03:25:00|9227.7|9225.3|9227.9|9225.5|9228.1|9226.2|9226.8|9224.6|229
1636687800000|2021-11-12 03:30:00|9227.8|9225.4|9227.3|9224.9|9228.2|9226.2|9226.8|9224.7|141
1636688100000|2021-11-12 03:35:00|9227.2|9224.8|9226.3|9223.9|9227.4|9225.4|9225.8|9223.7|167
1636688400000|2021-11-12 03:40:00|9226.4|9224|9226.4|9224|9227.1|9225.2|9225.7|9223.7|138
1636688700000|2021-11-12 03:45:00|9226.3|9223.9|9226.6|9224.2|9226.7|9224.7|9225.6|9223.7|113
1636689000000|2021-11-12 03:50:00|9226.7|9224.3|9226.7|9224.3|9226.8|9224.9|9225.8|9223.8|127
1636689300000|2021-11-12 03:55:00|9226.6|9224.2|9227.2|9224.8|9227.3|9225.4|9226|9223.9|82
1636689600000|2021-11-12 04:00:00|9227.3|9224.9|9226|9224.5|9227.4|9225.2|9225.7|9223.8|124
1636689900000|2021-11-12 04:05:00|9225.9|9224.4|9226.9|9224.5|9227.3|9225.4|9225.8|9223.9|94
1636690200000|2021-11-12 04:10:00|9227|9224.6|9226.4|9224|9227|9225|9225.9|9223.9|111
1636690500000|2021-11-12 04:15:00|9226.5|9224.1|9225.7|9223.3|9226.5|9224.3|9225.2|9223.2|140
1636690800000|2021-11-12 04:20:00|9225.8|9223.4|9226.4|9224|9226.5|9224.5|9225.2|9223.1|94
1636691100000|2021-11-12 04:25:00|9226.3|9223.9|9226.9|9224.5|9227.1|9225.3|9225.7|9223.9|82
1636691400000|2021-11-12 04:30:00|9226.8|9224.4|9226.4|9224|9226.9|9224.7|9225.9|9223.9|93
1636691700000|2021-11-12 04:35:00|9226|9224.5|9224|9221.6|9226.6|9224.5|9223.4|9221.5|119
1636692000000|2021-11-12 04:40:00|9224.1|9221.7|9224.7|9222.3|9225|9222.8|9223.4|9221.5|101
1636692300000|2021-11-12 04:45:00|9224.8|9222.4|9224.7|9222.3|9225.4|9223.4|9223.9|9221.9|86
1636692600000|2021-11-12 04:50:00|9224.3|9222.8|9222.2|9219.8|9224.5|9222.8|9221.7|9219.8|254
1636692900000|2021-11-12 04:55:00|9222.8|9220.7|9223.3|9220.9|9224.1|9222.2|9222.2|9220|216
1636693200000|2021-11-12 05:00:00|9223.2|9220.8|9224.7|9222.3|9224.8|9222.6|9223.1|9220.8|137
1636693500000|2021-11-12 05:05:00|9224.8|9222.4|9223.7|9222.2|9224.9|9223|9223.6|9221.5|130
1636693800000|2021-11-12 05:10:00|9223.8|9222.3|9225.6|9223.2|9225.7|9223.7|9223.6|9221.6|165
1636694100000|2021-11-12 05:15:00|9225.7|9223.3|9226.5|9224.1|9227.4|9225.4|9224.9|9222.5|144
1636694400000|2021-11-12 05:20:00|9226.6|9224.2|9225.2|9223.7|9226.6|9224.7|9225|9222.9|164
1636694700000|2021-11-12 05:25:00|9225.3|9223.8|9224.5|9222.1|9226|9224.1|9223.6|9221.6|169
1636695000000|2021-11-12 05:30:00|9224.4|9222|9223.7|9221.3|9224.5|9222.1|9222.7|9220.5|129
1636695300000|2021-11-12 05:35:00|9223.8|9221.4|9224|9221.6|9224.8|9222.8|9223.4|9221.4|154
1636695600000|2021-11-12 05:40:00|9224.1|9221.7|9223.5|9222|9224.9|9222.9|9223.5|9221.5|112
1636695900000|2021-11-12 05:45:00|9224|9221.6|9223.8|9221.4|9224.6|9222.6|9222.8|9221|119
1636696200000|2021-11-12 05:50:00|9223.9|9221.5|9221.8|9220.3|9223.9|9221.9|9221.6|9219.7|206
1636696500000|2021-11-12 05:55:00|9221.7|9220.2|9221.5|9219.1|9222.3|9220.4|9220.9|9219|159
1636696800000|2021-11-12 06:00:00|9221.1|9219.6|9222|9219.6|9222.2|9220.3|9220.8|9218.7|221
1636697100000|2021-11-12 06:05:00|9222.1|9219.7|9223.8|9221.4|9224.1|9222.2|9221.6|9219.6|185
1636697400000|2021-11-12 06:10:00|9223.9|9221.5|9224.1|9221.7|9224.6|9222.6|9223.2|9221.3|174
1636697700000|2021-11-12 06:15:00|9224|9221.6|9222.9|9220.5|9225.2|9223|9222.8|9220.5|208
1636698000000|2021-11-12 06:20:00|9222.8|9220.4|9223.9|9221.5|9223.9|9222|9222.1|9220.1|109
1636698300000|2021-11-12 06:25:00|9223.8|9221.4|9223.2|9220.8|9224.5|9222.6|9222.4|9220.3|215
1636698600000|2021-11-12 06:30:00|9223.3|9220.9|9223|9220.6|9223.8|9221.8|9222.3|9220.4|157
1636698900000|2021-11-12 06:35:00|9222.5|9221|9221.6|9220.1|9223.6|9221.5|9221.3|9219.5|146
1636699200000|2021-11-12 06:40:00|9222.1|9219.7|9222.5|9220.1|9222.5|9220.6|9220.7|9218.8|251
1636699500000|2021-11-12 06:45:00|9222.2|9219.8|9223.6|9222.1|9224.2|9222.3|9221.7|9219.7|364
1636699800000|2021-11-12 06:50:00|9223.5|9222|9221.8|9220.3|9224|9222.3|9221.6|9219.6|185
1636700100000|2021-11-12 06:55:00|9221.7|9220.2|9222.5|9220.1|9223|9221.2|9221.6|9219.7|173
1636700400000|2021-11-12 07:00:00|9222.4|9220|9223.5|9221.1|9225.7|9223.6|9222.2|9220|347
1636700700000|2021-11-12 07:05:00|9223.6|9221.2|9222.7|9221.2|9224|9222.1|9222|9220.1|196
1636701000000|2021-11-12 07:10:00|9222.9|9220.5|9223.6|9222.1|9225.4|9223.2|9222.5|9220.4|232
1636701300000|2021-11-12 07:15:00|9223.5|9222|9221.6|9219.2|9225|9222.9|9220.9|9218.9|317
1636701600000|2021-11-12 07:20:00|9221.4|9219|9220.3|9218.8|9222.5|9220.5|9219.3|9217.3|281
1636701900000|2021-11-12 07:25:00|9220.2|9218.7|9221.4|9219|9222.8|9220.5|9219.7|9217.9|343
1636702200000|2021-11-12 07:30:00|9221.5|9219.1|9217.6|9215.2|9222.2|9219.8|9217.2|9215|427
1636702500000|2021-11-12 07:35:00|9217.7|9215.3|9218.1|9216.6|9219.3|9217.5|9217.5|9215.2|311
1636702800000|2021-11-12 07:40:00|9218.2|9216.7|9214.2|9211.8|9218.5|9216.7|9213.4|9211.4|408
1636703100000|2021-11-12 07:45:00|9214.5|9212.1|9215.8|9214.3|9215.9|9214.3|9213.3|9211.3|309
1636703400000|2021-11-12 07:50:00|9215.7|9214.2|9213.5|9211.1|9216.9|9215.2|9212.7|9210.8|298
1636703700000|2021-11-12 07:55:00|9213.6|9211.2|9214.1|9212.6|9216.4|9214.4|9213.2|9211.2|405
1636704000000|2021-11-12 08:00:00|9214.2|9212.7|9213.4|9211.9|9215.1|9213.3|9211.5|9209.8|510
1636704300000|2021-11-12 08:05:00|9213.8|9211.4|9218.6|9216.2|9219.2|9217.2|9213.2|9211.4|499
1636704600000|2021-11-12 08:10:00|9218.5|9216.1|9222.5|9220.1|9222.6|9220.6|9216.9|9214.5|451
1636704900000|2021-11-12 08:15:00|9222.1|9220.6|9222|9220.5|9223.7|9221.5|9221.2|9219.4|315
1636705200000|2021-11-12 08:20:00|9221.9|9220.4|9220.6|9218.2|9223.9|9221.5|9220.1|9218.2|305
1636705500000|2021-11-12 08:25:00|9220.4|9218.9|9218.8|9216.4|9221.7|9219.9|9218.3|9216.4|343
1636705800000|2021-11-12 08:30:00|9218.4|9216.9|9213.9|9211.5|9219.8|9217.9|9213.3|9211.3|429
1636706100000|2021-11-12 08:35:00|9213.8|9211.4|9217.1|9214.7|9218.1|9216.2|9213.2|9211.3|531
1636706400000|2021-11-12 08:40:00|9217|9214.6|9212.3|9209.9|9217.8|9215.8|9210.9|9208.5|455
1636706700000|2021-11-12 08:45:00|9212.4|9210|9213.1|9210.7|9213.8|9211.8|9210.1|9208.1|518
1636707000000|2021-11-12 08:50:00|9213|9210.6|9213.9|9211.5|9215.6|9213.7|9212.4|9210.4|485
1636707300000|2021-11-12 08:55:00|9213.8|9211.4|9217.9|9216.4|9218.1|9216.6|9212|9210|440
1636707600000|2021-11-12 09:00:00|9218|9216.5|9218.8|9216.4|9220.7|9218.7|9215.6|9213.7|517
1636707900000|2021-11-12 09:05:00|9218.5|9216.1|9219.2|9216.8|9220.2|9218.2|9216.6|9214.7|488
1636708200000|2021-11-12 09:10:00|9218.8|9216.4|9219.1|9216.7|9219.6|9217.5|9216.8|9214.9|432
1636708500000|2021-11-12 09:15:00|9219|9216.6|9215.5|9214|9220.5|9218.5|9215.2|9213.2|562
1636708800000|2021-11-12 09:20:00|9215.6|9214.1|9217.2|9214.8|9220|9218.2|9215.5|9213.6|569
1636709100000|2021-11-12 09:25:00|9216.7|9215.2|9217.3|9214.9|9219.3|9217.4|9216.1|9214.2|400
1636709400000|2021-11-12 09:30:00|9217.2|9214.8|9220|9217.6|9221.7|9219.3|9216.7|9214.7|443
1636709700000|2021-11-12 09:35:00|9220.3|9217.9|9220.7|9218.3|9221.7|9219.4|9218.5|9216.3|506
1636710000000|2021-11-12 09:40:00|9220.9|9218.5|9222.5|9220.1|9222.7|9220.7|9220.3|9218.1|490
1636710300000|2021-11-12 09:45:00|9222.6|9220.2|9221.4|9219.9|9223.6|9221.2|9219.6|9218|421
1636710600000|2021-11-12 09:50:00|9221.5|9220|9220.7|9219.2|9223.3|9221.3|9220.2|9218.4|329
1636710900000|2021-11-12 09:55:00|9220.8|9219.3|9223.4|9221|9223.5|9221.1|9220.1|9218.3|327
1636711200000|2021-11-12 10:00:00|9222.8|9221.3|9226|9223.6|9227.3|9225.5|9222.8|9220.8|428
1636711500000|2021-11-12 10:05:00|9225.9|9223.5|9227.2|9224.8|9228.4|9226.4|9225|9223.1|577
1636711800000|2021-11-12 10:10:00|9227.3|9224.9|9227.8|9225.4|9228.2|9225.8|9224.2|9222.5|454
1636712100000|2021-11-12 10:15:00|9228.1|9225.7|9229.9|9228.4|9230.3|9228.5|9226.4|9224.7|456
1636712400000|2021-11-12 10:20:00|9229.7|9228.2|9230.3|9228.8|9231.9|9229.8|9228.6|9226.7|300
1636712700000|2021-11-12 10:25:00|9230.2|9228.7|9228.1|9226.6|9231.7|9229.5|9226.1|9223.9|355
1636713000000|2021-11-12 10:30:00|9228.2|9226.7|9223.7|9222.2|9228.8|9227|9223.5|9221.6|263
1636713300000|2021-11-12 10:35:00|9223.8|9222.3|9225.9|9223.5|9225.9|9223.8|9222.5|9220.6|308
1636713600000|2021-11-12 10:40:00|9226|9223.6|9227.8|9226.3|9228.3|9226.4|9225.9|9223.5|290
1636713900000|2021-11-12 10:45:00|9227.9|9226.4|9229.5|9228|9230|9228.1|9227.2|9225.4|226
1636714200000|2021-11-12 10:50:00|9229.2|9227.7|9229.5|9227.1|9230.5|9228.4|9227.9|9225.9|334
1636714500000|2021-11-12 10:55:00|9229.2|9227.7|9230.3|9227.9|9230.7|9228.8|9228.5|9226.5|320
1636714800000|2021-11-12 11:00:00|9230.2|9227.8|9230.3|9228.8|9230.9|9229|9229.1|9227.1|276
1636715100000|2021-11-12 11:05:00|9230.4|9228.9|9229.5|9227.1|9232.4|9230.5|9228.3|9226.4|310
1636715400000|2021-11-12 11:10:00|9229.7|9227.3|9231.8|9229.4|9231.9|9230.1|9228.2|9226.3|270
1636715700000|2021-11-12 11:15:00|9231.9|9229.5|9234.5|9233|9235.1|9233.2|9231.3|9229.4|345
1636716000000|2021-11-12 11:20:00|9234.4|9232.9|9233.3|9230.9|9236.1|9234.4|9231.2|9229.1|347
1636716300000|2021-11-12 11:25:00|9233.4|9231|9230.7|9229.2|9234.1|9232|9230.3|9228.4|312
1636716600000|2021-11-12 11:30:00|9230.9|9229.4|9232.1|9230.6|9233.5|9231.5|9230|9228.1|355
1636716900000|2021-11-12 11:35:00|9232|9230.5|9229.1|9226.7|9232.3|9230.6|9229.1|9226.7|315
1636717200000|2021-11-12 11:40:00|9229.2|9226.8|9227.3|9225.8|9230.8|9228.5|9226.5|9224.6|418
1636717500000|2021-11-12 11:45:00|9227.2|9225.7|9229.2|9226.8|9230.6|9228.6|9227.1|9225.1|320
1636717800000|2021-11-12 11:50:00|9229.1|9226.7|9228.7|9226.3|9229.4|9227.4|9227.6|9225.8|340
1636718100000|2021-11-12 11:55:00|9228.8|9226.4|9230.6|9228.2|9231.3|9229.5|9227.5|9225.6|355
1636718400000|2021-11-12 12:00:00|9230.5|9228.1|9230.7|9229.2|9232.6|9230.6|9230|9228.1|369
1636718700000|2021-11-12 12:05:00|9230.8|9229.3|9232.5|9230.1|9232.6|9230.6|9230.7|9228.9|301
1636719000000|2021-11-12 12:10:00|9232.4|9230|9232.6|9231.1|9233.6|9231.6|9231.6|9229.7|369
1636719300000|2021-11-12 12:15:00|9232.7|9231.2|9227.2|9224.8|9233.2|9231.2|9226.4|9224.7|422
1636719600000|2021-11-12 12:20:00|9227.3|9224.9|9229|9226.6|9229.2|9227.1|9226.4|9224.3|433
1636719900000|2021-11-12 12:25:00|9229.1|9226.7|9229.3|9226.9|9230|9228.2|9227.9|9225.5|369
1636720200000|2021-11-12 12:30:00|9229.2|9226.8|9229.4|9227.9|9230|9228.2|9228.1|9225.9|448
1636720500000|2021-11-12 12:35:00|9229.5|9228|9232.4|9230|9232.4|9230.3|9229|9227.3|366
1636720800000|2021-11-12 12:40:00|9232.3|9229.9|9233.4|9231.9|9234.3|9232.5|9231.9|9229.9|367
1636721100000|2021-11-12 12:45:00|9233.5|9232|9233.2|9230.8|9235.2|9233.3|9232.4|9230.4|461
1636721400000|2021-11-12 12:50:00|9233.3|9230.9|9231.4|9229|9235|9232.7|9230.7|9228.3|485
1636721700000|2021-11-12 12:55:00|9231.3|9228.9|9235.3|9232.9|9235.3|9233.1|9231.1|9228.9|494
1636722000000|2021-11-12 13:00:00|9235.2|9232.8|9232.3|9230.8|9236|9234.2|9232.1|9230.4|499
1636722300000|2021-11-12 13:05:00|9232.4|9230.9|9232.9|9231.4|9234.5|9232.5|9232.3|9230.4|437
1636722600000|2021-11-12 13:10:00|9233.4|9231|9232.8|9230.4|9234.1|9232.2|9231.3|9229.5|415
1636722900000|2021-11-12 13:15:00|9232.7|9230.3|9234.6|9232.2|9235.8|9233.9|9232.5|9230.2|470
1636723200000|2021-11-12 13:20:00|9234.8|9232.4|9235.8|9233.4|9236.1|9234.3|9234|9232|370
1636723500000|2021-11-12 13:25:00|9235.7|9233.3|9231.7|9230.2|9235.9|9233.9|9228.9|9227.1|537
1636723800000|2021-11-12 13:30:00|9231.9|9229.5|9233|9230.6|9233.5|9231.3|9230.5|9228.4|519
1636724100000|2021-11-12 13:35:00|9233.1|9230.7|9233.4|9231|9235|9233.1|9231.5|9229.6|551
1636724400000|2021-11-12 13:40:00|9233.3|9230.9|9229.7|9227.3|9234.2|9232.1|9228.5|9226.1|590
1636724700000|2021-11-12 13:45:00|9229.6|9227.2|9230.8|9228.4|9231.8|9229.7|9228.8|9226.4|429
1636725000000|2021-11-12 13:50:00|9230.3|9228.8|9228.1|9226.6|9231.2|9228.9|9226.9|9224.8|438
1636725300000|2021-11-12 13:55:00|9228.3|9225.9|9229|9226.6|9232.6|9230.6|9227|9224.8|549
1636725600000|2021-11-12 14:00:00|9228.9|9226.5|9227.3|9224.9|9231.1|9228.8|9226.6|9224.7|506
1636725900000|2021-11-12 14:05:00|9227.4|9225|9228.1|9225.7|9229.4|9227.3|9225.4|9223.4|454
1636726200000|2021-11-12 14:10:00|9227.7|9225.3|9230.9|9228.5|9233|9231.1|9227.4|9225.3|641
1636726500000|2021-11-12 14:15:00|9231|9228.6|9230.6|9229.1|9233|9231|9229.1|9226.7|541
1636726800000|2021-11-12 14:20:00|9231|9228.6|9230.9|9229.4|9232|9230|9227.9|9225.9|527
1636727100000|2021-11-12 14:25:00|9231.1|9229.6|9233.3|9230.9|9233.5|9231.1|9229.8|9227.9|550
1636727400000|2021-11-12 14:30:00|9233.4|9231|9236.3|9234.8|9237.8|9235.6|9232.4|9230.8|802
1636727700000|2021-11-12 14:35:00|9236.4|9234.9|9236.9|9235.4|9239.1|9237.1|9233.7|9231.8|707
1636728000000|2021-11-12 14:40:00|9237|9235.5|9236.7|9235.2|9238.4|9236.7|9236.1|9234.3|523
1636728300000|2021-11-12 14:45:00|9236.8|9235.3|9232.7|9230.3|9237.5|9235.7|9232.2|9229.9|761
1636728600000|2021-11-12 14:50:00|9233|9230.6|9232.4|9230|9234.7|9232.6|9231.7|9229.3|829
1636728900000|2021-11-12 14:55:00|9232.2|9229.8|9235|9232.6|9235.5|9233.1|9230|9227.9|631
1636729200000|2021-11-12 15:00:00|9234.8|9232.4|9221|9218.6|9234.8|9232.4|9216.8|9214.4|1262
1636729500000|2021-11-12 15:05:00|9220.7|9218.3|9216.3|9213.9|9221.1|9218.8|9214.9|9213|850
1636729800000|2021-11-12 15:10:00|9216.5|9214.1|9213.3|9210.9|9219|9216.6|9212.9|9210.5|903
1636730100000|2021-11-12 15:15:00|9213.1|9210.7|9209.4|9207|9215.3|9213.3|9207.7|9205.3|896
1636730400000|2021-11-12 15:20:00|9209.5|9207.1|9215.7|9213.3|9216.6|9214.6|9207.9|9205.5|987
1636730700000|2021-11-12 15:25:00|9215.6|9213.2|9217.3|9214.9|9220.6|9218.2|9214.7|9212.6|750
1636731000000|2021-11-12 15:30:00|9217.4|9215|9220.2|9217.8|9221|9218.6|9215.8|9213.8|797
1636731300000|2021-11-12 15:35:00|9220.4|9218|9221|9218.6|9221.6|9219.4|9218.4|9216.1|687
1636731600000|2021-11-12 15:40:00|9221.1|9218.7|9221.7|9219.3|9222.9|9220.5|9218.4|9216.5|708
1636731900000|2021-11-12 15:45:00|9221.6|9219.2|9222.1|9219.7|9224.7|9222.4|9219.3|9216.9|881
1636732200000|2021-11-12 15:50:00|9222.2|9219.8|9220.9|9218.5|9223.1|9220.9|9216.5|9214.2|977
1636732500000|2021-11-12 15:55:00|9220.8|9218.4|9217.4|9215|9223.3|9220.9|9215.3|9213.1|951
1636732800000|2021-11-12 16:00:00|9216.9|9215.4|9213|9210.6|9219|9216.9|9211.7|9209.6|892
1636733100000|2021-11-12 16:05:00|9212.9|9210.5|9211.4|9209|9213.5|9211.5|9210.3|9208|796
1636733400000|2021-11-12 16:10:00|9211.5|9209.1|9211.1|9208.7|9212.2|9210.1|9208.6|9206.4|773
1636733700000|2021-11-12 16:15:00|9210.4|9208.9|9209.7|9207.3|9212|9209.8|9208.5|9206.3|596
1636734000000|2021-11-12 16:20:00|9209.6|9207.2|9207.5|9205.1|9209.7|9207.6|9205.9|9203.9|533
1636734300000|2021-11-12 16:25:00|9207|9205.5|9204.9|9202.5|9208.5|9206.4|9203.1|9201.1|520
1636734600000|2021-11-12 16:30:00|9204.8|9202.4|9207.8|9205.4|9209.6|9207.5|9203.2|9201.2|539
1636734900000|2021-11-12 16:35:00|9207.9|9205.5|9204.3|9201.9|9209.3|9206.9|9203.6|9201.2|599
1636735200000|2021-11-12 16:40:00|9204.5|9202.1|9207.2|9204.8|9209.4|9207|9203.3|9201.3|544
1636735500000|2021-11-12 16:45:00|9207.3|9204.9|9209.3|9206.9|9211|9209|9206.9|9204.5|432
1636735800000|2021-11-12 16:50:00|9209.4|9207|9210.4|9208.9|9210.8|9208.9|9206.8|9204.7|460
1636736100000|2021-11-12 16:55:00|9210.5|9209|9213.1|9210.7|9213.4|9211.3|9210|9208.2|364
1636736400000|2021-11-12 17:00:00|9213.2|9210.8|9212.5|9210.1|9213.3|9211.4|9210.2|9207.8|375
1636736700000|2021-11-12 17:05:00|9212.6|9210.2|9214.2|9211.8|9214.7|9212.7|9211.1|9209.3|410
1636737000000|2021-11-12 17:10:00|9214.3|9211.9|9210.4|9208|9214.4|9212.1|9210.2|9207.8|352
1636737300000|2021-11-12 17:15:00|9210.5|9208.1|9210.8|9208.4|9211.4|9209.4|9209.1|9207|396
1636737600000|2021-11-12 17:20:00|9210.7|9208.3|9210.6|9208.2|9211.7|9209.9|9209.6|9207.6|325
1636737900000|2021-11-12 17:25:00|9210.3|9208.8|9211.5|9210|9212.3|9210.4|9210.1|9208.3|274
1636738200000|2021-11-12 17:30:00|9212|9209.6|9212.4|9210|9212.9|9210.8|9210|9207.9|326
1636738500000|2021-11-12 17:35:00|9212.5|9210.1|9210.2|9208.7|9212.5|9210.7|9209.3|9207.3|367
1636738800000|2021-11-12 17:40:00|9210.5|9208.1|9209.6|9207.2|9210.6|9208.7|9207.8|9205.8|280
1636739100000|2021-11-12 17:45:00|9209.7|9207.3|9206.9|9205.4|9209.7|9207.7|9206.1|9204.1|293
1636739400000|2021-11-12 17:50:00|9207.2|9205.7|9208.7|9206.3|9209.1|9207.6|9206.4|9204.9|280
1636739700000|2021-11-12 17:55:00|9208.6|9206.2|9209.3|9206.9|9210|9208|9208|9206|386
1636740000000|2021-11-12 18:00:00|9209.4|9207|9208.3|9206.8|9209.8|9208.3|9206.9|9205|387
1636740300000|2021-11-12 18:05:00|9208.2|9206.7|9207.5|9206|9208.7|9206.9|9206.5|9204.6|267
1636740600000|2021-11-12 18:10:00|9207.4|9205.9|9209.5|9207.1|9209.5|9207.6|9207.4|9205.4|274
1636740900000|2021-11-12 18:15:00|9209.6|9207.2|9208.8|9206.4|9210.4|9208.4|9208.3|9206.4|268
1636741200000|2021-11-12 18:20:00|9208.9|9206.5|9209|9207.5|9209.1|9207.6|9207.5|9205.6|233
1636741500000|2021-11-12 18:25:00|9209.1|9207.6|9208.5|9207|9209.6|9208.1|9208.1|9206.3|237
1636741800000|2021-11-12 18:30:00|9208.6|9207.1|9206|9203.6|9209.4|9207.6|9205.5|9203.5|241
1636742100000|2021-11-12 18:35:00|9205.9|9203.5|9207.9|9206.4|9208.3|9206.6|9204.9|9202.9|388
1636742400000|2021-11-12 18:40:00|9208|9206.5|9209.6|9207.2|9210.1|9208.1|9207.5|9205.9|298
1636742700000|2021-11-12 18:45:00|9209.2|9207.7|9209.8|9208.3|9210.6|9208.6|9209.1|9207.2|291
1636743000000|2021-11-12 18:50:00|9209.9|9208.4|9209.1|9207.6|9210|9208.4|9208.1|9206.4|189
1636743300000|2021-11-12 18:55:00|9209|9207.5|9209.9|9208.4|9210.8|9208.9|9208.8|9206.9|191
1636743600000|2021-11-12 19:00:00|9210|9208.5|9208.1|9206.6|9211.2|9209.5|9208.1|9206.2|235
1636743900000|2021-11-12 19:05:00|9208.2|9206.7|9207.1|9204.7|9208.2|9206.7|9206|9204|176
1636744200000|2021-11-12 19:10:00|9207|9204.6|9207.4|9205.9|9208.2|9206.6|9206.4|9204.5|174
1636744500000|2021-11-12 19:15:00|9207.9|9205.5|9208.1|9205.7|9208.7|9206.7|9206.5|9204.5|216
1636744800000|2021-11-12 19:20:00|9208|9205.6|9207.7|9206.2|9209|9207.1|9207.3|9205.4|253
1636745100000|2021-11-12 19:25:00|9207.8|9206.3|9209.2|9207.7|9209.8|9207.9|9207.5|9205.6|240
1636745400000|2021-11-12 19:30:00|9209.3|9207.8|9210.6|9209.1|9210.9|9209.4|9208.9|9207.4|213
1636745700000|2021-11-12 19:35:00|9210.7|9209.2|9210.9|9209.4|9211.9|9210.3|9210.1|9208.4|236
1636746000000|2021-11-12 19:40:00|9210.8|9209.3|9210.4|9208.9|9212|9210.2|9210.1|9208.3|235
1636746300000|2021-11-12 19:45:00|9210.3|9208.8|9210.5|9208.1|9211.5|9209.6|9209.3|9207.8|253
1636746600000|2021-11-12 19:50:00|9210.4|9208|9209.2|9207.7|9210.6|9208.6|9208.4|9206.5|222
1636746900000|2021-11-12 19:55:00|9209.1|9207.6|9209.8|9207.4|9210.7|9208.7|9207.4|9205.5|404
1636747200000|2021-11-12 20:00:00|9209.7|9207.3|9209.6|9207.2|9211.6|9209.2|9209.5|9207.2|346
1636747500000|2021-11-12 20:05:00|9209.7|9207.3|9209.4|9207.9|9209.9|9208.1|9208.8|9207.1|116
1636747800000|2021-11-12 20:10:00|9209.3|9207.8|9210.7|9208.3|9210.7|9208.3|9209.1|9207.1|130
1636748100000|2021-11-12 20:15:00|9210.6|9208.2|9211.9|9210.4|9212.4|9210.4|9210.5|9208.1|120
1636748400000|2021-11-12 20:20:00|9211.8|9210.3|9211.7|9210.2|9213.3|9211.3|9211.6|9209.7|132
1636748700000|2021-11-12 20:25:00|9212.2|9209.8|9210|9208.5|9212.4|9210.4|9209.9|9208|134
1636749000000|2021-11-12 20:30:00|9209.9|9208.4|9209.8|9208.3|9210.7|9208.9|9209.7|9207.8|177
1636749300000|2021-11-12 20:35:00|9209.9|9208.4|9208.4|9206|9210.6|9208.6|9207.6|9205.8|245
1636749600000|2021-11-12 20:40:00|9208.5|9206.1|9208.6|9206.2|9209.8|9207.6|9207.6|9205.5|253
1636749900000|2021-11-12 20:45:00|9208.5|9206.1|9209.5|9207.1|9209.7|9207.6|9207.9|9205.9|176
1636750200000|2021-11-12 20:50:00|9209.4|9207|9209.6|9207.2|9209.6|9207.4|9207.7|9205.7|211
1636750500000|2021-11-12 20:55:00|9209.5|9207.1|9208|9205.6|9209.6|9207.2|9207|9205.1|300
1636750800000|2021-11-12 21:00:00|9208.2|9205.8|9209.8|9207.4|9210.6|9208.2|9207.6|9205.2|324
1636751100000|2021-11-12 21:05:00|9209.7|9207.3|9211.4|9209|9212|9209.6|9209.7|9207.3|256
1636751400000|2021-11-12 21:10:00|9211.5|9209.1|9212.3|9209.9|9213.2|9210.8|9211.1|9208.7|192
1636751700000|2021-11-12 21:15:00|9212.2|9209.8|9212.1|9209.7|9212.7|9210.3|9211.9|9209.5|196
1636752000000|2021-11-12 21:20:00|9212|9209.6|9213|9210.6|9213.4|9211|9212|9209.6|123
1636752300000|2021-11-12 21:25:00|9212.9|9210.5|9211.6|9209.2|9213.8|9211.4|9210|9207.6|217
1636752600000|2021-11-12 21:30:00|9211.5|9209.1|9212.3|9209.9|9212.8|9210.4|9211.3|9208.9|178
1636752900000|2021-11-12 21:35:00|9212.2|9209.8|9214|9211.6|9214.3|9211.9|9212.2|9209.8|141
1636753200000|2021-11-12 21:40:00|9213.9|9211.5|9213.9|9211.5|9215.1|9212.7|9213.2|9210.8|200
1636753500000|2021-11-12 21:45:00|9214|9211.6|9213.9|9211.5|9214|9211.6|9213|9210.6|262
1636753800000|2021-11-12 21:50:00|9213.6|9211.2|9213.6|9211.2|9214.8|9212.4|9212.7|9210.3|243
1636754100000|2021-11-12 21:55:00|9213.5|9211.1|9212.8|9210.4|9213.7|9211.3|9211.8|9209.4|169
1636923600000|2021-11-14 21:00:00|9213.8|9201.5|9218.3|9205.4|9222.5|9205.7|9213.8|9193.6|6
1636923900000|2021-11-14 21:05:00|9214.6|9193.6|9214.6|9193.6|9222.5|9205.7|9214.6|9193.6|26
1636924200000|2021-11-14 21:10:00|9222.2|9201.7|9222.5|9201.5|9222.5|9205.7|9214.6|9193.6|18
1636924500000|2021-11-14 21:15:00|9218.3|9205.7|9218.3|9204.7|9222.5|9205.7|9214.6|9193.6|30
1636924800000|2021-11-14 21:20:00|9214.4|9193.4|9222.5|9201.5|9222.5|9209.3|9212.7|9193.4|20
1636925100000|2021-11-14 21:25:00|9218.3|9205.7|9222.5|9201.5|9222.9|9205.7|9214.4|9193.4|15
1636925400000|2021-11-14 21:30:00|9222.2|9201.7|9214.4|9193.4|9222.5|9205.7|9214.4|9193.4|10
1636925700000|2021-11-14 21:35:00|9222.5|9201.5|9212.7|9209.3|9222.5|9210.3|9212.7|9193.4|27
1636926000000|2021-11-14 21:40:00|9222.5|9201.5|9222.5|9201.5|9222.5|9205.6|9214.4|9193.4|17
1636926300000|2021-11-14 21:45:00|9222.2|9201.7|9214.4|9193.4|9222.9|9205.6|9214.4|9193.4|14
1636926600000|2021-11-14 21:50:00|9218.3|9205.7|9222.2|9201.7|9223|9210.3|9212.7|9193.4|23
1636926900000|2021-11-14 21:55:00|9214.4|9193.4|9213.7|9210.3|9223.2|9210.3|9211.9|9193.4|27
1636927200000|2021-11-14 22:00:00|9220|9204|9213.1|9198.1|9220|9207|9211.4|9195.9|73
1636927500000|2021-11-14 22:05:00|9216.2|9202.4|9215.5|9200.5|9222.9|9209.9|9212.3|9197.5|83
1636927800000|2021-11-14 22:10:00|9214.1|9199.1|9218.1|9203.1|9224.5|9210.7|9211.3|9198.5|99
1636928100000|2021-11-14 22:15:00|9216.5|9201.5|9219.4|9204.4|9221.3|9206.3|9214.4|9199.4|45
1636928400000|2021-11-14 22:20:00|9219.5|9204.5|9218.9|9203.9|9219.5|9206.1|9214.4|9199.4|88
1636928700000|2021-11-14 22:25:00|9218.6|9203.6|9218.7|9203.7|9219.6|9205.9|9214.9|9199.9|125
1636929000000|2021-11-14 22:30:00|9219.8|9204.8|9220.5|9205.5|9221.4|9206.7|9216.9|9201.9|231
1636929300000|2021-11-14 22:35:00|9218.1|9203.1|9219.6|9205.5|9220.6|9206.8|9215.2|9200.2|191
1636929600000|2021-11-14 22:40:00|9219.4|9205.8|9218.5|9206.4|9220.1|9207.4|9214.5|9199.5|149
1636929900000|2021-11-14 22:45:00|9218.6|9206.5|9217.6|9202.6|9220.1|9208.6|9216|9201|162
1636930200000|2021-11-14 22:50:00|9216.7|9201.7|9220.1|9205.1|9220.5|9208.3|9216.7|9201.7|178
1636930500000|2021-11-14 22:55:00|9219.5|9206.6|9218.7|9203.7|9221.5|9207.5|9217|9202|208
1636930800000|2021-11-14 23:00:00|9218.1|9203.1|9212.9|9209.4|9220.2|9210|9212.8|9202.8|678
1636931100000|2021-11-14 23:05:00|9213|9209.3|9211.8|9208.4|9213.2|9210|9211.5|9207.7|384
1636931400000|2021-11-14 23:10:00|9211.9|9208.2|9212.1|9209.1|9212.6|9210.1|9211.4|9208|313
1636931700000|2021-11-14 23:15:00|9212|9208.9|9214.2|9211.8|9214.5|9212.6|9211.5|9208.9|203
1636932000000|2021-11-14 23:20:00|9214.1|9211.7|9212.7|9210.3|9214.2|9212|9212.5|9210.1|116
1636932300000|2021-11-14 23:25:00|9212.6|9210.2|9213.7|9211.3|9213.9|9211.5|9212.2|9209.8|133
1636932600000|2021-11-14 23:30:00|9213.8|9211.4|9212|9209.6|9213.8|9211.4|9211.9|9209.5|122
1636932900000|2021-11-14 23:35:00|9212.1|9209.7|9212.5|9210.1|9213.5|9211.1|9211.7|9209.4|122
1636933200000|2021-11-14 23:40:00|9212.7|9210.3|9212.6|9210.2|9213.2|9210.8|9212.5|9210.1|84
1636933500000|2021-11-14 23:45:00|9212.6|9210.2|9212.9|9210.5|9214.2|9211.8|9212.6|9210.2|136
1636933800000|2021-11-14 23:50:00|9213|9210.6|9213.4|9211|9213.6|9211.2|9212.6|9210.2|101
1636934100000|2021-11-14 23:55:00|9213.3|9210.9|9213|9210.6|9213.6|9211.2|9212.6|9210.2|105
1636934400000|2021-11-15 00:00:00|9213.1|9210.7|9212|9209.6|9213.5|9211.1|9211.3|9208.9|239
1636934700000|2021-11-15 00:05:00|9211.9|9209.5|9214.4|9212|9214.8|9212.4|9211.9|9209.5|190
1636935000000|2021-11-15 00:10:00|9214.5|9212.1|9214|9211.6|9214.9|9212.5|9213.3|9211.3|183
1636935300000|2021-11-15 00:15:00|9213.9|9211.5|9212.1|9209.7|9214.1|9212.1|9211.8|9209.4|346
1636935600000|2021-11-15 00:20:00|9212|9209.6|9211.5|9209.1|9212.6|9210.5|9210.9|9208.5|264
1636935900000|2021-11-15 00:25:00|9211.4|9209|9212|9209.6|9212.2|9209.8|9211.1|9208.7|230
1636936200000|2021-11-15 00:30:00|9212|9209.6|9211.1|9208.7|9212.7|9210.3|9210.7|9208.6|160
1636936500000|2021-11-15 00:35:00|9211|9208.6|9211.2|9208.8|9211.4|9209.2|9210.5|9208.5|115
1636936800000|2021-11-15 00:40:00|9211.1|9208.7|9209.4|9207|9211.1|9208.7|9208.8|9206.9|135
1636937100000|2021-11-15 00:45:00|9209.4|9207|9208.6|9206.2|9209.9|9207.5|9208.1|9205.8|203
1636937400000|2021-11-15 00:50:00|9208.7|9206.3|9208.7|9206.3|9210.3|9207.9|9208.3|9206.1|264
1636937700000|2021-11-15 00:55:00|9208.5|9206.1|9208.7|9206.3|9209.8|9207.4|9207.8|9205.8|247
1636938000000|2021-11-15 01:00:00|9208.7|9206.3|9208.7|9206.3|9209|9207|9207.4|9205.4|154
1636938300000|2021-11-15 01:05:00|9208.8|9206.4|9209.5|9207.1|9209.7|9207.7|9208.7|9206.3|138
1636938600000|2021-11-15 01:10:00|9209|9207.5|9208.7|9206.3|9209.5|9207.5|9208.2|9206.2|168
1636938900000|2021-11-15 01:15:00|9208.8|9206.4|9208.7|9206.3|9209.4|9207.2|9208.3|9205.9|171
1636939200000|2021-11-15 01:20:00|9208.8|9206.4|9208.6|9206.2|9209.7|9207.8|9208.1|9206|195
1636939500000|2021-11-15 01:25:00|9208.8|9206.4|9207|9204.6|9208.8|9206.4|9206.9|9204.5|171
1636939800000|2021-11-15 01:30:00|9207.1|9204.7|9203.1|9201.6|9207.1|9205.1|9203.1|9201|245
1636940100000|2021-11-15 01:35:00|9203.6|9201.2|9198.5|9196.1|9203.8|9201.4|9198|9195.8|391
1636940400000|2021-11-15 01:40:00|9198.6|9196.2|9197.8|9195.4|9198.8|9196.6|9197.3|9195|219
1636940700000|2021-11-15 01:45:00|9197.7|9195.3|9194.7|9192.3|9198|9196.2|9194.1|9191.9|218
1636941000000|2021-11-15 01:50:00|9194.6|9192.2|9192.8|9191.3|9195.9|9193.8|9192.8|9190.8|169
1636941300000|2021-11-15 01:55:00|9192.9|9191.4|9191.6|9189.2|9193.4|9191.4|9191.1|9188.9|216
1636941600000|2021-11-15 02:00:00|9191.7|9189.3|9190.3|9187.9|9192|9189.6|9188.3|9185.9|302
1636941900000|2021-11-15 02:05:00|9190.7|9188.3|9195.9|9193.5|9195.9|9193.6|9190.7|9188.3|238
1636942200000|2021-11-15 02:10:00|9196|9193.6|9194.4|9192|9197|9194.7|9194|9191.9|203
1636942500000|2021-11-15 02:15:00|9194.4|9192|9195.4|9193|9195.4|9193.4|9192.9|9190.9|364
1636942800000|2021-11-15 02:20:00|9195.3|9192.9|9193.6|9191.2|9195.3|9193.4|9193|9190.9|261
1636943100000|2021-11-15 02:25:00|9193.5|9191.1|9191.9|9189.5|9194.5|9192.1|9191.7|9189.3|386
1636943400000|2021-11-15 02:30:00|9192|9189.6|9192.8|9190.4|9193.2|9190.8|9190.3|9187.9|362
1636943700000|2021-11-15 02:35:00|9192.7|9190.3|9193.4|9191|9193.6|9191.7|9191.9|9189.8|245
1636944000000|2021-11-15 02:40:00|9193.6|9191.2|9193.9|9191.5|9194.2|9192.2|9192.9|9190.9|171
1636944300000|2021-11-15 02:45:00|9193.8|9191.4|9191.9|9189.5|9193.9|9191.7|9191.4|9189.4|246
1636944600000|2021-11-15 02:50:00|9192.1|9189.7|9191|9188.6|9192.2|9190.3|9190.4|9188.3|194
1636944900000|2021-11-15 02:55:00|9191.1|9188.7|9190.9|9188.5|9191.8|9189.9|9189.8|9187.8|271
1636945200000|2021-11-15 03:00:00|9190.6|9188.2|9192.7|9190.3|9193.1|9190.7|9190.6|9188.2|321
1636945500000|2021-11-15 03:05:00|9192.9|9190.5|9193.6|9191.2|9193.6|9191.2|9191.4|9189.4|263
1636945800000|2021-11-15 03:10:00|9193.4|9191|9193.6|9191.2|9194|9191.6|9192.5|9190.1|299
1636946100000|2021-11-15 03:15:00|9193.7|9191.3|9193.2|9190.8|9193.8|9191.6|9192.1|9190.2|160
1636946400000|2021-11-15 03:20:00|9192.6|9191.1|9192.6|9190.2|9193.3|9191.3|9192.1|9190|122
1636946700000|2021-11-15 03:25:00|9192.7|9190.3|9192.6|9190.2|9193.6|9191.6|9192.2|9190|145
1636947000000|2021-11-15 03:30:00|9192.7|9190.3|9192.6|9190.2|9193.9|9191.5|9192.3|9189.9|269
1636947300000|2021-11-15 03:35:00|9192.5|9190.1|9192.6|9190.2|9193|9190.6|9191.5|9189.3|148
1636947600000|2021-11-15 03:40:00|9192.7|9190.3|9193.8|9191.4|9194|9191.6|9191.6|9189.4|242
1636947900000|2021-11-15 03:45:00|9193.2|9191.7|9194.2|9191.8|9194.3|9192.3|9193|9191|110
1636948200000|2021-11-15 03:50:00|9194.3|9191.9|9194.5|9193|9195.1|9193|9193.6|9191.6|120
1636948500000|2021-11-15 03:55:00|9194.4|9192.9|9194.4|9192|9195.2|9193.1|9194.1|9192|92
1636948800000|2021-11-15 04:00:00|9193.9|9192.4|9193.2|9191.7|9195.1|9193.2|9192.8|9190.8|145
1636949100000|2021-11-15 04:05:00|9193.3|9191.8|9196|9193.6|9196|9194.1|9193|9191|103
1636949400000|2021-11-15 04:10:00|9195.9|9193.5|9196.8|9194.4|9196.9|9194.8|9195.3|9193.4|119
1636949700000|2021-11-15 04:15:00|9196.9|9194.5|9197.1|9194.7|9197.2|9195.1|9196.2|9194.2|95
1636950000000|2021-11-15 04:20:00|9197.2|9194.8|9196.6|9194.2|9197.3|9195|9196.2|9194.2|104
1636950300000|2021-11-15 04:25:00|9196.7|9194.3|9196.1|9193.7|9196.9|9194.8|9195.5|9193.6|112
1636950600000|2021-11-15 04:30:00|9196|9193.6|9196.6|9194.2|9196.7|9194.3|9195.4|9193|112
1636950900000|2021-11-15 04:35:00|9196.7|9194.3|9195.1|9192.7|9196.8|9194.8|9194.5|9192.5|138
1636951200000|2021-11-15 04:40:00|9194.7|9192.3|9193.9|9192.4|9195|9193|9193.6|9191.5|156
1636951500000|2021-11-15 04:45:00|9193.8|9192.3|9193.7|9192.2|9195|9193|9193.6|9191.7|161
1636951800000|2021-11-15 04:50:00|9193.5|9192|9195|9192.6|9195.1|9192.8|9193.5|9191.6|83
1636952100000|2021-11-15 04:55:00|9195.1|9192.7|9196.4|9194|9196.6|9194.2|9194.6|9192.6|86
1636952400000|2021-11-15 05:00:00|9196.3|9193.9|9196.2|9193.8|9196.9|9194.5|9195.6|9193.3|193
1636952700000|2021-11-15 05:05:00|9196.3|9193.9|9195.6|9193.2|9196.7|9194.3|9195|9193|166
1636953000000|2021-11-15 05:10:00|9195.5|9193.1|9197.8|9195.4|9198.1|9195.8|9195.1|9193.1|221
1636953300000|2021-11-15 05:15:00|9197.7|9195.3|9198.5|9196.1|9198.9|9196.6|9197.2|9195|210
1636953600000|2021-11-15 05:20:00|9198.4|9196|9199.6|9197.2|9199.9|9197.8|9198.4|9196|111
1636953900000|2021-11-15 05:25:00|9199.7|9197.3|9198.9|9196.5|9200.5|9198.1|9198.6|9196.2|166
1636954200000|2021-11-15 05:30:00|9198.8|9196.4|9199.6|9197.2|9199.8|9197.5|9198.2|9196|188
1636954500000|2021-11-15 05:35:00|9199.5|9197.1|9200.3|9198.8|9201.1|9199.1|9198.9|9196.8|152
1636954800000|2021-11-15 05:40:00|9200.2|9198.7|9200.2|9197.8|9201|9199.1|9199.7|9197.3|229
1636955100000|2021-11-15 05:45:00|9200.3|9197.9|9198.6|9196.2|9200.5|9198.1|9198|9195.9|184
1636955400000|2021-11-15 05:50:00|9198.5|9196.1|9196|9194.5|9198.5|9196.4|9196|9194|133
1636955700000|2021-11-15 05:55:00|9195.9|9194.4|9196.8|9194.4|9196.9|9194.5|9195.5|9193.4|244
1636956000000|2021-11-15 06:00:00|9196.9|9194.5|9196|9193.6|9196.9|9195|9195.4|9193.4|178
1636956300000|2021-11-15 06:05:00|9196.1|9193.7|9197.3|9194.9|9197.4|9195.5|9195.6|9193.4|185
1636956600000|2021-11-15 06:10:00|9197.5|9195.1|9198.1|9196.6|9198.7|9196.7|9197|9195.1|272
1636956900000|2021-11-15 06:15:00|9198|9196.5|9198.3|9195.9|9199.4|9197.5|9197.1|9195.2|496
1636957200000|2021-11-15 06:20:00|9198.2|9195.8|9197.8|9195.4|9198.5|9196.4|9196.1|9194.1|358
1636957500000|2021-11-15 06:25:00|9197.7|9195.3|9198|9195.6|9199|9197|9197.6|9195.3|125
1636957800000|2021-11-15 06:30:00|9197.9|9195.5|9198.8|9196.4|9199|9197.2|9197.8|9195.4|128
1636958100000|2021-11-15 06:35:00|9198.7|9196.3|9199.1|9196.7|9199.4|9197.3|9198.7|9196.3|107
1636958400000|2021-11-15 06:40:00|9199.2|9196.8|9198.3|9195.9|9199.5|9197.2|9197.8|9195.9|167
1636958700000|2021-11-15 06:45:00|9198.2|9195.8|9198.1|9195.7|9199.1|9197.1|9197.2|9195.3|224
1636959000000|2021-11-15 06:50:00|9198.2|9195.8|9196.7|9194.3|9198.4|9196.5|9196|9193.9|213
1636959300000|2021-11-15 06:55:00|9196.9|9194.5|9196.7|9194.3|9197.6|9195.6|9195.8|9193.6|154
1636959600000|2021-11-15 07:00:00|9196.8|9194.4|9196.7|9194.3|9197.7|9195.8|9195.6|9193.5|280
1636959900000|2021-11-15 07:05:00|9196.8|9194.4|9195.3|9192.9|9196.9|9194.8|9194.6|9192.7|290
1636960200000|2021-11-15 07:10:00|9195.2|9192.8|9198.6|9196.2|9198.7|9196.8|9194.6|9192.7|249
1636960500000|2021-11-15 07:15:00|9198.7|9196.3|9198.2|9195.8|9199.6|9197.5|9197.1|9195|279
1636960800000|2021-11-15 07:20:00|9197.5|9196|9196.6|9194.2|9198.8|9196.8|9195.9|9193.9|363
1636961100000|2021-11-15 07:25:00|9196.7|9194.3|9197.6|9196.1|9198.3|9196.3|9195.7|9193.8|359
1636961400000|2021-11-15 07:30:00|9197.7|9196.2|9198.7|9196.3|9199.4|9197.5|9197|9194.9|364
1636961700000|2021-11-15 07:35:00|9198.6|9196.2|9202.4|9200|9202.5|9200.1|9198.1|9196|297
1636962000000|2021-11-15 07:40:00|9202.3|9199.9|9202|9199.6|9203.1|9200.7|9201.1|9199.1|327
1636962300000|2021-11-15 07:45:00|9202.2|9199.8|9200.8|9199.3|9202.2|9200.1|9200.7|9198.6|220
1636962600000|2021-11-15 07:50:00|9200.7|9199.2|9201.9|9200.4|9203|9200.9|9200.7|9198.8|313
1636962900000|2021-11-15 07:55:00|9201.8|9200.3|9201.8|9199.4|9204.3|9202.4|9201.2|9199.3|436
1636963200000|2021-11-15 08:00:00|9201.2|9199.7|9203.4|9201.9|9206.3|9204.1|9199.9|9198|611
1636963500000|2021-11-15 08:05:00|9203.3|9201.8|9203|9200.6|9204.7|9202.9|9201.4|9199.4|473
1636963800000|2021-11-15 08:10:00|9202.9|9200.5|9200.4|9198|9203.5|9201.2|9200|9197.8|382
1636964100000|2021-11-15 08:15:00|9200.3|9197.9|9197.6|9195.2|9201.3|9199.4|9196|9194.3|481
1636964400000|2021-11-15 08:20:00|9197.7|9195.3|9197.4|9195.9|9200.2|9197.8|9196.8|9194.8|466
1636964700000|2021-11-15 08:25:00|9197.3|9195.8|9198.9|9197.4|9200.2|9198.3|9196.9|9194.9|408
1636965000000|2021-11-15 08:30:00|9198.8|9197.3|9199.9|9197.5|9199.9|9197.6|9194.6|9192.6|491
1636965300000|2021-11-15 08:35:00|9200.2|9197.8|9206.1|9203.7|9206.5|9204.4|9200.2|9197.8|503
1636965600000|2021-11-15 08:40:00|9206|9203.6|9214|9211.6|9214.8|9212.4|9205|9203.3|615
1636965900000|2021-11-15 08:45:00|9214.2|9211.8|9212|9209.6|9214.3|9212.1|9209.6|9207.2|416
1636966200000|2021-11-15 08:50:00|9211.8|9209.4|9208.6|9206.2|9212.2|9210.1|9207.9|9205.5|424
1636966500000|2021-11-15 08:55:00|9208.7|9206.3|9206.5|9204.1|9209.4|9207.5|9205.9|9203.8|548
1636966800000|2021-11-15 09:00:00|9206.4|9204|9207|9204.6|9211|9209.1|9205.8|9203.9|556
1636967100000|2021-11-15 09:05:00|9207.1|9204.7|9208.1|9205.7|9208.2|9206.2|9205.9|9204|512
1636967400000|2021-11-15 09:10:00|9208|9205.6|9206.2|9204.7|9211.1|9208.7|9205.8|9204.1|447
1636967700000|2021-11-15 09:15:00|9206.4|9204.9|9207.7|9205.3|9209.7|9207.3|9206.1|9204.1|435
1636968000000|2021-11-15 09:20:00|9207.8|9205.4|9208.6|9206.2|9209.6|9207.7|9206.7|9204.7|522
1636968300000|2021-11-15 09:25:00|9208.5|9206.1|9207.8|9205.4|9209.5|9207.6|9207|9205.2|396
1636968600000|2021-11-15 09:30:00|9207.7|9205.3|9208.2|9206.7|9209.1|9207|9206.9|9205.1|407
1636968900000|2021-11-15 09:35:00|9208.3|9206.8|9204.4|9202|9209.4|9207.4|9201.6|9199.7|442
1636969200000|2021-11-15 09:40:00|9204.6|9202.2|9202.6|9200.2|9204.7|9202.4|9201.8|9199.9|373
1636969500000|2021-11-15 09:45:00|9202.5|9200.1|9205.5|9203.1|9206.1|9204.3|9201.6|9199.6|390
1636969800000|2021-11-15 09:50:00|9205.4|9203|9203.8|9202.3|9205.5|9203.2|9202|9200.1|426
1636970100000|2021-11-15 09:55:00|9203.9|9202.4|9203.8|9201.4|9206.8|9204.4|9202.5|9200.7|529
1636970400000|2021-11-15 10:00:00|9203.7|9201.3|9206|9203.6|9206.1|9204.1|9202.4|9200.6|538
1636970700000|2021-11-15 10:05:00|9205.4|9203.9|9204.4|9202.9|9207.4|9205.2|9203.2|9201.5|556
1636971000000|2021-11-15 10:10:00|9204.3|9202.8|9205.4|9203.9|9206.5|9204.9|9204.3|9202.7|408
1636971300000|2021-11-15 10:15:00|9205.3|9203.8|9206.3|9203.9|9207|9205.2|9205.1|9203.5|280
1636971600000|2021-11-15 10:20:00|9206.2|9203.8|9203.3|9201.8|9207|9205.1|9203.3|9201.7|389
1636971900000|2021-11-15 10:25:00|9203.5|9202|9203.3|9201.8|9205.1|9203.1|9200.9|9198.7|401
1636972200000|2021-11-15 10:30:00|9203.2|9201.7|9200|9197.6|9203.9|9201.9|9198.9|9196.9|474
1636972500000|2021-11-15 10:35:00|9200.1|9197.7|9202.3|9199.9|9203.4|9201.2|9199|9196.7|474
1636972800000|2021-11-15 10:40:00|9202.2|9199.8|9201|9198.6|9204.1|9202.1|9200.3|9197.9|425
1636973100000|2021-11-15 10:45:00|9200.9|9198.5|9198.7|9196.3|9201.7|9199.8|9198.3|9196.1|432
1636973400000|2021-11-15 10:50:00|9198.4|9196|9198.6|9197.1|9199.2|9197.4|9197.2|9195.1|405
1636973700000|2021-11-15 10:55:00|9198.5|9197|9201.2|9199.7|9202.8|9200.4|9198.3|9196.3|453
1636974000000|2021-11-15 11:00:00|9201.3|9199.8|9202|9199.6|9202.8|9200.9|9199.4|9197.2|430
1636974300000|2021-11-15 11:05:00|9202.1|9199.7|9201.9|9199.5|9203.7|9201.3|9200.5|9198.1|543
1636974600000|2021-11-15 11:10:00|9201.8|9199.4|9202.5|9201|9204.1|9202.1|9201.6|9199.4|477
1636974900000|2021-11-15 11:15:00|9202.6|9201.1|9203.2|9201.7|9203.7|9201.8|9200.9|9198.5|490
1636975200000|2021-11-15 11:20:00|9203.3|9201.8|9208.8|9206.4|9209.2|9207.3|9203.2|9201.4|413
1636975500000|2021-11-15 11:25:00|9208.9|9206.5|9209|9206.6|9211.7|9209.7|9207.5|9205.5|331
1636975800000|2021-11-15 11:30:00|9209.4|9207|9208.1|9205.7|9210.1|9207.9|9207.5|9205.1|545
1636976100000|2021-11-15 11:35:00|9208|9205.6|9205|9202.6|9209.7|9207.5|9204.3|9202|446
1636976400000|2021-11-15 11:40:00|9204.9|9202.5|9202.6|9200.2|9205.5|9203.1|9201.7|9199.6|468
1636976700000|2021-11-15 11:45:00|9202.7|9200.3|9201.6|9199.2|9202.7|9200.5|9199.2|9197.2|423
1636977000000|2021-11-15 11:50:00|9201.2|9199.7|9199.7|9197.3|9201.7|9199.9|9198.8|9197|388
1636977300000|2021-11-15 11:55:00|9199.6|9197.2|9200.2|9198.7|9200.5|9198.7|9197.7|9196|357
1636977600000|2021-11-15 12:00:00|9200.1|9198.6|9202.6|9201.1|9203|9201.2|9199.3|9197.3|374
1636977900000|2021-11-15 12:05:00|9203|9200.6|9204.5|9203|9205.4|9203.5|9202.1|9200.3|309
1636978200000|2021-11-15 12:10:00|9204.6|9203.1|9201.4|9199.9|9204.7|9203.2|9199.9|9198.1|418
1636978500000|2021-11-15 12:15:00|9201.3|9199.8|9200.4|9198.9|9203.5|9201.6|9200.2|9198.4|353
1636978800000|2021-11-15 12:20:00|9200.5|9199|9202.7|9200.3|9202.8|9200.9|9198.6|9196.8|376
1636979100000|2021-11-15 12:25:00|9202.6|9200.2|9202.7|9200.3|9203.3|9201.6|9201.3|9199.4|343
1636979400000|2021-11-15 12:30:00|9202.2|9200.7|9200.8|9198.4|9202.7|9201.2|9199.8|9198|302
1636979700000|2021-11-15 12:35:00|9200.7|9198.3|9201.5|9200|9202.5|9200.6|9199.8|9198.1|350
1636980000000|2021-11-15 12:40:00|9201.6|9200.1|9201|9198.6|9201.7|9200.1|9199.9|9198.1|340
1636980300000|2021-11-15 12:45:00|9201.1|9198.7|9200.5|9199|9201.3|9199.3|9199.4|9197.5|331
1636980600000|2021-11-15 12:50:00|9200.4|9198.9|9203.2|9201.7|9203.9|9202.2|9200.1|9198.3|351
1636980900000|2021-11-15 12:55:00|9203.3|9201.8|9205.7|9204.2|9207.1|9205.5|9203.3|9201.8|496
1636981200000|2021-11-15 13:00:00|9205.6|9204.1|9206.2|9203.8|9207.3|9205.5|9204|9201.9|503
1636981500000|2021-11-15 13:05:00|9206.3|9203.9|9205.8|9203.4|9206.4|9204.5|9204.5|9202.3|402
1636981800000|2021-11-15 13:10:00|9205.7|9203.3|9204.6|9202.2|9206.3|9204.5|9203.3|9201.8|415
1636982100000|2021-11-15 13:15:00|9204|9202.5|9202.4|9200.9|9205.2|9203.3|9199.3|9197.8|516
1636982400000|2021-11-15 13:20:00|9202.5|9201|9201.6|9200.1|9203.6|9201.8|9200.4|9198.4|504
1636982700000|2021-11-15 13:25:00|9201.7|9200.2|9203.9|9201.5|9204.5|9202.7|9201.7|9199.9|389
1636983000000|2021-11-15 13:30:00|9203.6|9201.2|9205.2|9202.8|9207.4|9205.6|9203.4|9201|614
1636983300000|2021-11-15 13:35:00|9205.1|9202.7|9204|9201.6|9205.1|9202.9|9202.1|9200|512
1636983600000|2021-11-15 13:40:00|9204.1|9201.7|9203.8|9201.4|9206.2|9204.2|9202.4|9200.6|398
1636983900000|2021-11-15 13:45:00|9203.9|9201.5|9205.6|9203.2|9207.7|9205.3|9203.8|9201.5|555
1636984200000|2021-11-15 13:50:00|9205.5|9203.1|9204.6|9202.2|9205.9|9203.9|9203.1|9201|486
1636984500000|2021-11-15 13:55:00|9204.3|9201.9|9203.9|9201.5|9205.9|9203.8|9202.4|9200.5|503
1636984800000|2021-11-15 14:00:00|9203.5|9202|9206.6|9204.2|9208.4|9206.5|9202.9|9200.9|502
1636985100000|2021-11-15 14:05:00|9206.7|9204.3|9207.8|9205.4|9208|9206.1|9205|9202.7|553
1636985400000|2021-11-15 14:10:00|9207.6|9206.1|9206.5|9204.1|9211.7|9209.9|9205.8|9203.7|721
1636985700000|2021-11-15 14:15:00|9206.6|9204.2|9206.4|9204|9208.8|9206.8|9204.9|9202.9|636
1636986000000|2021-11-15 14:20:00|9206.5|9204.1|9206.5|9205|9208.3|9206.3|9204.6|9202.7|625
1636986300000|2021-11-15 14:25:00|9207.1|9204.7|9204.4|9202|9207.4|9205.4|9203.6|9201.5|531
1636986600000|2021-11-15 14:30:00|9204.5|9202.1|9212.1|9209.7|9212.3|9209.9|9201.3|9199.1|710
1636986900000|2021-11-15 14:35:00|9212|9209.6|9207.6|9205.2|9212.1|9209.9|9205.8|9203.7|743
1636987200000|2021-11-15 14:40:00|9207.5|9205.1|9207.9|9205.5|9209.1|9206.9|9206.9|9204.7|633
1636987500000|2021-11-15 14:45:00|9208|9205.6|9207|9204.6|9208|9205.7|9204.3|9202.4|662
1636987800000|2021-11-15 14:50:00|9206.9|9204.5|9206.1|9204.6|9207.4|9205.3|9204.5|9202.6|582
1636988100000|2021-11-15 14:55:00|9206.3|9204.8|9206.4|9204.9|9209.6|9207.7|9205.2|9203.2|652
1636988400000|2021-11-15 15:00:00|9206.5|9205|9205|9202.6|9207.1|9205|9202.3|9200.4|700
1636988700000|2021-11-15 15:05:00|9204.9|9202.5|9206|9203.6|9211.4|9209.1|9203.4|9201.5|928
1636989000000|2021-11-15 15:10:00|9205.4|9203.9|9202.8|9200.4|9205.7|9203.9|9199.9|9197.9|686
1636989300000|2021-11-15 15:15:00|9202.7|9200.3|9211.2|9208.8|9212.5|9210.5|9202.4|9200.1|881
1636989600000|2021-11-15 15:20:00|9211.1|9208.7|9208.9|9206.5|9211.7|9209.6|9205.1|9203.1|585
1636989900000|2021-11-15 15:25:00|9208.4|9206.9|9212.8|9210.4|9213.2|9211.6|9207.1|9205.4|602
1636990200000|2021-11-15 15:30:00|9212.7|9210.3|9216.8|9215.3|9220|9218.1|9211.9|9209.7|702
1636990500000|2021-11-15 15:35:00|9217.2|9214.8|9218.8|9216.4|9219.1|9216.8|9214.6|9212.4|765
1636990800000|2021-11-15 15:40:00|9218.7|9216.3|9218.5|9216.1|9219.2|9217.1|9214.9|9212.9|646
1636991100000|2021-11-15 15:45:00|9218.6|9216.2|9218.7|9216.3|9220.6|9218.6|9216.8|9215|597
1636991400000|2021-11-15 15:50:00|9218.9|9216.5|9223.8|9221.4|9224.8|9222.7|9217.7|9215.6|658
1636991700000|2021-11-15 15:55:00|9223.9|9221.5|9222|9220.5|9225.8|9223.9|9221.7|9219.6|688
1636992000000|2021-11-15 16:00:00|9222.2|9220.7|9221.6|9220.1|9225.9|9223.7|9221.2|9218.8|735
1636992300000|2021-11-15 16:05:00|9222.2|9219.8|9223.6|9221.2|9225.3|9223.3|9220.8|9218.4|694
1636992600000|2021-11-15 16:10:00|9222.7|9220.8|9221.6|9220.1|9223.5|9221.7|9219.6|9217.9|615
1636992900000|2021-11-15 16:15:00|9222.4|9220|9218.2|9216.7|9222.4|9220.1|9218.1|9216.1|459
1636993200000|2021-11-15 16:20:00|9218.6|9216.2|9216.4|9214|9219.1|9217.5|9215.9|9213.7|408
1636993500000|2021-11-15 16:25:00|9216|9213.6|9215.5|9213.1|9217.3|9215.3|9213.4|9211.4|382
1636993800000|2021-11-15 16:30:00|9215.6|9213.2|9211.8|9209.4|9215.6|9213.5|9211.3|9209.3|474
1636994100000|2021-11-15 16:35:00|9211.7|9209.3|9216.5|9214.1|9216.5|9214.4|9210.8|9208.9|407
1636994400000|2021-11-15 16:40:00|9216.4|9214|9221.5|9219.1|9222.3|9220.2|9216.3|9214|460
1636994700000|2021-11-15 16:45:00|9222|9219.6|9219.5|9218|9222.4|9220.4|9217.4|9215.4|431
1636995000000|2021-11-15 16:50:00|9219.4|9217.9|9222.1|9219.7|9224.1|9222.1|9219.4|9217.5|464
1636995300000|2021-11-15 16:55:00|9222.2|9219.8|9219.3|9216.9|9222.5|9220.1|9218.5|9216.4|333
1636995600000|2021-11-15 17:00:00|9218.8|9217.3|9221.5|9219.1|9224.9|9222.5|9218.6|9216.6|412
1636995900000|2021-11-15 17:05:00|9221.4|9219|9223.2|9220.8|9223.5|9221.1|9220.9|9218.9|310
1636996200000|2021-11-15 17:10:00|9223.1|9220.7|9225.3|9222.9|9225.8|9223.5|9222.5|9220.5|470
1636996500000|2021-11-15 17:15:00|9225.4|9223|9224.4|9222.9|9228.1|9226|9224.3|9222.2|448
1636996800000|2021-11-15 17:20:00|9224.9|9222.5|9239.5|9237|9240.2|9237.8|9224|9221.9|633
1636997100000|2021-11-15 17:25:00|9239.4|9236.9|9238.1|9235.7|9240.4|9237.8|9234.5|9232.2|1079
1636997400000|2021-11-15 17:30:00|9238|9235.6|9238.3|9235.9|9240.2|9238.2|9236.4|9234.2|687
1636997700000|2021-11-15 17:35:00|9238.4|9236|9240|9237.6|9241.7|9239.3|9236.6|9234.4|703
1636998000000|2021-11-15 17:40:00|9239.8|9237.4|9241.6|9239.2|9243.4|9241.4|9239|9236.6|538
1636998300000|2021-11-15 17:45:00|9241.7|9239.3|9238.1|9235.7|9241.7|9239.5|9237.6|9235.2|404
1636998600000|2021-11-15 17:50:00|9238|9235.6|9237.4|9235.9|9238.1|9236.1|9235.7|9233.5|550
1636998900000|2021-11-15 17:55:00|9237.8|9235.4|9236.3|9233.9|9240.7|9238.5|9235.9|9233.5|532
1636999200000|2021-11-15 18:00:00|9236.4|9234|9237.1|9234.7|9237.4|9235|9234.5|9232.1|479
1636999500000|2021-11-15 18:05:00|9237.2|9234.8|9238.4|9236|9238.4|9236|9235.8|9233.8|382
1636999800000|2021-11-15 18:10:00|9238.2|9235.8|9235.9|9233.5|9238.7|9236.8|9235.7|9233.5|317
1637000100000|2021-11-15 18:15:00|9236.1|9233.7|9238.5|9236.1|9238.6|9236.6|9234.5|9232.2|386
1637000400000|2021-11-15 18:20:00|9238.4|9236|9240.9|9238.5|9241.6|9239.6|9238.4|9236|351
1637000700000|2021-11-15 18:25:00|9241|9238.6|9239.2|9236.8|9241|9238.9|9238.6|9236.6|305
1637001000000|2021-11-15 18:30:00|9239.3|9236.9|9237.1|9235.6|9240.1|9238|9236|9234.1|401
1637001300000|2021-11-15 18:35:00|9237.2|9235.7|9238.2|9235.8|9239.4|9237.5|9237.1|9235.1|293
1637001600000|2021-11-15 18:40:00|9238.3|9235.9|9237.4|9235|9239.9|9237.8|9236.9|9234.8|389
1637001900000|2021-11-15 18:45:00|9237.5|9235.1|9235.4|9233|9237.5|9235.3|9234.8|9232.4|316
1637002200000|2021-11-15 18:50:00|9235|9233.5|9239|9236.6|9239.2|9237.1|9234.8|9232.7|273
1637002500000|2021-11-15 18:55:00|9238.8|9237.3|9238.2|9235.8|9240.1|9237.9|9237.7|9235.5|268
1637002800000|2021-11-15 19:00:00|9238.3|9235.9|9236.6|9235.1|9238.5|9236.3|9235.8|9233.9|308
1637003100000|2021-11-15 19:05:00|9236.7|9235.2|9236.9|9235.4|9237.9|9236|9236.6|9234.7|184
1637003400000|2021-11-15 19:10:00|9237.3|9234.9|9233.8|9232.3|9237.4|9235.5|9233.7|9231.9|235
1637003700000|2021-11-15 19:15:00|9233.9|9232.4|9236.1|9234.6|9236.9|9235.3|9233.2|9231.7|220
1637004000000|2021-11-15 19:20:00|9235.9|9234.4|9239|9237.5|9240.1|9238.2|9235.8|9234.2|240
1637004300000|2021-11-15 19:25:00|9239.2|9237.7|9240|9238.5|9241.7|9239.8|9239.2|9237|253
1637004600000|2021-11-15 19:30:00|9240.1|9238.6|9238.7|9237.2|9240.1|9238.6|9238|9236.2|216
1637004900000|2021-11-15 19:35:00|9238.8|9237.3|9242.2|9240.7|9243.1|9241.2|9238.7|9237.2|234
1637005200000|2021-11-15 19:40:00|9242.3|9240.8|9241.7|9240.2|9243.5|9241.5|9241.3|9239.5|250
1637005500000|2021-11-15 19:45:00|9241.8|9240.3|9240.4|9238.9|9242.5|9240.5|9239.8|9238|248
1637005800000|2021-11-15 19:50:00|9240.3|9238.8|9243.3|9240.9|9243.3|9241.4|9239.8|9238.3|210
1637006100000|2021-11-15 19:55:00|9243.2|9240.8|9247.7|9246.2|9248.4|9246.3|9242|9240|440
1637006400000|2021-11-15 20:00:00|9247.6|9246.1|9249.9|9247.5|9250.1|9248.2|9247.3|9245.4|491
1637006700000|2021-11-15 20:05:00|9250|9247.6|9249.1|9246.7|9250|9247.9|9247.1|9245.2|392
1637007000000|2021-11-15 20:10:00|9249.2|9246.8|9246.6|9244.2|9250.5|9248.7|9246.4|9244.2|318
1637007300000|2021-11-15 20:15:00|9246.7|9244.3|9244.1|9241.7|9247.2|9245.3|9243.8|9241.6|320
1637007600000|2021-11-15 20:20:00|9244.2|9241.8|9248.2|9245.8|9248.4|9246.8|9243.7|9241.6|415
1637007900000|2021-11-15 20:25:00|9247.9|9245.5|9251.7|9249.3|9252.7|9250.5|9247.3|9245.2|488
1637008200000|2021-11-15 20:30:00|9251.2|9249.7|9253|9250.6|9253.4|9251.2|9250.3|9248.4|479
1637008500000|2021-11-15 20:35:00|9253.1|9250.7|9253.5|9252|9256.5|9254.6|9252.4|9250.5|536
1637008800000|2021-11-15 20:40:00|9253.6|9252.1|9252.1|9249.7|9254.3|9252.5|9250.7|9248.6|382
1637009100000|2021-11-15 20:45:00|9251.8|9250.3|9252.8|9250.4|9253.4|9251.4|9251.2|9249.2|334
1637009400000|2021-11-15 20:50:00|9252.3|9250.8|9253.5|9251.1|9254.4|9252.3|9252.3|9250.5|285
1637009700000|2021-11-15 20:55:00|9254|9251.6|9256.3|9253.9|9258.8|9256.5|9253.7|9251.6|392
1637010000000|2021-11-15 21:00:00|9256.2|9253.8|9254.5|9253|9256.2|9253.8|9254.1|9251.9|332
1637010300000|2021-11-15 21:05:00|9254.6|9253.1|9254.1|9251.7|9256|9254|9254|9251.6|236
1637010600000|2021-11-15 21:10:00|9254.2|9251.8|9253.4|9251|9255.5|9253.2|9252.8|9250.4|258
1637010900000|2021-11-15 21:15:00|9253.2|9250.8|9249.9|9247.5|9253.4|9251|9249.8|9247.4|222
1637011200000|2021-11-15 21:20:00|9249.6|9247.2|9251.6|9249.2|9252.7|9250.3|9249.6|9247.2|209
1637011500000|2021-11-15 21:25:00|9251.5|9249.1|9252|9249.6|9252.5|9250.3|9250.2|9248.1|172
1637011800000|2021-11-15 21:30:00|9251.9|9249.5|9250.8|9248.4|9252|9249.6|9250.8|9248.4|117
1637012100000|2021-11-15 21:35:00|9251|9248.6|9248.1|9245.7|9251|9248.6|9247.5|9245.1|165
1637012400000|2021-11-15 21:40:00|9248.2|9245.8|9247.7|9245.3|9249.2|9246.8|9246.6|9244.6|166
1637012700000|2021-11-15 21:45:00|9247.6|9245.2|9249.6|9247.2|9250.1|9247.7|9247.6|9245.2|157
1637013000000|2021-11-15 21:50:00|9249.8|9247.4|9251.5|9249.1|9251.7|9249.3|9249.6|9247.2|240
1637013300000|2021-11-15 21:55:00|9251.6|9249.2|9252.9|9250.5|9253.9|9251.5|9251.4|9249|403
1637013600000|2021-11-15 22:00:00|9253|9250.3|9253.5|9249.4|9253.6|9250.4|9253|9249.4|42
1637013900000|2021-11-15 22:05:00|9253.7|9249.1|9254.7|9244|9256.9|9250.9|9252.5|9237.5|87
1637014200000|2021-11-15 22:10:00|9254.9|9239.9|9255.7|9240.7|9259.9|9248.5|9242.1|9227.1|689
1637014500000|2021-11-15 22:15:00|9255.4|9240.4|9256.5|9241.5|9257.8|9243.3|9248.2|9233.2|415
1637014800000|2021-11-15 22:20:00|9256.6|9241.6|9256.1|9241.1|9257.1|9242.1|9254.4|9239.4|304
1637015100000|2021-11-15 22:25:00|9254.9|9239.9|9256.5|9241.5|9257.5|9242.5|9253.1|9238.1|320
1637015400000|2021-11-15 22:30:00|9256.9|9241.9|9258.8|9243.8|9260.2|9245.2|9256.8|9241.9|273
1637015700000|2021-11-15 22:35:00|9258.9|9243.9|9256.2|9243.8|9259.6|9244.7|9255.7|9241.6|375
1637016000000|2021-11-15 22:40:00|9256.3|9243.7|9258.7|9243.8|9259.3|9248.3|9255.1|9241.7|356
1637016300000|2021-11-15 22:45:00|9257.6|9244.8|9257.7|9244.6|9258.9|9246.4|9255.8|9242.4|376
1637016600000|2021-11-15 22:50:00|9257.5|9244.4|9257.9|9243.3|9258.8|9245.9|9255.7|9242.4|464
1637016900000|2021-11-15 22:55:00|9257.8|9243.4|9260.7|9247.2|9261.4|9249|9254.7|9243.2|547
1637017200000|2021-11-15 23:00:00|9259.7|9246.4|9250.9|9248.3|9259.7|9249.4|9250.5|9243.9|560
1637017500000|2021-11-15 23:05:00|9251|9248.2|9251.5|9249.1|9252|9249.5|9250.5|9247.6|272
1637017800000|2021-11-15 23:10:00|9251.4|9249|9251.4|9249|9252|9249.6|9251.1|9248.7|153
1637018100000|2021-11-15 23:15:00|9251.5|9249.1|9250.6|9248.2|9252.3|9249.7|9250.5|9248.1|164
1637018400000|2021-11-15 23:20:00|9250.7|9248.3|9250.4|9248|9250.7|9248.5|9250|9247.8|96
1637018700000|2021-11-15 23:25:00|9250.5|9248.1|9251.1|9248.7|9251.3|9249.2|9250.2|9247.8|149
1637019000000|2021-11-15 23:30:00|9251|9248.6|9251.3|9248.9|9251.4|9249.4|9250.8|9248.6|85
1637019300000|2021-11-15 23:35:00|9251.2|9248.8|9254.1|9251.7|9254.2|9251.8|9251.2|9248.8|146
1637019600000|2021-11-15 23:40:00|9254|9251.6|9255.4|9253|9255.5|9253.1|9253.9|9251.5|122
1637019900000|2021-11-15 23:45:00|9255.5|9253.1|9258.8|9256.4|9259.4|9257|9254.3|9251.9|227
1637020200000|2021-11-15 23:50:00|9258.9|9256.5|9258.1|9255.7|9259.1|9256.7|9257.9|9255.5|168
1637020500000|2021-11-15 23:55:00|9258.2|9255.8|9254.6|9252.2|9258.2|9256.1|9253.9|9251.9|171
1637020800000|2021-11-16 00:00:00|9254.5|9252.1|9252.3|9249.9|9254.9|9252.5|9250.5|9248.1|415
1637021100000|2021-11-16 00:05:00|9252.2|9249.8|9254|9251.6|9255|9253.1|9252.1|9249.7|273
1637021400000|2021-11-16 00:10:00|9254.1|9251.7|9252.3|9249.9|9254.7|9252.6|9252|9249.6|229
1637021700000|2021-11-16 00:15:00|9252.2|9249.8|9250.5|9248.1|9252.3|9249.9|9250.3|9247.9|233
1637022000000|2021-11-16 00:20:00|9250.4|9248|9252.7|9250.3|9253.1|9250.9|9249.5|9247.1|347
1637022300000|2021-11-16 00:25:00|9252.8|9250.4|9252|9249.6|9252.9|9250.8|9251.6|9249.5|173
1637022600000|2021-11-16 00:30:00|9251.9|9249.5|9251.2|9248.8|9252.3|9249.9|9251|9248.6|192
1637022900000|2021-11-16 00:35:00|9251.1|9248.7|9249|9246.6|9251.3|9248.9|9248.8|9246.4|205
1637023200000|2021-11-16 00:40:00|9249.2|9246.8|9248.1|9245.7|9249.9|9247.5|9247.9|9245.5|248
1637023500000|2021-11-16 00:45:00|9248|9245.6|9248|9245.6|9248.8|9246.6|9247.9|9245.5|180
1637023800000|2021-11-16 00:50:00|9247.9|9245.5|9247.4|9245|9248.5|9246.4|9246.6|9244.5|234
1637024100000|2021-11-16 00:55:00|9247.5|9245.1|9248.8|9246.4|9249.2|9247|9246.4|9244.2|319
1637024400000|2021-11-16 01:00:00|9248.6|9246.2|9246.7|9244.3|9248.8|9246.4|9245.9|9243.9|237
1637024700000|2021-11-16 01:05:00|9246.8|9244.4|9245.2|9242.8|9246.8|9244.6|9244.9|9242.6|171
1637025000000|2021-11-16 01:10:00|9245.5|9243.1|9245.5|9243.1|9245.9|9243.7|9244.7|9242.3|218
1637025300000|2021-11-16 01:15:00|9245.4|9243|9245.2|9242.8|9246.3|9244.5|9244.6|9242.3|241
1637025600000|2021-11-16 01:20:00|9245.1|9242.7|9245|9243.5|9245.6|9243.6|9244.6|9242.2|130
1637025900000|2021-11-16 01:25:00|9245.5|9243.1|9246.3|9243.9|9247.2|9245.2|9245.5|9243.1|204
1637026200000|2021-11-16 01:30:00|9246.2|9243.8|9250.6|9248.2|9250.8|9248.8|9245.7|9243.6|393
1637026500000|2021-11-16 01:35:00|9250.5|9248.1|9246.8|9245.3|9250.6|9248.6|9246.6|9244.6|191
1637026800000|2021-11-16 01:40:00|9246.9|9245.4|9245.8|9243.4|9247.3|9245.4|9245|9243.1|228
1637027100000|2021-11-16 01:45:00|9245.7|9243.3|9245.9|9244.4|9246.4|9244.4|9244.4|9242.3|241
1637027400000|2021-11-16 01:50:00|9245.8|9244.3|9247.5|9245.1|9248.3|9246.4|9245.8|9243.9|271
1637027700000|2021-11-16 01:55:00|9247.6|9245.2|9248|9245.6|9248.3|9246.1|9246|9244.1|295
1637028000000|2021-11-16 02:00:00|9248.1|9245.7|9247.1|9244.7|9248.2|9246.1|9246.1|9244.1|267
1637028300000|2021-11-16 02:05:00|9247|9244.6|9246.6|9244.2|9247.2|9245.2|9245|9243.1|269
1637028600000|2021-11-16 02:10:00|9246|9244.5|9246|9243.6|9246.9|9244.9|9245.1|9243.2|155
1637028900000|2021-11-16 02:15:00|9245.9|9243.5|9243.8|9241.4|9246.4|9244.5|9243|9241|250
1637029200000|2021-11-16 02:20:00|9243.7|9241.3|9243.7|9241.3|9244.8|9242.9|9243.2|9241.2|196
1637029500000|2021-11-16 02:25:00|9243.2|9241.7|9243|9240.6|9243.9|9241.9|9242.4|9240.4|258
1637029800000|2021-11-16 02:30:00|9242.9|9240.5|9241.5|9239.1|9243.1|9241.1|9241|9239.1|268
1637030100000|2021-11-16 02:35:00|9241|9239.5|9239.4|9237|9241.4|9239.5|9238.9|9236.9|186
1637030400000|2021-11-16 02:40:00|9239.5|9237.1|9240.5|9238.1|9240.6|9238.7|9239.1|9237.1|162
1637030700000|2021-11-16 02:45:00|9240.4|9238|9239.6|9237.2|9241.1|9239.1|9239.1|9237|295
1637031000000|2021-11-16 02:50:00|9239.5|9237.1|9239|9237.5|9240.1|9238.1|9238.1|9236.3|259
1637031300000|2021-11-16 02:55:00|9239.1|9237.6|9238.9|9236.5|9240|9238.1|9238|9236|326
1637031600000|2021-11-16 03:00:00|9239.3|9237.4|9239.8|9237.4|9240.5|9238.4|9238.6|9236.7|175
1637031900000|2021-11-16 03:05:00|9239.9|9237.5|9240.2|9237.8|9240.8|9238.8|9239.2|9237.4|184
1637032200000|2021-11-16 03:10:00|9240|9237.6|9239.7|9237.3|9240.7|9238.6|9239.2|9237.3|177
1637032500000|2021-11-16 03:15:00|9239.8|9237.4|9239.4|9237.9|9240.7|9238.7|9239.2|9237.3|191
1637032800000|2021-11-16 03:20:00|9240.1|9237.7|9239.2|9237.7|9241|9238.7|9239|9237.1|182
1637033100000|2021-11-16 03:25:00|9239.1|9237.6|9239.7|9237.3|9240.5|9238.5|9239|9237.2|158
1637033400000|2021-11-16 03:30:00|9239.6|9237.2|9240.5|9238.1|9240.6|9238.5|9239.1|9237.1|124
1637033700000|2021-11-16 03:35:00|9240.4|9238|9241.2|9238.8|9241.6|9239.2|9240|9238|135
1637034000000|2021-11-16 03:40:00|9241.5|9239.1|9241.4|9239|9241.8|9239.9|9240.7|9238.7|119
1637034300000|2021-11-16 03:45:00|9240.9|9239.4|9241.7|9240.2|9242.8|9240.4|9240.9|9239|119
1637034600000|2021-11-16 03:50:00|9242.2|9239.8|9242.2|9239.8|9242.6|9240.5|9241.5|9239.3|91
1637034900000|2021-11-16 03:55:00|9242.3|9239.9|9240.6|9238.2|9242.4|9240.3|9240.2|9238.2|131
1637035200000|2021-11-16 04:00:00|9240.4|9238|9239.7|9237.3|9240.7|9238.6|9239|9237.1|185
1637035500000|2021-11-16 04:05:00|9239.8|9237.4|9238.8|9236.4|9240.2|9238.3|9238.3|9236.3|188
1637035800000|2021-11-16 04:10:00|9238.9|9236.5|9239.3|9236.9|9239.6|9237.7|9238.3|9236.3|121
1637036100000|2021-11-16 04:15:00|9239.4|9237|9240.5|9238.1|9240.6|9238.6|9238.3|9236.4|132
1637036400000|2021-11-16 04:20:00|9240|9238.5|9240.4|9238|9240.7|9238.6|9239.5|9237.2|216
1637036700000|2021-11-16 04:25:00|9240.5|9238.1|9240.9|9239.4|9241.5|9239.4|9239.9|9238|171
1637037000000|2021-11-16 04:30:00|9241.3|9238.9|9241.6|9239.2|9242.1|9239.7|9240.9|9238.7|160
1637037300000|2021-11-16 04:35:00|9241.5|9239.1|9241.5|9239.1|9241.8|9239.8|9240.9|9238.9|112
1637037600000|2021-11-16 04:40:00|9241.6|9239.2|9242.2|9239.8|9242.6|9240.4|9240.9|9238.9|93
1637037900000|2021-11-16 04:45:00|9242.3|9239.9|9241.9|9240.4|9243.2|9240.8|9241.8|9239.8|108
1637038200000|2021-11-16 04:50:00|9241.8|9240.3|9241.9|9240.4|9242.6|9240.6|9241.8|9239.9|97
1637038500000|2021-11-16 04:55:00|9242|9240.5|9242.3|9239.9|9242.6|9240.6|9241.7|9239.6|131
1637038800000|2021-11-16 05:00:00|9242.2|9239.8|9241.8|9240.3|9242.9|9240.5|9241|9239|112
1637039100000|2021-11-16 05:05:00|9242.2|9239.8|9243.2|9240.8|9244|9242|9241.9|9239.8|146
1637039400000|2021-11-16 05:10:00|9243.1|9240.7|9243.3|9241.8|9243.9|9241.8|9242.6|9240.6|83
1637039700000|2021-11-16 05:15:00|9243.8|9241.4|9243.9|9241.5|9244|9241.8|9243.3|9241.3|42
1637040000000|2021-11-16 05:20:00|9243.8|9241.4|9244.8|9242.4|9244.8|9242.5|9243.4|9241.4|62
1637040300000|2021-11-16 05:25:00|9244.7|9242.3|9245.7|9243.3|9246|9244.1|9244.4|9242.3|114
1637040600000|2021-11-16 05:30:00|9245.8|9243.4|9246.1|9244.6|9246.7|9244.8|9245.3|9243.2|106
1637040900000|2021-11-16 05:35:00|9246.2|9244.7|9247.3|9244.9|9247.7|9245.3|9246.1|9244.1|118
1637041200000|2021-11-16 05:40:00|9247.4|9245|9248.9|9246.5|9249.1|9247.2|9246.8|9244.9|123
1637041500000|2021-11-16 05:45:00|9248.8|9246.4|9247.7|9246.2|9249.1|9246.7|9247.1|9244.9|147
1637041800000|2021-11-16 05:50:00|9247.6|9246.1|9249.1|9246.7|9249.6|9247.3|9247.5|9245.5|146
1637042100000|2021-11-16 05:55:00|9249|9246.6|9248.6|9246.2|9249.1|9247.1|9247.9|9245.9|150
1637042400000|2021-11-16 06:00:00|9248.7|9246.3|9248.2|9245.8|9249|9246.6|9246.6|9244.6|215
1637042700000|2021-11-16 06:05:00|9248|9245.6|9248.2|9245.8|9248.9|9247|9247|9245|192
1637043000000|2021-11-16 06:10:00|9248.3|9245.9|9249.9|9247.5|9250.7|9248.7|9247.9|9245.5|219
1637043300000|2021-11-16 06:15:00|9249.8|9247.4|9251.1|9248.7|9251.4|9249.5|9249.4|9247|200
1637043600000|2021-11-16 06:20:00|9251|9248.6|9251.3|9249.8|9251.7|9249.9|9250.3|9248.4|202
1637043900000|2021-11-16 06:25:00|9251.2|9249.7|9252.6|9250.2|9252.7|9250.8|9251.1|9249.2|207
1637044200000|2021-11-16 06:30:00|9252.7|9250.3|9251.5|9249.1|9252.8|9250.4|9251.1|9249|277
1637044500000|2021-11-16 06:35:00|9251.6|9249.2|9252.3|9249.9|9252.6|9250.6|9251.1|9249|183
1637044800000|2021-11-16 06:40:00|9252.4|9250|9251.1|9248.7|9252.4|9250.4|9250.3|9248.2|172
1637045100000|2021-11-16 06:45:00|9251.2|9248.8|9247.7|9246.2|9251.6|9249.6|9247.7|9245.6|200
1637045400000|2021-11-16 06:50:00|9247.6|9246.1|9248.1|9245.7|9248.5|9246.5|9247.5|9245.5|134
1637045700000|2021-11-16 06:55:00|9248.2|9245.8|9249.4|9247|9250|9247.5|9247.8|9245.7|120
1637046000000|2021-11-16 07:00:00|9249.2|9246.8|9249|9246.6|9250|9248|9248.1|9245.7|465
1637046300000|2021-11-16 07:05:00|9248.8|9246.4|9248|9245.6|9249.1|9246.9|9246.5|9244.6|373
1637046600000|2021-11-16 07:10:00|9248.1|9245.7|9250.2|9247.8|9250.4|9248.5|9247.7|9245.3|386
1637046900000|2021-11-16 07:15:00|9250.1|9247.7|9248.7|9246.3|9250.5|9248.1|9247.7|9245.3|423
1637047200000|2021-11-16 07:20:00|9248.6|9246.2|9249.2|9246.8|9250.8|9248.8|9247.7|9245.4|411
1637047500000|2021-11-16 07:25:00|9249.3|9246.9|9252.4|9250|9253.3|9251.3|9248.3|9246.4|562
1637047800000|2021-11-16 07:30:00|9252.3|9249.9|9254.5|9252.1|9256|9253.6|9250.6|9248.2|531
1637048100000|2021-11-16 07:35:00|9254.4|9252|9256.2|9254.7|9257.5|9255.4|9254.4|9252|414
1637048400000|2021-11-16 07:40:00|9256.5|9254.1|9260.2|9257.8|9261.2|9258.8|9255.9|9254.1|366
1637048700000|2021-11-16 07:45:00|9260.3|9257.9|9257.7|9255.3|9260.3|9257.9|9256.7|9254.4|411
1637049000000|2021-11-16 07:50:00|9257.2|9255.7|9260.1|9257.7|9260.9|9258.9|9257|9254.6|320
1637049300000|2021-11-16 07:55:00|9259.9|9257.5|9256.1|9254.6|9260.2|9257.8|9256|9253.9|428
1637049600000|2021-11-16 08:00:00|9256|9254.5|9255.8|9253.4|9257.8|9255.5|9255.3|9253.2|450
1637049900000|2021-11-16 08:05:00|9255.7|9253.3|9256|9254.5|9260|9257.8|9254.2|9252.2|597
1637050200000|2021-11-16 08:10:00|9256.5|9254.1|9257.4|9255.9|9258.6|9256.7|9255.4|9253.3|494
1637050500000|2021-11-16 08:15:00|9257.8|9255.4|9256.3|9254.8|9257.9|9255.9|9251.3|9249.6|452
1637050800000|2021-11-16 08:20:00|9256.4|9254.9|9254.3|9251.9|9258.9|9256.7|9253.6|9251.2|462
1637051100000|2021-11-16 08:25:00|9254.2|9251.8|9254.2|9251.8|9255.1|9253.3|9252.7|9250.5|413
1637051400000|2021-11-16 08:30:00|9254.3|9251.9|9255|9252.6|9255.4|9253.4|9252.8|9250.7|450
1637051700000|2021-11-16 08:35:00|9254.8|9252.4|9254.5|9253|9255.1|9253.1|9252.7|9250.8|368
1637052000000|2021-11-16 08:40:00|9255.2|9252.8|9256.8|9254.4|9258|9256.2|9254.8|9252.7|482
1637052300000|2021-11-16 08:45:00|9256.9|9254.5|9258|9256.5|9259.3|9256.9|9255.1|9253.1|426
1637052600000|2021-11-16 08:50:00|9258.1|9256.6|9258.6|9257.1|9260.4|9258.5|9257.5|9255.4|416
1637052900000|2021-11-16 08:55:00|9258|9256.5|9259.1|9256.7|9259.1|9256.8|9255|9253.1|488
1637053200000|2021-11-16 09:00:00|9259|9256.6|9263.2|9260.8|9263.6|9261.7|9257.9|9256.1|468
1637053500000|2021-11-16 09:05:00|9263.1|9260.7|9263.3|9261.8|9264.5|9262.4|9261.6|9259.6|550
1637053800000|2021-11-16 09:10:00|9263.2|9261.7|9262.8|9260.4|9264.4|9262.5|9261.7|9259.7|428
1637054100000|2021-11-16 09:15:00|9262.3|9260.8|9265.8|9263.4|9266|9264.1|9261.6|9259.6|425
1637054400000|2021-11-16 09:20:00|9265.3|9263.8|9267.9|9265.5|9268.8|9266.7|9265.2|9262.9|439
1637054700000|2021-11-16 09:25:00|9268|9265.6|9268.2|9266.7|9271|9269.2|9267.8|9265.6|647
1637055000000|2021-11-16 09:30:00|9268.3|9266.8|9267.7|9265.3|9271|9269.1|9266.9|9264.9|431
1637055300000|2021-11-16 09:35:00|9267.8|9265.4|9276.5|9274.1|9276.6|9274.7|9267.3|9265.2|551
1637055600000|2021-11-16 09:40:00|9277.2|9274.8|9272.3|9269.9|9279.2|9276.8|9272|9269.6|544
1637055900000|2021-11-16 09:45:00|9272.6|9270.2|9273.4|9271|9275.4|9273|9271.3|9269.4|425
1637056200000|2021-11-16 09:50:00|9273.5|9271.1|9272.1|9269.7|9275.2|9272.8|9269.8|9267.8|430
1637056500000|2021-11-16 09:55:00|9272|9269.6|9273.7|9271.3|9273.7|9271.6|9271.6|9269.5|253
1637056800000|2021-11-16 10:00:00|9273.8|9271.4|9275.1|9273.6|9276.5|9274.5|9273.3|9271|253
1637057100000|2021-11-16 10:05:00|9274.9|9273.4|9273.5|9272|9274.9|9273.4|9271.8|9269.5|314
1637057400000|2021-11-16 10:10:00|9273.4|9271.9|9276.4|9274.9|9277.7|9275.4|9273.2|9271.3|289
1637057700000|2021-11-16 10:15:00|9276.5|9275|9278.5|9276.1|9279.8|9277.7|9275.9|9273.9|437
1637058000000|2021-11-16 10:20:00|9278.6|9276.2|9278.3|9275.9|9279.9|9277.8|9275.1|9272.9|396
1637058300000|2021-11-16 10:25:00|9278.2|9275.8|9278.2|9275.8|9279.5|9277.3|9276.5|9274.2|408
1637058600000|2021-11-16 10:30:00|9278.1|9275.7|9279.1|9276.7|9279.8|9278.1|9275.1|9272.7|393
1637058900000|2021-11-16 10:35:00|9279.2|9276.8|9283.5|9281.1|9284.8|9282.9|9278.6|9276.6|440
1637059200000|2021-11-16 10:40:00|9282.8|9281.3|9282.1|9280.6|9283.4|9281.6|9281.2|9279.1|421
1637059500000|2021-11-16 10:45:00|9282|9280.5|9283.3|9280.9|9284.3|9282.7|9281.3|9279.8|354
1637059800000|2021-11-16 10:50:00|9283.2|9280.8|9287.9|9286.4|9288.8|9286.4|9282.5|9280.6|483
1637060100000|2021-11-16 10:55:00|9287.8|9286.3|9282.3|9279.9|9288.6|9286.8|9281.4|9279.2|445
1637060400000|2021-11-16 11:00:00|9282.2|9279.8|9280.9|9279.4|9283.3|9280.9|9280.8|9278.9|505
1637060700000|2021-11-16 11:05:00|9280.8|9279.3|9282.1|9279.7|9282.3|9280.3|9278.4|9276|562
1637061000000|2021-11-16 11:10:00|9282.2|9279.8|9284|9281.6|9284.9|9282.8|9280.3|9278.1|488
1637061300000|2021-11-16 11:15:00|9283.9|9281.5|9277.2|9275.7|9284|9281.6|9277.2|9275.4|527
1637061600000|2021-11-16 11:20:00|9277.3|9275.8|9281.3|9279.8|9281.8|9279.9|9277|9274.8|617
1637061900000|2021-11-16 11:25:00|9281.4|9279.9|9278.3|9275.9|9282.4|9280.3|9277.9|9275.5|524
1637062200000|2021-11-16 11:30:00|9278.4|9276|9281.2|9278.8|9282|9279.9|9277.5|9275.5|558
1637062500000|2021-11-16 11:35:00|9281.1|9278.7|9277.9|9276.4|9281.7|9279.3|9277.8|9276.1|501
1637062800000|2021-11-16 11:40:00|9277.8|9276.3|9279.6|9277.2|9280.5|9278.5|9277.7|9275.8|394
1637063100000|2021-11-16 11:45:00|9279.7|9277.3|9277.3|9274.9|9279.8|9277.7|9276.3|9274.6|447
1637063400000|2021-11-16 11:50:00|9277.4|9275|9273.6|9272.1|9277.4|9275.5|9273.4|9271.4|397
1637063700000|2021-11-16 11:55:00|9273.8|9272.3|9276.8|9275.3|9277.3|9275.4|9272.9|9271.1|442
1637064000000|2021-11-16 12:00:00|9276.9|9275.4|9278.2|9276.7|9278.7|9276.9|9275|9273.5|484
1637064300000|2021-11-16 12:05:00|9278.3|9276.8|9275.2|9273.7|9278.8|9277.3|9275.1|9273.3|356
1637064600000|2021-11-16 12:10:00|9275.3|9273.8|9274.8|9273.3|9276.4|9274.4|9273.3|9271.5|362
1637064900000|2021-11-16 12:15:00|9274|9272.4|9271|9269.5|9274.9|9273.4|9270.9|9268.9|316
1637065200000|2021-11-16 12:20:00|9270.9|9269.4|9273|9270.6|9274|9271.8|9270.1|9268.1|379
1637065500000|2021-11-16 12:25:00|9272.9|9270.5|9269.9|9268.4|9273.6|9271.5|9269.7|9267.8|445
1637065800000|2021-11-16 12:30:00|9270|9268.5|9271.9|9269.5|9272.2|9270.4|9269.1|9267.2|417
1637066100000|2021-11-16 12:35:00|9272.1|9269.7|9269.7|9268.2|9272.2|9269.8|9269.2|9267.3|296
1637066400000|2021-11-16 12:40:00|9269.6|9268.1|9272.4|9270|9273.6|9271.7|9269.4|9267.5|364
1637066700000|2021-11-16 12:45:00|9271.9|9270.4|9274|9271.6|9274.8|9272.9|9271.7|9269.7|405
1637067000000|2021-11-16 12:50:00|9274.2|9271.8|9269.8|9267.4|9274.2|9272.2|9269.1|9267.1|416
1637067300000|2021-11-16 12:55:00|9270|9267.6|9268.6|9267.1|9273.8|9271.8|9268.1|9266.2|554
1637067600000|2021-11-16 13:00:00|9269|9266.6|9264.2|9261.8|9269.3|9267.6|9263.6|9261.5|581
1637067900000|2021-11-16 13:05:00|9264.4|9262|9261.9|9259.5|9264.8|9262.7|9260.1|9258.3|495
1637068200000|2021-11-16 13:10:00|9262|9259.6|9261.8|9259.4|9262.6|9260.7|9260.4|9258.4|390
1637068500000|2021-11-16 13:15:00|9261.7|9259.3|9260.1|9258.6|9262.5|9260.5|9259.9|9257.8|405
1637068800000|2021-11-16 13:20:00|9260.2|9258.7|9264.8|9263.3|9265.4|9263.3|9259.1|9257.1|682
1637069100000|2021-11-16 13:25:00|9265.2|9262.8|9267.9|9262.5|9268.8|9264.7|9263.3|9260.7|527
1637069400000|2021-11-16 13:30:00|9267.6|9263.5|9267.1|9264.7|9271.9|9269.5|9263.1|9260.4|1348
1637069700000|2021-11-16 13:35:00|9267|9264.6|9261.7|9259.3|9267.1|9265.3|9261.3|9259.1|934
1637070000000|2021-11-16 13:40:00|9261.8|9259.4|9266|9263.6|9266.4|9264|9260|9258|845
1637070300000|2021-11-16 13:45:00|9265.9|9263.5|9264|9262.5|9266.3|9264.2|9262.2|9260.4|809
1637070600000|2021-11-16 13:50:00|9264.6|9262.2|9265.2|9262.8|9266.3|9264.1|9262.4|9260.3|722
1637070900000|2021-11-16 13:55:00|9265.3|9262.9|9272.1|9269.7|9272.6|9270.2|9264.7|9262.7|680
1637071200000|2021-11-16 14:00:00|9272.2|9269.8|9277.7|9275.3|9278.6|9276.4|9269|9267.1|883
1637071500000|2021-11-16 14:05:00|9277.8|9275.4|9285.8|9283.4|9289.4|9287|9276.9|9274.5|1170
1637071800000|2021-11-16 14:10:00|9285.9|9283.5|9288.8|9286.4|9291|9288.6|9284.2|9282|819
1637072100000|2021-11-16 14:15:00|9288.9|9286.5|9289.8|9287.4|9291.9|9289.5|9287.7|9285.4|913
1637072400000|2021-11-16 14:20:00|9289.9|9287.5|9295|9292.6|9295.2|9293|9289.9|9287.5|976
1637072700000|2021-11-16 14:25:00|9294.9|9292.5|9289.7|9287.3|9296|9293.8|9289.4|9287.1|839
1637073000000|2021-11-16 14:30:00|9289.8|9287.4|9284.8|9282.4|9289.8|9288|9281.6|9279.8|1008
1637073300000|2021-11-16 14:35:00|9284.9|9282.5|9286.1|9283.7|9286.8|9284.9|9281.2|9279.2|920
1637073600000|2021-11-16 14:40:00|9286|9283.6|9285|9282.6|9287.7|9286.1|9283.7|9281.7|790
1637073900000|2021-11-16 14:45:00|9285.1|9282.7|9289.1|9286.7|9289.7|9287.3|9282.6|9280.6|779
1637074200000|2021-11-16 14:50:00|9289.2|9286.8|9289.5|9287.1|9291.4|9289.2|9287.1|9285|760
1637074500000|2021-11-16 14:55:00|9289.6|9287.2|9286.5|9285|9289.6|9287.7|9285|9282.9|698
1637074800000|2021-11-16 15:00:00|9286.6|9285.1|9290.2|9288.7|9290.8|9288.8|9286.2|9284.1|767
1637075100000|2021-11-16 15:05:00|9290.3|9287.9|9281|9278.6|9290.5|9288.8|9280.4|9278.1|793
1637075400000|2021-11-16 15:10:00|9281.1|9278.7|9277.3|9274.9|9281.6|9279.2|9273.4|9271.5|912
1637075700000|2021-11-16 15:15:00|9277.4|9275|9280.6|9278.2|9282.8|9281.1|9276.8|9274.9|839
1637076000000|2021-11-16 15:20:00|9280|9278.5|9276.1|9273.7|9280.6|9278.6|9276.1|9273.7|759
1637076300000|2021-11-16 15:25:00|9276.4|9274|9281.7|9280.2|9282|9280.2|9275.5|9273.5|755
1637076600000|2021-11-16 15:30:00|9282.3|9279.9|9284.1|9281.7|9285|9282.9|9280.3|9278.3|824
1637076900000|2021-11-16 15:35:00|9284|9281.6|9286.1|9284.6|9287.4|9285.3|9283.4|9281.3|688
1637077200000|2021-11-16 15:40:00|9286.6|9284.2|9290.1|9287.7|9290.8|9288.8|9285.9|9283.5|657
1637077500000|2021-11-16 15:45:00|9290|9287.6|9289.7|9287.3|9291.5|9289.4|9287.4|9285|657
1637077800000|2021-11-16 15:50:00|9289.6|9287.2|9285.7|9283.3|9289.6|9287.2|9283.7|9281.6|666
1637078100000|2021-11-16 15:55:00|9285.6|9283.2|9286.7|9284.3|9288.3|9286.2|9283.7|9281.3|800
1637078400000|2021-11-16 16:00:00|9286.6|9285.1|9282.1|9279.7|9286.7|9285.1|9279.6|9277.6|815
1637078700000|2021-11-16 16:05:00|9282.2|9279.8|9286.1|9284.6|9287.1|9285.1|9280.9|9278.7|581
1637079000000|2021-11-16 16:10:00|9286.2|9284.7|9289.8|9287.4|9290.3|9288.2|9285.3|9283.2|568
1637079300000|2021-11-16 16:15:00|9289.9|9287.5|9289.1|9286.7|9291|9288.9|9286.9|9284.7|512
1637079600000|2021-11-16 16:20:00|9289|9286.6|9291.5|9289.1|9291.7|9289.7|9288.2|9286.4|552
1637079900000|2021-11-16 16:25:00|9291.6|9289.2|9289.7|9287.3|9291.6|9289.3|9288.3|9286.3|506
1637080200000|2021-11-16 16:30:00|9289.8|9287.4|9292.7|9290.3|9292.7|9290.3|9288.2|9286|394
1637080500000|2021-11-16 16:35:00|9292.9|9290.5|9297.1|9294.7|9297.2|9295.2|9292.9|9290.5|471
1637080800000|2021-11-16 16:40:00|9297.2|9294.8|9296.9|9294.5|9297.7|9295.8|9295.5|9293.5|403
1637081100000|2021-11-16 16:45:00|9296.8|9294.4|9297.9|9295.5|9299.1|9297.2|9295.8|9294|367
1637081400000|2021-11-16 16:50:00|9297.5|9296|9298.6|9296.2|9299.8|9297.5|9296.9|9295.1|377
1637081700000|2021-11-16 16:55:00|9298.7|9296.3|9299.5|9298|9300.1|9298.2|9297.8|9295.9|505
1637082000000|2021-11-16 17:00:00|9299.9|9297.5|9299.1|9296.7|9300.4|9298.2|9298.5|9296.4|374
1637082300000|2021-11-16 17:05:00|9299.2|9296.8|9300.3|9297.9|9300.5|9298.6|9298.4|9296.3|251
1637082600000|2021-11-16 17:10:00|9300.2|9297.8|9300.8|9298.4|9301|9299.3|9299.8|9297.5|272
1637082900000|2021-11-16 17:15:00|9300.9|9298.5|9300.4|9298|9303|9301.2|9299.8|9297.4|557
1637083200000|2021-11-16 17:20:00|9300.5|9298.1|9302.8|9300.4|9303.3|9301.2|9299.9|9297.9|370
1637083500000|2021-11-16 17:25:00|9302.7|9300.3|9307.8|9305.4|9308.3|9306.1|9302.3|9300.1|497
1637083800000|2021-11-16 17:30:00|9308|9305.6|9310.1|9307.7|9310.6|9308.5|9306.7|9304.8|469
1637084100000|2021-11-16 17:35:00|9309.8|9307.4|9308.9|9306.5|9310.7|9308.8|9308|9306|385
1637084400000|2021-11-16 17:40:00|9308.8|9306.4|9305.8|9303.4|9308.9|9307.1|9305.3|9303.2|442
1637084700000|2021-11-16 17:45:00|9305.9|9303.5|9307.3|9304.9|9307.9|9305.6|9305.3|9303.1|421
1637085000000|2021-11-16 17:50:00|9307.1|9304.7|9306.6|9304.2|9308.2|9306.3|9306.1|9304.1|370
1637085300000|2021-11-16 17:55:00|9306.7|9304.3|9309|9306.6|9310.2|9308.1|9306.2|9304|469
1637085600000|2021-11-16 18:00:00|9308.9|9306.5|9303.9|9302.4|9309.4|9307.5|9303.8|9301.8|705
1637085900000|2021-11-16 18:05:00|9304.4|9302.9|9298.8|9296.4|9305.3|9303.5|9298.5|9296.3|989
1637086200000|2021-11-16 18:10:00|9299.1|9296.7|9298.3|9295.9|9300.5|9298.5|9297.5|9295.4|466
1637086500000|2021-11-16 18:15:00|9298.4|9296|9299.2|9296.8|9299.7|9298|9298.1|9295.7|438
1637086800000|2021-11-16 18:20:00|9299.4|9297|9301|9298.6|9302|9300.1|9298.5|9296.2|453
1637087100000|2021-11-16 18:25:00|9301.1|9298.7|9302.4|9300|9303|9300.7|9299.7|9297.3|409
1637087400000|2021-11-16 18:30:00|9302.5|9300.1|9300.9|9298.5|9302.8|9300.9|9299.8|9297.7|406
1637087700000|2021-11-16 18:35:00|9301|9298.6|9301.7|9299.3|9302.5|9300.5|9300.1|9298|302
1637088000000|2021-11-16 18:40:00|9301.6|9299.2|9301.8|9300.3|9302.9|9301|9301.5|9299.1|306
1637088300000|2021-11-16 18:45:00|9302.1|9299.7|9303.8|9301.4|9305.4|9303|9302.1|9299.7|477
1637088600000|2021-11-16 18:50:00|9303.6|9301.2|9306.5|9304.1|9306.6|9304.7|9303.3|9300.9|354
1637088900000|2021-11-16 18:55:00|9306.4|9304|9303.8|9301.4|9308.5|9306.6|9303.5|9301.3|460
1637089200000|2021-11-16 19:00:00|9303.6|9301.2|9301.2|9298.8|9303.8|9301.7|9299.9|9298|359
1637089500000|2021-11-16 19:05:00|9301.1|9298.7|9303.2|9300.8|9303.3|9301.2|9300.1|9298|249
1637089800000|2021-11-16 19:10:00|9303.1|9300.7|9303.9|9301.5|9304.6|9302.7|9301.8|9299.8|386
1637090100000|2021-11-16 19:15:00|9304|9301.6|9299.6|9298.1|9304.2|9302.4|9299.4|9297.5|351
1637090400000|2021-11-16 19:20:00|9299.7|9298.2|9304.6|9302.2|9304.7|9302.8|9299.5|9297.5|325
1637090700000|2021-11-16 19:25:00|9304.7|9302.3|9306.2|9304.7|9307.2|9305.3|9304.3|9302.1|363
1637091000000|2021-11-16 19:30:00|9306.1|9304.6|9305.9|9304.4|9307.2|9305.3|9304.4|9302.5|232
1637091300000|2021-11-16 19:35:00|9306.4|9304|9306.5|9304.1|9307|9305.2|9304.7|9302.9|299
1637091600000|2021-11-16 19:40:00|9306.7|9304.3|9306.7|9305.2|9307.5|9305.4|9304.9|9302.9|240
1637091900000|2021-11-16 19:45:00|9306.8|9305.3|9308.1|9306.6|9309|9307|9306.7|9304.8|262
1637092200000|2021-11-16 19:50:00|9308|9306.5|9309.1|9306.7|9309.5|9307.8|9308|9306.3|243
1637092500000|2021-11-16 19:55:00|9308.6|9307.1|9311.5|9309.1|9311.7|9309.4|9307|9305.1|408
1637092800000|2021-11-16 20:00:00|9311.4|9309|9311.8|9309.4|9313.1|9311.2|9310.4|9308.5|524
1637093100000|2021-11-16 20:05:00|9311.7|9309.3|9307.3|9304.9|9311.8|9309.8|9306.6|9304.5|290
1637093400000|2021-11-16 20:10:00|9307.2|9304.8|9306.8|9304.4|9308.4|9306.1|9306.2|9304|284
1637093700000|2021-11-16 20:15:00|9306.9|9304.5|9305.2|9303.7|9308.3|9305.9|9305.1|9303|328
1637094000000|2021-11-16 20:20:00|9305.5|9304|9305.4|9303|9306|9304.1|9304.5|9302.5|218
1637094300000|2021-11-16 20:25:00|9305|9303.5|9304.4|9302|9305.8|9303.7|9302.3|9300.2|305
1637094600000|2021-11-16 20:30:00|9304|9302.5|9307.3|9304.9|9307.5|9305.3|9302.6|9300.5|347
1637094900000|2021-11-16 20:35:00|9307.4|9305|9306.3|9303.9|9307.5|9305.3|9305.4|9303.2|251
1637095200000|2021-11-16 20:40:00|9306.2|9303.8|9307.5|9305.1|9308.3|9306.4|9306.2|9303.8|363
1637095500000|2021-11-16 20:45:00|9307.3|9304.9|9305.2|9302.8|9308|9306.1|9304.7|9302.8|338
1637095800000|2021-11-16 20:50:00|9305.3|9302.9|9305.6|9303.2|9305.8|9304.1|9303.5|9301.2|258
1637096100000|2021-11-16 20:55:00|9305.7|9303.3|9308.3|9305.9|9309.5|9307.5|9304.8|9302.7|384
1637096400000|2021-11-16 21:00:00|9308.2|9305.8|9308|9305.6|9311.5|9309.4|9307.5|9305.3|327
1637096700000|2021-11-16 21:05:00|9307.9|9305.5|9308.1|9305.7|9309|9307|9307.2|9304.8|161
1637097000000|2021-11-16 21:10:00|9308.2|9305.8|9308.8|9306.4|9310.7|9308.3|9307.6|9305.8|242
1637097300000|2021-11-16 21:15:00|9308.9|9306.5|9305.9|9303.5|9309.1|9306.9|9305.8|9303.4|284
1637097600000|2021-11-16 21:20:00|9305.8|9303.4|9304.4|9302.9|9305.8|9303.6|9304.4|9302|219
1637097900000|2021-11-16 21:25:00|9304.6|9303.1|9303.9|9301.5|9306.5|9304.2|9303.9|9301.5|308
1637098200000|2021-11-16 21:30:00|9304|9301.6|9303.7|9301.3|9304.4|9302|9302.8|9300.4|215
1637098500000|2021-11-16 21:35:00|9303.4|9301|9302.1|9299.7|9303.5|9301.1|9301.5|9299.1|181
1637098800000|2021-11-16 21:40:00|9302|9299.6|9302.2|9299.8|9302.4|9300|9301.1|9298.8|176
1637099100000|2021-11-16 21:45:00|9302|9299.6|9303.7|9301.3|9305.8|9303.4|9302|9299.6|326
1637099400000|2021-11-16 21:50:00|9303.6|9301.2|9304|9301.6|9306.3|9303.9|9303.4|9301|272
1637099700000|2021-11-16 21:55:00|9303.9|9301.5|9304.7|9297.1|9305.3|9302.2|9303.2|9296.9|314
1637100000000|2021-11-16 22:00:00|9305.4|9298.6|9305.9|9300.8|9306.9|9301.8|9304.4|9291.9|64
1637100300000|2021-11-16 22:05:00|9304.9|9301.6|9305|9293.9|9307|9301.7|9304.4|9291.8|124
1637100600000|2021-11-16 22:10:00|9306.6|9292.1|9305.4|9292.1|9309.8|9300.8|9303.2|9291.2|357
1637100900000|2021-11-16 22:15:00|9305.2|9292.3|9304.3|9296.9|9309.7|9298|9300.4|9286.5|306
1637101200000|2021-11-16 22:20:00|9304.2|9296.7|9303.8|9297.8|9304.7|9298.7|9303.2|9296.1|355
1637101500000|2021-11-16 22:25:00|9303.7|9297.7|9304.4|9299.6|9307.1|9300.6|9301.6|9297|334
1637101800000|2021-11-16 22:30:00|9304.5|9299.7|9304.9|9299.8|9306.8|9302.2|9304.4|9299.1|577
1637102100000|2021-11-16 22:35:00|9305|9299.9|9305.1|9299.7|9305.6|9300.3|9304.6|9299.1|422
1637102400000|2021-11-16 22:40:00|9305|9299.9|9304.5|9298.8|9305.3|9300.3|9304.2|9298.6|425
1637102700000|2021-11-16 22:45:00|9304.4|9299.2|9305.2|9294.4|9305.7|9299.9|9302.6|9292.5|423
1637103000000|2021-11-16 22:50:00|9304.5|9294.6|9305.9|9294.2|9307.1|9295|9303.6|9290.9|355
1637103300000|2021-11-16 22:55:00|9306.4|9293.1|9305.9|9293|9306.7|9294.6|9303.6|9290.7|330
1637103600000|2021-11-16 23:00:00|9305.7|9293.3|9306|9302.3|9308.1|9302.8|9304.1|9293.3|762
1637103900000|2021-11-16 23:05:00|9306.1|9302.5|9306.9|9302.6|9310.4|9302.7|9305.2|9299.6|537
1637104200000|2021-11-16 23:10:00|9307.5|9302.5|9307.9|9303.5|9309.6|9304.3|9306|9301.2|435
1637104500000|2021-11-16 23:15:00|9307.8|9303.7|9307.6|9305.1|9308.8|9306.4|9306.9|9303.7|744
1637104800000|2021-11-16 23:20:00|9307.5|9305|9307.7|9305.3|9307.9|9305.5|9306.8|9303.9|419
1637105100000|2021-11-16 23:25:00|9307.8|9305.4|9308.4|9306|9308.5|9306.1|9306.8|9304|580
1637105400000|2021-11-16 23:30:00|9308.3|9305.9|9308|9305.6|9308.7|9306.3|9307.6|9305.2|250
1637105700000|2021-11-16 23:35:00|9308.1|9305.7|9307|9304.6|9308.9|9306.5|9306.7|9304.3|357
1637106000000|2021-11-16 23:40:00|9307.1|9304.7|9307.8|9305.4|9309|9306.6|9306.6|9304.2|211
1637106300000|2021-11-16 23:45:00|9307.7|9305.3|9306.8|9304.4|9308|9305.6|9306.5|9304.1|194
1637106600000|2021-11-16 23:50:00|9306.9|9304.5|9303.8|9302.3|9307|9304.6|9303.8|9301.7|132
1637106900000|2021-11-16 23:55:00|9303.9|9302.4|9305.1|9302.7|9305.5|9303.6|9303.9|9301.9|111
1637107200000|2021-11-17 00:00:00|9304.9|9302.5|9305.9|9303.5|9307.5|9305.4|9304.9|9302.5|281
1637107500000|2021-11-17 00:05:00|9306|9303.6|9304.9|9302.5|9306|9303.9|9304.2|9301.9|207
1637107800000|2021-11-17 00:10:00|9304.8|9302.4|9304.5|9302.1|9306.1|9304|9304|9302|240
1637108100000|2021-11-17 00:15:00|9304.4|9302|9303.6|9301.2|9305.1|9302.7|9303.2|9301.1|100
1637108400000|2021-11-17 00:20:00|9303.5|9301.1|9302.4|9300|9304.2|9301.9|9302.3|9299.9|175
1637108700000|2021-11-17 00:25:00|9302.3|9299.9|9301.9|9299.5|9302.9|9300.5|9301.7|9299.3|244
1637109000000|2021-11-17 00:30:00|9302|9299.6|9302.9|9300.5|9304.1|9301.7|9301.9|9299.5|305
1637109300000|2021-11-17 00:35:00|9303|9300.6|9304.6|9302.2|9304.6|9302.2|9302.6|9300.3|254
1637109600000|2021-11-17 00:40:00|9304.5|9302.1|9305.3|9302.9|9305.5|9303.5|9304.2|9301.8|117
1637109900000|2021-11-17 00:45:00|9305.2|9302.8|9305.6|9303.2|9305.8|9303.8|9304.3|9301.9|133
1637110200000|2021-11-17 00:50:00|9305.5|9303.1|9303.7|9301.3|9305.6|9303.2|9303.5|9301.1|147
1637110500000|2021-11-17 00:55:00|9303.6|9301.2|9302.8|9300.4|9304.5|9302.1|9302.6|9300.2|150
1637110800000|2021-11-17 01:00:00|9302.9|9300.5|9304.5|9302.1|9305.6|9303.2|9302.5|9300.1|241
1637111100000|2021-11-17 01:05:00|9304.6|9302.2|9302.7|9300.3|9304.7|9302.3|9302.6|9300.2|176
1637111400000|2021-11-17 01:10:00|9302.6|9300.2|9302|9299.6|9302.7|9300.3|9301.1|9298.8|255
1637111700000|2021-11-17 01:15:00|9302.1|9299.7|9301.9|9299.5|9302.8|9300.4|9301.3|9298.9|195
1637112000000|2021-11-17 01:20:00|9302|9299.6|9301.9|9299.5|9302.8|9300.4|9301.8|9299.4|127
1637112300000|2021-11-17 01:25:00|9301.8|9299.4|9300.8|9299.3|9301.9|9299.5|9300.6|9298.6|160
1637112600000|2021-11-17 01:30:00|9300.7|9299.2|9302.4|9300.9|9302.8|9300.9|9300.6|9298.7|204
1637112900000|2021-11-17 01:35:00|9302.3|9300.8|9302|9299.6|9302.7|9300.8|9300.7|9298.7|198
1637113200000|2021-11-17 01:40:00|9301.9|9299.5|9303.4|9301|9303.6|9301.7|9301.4|9299.4|181
1637113500000|2021-11-17 01:45:00|9303.5|9301.1|9302.6|9300.2|9303.7|9301.6|9302|9299.8|211
1637113800000|2021-11-17 01:50:00|9302.5|9300.1|9303.6|9301.2|9304.3|9302.4|9302.3|9300|175
1637114100000|2021-11-17 01:55:00|9303.7|9301.3|9303.6|9301.2|9304|9302.2|9302.1|9300|214
1637114400000|2021-11-17 02:00:00|9303.5|9301.1|9304.5|9302.1|9305.7|9303.9|9303.4|9301.1|213
1637114700000|2021-11-17 02:05:00|9304.4|9302|9308.2|9305.8|9308.3|9306.3|9304|9302|205
1637115000000|2021-11-17 02:10:00|9308.3|9305.9|9308.9|9306.5|9309.4|9307.5|9307.8|9305.8|213
1637115300000|2021-11-17 02:15:00|9309|9306.6|9308.1|9305.7|9310.1|9308.1|9307.6|9305.5|186
1637115600000|2021-11-17 02:20:00|9308.2|9305.8|9308.8|9306.4|9308.9|9306.8|9307.3|9304.9|184
1637115900000|2021-11-17 02:25:00|9308.9|9306.5|9308.1|9305.7|9309|9307|9306.7|9304.8|127
1637116200000|2021-11-17 02:30:00|9307.9|9305.5|9307.9|9305.5|9308.4|9306.4|9307.4|9305.3|178
1637116500000|2021-11-17 02:35:00|9307.8|9305.4|9306.7|9304.3|9308.1|9306.1|9305.7|9303.8|139
1637116800000|2021-11-17 02:40:00|9306.6|9304.2|9305.8|9304.3|9306.7|9304.5|9305.5|9303.6|123
1637117100000|2021-11-17 02:45:00|9306.3|9303.9|9307.1|9304.7|9307.3|9305.4|9305.7|9303.7|125
1637117400000|2021-11-17 02:50:00|9307.2|9304.8|9307.9|9305.5|9308.2|9306|9306.6|9304.7|129
1637117700000|2021-11-17 02:55:00|9308|9305.6|9306.9|9304.5|9308|9305.6|9306.5|9304.2|205
1637118000000|2021-11-17 03:00:00|9306.8|9304.4|9309.6|9307.2|9309.7|9307.7|9306.7|9304.3|216
1637118300000|2021-11-17 03:05:00|9309.5|9307.1|9309.6|9307.2|9310.7|9308.3|9308.9|9306.5|185
1637118600000|2021-11-17 03:10:00|9309.7|9307.3|9309.7|9307.3|9310.8|9308.4|9309|9307.2|180
1637118900000|2021-11-17 03:15:00|9309.6|9307.2|9311.4|9309|9311.6|9309.6|9309.3|9307.2|155
1637119200000|2021-11-17 03:20:00|9311.5|9309.1|9311.9|9310.4|9312.5|9310.5|9311.2|9309|181
1637119500000|2021-11-17 03:25:00|9311.8|9310.3|9311.5|9309.1|9312.5|9310.4|9310.8|9308.5|207
1637119800000|2021-11-17 03:30:00|9311.4|9309|9312.4|9310|9312.6|9310.5|9311.1|9308.8|211
1637120100000|2021-11-17 03:35:00|9312.3|9309.9|9312.3|9310.8|9313.2|9311.1|9311.6|9309.6|200
1637120400000|2021-11-17 03:40:00|9312.4|9310.9|9325.7|9323.3|9332.4|9328.8|9312|9309.8|1228
1637120700000|2021-11-17 03:45:00|9325.9|9323.5|9320|9317.6|9326.1|9323.7|9319.1|9316.7|838
1637121000000|2021-11-17 03:50:00|9320.1|9317.7|9318.4|9316|9320.6|9318.2|9317.5|9315.1|517
1637121300000|2021-11-17 03:55:00|9318.1|9315.7|9321.2|9318.8|9322.9|9320.5|9318.1|9315.7|449
1637121600000|2021-11-17 04:00:00|9321|9318.6|9321.1|9318.7|9321.2|9318.8|9318.5|9316.1|454
1637121900000|2021-11-17 04:05:00|9321.2|9318.8|9322.5|9320.1|9323|9320.6|9319.1|9316.8|400
1637122200000|2021-11-17 04:10:00|9322.6|9320.2|9319.7|9317.3|9322.9|9320.7|9319.5|9317.3|358
1637122500000|2021-11-17 04:15:00|9319.8|9317.4|9318.1|9315.7|9319.8|9317.4|9316.3|9314.5|275
1637122800000|2021-11-17 04:20:00|9318.2|9315.8|9317.8|9316.3|9318.8|9316.6|9317.3|9314.9|249
1637123100000|2021-11-17 04:25:00|9318.6|9316.2|9319.1|9316.7|9319.9|9317.5|9317.8|9315.4|268
1637123400000|2021-11-17 04:30:00|9319.2|9316.8|9319.7|9317.3|9320.2|9318|9317.9|9316|228
1637123700000|2021-11-17 04:35:00|9319.8|9317.4|9318.9|9316.5|9319.9|9317.7|9318.2|9316.2|294
1637124000000|2021-11-17 04:40:00|9318.6|9316.2|9318.9|9316.5|9319|9316.6|9317.7|9315.8|192
1637124300000|2021-11-17 04:45:00|9319|9316.6|9318.7|9316.3|9319.2|9317.1|9317.6|9315.8|140
1637124600000|2021-11-17 04:50:00|9318.8|9316.4|9317.6|9315.2|9318.8|9316.6|9317|9314.9|188
1637124900000|2021-11-17 04:55:00|9317.5|9315.1|9318.9|9316.5|9319.5|9317.1|9317.5|9315.1|292
1637125200000|2021-11-17 05:00:00|9319|9316.6|9315.2|9313.7|9319.1|9316.7|9314.5|9312.5|312
1637125500000|2021-11-17 05:05:00|9315.1|9313.6|9314.9|9312.5|9316.2|9313.8|9314.6|9312.2|313
1637125800000|2021-11-17 05:10:00|9314.8|9312.4|9317.5|9315.1|9317.5|9315.1|9314.7|9312.3|197
1637126100000|2021-11-17 05:15:00|9317.4|9315|9320.4|9318|9320.4|9318|9316.2|9314.2|201
1637126400000|2021-11-17 05:20:00|9320.3|9317.9|9320.1|9317.7|9321|9318.6|9319.7|9317.5|180
1637126700000|2021-11-17 05:25:00|9320.2|9317.8|9324.4|9322|9324.8|9322.7|9319.8|9317.7|173
1637127000000|2021-11-17 05:30:00|9324.6|9322.2|9323.7|9322.2|9324.8|9322.9|9322.9|9320.7|287
1637127300000|2021-11-17 05:35:00|9323.8|9322.3|9323.3|9321.8|9324.8|9322.8|9323.1|9321.3|195
1637127600000|2021-11-17 05:40:00|9323.1|9321.6|9324.3|9321.9|9324.4|9322.4|9321.9|9319.5|250
1637127900000|2021-11-17 05:45:00|9323.6|9322.1|9323.4|9321|9325.4|9323.4|9322.2|9320.3|260
1637128200000|2021-11-17 05:50:00|9323.3|9320.9|9324.3|9321.9|9324.5|9322.5|9322.8|9320.4|261
1637128500000|2021-11-17 05:55:00|9324.2|9321.8|9323.4|9321|9325|9322.8|9322.3|9320.4|295
1637128800000|2021-11-17 06:00:00|9323.5|9321.1|9320.4|9318|9323.6|9321.3|9319.7|9317.7|317
1637129100000|2021-11-17 06:05:00|9320.5|9318.1|9322.7|9320.3|9322.9|9320.9|9320|9317.6|325
1637129400000|2021-11-17 06:10:00|9322.8|9320.4|9320.8|9318.4|9323.7|9321.9|9320.7|9318.3|319
1637129700000|2021-11-17 06:15:00|9320.9|9318.5|9319.9|9317.5|9321.8|9319.8|9319.5|9317.1|214
1637130000000|2021-11-17 06:20:00|9320|9317.6|9318.3|9315.9|9320.2|9318.1|9316.6|9314.5|276
1637130300000|2021-11-17 06:25:00|9318.4|9316|9318.2|9315.8|9319.1|9316.7|9316.8|9314.8|246
1637130600000|2021-11-17 06:30:00|9318.3|9315.9|9315|9312.6|9318.3|9316|9314.2|9312.1|330
1637130900000|2021-11-17 06:35:00|9314.9|9312.5|9316.6|9314.2|9316.7|9314.4|9313.9|9311.7|337
1637131200000|2021-11-17 06:40:00|9316.5|9314.1|9313.8|9311.4|9317.3|9314.9|9313.7|9311.3|252
1637131500000|2021-11-17 06:45:00|9313.7|9311.3|9315.2|9312.8|9315.8|9313.9|9313.5|9311.1|184
1637131800000|2021-11-17 06:50:00|9315.1|9312.7|9313.9|9311.5|9315.7|9313.9|9313.6|9311.2|263
1637132100000|2021-11-17 06:55:00|9314|9311.6|9314.6|9312.2|9315.7|9313.3|9313.3|9310.9|281
1637132400000|2021-11-17 07:00:00|9314.7|9312.3|9317.8|9315.4|9318.6|9316.2|9313.2|9310.8|671
1637132700000|2021-11-17 07:05:00|9317.9|9315.5|9316.5|9315|9319.4|9317.4|9313.7|9311.3|605
1637133000000|2021-11-17 07:10:00|9317.3|9314.9|9315.6|9313.2|9320.9|9319|9315.1|9312.9|580
1637133300000|2021-11-17 07:15:00|9315.5|9313.1|9315.6|9313.2|9318.6|9316.6|9314.3|9312.3|602
1637133600000|2021-11-17 07:20:00|9315.7|9313.3|9310.4|9308|9315.9|9313.9|9310.3|9307.9|614
1637133900000|2021-11-17 07:25:00|9310.5|9308.1|9311.2|9308.8|9312.2|9309.8|9309|9307|518
1637134200000|2021-11-17 07:30:00|9311.1|9308.7|9309.9|9307.5|9311.3|9308.9|9307.8|9305.4|596
1637134500000|2021-11-17 07:35:00|9309.7|9307.3|9312.1|9309.7|9312.5|9310.6|9308.5|9306.4|586
1637134800000|2021-11-17 07:40:00|9312|9309.6|9313.1|9310.7|9313.6|9311.8|9310.8|9308.8|354
1637135100000|2021-11-17 07:45:00|9313|9310.6|9313.7|9311.3|9314|9311.9|9310.3|9307.9|378
1637135400000|2021-11-17 07:50:00|9313.8|9311.4|9310.9|9309.4|9313.9|9311.9|9309.3|9307|467
1637135700000|2021-11-17 07:55:00|9310.8|9309.3|9314.1|9311.7|9315.7|9313.5|9310.8|9308.8|573
1637136000000|2021-11-17 08:00:00|9314.2|9311.8|9318.3|9315.9|9318.7|9316.8|9312.9|9310.5|690
1637136300000|2021-11-17 08:05:00|9317.9|9316.4|9317.4|9315.9|9321.5|9319.1|9316.3|9314.4|658
1637136600000|2021-11-17 08:10:00|9317.3|9315.8|9312.5|9310.1|9317.7|9315.8|9311.1|9309.2|560
1637136900000|2021-11-17 08:15:00|9312.6|9310.2|9313.2|9310.8|9315.7|9313.8|9311.1|9308.9|499
1637137200000|2021-11-17 08:20:00|9313.1|9310.7|9306.1|9303.7|9313.5|9311.3|9305|9302.9|587
1637137500000|2021-11-17 08:25:00|9305.6|9303.2|9306|9303.6|9306.6|9304.2|9304|9302.1|446
1637137800000|2021-11-17 08:30:00|9306.1|9303.7|9308.3|9306.8|9309|9307|9305.1|9303|431
1637138100000|2021-11-17 08:35:00|9308.7|9306.3|9309|9307.5|9311.5|9309.4|9308.3|9306.3|481
1637138400000|2021-11-17 08:40:00|9309.5|9307.1|9305.4|9303|9309.7|9307.8|9304.1|9302|388
1637138700000|2021-11-17 08:45:00|9305.5|9303.1|9308.8|9307.3|9309.2|9307.3|9304.3|9301.9|395
1637139000000|2021-11-17 08:50:00|9308.7|9307.2|9308.8|9307.3|9310.7|9308.7|9306.7|9304.9|451
1637139300000|2021-11-17 08:55:00|9308.9|9307.4|9310.7|9308.3|9311.2|9308.8|9305.8|9304|595
1637139600000|2021-11-17 09:00:00|9310.2|9308.7|9315.4|9313|9316.4|9314|9309.7|9307.5|717
1637139900000|2021-11-17 09:05:00|9315.3|9312.9|9312|9309.6|9317.9|9315.5|9311.3|9308.9|578
1637140200000|2021-11-17 09:10:00|9311.9|9309.5|9315.2|9312.8|9315.5|9313.2|9311.1|9308.9|444
1637140500000|2021-11-17 09:15:00|9315.5|9313.1|9316.4|9314|9317.9|9315.8|9313.8|9311.7|451
1637140800000|2021-11-17 09:20:00|9316.7|9314.3|9318.2|9315.8|9319.9|9317.8|9316.3|9314.1|479
1637141100000|2021-11-17 09:25:00|9318|9316.5|9320|9317.6|9320.3|9318.6|9315.7|9313.9|484
1637141400000|2021-11-17 09:30:00|9319.4|9317.9|9318.4|9316|9321.4|9319.1|9317.3|9315.5|603
1637141700000|2021-11-17 09:35:00|9318.3|9315.9|9316.8|9314.4|9319.2|9317.1|9315.8|9313.7|618
1637142000000|2021-11-17 09:40:00|9316.3|9314.8|9317.7|9315.3|9318.5|9316.6|9315.1|9312.7|624
1637142300000|2021-11-17 09:45:00|9317.6|9315.2|9320.5|9318.1|9322|9319.9|9317.5|9315.1|449
1637142600000|2021-11-17 09:50:00|9320.6|9318.2|9318.6|9316.2|9323.2|9321.1|9316|9313.6|450
1637142900000|2021-11-17 09:55:00|9318.7|9316.3|9316.9|9314.5|9319.9|9317.7|9315.9|9313.6|426
1637143200000|2021-11-17 10:00:00|9316.8|9314.4|9316.3|9313.9|9316.9|9314.6|9312.8|9310.8|445
1637143500000|2021-11-17 10:05:00|9316.4|9314|9316|9313.6|9319.1|9316.9|9315.4|9313.4|588
1637143800000|2021-11-17 10:10:00|9316.1|9313.7|9316.2|9313.8|9316.8|9314.6|9315.1|9313.1|515
1637144100000|2021-11-17 10:15:00|9316.3|9313.9|9314.3|9311.9|9317|9314.8|9313.1|9311.2|415
1637144400000|2021-11-17 10:20:00|9314.4|9312|9312.5|9310.1|9315.4|9313.3|9311|9309|500
1637144700000|2021-11-17 10:25:00|9312.9|9310.5|9313|9311.5|9314.2|9312.2|9312|9309.9|394
1637145000000|2021-11-17 10:30:00|9312.9|9311.4|9310.2|9308.7|9313.8|9311.5|9308.5|9306.5|372
1637145300000|2021-11-17 10:35:00|9310.3|9308.8|9310.4|9308.9|9311.5|9309.5|9308.4|9306.4|403
1637145600000|2021-11-17 10:40:00|9311|9309.5|9310.6|9308.2|9312.1|9310.2|9310.1|9308.1|268
1637145900000|2021-11-17 10:45:00|9310.7|9308.3|9306|9304.5|9311|9308.6|9304.9|9303|336
1637146200000|2021-11-17 10:50:00|9306.1|9304.6|9307.1|9304.7|9307.4|9305.8|9305.8|9303.9|307
1637146500000|2021-11-17 10:55:00|9307|9304.6|9307.9|9306.4|9309.3|9307.6|9306.6|9304.3|415
1637146800000|2021-11-17 11:00:00|9307.8|9306.3|9307.2|9304.8|9309.8|9307.8|9306.5|9304.6|326
1637147100000|2021-11-17 11:05:00|9307.3|9304.9|9309.3|9306.9|9310.6|9308.6|9305.7|9303.8|530
1637147400000|2021-11-17 11:10:00|9309.2|9306.8|9312|9310.5|9312.4|9310.7|9308.6|9306.6|376
1637147700000|2021-11-17 11:15:00|9311.9|9310.4|9310.7|9309.2|9312.5|9310.7|9307.7|9305.7|376
1637148000000|2021-11-17 11:20:00|9311|9309.5|9312.6|9310.2|9313.9|9312.1|9310.6|9309|367
1637148300000|2021-11-17 11:25:00|9312.7|9310.3|9309.3|9307.8|9312.8|9310.8|9308.9|9306.7|414
1637148600000|2021-11-17 11:30:00|9309.8|9307.4|9308.8|9307.3|9310.4|9308.4|9308.2|9306.5|348
1637148900000|2021-11-17 11:35:00|9309|9307.5|9311.4|9309.9|9311.8|9309.9|9308.8|9306.6|431
1637149200000|2021-11-17 11:40:00|9311.3|9309.8|9310.8|9309.3|9311.9|9310.1|9309.1|9307|371
1637149500000|2021-11-17 11:45:00|9310.7|9309.2|9310.9|9309.4|9311.7|9309.8|9310.3|9308.6|250
1637149800000|2021-11-17 11:50:00|9311|9309.5|9307.9|9305.5|9311.4|9309.5|9306.8|9304.9|410
1637150100000|2021-11-17 11:55:00|9308|9305.6|9305.2|9302.8|9308.3|9306.2|9304.2|9302.4|416
1637150400000|2021-11-17 12:00:00|9304.8|9302.4|9303|9300.6|9305.6|9303.7|9301.4|9299.4|670
1637150700000|2021-11-17 12:05:00|9303.2|9300.8|9303.2|9300.8|9305.3|9303.4|9302.2|9300.5|545
1637151000000|2021-11-17 12:10:00|9303.1|9300.7|9301.9|9300.4|9304.4|9302.5|9300.7|9298.8|410
1637151300000|2021-11-17 12:15:00|9302|9300.5|9300.8|9299.3|9302.8|9301.1|9299.5|9297.6|536
1637151600000|2021-11-17 12:20:00|9300.7|9299.2|9300.3|9297.9|9302.8|9300.9|9299.3|9297.3|498
1637151900000|2021-11-17 12:25:00|9300.2|9297.8|9303.2|9301.7|9303.9|9302|9300.1|9297.7|452
1637152200000|2021-11-17 12:30:00|9303.3|9301.8|9304.7|9302.3|9305.7|9303.6|9303.1|9301.1|403
1637152500000|2021-11-17 12:35:00|9304.8|9302.4|9304.4|9302.9|9306.3|9304.4|9303.7|9302|319
1637152800000|2021-11-17 12:40:00|9304.5|9303|9302.8|9300.4|9304.8|9303|9302.5|9300.4|318
1637153100000|2021-11-17 12:45:00|9302.5|9301|9305.1|9302.7|9305.8|9303.8|9300.9|9298.9|467
1637153400000|2021-11-17 12:50:00|9304.5|9303|9301.8|9300.3|9305.1|9303.1|9301.3|9299.4|535
1637153700000|2021-11-17 12:55:00|9301.7|9300.2|9302.5|9301|9303.8|9301.7|9300.7|9298.7|512
1637154000000|2021-11-17 13:00:00|9302.6|9301.1|9303|9300.6|9304.1|9302.2|9301.8|9300|490
1637154300000|2021-11-17 13:05:00|9302.9|9300.5|9304.3|9302.8|9305.9|9303.7|9302|9300.1|574
1637154600000|2021-11-17 13:10:00|9304.4|9302.9|9306.2|9304.7|9307.1|9305.1|9303.3|9301.4|437
1637154900000|2021-11-17 13:15:00|9306.6|9304.2|9305.1|9303.6|9306.7|9304.7|9304.6|9302.8|384
1637155200000|2021-11-17 13:20:00|9305.2|9303.7|9308|9306.5|9309.6|9307.8|9305.2|9303.1|457
1637155500000|2021-11-17 13:25:00|9307.9|9306.4|9305.8|9303.4|9308.5|9306.5|9304.6|9302.8|266
1637155800000|2021-11-17 13:30:00|9305.7|9303.3|9303.9|9302.4|9306.5|9304.4|9302.3|9300.2|654
1637156100000|2021-11-17 13:35:00|9304|9302.5|9308.5|9306.1|9308.6|9306.6|9303.5|9301.9|530
1637156400000|2021-11-17 13:40:00|9308.4|9306|9308.1|9306.6|9310.8|9308.8|9307|9305|583
1637156700000|2021-11-17 13:45:00|9308|9306.5|9313.6|9311.2|9313.7|9311.4|9307.9|9305.7|677
1637157000000|2021-11-17 13:50:00|9313.8|9311.4|9317.6|9315.2|9318.1|9316.3|9313.5|9311.1|588
1637157300000|2021-11-17 13:55:00|9317.5|9315.1|9320.5|9318.1|9321.5|9319.3|9315.3|9313.1|793
1637157600000|2021-11-17 14:00:00|9320.1|9317.7|9319.6|9317.2|9320.6|9318.2|9316.1|9314.2|699
1637157900000|2021-11-17 14:05:00|9319.7|9317.3|9320|9318.5|9321.5|9319.6|9316.8|9314.8|756
1637158200000|2021-11-17 14:10:00|9319.9|9318.4|9318.1|9315.7|9319.9|9318.4|9316.5|9314.6|506
1637158500000|2021-11-17 14:15:00|9318|9315.6|9314.7|9313.2|9318.4|9316.5|9314.2|9312.5|507
1637158800000|2021-11-17 14:20:00|9314.6|9313.1|9312|9310.5|9316.8|9315.1|9311.6|9309.6|625
1637159100000|2021-11-17 14:25:00|9312.2|9309.8|9313.2|9311.7|9313.7|9312|9309.2|9307.5|666
1637159400000|2021-11-17 14:30:00|9313.8|9311.4|9310.3|9308.8|9314.3|9312.5|9309.6|9307.7|680
1637159700000|2021-11-17 14:35:00|9310.4|9308.9|9307.5|9306|9311|9309.5|9305.3|9303.6|760
1637160000000|2021-11-17 14:40:00|9307.7|9306.2|9303.1|9300.7|9308.1|9306.5|9302.1|9300.1|674
1637160300000|2021-11-17 14:45:00|9302.8|9300.4|9297.8|9295.4|9306.9|9305.1|9295.7|9293.7|799
1637160600000|2021-11-17 14:50:00|9297.7|9295.3|9300|9297.6|9300.5|9298.6|9296.1|9294.4|595
1637160900000|2021-11-17 14:55:00|9300.1|9297.7|9299.1|9297.6|9301.3|9299.3|9296.4|9294.6|694
1637161200000|2021-11-17 15:00:00|9299.6|9297.2|9302.4|9300.9|9303.1|9301.3|9298.4|9296.7|659
1637161500000|2021-11-17 15:05:00|9302.5|9301|9302.6|9301.1|9306.1|9304.4|9301.5|9299.6|709
1637161800000|2021-11-17 15:10:00|9302.5|9301|9306.1|9303.7|9307.2|9305.4|9300.8|9298.8|925
1637162100000|2021-11-17 15:15:00|9306|9303.6|9301|9298.6|9307|9304.9|9300.9|9298.5|768
1637162400000|2021-11-17 15:20:00|9301.1|9298.7|9299.3|9296.9|9302.4|9300.6|9298.3|9296.2|682
1637162700000|2021-11-17 15:25:00|9298.9|9297.4|9297.9|9296.4|9300.3|9298.3|9295.6|9293.6|578
1637163000000|2021-11-17 15:30:00|9297.6|9296.1|9302.1|9300.6|9303.5|9301.6|9297.4|9295.9|525
1637163300000|2021-11-17 15:35:00|9302.2|9300.7|9306|9303.6|9306.1|9304.2|9300.6|9299|655
1637163600000|2021-11-17 15:40:00|9305.6|9304.1|9307.5|9306|9308|9306.2|9305.1|9303.1|556
1637163900000|2021-11-17 15:45:00|9307.7|9305.3|9308.8|9307.3|9311.6|9309.8|9307.5|9305.3|564
1637164200000|2021-11-17 15:50:00|9308.7|9307.2|9298.8|9297.3|9308.8|9307.3|9298.1|9296.3|649
1637164500000|2021-11-17 15:55:00|9298.9|9297.4|9296.9|9295.4|9302.1|9300|9295.6|9294.1|724
1637164800000|2021-11-17 16:00:00|9297|9295.5|9295.4|9293.9|9297.5|9295.7|9293.3|9291.4|572
1637165100000|2021-11-17 16:05:00|9295.9|9293.5|9298.7|9297.2|9300.5|9298.7|9295.1|9293.4|464
1637165400000|2021-11-17 16:10:00|9298.6|9297.1|9299.5|9298|9299.9|9298|9297.1|9295.1|472
1637165700000|2021-11-17 16:15:00|9299|9297.5|9300.5|9299|9302.1|9300.6|9298.3|9296.7|436
1637166000000|2021-11-17 16:20:00|9300.6|9299.1|9301.1|9299.6|9303.6|9301.9|9300.1|9298.4|468
1637166300000|2021-11-17 16:25:00|9301.2|9299.7|9298.9|9296.5|9301.2|9299.7|9295.9|9294.2|517
1637166600000|2021-11-17 16:30:00|9298.8|9296.4|9298.4|9296.9|9300.6|9298.8|9297.3|9295.6|403
1637166900000|2021-11-17 16:35:00|9298.3|9296.8|9296.9|9295.4|9299.9|9298|9294.2|9292.7|417
1637167200000|2021-11-17 16:40:00|9296.8|9295.3|9297.6|9295.2|9300.6|9298.7|9296|9294.5|501
1637167500000|2021-11-17 16:45:00|9297.5|9295.1|9293.8|9292.3|9297.8|9296.2|9292.1|9289.7|441
1637167800000|2021-11-17 16:50:00|9293.9|9292.4|9294.7|9293.2|9296.7|9294.6|9293.8|9291.7|313
1637168100000|2021-11-17 16:55:00|9294.5|9293|9288.9|9286.5|9294.6|9293.1|9286.6|9284.2|518
1637168400000|2021-11-17 17:00:00|9288.7|9286.3|9289.6|9288.1|9291|9288.8|9285.3|9283.4|590
1637168700000|2021-11-17 17:05:00|9290.1|9287.7|9293.2|9290.8|9294.3|9292.2|9289.6|9287.5|387
1637169000000|2021-11-17 17:10:00|9293.3|9290.9|9291|9288.6|9293.3|9291.5|9289.3|9287.1|400
1637169300000|2021-11-17 17:15:00|9290.9|9288.5|9292.2|9289.8|9293.4|9291.2|9289.1|9287.1|402
1637169600000|2021-11-17 17:20:00|9292.1|9289.7|9290.4|9288|9292.6|9290.7|9289.5|9287.2|445
1637169900000|2021-11-17 17:25:00|9290.5|9288.1|9287.3|9284.9|9291.6|9289.6|9286.4|9284.4|390
1637170200000|2021-11-17 17:30:00|9287.2|9284.8|9286.2|9283.8|9290|9287.8|9285.9|9283.6|373
1637170500000|2021-11-17 17:35:00|9286.3|9283.9|9282.5|9280.1|9287.5|9285.6|9280.7|9278.7|522
1637170800000|2021-11-17 17:40:00|9282.3|9280.8|9278.4|9276|9283.2|9281.2|9277.3|9275.1|558
1637171100000|2021-11-17 17:45:00|9278.3|9275.9|9282|9279.6|9282.1|9280.2|9278.3|9275.9|512
1637171400000|2021-11-17 17:50:00|9282.1|9279.7|9281.6|9279.2|9282.5|9280.5|9278.5|9276.5|489
1637171700000|2021-11-17 17:55:00|9281.5|9279.1|9284.2|9282.7|9284.9|9283|9280.5|9278.5|455
1637172000000|2021-11-17 18:00:00|9284.3|9282.8|9284|9282.5|9288.1|9285.7|9283.4|9281.4|645
1637172300000|2021-11-17 18:05:00|9283.7|9282.2|9278.1|9275.7|9283.9|9282.2|9277.5|9275.4|687
1637172600000|2021-11-17 18:10:00|9278.3|9275.9|9280.2|9277.8|9281.3|9279.1|9277.9|9275.5|635
1637172900000|2021-11-17 18:15:00|9280|9277.6|9279.5|9277.1|9282.1|9280|9278.5|9276.5|576
1637173200000|2021-11-17 18:20:00|9279.6|9277.2|9281|9279.5|9281.8|9280.1|9277|9274.6|500
1637173500000|2021-11-17 18:25:00|9280.9|9279.4|9278.1|9276.6|9281|9279.5|9277.8|9275.8|406
1637173800000|2021-11-17 18:30:00|9278.3|9276.8|9281|9279.5|9281.9|9280|9278.3|9276.8|467
1637174100000|2021-11-17 18:35:00|9280.9|9279.4|9284|9281.6|9284.1|9282.1|9279.8|9278.2|406
1637174400000|2021-11-17 18:40:00|9283.9|9281.5|9286.7|9285.2|9288.1|9286.1|9282.7|9280.9|406
1637174700000|2021-11-17 18:45:00|9286.6|9285.1|9288.4|9286.9|9289.4|9287.3|9286.6|9284.9|368
1637175000000|2021-11-17 18:50:00|9288.3|9286.8|9288.2|9285.8|9290|9288|9287|9285|279
1637175300000|2021-11-17 18:55:00|9288.1|9285.7|9286.6|9284.2|9288.3|9286.3|9285.2|9283.1|325
1637175600000|2021-11-17 19:00:00|9286.5|9284.1|9287.6|9285.2|9288.8|9286.8|9285.1|9283|362
1637175900000|2021-11-17 19:05:00|9287.2|9285.7|9287|9285.5|9287.9|9286.1|9286|9284|263
1637176200000|2021-11-17 19:10:00|9286.9|9285.4|9286|9284.5|9287.8|9285.9|9285.7|9284|207
1637176500000|2021-11-17 19:15:00|9285.6|9284.1|9286.6|9285.1|9287.3|9285.3|9284.3|9282.5|319
1637176800000|2021-11-17 19:20:00|9286.5|9285|9288.6|9287.1|9289.4|9287.6|9286|9284.1|322
1637177100000|2021-11-17 19:25:00|9288.7|9287.2|9287.6|9286.1|9289.2|9287.4|9287|9285|283
1637177400000|2021-11-17 19:30:00|9287.7|9286.2|9286.8|9285.3|9288.7|9287|9286|9284|196
1637177700000|2021-11-17 19:35:00|9286.9|9285.4|9287.7|9286.2|9288.5|9286.5|9285.9|9284|186
1637178000000|2021-11-17 19:40:00|9287.8|9286.3|9287.3|9284.9|9288.6|9286.7|9286.6|9284.6|236
1637178300000|2021-11-17 19:45:00|9287.4|9285|9287.8|9285.4|9288.7|9287|9286.4|9284.6|295
1637178600000|2021-11-17 19:50:00|9287.9|9285.5|9286.7|9285.2|9287.9|9285.7|9286.5|9284.6|220
1637178900000|2021-11-17 19:55:00|9286.5|9285|9286.5|9284.1|9287.2|9285.3|9284.5|9282.7|359
1637179200000|2021-11-17 20:00:00|9286.6|9284.2|9289|9286.6|9289.8|9288|9286.4|9284|381
1637179500000|2021-11-17 20:05:00|9288.6|9287.1|9289|9286.6|9290.7|9288.7|9288.3|9286.3|276
1637179800000|2021-11-17 20:10:00|9288.9|9286.5|9287.1|9284.7|9289|9287|9286.4|9284.3|188
1637180100000|2021-11-17 20:15:00|9286.3|9284.8|9283|9280.6|9286.9|9285|9281.5|9279.6|282
1637180400000|2021-11-17 20:20:00|9283.2|9280.8|9284.7|9282.3|9286.1|9284.1|9282.5|9280.4|349
1637180700000|2021-11-17 20:25:00|9284.8|9282.4|9286.5|9284.1|9286.7|9284.6|9284|9281.9|314
1637181000000|2021-11-17 20:30:00|9286.3|9284.8|9286.8|9285.3|9287.3|9285.3|9285.6|9283.7|139
1637181300000|2021-11-17 20:35:00|9286.7|9285.2|9284.8|9282.4|9287.1|9285.2|9284.6|9282.2|224
1637181600000|2021-11-17 20:40:00|9284.7|9282.3|9282.9|9280.5|9285.4|9283.4|9282.3|9279.9|286
1637181900000|2021-11-17 20:45:00|9282.8|9280.4|9284.6|9282.2|9284.8|9282.7|9281.6|9279.6|246
1637182200000|2021-11-17 20:50:00|9284.3|9281.9|9281.4|9279.9|9284.3|9282.1|9281.2|9278.8|368
1637182500000|2021-11-17 20:55:00|9281.5|9280|9280.2|9277.8|9282.6|9280.5|9278.9|9276.8|288
1637182800000|2021-11-17 21:00:00|9280.3|9277.9|9281|9278.6|9282.1|9279.7|9279.6|9277.2|276
1637183100000|2021-11-17 21:05:00|9281.2|9278.8|9280.5|9278.1|9281.2|9278.8|9279.3|9277|219
1637183400000|2021-11-17 21:10:00|9280|9278.5|9281|9278.6|9281.3|9278.9|9279.4|9277|146
1637183700000|2021-11-17 21:15:00|9281.1|9278.7|9283.8|9281.4|9283.8|9281.4|9281|9278.6|84
1637184000000|2021-11-17 21:20:00|9284.1|9281.7|9283|9280.6|9284.4|9282.4|9282.4|9280.5|117
1637184300000|2021-11-17 21:25:00|9282.9|9280.5|9281.3|9278.9|9283|9281.1|9280.4|9278.2|141
1637184600000|2021-11-17 21:30:00|9281.4|9279|9282|9279.6|9283.2|9280.9|9281.3|9278.9|91
1637184900000|2021-11-17 21:35:00|9281.9|9279.5|9280.5|9279|9282.1|9279.7|9280.4|9278.4|112
1637185200000|2021-11-17 21:40:00|9280.6|9279.1|9280.2|9277.8|9281.2|9279.1|9280.1|9277.7|119
1637185500000|2021-11-17 21:45:00|9280.3|9277.9|9280.3|9277.9|9280.6|9278.2|9279.9|9277.5|132
1637185800000|2021-11-17 21:50:00|9280.2|9277.8|9281.9|9279.5|9282.5|9280.1|9280.1|9277.7|198
1637186100000|2021-11-17 21:55:00|9281.7|9279.3|9290.8|9275.8|9291.2|9281.7|9281.6|9275.8|381
1637186400000|2021-11-17 22:00:00|9293|9278|9289.5|9276.7|9301.8|9286.8|9289.2|9274.8|39
1637186700000|2021-11-17 22:05:00|9291.3|9276.4|9293.6|9278.6|9307.9|9292.9|9284.1|9274|102
1637187000000|2021-11-17 22:10:00|9301.2|9286.2|9292.8|9277.8|9301.2|9286.2|9289.9|9274.9|304
1637187300000|2021-11-17 22:15:00|9292.5|9277.5|9292.8|9277.8|9294.6|9280.7|9291.5|9276.5|147
1637187600000|2021-11-17 22:20:00|9292.7|9277.7|9290.7|9275.7|9293.7|9279.2|9283|9274.3|199
1637187900000|2021-11-17 22:25:00|9291.3|9276.3|9287.3|9280|9294.2|9280.9|9283|9274.4|207
1637188200000|2021-11-17 22:30:00|9287.9|9272.9|9287.6|9272.6|9293.6|9278.6|9284|9270.6|347
1637188500000|2021-11-17 22:35:00|9287|9272|9287.5|9272.5|9289.4|9276.6|9285.4|9270.4|399
1637188800000|2021-11-17 22:40:00|9287.4|9272.4|9288.6|9273.6|9289.5|9276.6|9285|9270.7|353
1637189100000|2021-11-17 22:45:00|9287.5|9274.3|9284.5|9275.6|9289.7|9278.7|9283.7|9271.1|624
1637189400000|2021-11-17 22:50:00|9285.8|9275|9285.3|9277|9288.2|9279.2|9283.9|9271.8|569
1637189700000|2021-11-17 22:55:00|9285.6|9278.2|9286.1|9277.8|9287.6|9280.8|9284|9273.7|506
1637190000000|2021-11-17 23:00:00|9286.5|9277.1|9285.6|9283.2|9286.5|9283.5|9283.8|9276.9|340
1637190300000|2021-11-17 23:05:00|9285.5|9283.1|9286.5|9282.3|9289.3|9283.7|9284.8|9278.6|762
1637190600000|2021-11-17 23:10:00|9286.4|9282.5|9287.4|9283.9|9287.6|9284.8|9286.1|9282|567
1637190900000|2021-11-17 23:15:00|9287.1|9283.8|9288.3|9285.9|9288.4|9286|9287|9283.8|151
1637191200000|2021-11-17 23:20:00|9288.2|9285.8|9286.4|9284|9288.4|9286|9286.4|9284|132
1637191500000|2021-11-17 23:25:00|9286.5|9284.1|9286.9|9284.5|9286.9|9284.5|9286.2|9283.8|86
1637191800000|2021-11-17 23:30:00|9286.8|9284.4|9288.1|9285.7|9288.4|9286|9286.4|9284|270
1637192100000|2021-11-17 23:35:00|9288.2|9285.8|9288.9|9286.5|9289.2|9286.8|9287.8|9285.4|227
1637192400000|2021-11-17 23:40:00|9288.8|9286.4|9288.3|9285.9|9289.3|9286.9|9287.8|9285.4|212
1637192700000|2021-11-17 23:45:00|9288.4|9286|9288|9285.6|9288.7|9286.3|9287.6|9285.2|202
1637193000000|2021-11-17 23:50:00|9288.1|9285.7|9287.1|9284.7|9288.6|9286.2|9287|9284.6|186
1637193300000|2021-11-17 23:55:00|9287|9284.6|9286.9|9284.5|9287.5|9285.1|9286.4|9284.3|162
1637193600000|2021-11-18 00:00:00|9286.8|9284.4|9288.1|9285.7|9288.3|9285.9|9286.8|9284.4|248
1637193900000|2021-11-18 00:05:00|9288|9285.6|9286.5|9284.1|9288|9285.8|9286.3|9283.9|252
1637194200000|2021-11-18 00:10:00|9286.4|9284|9285.8|9283.4|9286.6|9284.2|9285.3|9282.9|171
1637194500000|2021-11-18 00:15:00|9285.7|9283.3|9284|9281.6|9286.3|9283.9|9283.9|9281.5|159
1637194800000|2021-11-18 00:20:00|9283.9|9281.5|9282.1|9279.7|9284.1|9281.7|9280.7|9278.7|245
1637195100000|2021-11-18 00:25:00|9282|9279.6|9282.1|9279.7|9282.6|9280.4|9281.4|9279.5|126
1637195400000|2021-11-18 00:30:00|9282|9279.6|9284.9|9282.5|9285|9282.8|9282|9279.6|198
1637195700000|2021-11-18 00:35:00|9284.8|9282.4|9284.5|9282.1|9285.1|9283.1|9284.1|9281.9|146
1637196000000|2021-11-18 00:40:00|9284.6|9282.2|9283.8|9281.4|9285|9282.6|9283|9280.9|209
1637196300000|2021-11-18 00:45:00|9283.7|9281.3|9282.3|9279.9|9284.1|9282.1|9282.1|9279.7|205
1637196600000|2021-11-18 00:50:00|9282.2|9279.8|9284.1|9281.7|9284.4|9282.2|9282.2|9279.8|229
1637196900000|2021-11-18 00:55:00|9283.9|9281.5|9284.7|9282.3|9284.9|9282.9|9282.7|9280.6|294
1637197200000|2021-11-18 01:00:00|9284.5|9282.1|9286|9283.6|9286.2|9284.2|9284.2|9282.1|261
1637197500000|2021-11-18 01:05:00|9285.9|9283.5|9284.5|9283|9286.6|9284.4|9284.4|9282.3|221
1637197800000|2021-11-18 01:10:00|9284.9|9282.5|9286.1|9283.7|9286.2|9283.8|9284.3|9282.3|174
1637198100000|2021-11-18 01:15:00|9286|9283.6|9280.5|9279|9286.5|9284.5|9280.5|9278.6|340
1637198400000|2021-11-18 01:20:00|9280.6|9279.1|9281|9278.6|9282.2|9280.1|9280.1|9277.9|263
1637198700000|2021-11-18 01:25:00|9281.1|9278.7|9279.9|9277.5|9281.4|9279|9279.2|9277.1|214
1637199000000|2021-11-18 01:30:00|9279.8|9277.4|9281.2|9278.8|9281.4|9279.4|9279.2|9277.2|241
1637199300000|2021-11-18 01:35:00|9281.3|9278.9|9280.7|9279.2|9281.6|9279.4|9280.7|9278.6|163
1637199600000|2021-11-18 01:40:00|9281.3|9278.9|9282|9279.6|9282.2|9280.2|9280.5|9278.4|272
1637199900000|2021-11-18 01:45:00|9281.9|9279.5|9281.9|9280.4|9283.6|9281.6|9281.3|9278.9|191
1637200200000|2021-11-18 01:50:00|9282.3|9279.9|9283.8|9281.4|9284|9282.1|9282.2|9279.8|276
1637200500000|2021-11-18 01:55:00|9283.6|9281.2|9283|9280.6|9283.6|9281.7|9281.9|9279.7|321
1637200800000|2021-11-18 02:00:00|9282.7|9280.3|9280.5|9278.1|9283|9281|9280.4|9278|274
1637201100000|2021-11-18 02:05:00|9280.4|9278|9274.1|9271.7|9280.4|9278|9274.1|9271.7|442
1637201400000|2021-11-18 02:10:00|9273.8|9271.4|9272|9269.6|9274.4|9272.1|9271.8|9269.4|368
1637201700000|2021-11-18 02:15:00|9272.1|9269.7|9271.2|9268.8|9272.5|9270.7|9270.7|9268.5|366
1637202000000|2021-11-18 02:20:00|9271.3|9268.9|9272.7|9270.3|9272.8|9270.6|9270.9|9268.8|275
1637202300000|2021-11-18 02:25:00|9272.6|9270.2|9273.3|9270.9|9274.5|9272.2|9272|9269.9|371
1637202600000|2021-11-18 02:30:00|9273.4|9271|9274.2|9271.8|9274.7|9272.7|9273.1|9270.7|300
1637202900000|2021-11-18 02:35:00|9273.9|9271.5|9274.4|9272|9276.4|9274.2|9273.3|9271.2|253
1637203200000|2021-11-18 02:40:00|9274.5|9272.1|9273.6|9271.2|9275.1|9273.2|9272|9270|210
1637203500000|2021-11-18 02:45:00|9273.4|9271|9276.1|9273.7|9276.9|9274.9|9273|9270.6|239
1637203800000|2021-11-18 02:50:00|9276|9273.6|9276.5|9274.1|9277.6|9275.3|9275.5|9273.5|221
1637204100000|2021-11-18 02:55:00|9276.6|9274.2|9276.2|9273.8|9276.9|9274.5|9274.8|9272.8|213
1637204400000|2021-11-18 03:00:00|9276.5|9274.1|9276.2|9273.8|9277.7|9275.5|9275.7|9273.5|209
1637204700000|2021-11-18 03:05:00|9276.1|9273.7|9276|9274.5|9276.6|9274.6|9275.5|9273.3|241
1637205000000|2021-11-18 03:10:00|9276.4|9274|9279.6|9277.2|9279.6|9277.2|9276.3|9273.9|164
1637205300000|2021-11-18 03:15:00|9279.7|9277.3|9280.4|9278|9280.9|9278.5|9279.5|9277.1|169
1637205600000|2021-11-18 03:20:00|9280.5|9278.1|9279.7|9277.3|9281.3|9278.9|9279.7|9277.3|150
1637205900000|2021-11-18 03:25:00|9279.8|9277.4|9279.5|9277.1|9280|9277.9|9278.9|9276.7|115
1637206200000|2021-11-18 03:30:00|9279.6|9277.2|9278.6|9276.2|9279.6|9277.2|9277.7|9275.6|218
1637206500000|2021-11-18 03:35:00|9278.7|9276.3|9279.1|9276.7|9279.5|9277.1|9278|9275.8|195
1637206800000|2021-11-18 03:40:00|9279.2|9276.8|9278|9275.6|9279.9|9277.5|9275.6|9273.2|310
1637207100000|2021-11-18 03:45:00|9278.1|9275.7|9277.1|9274.7|9278.7|9276.6|9276.4|9274|184
1637207400000|2021-11-18 03:50:00|9277.2|9274.8|9277.7|9275.3|9278.1|9275.7|9276|9273.6|237
1637207700000|2021-11-18 03:55:00|9277.2|9274.8|9278.5|9276.1|9278.7|9276.4|9276.6|9274.2|215
1637208000000|2021-11-18 04:00:00|9278.6|9276.2|9279.2|9276.8|9280.4|9278.3|9278.2|9276.1|190
1637208300000|2021-11-18 04:05:00|9279.1|9276.7|9278.6|9276.2|9279.8|9277.9|9278.2|9276.1|175
1637208600000|2021-11-18 04:10:00|9278.7|9276.3|9280.4|9278|9280.4|9278.4|9278.1|9275.7|125
1637208900000|2021-11-18 04:15:00|9280.3|9277.9|9279.7|9277.3|9280.6|9278.2|9279.3|9276.9|91
1637209200000|2021-11-18 04:20:00|9279.8|9277.4|9279.6|9277.2|9280|9277.9|9279.1|9277|88
1637209500000|2021-11-18 04:25:00|9279.5|9277.1|9279.6|9277.2|9279.9|9277.5|9279|9276.6|120
1637209800000|2021-11-18 04:30:00|9279.7|9277.3|9280|9277.6|9281|9278.7|9279.4|9277|177
1637210100000|2021-11-18 04:35:00|9279.7|9277.3|9280.5|9278.1|9280.8|9278.9|9279.1|9276.9|152
1637210400000|2021-11-18 04:40:00|9280.4|9278|9280.5|9278.1|9281.3|9279.4|9279.5|9277.1|216
1637210700000|2021-11-18 04:45:00|9280.1|9278.6|9281.5|9279.1|9281.8|9279.5|9280|9278.1|203
1637211000000|2021-11-18 04:50:00|9281.6|9279.2|9282|9279.6|9282.6|9280.3|9280.6|9278.2|161
1637211300000|2021-11-18 04:55:00|9281.7|9280.2|9281.6|9280.1|9282.5|9280.5|9281.2|9278.8|184
1637211600000|2021-11-18 05:00:00|9282.1|9279.7|9283.4|9281|9283.4|9281|9281|9278.6|227
1637211900000|2021-11-18 05:05:00|9283.5|9281.1|9286|9283.6|9287.3|9284.9|9283.4|9281|383
1637212200000|2021-11-18 05:10:00|9286.1|9283.7|9287.4|9285|9287.7|9285.3|9285.4|9283|207
1637212500000|2021-11-18 05:15:00|9287.3|9284.9|9286.4|9284|9287.4|9285|9285.2|9283.2|234
1637212800000|2021-11-18 05:20:00|9286.3|9283.9|9287.4|9285|9287.4|9285|9285.8|9283.5|168
1637213100000|2021-11-18 05:25:00|9287.3|9284.9|9286.7|9284.3|9287.4|9285.4|9286.2|9284|127
1637213400000|2021-11-18 05:30:00|9286.8|9284.4|9287.7|9285.3|9288.8|9286.6|9285.9|9284|217
1637213700000|2021-11-18 05:35:00|9287.4|9285|9286.5|9284.1|9287.4|9285.4|9285.9|9283.9|152
1637214000000|2021-11-18 05:40:00|9286.6|9284.2|9287.4|9285|9287.5|9285.3|9286.5|9284.1|159
1637214300000|2021-11-18 05:45:00|9287.3|9284.9|9287.4|9285|9287.5|9285.4|9286.1|9283.7|237
1637214600000|2021-11-18 05:50:00|9287.5|9285.1|9286.8|9284.4|9287.6|9285.5|9286.2|9284.2|167
1637214900000|2021-11-18 05:55:00|9286.7|9284.3|9287.5|9285.1|9287.7|9285.3|9285.6|9283.6|188
1637215200000|2021-11-18 06:00:00|9287.4|9285|9286.2|9283.8|9287.6|9285.7|9285.8|9283.5|245
1637215500000|2021-11-18 06:05:00|9286.1|9283.7|9286.6|9284.2|9287.2|9284.8|9285.6|9283.2|231
1637215800000|2021-11-18 06:10:00|9286.7|9284.3|9287.3|9284.9|9287.5|9285.3|9285.9|9283.9|195
1637216100000|2021-11-18 06:15:00|9287.2|9284.8|9288.5|9286.1|9290|9287.8|9286.9|9284.8|329
1637216400000|2021-11-18 06:20:00|9288.6|9286.2|9287.5|9285.1|9289|9287|9286.8|9284.8|190
1637216700000|2021-11-18 06:25:00|9287|9285.5|9287.3|9284.9|9287.9|9285.9|9286.8|9284.7|209
1637217000000|2021-11-18 06:30:00|9287.4|9285|9288.8|9286.4|9288.8|9286.5|9286.6|9284.7|178
1637217300000|2021-11-18 06:35:00|9288.3|9286.8|9289.1|9287.6|9289.9|9287.8|9288.1|9286.1|210
1637217600000|2021-11-18 06:40:00|9289.4|9287.9|9292.2|9289.8|9292.9|9291|9289.3|9287.3|257
1637217900000|2021-11-18 06:45:00|9292.4|9290|9290.7|9288.3|9293.3|9291.3|9290.2|9288.2|217
1637218200000|2021-11-18 06:50:00|9290.8|9288.4|9290.1|9287.7|9290.9|9288.5|9288.8|9286.8|336
1637218500000|2021-11-18 06:55:00|9290|9287.6|9290.1|9287.7|9291|9288.9|9288.9|9286.9|319
1637218800000|2021-11-18 07:00:00|9290.8|9288.4|9290.3|9287.9|9292.6|9290.2|9289.5|9287.6|325
1637219100000|2021-11-18 07:05:00|9290.5|9288.1|9288.7|9287.2|9290.9|9289|9288.6|9287.1|421
1637219400000|2021-11-18 07:10:00|9288.6|9287.1|9287.3|9284.9|9289.5|9287.4|9286.1|9284.3|509
1637219700000|2021-11-18 07:15:00|9287.5|9285.1|9285.7|9284.2|9288|9286.1|9283.7|9281.8|525
1637220000000|2021-11-18 07:20:00|9285.6|9284.1|9286.8|9284.4|9287.5|9285.7|9284.6|9282.7|505
1637220300000|2021-11-18 07:25:00|9286.9|9284.5|9284.1|9282.6|9287.2|9284.8|9283.5|9281.4|426
1637220600000|2021-11-18 07:30:00|9284.5|9282.1|9281.8|9280.3|9285.9|9284.1|9281.8|9279.8|465
1637220900000|2021-11-18 07:35:00|9281.9|9280.4|9276.9|9274.5|9283|9280.9|9276.3|9273.9|510
1637221200000|2021-11-18 07:40:00|9277|9274.6|9273.4|9271|9277.1|9274.7|9272.1|9270|534
1637221500000|2021-11-18 07:45:00|9273.3|9270.9|9270.4|9268|9276.6|9274.6|9269.2|9266.8|485
1637221800000|2021-11-18 07:50:00|9270.9|9268.5|9269.4|9267|9273.4|9271.2|9269.2|9266.8|385
1637222100000|2021-11-18 07:55:00|9269.5|9267.1|9276.2|9273.8|9278.4|9276|9268.8|9266.7|701
1637222400000|2021-11-18 08:00:00|9276.1|9273.7|9284|9281.6|9284.6|9282.2|9275.3|9273.2|657
1637222700000|2021-11-18 08:05:00|9284.2|9281.8|9280.6|9278.2|9285.8|9283.7|9279.2|9277|473
1637223000000|2021-11-18 08:10:00|9280.5|9278.1|9280.1|9277.7|9280.8|9278.4|9277.6|9275.3|491
1637223300000|2021-11-18 08:15:00|9280|9277.6|9279|9276.6|9280.6|9278.6|9277|9274.9|507
1637223600000|2021-11-18 08:20:00|9278.8|9276.4|9277.9|9275.5|9281.9|9279.8|9277.1|9274.7|846
1637223900000|2021-11-18 08:25:00|9278|9275.6|9277.5|9275.1|9279.7|9277.8|9276.2|9273.9|520
1637224200000|2021-11-18 08:30:00|9277.6|9275.2|9283.1|9280.7|9284.1|9281.7|9276.1|9273.7|672
1637224500000|2021-11-18 08:35:00|9283.2|9280.8|9284|9281.6|9284.8|9282.4|9279.7|9277.3|562
1637224800000|2021-11-18 08:40:00|9284.1|9281.7|9282.4|9280|9289.3|9286.9|9282.4|9280|672
1637225100000|2021-11-18 08:45:00|9282.3|9279.9|9281.2|9278.8|9284.2|9282.1|9280.2|9278.1|575
1637225400000|2021-11-18 08:50:00|9281.1|9278.7|9283.9|9281.5|9284.7|9282.8|9281.1|9278.7|470
1637225700000|2021-11-18 08:55:00|9283.8|9281.4|9274.7|9272.3|9284|9282|9273.9|9271.5|726
1637226000000|2021-11-18 09:00:00|9274.5|9272.1|9280.3|9277.9|9280.9|9278.5|9274.5|9272.1|563
1637226300000|2021-11-18 09:05:00|9280.6|9278.2|9281.7|9279.3|9281.9|9279.5|9277|9274.7|580
1637226600000|2021-11-18 09:10:00|9281.6|9279.2|9282.4|9280|9285.4|9283.5|9281.6|9279.2|412
1637226900000|2021-11-18 09:15:00|9282.5|9280.1|9280.2|9278.7|9283.7|9281.8|9279.5|9277.4|284
1637227200000|2021-11-18 09:20:00|9280|9277.8|9281.3|9278.9|9282.2|9279.8|9279.4|9277.1|417
1637227500000|2021-11-18 09:25:00|9281.2|9278.8|9279.2|9276.8|9282.4|9280.4|9278.6|9276.6|411
1637227800000|2021-11-18 09:30:00|9279.1|9276.7|9273.7|9271.3|9279.7|9277.5|9272.9|9270.5|677
1637228100000|2021-11-18 09:35:00|9273.6|9271.2|9274.3|9272.8|9275.4|9273.5|9270.1|9267.9|499
1637228400000|2021-11-18 09:40:00|9274.6|9273.1|9277.4|9275|9277.4|9275.9|9274.3|9272.4|530
1637228700000|2021-11-18 09:45:00|9277.3|9274.9|9276.3|9273.9|9278.5|9276.4|9275.6|9273.6|453
1637229000000|2021-11-18 09:50:00|9276.2|9273.8|9276|9273.6|9281|9278.7|9275.6|9273.6|479
1637229300000|2021-11-18 09:55:00|9275.8|9273.4|9273|9270.6|9276.6|9274.9|9272.4|9270.5|494
1637229600000|2021-11-18 10:00:00|9273.1|9270.7|9271.5|9270|9273.9|9271.8|9270.7|9269|538
1637229900000|2021-11-18 10:05:00|9271.2|9269.7|9273.4|9271.9|9274.8|9272.8|9270.3|9268.2|401
1637230200000|2021-11-18 10:10:00|9273.5|9272|9274.9|9273.4|9275.1|9273.5|9273.3|9271.2|356
1637230500000|2021-11-18 10:15:00|9275.1|9273.6|9275.5|9273.1|9275.9|9274|9273.5|9271.7|351
1637230800000|2021-11-18 10:20:00|9275.4|9273|9277.9|9276.4|9278.6|9276.9|9274|9272.1|419
1637231100000|2021-11-18 10:25:00|9278.3|9275.9|9277.2|9274.8|9278.9|9277.2|9274.5|9272.7|755
1637231400000|2021-11-18 10:30:00|9277.1|9274.7|9273.6|9272.1|9277.7|9275.7|9273.4|9271.6|456
1637231700000|2021-11-18 10:35:00|9273.7|9272.2|9271.5|9270|9274.4|9272.2|9271|9269|455
1637232000000|2021-11-18 10:40:00|9271.6|9270.1|9271|9269.5|9272.8|9270.6|9270.7|9268.8|332
1637232300000|2021-11-18 10:45:00|9270.8|9269.3|9271.2|9268.8|9272.8|9270.6|9270.3|9268.2|345
1637232600000|2021-11-18 10:50:00|9270.9|9269.4|9268.5|9266.1|9272.1|9270|9266.6|9264.6|433
1637232900000|2021-11-18 10:55:00|9268.4|9266|9268.7|9266.3|9272.9|9270.8|9267|9265|510
1637233200000|2021-11-18 11:00:00|9268.2|9266.7|9270.8|9269.3|9272.9|9271.4|9267.8|9265.9|426
1637233500000|2021-11-18 11:05:00|9271.2|9268.8|9267.7|9265.3|9271.3|9269.4|9265.3|9262.9|563
1637233800000|2021-11-18 11:10:00|9267.5|9265.1|9271.1|9268.7|9273.2|9271.3|9266.9|9265|563
1637234100000|2021-11-18 11:15:00|9271.2|9268.8|9269.2|9266.8|9271.8|9269.7|9268.3|9266.2|411
1637234400000|2021-11-18 11:20:00|9269|9266.6|9268.4|9266|9270|9268|9266.6|9265.1|323
1637234700000|2021-11-18 11:25:00|9268.5|9266.1|9271.8|9270.3|9272.3|9270.6|9267.3|9265.5|565
1637235000000|2021-11-18 11:30:00|9271.7|9270.2|9269.2|9267.7|9272.6|9270.6|9266.3|9264.4|587
1637235300000|2021-11-18 11:35:00|9269.1|9267.6|9269.5|9268|9273.6|9271.7|9268.9|9266.9|921
1637235600000|2021-11-18 11:40:00|9269.7|9268.2|9273.3|9270.9|9276.3|9273.9|9269.3|9267.5|717
1637235900000|2021-11-18 11:45:00|9273.4|9271|9272|9269.6|9273.4|9271|9270|9267.9|353
1637236200000|2021-11-18 11:50:00|9271.9|9269.5|9269.2|9267.7|9272.4|9270.5|9268.7|9266.6|389
1637236500000|2021-11-18 11:55:00|9269.3|9267.8|9267|9265.5|9270.4|9268.3|9267|9265|492
1637236800000|2021-11-18 12:00:00|9267.1|9265.6|9269.7|9268.2|9270.6|9269.1|9266.6|9264.6|363
1637237100000|2021-11-18 12:05:00|9269.8|9268.3|9267.3|9265.8|9269.8|9268.3|9266|9264.2|355
1637237400000|2021-11-18 12:10:00|9267.2|9265.7|9267.5|9266|9268.2|9266.5|9266.5|9264.5|337
1637237700000|2021-11-18 12:15:00|9267.6|9266.1|9271.8|9270.3|9272.4|9270.4|9266.8|9265.1|400
1637238000000|2021-11-18 12:20:00|9271.9|9270.4|9271.7|9270.2|9272.4|9270.6|9269.7|9268|396
1637238300000|2021-11-18 12:25:00|9271.8|9270.3|9269.2|9267.7|9272.3|9270.4|9268.7|9267.1|319
1637238600000|2021-11-18 12:30:00|9269|9267.5|9268.8|9267.3|9270.7|9269.1|9267.4|9265.5|415
1637238900000|2021-11-18 12:35:00|9268.9|9267.4|9267.6|9266.1|9270|9268.3|9266.3|9264.3|446
1637239200000|2021-11-18 12:40:00|9267.7|9266.2|9264.2|9261.8|9268.1|9266.6|9263|9260.8|451
1637239500000|2021-11-18 12:45:00|9264.1|9261.7|9263.3|9260.9|9264.2|9261.8|9260.5|9258.6|376
1637239800000|2021-11-18 12:50:00|9263.4|9261|9262.8|9260.4|9264.9|9263|9262.3|9260.4|395
1637240100000|2021-11-18 12:55:00|9262.9|9260.5|9262.9|9260.5|9264.9|9263|9257.8|9255.4|678
1637240400000|2021-11-18 13:00:00|9262.5|9260.1|9260.5|9259|9267.6|9265.2|9259.8|9258|783
1637240700000|2021-11-18 13:05:00|9260.4|9258.9|9261.3|9259.8|9262.5|9260.7|9258.4|9256.7|679
1637241000000|2021-11-18 13:10:00|9261.4|9259.9|9265.7|9264.2|9267.2|9265.4|9261.4|9259.4|642
1637241300000|2021-11-18 13:15:00|9266.3|9263.9|9270.7|9269.2|9271.8|9269.7|9264.8|9262.9|580
1637241600000|2021-11-18 13:20:00|9270.5|9269|9272.8|9271.3|9275|9272.6|9269.9|9267.8|665
1637241900000|2021-11-18 13:25:00|9272.7|9271.2|9272.1|9269.7|9277.4|9275.3|9271.7|9267.8|712
1637242200000|2021-11-18 13:30:00|9272.2|9269.8|9271.7|9269.3|9277.9|9275.5|9268.3|9265.9|1051
1637242500000|2021-11-18 13:35:00|9271.4|9269|9272.3|9270.8|9273.6|9271.2|9268.2|9266.2|827
1637242800000|2021-11-18 13:40:00|9272.9|9270.5|9269.3|9266.9|9274.9|9272.7|9268.5|9266.2|798
1637243100000|2021-11-18 13:45:00|9269.2|9266.8|9267.5|9265.1|9269.8|9267.8|9266|9263.9|708
1637243400000|2021-11-18 13:50:00|9267.4|9265|9270|9267.6|9270.7|9268.7|9265.8|9263.8|604
1637243700000|2021-11-18 13:55:00|9270.1|9267.7|9274.7|9273.2|9275.2|9273.3|9269.7|9267.7|599
1637244000000|2021-11-18 14:00:00|9275.5|9273.1|9276.3|9273.9|9281.3|9279.1|9274.5|9272.3|739
1637244300000|2021-11-18 14:05:00|9275.8|9273.4|9273.3|9271.8|9276.8|9274.5|9272|9270|752
1637244600000|2021-11-18 14:10:00|9273.7|9271.3|9272.2|9269.8|9274.3|9272.4|9270.8|9268.6|677
1637244900000|2021-11-18 14:15:00|9272.4|9270|9272.6|9270.2|9273.5|9271.2|9269.8|9267.8|638
1637245200000|2021-11-18 14:20:00|9272.5|9270.1|9265.9|9263.5|9272.9|9270.5|9265.2|9262.9|521
1637245500000|2021-11-18 14:25:00|9265.5|9264|9267.7|9265.3|9270.5|9268.6|9265.1|9263|580
1637245800000|2021-11-18 14:30:00|9267.4|9265.9|9266|9263.6|9269.6|9267.7|9263.2|9261.2|742
1637246100000|2021-11-18 14:35:00|9266.1|9263.7|9264.6|9262.2|9267.4|9265.5|9262.5|9260.5|859
1637246400000|2021-11-18 14:40:00|9265|9262.6|9265|9262.6|9265.2|9263.4|9260.8|9258.4|860
1637246700000|2021-11-18 14:45:00|9264.8|9262.4|9267.2|9265.7|9269.4|9267.4|9263.5|9261.6|715
1637247000000|2021-11-18 14:50:00|9267.3|9265.8|9271.8|9269.4|9271.8|9269.9|9266.4|9264.4|781
1637247300000|2021-11-18 14:55:00|9271.6|9269.2|9270.3|9267.9|9272.7|9270.9|9268.9|9266.5|574
1637247600000|2021-11-18 15:00:00|9270.2|9267.8|9274.9|9273.4|9278.6|9276.3|9270.2|9267.8|767
1637247900000|2021-11-18 15:05:00|9275|9273.5|9275.3|9272.9|9279.2|9276.9|9274.9|9272.8|611
1637248200000|2021-11-18 15:10:00|9275.4|9273|9271.5|9269.1|9275.9|9274|9270.9|9268.8|720
1637248500000|2021-11-18 15:15:00|9271.7|9269.3|9262.8|9260.4|9271.7|9269.3|9262.2|9259.8|794
1637248800000|2021-11-18 15:20:00|9262.7|9260.3|9259.6|9258.1|9266.1|9263.7|9257.3|9255.2|942
1637249100000|2021-11-18 15:25:00|9260.1|9257.7|9258.9|9257.4|9260.6|9258.6|9256.3|9254|773
1637249400000|2021-11-18 15:30:00|9258.8|9257.3|9260.6|9259.1|9261.6|9259.7|9258.6|9256.5|671
1637249700000|2021-11-18 15:35:00|9261.1|9258.7|9260.7|9258.3|9261.3|9259.3|9258.6|9256.2|636
1637250000000|2021-11-18 15:40:00|9260.8|9258.4|9263.9|9261.5|9264.4|9262.3|9259.5|9257.6|643
1637250300000|2021-11-18 15:45:00|9263.8|9261.4|9255.9|9253.5|9263.9|9261.5|9255.4|9253.2|697
1637250600000|2021-11-18 15:50:00|9256.1|9253.7|9264.5|9263|9265.5|9263.5|9255.5|9253.5|700
1637250900000|2021-11-18 15:55:00|9264.8|9262.4|9262.9|9260.5|9264.8|9262.5|9259.3|9257.3|779
1637251200000|2021-11-18 16:00:00|9263.1|9260.7|9262.6|9260.2|9266|9263.9|9261.7|9259.5|769
1637251500000|2021-11-18 16:05:00|9262.7|9260.3|9266.7|9264.3|9269.5|9267.1|9262.5|9260.1|620
1637251800000|2021-11-18 16:10:00|9267.3|9264.9|9267|9264.6|9269.1|9266.7|9263.5|9261.4|578
1637252100000|2021-11-18 16:15:00|9266.5|9265|9266.1|9263.7|9268.6|9266.5|9265.6|9263.4|627
1637252400000|2021-11-18 16:20:00|9265.7|9264.2|9266.9|9264.5|9269.4|9267.4|9265.7|9263.5|526
1637252700000|2021-11-18 16:25:00|9267|9264.6|9267.7|9265.3|9267.8|9265.8|9263.9|9261.8|572
1637253000000|2021-11-18 16:30:00|9267.8|9265.4|9267.2|9265.7|9267.8|9265.7|9264.4|9262.4|630
1637253300000|2021-11-18 16:35:00|9267.5|9265.1|9264.1|9261.7|9267.6|9265.3|9263.3|9261|460
1637253600000|2021-11-18 16:40:00|9264.2|9261.8|9264.3|9261.9|9265|9263|9263.5|9261.3|390
1637253900000|2021-11-18 16:45:00|9264.4|9262|9261.6|9259.2|9265|9263.1|9260.4|9258.5|429
1637254200000|2021-11-18 16:50:00|9261.7|9259.3|9263.8|9261.4|9265.1|9263|9259.8|9257.4|568
1637254500000|2021-11-18 16:55:00|9263.7|9261.3|9261.1|9258.7|9264|9262.1|9260.5|9258.3|475
1637254800000|2021-11-18 17:00:00|9261.2|9258.8|9255.1|9252.7|9262.1|9260.3|9255|9252.7|592
1637255100000|2021-11-18 17:05:00|9255.2|9252.8|9255.6|9253.2|9257.6|9255.3|9253.5|9251.1|405
1637255400000|2021-11-18 17:10:00|9254.9|9253.4|9253.2|9250.8|9255.6|9253.6|9251.8|9249.8|397
1637255700000|2021-11-18 17:15:00|9253.3|9250.9|9259.2|9256.8|9259.4|9257.4|9253|9250.8|412
1637256000000|2021-11-18 17:20:00|9259.1|9256.7|9255.4|9253.9|9259.4|9257.5|9254.4|9252.3|436
1637256300000|2021-11-18 17:25:00|9255.3|9253.8|9254.8|9252.4|9257.1|9255.1|9254.2|9252.1|317
1637256600000|2021-11-18 17:30:00|9254.7|9252.3|9254.3|9252.8|9255.4|9253.6|9253.7|9251.9|292
1637256900000|2021-11-18 17:35:00|9254.7|9252.3|9253.6|9252.1|9255.9|9253.7|9253.6|9251.5|237
1637257200000|2021-11-18 17:40:00|9253.7|9252.2|9255.1|9253.6|9256.1|9254.4|9253.6|9251.9|268
1637257500000|2021-11-18 17:45:00|9255.2|9253.7|9254.1|9251.7|9255.3|9253.8|9253.1|9250.9|268
1637257800000|2021-11-18 17:50:00|9254|9251.6|9255.2|9252.8|9255.9|9254|9253.4|9251.4|359
1637258100000|2021-11-18 17:55:00|9254.7|9253.2|9256.7|9254.3|9259.1|9257.1|9254.7|9252.8|398
1637258400000|2021-11-18 18:00:00|9256.3|9254.8|9257.4|9255|9258.8|9256.7|9255.4|9253.3|447
1637258700000|2021-11-18 18:05:00|9257.3|9254.9|9253.7|9252.2|9257.4|9255.3|9253.6|9251.6|340
1637259000000|2021-11-18 18:10:00|9253.6|9252.1|9254.5|9253|9256|9254.1|9253.6|9251.6|162
1637259300000|2021-11-18 18:15:00|9254.9|9252.5|9253.8|9252.3|9254.9|9253|9253.4|9251.5|240
1637259600000|2021-11-18 18:20:00|9253.9|9252.4|9255.9|9254.4|9257.4|9255.5|9253.7|9251.8|211
1637259900000|2021-11-18 18:25:00|9256.6|9254.2|9256.7|9254.3|9257.4|9255.5|9255.2|9253.1|210
1637260200000|2021-11-18 18:30:00|9256.8|9254.4|9256.3|9253.9|9257.3|9255.4|9255.4|9253.4|285
1637260500000|2021-11-18 18:35:00|9256.4|9254|9256.5|9254.1|9257.4|9255.6|9255.5|9253.5|237
1637260800000|2021-11-18 18:40:00|9256.4|9254|9255.9|9254.4|9257.8|9256|9255.4|9253.5|278
1637261100000|2021-11-18 18:45:00|9256|9254.5|9256.6|9254.2|9257.4|9255.5|9255.8|9253.9|191
1637261400000|2021-11-18 18:50:00|9256.5|9254.1|9257.5|9255.1|9258.3|9256.4|9256.2|9254.1|204
1637261700000|2021-11-18 18:55:00|9257.4|9255|9256.9|9255.4|9257.8|9255.8|9256.1|9254|156
1637262000000|2021-11-18 19:00:00|9257|9255.5|9257.4|9255|9258.3|9256.3|9256.2|9254.4|301
1637262300000|2021-11-18 19:05:00|9257.5|9255.1|9258.2|9255.8|9258.2|9256.3|9256.9|9254.9|179
1637262600000|2021-11-18 19:10:00|9258.1|9255.7|9257.2|9255.7|9259|9257.1|9257|9255|199
1637262900000|2021-11-18 19:15:00|9257.3|9255.8|9258.3|9255.9|9259|9257.1|9256.7|9254.9|207
1637263200000|2021-11-18 19:20:00|9258.4|9256|9256.9|9255.4|9258.4|9256.5|9256.1|9254.6|173
1637263500000|2021-11-18 19:25:00|9257.3|9254.9|9256.8|9255.3|9257.5|9255.5|9256.3|9254.5|187
1637263800000|2021-11-18 19:30:00|9256.9|9255.4|9256.9|9255.4|9257.4|9255.6|9255.8|9254|196
1637264100000|2021-11-18 19:35:00|9256.8|9255.3|9256.9|9255.4|9257.9|9256.1|9256.5|9254.4|184
1637264400000|2021-11-18 19:40:00|9257|9255.5|9257|9255.5|9257.5|9255.8|9256.3|9254.5|144
1637264700000|2021-11-18 19:45:00|9256.9|9255.4|9256.7|9255.2|9257.6|9255.6|9256.2|9254.4|160
1637265000000|2021-11-18 19:50:00|9256.8|9255.3|9255.4|9253.9|9257.4|9255.3|9255.3|9253.3|163
1637265300000|2021-11-18 19:55:00|9255.3|9253.8|9257.1|9255.6|9257.5|9255.7|9254.8|9253.3|201
1637265600000|2021-11-18 20:00:00|9256.9|9255.4|9257.4|9255|9259.4|9257.8|9256.3|9254.3|365
1637265900000|2021-11-18 20:05:00|9257.5|9255.1|9256.9|9254.5|9257.5|9255.6|9256|9254|215
1637266200000|2021-11-18 20:10:00|9257|9254.6|9256.9|9254.5|9257.3|9255.4|9255.7|9253.4|254
1637266500000|2021-11-18 20:15:00|9256.8|9254.4|9256.5|9254.1|9257.6|9255.4|9255.8|9253.7|182
1637266800000|2021-11-18 20:20:00|9256.3|9253.9|9254.2|9251.8|9256.6|9254.6|9253.9|9251.8|240
1637267100000|2021-11-18 20:25:00|9254.3|9251.9|9255|9253.5|9255.6|9253.6|9253.6|9251.6|167
1637267400000|2021-11-18 20:30:00|9255.1|9253.6|9256.1|9253.7|9256.4|9254.2|9254.3|9252.4|236
1637267700000|2021-11-18 20:35:00|9256|9253.6|9256|9254.5|9257|9254.7|9255.2|9253.4|210
1637268000000|2021-11-18 20:40:00|9256.4|9254|9256.4|9254|9257.1|9255.3|9255.5|9253.5|167
1637268300000|2021-11-18 20:45:00|9256.3|9253.9|9257.6|9256.1|9258.2|9256.2|9254.9|9253|171
1637268600000|2021-11-18 20:50:00|9257.8|9256.3|9257.5|9255.1|9258.2|9256.3|9255.9|9253.9|221
1637268900000|2021-11-18 20:55:00|9257|9255.5|9254.4|9252|9258.3|9256.2|9254|9251.7|301
1637269200000|2021-11-18 21:00:00|9254.7|9252.3|9254.8|9252.4|9255.8|9253.4|9253.8|9251.8|236
1637269500000|2021-11-18 21:05:00|9254.9|9252.5|9255.6|9253.2|9255.9|9253.5|9254.5|9252.2|150
1637269800000|2021-11-18 21:10:00|9255.5|9253.1|9255.8|9253.4|9255.9|9253.9|9254.8|9252.7|145
1637270100000|2021-11-18 21:15:00|9255.6|9253.2|9255.7|9253.3|9255.9|9253.9|9254.9|9252.5|144
1637270400000|2021-11-18 21:20:00|9255.8|9253.4|9255.7|9253.3|9255.9|9253.9|9255.2|9253.1|90
1637270700000|2021-11-18 21:25:00|9255.5|9253.1|9256.9|9254.5|9257.2|9255.1|9254.3|9252.2|169
1637271000000|2021-11-18 21:30:00|9256.5|9255|9255.6|9253.2|9256.6|9255.1|9254.6|9252.2|123
1637271300000|2021-11-18 21:35:00|9255.7|9253.3|9255.6|9253.2|9255.7|9253.3|9255.4|9253|57
1637271600000|2021-11-18 21:40:00|9255.7|9253.3|9255.7|9253.3|9255.9|9253.5|9254.7|9252.3|114
1637271900000|2021-11-18 21:45:00|9255.8|9253.4|9256.4|9254|9256.6|9254.2|9254.9|9253|199
1637272200000|2021-11-18 21:50:00|9256.5|9254.1|9256.8|9254.4|9257.4|9255|9255.9|9253.5|230
1637272500000|2021-11-18 21:55:00|9256.7|9254.3|9266.4|9251.4|9268.6|9255.2|9256.1|9250.1|365
1637272800000|2021-11-18 22:00:00|9263.9|9251.7|9265.8|9253|9267.2|9253.7|9262.8|9249|80
1637273100000|2021-11-18 22:05:00|9274.6|9259.6|9263.8|9250.5|9276.8|9261.8|9260.5|9246.9|68
1637273400000|2021-11-18 22:10:00|9271.4|9256.4|9273|9258|9279.7|9264.7|9265.4|9250.4|250
1637273700000|2021-11-18 22:15:00|9268|9253|9269.2|9254.2|9276.9|9261.9|9261.3|9246.3|195
1637274000000|2021-11-18 22:20:00|9273.4|9258.4|9268.1|9253.1|9279.5|9264.5|9264.9|9249.9|208
1637274300000|2021-11-18 22:25:00|9269.1|9254.1|9270.8|9255.8|9275.3|9260.3|9265.3|9250.3|305
1637274600000|2021-11-18 22:30:00|9269.7|9254.7|9263.3|9251.7|9272.7|9257.7|9262.7|9248.1|709
1637274900000|2021-11-18 22:35:00|9263.4|9251.8|9269.3|9254.3|9273.5|9258.5|9262.1|9250.4|530
1637275200000|2021-11-18 22:40:00|9269.1|9254.1|9266.8|9251.8|9272.3|9257.3|9261.2|9246.2|545
1637275500000|2021-11-18 22:45:00|9262.4|9247.4|9260.9|9250.4|9265.9|9251.2|9260.2|9245.2|684
1637275800000|2021-11-18 22:50:00|9261.2|9249.6|9261|9251.7|9262.9|9253|9260.3|9248|633
1637276100000|2021-11-18 22:55:00|9261.1|9251.8|9260.8|9251.3|9261.8|9253.6|9260|9249.5|619
1637276400000|2021-11-18 23:00:00|9260.5|9252.1|9256.7|9254.3|9261.3|9256.4|9256.4|9251.8|536
1637276700000|2021-11-18 23:05:00|9256.6|9254.2|9256.5|9254.1|9256.8|9254.4|9256.2|9253.8|149
1637277000000|2021-11-18 23:10:00|9256.4|9254|9256.5|9254.1|9256.7|9254.3|9256.2|9253.8|127
1637277300000|2021-11-18 23:15:00|9256.4|9254|9256.4|9254|9256.6|9254.2|9256.2|9253.8|80
1637277600000|2021-11-18 23:20:00|9256.5|9254.1|9257.4|9255|9257.5|9255.1|9255.8|9253.9|78
1637277900000|2021-11-18 23:25:00|9257.3|9254.9|9257.2|9254.8|9257.6|9255.2|9257|9254.6|72
1637278200000|2021-11-18 23:30:00|9257.1|9254.7|9257.3|9254.9|9257.4|9255|9256.9|9254.5|77
1637278500000|2021-11-18 23:35:00|9257.1|9254.7|9257.2|9254.8|9257.4|9255.1|9256.6|9254.5|114
1637278800000|2021-11-18 23:40:00|9257.3|9254.9|9258.1|9255.7|9258.4|9256|9256.9|9254.8|103
1637279100000|2021-11-18 23:45:00|9258.2|9255.8|9257.3|9254.9|9258.3|9255.9|9257|9254.6|78
1637279400000|2021-11-18 23:50:00|9257.2|9254.8|9258.1|9255.7|9258.2|9255.8|9256.3|9253.9|144
1637279700000|2021-11-18 23:55:00|9258.2|9255.8|9259.6|9257.2|9259.7|9257.3|9257.9|9255.5|209
1637280000000|2021-11-19 00:00:00|9259.5|9257.1|9259.9|9257.5|9260.1|9257.9|9257.8|9255.8|219
1637280300000|2021-11-19 00:05:00|9260.1|9257.7|9260.8|9258.4|9260.9|9258.5|9258.9|9256.5|166
1637280600000|2021-11-19 00:10:00|9260.7|9258.3|9262|9259.6|9262.3|9259.9|9260|9257.6|199
1637280900000|2021-11-19 00:15:00|9261.9|9259.5|9260.5|9258.1|9263|9260.9|9260.1|9257.7|233
1637281200000|2021-11-19 00:20:00|9260.4|9258|9261.4|9259|9261.6|9259.2|9260|9258|160
1637281500000|2021-11-19 00:25:00|9261.6|9259.2|9261.8|9259.4|9262.3|9260.3|9261.4|9259|114
1637281800000|2021-11-19 00:30:00|9261.9|9259.5|9262.9|9260.5|9263.3|9261.3|9261.1|9259.2|170
1637282100000|2021-11-19 00:35:00|9262.8|9260.4|9262.5|9260.1|9263.1|9260.7|9261.2|9259.3|142
1637282400000|2021-11-19 00:40:00|9262.4|9260|9263.3|9260.9|9263.5|9261.4|9261.8|9259.6|169
1637282700000|2021-11-19 00:45:00|9263.4|9261|9263.8|9261.4|9264.1|9262|9262.8|9260.4|126
1637283000000|2021-11-19 00:50:00|9263.9|9261.5|9264.2|9261.8|9265.5|9263.1|9263.5|9261.1|289
1637283300000|2021-11-19 00:55:00|9264.1|9261.7|9264.1|9261.7|9265.8|9263.4|9263.6|9261.7|177
1637283600000|2021-11-19 01:00:00|9264.2|9261.8|9263.2|9260.8|9264.3|9262|9262.7|9260.5|173
1637283900000|2021-11-19 01:05:00|9263.1|9260.7|9265|9262.6|9265.1|9262.8|9262.3|9260.2|190
1637284200000|2021-11-19 01:10:00|9265.1|9262.7|9265.1|9262.7|9265.8|9263.4|9263.9|9261.8|175
1637284500000|2021-11-19 01:15:00|9265.7|9263.3|9268.4|9266|9268.8|9266.7|9265.2|9263.1|240
1637284800000|2021-11-19 01:20:00|9268.3|9265.9|9266.1|9263.7|9268.5|9266.1|9265.1|9263.3|219
1637285100000|2021-11-19 01:25:00|9266.3|9263.9|9265.9|9263.5|9266.4|9264|9264.7|9262.7|167
1637285400000|2021-11-19 01:30:00|9265.8|9263.4|9265.9|9263.5|9266.1|9264.2|9264.7|9262.7|161
1637285700000|2021-11-19 01:35:00|9265.8|9263.4|9263.8|9262.3|9266.2|9264.2|9263.8|9261.9|159
1637286000000|2021-11-19 01:40:00|9263.9|9262.4|9264.3|9261.9|9264.5|9262.4|9261.8|9259.8|308
1637286300000|2021-11-19 01:45:00|9264.2|9261.8|9266.1|9263.7|9266.2|9264.1|9263.1|9261.3|235
1637286600000|2021-11-19 01:50:00|9266|9263.6|9266.8|9264.4|9267.1|9264.7|9265.1|9263.1|200
1637286900000|2021-11-19 01:55:00|9266.7|9264.3|9269.3|9266.9|9269.6|9267.2|9266.4|9264|309
1637287200000|2021-11-19 02:00:00|9269.2|9266.8|9269.8|9267.4|9270.5|9268.4|9268.8|9266.4|233
1637287500000|2021-11-19 02:05:00|9269.7|9267.3|9268.6|9267.1|9270.3|9268.1|9268.6|9266.5|198
1637287800000|2021-11-19 02:10:00|9268.7|9267.2|9270.4|9268|9270.4|9268.4|9268.7|9266.9|160
1637288100000|2021-11-19 02:15:00|9270.3|9267.9|9269.9|9267.5|9270.6|9268.2|9268.8|9267|146
1637288400000|2021-11-19 02:20:00|9269.8|9267.4|9269.8|9268.3|9270.3|9268.4|9269.6|9267.4|85
1637288700000|2021-11-19 02:25:00|9269.7|9268.2|9270.3|9267.9|9270.4|9268.4|9269.6|9267.6|101
1637289000000|2021-11-19 02:30:00|9270.1|9267.7|9270.9|9268.5|9271.3|9269.2|9269.6|9267.6|180
1637289300000|2021-11-19 02:35:00|9270.8|9268.4|9269.4|9267|9271.2|9269.1|9268.9|9266.8|185
1637289600000|2021-11-19 02:40:00|9269.3|9266.9|9270.9|9268.5|9271.1|9269|9269.3|9266.9|148
1637289900000|2021-11-19 02:45:00|9270.8|9268.4|9271.2|9268.8|9271.2|9269.2|9270.1|9268.2|154
1637290200000|2021-11-19 02:50:00|9271.1|9268.7|9270.7|9268.3|9271.6|9269.7|9270.3|9268.3|213
1637290500000|2021-11-19 02:55:00|9270.8|9268.4|9271.2|9268.8|9271.8|9269.5|9270|9268.1|233
1637290800000|2021-11-19 03:00:00|9271.1|9268.7|9269.2|9266.8|9271.8|9269.5|9269|9266.6|179
1637291100000|2021-11-19 03:05:00|9269.1|9266.7|9269.3|9266.9|9269.3|9267.1|9268|9266.1|126
1637291400000|2021-11-19 03:10:00|9269.4|9267|9268.3|9265.9|9270.3|9268.3|9268.3|9265.9|150
1637291700000|2021-11-19 03:15:00|9268.2|9265.8|9267.2|9265.7|9268.4|9266.5|9266.7|9264.8|173
1637292000000|2021-11-19 03:20:00|9267.7|9265.3|9267.4|9265|9269|9267|9266.9|9264.7|173
1637292300000|2021-11-19 03:25:00|9267.5|9265.1|9267.6|9265.2|9267.6|9265.7|9266.2|9264.2|101
1637292600000|2021-11-19 03:30:00|9267.7|9265.3|9268.4|9266|9269.5|9267.3|9267.5|9265.1|169
1637292900000|2021-11-19 03:35:00|9268|9266.5|9267.5|9265.1|9268.5|9266.6|9267.2|9265.1|91
1637293200000|2021-11-19 03:40:00|9267.6|9265.2|9266.8|9264.4|9267.7|9265.8|9266.3|9264.3|121
1637293500000|2021-11-19 03:45:00|9267.1|9264.7|9266.7|9264.3|9267.3|9265.4|9266.1|9264.1|99
1637293800000|2021-11-19 03:50:00|9266.6|9264.2|9266.5|9264.1|9267.4|9265.6|9266.2|9264.1|95
1637294100000|2021-11-19 03:55:00|9266.6|9264.2|9267.7|9265.3|9267.8|9265.4|9266|9263.8|106
1637294400000|2021-11-19 04:00:00|9267.6|9265.2|9266.2|9264.7|9267.7|9265.7|9266.1|9264.1|123
1637294700000|2021-11-19 04:05:00|9266.5|9264.1|9266.8|9264.4|9267.3|9265.3|9265.4|9263.5|126
1637295000000|2021-11-19 04:10:00|9266.7|9264.3|9267.5|9265.1|9267.6|9265.6|9266.2|9264.3|133
1637295300000|2021-11-19 04:15:00|9267.4|9265|9267.5|9265.1|9267.7|9265.7|9266.7|9264.7|111
1637295600000|2021-11-19 04:20:00|9267.6|9265.2|9267.1|9265.6|9267.7|9265.8|9267|9264.8|81
1637295900000|2021-11-19 04:25:00|9267.4|9265|9267.4|9265|9267.7|9265.8|9266.1|9264.2|181
1637296200000|2021-11-19 04:30:00|9267.5|9265.1|9265.7|9264.2|9267.6|9265.2|9265.3|9263.4|175
1637296500000|2021-11-19 04:35:00|9265.6|9264.1|9265.2|9262.8|9266.6|9264.6|9264.7|9262.7|141
1637296800000|2021-11-19 04:40:00|9265.3|9262.9|9265|9262.6|9266|9263.9|9264.7|9262.6|93
1637297100000|2021-11-19 04:45:00|9265.1|9262.7|9264.3|9261.9|9265.1|9263.1|9263.8|9261.8|134
1637297400000|2021-11-19 04:50:00|9264.2|9261.8|9265.5|9264|9266.1|9264.1|9263.8|9261.6|124
1637297700000|2021-11-19 04:55:00|9265.6|9264.1|9266.8|9264.4|9267.1|9264.8|9265.2|9263.4|118
1637298000000|2021-11-19 05:00:00|9266.9|9264.5|9266|9263.6|9266.9|9264.6|9265.3|9263.3|178
1637298300000|2021-11-19 05:05:00|9266.1|9263.7|9264.9|9262.5|9266.2|9264.1|9264.4|9262.3|129
1637298600000|2021-11-19 05:10:00|9265|9262.6|9262.9|9261.4|9265.3|9263.3|9262.8|9260.9|190
1637298900000|2021-11-19 05:15:00|9263|9261.5|9263.5|9261.1|9263.7|9261.7|9262.6|9260.9|94
1637299200000|2021-11-19 05:20:00|9263.4|9261|9262.9|9261.4|9263.6|9261.6|9262.8|9260.9|82
1637299500000|2021-11-19 05:25:00|9263.4|9261|9261.7|9259.3|9263.4|9261.4|9261.3|9259.2|104
1637299800000|2021-11-19 05:30:00|9261.6|9259.2|9263.2|9260.8|9263.2|9261.1|9260.9|9259|142
1637300100000|2021-11-19 05:35:00|9263.3|9260.9|9262.8|9260.4|9263.5|9261.6|9262.1|9260.1|130
1637300400000|2021-11-19 05:40:00|9262.6|9260.2|9261.8|9259.4|9262.9|9260.8|9261.3|9259.3|90
1637300700000|2021-11-19 05:45:00|9261.9|9259.5|9264.3|9261.9|9264.5|9262.5|9261.8|9259.4|145
1637301000000|2021-11-19 05:50:00|9264.4|9262|9264.4|9262|9264.6|9262.2|9263.5|9261.6|102
1637301300000|2021-11-19 05:55:00|9264.3|9261.9|9264.8|9263.3|9266.7|9264.3|9264|9261.8|152
1637301600000|2021-11-19 06:00:00|9265.3|9262.9|9264|9262.5|9265.3|9263.3|9263.9|9262|185
1637301900000|2021-11-19 06:05:00|9263.9|9262.4|9264.4|9262|9264.8|9262.6|9263.5|9261.5|149
1637302200000|2021-11-19 06:10:00|9264.3|9261.9|9264.3|9261.9|9264.5|9262.5|9263.1|9261|127
1637302500000|2021-11-19 06:15:00|9264.4|9262|9264.6|9262.2|9265.3|9263.4|9263.9|9261.8|138
1637302800000|2021-11-19 06:20:00|9264.7|9262.3|9264.5|9262.1|9265.1|9263.2|9263.8|9261.8|170
1637303100000|2021-11-19 06:25:00|9264.4|9262|9264.2|9261.8|9264.9|9262.9|9263.1|9261.3|207
1637303400000|2021-11-19 06:30:00|9263.8|9262.3|9262.7|9260.3|9264.2|9262.3|9262.1|9260.2|151
1637303700000|2021-11-19 06:35:00|9262.6|9260.2|9261.7|9259.3|9262.7|9260.8|9261.2|9259.3|98
1637304000000|2021-11-19 06:40:00|9261.8|9259.4|9260.4|9258.9|9262.2|9260.3|9260.1|9258.1|182
1637304300000|2021-11-19 06:45:00|9260.8|9258.4|9263.2|9260.8|9263.4|9261.6|9260.3|9258.2|205
1637304600000|2021-11-19 06:50:00|9263.1|9260.7|9262.6|9260.2|9263.7|9261.8|9262.1|9260.1|203
1637304900000|2021-11-19 06:55:00|9262.7|9260.3|9261.6|9259.2|9262.8|9260.6|9260.5|9258.6|284
1637305200000|2021-11-19 07:00:00|9261.7|9259.3|9263.1|9260.7|9263.4|9261.3|9261.2|9259.2|373
1637305500000|2021-11-19 07:05:00|9263|9260.6|9263.2|9260.8|9263.9|9262.2|9262.2|9260|376
1637305800000|2021-11-19 07:10:00|9263|9260.6|9262.5|9260.1|9263.5|9261.6|9261.9|9259.9|248
1637306100000|2021-11-19 07:15:00|9262.6|9260.2|9261.8|9259.4|9263.7|9261.6|9261.2|9259.3|373
1637306400000|2021-11-19 07:20:00|9261.9|9259.5|9257.7|9256.2|9262.3|9259.9|9257.7|9255.7|377
1637306700000|2021-11-19 07:25:00|9257.6|9256.1|9258.9|9256.5|9260.1|9258.2|9257.2|9255.2|374
1637307000000|2021-11-19 07:30:00|9259|9256.6|9259.8|9257.4|9260.3|9258.2|9258.3|9256|361
1637307300000|2021-11-19 07:35:00|9259.3|9256.9|9259.9|9257.5|9260.2|9258.3|9257.1|9255|353
1637307600000|2021-11-19 07:40:00|9260|9257.6|9260.3|9258.8|9261|9259.1|9258.9|9257|185
1637307900000|2021-11-19 07:45:00|9260.4|9258.9|9261.7|9260.2|9262.7|9260.9|9260.4|9258.4|299
1637308200000|2021-11-19 07:50:00|9261.5|9260|9266.3|9263.9|9266.8|9264.4|9260|9258.3|424
1637308500000|2021-11-19 07:55:00|9266.2|9263.8|9269.9|9268.4|9274.1|9271.7|9265.8|9263.4|693
1637308800000|2021-11-19 08:00:00|9270.2|9267.8|9273.8|9272.3|9274.7|9272.6|9269.9|9267.6|588
1637309100000|2021-11-19 08:05:00|9274.2|9271.8|9273.7|9271.3|9274.7|9272.9|9270.7|9268.8|643
1637309400000|2021-11-19 08:10:00|9273.6|9271.2|9269.9|9267.5|9273.6|9271.2|9268.9|9266.9|474
1637309700000|2021-11-19 08:15:00|9269.1|9267.6|9276.4|9274|9276.5|9274.6|9268.4|9266.4|568
1637310000000|2021-11-19 08:20:00|9276.2|9273.8|9277.5|9276|9279.1|9277.3|9275.4|9273.6|696
1637310300000|2021-11-19 08:25:00|9277.3|9275.8|9276.9|9274.5|9279|9277|9275.8|9273.4|613
1637310600000|2021-11-19 08:30:00|9277|9274.6|9276.3|9273.9|9277.1|9275.3|9274.3|9271.9|552
1637310900000|2021-11-19 08:35:00|9276.2|9273.8|9277.8|9275.4|9278.6|9276.6|9275.1|9273.3|500
1637311200000|2021-11-19 08:40:00|9277.7|9275.3|9276.6|9275.1|9278.8|9276.8|9275.1|9273.2|598
1637311500000|2021-11-19 08:45:00|9276.5|9275|9279.4|9277.9|9281.6|9279.2|9276.5|9274.3|624
1637311800000|2021-11-19 08:50:00|9279.2|9277.7|9280|9278.5|9284.4|9282.4|9279.2|9277.2|623
1637312100000|2021-11-19 08:55:00|9279.9|9278.4|9281.5|9279.1|9282.3|9280.2|9278.4|9276|432
1637312400000|2021-11-19 09:00:00|9281.4|9279|9284.4|9282.9|9286.7|9284.5|9281.1|9279|638
1637312700000|2021-11-19 09:05:00|9284.8|9282.4|9283.3|9280.9|9287.7|9285.3|9282.8|9280.4|701
1637313000000|2021-11-19 09:10:00|9283.2|9280.8|9283.9|9281.5|9284.7|9282.3|9279.2|9277.1|678
1637313300000|2021-11-19 09:15:00|9284|9281.6|9281.5|9280|9285.3|9283.3|9281.5|9279.5|535
1637313600000|2021-11-19 09:20:00|9281.6|9280.1|9280.7|9278.3|9282.9|9281|9279.5|9277.1|473
1637313900000|2021-11-19 09:25:00|9280.6|9278.2|9271|9268.6|9281.1|9279.1|9262.6|9260.2|1278
1637314200000|2021-11-19 09:30:00|9270.9|9268.5|9274.4|9272|9274.6|9272.2|9262.3|9259.9|1132
1637314500000|2021-11-19 09:35:00|9274.2|9271.8|9274.2|9271.8|9279.7|9277.3|9271.1|9268.7|1323
1637314800000|2021-11-19 09:40:00|9274.3|9271.9|9256.7|9254.3|9276.6|9274.2|9256|9253.6|1336
1637315100000|2021-11-19 09:45:00|9256.8|9254.4|9252.1|9249.7|9257.9|9256|9251.6|9249.2|1139
1637315400000|2021-11-19 09:50:00|9251.5|9249.1|9258.7|9257.2|9260.9|9258.5|9251.3|9249|916
1637315700000|2021-11-19 09:55:00|9259.2|9256.8|9258.7|9256.3|9263.5|9261.1|9255.8|9253.4|935
1637316000000|2021-11-19 10:00:00|9258.8|9256.4|9259.2|9256.8|9261.1|9258.7|9254.7|9252.3|865
1637316300000|2021-11-19 10:05:00|9259|9256.6|9256.4|9254|9263.2|9260.8|9255.3|9252.9|1141
1637316600000|2021-11-19 10:10:00|9256.6|9254.2|9260.4|9258|9262.6|9260.5|9256.1|9253.7|912
1637316900000|2021-11-19 10:15:00|9260.5|9258.1|9261|9258.6|9265|9262.6|9258|9255.6|938
1637317200000|2021-11-19 10:20:00|9260.8|9258.4|9266.8|9264.4|9266.8|9264.5|9259.8|9257.8|741
1637317500000|2021-11-19 10:25:00|9266.5|9264.1|9270.5|9269|9272.9|9270.8|9265.5|9263.1|823
1637317800000|2021-11-19 10:30:00|9271|9268.6|9275.1|9272.7|9275.4|9273|9266.3|9264|764
1637318100000|2021-11-19 10:35:00|9275.2|9272.8|9270|9267.6|9275.7|9273.3|9268.5|9266.1|840
1637318400000|2021-11-19 10:40:00|9269.9|9267.5|9271.7|9269.3|9272.7|9270.9|9267.1|9264.9|785
1637318700000|2021-11-19 10:45:00|9271.8|9269.4|9270.4|9268|9272.5|9270.6|9266.5|9264.2|601
1637319000000|2021-11-19 10:50:00|9270|9267.6|9269|9266.6|9272.3|9270|9267.3|9264.9|699
1637319300000|2021-11-19 10:55:00|9269.2|9266.8|9266.7|9264.3|9270|9268.1|9265.2|9262.8|827
1637319600000|2021-11-19 11:00:00|9266.6|9264.2|9269.5|9267.1|9269.7|9267.3|9263.8|9261.4|775
1637319900000|2021-11-19 11:05:00|9269.6|9267.2|9271.5|9269.1|9272.5|9270.7|9269.3|9266.9|464
1637320200000|2021-11-19 11:10:00|9271.4|9269|9273.6|9272.1|9274.6|9272.3|9270.6|9268.5|558
1637320500000|2021-11-19 11:15:00|9274|9271.6|9279.7|9277.3|9279.8|9277.4|9270.7|9268.4|935
1637320800000|2021-11-19 11:20:00|9279.8|9277.4|9272.3|9269.9|9281.5|9279.1|9271.6|9269.2|664
1637321100000|2021-11-19 11:25:00|9272.2|9269.8|9270.8|9268.4|9273.3|9271.4|9268.8|9267|429
1637321400000|2021-11-19 11:30:00|9270.9|9268.5|9264.7|9262.3|9271.3|9269.3|9264.5|9262.1|644
1637321700000|2021-11-19 11:35:00|9264.8|9262.4|9266.7|9264.3|9267.9|9265.7|9262.9|9260.7|683
1637322000000|2021-11-19 11:40:00|9266.6|9264.2|9268|9265.6|9270.5|9268.4|9265.8|9263.4|620
1637322300000|2021-11-19 11:45:00|9268.1|9265.7|9270.2|9267.8|9270.4|9268|9265.8|9263.4|630
1637322600000|2021-11-19 11:50:00|9270.1|9267.7|9268.9|9266.5|9270.8|9268.6|9266.5|9264.1|627
1637322900000|2021-11-19 11:55:00|9269|9266.6|9268.2|9265.8|9270.7|9268.5|9264.6|9262.5|698
1637323200000|2021-11-19 12:00:00|9268.3|9265.9|9262.6|9260.2|9269|9266.8|9261.6|9259.4|715
1637323500000|2021-11-19 12:05:00|9262.1|9260.6|9257.4|9255|9262.8|9260.8|9256.7|9254.6|720
1637323800000|2021-11-19 12:10:00|9258|9255.6|9261.5|9259.1|9262.2|9259.8|9256.4|9254.1|630
1637324100000|2021-11-19 12:15:00|9261.6|9259.2|9263|9260.6|9264.6|9262.4|9260.9|9258.5|449
1637324400000|2021-11-19 12:20:00|9263.1|9260.7|9260.2|9258.7|9264.7|9262.3|9260|9257.9|567
1637324700000|2021-11-19 12:25:00|9260.1|9258.6|9263|9260.6|9263.4|9261.4|9259.8|9257.6|581
1637325000000|2021-11-19 12:30:00|9263.1|9260.7|9266.6|9264.2|9267.2|9265.3|9261.9|9259.7|628
1637325300000|2021-11-19 12:35:00|9266.1|9264.6|9263.2|9260.8|9266.8|9265.1|9262.2|9260.1|575
1637325600000|2021-11-19 12:40:00|9263.4|9261|9264.9|9263.4|9267|9265.1|9262|9260.1|628
1637325900000|2021-11-19 12:45:00|9265.5|9263.1|9269.9|9268.4|9270.8|9268.4|9265.2|9263.1|733
1637326200000|2021-11-19 12:50:00|9269.6|9268.1|9275.5|9273.1|9277.1|9274.7|9268.2|9266|840
1637326500000|2021-11-19 12:55:00|9275.7|9273.3|9283.7|9281.3|9288.2|9285.8|9275.3|9273.1|1083
1637326800000|2021-11-19 13:00:00|9284|9281.6|9288.9|9286.5|9290.9|9288.5|9280.4|9278.2|986
1637327100000|2021-11-19 13:05:00|9289|9286.6|9286.9|9284.5|9291.6|9289.3|9286.8|9284.4|734
1637327400000|2021-11-19 13:10:00|9286.8|9284.4|9283.7|9281.3|9286.9|9284.5|9283.2|9281.3|703
1637327700000|2021-11-19 13:15:00|9283.6|9281.2|9279|9277.5|9285|9282.8|9278.5|9276.6|587
1637328000000|2021-11-19 13:20:00|9278.9|9277.4|9280.2|9277.8|9281.5|9279.3|9275|9272.9|863
1637328300000|2021-11-19 13:25:00|9280.3|9277.9|9275.8|9273.4|9280.8|9278.7|9275.3|9272.9|673
1637328600000|2021-11-19 13:30:00|9275.7|9273.3|9273.5|9272|9278|9275.7|9272.8|9270.4|751
1637328900000|2021-11-19 13:35:00|9273.6|9272.1|9275.4|9273|9276.7|9274.6|9270.8|9268.4|728
1637329200000|2021-11-19 13:40:00|9275.5|9273.1|9274.1|9271.7|9277.2|9275|9272.9|9271|607
1637329500000|2021-11-19 13:45:00|9274.2|9271.8|9272.5|9270.1|9277.2|9275.2|9271.2|9269.2|701
1637329800000|2021-11-19 13:50:00|9272.7|9270.3|9270.9|9268.5|9273.3|9271|9268.8|9266.4|857
1637330100000|2021-11-19 13:55:00|9271|9268.6|9268.7|9266.3|9272.3|9270.1|9266.4|9264|791
1637330400000|2021-11-19 14:00:00|9268.6|9266.2|9262.4|9260|9268.6|9266.2|9260.7|9258.7|736
1637330700000|2021-11-19 14:05:00|9262.3|9260.8|9260.6|9259.1|9263.4|9261.2|9258.4|9256.4|649
1637331000000|2021-11-19 14:10:00|9261|9258.6|9260.5|9259|9266.5|9264.1|9258.4|9256.3|996
1637331300000|2021-11-19 14:15:00|9261.1|9258.7|9269.1|9266.7|9273.4|9271|9260.6|9258.2|1369
1637331600000|2021-11-19 14:20:00|9269|9266.6|9259.2|9257.7|9270|9267.7|9258.4|9256.2|1287
1637331900000|2021-11-19 14:25:00|9259.9|9257.5|9264.3|9261.9|9265.4|9263|9259.3|9256.9|1032
1637332200000|2021-11-19 14:30:00|9264.5|9262.1|9262.5|9260.1|9264.9|9262.6|9259.7|9257.5|1061
1637332500000|2021-11-19 14:35:00|9262.4|9260|9263.1|9260.7|9265.5|9263.2|9259.2|9256.8|993
1637332800000|2021-11-19 14:40:00|9263|9260.6|9262.8|9260.4|9264.7|9262.7|9259.9|9257.7|717
1637333100000|2021-11-19 14:45:00|9262.9|9260.5|9260|9257.6|9262.9|9260.6|9257.8|9255.8|553
1637333400000|2021-11-19 14:50:00|9260.1|9257.7|9266.1|9263.7|9266.7|9264.3|9259.4|9257.3|687
1637333700000|2021-11-19 14:55:00|9266.6|9264.2|9265.2|9262.8|9269.3|9267|9261.3|9259.3|780
1637334000000|2021-11-19 15:00:00|9265.1|9262.7|9265.8|9263.4|9270.2|9267.8|9262|9259.6|883
1637334300000|2021-11-19 15:05:00|9265.7|9263.3|9267.5|9265.1|9269.4|9267.5|9265|9262.8|735
1637334600000|2021-11-19 15:10:00|9267.4|9265|9271.8|9269.4|9272.5|9270.5|9267.4|9265|552
1637334900000|2021-11-19 15:15:00|9271.7|9269.3|9265.3|9262.9|9272.1|9270.2|9265.1|9262.8|561
1637335200000|2021-11-19 15:20:00|9265.5|9263.1|9266.4|9264.9|9269|9267.2|9263.5|9261.4|640
1637335500000|2021-11-19 15:25:00|9267|9264.6|9266.6|9264.2|9270.5|9268.4|9265.6|9263.6|540
1637335800000|2021-11-19 15:30:00|9266.7|9264.3|9262.9|9261.4|9266.7|9264.7|9260.3|9258|713
1637336100000|2021-11-19 15:35:00|9263|9261.5|9261.8|9259.4|9264.8|9262.4|9260.7|9258.3|803
1637336400000|2021-11-19 15:40:00|9261.5|9259.1|9262.8|9261.3|9263.6|9261.7|9259.5|9257.2|699
1637336700000|2021-11-19 15:45:00|9263.4|9261|9271.8|9269.4|9273.9|9271.6|9262.3|9260.3|1214
1637337000000|2021-11-19 15:50:00|9271.9|9269.5|9270.5|9268.1|9273.7|9271.3|9267.8|9265.4|1048
1637337300000|2021-11-19 15:55:00|9270.6|9268.2|9267.7|9265.3|9271.4|9269.2|9266.1|9263.7|950
1637337600000|2021-11-19 16:00:00|9267.9|9265.5|9263.4|9261|9268.6|9266.5|9263.1|9261|748
1637337900000|2021-11-19 16:05:00|9263|9261.5|9263.9|9261.5|9265.8|9263.6|9262.5|9260.5|666
1637338200000|2021-11-19 16:10:00|9263.5|9262|9263.2|9260.8|9265.2|9263.1|9262.3|9260.2|507
1637338500000|2021-11-19 16:15:00|9263.1|9260.7|9263.9|9261.5|9264.8|9262.9|9261.3|9259.6|622
1637338800000|2021-11-19 16:20:00|9264.1|9261.7|9261.5|9259.1|9264.4|9262.2|9260.6|9258.9|597
1637339100000|2021-11-19 16:25:00|9261.4|9259|9262.9|9260.5|9266.1|9264|9260.7|9258.6|638
1637339400000|2021-11-19 16:30:00|9262.5|9261|9262.2|9259.8|9263.6|9261.6|9260.4|9258.5|470
1637339700000|2021-11-19 16:35:00|9262.1|9259.7|9263.7|9262.2|9264.4|9262.5|9260.2|9258.3|476
1637340000000|2021-11-19 16:40:00|9264|9261.6|9264.2|9261.8|9265.8|9263.5|9262.5|9260.7|521
1637340300000|2021-11-19 16:45:00|9264.4|9262|9264.1|9261.7|9266.7|9264.6|9263.4|9261.4|504
1637340600000|2021-11-19 16:50:00|9264|9261.6|9266.2|9263.8|9266.3|9264.4|9262.4|9260.4|488
1637340900000|2021-11-19 16:55:00|9266.4|9264|9263|9260.6|9266.4|9264|9262.4|9260.3|446
1637341200000|2021-11-19 17:00:00|9263.1|9260.7|9264.2|9262.7|9264.9|9262.9|9261.9|9259.9|435
1637341500000|2021-11-19 17:05:00|9263.8|9262.3|9265|9263.5|9267|9265|9263.7|9261.4|377
1637341800000|2021-11-19 17:10:00|9264.9|9263.4|9266.4|9264|9267|9265|9264.6|9262.5|396
1637342100000|2021-11-19 17:15:00|9266.5|9264.1|9266.4|9264|9266.8|9264.7|9265|9262.6|308
1637342400000|2021-11-19 17:20:00|9266.5|9264.1|9266.5|9264.1|9267.6|9265.5|9265.5|9263.5|257
1637342700000|2021-11-19 17:25:00|9266.4|9264|9267.4|9265|9268.4|9266.3|9265.9|9264|291
1637343000000|2021-11-19 17:30:00|9267.3|9264.9|9267.9|9266.4|9269.1|9267.2|9266.4|9264.5|296
1637343300000|2021-11-19 17:35:00|9268.1|9266.6|9281.7|9278.7|9281.8|9279.3|9267.5|9265.6|713
1637343600000|2021-11-19 17:40:00|9281.4|9279|9285|9282.6|9287.4|9285|9280|9277.6|1386
1637343900000|2021-11-19 17:45:00|9285.1|9282.7|9279.6|9277.2|9286.6|9284.6|9279.1|9277|935
1637344200000|2021-11-19 17:50:00|9279.7|9277.3|9279.5|9277.1|9280.3|9277.9|9276.4|9274.3|654
1637344500000|2021-11-19 17:55:00|9279.6|9277.2|9283.8|9281.4|9284.5|9282.1|9278.9|9276.6|617
1637344800000|2021-11-19 18:00:00|9283.3|9281.8|9287.7|9285.3|9289|9287.1|9282.5|9280.2|636
1637345100000|2021-11-19 18:05:00|9287.6|9285.2|9283.1|9280.7|9288.1|9286.1|9281.8|9279.4|644
1637345400000|2021-11-19 18:10:00|9283|9280.6|9284.9|9282.5|9285.3|9282.9|9281.1|9279.1|436
1637345700000|2021-11-19 18:15:00|9284.8|9282.4|9285.1|9282.7|9286|9284.1|9283.6|9281.5|379
1637346000000|2021-11-19 18:20:00|9285|9282.6|9284|9281.6|9286|9284|9283.2|9281.1|404
1637346300000|2021-11-19 18:25:00|9284.1|9281.7|9288.9|9286.5|9289.2|9286.8|9283.1|9280.9|510
1637346600000|2021-11-19 18:30:00|9289.4|9287|9285.9|9283.5|9289.9|9287.9|9284.5|9282.2|541
1637346900000|2021-11-19 18:35:00|9285.5|9284|9288.1|9285.7|9288.3|9286.3|9284.8|9282.5|521
1637347200000|2021-11-19 18:40:00|9288.2|9285.8|9288.1|9285.7|9291|9288.9|9287.2|9285.2|458
1637347500000|2021-11-19 18:45:00|9288.2|9285.8|9289.2|9286.8|9291|9289|9288.1|9285.7|375
1637347800000|2021-11-19 18:50:00|9288.9|9287.4|9288.4|9286|9290|9288.1|9287.9|9285.8|374
1637348100000|2021-11-19 18:55:00|9288.2|9285.8|9290.5|9288.1|9290.6|9288.5|9287.8|9285.4|325
1637348400000|2021-11-19 19:00:00|9290.4|9288|9288.4|9286|9290.5|9288.3|9288|9285.9|390
1637348700000|2021-11-19 19:05:00|9288.6|9286.2|9287.7|9286.2|9290.7|9288.8|9287.6|9285.8|309
1637349000000|2021-11-19 19:10:00|9287.8|9286.3|9287.3|9285.8|9289.2|9287.1|9287|9285.1|308
1637349300000|2021-11-19 19:15:00|9287.5|9285.1|9285.6|9284.1|9287.9|9286.1|9285.1|9283.1|458
1637349600000|2021-11-19 19:20:00|9285.5|9284|9285.6|9284.1|9286.4|9284.4|9283.7|9281.5|362
1637349900000|2021-11-19 19:25:00|9286.5|9283.5|9284.6|9282.2|9286.5|9284.1|9283|9280.6|368
1637350200000|2021-11-19 19:30:00|9284.8|9282.4|9288.1|9285.7|9288.3|9286.2|9284.7|9282.3|358
1637350500000|2021-11-19 19:35:00|9288.2|9285.8|9286.8|9284.4|9288.4|9286.1|9286.4|9284.2|262
1637350800000|2021-11-19 19:40:00|9286.9|9284.5|9286.4|9284|9287.5|9285.5|9285.6|9283.7|229
1637351100000|2021-11-19 19:45:00|9286.2|9283.8|9285.7|9284.2|9286.6|9284.7|9285.4|9283.4|158
1637351400000|2021-11-19 19:50:00|9285.8|9284.3|9285.6|9283.2|9286.9|9285.1|9284.6|9282.6|216
1637351700000|2021-11-19 19:55:00|9285.5|9283.1|9286.5|9284.1|9287.5|9285.1|9283.7|9281.7|365
1637352000000|2021-11-19 20:00:00|9286.7|9284.3|9287.2|9284.8|9289.2|9286.8|9286.3|9284.2|454
1637352300000|2021-11-19 20:05:00|9287.3|9284.9|9286|9283.6|9287.5|9285.2|9284.6|9282.6|325
1637352600000|2021-11-19 20:10:00|9286.1|9283.7|9286.7|9284.3|9286.8|9284.5|9285.1|9282.9|386
1637352900000|2021-11-19 20:15:00|9286.6|9284.2|9286.4|9284|9287.4|9285.3|9285.1|9283.1|266
1637353200000|2021-11-19 20:20:00|9286.5|9284.1|9290.9|9288.5|9291|9288.6|9285.4|9283.4|244
1637353500000|2021-11-19 20:25:00|9290.7|9288.3|9287.1|9285.6|9290.9|9288.5|9287|9285.1|208
1637353800000|2021-11-19 20:30:00|9287.2|9285.7|9284.8|9282.4|9287.9|9285.8|9284.3|9281.9|242
1637354100000|2021-11-19 20:35:00|9284.9|9282.5|9286.7|9284.3|9287.1|9285.3|9284.3|9281.9|200
1637354400000|2021-11-19 20:40:00|9286.8|9284.4|9284.9|9282.5|9286.8|9284.8|9284.3|9282.1|183
1637354700000|2021-11-19 20:45:00|9285|9282.6|9284.2|9281.8|9285.8|9283.9|9283.8|9281.8|183
1637355000000|2021-11-19 20:50:00|9284.3|9281.9|9285.5|9283.1|9285.7|9283.8|9283.8|9281.8|231
1637355300000|2021-11-19 20:55:00|9285.6|9283.2|9286.8|9284.4|9287.8|9285.7|9284.6|9282.6|269
1637355600000|2021-11-19 21:00:00|9287|9284.6|9287.3|9284.9|9288.9|9286.5|9287|9284.6|289
1637355900000|2021-11-19 21:05:00|9287.2|9284.8|9286.5|9284.1|9287.7|9285.3|9286.3|9283.9|172
1637356200000|2021-11-19 21:10:00|9286.6|9284.2|9286.1|9283.7|9287.3|9284.9|9285.8|9283.4|273
1637356500000|2021-11-19 21:15:00|9286.2|9283.8|9286|9283.6|9286.6|9284.2|9285.7|9283.3|152
1637356800000|2021-11-19 21:20:00|9286.1|9283.7|9287.5|9285.1|9287.8|9285.4|9285.2|9282.8|267
1637357100000|2021-11-19 21:25:00|9287.9|9285.5|9290.4|9288|9291.7|9289.3|9286.9|9284.5|334
1637357400000|2021-11-19 21:30:00|9290.2|9287.8|9290.5|9288.1|9290.7|9288.3|9289.6|9287.2|176
1637357700000|2021-11-19 21:35:00|9290.6|9288.2|9290.6|9288.2|9290.7|9288.3|9290.1|9287.7|144
1637358000000|2021-11-19 21:40:00|9290.8|9288.4|9290.6|9288.2|9291.5|9289.1|9290.3|9287.9|229
1637358300000|2021-11-19 21:45:00|9290.7|9288.3|9289.9|9287.5|9291.2|9288.8|9289.5|9287.1|224
1637358600000|2021-11-19 21:50:00|9290.1|9287.7|9289.9|9287.5|9290.2|9287.8|9289.2|9286.8|236
1637358900000|2021-11-19 21:55:00|9290|9287.6|9288.5|9286.1|9296.6|9289.3|9287.2|9278|485
1637528400000|2021-11-21 21:00:00|9283|9262|9283|9262|9290.6|9269.6|9282.9|9261.9|17
1637528700000|2021-11-21 21:05:00|9290.5|9269.5|9290.6|9269.6|9290.6|9269.6|9283|9262|8
1637529000000|2021-11-21 21:10:00|9283|9262|9290.6|9269.6|9290.9|9269.9|9283|9262|3
1637529300000|2021-11-21 21:15:00|9283|9262|9290.6|9269.6|9290.9|9269.9|9283|9262|3
1637529600000|2021-11-21 21:20:00|9283|9262|9283|9262|9283|9262|9283|9262|1
1637530200000|2021-11-21 21:30:00|9282.6|9261.6|9283|9262|9283|9262|9282.6|9261.6|2
1637530500000|2021-11-21 21:35:00|9290.9|9269.9|9283|9262|9290.9|9269.9|9283|9262|6
1637530800000|2021-11-21 21:40:00|9290.4|9269.4|9290.6|9269.6|9290.6|9269.6|9283|9262|3
1637531100000|2021-11-21 21:45:00|9283|9262|9295|9274|9295.8|9274.8|9283|9262|738
1637531400000|2021-11-21 21:50:00|9294.9|9273.9|9283|9262|9295.5|9274.5|9283|9262|528
1637531700000|2021-11-21 21:55:00|9292.7|9271.7|9292.3|9275.9|9296.5|9279|9290.9|9269.9|67
1637532000000|2021-11-21 22:00:00|9293.5|9275.3|9290.6|9275.7|9296.6|9278|9290.2|9271.3|77
1637532300000|2021-11-21 22:05:00|9286.8|9270.8|9295.4|9279.4|9301.6|9285.6|9286.8|9270.8|856
1637532600000|2021-11-21 22:10:00|9296|9280|9295.1|9279.1|9296.8|9280.8|9290.6|9274.6|147
1637532900000|2021-11-21 22:15:00|9295|9279|9295|9279|9296.4|9280.4|9291|9275|183
1637533200000|2021-11-21 22:20:00|9293.8|9277.8|9294.8|9278.8|9297.6|9281.6|9287.6|9271.6|247
1637533500000|2021-11-21 22:25:00|9293.3|9277.3|9294.7|9278.7|9298.9|9282.9|9292.2|9276.2|238
1637533800000|2021-11-21 22:30:00|9295|9279|9295.4|9279.4|9296.6|9280.6|9293.5|9277.5|215
1637534100000|2021-11-21 22:35:00|9294|9278|9295.6|9279.6|9296.3|9280.3|9293|9277|167
1637534400000|2021-11-21 22:40:00|9295.7|9279.7|9296.4|9280.4|9297.6|9286.9|9293.9|9277.9|1770
1637534700000|2021-11-21 22:45:00|9296|9280|9295.5|9279.5|9298.1|9282.1|9294.4|9278.4|1740
1637535000000|2021-11-21 22:50:00|9295|9279|9297.2|9281.2|9297.7|9281.7|9292.6|9276.6|1620
1637535300000|2021-11-21 22:55:00|9297.5|9281.5|9296.6|9281.6|9297.8|9282.8|9292.6|9276.9|1857
1637535600000|2021-11-21 23:00:00|9296.3|9281.3|9290.5|9288.1|9298.6|9289.5|9290.3|9278|706
1637535900000|2021-11-21 23:05:00|9290.6|9288|9290.1|9287.6|9290.6|9288.2|9288.7|9285.9|257
1637536200000|2021-11-21 23:10:00|9290.3|9287.9|9290.7|9288.3|9291.5|9289.1|9289.5|9287|246
1637536500000|2021-11-21 23:15:00|9290.5|9288.1|9293|9290.6|9293.5|9291.1|9289.7|9287.3|231
1637536800000|2021-11-21 23:20:00|9292.9|9290.5|9295.1|9292.7|9295.3|9292.9|9291.4|9289|233
1637537100000|2021-11-21 23:25:00|9295.3|9292.9|9295.9|9293.5|9296.1|9293.7|9293.3|9290.9|167
1637537400000|2021-11-21 23:30:00|9295.8|9293.4|9296.2|9293.8|9297.2|9294.8|9294.9|9292.5|133
1637537700000|2021-11-21 23:35:00|9296.1|9293.7|9295.3|9292.9|9296.7|9294.3|9294.3|9291.9|150
1637538000000|2021-11-21 23:40:00|9295.2|9292.8|9294.9|9292.5|9296|9293.6|9294.6|9292.2|114
1637538300000|2021-11-21 23:45:00|9294.8|9292.4|9294.9|9292.5|9295.1|9292.7|9293.9|9292|95
1637538600000|2021-11-21 23:50:00|9294.8|9292.4|9294.6|9292.2|9295.1|9292.7|9294.4|9292|66
1637538900000|2021-11-21 23:55:00|9294.7|9292.3|9295|9292.6|9295|9292.8|9293.2|9291.4|169
1637539200000|2021-11-22 00:00:00|9294.9|9292.5|9290|9287.6|9295.1|9292.7|9287|9284.6|402
1637539500000|2021-11-22 00:05:00|9289.9|9287.5|9289|9286.6|9291.7|9289.2|9288.3|9286.4|297
1637539800000|2021-11-22 00:10:00|9289.2|9286.8|9289|9286.6|9290.7|9288.5|9287.4|9285.4|277
1637540100000|2021-11-22 00:15:00|9288.9|9286.5|9288.7|9286.3|9290|9287.7|9288.2|9286.2|211
1637540400000|2021-11-22 00:20:00|9288.6|9286.2|9287.9|9285.5|9289.1|9287|9287.4|9285.4|215
1637540700000|2021-11-22 00:25:00|9288|9285.6|9286.4|9284|9288.4|9286|9285.8|9283.6|183
1637541000000|2021-11-22 00:30:00|9286.3|9283.9|9287.1|9284.7|9287.3|9285.2|9285|9283|164
1637541300000|2021-11-22 00:35:00|9287.2|9284.8|9287.9|9285.5|9288.3|9286.5|9286.7|9284.7|187
1637541600000|2021-11-22 00:40:00|9287.8|9285.4|9290.4|9288|9290.5|9288.1|9287.8|9285.4|135
1637541900000|2021-11-22 00:45:00|9290.5|9288.1|9291.7|9289.3|9292.6|9290.2|9290.3|9288|248
1637542200000|2021-11-22 00:50:00|9291.6|9289.2|9291.5|9289.1|9293.4|9290.5|9290.3|9288.3|261
1637542500000|2021-11-22 00:55:00|9291.6|9289.2|9291.4|9289|9292.9|9290.5|9290.2|9288.3|250
1637542800000|2021-11-22 01:00:00|9290.9|9288.5|9288.7|9286.3|9291.1|9288.7|9288.1|9286.3|244
1637543100000|2021-11-22 01:05:00|9288.8|9286.4|9289|9286.6|9289.8|9287.5|9287.8|9285.6|273
1637543400000|2021-11-22 01:10:00|9288.9|9286.5|9292.4|9290|9292.4|9290|9288.9|9286.5|216
1637543700000|2021-11-22 01:15:00|9292.5|9290.1|9289.4|9287|9292.5|9290.5|9288.3|9286.3|281
1637544000000|2021-11-22 01:20:00|9289.5|9287.1|9291.5|9289.1|9291.8|9289.5|9289.2|9286.8|250
1637544300000|2021-11-22 01:25:00|9291.8|9289.4|9292.1|9289.1|9293.3|9290.6|9291.1|9288.8|181
1637544600000|2021-11-22 01:30:00|9292.3|9289|9290.4|9288.9|9292.4|9289.6|9287.5|9285.6|311
1637544900000|2021-11-22 01:35:00|9290.3|9288.8|9292.2|9289.8|9292.6|9290.3|9290.3|9288.3|173
1637545200000|2021-11-22 01:40:00|9292|9289.6|9295.5|9293.1|9295.6|9293.2|9291.6|9289.5|231
1637545500000|2021-11-22 01:45:00|9295.4|9293|9295.8|9293.4|9296.8|9294.4|9294.3|9292.3|192
1637545800000|2021-11-22 01:50:00|9295.7|9293.3|9298.6|9296.2|9298.8|9296.4|9295.5|9293.3|211
1637546100000|2021-11-22 01:55:00|9298.5|9296.1|9299.4|9297|9302.9|9300.5|9298|9295.9|312
1637546400000|2021-11-22 02:00:00|9299.6|9297.2|9296.8|9294.4|9299.9|9297.5|9295.5|9293.5|299
1637546700000|2021-11-22 02:05:00|9296.9|9294.5|9299.6|9297.2|9299.6|9297.2|9296.2|9294.4|275
1637547000000|2021-11-22 02:10:00|9299.7|9297.3|9298.5|9296.1|9300.6|9298.5|9298.5|9296.1|225
1637547300000|2021-11-22 02:15:00|9298.6|9296.2|9298.7|9297.2|9300.4|9298.3|9298|9296.1|241
1637547600000|2021-11-22 02:20:00|9299.1|9296.7|9299.4|9297|9300.4|9298.1|9297.8|9295.8|249
1637547900000|2021-11-22 02:25:00|9299.3|9296.9|9295.4|9293|9299.6|9297.2|9294.8|9292.4|253
1637548200000|2021-11-22 02:30:00|9295.5|9293.1|9296.1|9293.7|9296.7|9294.3|9294.6|9292.7|226
1637548500000|2021-11-22 02:35:00|9296|9293.6|9297.3|9295.8|9298|9295.9|9295.8|9293.6|219
1637548800000|2021-11-22 02:40:00|9297.4|9295.9|9297.5|9296|9298.7|9296.4|9296.6|9294.7|163
1637549100000|2021-11-22 02:45:00|9297.7|9296.2|9300.4|9298|9300.5|9298.5|9297.4|9295.4|233
1637549400000|2021-11-22 02:50:00|9300.3|9297.9|9300.6|9299.1|9301.1|9299.1|9299.1|9297.1|173
1637549700000|2021-11-22 02:55:00|9301|9298.6|9296.7|9294.3|9301.1|9299.1|9296.2|9294.3|239
1637550000000|2021-11-22 03:00:00|9296.8|9294.4|9299.2|9296.8|9299.2|9297.3|9296.4|9294.4|144
1637550300000|2021-11-22 03:05:00|9299.3|9296.9|9297.4|9295|9299.4|9297.3|9295.9|9294.1|203
1637550600000|2021-11-22 03:10:00|9297.5|9295.1|9298.2|9295.8|9298.5|9296.4|9297|9295|119
1637550900000|2021-11-22 03:15:00|9298.1|9295.7|9299.4|9297|9299.4|9297.5|9297.4|9295.3|143
1637551200000|2021-11-22 03:20:00|9299.3|9296.9|9298.5|9296.1|9299.6|9297.4|9295.8|9293.9|239
1637551500000|2021-11-22 03:25:00|9298.7|9296.3|9299.2|9296.8|9299.5|9297.6|9297.4|9295.6|155
1637551800000|2021-11-22 03:30:00|9299.4|9297|9296.2|9294.7|9299.5|9297.4|9296.2|9294.2|150
1637552100000|2021-11-22 03:35:00|9296.1|9294.6|9296.6|9294.2|9297.4|9295.4|9295.5|9293.6|139
1637552400000|2021-11-22 03:40:00|9296.5|9294.1|9294|9291.6|9296.8|9294.7|9293.8|9291.6|106
1637552700000|2021-11-22 03:45:00|9294.1|9291.7|9293.2|9290.8|9294.7|9292.6|9292.7|9290.8|147
1637553000000|2021-11-22 03:50:00|9293.3|9290.9|9290.7|9288.3|9293.6|9291.4|9289.9|9287.9|238
1637553300000|2021-11-22 03:55:00|9290.4|9288.9|9292.2|9289.8|9292.3|9290|9290.4|9288.3|139
1637553600000|2021-11-22 04:00:00|9292.3|9289.9|9294.1|9291.7|9294.1|9292.2|9291.7|9289.8|123
1637553900000|2021-11-22 04:05:00|9293.6|9292.1|9291.9|9290.4|9294.1|9292.1|9290.8|9288.8|241
1637554200000|2021-11-22 04:10:00|9292.4|9290|9293.1|9290.7|9293.4|9291.3|9291.9|9289.9|126
1637554500000|2021-11-22 04:15:00|9292.9|9290.5|9291.6|9289.2|9294|9291.6|9291.1|9289|245
1637554800000|2021-11-22 04:20:00|9291.5|9289.1|9292.4|9290|9292.5|9290.6|9291.1|9288.3|138
1637555100000|2021-11-22 04:25:00|9292.3|9289.9|9291.5|9289.1|9292.4|9290.3|9290.9|9289|182
1637555400000|2021-11-22 04:30:00|9291.1|9289.6|9290.5|9288.1|9292.6|9290.6|9290.1|9288.1|146
1637555700000|2021-11-22 04:35:00|9290.6|9288.2|9290|9287.6|9290.7|9288.7|9289.7|9287.6|107
1637556000000|2021-11-22 04:40:00|9290.1|9287.7|9290.7|9288.3|9291.5|9289.1|9289.3|9287.2|121
1637556300000|2021-11-22 04:45:00|9290.8|9288.4|9291.1|9289.6|9291.8|9289.8|9290.6|9288.4|140
1637556600000|2021-11-22 04:50:00|9291|9289.5|9290.7|9288.3|9291.9|9290|9290.3|9288.3|158
1637556900000|2021-11-22 04:55:00|9290.8|9288.4|9289|9286.6|9290.8|9288.6|9287.9|9286|142
1637557200000|2021-11-22 05:00:00|9289.1|9286.7|9291|9289.5|9291.5|9289.5|9289|9286.6|138
1637557500000|2021-11-22 05:05:00|9291.4|9289|9291.4|9289|9291.6|9289.6|9290.9|9288.5|99
1637557800000|2021-11-22 05:10:00|9291|9289.5|9291.1|9288.7|9291.7|9289.7|9290.5|9288.6|69
1637558100000|2021-11-22 05:15:00|9290.8|9288.4|9291.6|9289.2|9291.6|9289.8|9289.5|9287.4|117
1637558400000|2021-11-22 05:20:00|9291.5|9289.1|9293|9290.6|9293.3|9290.9|9290.9|9288.9|80
1637558700000|2021-11-22 05:25:00|9292.6|9291.1|9294.1|9291.7|9294.7|9292.3|9292.5|9290.5|143
1637559000000|2021-11-22 05:30:00|9294.2|9291.8|9294.2|9292.7|9294.9|9292.7|9293.6|9291.4|115
1637559300000|2021-11-22 05:35:00|9294.9|9292.5|9294|9291.6|9296.6|9294.2|9292.7|9290.6|134
1637559600000|2021-11-22 05:40:00|9293.9|9291.5|9293.9|9291.5|9294.3|9292.2|9292.7|9290.6|131
1637559900000|2021-11-22 05:45:00|9293.7|9291.3|9294.2|9291.8|9294.5|9292.6|9292.9|9290.7|111
1637560200000|2021-11-22 05:50:00|9294.3|9291.9|9294.3|9291.9|9294.3|9292.3|9293|9291|72
1637560500000|2021-11-22 05:55:00|9294.4|9292|9292.4|9290|9294.5|9292.5|9292|9289.9|82
1637560800000|2021-11-22 06:00:00|9292.3|9289.9|9293.2|9290.8|9293.3|9291.2|9291.5|9289.4|134
1637561100000|2021-11-22 06:05:00|9293.1|9290.7|9295.1|9292.7|9295.2|9292.8|9292.8|9290.7|86
1637561400000|2021-11-22 06:10:00|9294.5|9293|9295.8|9293.4|9297.5|9295.5|9294.5|9292.7|189
1637561700000|2021-11-22 06:15:00|9295.7|9293.3|9294.9|9293.4|9296.5|9294.3|9294.5|9292.3|171
1637562000000|2021-11-22 06:20:00|9294.8|9293.3|9294.5|9293|9296.1|9293.9|9293|9291.1|225
1637562300000|2021-11-22 06:25:00|9294.7|9293.2|9295.2|9293.7|9296.2|9294.1|9293.3|9291.2|281
1637562600000|2021-11-22 06:30:00|9295.3|9293.8|9296.6|9295.1|9297.5|9295.4|9295|9293.1|178
1637562900000|2021-11-22 06:35:00|9296.8|9295.3|9301|9298.6|9301.2|9298.8|9295.2|9293.1|251
1637563200000|2021-11-22 06:40:00|9300.8|9298.4|9302.9|9300.5|9303.5|9301.1|9300.3|9298.2|277
1637563500000|2021-11-22 06:45:00|9302.8|9300.4|9300.6|9298.2|9303.4|9301.1|9299.3|9296.9|223
1637563800000|2021-11-22 06:50:00|9300.7|9298.3|9299.6|9297.2|9301.8|9299.5|9298.1|9296.1|255
1637564100000|2021-11-22 06:55:00|9299.9|9297.5|9302.2|9299.8|9302.5|9300.5|9299.1|9296.7|217
1637564400000|2021-11-22 07:00:00|9302|9299.6|9300|9297.6|9303.7|9301.4|9299.7|9297.3|423
1637564700000|2021-11-22 07:05:00|9300.1|9297.7|9302.7|9300.3|9305.4|9303|9299.3|9297.1|427
1637565000000|2021-11-22 07:10:00|9302.8|9300.4|9301.8|9299.4|9302.8|9300.4|9299|9297|311
1637565300000|2021-11-22 07:15:00|9301.9|9299.5|9300.7|9299.2|9301.9|9299.8|9298|9295.9|305
1637565600000|2021-11-22 07:20:00|9301.1|9298.7|9301.1|9299.6|9302.7|9300.6|9300.4|9298.4|301
1637565900000|2021-11-22 07:25:00|9301.2|9299.7|9303.1|9301.6|9305.5|9303.4|9300.4|9298.4|361
1637566200000|2021-11-22 07:30:00|9303.6|9301.2|9303.1|9301.6|9304.7|9302.8|9302.4|9300.9|304
1637566500000|2021-11-22 07:35:00|9303.2|9301.7|9303.1|9301.6|9304.6|9302.6|9301.5|9300|367
1637566800000|2021-11-22 07:40:00|9303.2|9301.7|9301|9298.6|9303.2|9301.7|9297|9295|340
1637567100000|2021-11-22 07:45:00|9301.1|9298.7|9299.3|9296.9|9302.5|9300.1|9299.3|9296.9|252
1637567400000|2021-11-22 07:50:00|9299.2|9296.8|9297.6|9295.2|9299.4|9297.3|9296.5|9294.5|248
1637567700000|2021-11-22 07:55:00|9297.4|9295|9296.3|9294.8|9298.5|9296.6|9293.2|9291.3|411
1637568000000|2021-11-22 08:00:00|9296.7|9294.3|9292.2|9289.8|9299.4|9297|9291.3|9289.6|663
1637568300000|2021-11-22 08:05:00|9292.3|9289.9|9289.5|9288|9293.6|9291.2|9287.3|9284.9|593
1637568600000|2021-11-22 08:10:00|9289.4|9287.9|9288.9|9286.5|9291.5|9289.3|9286.4|9284.6|424
1637568900000|2021-11-22 08:15:00|9289|9286.6|9288.7|9287.2|9291.9|9289.7|9287.7|9285.6|704
1637569200000|2021-11-22 08:20:00|9289.1|9286.7|9283.7|9281.3|9289.6|9287.7|9283|9280.9|459
1637569500000|2021-11-22 08:25:00|9283.8|9281.4|9283.4|9281.9|9287.5|9285.4|9281.8|9279.9|588
1637569800000|2021-11-22 08:30:00|9283.5|9282|9284|9282.5|9284.6|9282.6|9280|9278.1|562
1637570100000|2021-11-22 08:35:00|9284.4|9282|9288.7|9287.2|9289.7|9287.5|9281.9|9280.1|558
1637570400000|2021-11-22 08:40:00|9289.3|9286.9|9289.1|9286.7|9290.1|9288|9285.8|9283.8|512
1637570700000|2021-11-22 08:45:00|9289|9286.6|9290.4|9288.9|9292.1|9290.1|9288.6|9286.4|601
1637571000000|2021-11-22 08:50:00|9290.5|9289|9291.3|9288.9|9291.7|9289.5|9287.8|9285.6|434
1637571300000|2021-11-22 08:55:00|9291.2|9288.8|9289.9|9287.5|9291.2|9289.2|9287.2|9285.3|485
1637571600000|2021-11-22 09:00:00|9290|9287.6|9284.6|9282.2|9290.8|9289.2|9284.3|9282.2|583
1637571900000|2021-11-22 09:05:00|9284.7|9282.3|9283.5|9282|9285.6|9283.5|9281.4|9279.4|489
1637572200000|2021-11-22 09:10:00|9283.9|9281.5|9282.7|9281.2|9284.3|9282.4|9280.9|9279|435
1637572500000|2021-11-22 09:15:00|9282.6|9281.1|9278.4|9276|9283.3|9281.6|9276.8|9275.1|491
1637572800000|2021-11-22 09:20:00|9278.3|9275.9|9280.8|9278.4|9284.7|9282.3|9277.3|9275.5|502
1637573100000|2021-11-22 09:25:00|9280.9|9278.5|9279.9|9277.5|9281|9278.6|9278|9275.8|322
1637573400000|2021-11-22 09:30:00|9279.8|9277.4|9277.2|9275.7|9279.8|9277.9|9276.6|9274.3|324
1637573700000|2021-11-22 09:35:00|9277.3|9275.8|9277|9275.5|9281.2|9279.1|9275.9|9274.1|323
1637574000000|2021-11-22 09:40:00|9276.8|9275.3|9278.9|9276.5|9279.5|9277.9|9276.4|9274.4|353
1637574300000|2021-11-22 09:45:00|9278.8|9276.4|9278.5|9277|9280.6|9278.7|9277.3|9275.3|390
1637574600000|2021-11-22 09:50:00|9278.6|9277.1|9279.7|9277.3|9279.9|9278|9276.6|9275.1|354
1637574900000|2021-11-22 09:55:00|9279.8|9277.4|9283.6|9281.2|9287.4|9285.3|9279.3|9277.3|512
1637575200000|2021-11-22 10:00:00|9283.7|9281.3|9282.5|9280.1|9284.6|9282.6|9280.7|9278.4|427
1637575500000|2021-11-22 10:05:00|9282.6|9280.2|9280.9|9278.5|9282.8|9281|9278.6|9276.6|418
1637575800000|2021-11-22 10:10:00|9281|9278.6|9281.9|9280.4|9283|9280.6|9280.2|9278.5|426
1637576100000|2021-11-22 10:15:00|9281.8|9280.3|9283|9281.5|9283.7|9281.8|9280.7|9278.8|329
1637576400000|2021-11-22 10:20:00|9283.3|9280.9|9282.3|9279.9|9283.7|9281.7|9279.7|9277.6|339
1637576700000|2021-11-22 10:25:00|9282.4|9280|9287.2|9284.8|9288.5|9286.3|9279.3|9277.3|525
1637577000000|2021-11-22 10:30:00|9287.3|9284.9|9285.7|9283.3|9289.1|9287.1|9283.4|9281.4|371
1637577300000|2021-11-22 10:35:00|9285.6|9283.2|9289.6|9287.2|9290.7|9288.7|9284.9|9282.9|359
1637577600000|2021-11-22 10:40:00|9289.5|9287.1|9288.8|9286.4|9290.6|9288.6|9287.7|9285.7|343
1637577900000|2021-11-22 10:45:00|9288.9|9286.5|9289.9|9287.5|9290.8|9288.7|9286.8|9284.9|372
1637578200000|2021-11-22 10:50:00|9290|9287.6|9290.7|9288.3|9291.5|9289.1|9288.5|9286.3|378
1637578500000|2021-11-22 10:55:00|9290.3|9287.9|9284.5|9282.1|9290.9|9289.1|9283.6|9281.7|361
1637578800000|2021-11-22 11:00:00|9284.6|9282.2|9283.4|9281|9286|9283.6|9282.5|9280.3|445
1637579100000|2021-11-22 11:05:00|9283.3|9280.9|9283.8|9281.4|9284.7|9282.6|9280.8|9278.8|298
1637579400000|2021-11-22 11:10:00|9283.4|9281.9|9279|9277.5|9283.7|9281.9|9278.4|9276.6|520
1637579700000|2021-11-22 11:15:00|9279.1|9277.6|9284.3|9281.9|9285.2|9282.8|9278.5|9276.7|377
1637580000000|2021-11-22 11:20:00|9284.2|9281.8|9282.9|9280.5|9286.6|9284.3|9282.3|9280.2|264
1637580300000|2021-11-22 11:25:00|9282.8|9280.4|9283.8|9281.4|9283.8|9281.9|9281.7|9279.8|296
1637580600000|2021-11-22 11:30:00|9283.5|9282|9285.1|9282.7|9285.6|9283.7|9283.5|9281.7|338
1637580900000|2021-11-22 11:35:00|9285.2|9282.8|9287.2|9285.7|9287.3|9285.7|9283.7|9282|378
1637581200000|2021-11-22 11:40:00|9287.1|9285.6|9286.3|9284.8|9287.2|9285.6|9285.4|9283.5|355
1637581500000|2021-11-22 11:45:00|9286.2|9284.7|9286.1|9283.7|9286.9|9285|9285.4|9283.5|289
1637581800000|2021-11-22 11:50:00|9286|9283.6|9277.8|9275.4|9287.2|9284.8|9277.2|9274.8|958
1637582100000|2021-11-22 11:55:00|9278.1|9275.7|9275.8|9273.4|9281.3|9278.9|9275.8|9273.4|617
1637582400000|2021-11-22 12:00:00|9275.9|9273.5|9277.4|9275|9279.6|9277.3|9275.9|9273.5|730
1637582700000|2021-11-22 12:05:00|9277.3|9274.9|9282.2|9279.8|9282.7|9280.3|9275.3|9272.9|429
1637583000000|2021-11-22 12:10:00|9282.1|9279.7|9277.7|9275.3|9282.2|9279.8|9277.5|9275.1|347
1637583300000|2021-11-22 12:15:00|9277.8|9275.4|9278.6|9276.2|9279.3|9276.9|9276.6|9274.4|435
1637583600000|2021-11-22 12:20:00|9278.5|9276.1|9274.9|9272.5|9279.7|9277.7|9274.2|9271.8|452
1637583900000|2021-11-22 12:25:00|9274.7|9272.3|9273.9|9271.5|9275.9|9273.8|9272.8|9270.4|265
1637584200000|2021-11-22 12:30:00|9274|9271.6|9276.1|9273.7|9276.3|9274.2|9273.5|9271.5|298
1637584500000|2021-11-22 12:35:00|9276.2|9273.8|9276.5|9274.1|9276.9|9274.5|9275|9272.9|393
1637584800000|2021-11-22 12:40:00|9276.6|9274.2|9279.1|9276.7|9279.8|9277.7|9276.2|9273.8|286
1637585100000|2021-11-22 12:45:00|9279.2|9276.8|9276.2|9273.8|9279.5|9277.1|9275.7|9273.3|394
1637585400000|2021-11-22 12:50:00|9276.1|9273.7|9278.9|9277.4|9279.7|9277.4|9275.4|9273|321
1637585700000|2021-11-22 12:55:00|9278.8|9277.3|9275.6|9273.2|9279.4|9277.3|9274.6|9272.7|415
1637586000000|2021-11-22 13:00:00|9275.4|9273|9273.9|9271.5|9277.9|9275.8|9273.8|9271.4|657
1637586300000|2021-11-22 13:05:00|9273.4|9271.9|9270|9267.6|9273.8|9272|9268.1|9265.7|527
1637586600000|2021-11-22 13:10:00|9270.2|9267.8|9270.7|9268.3|9272.7|9270.6|9269.7|9267.7|442
1637586900000|2021-11-22 13:15:00|9270.3|9268.8|9272.4|9270|9275.1|9272.7|9270.3|9268.3|357
1637587200000|2021-11-22 13:20:00|9272|9270.5|9268.8|9266.4|9273.5|9271.1|9268.3|9266|460
1637587500000|2021-11-22 13:25:00|9269.1|9266.7|9270.2|9267.8|9271.3|9268.9|9269|9266.6|358
1637587800000|2021-11-22 13:30:00|9270.4|9268|9272.1|9269.7|9272.7|9270.3|9270|9267.6|511
1637588100000|2021-11-22 13:35:00|9272|9269.6|9276.4|9274|9276.9|9274.5|9271.8|9269.4|586
1637588400000|2021-11-22 13:40:00|9276.8|9274.4|9274|9271.6|9277.2|9274.8|9271.6|9269.7|509
1637588700000|2021-11-22 13:45:00|9273.9|9271.5|9277.1|9274.7|9277.3|9275.3|9273.3|9271.4|503
1637589000000|2021-11-22 13:50:00|9276.8|9274.4|9274.6|9272.2|9277.4|9275.3|9273.7|9271.9|475
1637589300000|2021-11-22 13:55:00|9274.5|9272.1|9272.2|9270.7|9274.8|9272.6|9270.7|9268.4|482
1637589600000|2021-11-22 14:00:00|9272.3|9270.8|9289.4|9287|9290.1|9287.7|9272.3|9270.3|1486
1637589900000|2021-11-22 14:05:00|9289.1|9286.7|9293.4|9291|9294.8|9292.8|9286.4|9284|929
1637590200000|2021-11-22 14:10:00|9293.5|9291.1|9292.1|9289.7|9294.4|9292|9288.4|9286|873
1637590500000|2021-11-22 14:15:00|9292.2|9289.8|9294.8|9292.4|9296.5|9294.5|9291.2|9288.8|1112
1637590800000|2021-11-22 14:20:00|9294.9|9292.5|9298.6|9296.2|9300|9297.7|9294.2|9291.8|1045
1637591100000|2021-11-22 14:25:00|9298.7|9296.3|9298.8|9296.4|9300.2|9298.1|9295.1|9292.7|776
1637591400000|2021-11-22 14:30:00|9298.4|9296|9302.8|9300.4|9303.7|9301.4|9297.1|9294.7|1018
1637591700000|2021-11-22 14:35:00|9302.6|9300.2|9304|9302.5|9306|9304|9301.6|9299.4|1030
1637592000000|2021-11-22 14:40:00|9304.1|9302.6|9305.9|9304.4|9307.4|9305.2|9302|9300.1|692
1637592300000|2021-11-22 14:45:00|9306|9304.5|9289.9|9287.5|9307.1|9305|9288.9|9286.5|966
1637592600000|2021-11-22 14:50:00|9290|9287.6|9299.3|9296.9|9300.2|9298|9289.3|9287.3|900
1637592900000|2021-11-22 14:55:00|9299.2|9296.8|9300.9|9298.5|9301.7|9299.7|9298.1|9296.1|648
1637593200000|2021-11-22 15:00:00|9301.2|9298.8|9305.8|9303.4|9307.1|9304.9|9300.4|9298|798
1637593500000|2021-11-22 15:05:00|9305.4|9303.9|9308|9306.5|9308.9|9306.6|9303.6|9301.6|884
1637593800000|2021-11-22 15:10:00|9308.1|9306.6|9311|9309.5|9312.4|9310.4|9305.8|9304|864
1637594100000|2021-11-22 15:15:00|9311.1|9309.6|9308.8|9307.3|9312.2|9310.2|9307|9305.1|778
1637594400000|2021-11-22 15:20:00|9308.4|9306.9|9303.7|9301.3|9309.5|9307.6|9303.7|9301.3|789
1637594700000|2021-11-22 15:25:00|9303.3|9300.9|9303.8|9301.4|9307.2|9305.4|9301.6|9299.5|1012
1637595000000|2021-11-22 15:30:00|9303.7|9302.2|9307.7|9305.3|9309.1|9307.2|9302.9|9300.7|851
1637595300000|2021-11-22 15:35:00|9307.8|9305.4|9309|9306.6|9310.9|9309|9305.5|9303.1|822
1637595600000|2021-11-22 15:40:00|9309.2|9306.8|9312.3|9310.8|9313.5|9311.7|9308.8|9306.8|741
1637595900000|2021-11-22 15:45:00|9312.4|9310.9|9313.6|9312.1|9314.3|9312.3|9310.1|9307.9|784
1637596200000|2021-11-22 15:50:00|9313.7|9312.2|9316.3|9313.9|9318|9315.9|9312.4|9310.4|738
1637596500000|2021-11-22 15:55:00|9316.4|9314|9317.2|9315.7|9318.7|9316.7|9314.8|9312.8|1116
1637596800000|2021-11-22 16:00:00|9317.3|9315.8|9314.5|9313|9319|9317.2|9313.2|9311.1|1076
1637597100000|2021-11-22 16:05:00|9314.3|9312.8|9312.7|9310.3|9317.2|9315.1|9311.7|9309.3|727
1637597400000|2021-11-22 16:10:00|9312.6|9310.2|9310.6|9308.2|9313.7|9311.9|9309.5|9307.3|727
1637597700000|2021-11-22 16:15:00|9310.7|9308.3|9309|9306.6|9311.1|9309.2|9307.8|9305.4|731
1637598000000|2021-11-22 16:20:00|9308.8|9306.4|9303.4|9301|9308.8|9306.4|9303.2|9300.8|709
1637598300000|2021-11-22 16:25:00|9303.3|9300.9|9302.5|9300.1|9304.4|9302.4|9301.7|9299.5|695
1637598600000|2021-11-22 16:30:00|9302.3|9299.9|9303.2|9300.8|9304.7|9302.8|9300.5|9298.5|597
1637598900000|2021-11-22 16:35:00|9303.3|9300.9|9302.9|9300.5|9304|9302.1|9302.3|9300|507
1637599200000|2021-11-22 16:40:00|9302.8|9300.4|9300.8|9298.4|9304|9302.1|9300.3|9298.4|489
1637599500000|2021-11-22 16:45:00|9300.7|9299.3|9303.7|9301.3|9304|9302.1|9300.6|9298.3|389
1637599800000|2021-11-22 16:50:00|9303.6|9301.2|9303.1|9300.7|9304.2|9302.2|9301.2|9298.8|467
1637600100000|2021-11-22 16:55:00|9303.2|9300.8|9300.6|9298.2|9304.1|9302.2|9299.5|9297.3|761
1637600400000|2021-11-22 17:00:00|9300.5|9298.1|9304.9|9302.5|9305|9302.6|9300.5|9298.1|491
1637600700000|2021-11-22 17:05:00|9304.8|9302.4|9307|9304.6|9307.8|9305.6|9304.2|9302.1|323
1637601000000|2021-11-22 17:10:00|9307.1|9304.7|9309.2|9306.8|9309.6|9307.4|9306.4|9304.4|321
1637601300000|2021-11-22 17:15:00|9309.3|9306.9|9310.5|9308.1|9311.1|9309.1|9308.1|9306.1|232
1637601600000|2021-11-22 17:20:00|9310.4|9308|9310.5|9308.1|9312|9309.8|9309.9|9307.5|268
1637601900000|2021-11-22 17:25:00|9310.4|9308|9313.2|9310.8|9313.7|9311.5|9310.4|9308|301
1637602200000|2021-11-22 17:30:00|9313.3|9310.9|9313.2|9310.8|9314.3|9311.9|9310.3|9307.9|441
1637602500000|2021-11-22 17:35:00|9313.3|9310.9|9313.4|9311|9314.2|9312.2|9312.4|9310|258
1637602800000|2021-11-22 17:40:00|9313.5|9311.1|9314.6|9312.2|9315.3|9313.4|9313.4|9311.1|211
1637603100000|2021-11-22 17:45:00|9314.5|9312.1|9318.5|9316.1|9318.5|9316.1|9313.5|9311.3|281
1637603400000|2021-11-22 17:50:00|9318|9316.5|9319.1|9316.7|9320.5|9318.1|9316.4|9314|330
1637603700000|2021-11-22 17:55:00|9319.2|9316.8|9320.5|9318.1|9321.5|9319.1|9318.8|9316.4|327
1637604000000|2021-11-22 18:00:00|9320.4|9318|9317.3|9314.9|9320.8|9318.8|9316.4|9314|411
1637604300000|2021-11-22 18:05:00|9317.4|9315|9318.3|9315.9|9320.7|9318.5|9316.6|9314.8|339
1637604600000|2021-11-22 18:10:00|9318.4|9316|9320.6|9318.2|9321.1|9319.1|9317.4|9315.1|301
1637604900000|2021-11-22 18:15:00|9320.8|9318.4|9320.9|9318.5|9321.1|9318.9|9319.3|9317.4|229
1637605200000|2021-11-22 18:20:00|9320.8|9318.4|9319.9|9317.5|9320.9|9318.5|9317.7|9315.8|242
1637605500000|2021-11-22 18:25:00|9319.5|9318|9318.5|9316.1|9320.5|9318.3|9317.9|9315.7|281
1637605800000|2021-11-22 18:30:00|9318.4|9316|9319.2|9316.8|9320.4|9318.3|9317.8|9315.8|232
1637606100000|2021-11-22 18:35:00|9319.3|9316.9|9320|9317.6|9320.1|9318.1|9317.6|9315.6|211
1637606400000|2021-11-22 18:40:00|9319.5|9318|9321.9|9319.5|9322|9320|9319.5|9317.7|308
1637606700000|2021-11-22 18:45:00|9321.8|9319.4|9323.3|9320.9|9323.3|9321.3|9320.8|9318.9|242
1637607000000|2021-11-22 18:50:00|9323.2|9320.8|9324|9321.6|9325.4|9323.3|9323.2|9320.8|429
1637607300000|2021-11-22 18:55:00|9323.9|9321.5|9323.6|9321.2|9324.4|9322.1|9322.7|9320.7|272
1637607600000|2021-11-22 19:00:00|9323.7|9321.3|9325.5|9323.1|9325.8|9323.5|9322.8|9320.5|315
1637607900000|2021-11-22 19:05:00|9325.6|9323.2|9326.1|9323.7|9326.3|9324.4|9324.9|9322.7|219
1637608200000|2021-11-22 19:10:00|9325.9|9323.5|9326|9323.6|9326.5|9324.1|9325.1|9323.1|171
1637608500000|2021-11-22 19:15:00|9326.1|9323.7|9326.2|9324.7|9326.9|9324.8|9325.4|9323.4|226
1637608800000|2021-11-22 19:20:00|9326.3|9324.8|9328.7|9326.3|9329.6|9327.8|9325.8|9323.8|265
1637609100000|2021-11-22 19:25:00|9328.8|9326.4|9325.8|9323.4|9329.4|9327.2|9325.2|9322.8|248
1637609400000|2021-11-22 19:30:00|9326|9323.6|9327.6|9325.2|9328.1|9326|9323.6|9321.2|375
1637609700000|2021-11-22 19:35:00|9327.7|9325.3|9328.5|9326.1|9329.5|9327.3|9327.4|9325.2|355
1637610000000|2021-11-22 19:40:00|9328.4|9326|9327.5|9325.1|9329.4|9327.4|9325.5|9323.5|482
1637610300000|2021-11-22 19:45:00|9327.6|9325.2|9328.7|9326.3|9329.2|9327.2|9327.3|9325|309
1637610600000|2021-11-22 19:50:00|9328.8|9326.4|9329.6|9328.1|9330|9328.1|9328.3|9326|305
1637610900000|2021-11-22 19:55:00|9329.5|9328|9334.4|9332|9334.5|9332.5|9329.4|9327.5|379
1637611200000|2021-11-22 20:00:00|9334.5|9332.1|9334.4|9332|9335.3|9333.1|9331.7|9329.4|620
1637611500000|2021-11-22 20:05:00|9334.6|9332.2|9331.4|9329|9334.6|9332.4|9330.4|9328.3|343
1637611800000|2021-11-22 20:10:00|9331.3|9328.9|9334.3|9331.9|9334.6|9332.6|9330.8|9328.7|364
1637612100000|2021-11-22 20:15:00|9334.5|9332.1|9335.7|9333.3|9335.7|9334|9333.5|9331.5|225
1637612400000|2021-11-22 20:20:00|9335.5|9333.1|9332.7|9331.2|9335.9|9334.1|9332.5|9330.4|272
1637612700000|2021-11-22 20:25:00|9332.8|9331.3|9332.5|9330.1|9333.4|9331.6|9331.8|9329.5|194
1637613000000|2021-11-22 20:30:00|9332.1|9330.6|9331.9|9329.5|9333.8|9331.8|9331.1|9329.3|291
1637613300000|2021-11-22 20:35:00|9331.8|9330.4|9329|9326.6|9332.5|9330.6|9328.8|9326.4|333
1637613600000|2021-11-22 20:40:00|9329.1|9326.7|9330.9|9328.5|9331.4|9329.5|9329|9326.6|263
1637613900000|2021-11-22 20:45:00|9330.8|9328.4|9332.9|9330.5|9333.2|9331.1|9330.3|9328.4|232
1637614200000|2021-11-22 20:50:00|9333|9330.6|9331.5|9329.1|9333.9|9331.8|9331.2|9329|370
1637614500000|2021-11-22 20:55:00|9331.3|9328.9|9331.3|9328.9|9331.7|9329.7|9329.4|9327.3|303
1637614800000|2021-11-22 21:00:00|9331.2|9328.8|9333|9331.5|9334.3|9331.9|9331.2|9328.8|313
1637615100000|2021-11-22 21:05:00|9332.9|9331.4|9333.4|9331|9333.5|9331.5|9332.3|9330.2|193
1637615400000|2021-11-22 21:10:00|9332.9|9331.4|9332|9329.6|9333.6|9331.6|9331.8|9329.4|214
1637615700000|2021-11-22 21:15:00|9332.1|9329.7|9333.6|9331.2|9333.6|9331.2|9331.4|9329.2|126
1637616000000|2021-11-22 21:20:00|9333.7|9331.3|9333|9331.5|9333.7|9331.8|9333|9330.7|108
1637616300000|2021-11-22 21:25:00|9333.2|9330.8|9333.5|9331.1|9334.6|9332.2|9332.2|9329.9|199
1637616600000|2021-11-22 21:30:00|9333.3|9330.9|9333.4|9331|9333.6|9331.7|9332.7|9330.3|156
1637616900000|2021-11-22 21:35:00|9333.2|9330.8|9332.8|9330.4|9333.4|9331|9332.3|9329.9|112
1637617200000|2021-11-22 21:40:00|9332.7|9330.3|9331.9|9329.5|9332.7|9330.5|9331.6|9329.2|183
1637617500000|2021-11-22 21:45:00|9331.8|9329.4|9331.8|9329.4|9332.7|9330.3|9331.6|9329.2|172
1637617800000|2021-11-22 21:50:00|9331.9|9329.5|9332|9329.6|9332.7|9330.7|9331.4|9329|141
1637618100000|2021-11-22 21:55:00|9332.1|9329.7|9337.1|9322.7|9337.1|9332.1|9331.7|9321.1|599
1637618400000|2021-11-22 22:00:00|9334.8|9319.8|9322.4|9307.4|9336.4|9322.2|9322.2|9307.2|80
1637618700000|2021-11-22 22:05:00|9323.2|9308.2|9330.4|9315.4|9332.5|9317.5|9319.5|9304.5|89
1637619000000|2021-11-22 22:10:00|9329.2|9314.2|9334.2|9319.2|9334.4|9319.4|9320.1|9305.1|263
1637619300000|2021-11-22 22:15:00|9334.3|9319.3|9333.6|9318.6|9335.5|9320.5|9331.4|9316.4|71
1637619600000|2021-11-22 22:20:00|9334|9319.1|9334.7|9319.7|9335.3|9322.9|9332.6|9317.6|96
1637619900000|2021-11-22 22:25:00|9334.3|9320.5|9332.4|9320.7|9334.7|9322.5|9331.3|9317.7|226
1637620200000|2021-11-22 22:30:00|9331.1|9322.6|9325.1|9310.1|9336.7|9325.6|9321.4|9306.4|468
1637620500000|2021-11-22 22:35:00|9326|9311|9335.6|9321.1|9336.6|9324|9324|9309|375
1637620800000|2021-11-22 22:40:00|9335.5|9321.3|9334.3|9323.5|9336|9324.5|9333.4|9320.3|429
1637621100000|2021-11-22 22:45:00|9334.2|9323.7|9333.3|9325.6|9335.8|9325.6|9333.3|9322.4|647
1637621400000|2021-11-22 22:50:00|9334|9325.3|9330.4|9321.3|9335.5|9325.7|9327.9|9312.9|652
1637621700000|2021-11-22 22:55:00|9330.6|9321.2|9336.6|9321.6|9337.5|9325.1|9329.2|9321.1|849
1637622000000|2021-11-22 23:00:00|9336.7|9322|9330.5|9328.1|9336.7|9328.1|9330.2|9322|764
1637622300000|2021-11-22 23:05:00|9330.6|9328.3|9330.1|9327.7|9331.4|9328.4|9329.8|9327.2|151
1637622600000|2021-11-22 23:10:00|9330|9327.6|9330|9327.6|9331.4|9328.1|9329.7|9326.3|187
1637622900000|2021-11-22 23:15:00|9330.1|9327.7|9330|9327.6|9330.8|9327.7|9329.9|9326.8|90
1637623200000|2021-11-22 23:20:00|9330.2|9327.5|9330|9327.6|9330.6|9327.7|9329.8|9327.1|82
1637623500000|2021-11-22 23:25:00|9330.1|9327.7|9329.5|9327.1|9330.5|9327.7|9329.4|9327|74
1637623800000|2021-11-22 23:30:00|9329.4|9327|9328.9|9326.5|9330.2|9327.8|9328.8|9326.4|130
1637624100000|2021-11-22 23:35:00|9328.8|9326.4|9327.4|9325|9329.1|9326.7|9327.3|9324.8|131
1637624400000|2021-11-22 23:40:00|9327.5|9325.1|9327.3|9324.9|9328|9325.6|9327.2|9324.8|75
1637624700000|2021-11-22 23:45:00|9327.4|9325|9327.9|9325.5|9328.5|9326.1|9327.3|9324.9|109
1637625000000|2021-11-22 23:50:00|9327.8|9325.4|9328|9325.6|9328.3|9325.9|9327.3|9325.3|75
1637625300000|2021-11-22 23:55:00|9327.9|9325.5|9327.7|9325.3|9328.4|9326.4|9327.2|9325.3|65
1637625600000|2021-11-23 00:00:00|9327.3|9325.8|9327.5|9326|9328|9326.3|9327|9324.9|90
1637625900000|2021-11-23 00:05:00|9327.4|9325.9|9328.1|9325.7|9328.8|9326.8|9327.4|9325.5|100
1637626200000|2021-11-23 00:10:00|9328|9325.6|9327.8|9325.4|9328.2|9326.1|9327.3|9325.4|76
1637626500000|2021-11-23 00:15:00|9327.4|9325.9|9326.2|9323.8|9328|9325.9|9326|9323.6|149
1637626800000|2021-11-23 00:20:00|9326.1|9323.7|9324.3|9321.9|9326.9|9324.5|9324.1|9321.7|167
1637627100000|2021-11-23 00:25:00|9324.2|9321.8|9323.4|9321|9324.8|9322.5|9323.2|9320.8|173
1637627400000|2021-11-23 00:30:00|9323.5|9321.1|9323.4|9321|9323.9|9321.5|9322.8|9320.4|110
1637627700000|2021-11-23 00:35:00|9323.3|9320.9|9324.4|9322|9324.5|9322.5|9322.8|9320.9|97
1637628000000|2021-11-23 00:40:00|9324.3|9321.9|9323.5|9321.1|9324.3|9322.2|9322.9|9320.8|109
1637628300000|2021-11-23 00:45:00|9323.3|9320.9|9323.5|9321.1|9323.5|9321.3|9322|9319.9|185
1637628600000|2021-11-23 00:50:00|9323.6|9321.2|9323.5|9321.1|9324.4|9321.9|9322.7|9320.5|175
1637628900000|2021-11-23 00:55:00|9323.6|9321.2|9323.8|9321.4|9323.8|9321.7|9322.4|9320.2|138
1637629200000|2021-11-23 01:00:00|9323.7|9321.3|9323.3|9320.9|9324.5|9322.7|9322.8|9320.4|216
1637629500000|2021-11-23 01:05:00|9323.2|9320.8|9322.6|9320.2|9323.4|9321.3|9321.9|9319.9|174
1637629800000|2021-11-23 01:10:00|9322.5|9320.1|9322.9|9320.5|9323.4|9321.5|9321.5|9319.3|174
1637630100000|2021-11-23 01:15:00|9322.8|9320.4|9322.6|9320.2|9323.4|9321.2|9322.1|9320.1|113
1637630400000|2021-11-23 01:20:00|9322.5|9320.1|9321.8|9319.4|9322.7|9320.6|9321.3|9319.3|140
1637630700000|2021-11-23 01:25:00|9321.6|9320.1|9322|9319.6|9322.1|9320.1|9321|9318.7|139
1637631000000|2021-11-23 01:30:00|9322.1|9319.7|9323|9320.6|9323.2|9320.9|9321.5|9319.5|151
1637631300000|2021-11-23 01:35:00|9323.1|9320.7|9323.2|9321.7|9323.7|9321.8|9322.3|9320.2|157
1637631600000|2021-11-23 01:40:00|9323.6|9321.2|9322.1|9319.7|9323.8|9321.7|9322.1|9319.7|79
1637631900000|2021-11-23 01:45:00|9322|9319.6|9324|9322.5|9324.5|9322.6|9321.5|9319.6|120
1637632200000|2021-11-23 01:50:00|9324.5|9322.1|9325|9322.6|9325.1|9323.1|9323.8|9321.9|150
1637632500000|2021-11-23 01:55:00|9325.1|9322.7|9324.5|9322.1|9326|9323.7|9324.2|9322.1|121
1637632800000|2021-11-23 02:00:00|9324.4|9322|9324.7|9323.2|9325.6|9323.6|9323.9|9321.9|93
1637633100000|2021-11-23 02:05:00|9324.8|9323.3|9325.9|9324.4|9326.4|9324.4|9324.7|9322.8|90
1637633400000|2021-11-23 02:10:00|9325.8|9324.3|9330|9327.6|9330.1|9327.7|9325.8|9324.3|202
1637633700000|2021-11-23 02:15:00|9329.5|9328|9335.8|9333.4|9336.7|9334.3|9329.5|9327.4|427
1637634000000|2021-11-23 02:20:00|9335.9|9333.5|9333.1|9330.7|9335.9|9333.9|9332.7|9330.7|232
1637634300000|2021-11-23 02:25:00|9333|9330.6|9331.6|9329.2|9334|9331.7|9330.8|9328.7|199
1637634600000|2021-11-23 02:30:00|9331.7|9329.3|9333.3|9330.9|9334|9331.9|9330.9|9328.9|275
1637634900000|2021-11-23 02:35:00|9333|9330.6|9331.5|9329.1|9333.3|9331.1|9330.7|9328.8|185
1637635200000|2021-11-23 02:40:00|9331.4|9329|9329.7|9327.3|9332|9329.6|9329.4|9327.2|133
1637635500000|2021-11-23 02:45:00|9329.8|9327.4|9327.4|9325.9|9329.9|9327.7|9327.4|9325.4|106
1637635800000|2021-11-23 02:50:00|9327.3|9325.8|9329.2|9326.8|9329.2|9326.8|9326.6|9324.7|203
1637636100000|2021-11-23 02:55:00|9329.4|9327|9329.1|9326.7|9329.9|9327.8|9328.2|9325.8|153
1637636400000|2021-11-23 03:00:00|9329.2|9326.8|9328.9|9326.5|9330|9327.9|9328.4|9326.4|126
1637636700000|2021-11-23 03:05:00|9328.8|9326.4|9328.8|9326.4|9330|9327.8|9327.8|9325.8|149
1637637000000|2021-11-23 03:10:00|9328.9|9326.5|9330.6|9328.2|9330.7|9328.6|9328.5|9326.4|165
1637637300000|2021-11-23 03:15:00|9330.5|9328.1|9328.4|9326.9|9330.6|9328.6|9328.4|9326.5|95
1637637600000|2021-11-23 03:20:00|9328.5|9327|9328.7|9326.3|9328.9|9327|9327.6|9325.7|101
1637637900000|2021-11-23 03:25:00|9328.1|9326.6|9327.9|9325.5|9328.5|9326.7|9327.3|9325|85
1637638200000|2021-11-23 03:30:00|9327.8|9325.4|9325.3|9322.9|9328.1|9326|9324.9|9322.9|158
1637638500000|2021-11-23 03:35:00|9325.2|9322.8|9326.4|9324|9326.7|9324.6|9324.8|9322.8|102
1637638800000|2021-11-23 03:40:00|9326.3|9323.9|9326.3|9323.9|9326.7|9324.7|9325.2|9323.2|124
1637639100000|2021-11-23 03:45:00|9326.4|9324|9328.2|9325.8|9328.9|9326.5|9325.5|9323.4|156
1637639400000|2021-11-23 03:50:00|9328.1|9325.7|9327.3|9324.9|9328.2|9326.3|9326.5|9324.6|126
1637639700000|2021-11-23 03:55:00|9327.2|9324.8|9327.8|9325.4|9328|9325.9|9326.4|9324.3|87
1637640000000|2021-11-23 04:00:00|9327.9|9325.5|9329.5|9327.1|9329.8|9327.7|9327.1|9325.1|108
1637640300000|2021-11-23 04:05:00|9329.7|9327.3|9329.6|9327.2|9330.1|9328|9328.4|9326.4|142
1637640600000|2021-11-23 04:10:00|9329.7|9327.3|9331.4|9329|9331.5|9329.6|9329.1|9327.2|133
1637640900000|2021-11-23 04:15:00|9331.5|9329.1|9329.5|9327.1|9331.5|9329.6|9328.4|9326.5|197
1637641200000|2021-11-23 04:20:00|9329.4|9327|9330.6|9328.2|9330.9|9328.9|9329|9327|123
1637641500000|2021-11-23 04:25:00|9330.5|9328.1|9330|9328.5|9330.7|9328.7|9329.7|9328|89
1637641800000|2021-11-23 04:30:00|9329.7|9328.2|9328.6|9326.2|9329.9|9328.4|9327.8|9325.9|104
1637642100000|2021-11-23 04:35:00|9328.1|9326.6|9329.2|9326.8|9329.4|9327.4|9328|9326.3|97
1637642400000|2021-11-23 04:40:00|9329.1|9326.7|9328.8|9327.3|9329.5|9327.6|9328.4|9326.5|102
1637642700000|2021-11-23 04:45:00|9329.5|9327.1|9330.4|9328|9330.5|9328.6|9329.1|9327.1|103
1637643000000|2021-11-23 04:50:00|9330|9328.5|9329.2|9327.7|9330.8|9328.8|9329.2|9327.2|91
1637643300000|2021-11-23 04:55:00|9329.3|9327.8|9326|9323.6|9330|9327.9|9325.3|9323.3|203
1637643600000|2021-11-23 05:00:00|9325.9|9323.5|9327.1|9324.7|9327.7|9325.7|9325.3|9323.5|167
1637643900000|2021-11-23 05:05:00|9327|9324.6|9326.2|9323.8|9327.2|9325.3|9325.5|9323.5|83
1637644200000|2021-11-23 05:10:00|9326.3|9323.9|9326.2|9323.8|9326.4|9324.3|9325.1|9323.1|122
1637644500000|2021-11-23 05:15:00|9325.7|9324.2|9326.3|9323.9|9326.5|9324.6|9325.6|9323.7|78
1637644800000|2021-11-23 05:20:00|9325.8|9324.3|9324.6|9322.2|9326.4|9324.4|9324.5|9322.1|100
1637645100000|2021-11-23 05:25:00|9324.7|9322.3|9323.8|9321.4|9324.7|9322.3|9323.3|9321.1|95
1637645400000|2021-11-23 05:30:00|9323.4|9321.9|9325.3|9322.9|9325.4|9323.1|9323.3|9321.3|100
1637645700000|2021-11-23 05:35:00|9325.4|9323|9328.8|9326.4|9329.4|9327.2|9325.4|9323|128
1637646000000|2021-11-23 05:40:00|9328.4|9326.9|9329.4|9327|9329.7|9327.6|9327.7|9325.7|150
1637646300000|2021-11-23 05:45:00|9329.3|9326.9|9330|9327.6|9330.1|9328.1|9328.5|9326.4|123
1637646600000|2021-11-23 05:50:00|9330.1|9327.7|9330.1|9328.6|9331.2|9329.1|9329.4|9327.5|102
1637646900000|2021-11-23 05:55:00|9330.5|9328.1|9331.1|9328.7|9332.6|9330.3|9330.2|9328.1|154
1637647200000|2021-11-23 06:00:00|9330.7|9329.2|9329.2|9326.8|9331.3|9329.3|9328.2|9326.3|205
1637647500000|2021-11-23 06:05:00|9329.1|9326.7|9328.5|9327|9329.3|9327.4|9327.5|9325.5|242
1637647800000|2021-11-23 06:10:00|9328.6|9327.1|9325.4|9323|9329|9327.3|9324.7|9322.3|144
1637648100000|2021-11-23 06:15:00|9325.5|9323.1|9327.3|9324.9|9328.1|9326.2|9324.7|9322.4|191
1637648400000|2021-11-23 06:20:00|9327.2|9324.8|9327.4|9325|9328.3|9326.3|9326.2|9324.2|173
1637648700000|2021-11-23 06:25:00|9327.3|9324.9|9326.3|9323.9|9328.3|9325.9|9325.9|9323.9|211
1637649000000|2021-11-23 06:30:00|9326.2|9323.8|9322.4|9320.9|9326.4|9324|9321.7|9319.8|334
1637649300000|2021-11-23 06:35:00|9322.7|9320.3|9321.3|9318.9|9323.6|9321.6|9320.8|9318.7|214
1637649600000|2021-11-23 06:40:00|9321.4|9319|9323|9320.6|9323.1|9320.7|9320.7|9318.7|223
1637649900000|2021-11-23 06:45:00|9323.1|9320.7|9321.4|9319|9323.1|9320.8|9320.8|9318.7|211
1637650200000|2021-11-23 06:50:00|9321.5|9319.1|9320.8|9318.4|9322.7|9320.5|9320.4|9318|281
1637650500000|2021-11-23 06:55:00|9320.9|9318.5|9320.3|9317.9|9321.7|9319.5|9319.1|9317.2|219
1637650800000|2021-11-23 07:00:00|9320.1|9317.7|9322.4|9320|9323.8|9321.8|9319.4|9317.5|428
1637651100000|2021-11-23 07:05:00|9322.3|9319.9|9323.5|9322|9327|9325|9322.1|9319.9|432
1637651400000|2021-11-23 07:10:00|9323.6|9322.1|9322|9319.6|9324.9|9322.9|9320.8|9318.8|545
1637651700000|2021-11-23 07:15:00|9321.9|9319.5|9322.2|9319.8|9325|9322.6|9320.4|9318.5|435
1637652000000|2021-11-23 07:20:00|9322.3|9319.9|9307.1|9304.7|9322.9|9320.6|9303.8|9300|1081
1637652300000|2021-11-23 07:25:00|9306.9|9304.5|9309|9306.6|9311.3|9308.9|9303.7|9301.3|982
1637652600000|2021-11-23 07:30:00|9308.5|9306.1|9305.2|9302.8|9309.8|9307.4|9303.7|9301.4|857
1637652900000|2021-11-23 07:35:00|9305.3|9302.9|9305.3|9302.9|9307.3|9305.3|9302.2|9300.2|715
1637653200000|2021-11-23 07:40:00|9304.8|9303.3|9308.3|9305.9|9311|9308.8|9304.4|9302.4|750
1637653500000|2021-11-23 07:45:00|9308.2|9305.8|9308.7|9306.3|9311.4|9309|9306.5|9304.1|648
1637653800000|2021-11-23 07:50:00|9308.8|9306.4|9309.7|9307.3|9311.5|9309.5|9306.9|9304.9|726
1637654100000|2021-11-23 07:55:00|9309|9307.5|9309.9|9307.5|9312.5|9310.5|9306|9304.2|532
1637654400000|2021-11-23 08:00:00|9310|9307.6|9323.7|9321.3|9325|9322.6|9309.1|9307.1|815
1637654700000|2021-11-23 08:05:00|9323.6|9321.2|9324.8|9322.4|9327|9324.7|9320.7|9318.3|731
1637655000000|2021-11-23 08:10:00|9324.9|9322.5|9322.9|9320.5|9325.3|9322.9|9320.2|9317.8|677
1637655300000|2021-11-23 08:15:00|9322.8|9320.4|9316.7|9314.3|9322.8|9320.4|9315.4|9313.3|854
1637655600000|2021-11-23 08:20:00|9316.8|9314.4|9311.9|9309.5|9319.5|9317.1|9308.9|9306.5|978
1637655900000|2021-11-23 08:25:00|9312|9309.6|9313|9310.6|9314.9|9312.5|9310.3|9307.9|748
1637656200000|2021-11-23 08:30:00|9312.5|9310.1|9314.7|9312.3|9314.7|9312.3|9308.6|9306.6|947
1637656500000|2021-11-23 08:35:00|9314.6|9312.2|9313.8|9311.4|9316.8|9314.4|9310.8|9308.8|822
1637656800000|2021-11-23 08:40:00|9313.7|9311.3|9309.3|9306.9|9314.7|9312.9|9308.8|9306.4|811
1637657100000|2021-11-23 08:45:00|9309.4|9307|9310.6|9308.2|9313.4|9311.1|9308.2|9306.1|823
1637657400000|2021-11-23 08:50:00|9310.4|9308|9307.6|9305.2|9310.8|9308.7|9306.7|9304.3|942
1637657700000|2021-11-23 08:55:00|9307.2|9305.7|9307.7|9305.3|9311.7|9309.3|9306|9303.6|851
1637658000000|2021-11-23 09:00:00|9307.4|9305.9|9311.9|9309.5|9312.4|9310.2|9307|9304.6|805
1637658300000|2021-11-23 09:05:00|9312.2|9309.8|9311.1|9308.7|9315.4|9313.3|9310.1|9308.3|756
1637658600000|2021-11-23 09:10:00|9311.2|9308.8|9310.2|9308.7|9313.3|9311.4|9308.2|9305.8|725
1637658900000|2021-11-23 09:15:00|9310.5|9308.1|9315.4|9313|9316|9313.6|9309.4|9307.4|619
1637659200000|2021-11-23 09:20:00|9315.5|9313.1|9316.6|9314.2|9320.4|9318|9315.4|9313|739
1637659500000|2021-11-23 09:25:00|9316.5|9314.1|9318.5|9316.1|9319.3|9316.9|9315.5|9313.3|623
1637659800000|2021-11-23 09:30:00|9318.6|9316.2|9319.3|9316.9|9322.9|9320.5|9317.9|9315.5|709
1637660100000|2021-11-23 09:35:00|9319.1|9316.7|9322.5|9320.1|9324.8|9323.2|9318.9|9316.5|656
1637660400000|2021-11-23 09:40:00|9322.4|9320|9322.9|9320.5|9323.9|9321.7|9319.9|9317.6|702
1637660700000|2021-11-23 09:45:00|9323|9320.6|9320.7|9318.3|9324|9321.9|9320|9318.2|676
1637661000000|2021-11-23 09:50:00|9320.8|9318.4|9320.3|9317.9|9321.9|9319.7|9317.6|9315.8|525
1637661300000|2021-11-23 09:55:00|9320.4|9318.8|9321.7|9319.3|9323|9321|9319.4|9317.7|546
1637661600000|2021-11-23 10:00:00|9321.8|9319.4|9315.1|9312.7|9322.4|9320.6|9314.7|9312.3|568
1637661900000|2021-11-23 10:05:00|9315|9312.6|9311.5|9309.1|9316.8|9314.6|9311.1|9308.7|553
1637662200000|2021-11-23 10:10:00|9311.4|9309|9308.7|9306.3|9313.2|9311.1|9308.4|9306|508
1637662500000|2021-11-23 10:15:00|9308.8|9306.4|9313.2|9310.8|9313.2|9310.9|9306.6|9304.2|609
1637662800000|2021-11-23 10:20:00|9312.2|9310.7|9310.9|9308.5|9313.4|9311|9309.7|9307.3|490
1637663100000|2021-11-23 10:25:00|9310.5|9309|9310.4|9308|9311.4|9309.5|9308.5|9306.2|423
1637663400000|2021-11-23 10:30:00|9310.5|9308.1|9307.9|9305.5|9310.5|9308.1|9304.2|9301.8|500
1637663700000|2021-11-23 10:35:00|9307.5|9305.1|9311.6|9309.2|9311.8|9309.4|9305.6|9303.8|495
1637664000000|2021-11-23 10:40:00|9311.5|9309.1|9313.7|9312.2|9314.7|9312.6|9310.4|9308.4|442
1637664300000|2021-11-23 10:45:00|9313.5|9312|9315.8|9314.3|9316.4|9314.4|9313.2|9311|326
1637664600000|2021-11-23 10:50:00|9315.9|9314.4|9314.9|9312.5|9316.4|9314.5|9312.9|9310.6|436
1637664900000|2021-11-23 10:55:00|9315|9313.4|9316.8|9314.4|9317.5|9315.5|9313.5|9311.4|496
1637665200000|2021-11-23 11:00:00|9316.9|9314.5|9312.7|9311.2|9316.9|9314.5|9311.5|9309.6|670
1637665500000|2021-11-23 11:05:00|9312.3|9310.8|9314.2|9311.8|9314.2|9312.2|9310.3|9308.2|466
1637665800000|2021-11-23 11:10:00|9314.1|9311.7|9315.5|9314|9316.8|9314.8|9311.4|9309.5|485
1637666100000|2021-11-23 11:15:00|9315.7|9314.2|9321.2|9318.8|9321.2|9319.1|9313.1|9311|574
1637666400000|2021-11-23 11:20:00|9321.4|9319|9324|9321.6|9324.2|9322.1|9319.2|9317.6|539
1637666700000|2021-11-23 11:25:00|9324.1|9321.7|9323.9|9321.5|9326.3|9324.4|9322.5|9320.4|552
1637667000000|2021-11-23 11:30:00|9324|9321.6|9317.7|9316.2|9324.1|9322.1|9317.2|9315.3|541
1637667300000|2021-11-23 11:35:00|9317.6|9316.1|9322.4|9320.9|9324.6|9322.4|9317.4|9315.5|454
1637667600000|2021-11-23 11:40:00|9322.2|9320.7|9330|9327.6|9331.2|9329|9321.8|9319.9|502
1637667900000|2021-11-23 11:45:00|9329.9|9327.5|9330.1|9327.7|9332.9|9330.5|9329.3|9327.2|476
1637668200000|2021-11-23 11:50:00|9330.2|9327.8|9331.6|9329.2|9331.8|9329.8|9328.8|9326.9|364
1637668500000|2021-11-23 11:55:00|9331.1|9329.6|9330.7|9328.3|9332.8|9330.7|9329.1|9327.1|647
1637668800000|2021-11-23 12:00:00|9330.9|9328.5|9329|9326.6|9332.4|9330|9328.8|9326.4|695
1637669100000|2021-11-23 12:05:00|9329.1|9326.7|9330.5|9329|9331.4|9329.3|9328.1|9325.9|593
1637669400000|2021-11-23 12:10:00|9330.9|9328.5|9327.8|9325.4|9331.1|9329.1|9326.9|9324.8|421
1637669700000|2021-11-23 12:15:00|9327.7|9325.3|9330.7|9328.3|9330.9|9329.2|9325.6|9323.6|523
1637670000000|2021-11-23 12:20:00|9330.8|9328.4|9331.6|9329.2|9333|9330.8|9329.6|9327.7|774
1637670300000|2021-11-23 12:25:00|9331.5|9329.1|9335.1|9332.7|9335.2|9333.2|9330.7|9328.8|583
1637670600000|2021-11-23 12:30:00|9335.2|9332.8|9335.4|9333|9336.1|9333.7|9331|9329.1|728
1637670900000|2021-11-23 12:35:00|9335.5|9333.1|9333.7|9331.3|9336.6|9334.2|9331.6|9329.2|557
1637671200000|2021-11-23 12:40:00|9333.6|9331.2|9336|9334.5|9337.2|9335.3|9332.5|9330.6|608
1637671500000|2021-11-23 12:45:00|9336.5|9334.1|9334.3|9331.9|9338.2|9336.1|9333.9|9331.9|461
1637671800000|2021-11-23 12:50:00|9334.2|9331.8|9333.9|9331.5|9336|9334.1|9332.7|9330.7|540
1637672100000|2021-11-23 12:55:00|9334|9331.6|9332.2|9329.8|9334.9|9332.9|9332|9329.6|538
1637672400000|2021-11-23 13:00:00|9332.3|9329.9|9326.6|9324.2|9332.4|9330.5|9326.1|9323.9|793
1637672700000|2021-11-23 13:05:00|9326.7|9324.3|9326.7|9324.3|9327.8|9325.5|9324.1|9322.3|617
1637673000000|2021-11-23 13:10:00|9326.9|9324.5|9320.4|9318|9326.9|9324.5|9319.8|9317.4|556
1637673300000|2021-11-23 13:15:00|9320.5|9318.1|9321.4|9319|9321.7|9319.6|9318.4|9316.3|682
1637673600000|2021-11-23 13:20:00|9321.3|9318.9|9323.4|9321|9324|9322|9319.8|9317.5|585
1637673900000|2021-11-23 13:25:00|9323.5|9321.1|9321.7|9319.3|9324.9|9322.6|9320.9|9318.7|594
1637674200000|2021-11-23 13:30:00|9321.8|9319.4|9326.1|9323.7|9327.6|9325.2|9321.7|9319.3|680
1637674500000|2021-11-23 13:35:00|9326|9323.6|9329|9327.5|9330.3|9328.1|9324.5|9322.3|684
1637674800000|2021-11-23 13:40:00|9329.1|9327.6|9333.6|9331.2|9333.6|9331.4|9329.1|9327.2|722
1637675100000|2021-11-23 13:45:00|9333.7|9331.3|9334.9|9333.4|9335.7|9334.1|9332.4|9330.5|648
1637675400000|2021-11-23 13:50:00|9334.7|9333.2|9335.7|9333.3|9337.8|9335.8|9331.8|9329.9|657
1637675700000|2021-11-23 13:55:00|9335.2|9333.7|9334.3|9331.9|9336.8|9334.9|9332.3|9330.3|544
1637676000000|2021-11-23 14:00:00|9334.5|9332.1|9333.5|9331.1|9336|9334|9332.8|9330.7|679
1637676300000|2021-11-23 14:05:00|9333.6|9331.2|9335.4|9333.9|9338|9335.6|9332.5|9330.7|629
1637676600000|2021-11-23 14:10:00|9335.5|9334|9335.5|9334|9336.4|9334|9332.5|9330.3|566
1637676900000|2021-11-23 14:15:00|9336|9333.6|9335.5|9333.1|9336.6|9334.6|9333.3|9331.1|494
1637677200000|2021-11-23 14:20:00|9335|9332.6|9339.9|9337.5|9341.3|9339.1|9334.3|9332.1|500
1637677500000|2021-11-23 14:25:00|9339.5|9338|9342.4|9340|9343.7|9341.8|9337.5|9335.1|585
1637677800000|2021-11-23 14:30:00|9342|9340.5|9341.2|9338.8|9345.7|9343.5|9340.9|9338.5|814
1637678100000|2021-11-23 14:35:00|9341.1|9338.7|9340.3|9337.9|9341.8|9339.4|9334.6|9332.2|718
1637678400000|2021-11-23 14:40:00|9340.2|9337.8|9336.7|9334.3|9341.6|9339.2|9336.6|9334.2|599
1637678700000|2021-11-23 14:45:00|9336.4|9334|9335.1|9332.7|9340.8|9338.7|9334.6|9332.4|826
1637679000000|2021-11-23 14:50:00|9335.2|9332.8|9335.2|9332.8|9338.4|9336.3|9332.4|9330|755
1637679300000|2021-11-23 14:55:00|9335.1|9332.7|9329.2|9326.8|9335.9|9333.8|9328.4|9324.7|988
1637679600000|2021-11-23 15:00:00|9329.3|9326.9|9333.2|9330.8|9333.9|9331.5|9326.3|9323.9|839
1637679900000|2021-11-23 15:05:00|9333.5|9331.1|9333.3|9330.9|9336.5|9334.6|9331.6|9329.5|836
1637680200000|2021-11-23 15:10:00|9333.1|9330.7|9335.9|9333.5|9338.1|9335.9|9331.3|9329.4|793
1637680500000|2021-11-23 15:15:00|9335.7|9333.3|9333.6|9332.1|9337.4|9335.3|9333.6|9331.4|899
1637680800000|2021-11-23 15:20:00|9333.4|9331.9|9328.8|9326.4|9334.2|9332|9327.8|9325.6|863
1637681100000|2021-11-23 15:25:00|9328.7|9326.3|9330.6|9328.2|9331.2|9328.9|9326.9|9324.5|881
1637681400000|2021-11-23 15:30:00|9330.3|9327.9|9324.9|9322.5|9330.8|9328.8|9324|9321.8|733
1637681700000|2021-11-23 15:35:00|9324.8|9322.4|9323.6|9321.2|9329.8|9327.4|9322.4|9320.3|732
1637682000000|2021-11-23 15:40:00|9323.7|9321.3|9325.3|9322.9|9327.1|9325.1|9323|9320.8|681
1637682300000|2021-11-23 15:45:00|9325.1|9322.7|9321.3|9318.9|9325.5|9323.6|9318.9|9316.5|955
1637682600000|2021-11-23 15:50:00|9321.2|9318.8|9323.8|9321.4|9324.4|9322.6|9318.6|9316.7|891
1637682900000|2021-11-23 15:55:00|9323.7|9321.3|9325|9322.6|9327.1|9325.1|9322.7|9320.4|756
1637683200000|2021-11-23 16:00:00|9324.9|9322.5|9322.5|9320.1|9328.1|9326|9321.7|9319.5|676
1637683500000|2021-11-23 16:05:00|9322.4|9320|9324|9321.6|9325.2|9323.2|9322.4|9320|606
1637683800000|2021-11-23 16:10:00|9323.5|9322|9328.5|9326.1|9328.6|9326.7|9323.4|9321.3|534
1637684100000|2021-11-23 16:15:00|9328.4|9326|9328.6|9326.2|9331.1|9328.8|9326.8|9324.9|650
1637684400000|2021-11-23 16:20:00|9328.2|9326.7|9330.7|9328.3|9333|9330.6|9328|9325.9|534
1637684700000|2021-11-23 16:25:00|9330.2|9328.7|9325.3|9322.9|9330.7|9328.7|9323.3|9320.9|668
1637685000000|2021-11-23 16:30:00|9325.4|9323|9325.8|9324.3|9328.3|9326.2|9324.9|9322.9|394
1637685300000|2021-11-23 16:35:00|9326.4|9324|9328.6|9327.1|9329.7|9327.9|9323.8|9322|533
1637685600000|2021-11-23 16:40:00|9328.7|9327.2|9328.1|9325.7|9332.3|9330.2|9327|9325|472
1637685900000|2021-11-23 16:45:00|9328|9325.6|9329|9326.6|9330.5|9328.3|9327.4|9325.3|511
1637686200000|2021-11-23 16:50:00|9328.9|9326.5|9330|9327.6|9330.4|9328.5|9326.8|9324.8|517
1637686500000|2021-11-23 16:55:00|9330.1|9327.7|9328.5|9326.1|9330.7|9328.5|9327.6|9325.5|433
1637686800000|2021-11-23 17:00:00|9328.4|9326|9326.4|9324|9328.6|9326.6|9325.5|9323.4|594
1637687100000|2021-11-23 17:05:00|9326.2|9323.8|9324.6|9322.2|9326.9|9325.1|9324|9321.6|436
1637687400000|2021-11-23 17:10:00|9324.4|9322|9326|9324.5|9326.9|9324.9|9323.3|9320.9|449
1637687700000|2021-11-23 17:15:00|9326.1|9324.6|9322.9|9320.5|9326.5|9324.7|9322.1|9320|429
1637688000000|2021-11-23 17:20:00|9323|9320.6|9324.5|9323|9325.6|9323.3|9322.5|9320.2|335
1637688300000|2021-11-23 17:25:00|9324.3|9322.8|9323.1|9320.7|9324.9|9322.9|9322.4|9320.4|305
1637688600000|2021-11-23 17:30:00|9322.9|9321.4|9324.1|9321.7|9325.3|9323.2|9322.6|9320.7|309
1637688900000|2021-11-23 17:35:00|9324|9321.6|9325.4|9323.9|9326.5|9324.6|9323.4|9321.6|385
1637689200000|2021-11-23 17:40:00|9325.6|9323.2|9327.1|9325.6|9329|9327.1|9325.2|9323.2|250
1637689500000|2021-11-23 17:45:00|9327.4|9325|9331.3|9329.8|9332.5|9330.5|9326.6|9324.6|358
1637689800000|2021-11-23 17:50:00|9331.4|9329.9|9331|9328.6|9332.3|9330.4|9330.5|9328.5|194
1637690100000|2021-11-23 17:55:00|9330.9|9328.5|9331.5|9329.1|9331.9|9329.5|9327.1|9325.1|344
1637690400000|2021-11-23 18:00:00|9331.6|9329.2|9332.5|9330.1|9335.7|9333.3|9331.2|9329|729
1637690700000|2021-11-23 18:05:00|9332.4|9330|9333.4|9331|9334|9331.9|9331.1|9328.9|377
1637691000000|2021-11-23 18:10:00|9333.5|9331.1|9334|9332.5|9334.6|9332.6|9331.9|9329.9|312
1637691300000|2021-11-23 18:15:00|9333.9|9332.4|9335.7|9333.3|9336.2|9334.3|9333.9|9331.8|352
1637691600000|2021-11-23 18:20:00|9335.1|9333.6|9334.6|9333.1|9335.7|9333.6|9333.2|9331.3|242
1637691900000|2021-11-23 18:25:00|9334.7|9333.2|9335|9333.5|9335.9|9333.9|9333.9|9331.9|257
1637692200000|2021-11-23 18:30:00|9334.9|9333.4|9335.4|9333.9|9335.9|9334|9334.7|9332.7|161
1637692500000|2021-11-23 18:35:00|9335.2|9333.7|9335.4|9333|9335.5|9333.9|9333.4|9331.7|211
1637692800000|2021-11-23 18:40:00|9335|9333.5|9335.1|9332.7|9336.2|9334.1|9334.2|9332.2|282
1637693100000|2021-11-23 18:45:00|9334.6|9333.1|9335.1|9333.6|9335.7|9334|9334|9332.3|167
1637693400000|2021-11-23 18:50:00|9335.3|9333.8|9335.4|9333.9|9335.9|9334.1|9334.8|9332.8|280
1637693700000|2021-11-23 18:55:00|9335.3|9333.8|9337.5|9336|9338.9|9336.9|9335.3|9333.8|278
1637694000000|2021-11-23 19:00:00|9337.4|9335.9|9336|9333.6|9338|9336.1|9335.4|9333.5|228
1637694300000|2021-11-23 19:05:00|9335.9|9333.5|9335.3|9332.9|9336.9|9335|9334.6|9332.8|162
1637694600000|2021-11-23 19:10:00|9335.4|9333|9336.9|9334.5|9337.6|9335.7|9335.3|9333|239
1637694900000|2021-11-23 19:15:00|9336.8|9334.4|9334.8|9333.3|9337|9334.8|9334.7|9332.7|263
1637695200000|2021-11-23 19:20:00|9334.9|9333.4|9335.8|9333.4|9336.2|9334.1|9334.6|9332.7|199
1637695500000|2021-11-23 19:25:00|9335.9|9333.5|9335.1|9332.7|9336.4|9334.4|9334.6|9332.6|149
1637695800000|2021-11-23 19:30:00|9335.2|9332.8|9335.2|9332.8|9335.5|9333.5|9334.5|9332.5|196
1637696100000|2021-11-23 19:35:00|9335.1|9332.7|9335.2|9332.8|9335.7|9333.6|9334.4|9332.5|156
1637696400000|2021-11-23 19:40:00|9335.3|9332.9|9335.1|9332.7|9335.3|9333.3|9333.5|9331.5|168
1637696700000|2021-11-23 19:45:00|9335.2|9332.8|9334.1|9331.7|9335.8|9333.9|9333.5|9331.7|196
1637697000000|2021-11-23 19:50:00|9334|9331.6|9332.5|9330.1|9334.6|9332.6|9331.8|9329.8|221
1637697300000|2021-11-23 19:55:00|9332.6|9330.2|9334.9|9332.5|9335.2|9333.2|9332|9329.8|391
1637697600000|2021-11-23 20:00:00|9334.7|9332.3|9335.5|9334|9335.8|9334|9333.1|9331.2|287
1637697900000|2021-11-23 20:05:00|9335.4|9333.9|9334.9|9332.5|9335.9|9333.9|9334.3|9332.2|224
1637698200000|2021-11-23 20:10:00|9335|9332.6|9335.1|9332.7|9335.1|9333.1|9333.8|9331.9|292
1637698500000|2021-11-23 20:15:00|9335|9332.6|9334.7|9332.3|9335.9|9334|9334.1|9332.2|185
1637698800000|2021-11-23 20:20:00|9334.2|9332.7|9334.8|9332.4|9335.2|9333.2|9333.9|9331.9|180
1637699100000|2021-11-23 20:25:00|9334.9|9332.5|9335.3|9333.8|9335.9|9333.9|9334.2|9332.3|153
1637699400000|2021-11-23 20:30:00|9335.8|9333.4|9336|9333.6|9337.5|9335.4|9335.3|9333.3|208
1637699700000|2021-11-23 20:35:00|9336.1|9333.7|9334.8|9333.3|9336.1|9334.1|9333.9|9332|218
1637700000000|2021-11-23 20:40:00|9334.7|9333.2|9335.2|9333.7|9335.6|9333.7|9333.9|9331.8|237
1637700300000|2021-11-23 20:45:00|9335.1|9333.6|9334.7|9332.3|9335.7|9333.7|9334.1|9331.9|212
1637700600000|2021-11-23 20:50:00|9334|9332.5|9334.3|9331.9|9335.1|9333.1|9333.3|9331.3|254
1637700900000|2021-11-23 20:55:00|9334.4|9332|9333.3|9330.9|9334.9|9333|9332.4|9330.2|321
1637701200000|2021-11-23 21:00:00|9333.5|9331.1|9335.1|9332.7|9337.3|9334.9|9333.5|9331.1|266
1637701500000|2021-11-23 21:05:00|9335|9332.6|9334.9|9332.5|9335.9|9333.5|9334.5|9332.5|81
1637701800000|2021-11-23 21:10:00|9335|9332.6|9335.1|9332.7|9335.5|9333.1|9334.8|9332.4|79
1637702100000|2021-11-23 21:15:00|9335|9332.6|9335.5|9333.1|9335.5|9333.1|9334.8|9332.4|72
1637702400000|2021-11-23 21:20:00|9335.9|9333.5|9336.3|9333.9|9336.3|9333.9|9335.7|9333.3|78
1637702700000|2021-11-23 21:25:00|9336.2|9333.8|9337.4|9335|9338.5|9336.3|9335.9|9333.5|147
1637703000000|2021-11-23 21:30:00|9337.2|9334.8|9334.2|9331.8|9337.3|9334.9|9334.1|9331.7|135
1637703300000|2021-11-23 21:35:00|9334.3|9331.9|9335|9332.6|9335|9332.6|9334|9331.6|82
1637703600000|2021-11-23 21:40:00|9334.9|9332.5|9334|9331.6|9335|9332.6|9332.9|9330.5|127
1637703900000|2021-11-23 21:45:00|9333.9|9331.5|9333.9|9331.5|9334.2|9331.8|9333.3|9330.9|148
1637704200000|2021-11-23 21:50:00|9333.8|9331.4|9334.2|9331.8|9334.5|9332.1|9333.1|9330.7|221
1637704500000|2021-11-23 21:55:00|9334.3|9331.9|9335.7|9326.4|9336.1|9332.1|9333|9326.4|321
1637704800000|2021-11-23 22:00:00|9335.3|9325.5|9328.8|9313.8|9335.5|9329.7|9328.8|9313.8|119
1637705100000|2021-11-23 22:05:00|9327.2|9312.2|9329.9|9314.9|9336.6|9328.3|9327.2|9312.2|57
1637705400000|2021-11-23 22:10:00|9330|9315|9334.9|9319.9|9337.3|9328.3|9329.1|9314.1|202
1637705700000|2021-11-23 22:15:00|9335|9320|9333.9|9318.9|9337.2|9323.2|9331.7|9316.7|232
1637706000000|2021-11-23 22:20:00|9335.3|9320.3|9333.8|9318.8|9337.7|9322.7|9330.1|9315.1|221
1637706300000|2021-11-23 22:25:00|9334.8|9319.8|9333|9318|9338.2|9323.2|9329.5|9314.5|153
1637706600000|2021-11-23 22:30:00|9337.2|9322.2|9335.6|9320.6|9344.2|9329.2|9332.4|9317.4|220
1637706900000|2021-11-23 22:35:00|9336.2|9321.2|9337.8|9322.8|9339.6|9324.6|9332.9|9317.9|116
1637707200000|2021-11-23 22:40:00|9339|9324|9337|9322|9339.4|9324.4|9333.7|9318.7|131
1637707500000|2021-11-23 22:45:00|9341|9326|9337.6|9322.6|9341.9|9326.9|9332.4|9317.4|293
1637707800000|2021-11-23 22:50:00|9334.5|9319.5|9340.1|9325.1|9340.9|9325.9|9334.5|9319.5|225
1637708100000|2021-11-23 22:55:00|9339.6|9324.6|9343|9328|9346.9|9331.9|9337|9322|494
1637708400000|2021-11-23 23:00:00|9338.6|9323.6|9333.3|9330.9|9342.9|9331.1|9333|9322.7|398
1637708700000|2021-11-23 23:05:00|9333.4|9331|9334.2|9331.8|9335.5|9332.2|9332.6|9330.1|149
1637709000000|2021-11-23 23:10:00|9334.1|9331.7|9334.8|9332.4|9335.9|9332.7|9333.7|9330.9|149
1637709300000|2021-11-23 23:15:00|9335|9332.6|9335.1|9332.7|9335.3|9332.9|9334.6|9332.2|113
1637709600000|2021-11-23 23:20:00|9335.2|9332.8|9334.3|9331.9|9335.4|9333|9333.9|9331.1|123
1637709900000|2021-11-23 23:25:00|9333.9|9332.4|9334|9331.6|9335.4|9332.4|9333.7|9331.3|128
1637710200000|2021-11-23 23:30:00|9334.1|9331.7|9334.8|9332.4|9335.2|9333.3|9333.6|9331.2|128
1637710500000|2021-11-23 23:35:00|9334.9|9332.5|9335.9|9333.5|9335.9|9334|9334|9331.6|144
1637710800000|2021-11-23 23:40:00|9335.8|9333.4|9336.2|9333.8|9336.3|9334.2|9335.3|9332.9|98
1637711100000|2021-11-23 23:45:00|9336.1|9333.7|9337.4|9335|9337.7|9336.2|9335.9|9333.5|174
1637711400000|2021-11-23 23:50:00|9337.5|9335.1|9336.9|9334.5|9337.7|9335.3|9336.6|9334.2|141
1637711700000|2021-11-23 23:55:00|9336.8|9334.4|9335.8|9333.4|9337|9334.9|9335.5|9333.3|152
1637712000000|2021-11-24 00:00:00|9335.7|9333.3|9335|9332.6|9336.4|9334|9334.8|9332.4|140
1637712300000|2021-11-24 00:05:00|9334.9|9332.5|9336.7|9334.3|9337.3|9334.9|9334.9|9332.3|126
1637712600000|2021-11-24 00:10:00|9336.6|9334.2|9336.2|9333.8|9337|9334.6|9335.3|9332.9|225
1637712900000|2021-11-24 00:15:00|9336.3|9333.9|9334.8|9332.4|9336.3|9333.9|9334.8|9332.4|177
1637713200000|2021-11-24 00:20:00|9334.9|9332.5|9335.8|9333.4|9335.9|9333.5|9334.3|9332.2|146
1637713500000|2021-11-24 00:25:00|9335.7|9333.3|9336.2|9333.8|9336.3|9333.9|9335.6|9333.2|154
1637713800000|2021-11-24 00:30:00|9335.8|9333.4|9335.8|9333.4|9336.5|9333.7|9335.6|9333.2|104
1637714100000|2021-11-24 00:35:00|9335.7|9333.3|9335|9332.6|9335.9|9333.9|9334.6|9332.2|120
1637714400000|2021-11-24 00:40:00|9334.9|9332.5|9336.3|9334.8|9337|9335|9334.9|9332.5|235
1637714700000|2021-11-24 00:45:00|9336.4|9334.9|9338.2|9335.8|9338.8|9336.8|9336.3|9334.4|147
1637715000000|2021-11-24 00:50:00|9338|9335.6|9338.4|9336|9341.3|9339.3|9337.5|9335.5|343
1637715300000|2021-11-24 00:55:00|9338.6|9336.1|9341.6|9338.5|9341.9|9339.4|9338.6|9336.1|322
1637715600000|2021-11-24 01:00:00|9341.1|9338.9|9342|9339.6|9343.4|9340.8|9340|9337.7|543
1637715900000|2021-11-24 01:05:00|9341.9|9339.5|9342|9339.6|9342.2|9340.2|9340.6|9338.4|312
1637716200000|2021-11-24 01:10:00|9341.9|9339.5|9340.5|9338.1|9342|9339.6|9339.9|9337.9|186
1637716500000|2021-11-24 01:15:00|9340.4|9338|9340.3|9338.8|9341.2|9339.1|9339.7|9337.6|281
1637716800000|2021-11-24 01:20:00|9340.5|9339|9342.2|9339.8|9343|9341.1|9340.3|9338.2|231
1637717100000|2021-11-24 01:25:00|9342|9339.6|9345.1|9342.7|9346.2|9343.8|9342|9339.6|250
1637717400000|2021-11-24 01:30:00|9345.2|9342.8|9342.8|9340.4|9345.7|9343.5|9341.5|9339.7|211
1637717700000|2021-11-24 01:35:00|9342.4|9340.9|9342|9339.6|9343.1|9341|9341.5|9339.5|128
1637718000000|2021-11-24 01:40:00|9342.1|9339.7|9341.5|9339.1|9342.1|9339.9|9340.4|9338.4|193
1637718300000|2021-11-24 01:45:00|9341|9339.5|9340.3|9337.9|9342|9339.9|9339.6|9337.7|177
1637718600000|2021-11-24 01:50:00|9340.2|9337.8|9340.2|9337.8|9341.4|9339.2|9339.5|9337.5|189
1637718900000|2021-11-24 01:55:00|9340.1|9337.7|9341.4|9339|9341.8|9339.9|9339.5|9337.6|190
1637719200000|2021-11-24 02:00:00|9341.6|9339.2|9341.9|9339.5|9342.3|9340.3|9340.9|9338.9|256
1637719500000|2021-11-24 02:05:00|9342|9339.6|9339.8|9338.3|9342.3|9340.3|9339.7|9337.6|273
1637719800000|2021-11-24 02:10:00|9340.4|9338|9341.3|9338.9|9341.5|9339.5|9339.7|9337.6|230
1637720100000|2021-11-24 02:15:00|9341.2|9338.8|9339.9|9338.4|9341.4|9339.4|9339.7|9337.6|142
1637720400000|2021-11-24 02:20:00|9340.5|9338.1|9340.3|9337.9|9341.8|9339.9|9339.8|9337.8|129
1637720700000|2021-11-24 02:25:00|9340.1|9337.7|9338.8|9336.4|9340.5|9338.6|9338.3|9336.2|237
1637721000000|2021-11-24 02:30:00|9338.6|9336.2|9336.6|9335.1|9338.9|9336.8|9336.1|9333.9|280
1637721300000|2021-11-24 02:35:00|9336.4|9334.9|9338.3|9335.9|9338.8|9336.7|9336.1|9334|195
1637721600000|2021-11-24 02:40:00|9338.2|9335.8|9338.9|9336.5|9339|9337.1|9337.6|9335.5|113
1637721900000|2021-11-24 02:45:00|9338.8|9336.4|9342.2|9339.8|9342.4|9340.5|9338.8|9336.4|169
1637722200000|2021-11-24 02:50:00|9342.1|9339.7|9344.8|9342.4|9344.8|9342.8|9342|9339.6|112
1637722500000|2021-11-24 02:55:00|9344.4|9342|9344.1|9341.7|9345.1|9342.8|9342.9|9340.9|257
1637722800000|2021-11-24 03:00:00|9344.2|9341.8|9343.6|9342.1|9344.5|9342.3|9342.5|9340.4|252
1637723100000|2021-11-24 03:05:00|9344|9341.6|9345.6|9343.2|9345.8|9343.7|9343.4|9341.5|218
1637723400000|2021-11-24 03:10:00|9345.7|9343.3|9344.8|9342.4|9346|9343.8|9344.3|9342.2|134
1637723700000|2021-11-24 03:15:00|9344.9|9342.5|9344.8|9342.4|9345.9|9343.8|9343.7|9341.6|147
1637724000000|2021-11-24 03:20:00|9344.7|9342.3|9344.8|9342.4|9345.9|9343.9|9344.1|9342|155
1637724300000|2021-11-24 03:25:00|9344.6|9342.2|9345.9|9343.5|9346.6|9344.6|9344.2|9342.1|174
1637724600000|2021-11-24 03:30:00|9346|9343.6|9345.2|9342.8|9346|9343.9|9344.4|9342|186
1637724900000|2021-11-24 03:35:00|9345.1|9342.7|9345.5|9343.1|9345.6|9343.5|9344.1|9342.1|174
1637725200000|2021-11-24 03:40:00|9345.6|9343.2|9342.5|9341|9345.7|9343.6|9342.3|9340.4|181
1637725500000|2021-11-24 03:45:00|9342.4|9340.9|9342.9|9340.5|9343.8|9341.8|9342.3|9340.4|135
1637725800000|2021-11-24 03:50:00|9343.1|9340.7|9344.1|9341.7|9344.1|9341.9|9342.5|9340.6|121
1637726100000|2021-11-24 03:55:00|9344|9341.6|9343|9340.6|9344.7|9342.7|9342.6|9340.6|149
1637726400000|2021-11-24 04:00:00|9343.1|9340.7|9343.5|9341.1|9343.8|9341.5|9342.4|9340.5|95
1637726700000|2021-11-24 04:05:00|9343.3|9340.9|9340.4|9338|9343.4|9341.4|9339.7|9337.7|212
1637727000000|2021-11-24 04:10:00|9340.5|9338.1|9340.5|9338.1|9340.8|9338.9|9338.8|9336.9|171
1637727300000|2021-11-24 04:15:00|9340.4|9338|9342.5|9340.1|9343.4|9341.3|9340.4|9338|186
1637727600000|2021-11-24 04:20:00|9342.4|9340|9341.1|9338.7|9342.7|9340.8|9340.8|9338.6|131
1637727900000|2021-11-24 04:25:00|9341.2|9338.8|9339.6|9337.2|9341.2|9339|9338.9|9336.9|136
1637728200000|2021-11-24 04:30:00|9339.8|9337.4|9340.3|9337.9|9340.3|9338.3|9338.9|9336.9|120
1637728500000|2021-11-24 04:35:00|9340.6|9338.2|9340.4|9338|9341.2|9339.3|9339.7|9337.3|215
1637728800000|2021-11-24 04:40:00|9340.3|9337.9|9339.1|9336.7|9340.4|9338.1|9337.7|9335.3|233
1637729100000|2021-11-24 04:45:00|9339|9336.6|9337.5|9335.1|9339.6|9337.7|9337.1|9334.9|201
1637729400000|2021-11-24 04:50:00|9337.6|9335.2|9335.9|9333.5|9337.6|9335.2|9335.3|9333.4|128
1637729700000|2021-11-24 04:55:00|9336|9333.6|9335.1|9332.7|9336.2|9334|9334.6|9332.5|91
1637730000000|2021-11-24 05:00:00|9335.2|9332.8|9335.6|9333.2|9336.1|9334|9334.2|9332|132
1637730300000|2021-11-24 05:05:00|9335.5|9333.1|9337|9334.6|9337.1|9335.1|9334.8|9332.9|111
1637730600000|2021-11-24 05:10:00|9336.7|9334.3|9336.8|9334.4|9337|9335.1|9335.7|9333.7|105
1637730900000|2021-11-24 05:15:00|9336.9|9334.5|9337.1|9334.7|9338.3|9335.9|9336.5|9334.5|111
1637731200000|2021-11-24 05:20:00|9337|9334.6|9337.8|9335.4|9337.9|9335.7|9336.5|9334.4|119
1637731500000|2021-11-24 05:25:00|9337.9|9335.5|9337.4|9335|9338.5|9336.1|9337|9334.6|133
1637731800000|2021-11-24 05:30:00|9337.3|9334.9|9338|9335.6|9338|9335.8|9336.7|9334.6|137
1637732100000|2021-11-24 05:35:00|9337.9|9335.5|9337.7|9335.3|9338|9335.8|9336.6|9334.5|163
1637732400000|2021-11-24 05:40:00|9337.6|9335.2|9336.5|9334.1|9337.8|9335.8|9335.7|9333.6|173
1637732700000|2021-11-24 05:45:00|9336.7|9334.3|9337.3|9334.9|9337.7|9335.7|9336.1|9334.1|189
1637733000000|2021-11-24 05:50:00|9337.1|9334.7|9337.8|9335.4|9338.5|9336.6|9336.2|9334.3|155
1637733300000|2021-11-24 05:55:00|9337.6|9335.2|9337.1|9334.7|9338.7|9336.5|9336.8|9334.4|387
1637733600000|2021-11-24 06:00:00|9337.3|9334.9|9336.1|9334.6|9337.9|9335.7|9335.1|9333|243
1637733900000|2021-11-24 06:05:00|9336.5|9334.1|9333.3|9330.9|9336.7|9334.4|9333.3|9330.9|267
1637734200000|2021-11-24 06:10:00|9333.2|9330.8|9335.7|9334.2|9336.2|9334.2|9332.3|9330.2|202
1637734500000|2021-11-24 06:15:00|9336.5|9334.1|9336.3|9333.9|9336.9|9334.8|9334.8|9332.6|209
1637734800000|2021-11-24 06:20:00|9336.6|9334.2|9338.5|9336.1|9338.8|9336.8|9334.7|9332.8|301
1637735100000|2021-11-24 06:25:00|9338.4|9336|9337.9|9336.4|9339.5|9337.5|9337.5|9335.4|426
1637735400000|2021-11-24 06:30:00|9338.3|9335.9|9339.1|9336.7|9340.3|9338.3|9337.4|9335.3|261
1637735700000|2021-11-24 06:35:00|9338.7|9337.2|9338.6|9336.2|9339.9|9338|9338|9335.7|404
1637736000000|2021-11-24 06:40:00|9338.5|9336.1|9336.1|9334.6|9338.6|9336.7|9335.9|9333.8|224
1637736300000|2021-11-24 06:45:00|9336.2|9334.7|9334|9331.6|9336.7|9334.8|9333.9|9331.5|252
1637736600000|2021-11-24 06:50:00|9334.1|9331.7|9333.3|9330.9|9334.3|9332.3|9332.8|9330.6|141
1637736900000|2021-11-24 06:55:00|9333.2|9330.8|9331.4|9329|9333.6|9331.2|9331.2|9328.8|286
1637737200000|2021-11-24 07:00:00|9331.6|9329.2|9333.3|9330.9|9334.6|9332.6|9331.3|9328.9|347
1637737500000|2021-11-24 07:05:00|9333.4|9331|9330.2|9327.8|9335.9|9333.5|9329.9|9327.7|345
1637737800000|2021-11-24 07:10:00|9330.3|9327.9|9332.4|9330|9332.6|9330.5|9329.5|9327.5|302
1637738100000|2021-11-24 07:15:00|9332.5|9330.1|9329.9|9327.5|9332.6|9330.4|9329.4|9327.1|293
1637738400000|2021-11-24 07:20:00|9329.4|9327.9|9331.8|9330.3|9333.3|9331|9329.4|9327.6|287
1637738700000|2021-11-24 07:25:00|9331.7|9330.2|9334.4|9332|9335.5|9333.2|9331|9329.1|348
1637739000000|2021-11-24 07:30:00|9334.6|9332.2|9334.4|9332|9335.8|9333.4|9332.4|9330.2|319
1637739300000|2021-11-24 07:35:00|9334.5|9332.1|9339|9336.6|9339.9|9337.9|9334.4|9332|329
1637739600000|2021-11-24 07:40:00|9338.9|9336.5|9337.1|9334.7|9339.5|9337.6|9336.5|9334.5|323
1637739900000|2021-11-24 07:45:00|9336.6|9335.1|9335.9|9333.5|9337|9335.1|9333|9330.7|307
1637740200000|2021-11-24 07:50:00|9336|9333.6|9336.2|9333.8|9338.4|9336.2|9335|9333|326
1637740500000|2021-11-24 07:55:00|9336|9333.6|9334|9331.6|9337|9335.1|9332.9|9330.8|557
1637740800000|2021-11-24 08:00:00|9334.3|9331.9|9334.7|9333.2|9337.6|9335.5|9332.9|9330.7|845
1637741100000|2021-11-24 08:05:00|9334.8|9333.3|9335.2|9332.8|9338.4|9336|9333.1|9331.4|676
1637741400000|2021-11-24 08:10:00|9335.1|9332.7|9330.5|9328.1|9336.9|9334.9|9329.9|9327.7|599
1637741700000|2021-11-24 08:15:00|9330.6|9328.2|9333.3|9330.9|9334|9331.8|9330.4|9328.1|531
1637742000000|2021-11-24 08:20:00|9333.2|9330.8|9342.6|9340.2|9343|9340.6|9331.8|9329.8|608
1637742300000|2021-11-24 08:25:00|9342.7|9340.3|9340.5|9338.1|9343.1|9340.7|9339.5|9337.1|559
1637742600000|2021-11-24 08:30:00|9340.6|9338.2|9343.6|9341.2|9343.9|9341.7|9337.8|9335.4|596
1637742900000|2021-11-24 08:35:00|9343.8|9341.4|9344.4|9342.9|9347.6|9345.7|9342.7|9340.6|451
1637743200000|2021-11-24 08:40:00|9344.5|9343|9346.1|9343.7|9346.8|9344.8|9343.1|9341.1|481
1637743500000|2021-11-24 08:45:00|9346.2|9343.8|9345.8|9343.4|9348.1|9346.2|9343.6|9341.4|528
1637743800000|2021-11-24 08:50:00|9345.9|9343.5|9349.1|9346.7|9349.7|9347.6|9345.1|9343.1|307
1637744100000|2021-11-24 08:55:00|9348.6|9347.1|9352.5|9350.1|9353.8|9351.4|9347.7|9345.8|610
1637744400000|2021-11-24 09:00:00|9352.9|9350.5|9352.2|9349.8|9354.1|9351.4|9351.4|9349.2|448
1637744700000|2021-11-24 09:05:00|9352.9|9351.4|9350.5|9348.1|9353.9|9351.5|9350.2|9347.8|554
1637745000000|2021-11-24 09:10:00|9350.7|9348.3|9347.1|9344.7|9350.8|9348.4|9344.2|9341.8|702
1637745300000|2021-11-24 09:15:00|9347.2|9344.8|9345.4|9343|9349.2|9346.8|9344.3|9342.2|519
1637745600000|2021-11-24 09:20:00|9345.3|9342.9|9346.7|9344.3|9347|9345.3|9343|9340.8|501
1637745900000|2021-11-24 09:25:00|9346.8|9344.4|9345|9342.6|9347.5|9345.1|9342.1|9339.7|435
1637746200000|2021-11-24 09:30:00|9344.9|9342.5|9343|9341.5|9345.4|9343.2|9340.4|9338.7|481
1637746500000|2021-11-24 09:35:00|9342.9|9341.4|9347.7|9345.3|9348.6|9346.4|9342.9|9340.8|486
1637746800000|2021-11-24 09:40:00|9347.6|9345.2|9352.5|9351|9353.4|9351.3|9347.1|9345.1|519
1637747100000|2021-11-24 09:45:00|9352.4|9350.9|9350.2|9348.7|9353.8|9351.7|9348.1|9346.1|491
1637747400000|2021-11-24 09:50:00|9350.3|9348.8|9357.1|9354.7|9358.4|9356|9350.3|9348.4|1011
1637747700000|2021-11-24 09:55:00|9357.2|9354.8|9357.1|9354.7|9360.5|9358.1|9356.1|9353.9|835
1637748000000|2021-11-24 10:00:00|9356.6|9355.1|9357.9|9355.5|9359.9|9357.9|9356.6|9354.7|847
1637748300000|2021-11-24 10:05:00|9358|9355.6|9356.4|9354|9359.9|9357.8|9355.2|9353|654
1637748600000|2021-11-24 10:10:00|9355.8|9354.3|9358.5|9356.1|9359|9356.9|9354.7|9352.9|482
1637748900000|2021-11-24 10:15:00|9358.4|9356|9358.7|9356.3|9360|9358.2|9357.4|9355.1|417
1637749200000|2021-11-24 10:20:00|9358.8|9356.4|9358.6|9356.2|9359.8|9357.5|9357.3|9355.2|478
1637749500000|2021-11-24 10:25:00|9358.5|9356.1|9358.2|9355.8|9359.3|9357.4|9357.7|9355.6|297
1637749800000|2021-11-24 10:30:00|9358.3|9355.9|9356.4|9354|9358.5|9356.1|9352.5|9350.5|621
1637750100000|2021-11-24 10:35:00|9356.5|9354.1|9358.8|9356.4|9359.3|9357.3|9356|9354|533
1637750400000|2021-11-24 10:40:00|9358.5|9357|9359|9356.6|9359.5|9357.5|9358|9356|426
1637750700000|2021-11-24 10:45:00|9359.2|9356.8|9360.1|9357.7|9360.4|9358.2|9358.1|9356.2|301
1637751000000|2021-11-24 10:50:00|9359.9|9357.5|9359.3|9356.9|9360.9|9358.8|9358.1|9356.1|501
1637751300000|2021-11-24 10:55:00|9359.4|9357|9362.6|9360.2|9363|9360.7|9359.1|9356.9|326
1637751600000|2021-11-24 11:00:00|9362.7|9360.3|9364.9|9362.5|9365.1|9363.1|9362|9360|397
1637751900000|2021-11-24 11:05:00|9364.8|9362.4|9364|9361.6|9365|9363.2|9362.3|9360.3|233
1637752200000|2021-11-24 11:10:00|9364.1|9361.7|9363.3|9360.9|9364.3|9362.1|9361.8|9359.9|347
1637752500000|2021-11-24 11:15:00|9363.2|9360.8|9365.4|9363|9368.2|9365.8|9363|9360.8|412
1637752800000|2021-11-24 11:20:00|9365.3|9362.9|9360.1|9357.7|9365.5|9363.4|9358.9|9356.6|410
1637753100000|2021-11-24 11:25:00|9359.6|9358.1|9357.7|9355.3|9360.2|9358.1|9356.6|9354.3|388
1637753400000|2021-11-24 11:30:00|9357.8|9355.4|9358.8|9356.4|9361|9358.8|9357.2|9355.1|408
1637753700000|2021-11-24 11:35:00|9358.4|9356.9|9357.6|9355.2|9359|9356.9|9356.5|9354.4|339
1637754000000|2021-11-24 11:40:00|9357.7|9355.3|9357.5|9355.1|9358.5|9356.6|9356.4|9354.3|325
1637754300000|2021-11-24 11:45:00|9357.6|9355.2|9361.1|9359.6|9362.5|9360.5|9357.1|9354.9|500
1637754600000|2021-11-24 11:50:00|9361|9359.5|9359.3|9356.9|9361.6|9359.7|9358.4|9356.3|398
1637754900000|2021-11-24 11:55:00|9359.4|9357|9361.5|9359.1|9362.8|9360.8|9358.7|9356.7|338
1637755200000|2021-11-24 12:00:00|9361.6|9359.2|9359|9356.6|9361.7|9359.4|9357.3|9355.2|412
1637755500000|2021-11-24 12:05:00|9358.9|9356.5|9358.7|9356.3|9359.7|9357.6|9357.3|9355.1|241
1637755800000|2021-11-24 12:10:00|9358.6|9356.2|9358|9355.6|9358.7|9356.7|9356.7|9354.5|297
1637756100000|2021-11-24 12:15:00|9358.1|9355.7|9362.2|9359.8|9362.8|9361.1|9358|9355.7|435
1637756400000|2021-11-24 12:20:00|9362.3|9359.9|9366.6|9364.2|9368|9366.1|9362|9359.9|449
1637756700000|2021-11-24 12:25:00|9366.7|9364.3|9362.4|9360|9367.1|9365.3|9360.9|9359|460
1637757000000|2021-11-24 12:30:00|9362.3|9359.9|9364.8|9362.4|9366.1|9364.3|9361.7|9359.7|408
1637757300000|2021-11-24 12:35:00|9364.9|9362.5|9364.9|9362.5|9365.9|9363.9|9364.5|9362.4|426
1637757600000|2021-11-24 12:40:00|9364.5|9363|9366.1|9363.7|9366.3|9364.3|9364.2|9362.2|449
1637757900000|2021-11-24 12:45:00|9365.6|9364.1|9363.5|9361.1|9366.8|9364.8|9362.9|9360.9|454
1637758200000|2021-11-24 12:50:00|9363.4|9361|9364.6|9362.2|9365.2|9363|9361.5|9359.2|502
1637758500000|2021-11-24 12:55:00|9364.3|9361.9|9366.1|9363.7|9366.5|9364.2|9363.7|9361.8|587
1637758800000|2021-11-24 13:00:00|9366.3|9363.9|9368.6|9366.2|9369.8|9368|9365.1|9362.7|648
1637759100000|2021-11-24 13:05:00|9368.7|9366.3|9361.5|9359.1|9369.7|9367.8|9360.8|9358.7|747
1637759400000|2021-11-24 13:10:00|9361.6|9359.2|9357.3|9354.9|9367.1|9364.7|9356.3|9354|767
1637759700000|2021-11-24 13:15:00|9357.7|9355.3|9359.2|9356.8|9361.3|9359.4|9355.8|9353.4|584
1637760000000|2021-11-24 13:20:00|9359.1|9356.7|9361|9358.6|9362.7|9360.3|9357.9|9355.5|595
1637760300000|2021-11-24 13:25:00|9360.7|9359.2|9356.4|9353.4|9361.5|9359.5|9354.9|9352.6|513
1637760600000|2021-11-24 13:30:00|9357.2|9353.3|9357.7|9355.3|9357.9|9355.5|9351.9|9349.4|842
1637760900000|2021-11-24 13:35:00|9357.8|9355.4|9366|9363.6|9367|9364.6|9357.7|9355.3|968
1637761200000|2021-11-24 13:40:00|9365.9|9363.5|9352.9|9350.5|9366.1|9363.7|9351.3|9348.9|1292
1637761500000|2021-11-24 13:45:00|9353.3|9350.9|9353.3|9350.9|9355.7|9353.3|9351.5|9349.1|968
1637761800000|2021-11-24 13:50:00|9353.5|9351.1|9355.3|9352.9|9356.6|9354.2|9351.5|9349.1|898
1637762100000|2021-11-24 13:55:00|9355.2|9352.8|9355.9|9353.5|9359.7|9357.3|9353.5|9351.1|844
1637762400000|2021-11-24 14:00:00|9355.8|9353.4|9354.5|9352.1|9355.9|9353.6|9349.1|9346.9|1229
1637762700000|2021-11-24 14:05:00|9354.7|9352.3|9362.6|9360.2|9365.8|9363.4|9353|9350.8|1229
1637763000000|2021-11-24 14:10:00|9362.5|9360.1|9364.4|9362.9|9368.1|9365.8|9361.9|9360|1319
1637763300000|2021-11-24 14:15:00|9364.8|9362.4|9362.8|9361.3|9365.3|9362.9|9361.2|9359.3|961
1637763600000|2021-11-24 14:20:00|9363.4|9361|9364.6|9362.2|9365.1|9363|9357.9|9355.5|791
1637763900000|2021-11-24 14:25:00|9364.5|9362.1|9369.5|9367.1|9369.9|9367.5|9362.7|9360.3|764
1637764200000|2021-11-24 14:30:00|9369.4|9367|9366.9|9364.5|9370|9368|9365.7|9363.3|938
1637764500000|2021-11-24 14:35:00|9366.7|9364.3|9363.2|9360.8|9367.4|9365.3|9359.8|9357.4|949
1637764800000|2021-11-24 14:40:00|9363|9360.6|9364.7|9362.3|9365.8|9363.4|9358.3|9356|980
1637765100000|2021-11-24 14:45:00|9364.8|9362.4|9365.3|9362.9|9367.7|9365.5|9364.5|9362.2|849
1637765400000|2021-11-24 14:50:00|9365.5|9363.1|9370.8|9368.4|9372.5|9370.3|9364.6|9362.3|852
1637765700000|2021-11-24 14:55:00|9370.3|9368.8|9366.8|9363.2|9371|9369.1|9366.2|9362.5|730
1637766000000|2021-11-24 15:00:00|9366.7|9364.3|9366.1|9363.7|9367.2|9364.4|9356.9|9354.5|1123
1637766300000|2021-11-24 15:05:00|9366.2|9363.8|9365.5|9364|9367.3|9365|9362.1|9360.1|926
1637766600000|2021-11-24 15:10:00|9365.4|9363.9|9365.1|9363.6|9367.7|9365.7|9363.6|9361.6|945
1637766900000|2021-11-24 15:15:00|9365.2|9363.7|9372.7|9370.3|9375.2|9372.8|9365.1|9363.2|846
1637767200000|2021-11-24 15:20:00|9372.8|9370.4|9367.1|9364.7|9373.6|9371.4|9366.6|9364.5|941
1637767500000|2021-11-24 15:25:00|9367|9364.6|9368.5|9366.1|9371.7|9369.5|9366|9363.7|944
1637767800000|2021-11-24 15:30:00|9368.3|9365.9|9364.3|9361.9|9368.6|9366.2|9363.2|9360.8|943
1637768100000|2021-11-24 15:35:00|9364.1|9361.7|9364.3|9361.9|9365.8|9363.4|9362.6|9360.2|693
1637768400000|2021-11-24 15:40:00|9364.4|9362|9362.3|9360.8|9367.2|9364.9|9359.5|9357.1|844
1637768700000|2021-11-24 15:45:00|9362.7|9360.3|9361.5|9359.1|9364.6|9362.5|9361|9358.9|769
1637769000000|2021-11-24 15:50:00|9361.3|9358.9|9357.5|9355.1|9361.4|9359|9355.1|9352.7|848
1637769300000|2021-11-24 15:55:00|9357.4|9355|9363.1|9360.7|9364.6|9362.2|9357.4|9355|896
1637769600000|2021-11-24 16:00:00|9363.4|9361|9367|9364.6|9367.6|9365.6|9362.8|9360.4|781
1637769900000|2021-11-24 16:05:00|9366.6|9365.1|9367.1|9364.7|9367.6|9365.4|9364.2|9361.8|546
1637770200000|2021-11-24 16:10:00|9366.7|9365.2|9360.9|9358.5|9367.1|9365.3|9359.9|9357.8|601
1637770500000|2021-11-24 16:15:00|9361|9358.6|9357.7|9355.3|9361.8|9360.1|9356.6|9354.2|571
1637770800000|2021-11-24 16:20:00|9357.5|9355.1|9359.2|9356.8|9359.5|9357.6|9355.3|9353.1|789
1637771100000|2021-11-24 16:25:00|9359.1|9356.7|9357.9|9356.4|9361.2|9359.2|9357.5|9355.8|491
1637771400000|2021-11-24 16:30:00|9357.7|9356.2|9356.4|9354.9|9360.7|9358.5|9355.8|9353.4|619
1637771700000|2021-11-24 16:35:00|9356.3|9354.8|9354.9|9352.5|9357.1|9355|9352.1|9350|679
1637772000000|2021-11-24 16:40:00|9354.7|9352.3|9355.9|9353.5|9357.3|9354.9|9354.1|9352|574
1637772300000|2021-11-24 16:45:00|9356|9353.6|9353.1|9350.7|9356|9353.6|9352.2|9349.9|528
1637772600000|2021-11-24 16:50:00|9353.2|9350.8|9356|9353.6|9356|9353.8|9352.4|9350|467
1637772900000|2021-11-24 16:55:00|9355.5|9354|9355.7|9353.3|9356.8|9354.4|9354.6|9352.6|509
1637773200000|2021-11-24 17:00:00|9355.8|9353.4|9356.7|9354.3|9357.5|9355.5|9354.7|9352.4|516
1637773500000|2021-11-24 17:05:00|9356.6|9354.2|9355.1|9352.7|9357.1|9354.9|9354.2|9352|361
1637773800000|2021-11-24 17:10:00|9355.2|9352.8|9355.7|9354.2|9356.6|9354.3|9354.3|9352.3|258
1637774100000|2021-11-24 17:15:00|9355.5|9354|9355.7|9353.3|9356.9|9354.8|9354.4|9352.1|345
1637774400000|2021-11-24 17:20:00|9355.3|9353.8|9357.2|9354.8|9357.7|9355.3|9354.7|9352.6|339
1637774700000|2021-11-24 17:25:00|9357.3|9354.9|9357.5|9355.1|9358.2|9355.8|9356.6|9354.6|286
1637775000000|2021-11-24 17:30:00|9357.4|9355|9357.2|9355.7|9357.9|9355.9|9356.2|9354.1|201
1637775300000|2021-11-24 17:35:00|9357|9355.5|9357.1|9355.6|9357.8|9355.9|9356.4|9354.4|244
1637775600000|2021-11-24 17:40:00|9357|9355.5|9357.5|9355.1|9358.4|9356.4|9356.7|9354.5|229
1637775900000|2021-11-24 17:45:00|9357.4|9355|9357.1|9354.7|9357.6|9355.4|9355.5|9353.1|334
1637776200000|2021-11-24 17:50:00|9357|9354.6|9355|9352.6|9357|9354.6|9355|9352.6|219
1637776500000|2021-11-24 17:55:00|9354.8|9353.3|9353|9350.6|9355.4|9353.3|9352.3|9350.1|271
1637776800000|2021-11-24 18:00:00|9352.8|9350.4|9351.1|9348.7|9353.5|9351.4|9349.4|9347|371
1637777100000|2021-11-24 18:05:00|9351|9348.6|9348.1|9345.7|9351.2|9349.3|9347.2|9344.8|274
1637777400000|2021-11-24 18:10:00|9348.2|9345.8|9348.1|9346.6|9348.5|9346.6|9346.9|9344.6|243
1637777700000|2021-11-24 18:15:00|9347.9|9346.4|9347.9|9345.5|9348.8|9346.8|9347.3|9345.3|217
1637778000000|2021-11-24 18:20:00|9348|9345.6|9346.1|9343.7|9348.3|9346.4|9345.6|9343.3|285
1637778300000|2021-11-24 18:25:00|9346.2|9343.8|9347.9|9345.5|9348.2|9346.3|9345.6|9343.5|222
1637778600000|2021-11-24 18:30:00|9347.8|9345.4|9346.2|9343.8|9348.9|9346.9|9345.8|9343.7|337
1637778900000|2021-11-24 18:35:00|9346.4|9344|9344.3|9342.8|9347.3|9344.9|9344|9341.8|245
1637779200000|2021-11-24 18:40:00|9344.2|9342.7|9345.9|9343.5|9346.3|9344.3|9344.2|9342|181
1637779500000|2021-11-24 18:45:00|9346|9343.6|9344.9|9343.4|9346.1|9344.1|9344.4|9342.2|154
1637779800000|2021-11-24 18:50:00|9345|9343.5|9345.3|9342.9|9345.6|9343.5|9343.5|9341.2|207
1637780100000|2021-11-24 18:55:00|9345.5|9344|9347.6|9342.6|9348.7|9344.7|9342|9339.6|407
1637780400000|2021-11-24 19:00:00|9347.9|9342.4|9343.6|9341.2|9348.2|9343.9|9342.4|9340|750
1637780700000|2021-11-24 19:05:00|9343.3|9340.9|9348.9|9346.5|9349.1|9347.1|9342.1|9339.7|747
1637781000000|2021-11-24 19:10:00|9349|9346.6|9346.4|9344|9351.2|9348.8|9345.8|9343.8|408
1637781300000|2021-11-24 19:15:00|9346.5|9344.1|9346.5|9344.1|9349.9|9347.5|9346|9343.7|365
1637781600000|2021-11-24 19:20:00|9346.4|9344|9346.6|9344.2|9346.9|9344.8|9345.3|9343.1|342
1637781900000|2021-11-24 19:25:00|9346.5|9344.1|9345.2|9342.8|9346.7|9344.7|9345.1|9342.7|244
1637782200000|2021-11-24 19:30:00|9345.3|9342.9|9345.1|9342.7|9345.8|9343.7|9343.5|9341.2|357
1637782500000|2021-11-24 19:35:00|9345.2|9342.8|9344.8|9342.4|9345.5|9343.2|9343.1|9341.1|340
1637782800000|2021-11-24 19:40:00|9344.9|9342.5|9344.7|9342.3|9345.3|9343.4|9343|9340.8|208
1637783100000|2021-11-24 19:45:00|9344.6|9342.2|9342|9339.6|9344.6|9342.6|9340.9|9339.1|300
1637783400000|2021-11-24 19:50:00|9341.9|9339.5|9342.1|9339.7|9343.5|9341.6|9341|9338.9|326
1637783700000|2021-11-24 19:55:00|9342.2|9339.8|9343.2|9340.8|9343.8|9341.9|9341.1|9339.2|367
1637784000000|2021-11-24 20:00:00|9343.4|9341|9341.6|9339.2|9343.6|9341.5|9341.5|9339.1|306
1637784300000|2021-11-24 20:05:00|9341.9|9339.5|9343.6|9341.2|9344|9341.9|9341.2|9339.2|347
1637784600000|2021-11-24 20:10:00|9343.7|9341.3|9341.6|9339.2|9344|9342|9341|9338.7|181
1637784900000|2021-11-24 20:15:00|9341.7|9339.3|9341.3|9338.9|9341.9|9339.9|9340.7|9338.4|153
1637785200000|2021-11-24 20:20:00|9341.4|9339|9337|9334.6|9341.4|9339.5|9336.8|9334.4|266
1637785500000|2021-11-24 20:25:00|9337.4|9335|9337.8|9335.4|9338.6|9336.8|9336.2|9334|205
1637785800000|2021-11-24 20:30:00|9337.2|9335.7|9336.5|9334.1|9337.6|9335.7|9336|9333.8|218
1637786100000|2021-11-24 20:35:00|9336.6|9334.2|9335.8|9333.4|9336.6|9334.6|9334.7|9332.5|192
1637786400000|2021-11-24 20:40:00|9336|9333.6|9337.4|9335|9337.8|9335.4|9335.6|9333.2|264
1637786700000|2021-11-24 20:45:00|9337.5|9335.1|9337.5|9335.1|9338.9|9336.5|9336.8|9334.4|194
1637787000000|2021-11-24 20:50:00|9337.4|9335|9337.6|9335.2|9337.7|9335.7|9336.6|9334.2|169
1637787300000|2021-11-24 20:55:00|9337.7|9335.3|9340.1|9337.7|9340.4|9338.5|9337.2|9335.1|390
1637787600000|2021-11-24 21:00:00|9340.2|9337.8|9341.1|9338.7|9341.9|9339.5|9338.4|9336|286
1637787900000|2021-11-24 21:05:00|9341|9338.6|9341.2|9338.8|9341.4|9339.4|9340.7|9338.6|60
1637788200000|2021-11-24 21:10:00|9341.4|9339|9342.7|9340.3|9342.8|9340.4|9340.6|9338.6|136
1637788500000|2021-11-24 21:15:00|9342.6|9340.2|9342.1|9339.7|9342.6|9340.2|9341.6|9339.3|117
1637788800000|2021-11-24 21:20:00|9342|9339.6|9342|9339.6|9342.5|9340.3|9341.4|9339.4|91
1637789100000|2021-11-24 21:25:00|9342.1|9339.7|9338.6|9336.2|9342.2|9340.1|9338.3|9335.9|188
1637789400000|2021-11-24 21:30:00|9338.5|9336.1|9338.8|9336.4|9339.7|9337.5|9338.1|9335.9|128
1637789700000|2021-11-24 21:35:00|9338.7|9336.3|9338.9|9336.5|9339.2|9337.1|9338.4|9336|104
1637790000000|2021-11-24 21:40:00|9338.7|9336.3|9340.5|9338.1|9340.9|9338.4|9337.6|9335.2|183
1637790300000|2021-11-24 21:45:00|9340.6|9338.2|9341.6|9339.2|9341.9|9339.5|9340.6|9338.2|164
1637790600000|2021-11-24 21:50:00|9342|9339.6|9341.6|9338.9|9342.5|9340.1|9341.4|9338.2|161
1637790900000|2021-11-24 21:55:00|9342.2|9339.7|9352.6|9337.6|9352.8|9339.7|9340.5|9336.6|260
1637791200000|2021-11-24 22:00:00|9351.4|9336.4|9357.8|9342.8|9358|9343|9350.2|9335.2|108
1637791500000|2021-11-24 22:05:00|9357.7|9342.7|9360.8|9345.8|9362|9347|9353.8|9338.8|65
1637791800000|2021-11-24 22:10:00|9356.5|9341.5|9361.2|9346.2|9361.7|9346.7|9351.2|9336.2|119
1637792100000|2021-11-24 22:15:00|9355.6|9340.6|9357.1|9342.1|9362.6|9347.6|9352.1|9337.1|34
1637792400000|2021-11-24 22:20:00|9356.3|9341.3|9350.7|9335.7|9360.8|9345.8|9348.2|9333.2|32
1637792700000|2021-11-24 22:25:00|9346.2|9331.2|9349.9|9334.9|9356|9341|9344.9|9329.9|24
1637793000000|2021-11-24 22:30:00|9347.1|9332.1|9347.2|9332.2|9355.5|9340.5|9345|9330|69
1637793300000|2021-11-24 22:35:00|9352|9337|9347.3|9332.3|9357.4|9342.4|9345.2|9330.2|120
1637793600000|2021-11-24 22:40:00|9347.7|9332.7|9347.4|9332.4|9356.4|9341.4|9344.7|9329.7|132
1637793900000|2021-11-24 22:45:00|9345.1|9330.1|9343.9|9328.9|9348.8|9333.8|9342.9|9327.9|306
1637794200000|2021-11-24 22:50:00|9343.7|9328.7|9346.5|9331.5|9347.9|9332.9|9339.4|9324.4|208
1637794500000|2021-11-24 22:55:00|9346.7|9331.7|9344.9|9329.9|9350.1|9335.1|9340.7|9325.7|426
1637794800000|2021-11-24 23:00:00|9345.1|9330.1|9343.5|9340.2|9349.2|9340.8|9342.9|9329.6|508
1637795100000|2021-11-24 23:05:00|9343.8|9340.1|9342.5|9340.1|9344.2|9340.7|9341.5|9337.7|163
1637795400000|2021-11-24 23:10:00|9342.3|9339.9|9343.1|9340.7|9344.4|9341.7|9341.9|9339.1|144
1637795700000|2021-11-24 23:15:00|9342.9|9340.5|9342.9|9340.5|9343.4|9341|9341.9|9338.3|113
1637796000000|2021-11-24 23:20:00|9342.8|9340.4|9342.4|9340.9|9343.9|9341.9|9342|9339.7|136
1637796300000|2021-11-24 23:25:00|9342.3|9340.8|9342.7|9340.3|9344.1|9341.2|9342.3|9339.9|130
1637796600000|2021-11-24 23:30:00|9342.8|9340.4|9342.8|9340.4|9343.1|9341|9342.2|9340.1|99
1637796900000|2021-11-24 23:35:00|9342.7|9340.3|9342.6|9340.2|9343.1|9341.2|9342.3|9339.9|148
1637797200000|2021-11-24 23:40:00|9342.7|9340.3|9343|9340.6|9343.4|9341|9342|9339.6|181
1637797500000|2021-11-24 23:45:00|9342.9|9340.5|9342.6|9340.2|9343.3|9340.9|9341.9|9339.5|239
1637797800000|2021-11-24 23:50:00|9342.5|9340.1|9342.1|9339.7|9342.7|9340.3|9341.6|9339.2|110
1637798100000|2021-11-24 23:55:00|9341.4|9339.9|9341.9|9339.5|9342.3|9340.1|9341.4|9339.4|82
1637798400000|2021-11-25 00:00:00|9341.8|9339.4|9341.9|9339.5|9343|9340.6|9341.6|9339.2|234
1637798700000|2021-11-25 00:05:00|9341.8|9339.4|9341.9|9339.5|9342.1|9339.7|9341.6|9339.2|126
1637799000000|2021-11-25 00:10:00|9341.8|9339.4|9339.3|9336.9|9342.1|9340|9338.9|9336.7|171
1637799300000|2021-11-25 00:15:00|9339.2|9336.8|9338.6|9336.2|9339.5|9337.4|9338.2|9335.8|145
1637799600000|2021-11-25 00:20:00|9338.7|9336.3|9338.4|9336|9338.8|9336.5|9337.7|9335.5|186
1637799900000|2021-11-25 00:25:00|9338.3|9335.9|9338.8|9336.4|9339.2|9337|9337.9|9335.8|134
1637800200000|2021-11-25 00:30:00|9338.9|9336.5|9338.2|9335.8|9339|9336.9|9338|9335.6|140
1637800500000|2021-11-25 00:35:00|9338.1|9335.7|9338.7|9337.2|9339.3|9337.4|9337.9|9335.6|107
1637800800000|2021-11-25 00:40:00|9338.6|9337.1|9338.3|9335.9|9339.5|9337.3|9337.9|9335.8|126
1637801100000|2021-11-25 00:45:00|9338.1|9335.7|9338.6|9336.2|9338.6|9336.6|9337.6|9335.5|110
1637801400000|2021-11-25 00:50:00|9338.5|9336.1|9338.7|9336.3|9339.4|9337.5|9337.6|9335.6|129
1637801700000|2021-11-25 00:55:00|9338.6|9336.2|9338.7|9336.3|9339.5|9337.4|9338.1|9336|189
1637802000000|2021-11-25 01:00:00|9339.2|9336.8|9338.8|9336.4|9339.6|9337.5|9338.1|9335.9|194
1637802300000|2021-11-25 01:05:00|9338.9|9336.5|9338.5|9336.1|9339.2|9336.8|9337.5|9335.6|159
1637802600000|2021-11-25 01:10:00|9338.6|9336.2|9340.2|9337.8|9340.3|9338.1|9338.2|9336.1|224
1637802900000|2021-11-25 01:15:00|9340.1|9337.7|9339.4|9337|9341.2|9338.8|9338.8|9336.6|180
1637803200000|2021-11-25 01:20:00|9339.5|9337.1|9338.9|9336.5|9339.7|9337.3|9338.2|9336|208
1637803500000|2021-11-25 01:25:00|9338.8|9336.4|9338.8|9336.4|9339.5|9337.1|9338|9335.9|186
1637803800000|2021-11-25 01:30:00|9338.9|9336.5|9340.8|9339.3|9341.7|9339.9|9338.9|9336.5|163
1637804100000|2021-11-25 01:35:00|9340.9|9339.4|9339.4|9337|9342|9340.1|9338.9|9336.8|125
1637804400000|2021-11-25 01:40:00|9339.2|9336.8|9340.5|9338.1|9340.7|9338.5|9338.1|9336|181
1637804700000|2021-11-25 01:45:00|9340.6|9338.2|9341.1|9338.7|9341.4|9339.5|9340.4|9338.1|149
1637805000000|2021-11-25 01:50:00|9341.2|9338.8|9341|9338.6|9341.4|9339.3|9340|9337.6|123
1637805300000|2021-11-25 01:55:00|9341.1|9338.7|9341.1|9338.7|9341.7|9339.5|9340.1|9337.7|193
1637805600000|2021-11-25 02:00:00|9341|9338.6|9339.2|9337.7|9341.4|9339|9339.2|9337|181
1637805900000|2021-11-25 02:05:00|9339.9|9337.5|9340.2|9338.7|9341.2|9339.3|9339.6|9337.5|114
1637806200000|2021-11-25 02:10:00|9340.7|9338.3|9339.6|9337.2|9341.3|9339.3|9339.1|9336.9|198
1637806500000|2021-11-25 02:15:00|9339.8|9337.4|9338.5|9336.1|9340.3|9338.4|9338.1|9335.7|160
1637806800000|2021-11-25 02:20:00|9338.6|9336.2|9339.4|9337|9339.5|9337.5|9338.4|9336|98
1637807100000|2021-11-25 02:25:00|9339.2|9337.7|9338.9|9336.5|9339.6|9337.7|9338.4|9336.2|162
1637807400000|2021-11-25 02:30:00|9339|9336.6|9339.4|9337|9339.6|9337.6|9338.6|9336.3|135
1637807700000|2021-11-25 02:35:00|9339.3|9336.9|9339.3|9336.9|9340.3|9338.1|9338.8|9336.8|133
1637808000000|2021-11-25 02:40:00|9339.4|9337|9339.1|9336.7|9339.5|9337.7|9338|9335.8|137
1637808300000|2021-11-25 02:45:00|9339|9336.6|9339.1|9337.6|9339.5|9337.6|9338.6|9336.5|98
1637808600000|2021-11-25 02:50:00|9339|9337.5|9339.8|9337.4|9339.9|9337.6|9338.9|9336.8|60
1637808900000|2021-11-25 02:55:00|9339.7|9337.3|9339.1|9336.7|9339.7|9337.3|9338.2|9336.1|114
1637809200000|2021-11-25 03:00:00|9339|9336.6|9338.8|9336.4|9339.6|9337.4|9338.1|9336.2|116
1637809500000|2021-11-25 03:05:00|9338.9|9336.5|9338.6|9336.2|9339.1|9337.2|9338.1|9336|83
1637809800000|2021-11-25 03:10:00|9338|9336.5|9338.6|9336.2|9338.6|9336.7|9337.8|9335.7|88
1637810100000|2021-11-25 03:15:00|9338.2|9336.7|9338.3|9335.9|9338.9|9336.7|9337.3|9335.5|141
1637810400000|2021-11-25 03:20:00|9338|9335.6|9338.6|9336.2|9338.9|9336.8|9337.7|9335.4|148
1637810700000|2021-11-25 03:25:00|9338.5|9336.1|9338.5|9336.1|9338.9|9336.8|9337.7|9335.6|125
1637811000000|2021-11-25 03:30:00|9338.6|9336.2|9338.6|9336.2|9339.1|9336.8|9337.6|9335.8|111
1637811300000|2021-11-25 03:35:00|9338.3|9335.9|9338.6|9336.2|9338.7|9336.6|9337.8|9335.8|91
1637811600000|2021-11-25 03:40:00|9338.7|9336.3|9338.4|9336|9339|9336.8|9337.9|9335.9|95
1637811900000|2021-11-25 03:45:00|9338.5|9336.1|9338.8|9336.4|9339.1|9336.9|9337.9|9335.4|87
1637812200000|2021-11-25 03:50:00|9338.9|9336.5|9338.6|9336.2|9339|9336.9|9338|9336.2|114
1637812500000|2021-11-25 03:55:00|9338.7|9336.3|9338.7|9336.3|9339.1|9336.9|9338|9336|118
1637812800000|2021-11-25 04:00:00|9338.8|9336.4|9338.6|9336.2|9339|9336.8|9338|9336|85
1637813100000|2021-11-25 04:05:00|9338|9336.5|9338.6|9336.2|9338.7|9336.8|9338|9336.1|59
1637813400000|2021-11-25 04:10:00|9338.5|9336.1|9338.6|9336.2|9338.7|9336.8|9337.9|9336|75
1637813700000|2021-11-25 04:15:00|9338.7|9336.3|9338.2|9336.7|9338.9|9336.9|9338|9336.1|94
1637814000000|2021-11-25 04:20:00|9338.1|9336.6|9338.1|9336.6|9339|9336.8|9338|9336.1|79
1637814300000|2021-11-25 04:25:00|9338.2|9336.7|9338.4|9336|9338.9|9336.8|9337.4|9335.5|86
1637814600000|2021-11-25 04:30:00|9338.6|9336.2|9338|9336.5|9339.1|9336.8|9337.9|9336|78
1637814900000|2021-11-25 04:35:00|9338.1|9336.6|9338.6|9336.2|9338.8|9336.7|9337.6|9335.6|82
1637815200000|2021-11-25 04:40:00|9338.1|9336.6|9338.5|9336.1|9338.8|9336.9|9337.7|9335.7|100
1637815500000|2021-11-25 04:45:00|9338.6|9336.2|9338.1|9336.6|9338.9|9336.8|9337.7|9335.7|111
1637815800000|2021-11-25 04:50:00|9338|9336.5|9338.5|9336.1|9338.8|9336.7|9337.9|9335.8|83
1637816100000|2021-11-25 04:55:00|9338.6|9336.2|9338|9335.6|9338.6|9336.6|9337.6|9335.6|89
1637816400000|2021-11-25 05:00:00|9338.1|9335.7|9337.5|9335.1|9338.6|9336.8|9336.1|9334.1|182
1637816700000|2021-11-25 05:05:00|9337.7|9335.3|9338.4|9336|9338.5|9336.5|9337|9334.9|90
1637817000000|2021-11-25 05:10:00|9338.5|9336.1|9338.4|9336|9338.9|9336.7|9338.1|9335.8|100
1637817300000|2021-11-25 05:15:00|9338.5|9336.1|9337.7|9335.3|9338.7|9336.7|9337.4|9335|104
1637817600000|2021-11-25 05:20:00|9337.6|9335.2|9337.6|9335.2|9337.7|9335.8|9337|9335|91
1637817900000|2021-11-25 05:25:00|9337.7|9335.3|9338.2|9335.8|9338.5|9336.1|9337.5|9335.1|73
1637818200000|2021-11-25 05:30:00|9338.3|9335.7|9339.8|9337.4|9340|9337.6|9337.7|9335.3|152
1637818500000|2021-11-25 05:35:00|9339.9|9337.5|9339.4|9337|9340.3|9337.9|9338.9|9336.7|111
1637818800000|2021-11-25 05:40:00|9339.3|9336.9|9339.8|9337.4|9340.3|9337.9|9338.9|9336.5|114
1637819100000|2021-11-25 05:45:00|9339.9|9337.5|9339.5|9337.1|9340.1|9337.7|9339.1|9336.9|98
1637819400000|2021-11-25 05:50:00|9339.6|9337.2|9339|9337.5|9339.7|9337.7|9338.7|9336.8|81
1637819700000|2021-11-25 05:55:00|9339.5|9337.1|9338.6|9336.2|9339.7|9337.4|9338.4|9336|99
1637820000000|2021-11-25 06:00:00|9338.7|9336.3|9336.9|9334.5|9339.3|9337.1|9336.6|9334.2|162
1637820300000|2021-11-25 06:05:00|9336.8|9334.4|9336.5|9334.1|9336.9|9334.5|9335|9332.6|177
1637820600000|2021-11-25 06:10:00|9336.6|9334|9335.5|9333.1|9336.6|9334.7|9334.9|9332.5|126
1637820900000|2021-11-25 06:15:00|9335.6|9333.2|9336.8|9334.4|9337.1|9335.2|9335.5|9333.1|163
1637821200000|2021-11-25 06:20:00|9336.7|9334.3|9336.6|9335.1|9337.4|9335.3|9336|9333.8|94
1637821500000|2021-11-25 06:25:00|9336.7|9335.2|9337.7|9335.3|9338.2|9336.1|9336.6|9334.6|108
1637821800000|2021-11-25 06:30:00|9337.8|9335.4|9337.1|9334.7|9338|9336.1|9336.7|9334.6|114
1637822100000|2021-11-25 06:35:00|9337.2|9334.8|9337.8|9335.4|9338.6|9336.5|9336.4|9334.4|163
1637822400000|2021-11-25 06:40:00|9338|9335.6|9338.3|9335.9|9338.9|9337|9337.4|9335.4|156
1637822700000|2021-11-25 06:45:00|9338.4|9336|9338|9335.6|9338.6|9336.6|9337.3|9335.1|131
1637823000000|2021-11-25 06:50:00|9338.1|9335.7|9336.7|9334.3|9338.5|9336.1|9336.2|9334.1|130
1637823300000|2021-11-25 06:55:00|9336.8|9334.4|9337.2|9334.8|9338.3|9335.5|9336.3|9334.2|148
1637823600000|2021-11-25 07:00:00|9336.9|9334.5|9333.4|9331|9337.2|9335.3|9333.1|9330.7|189
1637823900000|2021-11-25 07:05:00|9333.5|9331.1|9331.3|9328.9|9333.8|9331.4|9329.9|9327.5|247
1637824200000|2021-11-25 07:10:00|9330.9|9329.4|9330.4|9328.9|9331.8|9329.5|9329.1|9326.8|256
1637824500000|2021-11-25 07:15:00|9330.9|9328.5|9329.8|9327.4|9332.1|9330|9329.3|9326.9|257
1637824800000|2021-11-25 07:20:00|9329.9|9327.5|9329.3|9327.8|9330.5|9328.8|9328.9|9326.8|221
1637825100000|2021-11-25 07:25:00|9329.4|9327.9|9326.4|9324|9330.2|9327.9|9325.5|9323.2|300
1637825400000|2021-11-25 07:30:00|9326.3|9323.9|9327.2|9324.8|9327.8|9325.8|9326.2|9323.8|300
1637825700000|2021-11-25 07:35:00|9327.3|9324.9|9329.2|9326.8|9330.5|9328.1|9326.5|9324.1|358
1637826000000|2021-11-25 07:40:00|9329.3|9326.9|9332.3|9329.9|9333.4|9331|9328.6|9326.2|309
1637826300000|2021-11-25 07:45:00|9332.4|9330|9332.9|9330.5|9333.8|9331.5|9329.9|9328|292
1637826600000|2021-11-25 07:50:00|9332.8|9330.4|9335|9332.6|9335.4|9333.2|9332.7|9330.3|166
1637826900000|2021-11-25 07:55:00|9334.9|9332.5|9332.9|9330.5|9335|9333|9332.2|9330.3|286
1637827200000|2021-11-25 08:00:00|9332.5|9331|9332.4|9330|9334.1|9332.1|9331.4|9329.3|323
1637827500000|2021-11-25 08:05:00|9332.5|9330.1|9330.2|9328.7|9332.5|9330.5|9329.6|9327.7|298
1637827800000|2021-11-25 08:10:00|9330.1|9328.6|9332.1|9329.7|9333|9331.3|9329.6|9327.7|299
1637828100000|2021-11-25 08:15:00|9331.7|9330.2|9328.8|9327.3|9332.7|9330.8|9328.6|9326.5|257
1637828400000|2021-11-25 08:20:00|9329.3|9326.9|9330.6|9329.1|9332.3|9330.3|9327.8|9325.9|368
1637828700000|2021-11-25 08:25:00|9331|9328.6|9333.3|9330.9|9333.4|9331.5|9328.7|9326.7|458
1637829000000|2021-11-25 08:30:00|9333.2|9330.8|9333.7|9331.3|9335.9|9333.9|9332.3|9330.2|475
1637829300000|2021-11-25 08:35:00|9333.8|9331.4|9331.2|9329.7|9334.9|9332.8|9330.9|9328.8|453
1637829600000|2021-11-25 08:40:00|9331.1|9329.6|9330.9|9329.4|9332.2|9330.3|9330.5|9328.6|321
1637829900000|2021-11-25 08:45:00|9330.8|9329.3|9332.3|9329.9|9332.5|9330.6|9330.8|9328.8|381
1637830200000|2021-11-25 08:50:00|9332.2|9329.8|9334.5|9332.1|9335.9|9333.5|9332|9329.6|355
1637830500000|2021-11-25 08:55:00|9334.4|9332|9332|9330.5|9335.7|9333.5|9331.4|9329.3|504
1637830800000|2021-11-25 09:00:00|9332.1|9330.6|9333.6|9332.1|9335.1|9333|9331.4|9329.4|418
1637831100000|2021-11-25 09:05:00|9333.7|9332.2|9335.6|9333.2|9336.9|9334.8|9333|9331|343
1637831400000|2021-11-25 09:10:00|9335.7|9333.3|9338.2|9335.8|9338.7|9336.6|9334.6|9332.2|408
1637831700000|2021-11-25 09:15:00|9338|9335.6|9335.5|9333.1|9338.5|9336.5|9335|9332.6|454
1637832000000|2021-11-25 09:20:00|9335|9333.5|9336.8|9334.4|9338.1|9335.9|9333.4|9331.5|416
1637832300000|2021-11-25 09:25:00|9336.9|9334.5|9337.6|9335.2|9339.1|9337|9336.3|9334.2|346
1637832600000|2021-11-25 09:30:00|9337.5|9335.1|9338.5|9337|9339|9337|9337.3|9335.1|333
1637832900000|2021-11-25 09:35:00|9338.4|9336.9|9335.1|9333.6|9338.8|9336.9|9334.7|9332.6|336
1637833200000|2021-11-25 09:40:00|9335|9333.5|9335.6|9334.1|9336.3|9334.1|9333.4|9331.4|346
1637833500000|2021-11-25 09:45:00|9335.7|9334.2|9333.5|9332|9337.1|9335.2|9333|9330.8|375
1637833800000|2021-11-25 09:50:00|9334|9331.6|9335|9333.5|9338.1|9336.1|9334|9331.6|291
1637834100000|2021-11-25 09:55:00|9335.6|9333.2|9337.1|9334.7|9338|9336.2|9334.7|9332.8|368
1637834400000|2021-11-25 10:00:00|9337.2|9334.8|9335.7|9333.3|9337.9|9335.9|9334.6|9332.4|324
1637834700000|2021-11-25 10:05:00|9335.6|9333.2|9336.9|9334.5|9337.6|9335.4|9333.2|9331.1|338
1637835000000|2021-11-25 10:10:00|9336.8|9334.4|9337.6|9335.2|9337.8|9335.7|9335.9|9334.1|239
1637835300000|2021-11-25 10:15:00|9337.8|9335.4|9333.5|9332|9337.8|9335.5|9333.2|9331.2|416
1637835600000|2021-11-25 10:20:00|9333.6|9332.1|9333.3|9330.9|9336.1|9333.8|9332.1|9330.2|378
1637835900000|2021-11-25 10:25:00|9333.4|9331|9334.6|9332.2|9336.3|9334.4|9332.6|9330.8|338
1637836200000|2021-11-25 10:30:00|9334.7|9332.3|9335.3|9333.8|9335.9|9333.8|9331.1|9329.2|287
1637836500000|2021-11-25 10:35:00|9335.2|9333.7|9335.7|9333.3|9336.1|9334|9333|9331.3|334
1637836800000|2021-11-25 10:40:00|9335.5|9333.1|9333|9331.5|9336.3|9334.1|9332.1|9330.3|303
1637837100000|2021-11-25 10:45:00|9332.9|9331.4|9333.3|9330.9|9334.4|9332.4|9332.2|9330.1|347
1637837400000|2021-11-25 10:50:00|9333.4|9331|9334.3|9331.9|9334.5|9332.4|9332.4|9330.5|226
1637837700000|2021-11-25 10:55:00|9334|9332.5|9335.2|9332.8|9335.8|9333.7|9334|9332|193
1637838000000|2021-11-25 11:00:00|9334.8|9333.3|9338|9335.6|9338.7|9336.3|9334.8|9332.6|234
1637838300000|2021-11-25 11:05:00|9337.9|9335.5|9339.1|9336.7|9339.4|9337|9337|9334.6|268
1637838600000|2021-11-25 11:10:00|9338.6|9337.1|9340.6|9339.1|9341|9339.1|9338.6|9336.5|225
1637838900000|2021-11-25 11:15:00|9341|9338.6|9340.2|9338.7|9341|9339|9339.5|9337.2|324
1637839200000|2021-11-25 11:20:00|9340.6|9338.2|9339.7|9337.3|9341.1|9339.3|9338.9|9336.8|542
1637839500000|2021-11-25 11:25:00|9339.6|9337.2|9339.6|9337.2|9340.2|9338.4|9338.7|9336.8|751
1637839800000|2021-11-25 11:30:00|9339.2|9337.7|9339.7|9338.2|9340.3|9338.3|9339|9337.1|635
1637840100000|2021-11-25 11:35:00|9339.6|9338.1|9342.9|9341.4|9343.7|9341.5|9339|9336.9|408
1637840400000|2021-11-25 11:40:00|9342.7|9341.2|9342.8|9340.4|9343.2|9341.2|9340.8|9339|246
1637840700000|2021-11-25 11:45:00|9342.9|9340.5|9342.3|9339.9|9342.9|9340.7|9340.9|9339.1|193
1637841000000|2021-11-25 11:50:00|9342.2|9339.8|9344.9|9342.5|9345.1|9343|9341.4|9339.5|241
1637841300000|2021-11-25 11:55:00|9344.8|9342.4|9345|9342.6|9346|9343.8|9344|9342.3|362
1637841600000|2021-11-25 12:00:00|9344.9|9342.5|9344|9341.6|9346.6|9344.2|9343.3|9341|308
1637841900000|2021-11-25 12:05:00|9344.1|9341.7|9339.8|9337.4|9344.2|9342.3|9339.5|9337.3|336
1637842200000|2021-11-25 12:10:00|9339.7|9337.3|9339.3|9336.9|9340.4|9338.4|9338.5|9336.4|252
1637842500000|2021-11-25 12:15:00|9339.2|9336.8|9340.3|9337.9|9340.6|9338.4|9338.5|9336.4|188
1637842800000|2021-11-25 12:20:00|9340.4|9338|9341.1|9338.7|9341.9|9339.7|9340.1|9338|210
1637843100000|2021-11-25 12:25:00|9340.7|9338.3|9341.5|9339.1|9343|9340.9|9340.1|9337.7|213
1637843400000|2021-11-25 12:30:00|9341.4|9339|9339|9336.6|9341.4|9339|9337.3|9335.4|272
1637843700000|2021-11-25 12:35:00|9338.4|9336|9338.2|9335.8|9339.4|9337.1|9336|9333.7|376
1637844000000|2021-11-25 12:40:00|9338.3|9335.9|9339.7|9337.3|9340.1|9338.1|9336.4|9334|385
1637844300000|2021-11-25 12:45:00|9339.8|9337.4|9340.1|9337.7|9340.4|9338.3|9338.7|9336.3|363
1637844600000|2021-11-25 12:50:00|9340.2|9337.8|9340.2|9337.8|9340.5|9338.6|9338.4|9336.4|330
1637844900000|2021-11-25 12:55:00|9340.3|9337.9|9342.1|9339.7|9342.9|9340.9|9339.6|9337.5|346
1637845200000|2021-11-25 13:00:00|9342|9339.6|9341.1|9338.7|9342.3|9340.3|9339.4|9337.4|382
1637845500000|2021-11-25 13:05:00|9341.2|9338.8|9339.7|9337.3|9341.9|9339.6|9339.2|9337.3|343
1637845800000|2021-11-25 13:10:00|9339.8|9337.4|9340.1|9337.7|9341.6|9339.6|9338.8|9336.7|316
1637846100000|2021-11-25 13:15:00|9340|9337.6|9338|9335.6|9341.4|9339.3|9337.6|9335.6|367
1637846400000|2021-11-25 13:20:00|9337.6|9336.1|9338.7|9336.3|9338.9|9337|9337.2|9335.3|171
1637846700000|2021-11-25 13:25:00|9338.8|9336.4|9338.8|9336.4|9339|9336.8|9335.8|9333.8|325
1637847000000|2021-11-25 13:30:00|9338.9|9336.5|9341.4|9339.9|9341.9|9339.9|9337.3|9335.2|366
1637847300000|2021-11-25 13:35:00|9341.9|9339.5|9340|9337.6|9341.9|9339.8|9339.5|9337.3|232
1637847600000|2021-11-25 13:40:00|9340.1|9337.7|9340.3|9338.8|9341|9338.8|9337.8|9335.9|192
1637847900000|2021-11-25 13:45:00|9340.7|9338.3|9342.2|9339.8|9342.6|9340.6|9339.1|9337|295
1637848200000|2021-11-25 13:50:00|9341.9|9339.5|9344.5|9343|9344.9|9343|9341.6|9339.5|376
1637848500000|2021-11-25 13:55:00|9344.8|9342.4|9338.4|9336.9|9345.8|9343.8|9336.4|9334|460
1637848800000|2021-11-25 14:00:00|9338.9|9336.5|9340.6|9338.2|9341.7|9339.3|9337.7|9335.3|346
1637849100000|2021-11-25 14:05:00|9340.5|9338.1|9346.6|9344.2|9346.9|9344.8|9339.6|9337.6|241
1637849400000|2021-11-25 14:10:00|9346.2|9344.7|9349.7|9347.3|9349.8|9347.8|9346.2|9344.2|259
1637849700000|2021-11-25 14:15:00|9349.6|9347.2|9352.1|9349.7|9352.6|9350.2|9348.7|9346.5|270
1637850000000|2021-11-25 14:20:00|9352.2|9349.8|9350.1|9347.7|9352.8|9350.6|9349.7|9347.4|301
1637850300000|2021-11-25 14:25:00|9350|9347.6|9352.2|9349.8|9352.7|9350.3|9350|9347.6|224
1637850600000|2021-11-25 14:30:00|9352.3|9349.9|9350.8|9348.4|9352.6|9350.4|9349.7|9347.8|332
1637850900000|2021-11-25 14:35:00|9350.4|9348|9349.2|9346.8|9350.7|9348.5|9347.9|9345.6|286
1637851200000|2021-11-25 14:40:00|9349.1|9346.7|9350.9|9348.5|9351.1|9348.8|9347.8|9345.7|283
1637851500000|2021-11-25 14:45:00|9350.4|9348.9|9351.9|9349.5|9353.4|9351|9350.2|9347.9|427
1637851800000|2021-11-25 14:50:00|9351.8|9349.4|9353.3|9350.9|9353.5|9351.5|9351.1|9348.7|303
1637852100000|2021-11-25 14:55:00|9352.9|9351.4|9352.7|9350.3|9354.7|9352.6|9351.9|9349.6|395
1637852400000|2021-11-25 15:00:00|9352.5|9350.1|9355.3|9352.9|9356|9353.6|9352.2|9349.8|551
1637852700000|2021-11-25 15:05:00|9354.9|9352.5|9355.8|9353.4|9356.6|9354.2|9353.8|9351.6|489
1637853000000|2021-11-25 15:10:00|9356.1|9353.7|9356.3|9353.9|9357.1|9354.7|9354.9|9352.4|420
1637853300000|2021-11-25 15:15:00|9356.4|9354|9353.1|9350.7|9356.7|9354.6|9352.7|9350.6|370
1637853600000|2021-11-25 15:20:00|9353|9350.6|9356.2|9353.8|9356.3|9354.2|9352.2|9350|313
1637853900000|2021-11-25 15:25:00|9356.3|9353.9|9359.7|9357.3|9360.6|9358.4|9355.7|9353.5|342
1637854200000|2021-11-25 15:30:00|9359.6|9357.2|9359.6|9357.2|9361.2|9359.1|9358.6|9356.4|248
1637854500000|2021-11-25 15:35:00|9359.7|9357.3|9355.8|9353.4|9360|9357.7|9354.9|9352.5|262
1637854800000|2021-11-25 15:40:00|9355.7|9353.3|9356.1|9353.7|9357.7|9355.6|9355.3|9353|289
1637855100000|2021-11-25 15:45:00|9356|9353.6|9358.2|9355.8|9359|9357.1|9354.7|9353|320
1637855400000|2021-11-25 15:50:00|9358.3|9355.9|9356.3|9353.9|9359.6|9357.4|9355.9|9353.6|419
1637855700000|2021-11-25 15:55:00|9356.4|9354|9359.1|9356.7|9360.2|9357.9|9354.2|9352.2|476
1637856000000|2021-11-25 16:00:00|9359|9356.6|9358.3|9355.9|9359.6|9357.1|9356.7|9354.5|380
1637856300000|2021-11-25 16:05:00|9358.4|9356|9359.3|9356.9|9359.8|9357.5|9357.5|9355.3|408
1637856600000|2021-11-25 16:10:00|9359.5|9357.1|9359.2|9356.8|9360.2|9357.9|9358.2|9356.2|237
1637856900000|2021-11-25 16:15:00|9359.1|9356.7|9361|9358.6|9361.2|9359.1|9358.3|9356.3|266
1637857200000|2021-11-25 16:20:00|9360.9|9358.5|9359.3|9356.9|9361|9358.7|9359.1|9356.9|154
1637857500000|2021-11-25 16:25:00|9359.4|9357|9355.4|9353|9359.9|9357.7|9355.2|9352.8|302
1637857800000|2021-11-25 16:30:00|9355.6|9353.2|9357.2|9354.8|9357.5|9355.3|9355.1|9352.7|212
1637858100000|2021-11-25 16:35:00|9357|9354.6|9358|9355.6|9358.1|9356.1|9356.3|9354|166
1637858400000|2021-11-25 16:40:00|9357.9|9355.5|9359.9|9357.5|9360.1|9358|9357|9355|177
1637858700000|2021-11-25 16:45:00|9359.8|9357.4|9359.8|9357.4|9359.9|9357.7|9358.2|9356.1|150
1637859000000|2021-11-25 16:50:00|9359.6|9357.2|9357.6|9355.2|9359.6|9357.5|9357.1|9355.1|138
1637859300000|2021-11-25 16:55:00|9357.8|9355.4|9357.4|9355|9358.8|9356.8|9357|9355|254
1637859600000|2021-11-25 17:00:00|9357.5|9355.1|9359.4|9357|9359.7|9357.3|9356|9353.7|275
1637859900000|2021-11-25 17:05:00|9359.3|9356.9|9359.3|9356.9|9359.7|9357.5|9358.5|9356.5|162
1637860200000|2021-11-25 17:10:00|9359.2|9356.8|9359.7|9357.3|9360.3|9357.9|9358.9|9356.5|166
1637860500000|2021-11-25 17:15:00|9359.6|9357.2|9363|9360.6|9363.1|9360.7|9359.5|9357.1|198
1637860800000|2021-11-25 17:20:00|9362.9|9360.5|9360.8|9358.4|9363|9360.6|9360.5|9358.1|161
1637861100000|2021-11-25 17:25:00|9360.7|9358.3|9361.7|9359.3|9362.2|9359.8|9359.9|9357.5|235
1637861400000|2021-11-25 17:30:00|9361.8|9359.4|9362.3|9359.9|9362.8|9360.4|9360.4|9358.4|188
1637861700000|2021-11-25 17:35:00|9362.2|9359.8|9361.7|9359.3|9362.3|9359.9|9360.9|9358.8|92
1637862000000|2021-11-25 17:40:00|9361.6|9359.2|9356.7|9354.3|9362.5|9360.1|9356.6|9354.2|191
1637862300000|2021-11-25 17:45:00|9356.9|9354.5|9357.7|9355.3|9358|9355.6|9356.5|9354.1|124
1637862600000|2021-11-25 17:50:00|9357.5|9355.1|9357.8|9355.4|9358.6|9356.2|9357.4|9355|121
1637862900000|2021-11-25 17:55:00|9357.9|9355.5|9358.2|9355.8|9359.2|9356|9356.6|9354.2|177
1637863200000|2021-11-25 18:00:00|9358.4|9356|9359.4|9356.3|9359.9|9357.1|9358.3|9355.8|708
1637863500000|2021-11-25 18:05:00|9359|9356.6|9360.1|9355.9|9360.5|9356.9|9358.4|9354.9|952
1637863800000|2021-11-25 18:10:00|9360|9356|9359.4|9356.6|9360.5|9357.2|9358.7|9355.1|707
1637864100000|2021-11-25 18:15:00|9359.6|9356.7|9359.9|9356|9360.5|9357.5|9359|9355.4|804
1637864400000|2021-11-25 18:20:00|9359.8|9355.9|9360.6|9356.8|9361.6|9357.6|9359.5|9355.1|1245
1637864700000|2021-11-25 18:25:00|9360.9|9356.7|9361|9356|9361.8|9358.1|9360.2|9355.1|964
1637865000000|2021-11-25 18:30:00|9361.5|9355.9|9361.8|9356.1|9363.3|9357.1|9360.8|9355.2|1034
1637865300000|2021-11-25 18:35:00|9362.1|9356.2|9361.1|9356.5|9362.7|9357.6|9360.1|9355.4|923
1637865600000|2021-11-25 18:40:00|9361.2|9357|9361.2|9356.8|9362.7|9357.1|9360.7|9354.9|744
1637865900000|2021-11-25 18:45:00|9361.4|9357|9361.4|9355|9362.1|9357.4|9360.1|9354.1|993
1637866200000|2021-11-25 18:50:00|9361.3|9355.1|9360.6|9355.9|9362.4|9356.6|9358.8|9353.9|802
1637866500000|2021-11-25 18:55:00|9360.8|9355.8|9361.5|9356.7|9362.2|9357|9359.6|9354.6|951
1637866800000|2021-11-25 19:00:00|9361.6|9356.6|9361|9356.3|9361.9|9357.2|9360|9355.3|890
1637867100000|2021-11-25 19:05:00|9361.2|9356.1|9359.9|9356.1|9361.8|9357|9359|9354.6|1118
1637867400000|2021-11-25 19:10:00|9360.2|9356.2|9361.5|9356.1|9362.2|9356.7|9359.8|9354.7|766
1637867700000|2021-11-25 19:15:00|9361.4|9356.4|9361|9356.2|9362.5|9356.9|9359.8|9354.5|793
1637868000000|2021-11-25 19:20:00|9360.8|9356.3|9362.1|9356.6|9362.5|9357.1|9359.8|9354.6|739
1637868300000|2021-11-25 19:25:00|9362.2|9356.5|9361.1|9356.4|9362.2|9357|9359.7|9355.4|452
1637868600000|2021-11-25 19:30:00|9361.2|9356.5|9361.1|9356.4|9362.4|9356.8|9360.1|9355.2|772
1637868900000|2021-11-25 19:35:00|9360.7|9356.6|9361.1|9356.5|9362.6|9356.9|9359.7|9355.4|776
1637869200000|2021-11-25 19:40:00|9361.2|9356.4|9361.5|9356.9|9361.9|9357.9|9359|9355.7|1166
1637869500000|2021-11-25 19:45:00|9361.6|9356.8|9360.7|9356.1|9361.9|9358|9359.4|9355.4|1408
1637869800000|2021-11-25 19:50:00|9360.8|9356.2|9361.2|9355.9|9361.9|9357.6|9360|9355.3|1585
1637870100000|2021-11-25 19:55:00|9361.1|9356.4|9360.6|9356.3|9362|9357.8|9359.6|9355.3|1332
1637870400000|2021-11-25 20:00:00|9360.9|9355.7|9361.2|9357|9362|9358.6|9359.7|9355.3|756
1637870700000|2021-11-25 20:05:00|9360.8|9357.3|9360.6|9356.7|9362.4|9358|9360.4|9355.6|582
1637871000000|2021-11-25 20:10:00|9361.4|9356.1|9361.2|9356.3|9362.7|9357.1|9359.9|9354.9|677
1637871300000|2021-11-25 20:15:00|9361.3|9356|9361.2|9355.8|9362.6|9357.3|9359.6|9354.8|631
1637871600000|2021-11-25 20:20:00|9361|9355.9|9360.9|9355.9|9362.3|9356.3|9359.7|9354.8|941
1637871900000|2021-11-25 20:25:00|9361|9355.7|9360.7|9355.9|9362.2|9356.7|9359.1|9354.8|986
1637872200000|2021-11-25 20:30:00|9360.6|9355.7|9361.4|9356.3|9362.5|9357|9359.3|9354.9|1141
1637872500000|2021-11-25 20:35:00|9361.5|9356.5|9362|9357|9362.6|9357.2|9359.4|9355.4|1428
1637872800000|2021-11-25 20:40:00|9361.9|9356.9|9361.7|9356.5|9362.7|9358.1|9360.6|9355.7|1486
1637873100000|2021-11-25 20:45:00|9361.8|9356.6|9360.8|9355.2|9362.9|9357.1|9360.4|9355.2|1142
1637873400000|2021-11-25 20:50:00|9360.5|9355.8|9361.1|9355.2|9362.5|9356.9|9359.5|9354.7|1116
1637873700000|2021-11-25 20:55:00|9360.8|9355.7|9361.5|9356|9362.8|9357.3|9360.3|9355.2|872
1637874000000|2021-11-25 21:00:00|9361.4|9356.1|9361.4|9356.2|9362.7|9356.8|9359.8|9355|767
1637874300000|2021-11-25 21:05:00|9361.3|9356.1|9361.9|9355.7|9363.2|9356.9|9359.8|9354.6|766
1637874600000|2021-11-25 21:10:00|9362|9356.3|9360.6|9356.1|9363|9357.7|9359.9|9354.6|968
1637874900000|2021-11-25 21:15:00|9360.7|9356|9362.1|9355.2|9363.3|9357.5|9359.4|9353.6|990
1637875200000|2021-11-25 21:20:00|9361.6|9355.5|9360.7|9356|9362.7|9357.9|9360.5|9354.3|1024
1637875500000|2021-11-25 21:25:00|9360.9|9355.9|9362.6|9355.3|9363.8|9358.4|9360.6|9353.8|1290
1637875800000|2021-11-25 21:30:00|9362.8|9355.1|9362.9|9355.9|9364.1|9358.1|9360.6|9354.6|1427
1637876100000|2021-11-25 21:35:00|9363|9356|9362|9356.6|9364.5|9357.1|9360.5|9354.4|879
1637876400000|2021-11-25 21:40:00|9363.1|9355.8|9361.7|9356.5|9363.5|9357.4|9359.4|9354.2|809
1637876700000|2021-11-25 21:45:00|9362.2|9356.1|9362.3|9354.2|9363.6|9356.6|9360.2|9353.6|267
1637877000000|2021-11-25 21:50:00|9362.5|9354|9362.9|9354.8|9364.9|9356.1|9361.5|9352.5|188
1637877300000|2021-11-25 21:55:00|9362|9355.1|9364.4|9355.6|9365.4|9356.1|9361.6|9352.1|136
1637877600000|2021-11-25 22:00:00|9364.2|9355.3|9366.2|9356|9366.2|9356.1|9364.1|9355|40
1637877900000|2021-11-25 22:05:00|9366.4|9355.8|9366.9|9355.3|9369.8|9356.4|9365.7|9354.6|62
1637878200000|2021-11-25 22:10:00|9368.6|9353.6|9367.7|9354.1|9368.8|9356.7|9365.1|9350.4|102
1637878500000|2021-11-25 22:15:00|9368.4|9353.4|9366.4|9355.2|9369.4|9356.7|9365.1|9352.8|70
1637878800000|2021-11-25 22:20:00|9368.1|9353.1|9365.7|9354.8|9369.4|9356.7|9364.8|9349.8|96
1637879100000|2021-11-25 22:25:00|9364.8|9355.7|9368.4|9354.6|9370.8|9356.7|9364.8|9352|107
1637879400000|2021-11-25 22:30:00|9366.3|9351.3|9357.8|9342.8|9366.3|9351.3|9356.7|9341.7|8
1637879700000|2021-11-25 22:35:00|9356.8|9341.8|9360.5|9345.5|9360.6|9345.6|9354.1|9339.1|9
1637880000000|2021-11-25 22:40:00|9354.1|9339.1|9367.3|9352.3|9367.7|9352.7|9354.1|9339.1|191
1637880300000|2021-11-25 22:45:00|9366.3|9351.3|9367.1|9352.1|9368.4|9353.4|9364.4|9349.4|349
1637880600000|2021-11-25 22:50:00|9366.9|9351.9|9367|9352|9368.2|9353.2|9365.3|9350.3|336
1637880900000|2021-11-25 22:55:00|9366.7|9351.7|9366.9|9351.9|9368|9353|9365.1|9350.1|398
1637881200000|2021-11-25 23:00:00|9367.2|9352.2|9357.6|9355.2|9367.2|9358.6|9357.6|9349.5|428
1637881500000|2021-11-25 23:05:00|9358|9355.1|9357.8|9355.4|9358.9|9355.9|9357|9354.2|169
1637881800000|2021-11-25 23:10:00|9357.9|9355.5|9357.2|9354.8|9358.4|9356|9356.5|9354|151
1637882100000|2021-11-25 23:15:00|9357.1|9354.7|9357.8|9355.4|9358.5|9356.1|9357.1|9354.7|128
1637882400000|2021-11-25 23:20:00|9357.6|9355.1|9356.7|9354.3|9357.9|9355.5|9356.3|9353.3|145
1637882700000|2021-11-25 23:25:00|9356.5|9354.1|9356.6|9354.2|9357|9354.6|9355.2|9352.8|115
1637883000000|2021-11-25 23:30:00|9356.5|9354.1|9354.7|9352.3|9357.1|9354.5|9354.1|9351.7|252
1637883300000|2021-11-25 23:35:00|9354.5|9352.1|9354.5|9352.1|9355.3|9352.9|9353.4|9351|138
1637883600000|2021-11-25 23:40:00|9354.4|9352|9354.9|9352.5|9355.3|9352.9|9352.4|9350|122
1637883900000|2021-11-25 23:45:00|9354.8|9352.4|9356.5|9354.1|9357|9354.6|9354.4|9352|117
1637884200000|2021-11-25 23:50:00|9356.6|9354.2|9355.5|9353.1|9356.6|9354.3|9354.8|9352.4|108
1637884500000|2021-11-25 23:55:00|9355.6|9353.2|9354.6|9352.2|9356|9353.6|9353.9|9351.9|109
1637884800000|2021-11-26 00:00:00|9354.7|9352.3|9350.1|9347.7|9356.9|9354.2|9350.1|9347.7|421
1637885100000|2021-11-26 00:05:00|9350.4|9348|9349|9346.6|9350.8|9348.4|9345.5|9342.7|582
1637885400000|2021-11-26 00:10:00|9349.1|9346.7|9349.7|9347.3|9352.4|9350.2|9349.1|9346.4|468
1637885700000|2021-11-26 00:15:00|9349|9346.6|9349|9346.6|9349.8|9347.4|9347.4|9345|384
1637886000000|2021-11-26 00:20:00|9348.9|9346.5|9344.4|9342|9349.9|9347.7|9342.4|9339.4|571
1637886300000|2021-11-26 00:25:00|9344.6|9342.2|9346|9343.6|9347|9344.6|9344.1|9341.7|439
1637886600000|2021-11-26 00:30:00|9346.1|9343.7|9344|9341.6|9346.5|9344|9343.5|9341.1|346
1637886900000|2021-11-26 00:35:00|9344.2|9341.8|9343.8|9341.4|9344.4|9342|9341.4|9339|296
1637887200000|2021-11-26 00:40:00|9343.9|9341.5|9341.7|9339.3|9344.1|9341.7|9340.5|9338.1|284
1637887500000|2021-11-26 00:45:00|9341.6|9339.2|9341.4|9339|9342.5|9340.2|9340.8|9338.4|286
1637887800000|2021-11-26 00:50:00|9341.3|9338.9|9341.9|9339.5|9344.4|9342.1|9339|9336.6|460
1637888100000|2021-11-26 00:55:00|9342.1|9339.7|9342.5|9341|9343.9|9341.6|9340.5|9338.2|388
1637888400000|2021-11-26 01:00:00|9342.7|9341.2|9341.7|9339.3|9344.4|9342|9341|9338.6|460
1637888700000|2021-11-26 01:05:00|9341.6|9339.2|9337.5|9335.1|9341.9|9339.5|9337.2|9334.8|394
1637889000000|2021-11-26 01:10:00|9337.4|9335|9335.2|9332.8|9338.1|9335.9|9334.6|9332.2|399
1637889300000|2021-11-26 01:15:00|9335.3|9332.9|9336.9|9334.5|9337.4|9335|9334.7|9332.3|403
1637889600000|2021-11-26 01:20:00|9337.1|9334.7|9342.9|9340.5|9343.1|9340.7|9336.4|9334|462
1637889900000|2021-11-26 01:25:00|9343.1|9340.7|9346.1|9343.7|9346.6|9344.1|9342.7|9340.3|322
1637890200000|2021-11-26 01:30:00|9346|9343.6|9344.9|9342.5|9346.7|9344.3|9344.3|9342|289
1637890500000|2021-11-26 01:35:00|9344.8|9342.4|9344.8|9342.4|9345.4|9343|9344.2|9341.7|289
1637890800000|2021-11-26 01:40:00|9344.7|9342.3|9344.5|9342.1|9345.8|9343.4|9343.5|9341.1|263
1637891100000|2021-11-26 01:45:00|9344.4|9342|9343.4|9341|9344.4|9342|9342.4|9340.2|245
1637891400000|2021-11-26 01:50:00|9343.3|9340.9|9342.7|9340.3|9344|9341.6|9341.7|9339.4|272
1637891700000|2021-11-26 01:55:00|9342.8|9340.4|9341.2|9338.8|9343|9340.9|9340.7|9338.6|282
1637892000000|2021-11-26 02:00:00|9341.3|9338.9|9342.8|9340.4|9343|9341|9341.1|9338.7|205
1637892300000|2021-11-26 02:05:00|9342.7|9340.3|9345.7|9343.3|9345.7|9343.3|9342.7|9340.3|187
1637892600000|2021-11-26 02:10:00|9345.8|9343.4|9343.8|9341.4|9346.1|9343.7|9343.3|9340.9|150
1637892900000|2021-11-26 02:15:00|9343.6|9341.2|9341|9338.6|9343.9|9341.9|9340.6|9338.4|280
1637893200000|2021-11-26 02:20:00|9340.9|9338.5|9341.7|9339.3|9341.8|9339.4|9340.8|9338.4|163
1637893500000|2021-11-26 02:25:00|9341.6|9339.2|9342.2|9339.8|9342.3|9339.9|9339.4|9337.4|292
1637893800000|2021-11-26 02:30:00|9342.1|9339.7|9341.1|9338.7|9342.3|9339.9|9340.1|9337.7|345
1637894100000|2021-11-26 02:35:00|9341.2|9338.8|9338.5|9336.1|9341.4|9339|9337.9|9335.6|251
1637894400000|2021-11-26 02:40:00|9338.3|9335.9|9338.8|9336.4|9339.3|9336.9|9337|9334.8|359
1637894700000|2021-11-26 02:45:00|9338.9|9336.5|9335.9|9333.5|9339.5|9337.2|9335.6|9333.2|255
1637895000000|2021-11-26 02:50:00|9336|9333.6|9333.3|9330.9|9336.2|9334.1|9332.1|9329.9|273
1637895300000|2021-11-26 02:55:00|9333.4|9331|9333.7|9331.3|9333.9|9331.5|9331.4|9329|291
1637895600000|2021-11-26 03:00:00|9333.9|9331.5|9334.1|9331.7|9334.4|9332.3|9332.2|9329.8|298
1637895900000|2021-11-26 03:05:00|9334.2|9331.8|9335|9332.6|9335.2|9333.2|9333|9330.6|250
1637896200000|2021-11-26 03:10:00|9334.8|9332.4|9334|9331.6|9335.2|9333.1|9332.7|9330.5|270
1637896500000|2021-11-26 03:15:00|9334.2|9331.8|9335.1|9332.7|9335.2|9333.2|9333.6|9331.5|174
1637896800000|2021-11-26 03:20:00|9335.2|9332.8|9333.9|9332.4|9335.5|9333.1|9333.7|9331.5|190
1637897100000|2021-11-26 03:25:00|9334.4|9332|9334.2|9331.8|9335.1|9333|9333.8|9331.4|219
1637897400000|2021-11-26 03:30:00|9334.1|9331.7|9334.4|9332|9334.8|9332.7|9333.9|9331.6|198
1637897700000|2021-11-26 03:35:00|9334.3|9331.9|9336|9333.6|9336.3|9334.3|9333.7|9331.6|245
1637898000000|2021-11-26 03:40:00|9336.2|9333.8|9334.2|9331.8|9336.9|9334.9|9334.1|9331.7|207
1637898300000|2021-11-26 03:45:00|9334.5|9332.1|9334.4|9332|9335.3|9333.3|9333.4|9331.1|182
1637898600000|2021-11-26 03:50:00|9334.2|9331.8|9333.3|9330.9|9334.4|9332.2|9331.9|9329.9|163
1637898900000|2021-11-26 03:55:00|9333.2|9330.8|9334.3|9331.9|9334.4|9332|9331.1|9329.1|223
1637899200000|2021-11-26 04:00:00|9334.2|9331.8|9334.3|9331.9|9334.6|9332.6|9333.3|9330.9|186
1637899500000|2021-11-26 04:05:00|9334.2|9331.8|9333.9|9331.5|9334.7|9332.7|9333.3|9330.6|182
1637899800000|2021-11-26 04:10:00|9334|9331.6|9332.4|9330|9334.1|9331.7|9332.2|9329.8|243
1637900100000|2021-11-26 04:15:00|9332.3|9329.9|9330.7|9329.2|9333.1|9330.7|9330.4|9328|302
1637900400000|2021-11-26 04:20:00|9331.1|9328.7|9333.1|9330.7|9333.6|9331.4|9329.5|9327.1|279
1637900700000|2021-11-26 04:25:00|9333|9330.6|9332.5|9330.1|9334.3|9332|9332.2|9329.8|223
1637901000000|2021-11-26 04:30:00|9332.6|9330.2|9331.6|9329.2|9333.4|9331|9330.7|9328.3|310
1637901300000|2021-11-26 04:35:00|9331.7|9329.3|9330.4|9328|9332.4|9330|9328.9|9326.5|290
1637901600000|2021-11-26 04:40:00|9330.5|9328.1|9330.6|9328.2|9331.3|9329|9329.8|9327.4|192
1637901900000|2021-11-26 04:45:00|9330.5|9328.1|9330.6|9328.2|9330.9|9328.9|9329.7|9327.5|211
1637902200000|2021-11-26 04:50:00|9330.7|9328.3|9330|9327.6|9330.8|9328.8|9329.2|9326.8|206
1637902500000|2021-11-26 04:55:00|9330.1|9327.7|9329.8|9327.4|9330.6|9328.3|9329.2|9326.8|178
1637902800000|2021-11-26 05:00:00|9329.7|9327.3|9327|9324.6|9330|9328|9326.4|9324.3|220
1637903100000|2021-11-26 05:05:00|9326.9|9324.5|9329.4|9327|9330.4|9328.2|9326|9323.7|244
1637903400000|2021-11-26 05:10:00|9329.5|9327.1|9323.9|9321.5|9330|9327.8|9323.2|9320.8|308
1637903700000|2021-11-26 05:15:00|9324.3|9321.9|9323.8|9321.4|9324.9|9322.8|9323.3|9321.3|195
1637904000000|2021-11-26 05:20:00|9323.6|9321.2|9322.8|9320.4|9324|9322.1|9322.4|9320.2|228
1637904300000|2021-11-26 05:25:00|9322.9|9320.5|9321.8|9319.4|9323.2|9321.2|9321.6|9319.2|283
1637904600000|2021-11-26 05:30:00|9321.7|9319.3|9319.5|9317.1|9322.1|9319.7|9316.9|9314.4|307
1637904900000|2021-11-26 05:35:00|9319.4|9317|9320.9|9318.5|9321.2|9319|9319.3|9317|213
1637905200000|2021-11-26 05:40:00|9320.6|9318.2|9320.7|9318.3|9321.3|9319.3|9319.5|9317.2|284
1637905500000|2021-11-26 05:45:00|9320.8|9318.4|9321.2|9318.8|9321.8|9319.6|9319.2|9317.1|244
1637905800000|2021-11-26 05:50:00|9321.1|9318.7|9319.6|9317.2|9321.3|9318.9|9319.1|9317|149
1637906100000|2021-11-26 05:55:00|9319.5|9317.1|9320.5|9318.1|9320.7|9318.3|9319.3|9316.9|232
1637906400000|2021-11-26 06:00:00|9320.4|9318|9321.3|9318.9|9322.7|9320.3|9319.7|9317.3|258
1637906700000|2021-11-26 06:05:00|9321.4|9319|9319.3|9316.9|9323.8|9321.4|9319.1|9316.7|322
1637907000000|2021-11-26 06:10:00|9319.4|9317|9319.2|9316.8|9320.3|9318|9318.2|9315.8|338
1637907300000|2021-11-26 06:15:00|9319.1|9316.7|9315.2|9312.8|9319.2|9316.8|9313.1|9310.7|349
1637907600000|2021-11-26 06:20:00|9315.1|9312.7|9310.3|9307.9|9315.2|9312.8|9307.9|9305.2|431
1637907900000|2021-11-26 06:25:00|9310.4|9308|9309.6|9307.2|9310.8|9308.4|9306.5|9304.1|338
1637908200000|2021-11-26 06:30:00|9309.7|9307.3|9310.8|9308.4|9311.1|9308.7|9306.2|9303.8|482
1637908500000|2021-11-26 06:35:00|9310.7|9308.3|9311.1|9308.7|9313.1|9310.7|9310.2|9307.8|389
1637908800000|2021-11-26 06:40:00|9311|9308.6|9307.5|9305.1|9311.2|9309|9306.6|9304.2|430
1637909100000|2021-11-26 06:45:00|9307.4|9305|9311.4|9309|9311.8|9309.4|9305.5|9303.1|402
1637909400000|2021-11-26 06:50:00|9311.5|9309.1|9310.6|9308.2|9314.3|9311.9|9310.1|9307.8|463
1637909700000|2021-11-26 06:55:00|9310.5|9308.1|9311.2|9308.8|9313.6|9311.2|9310.5|9308.1|416
1637910000000|2021-11-26 07:00:00|9311.6|9309.2|9313.7|9311.3|9314.4|9312|9311.1|9308.7|612
1637910300000|2021-11-26 07:05:00|9313.8|9311.4|9310.4|9308|9314.6|9312.2|9308|9305.9|708
1637910600000|2021-11-26 07:10:00|9310.5|9308.1|9308.3|9305.9|9311.5|9309.1|9304.8|9302.4|677
1637910900000|2021-11-26 07:15:00|9307.8|9306.3|9307.4|9305|9310.2|9308.3|9305.3|9302.9|645
1637911200000|2021-11-26 07:20:00|9307.3|9305.8|9308.1|9305.7|9310.6|9308.6|9306.6|9304.2|630
1637911500000|2021-11-26 07:25:00|9307.9|9305.5|9303.4|9301.9|9308.3|9306.4|9302.2|9300.1|481
1637911800000|2021-11-26 07:30:00|9303.9|9301.5|9308.5|9306.1|9309|9306.4|9301|9298.8|625
1637912100000|2021-11-26 07:35:00|9308.6|9306.2|9306.7|9304.3|9308.6|9306.4|9303.6|9301.2|791
1637912400000|2021-11-26 07:40:00|9306.5|9305|9305.4|9303|9307|9305.1|9303.6|9301.5|823
1637912700000|2021-11-26 07:45:00|9304.8|9303.3|9293.5|9292|9305.4|9303.5|9292.4|9290.1|780
1637913000000|2021-11-26 07:50:00|9293.4|9291.9|9296.2|9293.8|9297.2|9295.2|9292.2|9290.1|664
1637913300000|2021-11-26 07:55:00|9296.1|9293.7|9297.4|9295|9298.8|9295.7|9292|9289.8|602
1637913600000|2021-11-26 08:00:00|9297.1|9294.7|9292.9|9290.5|9297.7|9295.3|9291.8|9289.4|769
1637913900000|2021-11-26 08:05:00|9293|9290.6|9291.6|9289.2|9294.2|9292.2|9289.4|9287|1009
1637914200000|2021-11-26 08:10:00|9291.4|9289|9288|9285.6|9292.1|9289.8|9285.9|9283.5|910
1637914500000|2021-11-26 08:15:00|9287.9|9285.5|9282.7|9280.3|9290.4|9288.6|9280.9|9278.8|873
1637914800000|2021-11-26 08:20:00|9282.4|9280|9272.9|9270.5|9282.5|9280.2|9269|9266.6|1257
1637915100000|2021-11-26 08:25:00|9273|9270.6|9275.7|9273.3|9276|9273.6|9270.4|9268|1123
1637915400000|2021-11-26 08:30:00|9275.6|9273.2|9266.9|9264.5|9275.8|9273.4|9265.5|9263.1|1168
1637915700000|2021-11-26 08:35:00|9267.1|9264.7|9272.6|9270.2|9275.3|9272.9|9264.8|9262.4|1122
1637916000000|2021-11-26 08:40:00|9272.5|9270.1|9285|9282.6|9286.8|9284.3|9269.2|9266.8|1184
1637916300000|2021-11-26 08:45:00|9285.1|9282.7|9278|9275.6|9285.8|9283.4|9275.9|9273.5|1084
1637916600000|2021-11-26 08:50:00|9278.1|9275.7|9286.2|9283.8|9286.7|9284.3|9277.1|9274.7|1025
1637916900000|2021-11-26 08:55:00|9285.6|9283.2|9287.7|9285.3|9291.7|9289.3|9282.6|9280.2|1179
1637917200000|2021-11-26 09:00:00|9287.1|9285.6|9278.3|9275.9|9288.4|9286.3|9277.7|9275.3|897
1637917500000|2021-11-26 09:05:00|9278.4|9276|9269.5|9267.1|9278.8|9276.4|9269.4|9267.1|760
1637917800000|2021-11-26 09:10:00|9269.6|9267.2|9268.3|9265.9|9272.1|9269.7|9264.3|9262.2|918
1637918100000|2021-11-26 09:15:00|9268.2|9265.8|9267.7|9266.2|9269.7|9267.6|9264.7|9262.4|1006
1637918400000|2021-11-26 09:20:00|9268.6|9266.1|9266.7|9264.3|9270.8|9268.7|9265.8|9263.4|1065
1637918700000|2021-11-26 09:25:00|9266.6|9264.2|9266|9263.6|9270.4|9268.3|9264.7|9262.1|986
1637919000000|2021-11-26 09:30:00|9266.1|9263.7|9272.7|9270.3|9273.2|9270.9|9266|9263.7|798
1637919300000|2021-11-26 09:35:00|9272.6|9270.2|9271.1|9269.6|9276.1|9273.9|9269.5|9267.1|945
1637919600000|2021-11-26 09:40:00|9271.9|9269.5|9274.7|9272.3|9278.5|9276.3|9269.8|9267.8|934
1637919900000|2021-11-26 09:45:00|9274.3|9271.9|9267.1|9264.7|9274.8|9272.4|9265.5|9263.1|1081
1637920200000|2021-11-26 09:50:00|9266.9|9264.5|9268.7|9266.3|9270|9267.6|9264.8|9262.4|1073
1637920500000|2021-11-26 09:55:00|9268.9|9266.5|9266.2|9263.8|9272.6|9270.2|9265.4|9263|836
1637920800000|2021-11-26 10:00:00|9266.1|9263.7|9268.7|9266.3|9272.9|9270.5|9265.8|9263.4|1003
1637921100000|2021-11-26 10:05:00|9268.3|9265.9|9267|9264.6|9269.2|9267.1|9264.7|9262.5|1058
1637921400000|2021-11-26 10:10:00|9266.9|9264.5|9272.4|9270|9275|9272.6|9266.5|9264.1|1028
1637921700000|2021-11-26 10:15:00|9272.2|9269.8|9266|9263.6|9272.2|9269.8|9266|9263.6|768
1637922000000|2021-11-26 10:20:00|9265.6|9263.2|9269.8|9267.4|9272.3|9269.9|9263.8|9261.4|761
1637922300000|2021-11-26 10:25:00|9270.1|9267.7|9266.7|9265.2|9271.7|9269.3|9264.6|9262.8|726
1637922600000|2021-11-26 10:30:00|9267.1|9264.7|9261.1|9258.7|9267.2|9265|9260.3|9257.9|747
1637922900000|2021-11-26 10:35:00|9260.6|9258.2|9262.3|9259.9|9262.8|9260.4|9258.7|9256.3|759
1637923200000|2021-11-26 10:40:00|9262.4|9260|9260.8|9258.4|9263.5|9261.6|9260.1|9257.8|692
1637923500000|2021-11-26 10:45:00|9261|9258.6|9256.4|9254|9261.6|9259.2|9254.1|9251.7|757
1637923800000|2021-11-26 10:50:00|9256.5|9254.1|9255.8|9253.4|9260.9|9258.8|9253.9|9251.6|746
1637924100000|2021-11-26 10:55:00|9256|9253.6|9256.4|9254|9256.4|9254.3|9251.1|9248.7|722
1637924400000|2021-11-26 11:00:00|9256.3|9253.9|9253.9|9251.5|9256.5|9254.1|9249.2|9247.2|755
1637924700000|2021-11-26 11:05:00|9253.8|9251.4|9253.8|9251.4|9256.4|9254.1|9252.2|9249.9|958
1637925000000|2021-11-26 11:10:00|9253.9|9251.5|9253.3|9250.9|9255|9252.8|9251.4|9249.6|586
1637925300000|2021-11-26 11:15:00|9253.2|9250.8|9253.9|9251.5|9254.2|9251.9|9251.4|9249.3|509
1637925600000|2021-11-26 11:20:00|9254.1|9251.7|9251.3|9248.9|9255.1|9252.7|9249.4|9247|713
1637925900000|2021-11-26 11:25:00|9251.4|9249|9252.6|9250.2|9253.4|9251.4|9250.5|9248.4|567
1637926200000|2021-11-26 11:30:00|9252.7|9250.3|9251.3|9249.8|9253.3|9251.3|9248.7|9246.3|836
1637926500000|2021-11-26 11:35:00|9251.2|9249.7|9252.5|9250.1|9252.8|9250.8|9247.9|9245.5|810
1637926800000|2021-11-26 11:40:00|9253|9250.6|9259.4|9257|9259.7|9257.4|9252.9|9250.5|569
1637927100000|2021-11-26 11:45:00|9259.5|9257.1|9256.8|9254.4|9259.6|9257.2|9254.9|9252.5|585
1637927400000|2021-11-26 11:50:00|9256.9|9254.5|9254.8|9253.3|9257|9254.8|9254.3|9252.4|374
1637927700000|2021-11-26 11:55:00|9254.7|9253.2|9259.2|9256.8|9260.6|9258.6|9254|9252|568
1637928000000|2021-11-26 12:00:00|9259.1|9256.7|9257.7|9255.3|9259.5|9257.4|9256.5|9254.6|527
1637928300000|2021-11-26 12:05:00|9257.2|9255.7|9254.8|9252.4|9258.6|9256.6|9254.2|9252.1|432
1637928600000|2021-11-26 12:10:00|9254.7|9252.3|9257.1|9254.7|9257.9|9255.5|9251|9248.9|572
1637928900000|2021-11-26 12:15:00|9257|9254.6|9259.2|9256.8|9260.6|9258.2|9256.4|9254|715
1637929200000|2021-11-26 12:20:00|9259.3|9256.9|9261.6|9259.2|9262.6|9260.5|9258.4|9256|557
1637929500000|2021-11-26 12:25:00|9261.5|9259.1|9258.9|9256.5|9262|9259.6|9258|9256|451
1637929800000|2021-11-26 12:30:00|9258.8|9256.4|9264.5|9262.1|9265|9262.6|9258.2|9255.8|506
1637930100000|2021-11-26 12:35:00|9264.6|9262.2|9264.9|9262.5|9265.4|9263|9258.6|9256.2|715
1637930400000|2021-11-26 12:40:00|9264.7|9262.3|9257.6|9255.2|9265.3|9263.1|9256.9|9254.5|650
1637930700000|2021-11-26 12:45:00|9257.5|9255.1|9257.4|9255|9259.6|9257.2|9256.3|9253.9|473
1637931000000|2021-11-26 12:50:00|9257.3|9254.9|9256.8|9254.4|9258.4|9256.6|9254.7|9252.3|628
1637931300000|2021-11-26 12:55:00|9256.5|9254.1|9255.2|9252.8|9256.9|9254.5|9251.9|9249.5|732
1637931600000|2021-11-26 13:00:00|9255.1|9252.7|9261.1|9258.7|9263.5|9261.1|9255.1|9252.7|743
1637931900000|2021-11-26 13:05:00|9260.9|9258.5|9256.5|9255|9263.1|9261.1|9256.5|9254.5|663
1637932200000|2021-11-26 13:10:00|9256.6|9255.1|9251.9|9249.5|9259.4|9257|9251.6|9249.2|839
1637932500000|2021-11-26 13:15:00|9251.7|9249.3|9254.5|9252.1|9255.4|9253|9250.8|9248.6|720
1637932800000|2021-11-26 13:20:00|9253.2|9251.7|9255.1|9253.6|9256.4|9254.1|9252.1|9250|685
1637933100000|2021-11-26 13:25:00|9255.3|9253.8|9261.1|9258.7|9261.8|9259.5|9255.3|9253.3|879
1637933400000|2021-11-26 13:30:00|9261|9258.6|9259.6|9257.2|9261.3|9259.2|9257.1|9255.1|703
1637933700000|2021-11-26 13:35:00|9259.5|9257.1|9258.4|9256|9261.6|9259.4|9257.6|9255.6|622
1637934000000|2021-11-26 13:40:00|9258.5|9256.1|9254.3|9251.9|9259.9|9257.7|9253.8|9251.4|571
1637934300000|2021-11-26 13:45:00|9254.2|9251.8|9252.2|9249.8|9256.4|9254.4|9250.9|9248.5|636
1637934600000|2021-11-26 13:50:00|9252.1|9249.7|9253|9251.5|9254.4|9252.3|9250.7|9248.5|636
1637934900000|2021-11-26 13:55:00|9253.4|9251|9256.2|9253.8|9257|9254.7|9250.3|9248|681
1637935200000|2021-11-26 14:00:00|9256.4|9254|9261.9|9259.5|9262.8|9260.8|9256.3|9253.9|773
1637935500000|2021-11-26 14:05:00|9262.1|9259.7|9260|9257.6|9263.8|9261.7|9256.9|9254.9|689
1637935800000|2021-11-26 14:10:00|9259.7|9257.3|9255.2|9252.8|9260|9258|9254.7|9252.3|671
1637936100000|2021-11-26 14:15:00|9255.1|9252.7|9257.2|9254.8|9259.2|9256.8|9254.3|9252|807
1637936400000|2021-11-26 14:20:00|9257.5|9255.1|9267.5|9266|9268.5|9266.1|9255.8|9253.7|769
1637936700000|2021-11-26 14:25:00|9267.9|9265.5|9263.5|9261.1|9268|9266|9261.2|9259.3|776
1637937000000|2021-11-26 14:30:00|9263.4|9261|9257.5|9255.1|9265.9|9263.5|9256.9|9254.5|874
1637937300000|2021-11-26 14:35:00|9257.4|9255|9252|9249.6|9262.7|9260.5|9251.3|9249.1|784
1637937600000|2021-11-26 14:40:00|9251.9|9249.5|9256.5|9254.1|9261.3|9258.9|9251.9|9249.5|974
1637937900000|2021-11-26 14:45:00|9256.6|9254.2|9255.2|9252.8|9258.1|9256|9252.5|9250.1|1032
1637938200000|2021-11-26 14:50:00|9255.3|9252.9|9257|9254.6|9260.1|9257.9|9254.9|9252.5|927
1637938500000|2021-11-26 14:55:00|9257.1|9254.7|9252.6|9250.2|9257.1|9254.7|9252.2|9249.8|863
1637938800000|2021-11-26 15:00:00|9252.4|9250|9254.6|9252.2|9258.7|9256.3|9250.7|9248.3|973
1637939100000|2021-11-26 15:05:00|9254.8|9252.4|9250.1|9247.7|9255.7|9253.3|9245.7|9243.3|913
1637939400000|2021-11-26 15:10:00|9250.2|9247.8|9245|9242.6|9252.4|9250.1|9244.3|9241.9|856
1637939700000|2021-11-26 15:15:00|9244.9|9242.5|9246.2|9243.8|9246.9|9245|9241|9238.6|1079
1637940000000|2021-11-26 15:20:00|9246.5|9244.1|9250.9|9248.5|9255.9|9253.5|9245.5|9243.1|912
1637940300000|2021-11-26 15:25:00|9251.1|9248.7|9251.1|9248.7|9254.4|9252.2|9248.1|9245.8|850
1637940600000|2021-11-26 15:30:00|9251|9248.6|9246.6|9244.2|9253.5|9251.1|9243.8|9241.8|720
1637940900000|2021-11-26 15:35:00|9246.7|9244.3|9242.4|9240|9248.3|9245.9|9240.1|9238.2|701
1637941200000|2021-11-26 15:40:00|9242.6|9240.2|9237.6|9235.2|9242.8|9240.4|9235.9|9234|780
1637941500000|2021-11-26 15:45:00|9238|9235.6|9230.6|9228.2|9239|9236.6|9229.2|9226.8|1022
1637941800000|2021-11-26 15:50:00|9230.7|9228.3|9224.3|9221.9|9231.2|9228.8|9220.5|9218.1|1138
1637942100000|2021-11-26 15:55:00|9224.2|9221.8|9226.9|9224.5|9229.2|9226.8|9220.2|9217.8|1255
1637942400000|2021-11-26 16:00:00|9227|9224.6|9226.6|9224.2|9230.8|9228.4|9224.7|9222.3|953
1637942700000|2021-11-26 16:05:00|9226.7|9224.3|9228.6|9226.2|9229.4|9227.1|9222.2|9219.8|828
1637943000000|2021-11-26 16:10:00|9228.8|9226.4|9224.4|9222|9230.1|9227.7|9222.5|9220.6|942
1637943300000|2021-11-26 16:15:00|9224.7|9222.3|9225.1|9222.7|9225.7|9223.3|9220.8|9218.7|758
1637943600000|2021-11-26 16:20:00|9225.2|9222.8|9227.1|9224.7|9229.2|9226.9|9223.3|9221|921
1637943900000|2021-11-26 16:25:00|9226.9|9224.5|9231.2|9228.8|9233.1|9230.7|9226|9224|799
1637944200000|2021-11-26 16:30:00|9231.1|9228.7|9227.9|9225.5|9232.1|9229.7|9226.5|9224.1|638
1637944500000|2021-11-26 16:35:00|9228|9225.6|9233.5|9231.1|9234.9|9232.5|9227.9|9225.5|681
1637944800000|2021-11-26 16:40:00|9233.6|9231.2|9235.3|9232.9|9241.6|9239.2|9231.6|9229.4|1068
1637945100000|2021-11-26 16:45:00|9235.1|9232.7|9235.6|9233.2|9236.9|9234.5|9232.3|9229.9|903
1637945400000|2021-11-26 16:50:00|9235.2|9233.7|9232.7|9231.2|9237.3|9234.9|9232.7|9230.6|923
1637945700000|2021-11-26 16:55:00|9233.1|9230.7|9235.8|9233.4|9236.9|9234.6|9232.5|9230.5|873
1637946000000|2021-11-26 17:00:00|9235.6|9233.2|9235.4|9233|9240|9237.6|9233.4|9231.4|757
1637946300000|2021-11-26 17:05:00|9235.2|9232.8|9240|9237.6|9240.4|9238|9234.9|9232.5|724
1637946600000|2021-11-26 17:10:00|9240.1|9237.7|9240.3|9237.9|9241.9|9239.5|9239.3|9236.9|609
1637946900000|2021-11-26 17:15:00|9240.6|9238.2|9240.9|9238.5|9241.4|9239.2|9238.2|9236.3|485
1637947200000|2021-11-26 17:20:00|9240.8|9238.4|9240.8|9238.4|9241.2|9238.9|9239.4|9237|290
1637947500000|2021-11-26 17:25:00|9240.7|9238.3|9243.2|9240.8|9243.9|9241.5|9239.8|9237.6|407
1637947800000|2021-11-26 17:30:00|9242.8|9240.4|9237|9234.6|9243.3|9240.9|9236.5|9234.1|538
1637948100000|2021-11-26 17:35:00|9237.1|9234.7|9236.5|9234.1|9237.7|9235.3|9234.9|9232.9|468
1637948400000|2021-11-26 17:40:00|9236.7|9234.3|9243.4|9241|9243.6|9241.2|9235.5|9233.7|452
1637948700000|2021-11-26 17:45:00|9243.5|9241.1|9240.1|9237.7|9243.5|9241.1|9239.4|9237|426
1637949000000|2021-11-26 17:50:00|9240.2|9237.8|9241|9238.6|9242.7|9239.8|9237.8|9235.9|508
1637949300000|2021-11-26 17:55:00|9241.2|9238.8|9227.4|9225|9241.7|9239.1|9226.1|9223.5|662
1637949600000|2021-11-26 18:00:00|9227.3|9224.9|9231.7|9229.2|9234.1|9230.5|9227|9224.6|786
1637949900000|2021-11-26 18:05:00|9231.8|9229.1|9230.6|9228.2|9232.8|9230.1|9229.6|9227|436
1637950200000|2021-11-26 18:10:00|9230.4|9228|9233.4|9230.4|9236.1|9233.3|9230.3|9227.6|712
1637950500000|2021-11-26 18:15:00|9233.3|9230.2|9231.9|9226.3|9235.5|9230.3|9230.5|9217.7|1395
1637950800000|2021-11-26 18:20:00|9232|9226.2|9231.2|9224.9|9234.4|9229.5|9228.8|9218.9|1271
1637951100000|2021-11-26 18:25:00|9231.4|9224.8|9236.5|9224.6|9242.4|9229.4|9230.8|9221.8|1306
1637951400000|2021-11-26 18:30:00|9235.5|9224.7|9238.2|9223.2|9241.3|9228.4|9232.9|9220.1|1286
1637951700000|2021-11-26 18:35:00|9237.9|9222.9|9238.6|9225.8|9241.8|9228.4|9235|9220.5|904
1637952000000|2021-11-26 18:40:00|9238|9224.2|9238.5|9226.1|9243.3|9229.9|9235.1|9222.5|865
1637952300000|2021-11-26 18:45:00|9238.2|9226.3|9239.2|9226.7|9241.1|9227.4|9235.8|9221.9|738
1637952600000|2021-11-26 18:50:00|9239|9226.6|9233.1|9218.1|9240.4|9229.2|9228|9213|1106
1637952900000|2021-11-26 18:55:00|9233.2|9218.2|9235.5|9220.5|9242.7|9227.7|9228.1|9214|1325
1637953200000|2021-11-26 19:00:00|9234.9|9219.9|9233.8|9218.8|9242.1|9227.7|9231.7|9217.5|1221
1637953500000|2021-11-26 19:05:00|9233|9218|9233.9|9221.6|9237|9225.4|9230.1|9218|1277
1637953800000|2021-11-26 19:10:00|9234.7|9221.5|9229.8|9214.8|9236.5|9225|9229.3|9214.3|676
1637954100000|2021-11-26 19:15:00|9229.7|9214.7|9228.8|9219.1|9231.6|9223.1|9225|9210|673
1637954400000|2021-11-26 19:20:00|9228.7|9219.2|9229.1|9218.8|9234|9226.8|9227|9215|710
1637954700000|2021-11-26 19:25:00|9228.9|9216.4|9230.3|9215.9|9232.2|9220.8|9228.3|9215.4|674
1637955000000|2021-11-26 19:30:00|9230.1|9216.2|9229.8|9214.9|9232.2|9220|9221.9|9214.6|552
1637955300000|2021-11-26 19:35:00|9229.4|9215.3|9231.9|9216.9|9232.5|9218.5|9228.2|9213.8|566
1637955600000|2021-11-26 19:40:00|9231.8|9216.8|9232.8|9217.8|9234.3|9219.3|9222.7|9214.8|687
1637955900000|2021-11-26 19:45:00|9232.7|9217.7|9232.1|9217.1|9233.1|9219.5|9231.3|9216.3|472
1637956200000|2021-11-26 19:50:00|9232.3|9217.3|9229.9|9214.9|9232.3|9217.3|9228|9213.1|478
1637956500000|2021-11-26 19:55:00|9230|9215|9220.2|9215.8|9231.3|9217.4|9219.1|9212.5|690
1637956800000|2021-11-26 20:00:00|9220.1|9215.6|9230.3|9216.7|9232.6|9219.7|9218.8|9213.9|737
1637957100000|2021-11-26 20:05:00|9231.2|9216.9|9229.2|9224.5|9234.2|9225.3|9223.3|9214.2|539
1637957400000|2021-11-26 20:10:00|9229.1|9224.6|9237.1|9222.1|9239.4|9225.5|9227.4|9218.6|453
1637957700000|2021-11-26 20:15:00|9237.2|9222.2|9232.4|9219.1|9239.9|9224.9|9227|9214.9|717
1637958000000|2021-11-26 20:20:00|9233.3|9218.4|9231.8|9216.8|9236.5|9222.7|9228.2|9216.1|532
1637958300000|2021-11-26 20:25:00|9232.1|9217.1|9232.3|9217.3|9234.1|9219.1|9228.6|9213.6|518
1637958600000|2021-11-26 20:30:00|9232|9217|9230.6|9215.6|9234|9219|9229.1|9214.3|389
1637958900000|2021-11-26 20:35:00|9230.4|9215.5|9228.6|9213.6|9233.2|9218.2|9227.4|9213.1|450
1637959200000|2021-11-26 20:40:00|9228.4|9213.4|9228.5|9216.6|9233.8|9218.8|9223.7|9210.7|367
1637959500000|2021-11-26 20:45:00|9228.8|9216.7|9234.2|9219.2|9237.1|9222.1|9224.6|9213.2|397
1637959800000|2021-11-26 20:50:00|9234.5|9219.5|9239.6|9224.6|9240.5|9225.5|9229.4|9214.5|433
1637960100000|2021-11-26 20:55:00|9237.7|9222.7|9236.2|9221.2|9241|9226|9228.3|9213.3|584
1637960400000|2021-11-26 21:00:00|9233.8|9218.8|9236.7|9221.7|9240.1|9225.1|9228.4|9213.4|726
1637960700000|2021-11-26 21:05:00|9237.2|9222.2|9239.8|9224.8|9241|9226|9221.5|9211.5|477
1637961000000|2021-11-26 21:10:00|9239.7|9224.7|9240.3|9225.3|9241.8|9226.8|9227.8|9214.9|363
1637961300000|2021-11-26 21:15:00|9240.2|9225.2|9246.2|9231.2|9250.1|9235.1|9239.9|9224.9|152
1637961600000|2021-11-26 21:20:00|9245.8|9230.8|9249.6|9234.6|9249.6|9234.6|9240.4|9225.4|91
1637961900000|2021-11-26 21:25:00|9249.8|9234.8|9246.9|9231.9|9250|9235|9246.4|9231.4|24
1637962200000|2021-11-26 21:30:00|9246.4|9231.4|9240|9225|9252.4|9241.5|9238.4|9223.4|150
1637962500000|2021-11-26 21:35:00|9241.7|9226.7|9235.2|9220.2|9241.7|9226.7|9234.7|9219.7|174
1637962800000|2021-11-26 21:40:00|9235.5|9220.5|9241.2|9226.2|9243.3|9228.3|9235.5|9220.5|113
1637963100000|2021-11-26 21:45:00|9241.1|9226.1|9255.6|9240.6|9255.6|9240.6|9238.8|9223.8|56
1637963400000|2021-11-26 21:50:00|9252.2|9237.2|9251.6|9236.6|9254.4|9239.4|9251.2|9236.2|12
1638133200000|2021-11-28 21:00:00|9250.2|9229.2|9249.4|9228.4|9250.4|9229.4|9248|9227|7
1638133500000|2021-11-28 21:05:00|9248.7|9227.7|9249.2|9228.2|9249.8|9228.8|9248.7|9227.7|6
1638133800000|2021-11-28 21:10:00|9250|9229|9249.8|9228.8|9250|9229|9249.8|9228.8|2
1638134100000|2021-11-28 21:15:00|9249.2|9228.2|9249.2|9228.2|9249.2|9228.2|9249.2|9228.2|1
1638134400000|2021-11-28 21:20:00|9249.8|9228.8|9249.4|9228.4|9250.1|9229.1|9249.4|9228.4|4
1638134700000|2021-11-28 21:25:00|9250.1|9229.1|9249.8|9228.8|9250.1|9229.1|9249.8|9228.8|4
1638135000000|2021-11-28 21:30:00|9250|9229|9250|9229|9250.1|9229.1|9249.4|9228.4|4
1638135300000|2021-11-28 21:35:00|9250.1|9229.1|9249.8|9228.8|9250.1|9229.1|9249.8|9228.8|4
1638135600000|2021-11-28 21:40:00|9250.1|9229.1|9250.4|9229.4|9250.4|9229.4|9250.1|9229.1|3
1638135900000|2021-11-28 21:45:00|9250.3|9229.3|9252.8|9231.8|9261.3|9240.3|9249.9|9228.9|37
1638136200000|2021-11-28 21:50:00|9249|9228|9245.6|9224.6|9250.4|9229.4|9244.8|9223.8|11
1638136500000|2021-11-28 21:55:00|9249.1|9228.1|9246|9225|9250.4|9229.4|9244.8|9223.8|20
1638136800000|2021-11-28 22:00:00|9246.1|9225.1|9252.5|9231.5|9255|9234|9244.8|9223.8|29
1638137100000|2021-11-28 22:05:00|9252.3|9231.3|9243.5|9228.5|9252.3|9232.7|9240.3|9224.8|33
1638137400000|2021-11-28 22:10:00|9247.6|9232.6|9246.7|9231.7|9247.6|9232.6|9246|9231|3
1638138600000|2021-11-28 22:30:00|9238.7|9223.7|9237.8|9222.8|9238.7|9223.7|9237.8|9222.8|2
1638138900000|2021-11-28 22:35:00|9241.7|9226.7|9245|9230|9248.6|9233.6|9241|9226|18
1638139200000|2021-11-28 22:40:00|9246.2|9231.2|9243.7|9228.7|9250|9235|9243.1|9228.1|74
1638139500000|2021-11-28 22:45:00|9243.5|9228.5|9243.4|9228.4|9244.5|9229.5|9241.1|9226.1|352
1638139800000|2021-11-28 22:50:00|9243.2|9228.2|9243|9228|9245|9231|9239.5|9224.5|510
1638140100000|2021-11-28 22:55:00|9240.5|9225.5|9241.5|9226.5|9243.2|9228.5|9236.8|9223.6|226
1638140400000|2021-11-28 23:00:00|9242.1|9227.1|9252.8|9237.8|9254.5|9239.5|9236.5|9221.5|868
1638140700000|2021-11-28 23:05:00|9252.9|9237.9|9247.1|9243.1|9261.6|9247.4|9245.9|9235.6|1263
1638141000000|2021-11-28 23:10:00|9248.1|9241.5|9248.7|9246.3|9253.2|9249.8|9246.5|9241.5|1029
1638141300000|2021-11-28 23:15:00|9249.1|9246.4|9252.6|9249.3|9255.7|9252.8|9248.7|9244.6|839
1638141600000|2021-11-28 23:20:00|9252.5|9249.4|9254|9251.6|9254.2|9251.7|9251.4|9248.6|631
1638141900000|2021-11-28 23:25:00|9254.1|9251.7|9250|9247.6|9254.4|9251.7|9249.9|9247.4|298
1638142200000|2021-11-28 23:30:00|9250.1|9247.7|9246.3|9243.9|9250.5|9248.1|9245.9|9243.5|264
1638142500000|2021-11-28 23:35:00|9246.1|9243.7|9252.8|9250.4|9252.9|9250.5|9245.4|9243|444
1638142800000|2021-11-28 23:40:00|9252.9|9250.1|9249.4|9247|9253.8|9251.4|9249.3|9246.9|361
1638143100000|2021-11-28 23:45:00|9249.5|9247.1|9246.3|9243.9|9249.5|9247.1|9245.7|9243.3|453
1638143400000|2021-11-28 23:50:00|9246.5|9244.1|9248|9245.6|9249|9246.8|9246.4|9244|378
1638143700000|2021-11-28 23:55:00|9247.9|9245.5|9245.2|9242.8|9248.2|9245.8|9245.2|9242.8|324
1638144000000|2021-11-29 00:00:00|9245.3|9242.9|9245.6|9243.2|9251.8|9249.4|9244.9|9242.5|618
1638144300000|2021-11-29 00:05:00|9245.7|9243.3|9247.1|9244.7|9250.8|9248.4|9243.6|9241.4|537
1638144600000|2021-11-29 00:10:00|9246.9|9244.5|9249.7|9247.3|9252.1|9249.7|9246.4|9244|513
1638144900000|2021-11-29 00:15:00|9249.8|9247.4|9246.4|9244|9249.9|9247.5|9244.5|9242.1|593
1638145200000|2021-11-29 00:20:00|9246.5|9244.1|9248.4|9246|9248.6|9246.2|9245.1|9242.7|318
1638145500000|2021-11-29 00:25:00|9248.3|9245.9|9251.5|9249.1|9251.9|9250|9248.3|9245.9|289
1638145800000|2021-11-29 00:30:00|9251.4|9249|9252.1|9249.7|9253|9250.7|9250.2|9247.8|252
1638146100000|2021-11-29 00:35:00|9251.7|9249.3|9250.6|9248.2|9253.2|9250.8|9249.7|9247.8|322
1638146400000|2021-11-29 00:40:00|9250.7|9248.3|9249.8|9247.4|9252.3|9249.9|9249.6|9247.2|339
1638146700000|2021-11-29 00:45:00|9249.7|9247.3|9251.2|9248.8|9251.8|9250|9249.1|9247|261
1638147000000|2021-11-29 00:50:00|9251.1|9248.7|9252.2|9249.8|9252.6|9250.2|9249.5|9247.4|360
1638147300000|2021-11-29 00:55:00|9252.4|9250|9255.8|9253.4|9256.5|9254.1|9251|9249|431
1638147600000|2021-11-29 01:00:00|9255.7|9253.3|9251.3|9248.9|9258.3|9255.9|9248.1|9245.7|682
1638147900000|2021-11-29 01:05:00|9250.8|9249.3|9256|9253.6|9256.1|9253.9|9250.7|9248.8|253
1638148200000|2021-11-29 01:10:00|9256.1|9253.7|9256.3|9253.9|9258.1|9255.7|9255.1|9252.8|265
1638148500000|2021-11-29 01:15:00|9256.2|9253.8|9253.8|9251.4|9256.5|9254.1|9253|9250.9|270
1638148800000|2021-11-29 01:20:00|9253.7|9251.3|9254.3|9251.9|9255.1|9252.8|9253.4|9251.1|218
1638149100000|2021-11-29 01:25:00|9254.4|9252|9250.1|9248.6|9254.4|9252|9250|9248|217
1638149400000|2021-11-29 01:30:00|9250.6|9248.2|9250.2|9248.7|9251.1|9248.8|9249.1|9247.1|155
1638149700000|2021-11-29 01:35:00|9250.6|9248.2|9249.8|9247.4|9251.3|9249.4|9247.3|9245|363
1638150000000|2021-11-29 01:40:00|9249.7|9247.3|9250.1|9247.7|9250.5|9248.5|9249.1|9247|291
1638150300000|2021-11-29 01:45:00|9250.2|9247.8|9254.4|9252|9254.6|9252.2|9250.2|9247.8|369
1638150600000|2021-11-29 01:50:00|9254.5|9252.1|9257.3|9254.9|9258.3|9255.9|9254|9251.8|365
1638150900000|2021-11-29 01:55:00|9257.2|9254.8|9259.6|9257.2|9260.2|9258.2|9256.9|9254.8|230
1638151200000|2021-11-29 02:00:00|9259.3|9256.9|9260.6|9258.2|9261.5|9259.5|9258.3|9255.9|346
1638151500000|2021-11-29 02:05:00|9260.7|9258.3|9263.3|9260.9|9263.5|9261.4|9260.4|9258|436
1638151800000|2021-11-29 02:10:00|9263.2|9260.8|9260.9|9258.5|9264.7|9262.5|9259.7|9257.3|383
1638152100000|2021-11-29 02:15:00|9261.3|9258.9|9257|9255.5|9262.6|9260.4|9256.2|9254|333
1638152400000|2021-11-29 02:20:00|9257.5|9255.1|9256.6|9255.1|9258.1|9255.7|9256.1|9253.9|264
1638152700000|2021-11-29 02:25:00|9256.7|9255.2|9257.2|9254.8|9259.2|9256.8|9256.4|9254|333
1638153000000|2021-11-29 02:30:00|9257.1|9254.7|9260.8|9258.4|9261|9259.1|9256.9|9254.5|238
1638153300000|2021-11-29 02:35:00|9260.9|9258.5|9260.5|9258.1|9261|9259|9259.7|9257.7|215
1638153600000|2021-11-29 02:40:00|9260.4|9258|9258.4|9256|9260.6|9258.2|9257.9|9255.8|158
1638153900000|2021-11-29 02:45:00|9258.5|9256.1|9259.9|9257.5|9260.7|9258.8|9257.9|9255.8|253
1638154200000|2021-11-29 02:50:00|9259.8|9257.4|9261.1|9258.7|9262.1|9260|9259.6|9257.4|206
1638154500000|2021-11-29 02:55:00|9261|9258.6|9255.7|9253.3|9262.1|9260|9253|9250.6|454
1638154800000|2021-11-29 03:00:00|9255.6|9253.2|9259.9|9257.5|9260.2|9258.1|9255.6|9253.2|291
1638155100000|2021-11-29 03:05:00|9259.8|9257.4|9257.3|9255.8|9260.1|9257.9|9256.4|9254.4|240
1638155400000|2021-11-29 03:10:00|9257.9|9255.5|9257.2|9254.8|9258.2|9256.1|9256.2|9253.8|253
1638155700000|2021-11-29 03:15:00|9257.1|9254.7|9254.9|9253.4|9257.7|9255.7|9253.8|9251.6|224
1638156000000|2021-11-29 03:20:00|9254.8|9253.3|9252.9|9251.4|9255.3|9253.3|9252.1|9250.2|212
1638156300000|2021-11-29 03:25:00|9253.2|9251.7|9255.5|9253.1|9255.6|9253.5|9252.8|9250.8|201
1638156600000|2021-11-29 03:30:00|9255.4|9253|9254.9|9252.5|9256.6|9254.5|9254.3|9252.1|215
1638156900000|2021-11-29 03:35:00|9254.8|9252.4|9258.1|9255.7|9258.2|9255.8|9253.9|9251.5|251
1638157200000|2021-11-29 03:40:00|9258|9255.6|9257.8|9255.4|9259.1|9257.1|9256.9|9254.7|269
1638157500000|2021-11-29 03:45:00|9257.7|9255.3|9257.7|9255.3|9259|9257|9257.5|9255.2|153
1638157800000|2021-11-29 03:50:00|9257.8|9255.4|9256.9|9255.4|9258.2|9256.3|9256.6|9254.2|179
1638158100000|2021-11-29 03:55:00|9257.4|9255|9256.6|9254.2|9257.5|9255.6|9256.1|9254|221
1638158400000|2021-11-29 04:00:00|9256.5|9254.1|9258.9|9256.5|9259|9256.8|9256.3|9254.1|268
1638158700000|2021-11-29 04:05:00|9258.7|9256.3|9257.6|9255.2|9259.3|9257.2|9256.8|9254.8|170
1638159000000|2021-11-29 04:10:00|9257.7|9255.3|9258.7|9256.3|9259.2|9257.3|9257.1|9255.2|172
1638159300000|2021-11-29 04:15:00|9258.3|9255.9|9258.5|9256.1|9258.9|9256.9|9257.3|9255.5|104
1638159600000|2021-11-29 04:20:00|9258.4|9256|9259|9257.5|9260.1|9258.1|9258.4|9256|165
1638159900000|2021-11-29 04:25:00|9259.1|9257.6|9259.8|9257.4|9260.1|9258|9258.6|9256.7|134
1638160200000|2021-11-29 04:30:00|9259.9|9257.5|9259.2|9257.7|9260.1|9258|9258.4|9256.6|138
1638160500000|2021-11-29 04:35:00|9259.3|9257.8|9258.9|9256.5|9259.9|9257.9|9258.2|9256.2|187
1638160800000|2021-11-29 04:40:00|9258.8|9256.4|9257|9254.6|9258.8|9256.4|9256.5|9254.4|128
1638161100000|2021-11-29 04:45:00|9257.1|9254.7|9256.9|9255.4|9257.5|9255.4|9254.6|9252.3|261
1638161400000|2021-11-29 04:50:00|9257.4|9255|9259.3|9256.9|9259.6|9257.5|9255.3|9253.2|263
1638161700000|2021-11-29 04:55:00|9259.2|9256.8|9261.6|9259.2|9261.6|9259.2|9258.7|9256.7|170
1638162000000|2021-11-29 05:00:00|9261.9|9259.5|9260.3|9257.9|9262.8|9260.9|9260.2|9257.8|197
1638162300000|2021-11-29 05:05:00|9260.4|9258|9260.1|9257.7|9260.8|9258.4|9259.2|9257.2|208
1638162600000|2021-11-29 05:10:00|9260.2|9257.8|9258.7|9256.3|9260.7|9258.3|9258.7|9256.3|226
1638162900000|2021-11-29 05:15:00|9258.8|9256.4|9257.3|9254.9|9258.9|9256.5|9255.6|9253.6|286
1638163200000|2021-11-29 05:20:00|9257.5|9255.1|9255.5|9253.1|9258.2|9255.8|9252.7|9250.3|380
1638163500000|2021-11-29 05:25:00|9255.6|9253.2|9253.8|9251.4|9256.3|9254|9253.6|9251.2|345
1638163800000|2021-11-29 05:30:00|9253.9|9251.5|9255.9|9253.5|9256.8|9254.4|9253.4|9251.3|291
1638164100000|2021-11-29 05:35:00|9255.8|9253.4|9255.5|9253.1|9257.6|9255.2|9255.5|9253.1|209
1638164400000|2021-11-29 05:40:00|9255.7|9253.3|9253.9|9251.5|9255.7|9253.3|9253.2|9250.8|186
1638164700000|2021-11-29 05:45:00|9254.1|9251.7|9252.4|9250|9254.3|9251.9|9252|9249.7|281
1638165000000|2021-11-29 05:50:00|9252.5|9250.1|9253.9|9251.5|9254.2|9252.2|9252|9249.6|257
1638165300000|2021-11-29 05:55:00|9253.8|9251.4|9253.6|9251.2|9254.6|9252.6|9253|9250.7|316
1638165600000|2021-11-29 06:00:00|9253.8|9251.4|9248.8|9246.4|9254.5|9252.1|9248.3|9246.3|552
1638165900000|2021-11-29 06:05:00|9248.9|9246.5|9252.7|9250.3|9253.4|9251|9247.6|9245.2|496
1638166200000|2021-11-29 06:10:00|9252.8|9250.4|9256.3|9253.9|9258.3|9256.1|9251.1|9249.1|556
1638166500000|2021-11-29 06:15:00|9256.4|9254|9253.5|9251.1|9256.6|9254.4|9249|9246.6|508
1638166800000|2021-11-29 06:20:00|9253.6|9251.2|9253.1|9250.7|9255.4|9253.1|9252|9249.9|515
1638167100000|2021-11-29 06:25:00|9253.2|9250.8|9254.5|9252.1|9255.7|9253.5|9252.6|9250.6|416
1638167400000|2021-11-29 06:30:00|9254.6|9252.2|9254.4|9252|9256.4|9254.1|9252.6|9250.6|503
1638167700000|2021-11-29 06:35:00|9254|9252.5|9256.2|9253.8|9257.1|9255.1|9254|9252.1|385
1638168000000|2021-11-29 06:40:00|9256.1|9253.7|9255.8|9253.4|9256.2|9253.8|9252.8|9250.5|374
1638168300000|2021-11-29 06:45:00|9255.7|9253.3|9257.9|9255.5|9258.5|9256.6|9255.4|9253.1|429
1638168600000|2021-11-29 06:50:00|9258|9255.6|9262.3|9259.9|9262.6|9260.5|9256.7|9254.6|487
1638168900000|2021-11-29 06:55:00|9262.4|9260|9265.1|9262.7|9266.2|9263.8|9261.6|9259.5|358
1638169200000|2021-11-29 07:00:00|9265|9262.6|9267.7|9265.3|9268.8|9266.7|9264.7|9262.3|742
1638169500000|2021-11-29 07:05:00|9267.9|9265.5|9269.6|9268.1|9270.8|9268.8|9267.1|9264.7|589
1638169800000|2021-11-29 07:10:00|9269.7|9268.2|9269.3|9266.9|9270.3|9268.4|9268.1|9266.2|458
1638170100000|2021-11-29 07:15:00|9268.7|9267.2|9269.6|9267.2|9269.9|9268.2|9265.2|9262.8|532
1638170400000|2021-11-29 07:20:00|9269.2|9267.7|9267.8|9265.4|9270|9268.2|9266.1|9263.8|515
1638170700000|2021-11-29 07:25:00|9267.9|9265.5|9269.9|9267.5|9270.4|9268.3|9267.1|9265.1|544
1638171000000|2021-11-29 07:30:00|9270|9267.6|9270.2|9267.8|9271.1|9269|9269|9267|496
1638171300000|2021-11-29 07:35:00|9270.1|9267.7|9266.6|9264.2|9270.7|9268.6|9265.6|9263.2|612
1638171600000|2021-11-29 07:40:00|9266.5|9264.1|9267.3|9264.9|9268.6|9266.5|9264.6|9262.5|640
1638171900000|2021-11-29 07:45:00|9267.4|9265|9267.1|9264.7|9268.4|9266.4|9265.6|9263.6|478
1638172200000|2021-11-29 07:50:00|9267|9264.6|9268.3|9266.8|9269.5|9267.2|9265.3|9263.1|430
1638172500000|2021-11-29 07:55:00|9268.8|9266.4|9271.8|9269.4|9274.3|9271.9|9268.1|9266.1|532
1638172800000|2021-11-29 08:00:00|9271.3|9269.8|9269.8|9267.4|9272.4|9270.6|9267.6|9265.3|971
1638173100000|2021-11-29 08:05:00|9270.1|9267.7|9270.1|9267.7|9272.4|9270.4|9268|9265.8|724
1638173400000|2021-11-29 08:10:00|9270|9267.6|9269|9266.6|9271.3|9269.3|9266.9|9265.1|660
1638173700000|2021-11-29 08:15:00|9269.1|9266.7|9262.1|9259.7|9270.4|9268.5|9261.3|9258.9|723
1638174000000|2021-11-29 08:20:00|9262.5|9260.1|9259.4|9257|9264.6|9262.2|9259.1|9256.8|680
1638174300000|2021-11-29 08:25:00|9259.2|9256.8|9257.5|9255.1|9259.8|9257.4|9255.5|9253.4|902
1638174600000|2021-11-29 08:30:00|9257.4|9255|9255.1|9252.7|9258.4|9256.5|9255|9252.6|820
1638174900000|2021-11-29 08:35:00|9255.2|9252.8|9252.6|9250.2|9256.1|9253.8|9251.7|9249.3|645
1638175200000|2021-11-29 08:40:00|9252.7|9250.3|9252|9249.6|9252.9|9250.5|9249.6|9247.6|662
1638175500000|2021-11-29 08:45:00|9252.1|9249.7|9255.7|9253.3|9260.6|9258.3|9251.3|9249.3|800
1638175800000|2021-11-29 08:50:00|9255.8|9253.4|9257.1|9254.7|9257.4|9255.4|9254.4|9252.5|858
1638176100000|2021-11-29 08:55:00|9257.2|9254.8|9253.3|9250.9|9257.5|9255.6|9253.3|9250.9|761
1638176400000|2021-11-29 09:00:00|9253.4|9251|9251.6|9249.2|9254|9252.2|9247.2|9244.9|860
1638176700000|2021-11-29 09:05:00|9251.7|9249.3|9254|9252.5|9255.2|9253.5|9251.5|9249.3|788
1638177000000|2021-11-29 09:10:00|9253.8|9252.3|9247.1|9245.6|9253.8|9252.3|9247|9245.5|549
1638177300000|2021-11-29 09:15:00|9247|9245.5|9241.6|9240.1|9247.5|9246|9241.5|9240|614
1638177600000|2021-11-29 09:20:00|9241.7|9240.2|9242.5|9241|9244.9|9243.4|9240.7|9239.2|760
1638177900000|2021-11-29 09:25:00|9242.6|9241.1|9242.3|9240.8|9243.5|9241.6|9239.2|9237.7|609
1638178200000|2021-11-29 09:30:00|9242.1|9240.6|9242.7|9241.2|9243.6|9242.1|9241.2|9239.7|657
1638178500000|2021-11-29 09:35:00|9242.6|9241.1|9245.3|9243.8|9245.4|9243.9|9240.6|9239.1|701
1638178800000|2021-11-29 09:40:00|9245.1|9243.6|9244.6|9243.1|9247.4|9245.9|9243.3|9241.8|722
1638179100000|2021-11-29 09:45:00|9244.8|9243.3|9244.7|9243.2|9246.1|9244.6|9243|9241.5|457
1638179400000|2021-11-29 09:50:00|9244.8|9243.3|9247.2|9245.7|9247.5|9246|9244.5|9243|595
1638179700000|2021-11-29 09:55:00|9247.3|9245.8|9248.8|9247.3|9249.3|9247.8|9244.9|9243.4|386
1638180000000|2021-11-29 10:00:00|9248.9|9247.4|9252.1|9250.6|9252.7|9251.2|9248.9|9247.4|499
1638180300000|2021-11-29 10:05:00|9252.2|9250.7|9248.2|9246.7|9252.3|9250.8|9247.3|9245.8|771
1638180600000|2021-11-29 10:10:00|9248.1|9246.6|9246.7|9245.2|9249.1|9247.6|9245.3|9243.8|783
1638180900000|2021-11-29 10:15:00|9247.1|9245.6|9246|9244.5|9249|9247.5|9244.6|9243.1|627
1638181200000|2021-11-29 10:20:00|9245.8|9244.3|9248.1|9246.6|9248.2|9246.7|9245.2|9243.7|509
1638181500000|2021-11-29 10:25:00|9247.9|9246.4|9244.9|9243.4|9248.4|9246.9|9244.5|9243|615
1638181800000|2021-11-29 10:30:00|9244.8|9243.3|9247.5|9246|9247.8|9246.3|9244.4|9242.9|550
1638182100000|2021-11-29 10:35:00|9247.4|9245.9|9246.1|9244.6|9247.9|9246.4|9245|9243.5|218
1638182400000|2021-11-29 10:40:00|9246.2|9244.7|9250.5|9249|9251.4|9249.9|9245.2|9243.7|605
1638182700000|2021-11-29 10:45:00|9250.4|9248.9|9257.6|9256.1|9258.4|9256.9|9250.3|9248.8|636
1638183000000|2021-11-29 10:50:00|9257.7|9256.2|9260.4|9258.9|9260.6|9259.1|9256.8|9255.3|390
1638183300000|2021-11-29 10:55:00|9260.3|9258.8|9261|9259.5|9264.1|9262.6|9258.9|9257.4|519
1638183600000|2021-11-29 11:00:00|9260.9|9259.4|9256.7|9255.2|9261|9259.5|9256.1|9254.6|637
1638183900000|2021-11-29 11:05:00|9256.6|9255.1|9254.1|9252.6|9256.9|9255.4|9252|9250.5|585
1638184200000|2021-11-29 11:10:00|9254.2|9252.7|9252.4|9250.9|9254.6|9253.1|9251.3|9249.8|361
1638184500000|2021-11-29 11:15:00|9252.5|9251|9252|9250.5|9254.7|9253.2|9250.7|9249.2|488
1638184800000|2021-11-29 11:20:00|9252.1|9250.6|9251.4|9249.9|9253.9|9252.4|9250.4|9248.9|412
1638185100000|2021-11-29 11:25:00|9251.3|9249.8|9248.4|9246.9|9251.5|9250|9248.3|9246.8|300
1638185400000|2021-11-29 11:30:00|9248.6|9247.1|9247.3|9245.8|9249.7|9248.2|9246.3|9244.8|666
1638185700000|2021-11-29 11:35:00|9247.5|9246|9245.5|9244|9248.2|9246.7|9243.4|9241.9|404
1638186000000|2021-11-29 11:40:00|9245.4|9243.9|9245.9|9244.4|9247.5|9246|9244.9|9243.4|323
1638186300000|2021-11-29 11:45:00|9246.2|9244.7|9242.2|9240.7|9246.2|9244.7|9241.8|9240.3|343
1638186600000|2021-11-29 11:50:00|9242.1|9240.6|9235.4|9233.9|9242.3|9240.8|9234.8|9233.3|375
1638186900000|2021-11-29 11:55:00|9235.5|9234|9238.8|9237.3|9240.5|9239|9235|9233.5|375
1638187200000|2021-11-29 12:00:00|9238.9|9237.4|9242|9240.5|9242.8|9241.3|9238.6|9237.1|374
1638187500000|2021-11-29 12:05:00|9241.8|9240.3|9239.4|9237.9|9241.8|9240.3|9238.6|9237.1|304
1638187800000|2021-11-29 12:10:00|9239.7|9238.2|9241.3|9239.8|9242.9|9241.4|9238.4|9236.9|485
1638188100000|2021-11-29 12:15:00|9241.4|9239.9|9241.7|9240.2|9243.4|9241.9|9239.9|9238.4|388
1638188400000|2021-11-29 12:20:00|9241.8|9240.3|9242.8|9241.3|9244.1|9242.6|9241.1|9239.6|570
1638188700000|2021-11-29 12:25:00|9242.7|9241.2|9249.3|9247.8|9249.4|9247.9|9242.4|9240.9|512
1638189000000|2021-11-29 12:30:00|9249.4|9247.9|9249.2|9247.7|9251|9249.5|9246.9|9245.4|358
1638189300000|2021-11-29 12:35:00|9249.1|9247.6|9248.3|9246.8|9249.7|9248.2|9248|9246.5|356
1638189600000|2021-11-29 12:40:00|9248.4|9246.9|9248.5|9247|9249.6|9248.1|9245.6|9244.1|419
1638189900000|2021-11-29 12:45:00|9248.4|9246.9|9246.7|9245.2|9249.4|9247.9|9246|9244.5|367
1638190200000|2021-11-29 12:50:00|9246.6|9245.1|9248.8|9247.3|9249.5|9248|9246.6|9245.1|439
1638190500000|2021-11-29 12:55:00|9248.9|9247.4|9253.3|9251.8|9254.4|9252.9|9248.1|9246.6|516
1638190800000|2021-11-29 13:00:00|9253.2|9251.7|9253.7|9252.2|9254|9252.5|9248.5|9247|803
1638191100000|2021-11-29 13:05:00|9253.8|9252.3|9257.3|9255.8|9257.6|9256.1|9252.6|9251.1|713
1638191400000|2021-11-29 13:10:00|9257.4|9255.9|9259.7|9258.2|9260.3|9258.8|9255|9253.5|706
1638191700000|2021-11-29 13:15:00|9260|9258.5|9257.6|9256.1|9260|9258.5|9255.8|9254.3|766
1638192000000|2021-11-29 13:20:00|9257.5|9256|9254.9|9253.4|9257.9|9256.4|9253|9251.5|804
1638192300000|2021-11-29 13:25:00|9255|9253.5|9254.8|9253.3|9256.7|9255.2|9253.8|9252|691
1638192600000|2021-11-29 13:30:00|9254.9|9253.4|9254.7|9253.2|9255.1|9253.6|9252.6|9250.9|788
1638192900000|2021-11-29 13:35:00|9254.8|9253.3|9251.8|9250.3|9255.8|9254.3|9251.1|9249.4|813
1638193200000|2021-11-29 13:40:00|9251.7|9250.2|9250.5|9249|9253.3|9251.8|9249.3|9247.7|659
1638193500000|2021-11-29 13:45:00|9250.7|9249.2|9253.4|9251.9|9254.3|9252.5|9250.6|9248.9|568
1638193800000|2021-11-29 13:50:00|9253.5|9252|9255.8|9254.3|9258.2|9256.7|9253.2|9251.7|630
1638194100000|2021-11-29 13:55:00|9255.7|9254.2|9262|9260.5|9263.2|9261.4|9255.6|9254.1|721
1638194400000|2021-11-29 14:00:00|9262.1|9260.6|9263.6|9262.1|9264.3|9262.8|9259.4|9257.9|655
1638194700000|2021-11-29 14:05:00|9263.5|9262|9263|9261.5|9263.7|9262.2|9259.9|9258.4|571
1638195000000|2021-11-29 14:10:00|9262.9|9261.4|9262.1|9260.6|9264.5|9262.7|9259.3|9257.5|662
1638195300000|2021-11-29 14:15:00|9262.2|9260.7|9263|9261.5|9265.2|9263.7|9260.8|9259.3|588
1638195600000|2021-11-29 14:20:00|9262.9|9261.4|9261.4|9259.9|9263.5|9262|9260.4|9258.9|589
1638195900000|2021-11-29 14:25:00|9261.5|9260|9257.5|9255.1|9261.5|9260|9254.5|9253|624
1638196200000|2021-11-29 14:30:00|9257|9255.5|9260.2|9258.7|9260.5|9259|9256.3|9254.8|791
1638196500000|2021-11-29 14:35:00|9260.1|9258.6|9259.1|9257.6|9260.2|9258.7|9257.1|9255.4|798
1638196800000|2021-11-29 14:40:00|9259|9257.5|9255|9253.5|9259.9|9258.4|9253.5|9252|613
1638197100000|2021-11-29 14:45:00|9254.9|9253.4|9253.6|9252.1|9255.7|9254.2|9246.1|9244.4|604
1638197400000|2021-11-29 14:50:00|9253.5|9252|9254.8|9253.3|9258|9256.5|9251.7|9250.2|753
1638197700000|2021-11-29 14:55:00|9254.9|9253.4|9257.5|9256|9259.1|9257.4|9254.3|9252.8|657
1638198000000|2021-11-29 15:00:00|9257.4|9255.9|9254|9252.5|9260|9258.5|9253.5|9252|701
1638198300000|2021-11-29 15:05:00|9254.1|9252.6|9247.3|9245.8|9255.5|9254|9245.7|9244.2|687
1638198600000|2021-11-29 15:10:00|9247.2|9245.7|9248.9|9247.4|9249.3|9247.8|9246|9244.5|567
1638198900000|2021-11-29 15:15:00|9248.5|9247|9246.5|9245|9250.6|9249.1|9245.8|9244.3|663
1638199200000|2021-11-29 15:20:00|9246.6|9245.1|9248.6|9247.1|9250.1|9248.6|9245.5|9244|634
1638199500000|2021-11-29 15:25:00|9248.7|9247.2|9249.7|9248.2|9251.2|9249.7|9247.2|9245.7|606
1638199800000|2021-11-29 15:30:00|9249.4|9247.9|9249.7|9248.2|9251.9|9250.4|9248.5|9247|681
1638200100000|2021-11-29 15:35:00|9249.6|9248.1|9249|9247.5|9253.2|9251.7|9248.4|9246.9|565
1638200400000|2021-11-29 15:40:00|9249.1|9247.6|9248.9|9247.4|9251|9249.5|9247.9|9246.4|569
1638200700000|2021-11-29 15:45:00|9248.8|9247.3|9248.1|9246.6|9250.5|9248.6|9246.5|9245|566
1638201000000|2021-11-29 15:50:00|9248|9246.5|9248.1|9246.6|9250|9248.5|9247.5|9246|702
1638201300000|2021-11-29 15:55:00|9248.2|9246.7|9252.6|9251.1|9253|9251.5|9248|9246.5|752
1638201600000|2021-11-29 16:00:00|9252.5|9251|9251.4|9249.9|9254.7|9253.2|9251.2|9249.7|580
1638201900000|2021-11-29 16:05:00|9251.5|9250|9252.5|9251|9253|9251.5|9248.5|9247|562
1638202200000|2021-11-29 16:10:00|9252.6|9251.1|9247.4|9245.9|9252.7|9251.2|9246.9|9245.3|496
1638202500000|2021-11-29 16:15:00|9247.5|9246|9245.7|9244.2|9249.5|9247.7|9244.5|9243|510
1638202800000|2021-11-29 16:20:00|9245.6|9244.1|9246.8|9245.3|9248.5|9247|9244.9|9243.4|345
1638203100000|2021-11-29 16:25:00|9246.7|9245.2|9248.2|9246.7|9248.9|9247.4|9246.6|9245.1|353
1638203400000|2021-11-29 16:30:00|9248.1|9246.6|9248.8|9247.3|9250|9248.5|9244.7|9243.1|525
1638203700000|2021-11-29 16:35:00|9248.9|9247.4|9248.8|9247.3|9250.8|9249.3|9248.4|9246.9|423
1638204000000|2021-11-29 16:40:00|9248.9|9247.4|9248.1|9246.6|9249.1|9247.6|9247.4|9245.9|326
1638204300000|2021-11-29 16:45:00|9248|9246.5|9253.2|9251.7|9253.2|9251.7|9247.8|9246.3|253
1638204600000|2021-11-29 16:50:00|9252.8|9251.3|9250.4|9248.9|9253.5|9252|9248.2|9246.7|389
1638204900000|2021-11-29 16:55:00|9250.5|9249|9250.6|9249.1|9251.6|9249.9|9250.1|9248.6|325
1638205200000|2021-11-29 17:00:00|9250.4|9248.9|9249.4|9247.9|9252.4|9250.9|9248.5|9246.6|458
1638205500000|2021-11-29 17:05:00|9249.6|9248.1|9247.9|9246.4|9249.9|9248.4|9246.6|9245|249
1638205800000|2021-11-29 17:10:00|9247.8|9246.3|9250.3|9248.8|9250.9|9249.4|9247.7|9246.2|360
1638206100000|2021-11-29 17:15:00|9250.1|9248.6|9249.7|9248.2|9250.7|9249.2|9249.2|9247.4|264
1638206400000|2021-11-29 17:20:00|9249.6|9248.1|9250|9248.5|9250.1|9248.6|9247.9|9246.4|351
1638206700000|2021-11-29 17:25:00|9250.1|9248.6|9247.2|9245.7|9250.6|9248.9|9246.7|9245.1|368
1638207000000|2021-11-29 17:30:00|9247.3|9245.8|9247.5|9246|9248.4|9246.9|9246|9244.3|435
1638207300000|2021-11-29 17:35:00|9247.4|9245.9|9246.3|9244.8|9249|9247.5|9246.1|9244.6|304
1638207600000|2021-11-29 17:40:00|9246.2|9244.7|9245.7|9244.2|9246.8|9245.1|9245.2|9243.7|203
1638207900000|2021-11-29 17:45:00|9246|9244.5|9245.7|9244.2|9246.6|9245.1|9245.1|9243.6|181
1638208200000|2021-11-29 17:50:00|9245.6|9244.1|9246.3|9244.8|9246.6|9245.1|9244.9|9243.4|189
1638208500000|2021-11-29 17:55:00|9246.4|9244.9|9246.5|9245|9246.9|9245.4|9245.8|9244.3|145
1638208800000|2021-11-29 18:00:00|9246.4|9244.9|9244.5|9243|9246.7|9245.2|9244|9242|239
1638209100000|2021-11-29 18:05:00|9244.6|9243.1|9242.1|9240.6|9245|9243.5|9241.4|9239.8|272
1638209400000|2021-11-29 18:10:00|9242|9240.5|9243.7|9242.2|9243.9|9242.4|9240.9|9239.2|228
1638209700000|2021-11-29 18:15:00|9243.6|9242.1|9243.8|9242.3|9245.7|9244.1|9243.2|9241.7|264
1638210000000|2021-11-29 18:20:00|9243.9|9242.4|9243.2|9241.7|9244.7|9243.2|9243.2|9241.7|258
1638210300000|2021-11-29 18:25:00|9242.8|9241.3|9243.3|9241.8|9243.8|9242.3|9242.2|9240.7|296
1638210600000|2021-11-29 18:30:00|9243.2|9241.7|9241.5|9240|9244.6|9243.1|9241.4|9239.9|239
1638210900000|2021-11-29 18:35:00|9241.4|9239.9|9243.9|9242.4|9244.4|9242.9|9241.4|9239.9|188
1638211200000|2021-11-29 18:40:00|9243.8|9242.3|9244|9242.5|9244.4|9242.9|9242.7|9241.2|190
1638211500000|2021-11-29 18:45:00|9243.9|9242.4|9245.7|9244.2|9246|9244.5|9243.3|9241.8|198
1638211800000|2021-11-29 18:50:00|9245.6|9244.1|9244.9|9243.4|9246.1|9244.6|9244.7|9243|201
1638212100000|2021-11-29 18:55:00|9244.8|9243.3|9244.5|9243|9245|9243.5|9243.7|9242.2|231
1638212400000|2021-11-29 19:00:00|9244.4|9242.9|9245.5|9244|9245.9|9244.4|9244|9242.5|184
1638212700000|2021-11-29 19:05:00|9245.6|9244.1|9245.1|9243.6|9246.3|9244.8|9244.9|9243.3|185
1638213000000|2021-11-29 19:10:00|9245|9243.5|9244.5|9243|9245|9243.5|9244.3|9242.8|123
1638213300000|2021-11-29 19:15:00|9244.4|9242.9|9244.6|9243.1|9244.6|9243.1|9243.2|9241.7|149
1638213600000|2021-11-29 19:20:00|9244.5|9243|9244.8|9243.3|9245.6|9244.1|9244.2|9242.7|191
1638213900000|2021-11-29 19:25:00|9244.3|9242.8|9245.3|9243.8|9246.3|9244.8|9244.2|9242.7|205
1638214200000|2021-11-29 19:30:00|9244.9|9243.4|9245|9243.5|9245.8|9244.3|9244|9242.5|302
1638214500000|2021-11-29 19:35:00|9245.1|9243.6|9246.3|9244.8|9247|9245.5|9244.9|9243.4|251
1638214800000|2021-11-29 19:40:00|9246.4|9244.9|9246.4|9244.9|9247.6|9246.1|9246.1|9244.6|280
1638215100000|2021-11-29 19:45:00|9246.3|9244.8|9245.6|9244.1|9246.9|9245.4|9244.6|9243.1|254
1638215400000|2021-11-29 19:50:00|9245.5|9244|9246.4|9244.9|9247.4|9245.7|9245|9243.5|342
1638215700000|2021-11-29 19:55:00|9246.5|9245|9248.4|9246.9|9249|9246.9|9244.7|9243.2|640
1638216000000|2021-11-29 20:00:00|9248.1|9246.6|9243.5|9242|9248.5|9247|9242.7|9241.2|577
1638216300000|2021-11-29 20:05:00|9243.6|9242.1|9238.6|9237.1|9243.7|9242.2|9238.6|9236.9|434
1638216600000|2021-11-29 20:10:00|9238.5|9237|9236.4|9234.9|9239|9237.5|9236.3|9234.8|351
1638216900000|2021-11-29 20:15:00|9236.8|9235.3|9237.8|9236.3|9238.2|9236.7|9236|9234.5|244
1638217200000|2021-11-29 20:20:00|9237.9|9236.4|9237.9|9236.4|9238.2|9236.7|9237.2|9235.7|131
1638217500000|2021-11-29 20:25:00|9238|9236.5|9236.7|9235.2|9238.1|9236.6|9236.2|9234.7|191
1638217800000|2021-11-29 20:30:00|9236.8|9235.3|9237.6|9236.1|9237.8|9236.3|9235.5|9234|223
1638218100000|2021-11-29 20:35:00|9237.9|9236.4|9236.9|9235.4|9238.1|9236.6|9236.8|9235.3|112
1638218400000|2021-11-29 20:40:00|9237|9235.5|9237.7|9236.2|9238.1|9236.6|9236.8|9235.2|219
1638218700000|2021-11-29 20:45:00|9237.8|9236.3|9238.1|9236.6|9238.4|9236.9|9237.6|9236.1|116
1638219000000|2021-11-29 20:50:00|9238|9236.5|9240.8|9239.3|9241|9239.5|9237.2|9235.7|228
1638219300000|2021-11-29 20:55:00|9241|9239.5|9237|9235.5|9242.3|9240.8|9235.6|9234.1|275
1638219600000|2021-11-29 21:00:00|9237.1|9235.6|9235.9|9234.4|9237.8|9235.8|9234.9|9233.4|213
1638219900000|2021-11-29 21:05:00|9235.6|9234.1|9235.7|9234.2|9236.3|9234.5|9234.6|9233.1|109
1638220200000|2021-11-29 21:10:00|9235.8|9234.3|9235.2|9233.7|9236.4|9234.9|9235.2|9233.7|57
1638220500000|2021-11-29 21:15:00|9235.3|9233.8|9235.4|9233.9|9236.4|9234.9|9235.1|9233.6|105
1638220800000|2021-11-29 21:20:00|9235.5|9234|9235.6|9234.1|9235.7|9234.2|9235.3|9233.8|67
1638221100000|2021-11-29 21:25:00|9235.5|9234|9235.3|9233.8|9235.6|9234.1|9235|9233.5|118
1638221400000|2021-11-29 21:30:00|9235.4|9233.9|9233.1|9231.6|9237|9235.2|9232.6|9230.7|217
1638221700000|2021-11-29 21:35:00|9233.2|9231.7|9231.1|9229.6|9233.7|9231.7|9231.1|9229.6|190
1638222000000|2021-11-29 21:40:00|9231.4|9229.9|9230.9|9229.4|9232.2|9230.1|9230.5|9228.8|156
1638222300000|2021-11-29 21:45:00|9231|9229.5|9229.5|9227.1|9231.8|9229.7|9228.9|9226.8|278
1638222600000|2021-11-29 21:50:00|9229.4|9227|9228.8|9227.3|9229.8|9227.8|9228.6|9226.6|156
1638222900000|2021-11-29 21:55:00|9228.5|9227|9236.4|9221.4|9240.2|9227.6|9228.5|9221.4|364
1638223200000|2021-11-29 22:00:00|9239.6|9224.6|9240.8|9225.8|9242.8|9227.8|9233.4|9221|95
1638223500000|2021-11-29 22:05:00|9249.6|9234.6|9242|9227|9249.6|9234.6|9240|9225|33
1638223800000|2021-11-29 22:10:00|9245.1|9230.1|9245.2|9230.2|9248.8|9233.8|9237.9|9222.9|222
1638224100000|2021-11-29 22:15:00|9246.6|9231.6|9240.4|9225.4|9249.1|9234.1|9237.1|9222.1|214
1638224400000|2021-11-29 22:20:00|9240.6|9225.6|9239.3|9224.3|9247.4|9232.4|9238.1|9223.1|323
1638224700000|2021-11-29 22:25:00|9239.4|9224.4|9235.2|9225.9|9239.7|9226.9|9234.7|9222.9|288
1638225000000|2021-11-29 22:30:00|9235.5|9225.4|9234.7|9225.5|9235.8|9226.7|9234.3|9222.6|355
1638225300000|2021-11-29 22:35:00|9234.8|9224.9|9234.5|9225.7|9235.7|9226.9|9233.9|9223.9|420
1638225600000|2021-11-29 22:40:00|9234.7|9225.8|9230.8|9225.1|9236|9227|9230.2|9223.2|322
1638225900000|2021-11-29 22:45:00|9231|9224.8|9230.3|9226.3|9231.4|9226.6|9230.1|9223|228
1638226200000|2021-11-29 22:50:00|9230|9226.5|9231|9224.5|9231.7|9227.4|9229.6|9223|250
1638226500000|2021-11-29 22:55:00|9230.5|9225.9|9231.2|9225.6|9231.6|9226.7|9230.5|9224|315
1638226800000|2021-11-29 23:00:00|9231.3|9225.5|9229.3|9226.9|9231.4|9227.9|9228.4|9225|310
1638227100000|2021-11-29 23:05:00|9229.5|9227|9229.7|9227.1|9231.1|9228.9|9229.3|9226.4|281
1638227400000|2021-11-29 23:10:00|9229.6|9227.2|9228.9|9226.5|9230|9227.8|9228.2|9226.3|129
1638227700000|2021-11-29 23:15:00|9228.8|9226.4|9228.8|9226.4|9229.4|9227.1|9227.7|9225.9|184
1638228000000|2021-11-29 23:20:00|9228.3|9226.8|9229.7|9227.3|9230.6|9228.6|9228.3|9226.3|195
1638228300000|2021-11-29 23:25:00|9229.8|9227.4|9227.6|9226.1|9230.2|9228.1|9227.5|9225.9|130
1638228600000|2021-11-29 23:30:00|9227.7|9226.2|9227.7|9226.2|9229.5|9227|9227.3|9225.5|185
1638228900000|2021-11-29 23:35:00|9227.8|9226.3|9228|9226.5|9229|9227.2|9227.4|9225.6|156
1638229200000|2021-11-29 23:40:00|9227.9|9226.4|9229.1|9226.7|9229.7|9227.7|9227.8|9226.2|114
1638229500000|2021-11-29 23:45:00|9228.6|9227.1|9229.9|9227.5|9229.9|9227.8|9228.3|9226.3|90
1638229800000|2021-11-29 23:50:00|9229.5|9228|9231.1|9229.6|9231.4|9229.6|9229.3|9227|142
1638230100000|2021-11-29 23:55:00|9231|9229.5|9230.1|9228.6|9231.4|9229.6|9229.9|9228.1|103
1638230400000|2021-11-30 00:00:00|9230|9228.5|9230.4|9228.9|9231.5|9229.5|9227.8|9226.3|286
1638230700000|2021-11-30 00:05:00|9230.5|9229|9229.9|9228.4|9231.2|9229.7|9229|9227.1|155
1638231000000|2021-11-30 00:10:00|9230|9228.5|9230.9|9229.4|9230.9|9229.4|9229.9|9228.4|122
1638231300000|2021-11-30 00:15:00|9231|9229.5|9232.3|9230.8|9233|9231.5|9230.8|9229.3|283
1638231600000|2021-11-30 00:20:00|9232.4|9230.9|9232.5|9231|9233.3|9231.5|9231.9|9230.2|163
1638231900000|2021-11-30 00:25:00|9232.6|9231.1|9232.5|9231|9233.3|9231.5|9231.8|9230.2|176
1638232200000|2021-11-30 00:30:00|9232.6|9231.1|9232.4|9230|9233.9|9232.1|9231.7|9229.7|194
1638232500000|2021-11-30 00:35:00|9232|9230.5|9233.7|9232.2|9234.1|9232.3|9232|9230.5|216
1638232800000|2021-11-30 00:40:00|9233.8|9232.3|9234.8|9233.3|9235|9233.4|9233.6|9232.1|187
1638233100000|2021-11-30 00:45:00|9234.7|9233.2|9235.1|9233.6|9236|9234|9234.1|9232.3|185
1638233400000|2021-11-30 00:50:00|9235.2|9233.7|9232.7|9231.2|9236.5|9235|9231.7|9229.9|400
1638233700000|2021-11-30 00:55:00|9232.8|9231.3|9233.1|9230.7|9233.6|9231.7|9230.6|9228.2|330
1638234000000|2021-11-30 01:00:00|9232.5|9231|9233.1|9231.6|9235|9233.1|9231.9|9229.9|418
1638234300000|2021-11-30 01:05:00|9233|9231.5|9232.1|9230.6|9233.6|9231.9|9231.4|9229.4|210
1638234600000|2021-11-30 01:10:00|9232|9230.5|9232.4|9230.9|9233.1|9231.4|9231.6|9229.8|176
1638234900000|2021-11-30 01:15:00|9232.9|9230.5|9231.9|9230.4|9233.6|9231.9|9231.6|9230.1|162
1638235200000|2021-11-30 01:20:00|9231.8|9230.3|9231.1|9229.6|9231.9|9230.4|9230.8|9228.9|147
1638235500000|2021-11-30 01:25:00|9231|9229.5|9231.3|9229.8|9231.5|9230|9230.5|9228.7|150
1638235800000|2021-11-30 01:30:00|9231.2|9229.7|9231.5|9230|9232.7|9231.2|9230.8|9229.1|195
1638236100000|2021-11-30 01:35:00|9231.9|9229.5|9231.1|9229.6|9232|9230.5|9230.5|9229|120
1638236400000|2021-11-30 01:40:00|9231.2|9229.7|9230.1|9228.6|9231.3|9229.8|9229.4|9227.9|145
1638236700000|2021-11-30 01:45:00|9230|9228.5|9228.3|9226.8|9230.1|9228.5|9228.3|9226.3|193
1638237000000|2021-11-30 01:50:00|9228.2|9226.7|9229.2|9227.7|9229.7|9228|9227.6|9226.1|199
1638237300000|2021-11-30 01:55:00|9229.3|9227.8|9228.5|9227|9229.8|9228|9228.3|9226.6|186
1638237600000|2021-11-30 02:00:00|9228.6|9227.1|9229.2|9227.7|9229.4|9227.7|9227.9|9226.4|178
1638237900000|2021-11-30 02:05:00|9229.3|9227.8|9228.4|9226.9|9229.7|9227.8|9227|9225.5|189
1638238200000|2021-11-30 02:10:00|9228.5|9227|9226.2|9224.7|9229.1|9227.6|9226|9224.5|199
1638238500000|2021-11-30 02:15:00|9226.3|9224.8|9226.6|9225.1|9227.5|9226|9226.1|9224.6|113
1638238800000|2021-11-30 02:20:00|9226.7|9225.2|9227.6|9226.1|9228.4|9226.9|9226.5|9225|106
1638239100000|2021-11-30 02:25:00|9227.5|9226|9225.8|9224.3|9227.7|9226.2|9225.3|9223.8|151
1638239400000|2021-11-30 02:30:00|9225.9|9224.4|9224.2|9222.7|9226|9224.5|9224|9222.5|140
1638239700000|2021-11-30 02:35:00|9224.3|9222.8|9224.1|9222.6|9224.7|9223.1|9224|9222.3|82
1638240000000|2021-11-30 02:40:00|9224|9222.5|9223.3|9221.8|9224.5|9222.7|9223.1|9221.6|100
1638240300000|2021-11-30 02:45:00|9223.4|9221.9|9223.6|9222.1|9224|9222.5|9223.2|9221.6|143
1638240600000|2021-11-30 02:50:00|9223.5|9222|9223.6|9222.1|9224.2|9222.5|9223.2|9221.7|84
1638240900000|2021-11-30 02:55:00|9223.5|9222|9223.3|9221.8|9223.8|9222.3|9223.1|9221.6|112
1638241200000|2021-11-30 03:00:00|9223.2|9221.7|9224.1|9222.6|9224.5|9222.9|9223.1|9221.6|88
1638241500000|2021-11-30 03:05:00|9224.2|9222.7|9223.3|9221.8|9225|9223.5|9222.6|9221.1|152
1638241800000|2021-11-30 03:10:00|9223.2|9221.7|9222.6|9221.1|9224.1|9221.8|9222.6|9221.1|115
1638242100000|2021-11-30 03:15:00|9222.7|9221.2|9222.5|9221|9223.4|9221.9|9222.5|9221|105
1638242400000|2021-11-30 03:20:00|9222.4|9220.9|9221.9|9220.4|9222.8|9221.2|9221.1|9219.3|154
1638242700000|2021-11-30 03:25:00|9222.1|9220.6|9222.3|9220.8|9223.1|9221.6|9221.8|9220.3|139
1638243000000|2021-11-30 03:30:00|9222.4|9220.9|9223.2|9221.7|9224.7|9223.2|9222.2|9220.7|233
1638243300000|2021-11-30 03:35:00|9223.3|9221.8|9222|9220.5|9223.9|9222.1|9221.5|9220|164
1638243600000|2021-11-30 03:40:00|9222.1|9220.6|9222.3|9220.8|9222.9|9221.4|9221.9|9220.4|119
1638243900000|2021-11-30 03:45:00|9222.4|9220.9|9224.4|9222.9|9224.9|9223.1|9222.3|9220.8|209
1638244200000|2021-11-30 03:50:00|9224.5|9223|9223.3|9221.8|9224.5|9223|9222.8|9221|212
1638244500000|2021-11-30 03:55:00|9223.5|9222|9225.8|9224.3|9226.3|9224.4|9223|9221.5|292
1638244800000|2021-11-30 04:00:00|9225.7|9224.2|9225.4|9223.9|9226.7|9225.2|9225.3|9223.7|229
1638245100000|2021-11-30 04:05:00|9225.5|9224|9225.1|9223.6|9226.2|9224.2|9224.3|9222.8|227
1638245400000|2021-11-30 04:10:00|9225|9223.5|9225.9|9224.4|9226.7|9225.2|9224.9|9223.4|192
1638245700000|2021-11-30 04:15:00|9226|9224.5|9226.4|9224.9|9227.4|9225.9|9226|9224.3|143
1638246000000|2021-11-30 04:20:00|9226.5|9225|9224.2|9221.8|9226.9|9225.2|9223.7|9221.7|232
1638246300000|2021-11-30 04:25:00|9223.7|9222.2|9224.5|9223|9225.3|9223.5|9223.6|9222.1|225
1638246600000|2021-11-30 04:30:00|9224.4|9222.9|9223.8|9222.3|9224.6|9223.1|9223|9221.5|201
1638246900000|2021-11-30 04:35:00|9223.9|9222.4|9228.2|9226.7|9228.3|9226.8|9223.7|9222.2|242
1638247200000|2021-11-30 04:40:00|9228.1|9226.6|9226.8|9225.3|9228.1|9226.6|9225.9|9224.3|217
1638247500000|2021-11-30 04:45:00|9226.7|9225.2|9226.9|9225.4|9227.4|9225.9|9226.3|9224.8|210
1638247800000|2021-11-30 04:50:00|9226.8|9225.3|9227.8|9226.3|9228|9226.5|9226.5|9225|173
1638248100000|2021-11-30 04:55:00|9227.7|9226.2|9227.2|9225.7|9227.7|9226.2|9226.9|9225.1|146
1638248400000|2021-11-30 05:00:00|9227.3|9225.8|9227.4|9225.9|9227.9|9226.4|9224.8|9223.3|249
1638248700000|2021-11-30 05:05:00|9227|9225.5|9223.7|9222.2|9228.2|9226.3|9222.3|9220.8|504
1638249000000|2021-11-30 05:10:00|9223.6|9222.1|9222.9|9221.4|9224.5|9223|9221.4|9219.8|614
1638249300000|2021-11-30 05:15:00|9222.8|9221.3|9216.7|9215.2|9223.1|9221.6|9216|9213.7|844
1638249600000|2021-11-30 05:20:00|9216.9|9215.4|9213.2|9210.8|9217.9|9216.4|9212.7|9210.7|971
1638249900000|2021-11-30 05:25:00|9213|9210.6|9213.6|9211.2|9217.5|9215.6|9211.5|9209.9|1005
1638250200000|2021-11-30 05:30:00|9213.5|9211.1|9213.3|9211.8|9214.8|9212.7|9211.9|9210.2|836
1638250500000|2021-11-30 05:35:00|9213.4|9211.9|9213.4|9211.9|9215.6|9213.4|9211.7|9209.9|601
1638250800000|2021-11-30 05:40:00|9213.5|9212|9213.4|9211.9|9213.8|9212.1|9212.4|9210.4|386
1638251100000|2021-11-30 05:45:00|9213.5|9212|9214.6|9213.1|9215.5|9213.5|9212.5|9210.9|496
1638251400000|2021-11-30 05:50:00|9214.7|9213.2|9212.3|9210.8|9215.1|9213.3|9211.4|9209.9|426
1638251700000|2021-11-30 05:55:00|9212.2|9210.7|9212.1|9210.6|9213.5|9211.9|9209.9|9208.4|519
1638252000000|2021-11-30 06:00:00|9212.2|9210.7|9210.3|9208.8|9214.1|9212.3|9208.8|9206.9|707
1638252300000|2021-11-30 06:05:00|9210.2|9208.7|9212.4|9210.9|9213.1|9211.2|9208.8|9207.2|803
1638252600000|2021-11-30 06:10:00|9212.9|9210.5|9215.1|9213.6|9216.1|9214|9212.1|9210.3|531
1638252900000|2021-11-30 06:15:00|9215.2|9213.7|9217.5|9216|9218.6|9216.8|9215.2|9213.3|497
1638253200000|2021-11-30 06:20:00|9217.6|9216.1|9217.8|9216.3|9219.3|9217.8|9216.2|9214.6|362
1638253500000|2021-11-30 06:25:00|9217.5|9216|9215.7|9214.2|9218|9216.3|9215.6|9214|283
1638253800000|2021-11-30 06:30:00|9216|9214.5|9214.2|9212.7|9216.4|9214.5|9212|9210.5|395
1638254100000|2021-11-30 06:35:00|9214.1|9212.6|9212.2|9210.7|9214.4|9212.7|9211.3|9209.3|400
1638254400000|2021-11-30 06:40:00|9212.1|9210.6|9211.3|9209.8|9213.1|9211.6|9210.9|9209.4|424
1638254700000|2021-11-30 06:45:00|9211.5|9210|9210.9|9209.4|9212.6|9210.9|9210.3|9208.8|272
1638255000000|2021-11-30 06:50:00|9210.8|9209.3|9209.4|9207.9|9210.8|9209.3|9206.1|9204.6|579
1638255300000|2021-11-30 06:55:00|9209.3|9207.8|9210.3|9207.9|9211.3|9209.3|9208.3|9206.3|598
1638255600000|2021-11-30 07:00:00|9209.4|9207.6|9209.8|9208.3|9211.4|9209.9|9207.1|9205.1|809
1638255900000|2021-11-30 07:05:00|9209.7|9208.2|9210.9|9209.4|9211.6|9210.1|9207.6|9206.1|559
1638256200000|2021-11-30 07:10:00|9210.1|9208.6|9214.2|9212.7|9214.2|9212.7|9209.1|9207.6|752
1638256500000|2021-11-30 07:15:00|9214.4|9212.9|9214.5|9213|9216.4|9214.9|9212.3|9210.8|531
1638256800000|2021-11-30 07:20:00|9214.4|9212.9|9219.3|9217.8|9221.5|9219.6|9214.1|9212.6|700
1638257100000|2021-11-30 07:25:00|9219.4|9217.9|9215.5|9214|9220.2|9218.7|9214.7|9213.2|648
1638257400000|2021-11-30 07:30:00|9215.2|9213.7|9211.8|9210.3|9216.8|9215.3|9209|9207.5|721
1638257700000|2021-11-30 07:35:00|9211.9|9210.4|9208.7|9207.2|9212.9|9211.4|9206.8|9205.3|666
1638258000000|2021-11-30 07:40:00|9209|9207.5|9204.6|9203.1|9209.5|9208|9204.4|9202.9|725
1638258300000|2021-11-30 07:45:00|9204.7|9203.2|9206.2|9204.7|9207.7|9206.2|9204.3|9202.7|721
1638258600000|2021-11-30 07:50:00|9206.3|9204.8|9206.8|9205.3|9207.3|9205.8|9204|9202.5|499
1638258900000|2021-11-30 07:55:00|9206.7|9205.2|9207.8|9206.3|9208.6|9206.9|9204.9|9203.4|528
1638259200000|2021-11-30 08:00:00|9208.2|9206.7|9202.8|9201.3|9210.3|9208.4|9201.6|9200.1|852
1638259500000|2021-11-30 08:05:00|9202.9|9201.4|9202|9200.5|9203.2|9201.7|9201.3|9199.8|792
1638259800000|2021-11-30 08:10:00|9202.1|9200.6|9206.5|9205|9206.5|9205|9201.7|9200.2|795
1638260100000|2021-11-30 08:15:00|9206.4|9204.9|9210.8|9209.3|9212.1|9210.6|9206.4|9204.9|780
1638260400000|2021-11-30 08:20:00|9210.7|9209.2|9206.3|9204.8|9210.7|9209.2|9206|9204.5|621
1638260700000|2021-11-30 08:25:00|9206.2|9204.7|9205.5|9204|9208.5|9207|9203.5|9202|625
1638261000000|2021-11-30 08:30:00|9205.4|9203.9|9203|9201.5|9206|9204.5|9201.6|9200.1|732
1638261300000|2021-11-30 08:35:00|9202.9|9201.4|9202.4|9200.9|9205.9|9204.4|9201.6|9200.1|840
1638261600000|2021-11-30 08:40:00|9202.5|9201|9202.4|9200.9|9204|9202.5|9201.7|9200.2|620
1638261900000|2021-11-30 08:45:00|9202.3|9200.8|9202.1|9200.6|9203.1|9201.6|9199.7|9198.2|717
1638262200000|2021-11-30 08:50:00|9202.2|9200.7|9200.5|9199|9203|9201.5|9198.7|9197.2|511
1638262500000|2021-11-30 08:55:00|9200.2|9198.7|9201.5|9200|9201.9|9200.4|9198.9|9197.4|515
1638262800000|2021-11-30 09:00:00|9201|9199.5|9196.1|9194.6|9201.3|9199.8|9195.8|9194.3|712
1638263100000|2021-11-30 09:05:00|9196.2|9194.7|9193.4|9191.9|9196.8|9195.3|9192.6|9191.1|609
1638263400000|2021-11-30 09:10:00|9193.5|9192|9193.2|9191.7|9196.2|9194.7|9192.7|9191.2|652
1638263700000|2021-11-30 09:15:00|9193.1|9191.6|9192.8|9191.3|9194.2|9192.7|9192.5|9191|450
1638264000000|2021-11-30 09:20:00|9192.7|9191.2|9191.5|9190|9193.4|9191.9|9191.2|9189.7|458
1638264300000|2021-11-30 09:25:00|9191.4|9189.9|9184.9|9183.4|9191.6|9190.1|9183.4|9181.9|717
1638264600000|2021-11-30 09:30:00|9185.1|9183.6|9183.8|9182.3|9186.2|9184.5|9181.2|9179.7|790
1638264900000|2021-11-30 09:35:00|9184|9182.5|9183.6|9182.1|9185.9|9184.4|9181.5|9180|620
1638265200000|2021-11-30 09:40:00|9183.5|9182|9182.1|9180.6|9184.3|9182.8|9180.8|9179.3|637
1638265500000|2021-11-30 09:45:00|9182.2|9180.7|9181|9179.5|9184.1|9182.6|9180.8|9179.3|462
1638265800000|2021-11-30 09:50:00|9180.9|9179.4|9187.5|9186|9187.7|9186.2|9180.7|9179.2|618
1638266100000|2021-11-30 09:55:00|9187.3|9185.8|9182.4|9180.9|9187.3|9185.8|9182.1|9180.6|362
1638266400000|2021-11-30 10:00:00|9182.3|9180.8|9181.3|9179.8|9183.4|9181.9|9180.7|9179.2|469
1638266700000|2021-11-30 10:05:00|9181|9179.5|9182.1|9180.6|9183.1|9181.6|9179|9177.5|483
1638267000000|2021-11-30 10:10:00|9182.2|9180.7|9183.1|9181.6|9185.4|9183.9|9181|9179.5|521
1638267300000|2021-11-30 10:15:00|9183|9181.5|9180|9178.5|9184.2|9182.6|9179.4|9177.9|433
1638267600000|2021-11-30 10:20:00|9179.9|9178.4|9180.3|9178.8|9183.1|9181.6|9179.5|9178|516
1638267900000|2021-11-30 10:25:00|9180.4|9178.9|9181.2|9179.7|9183.5|9182|9180.3|9178.8|374
1638268200000|2021-11-30 10:30:00|9181.3|9179.8|9180.1|9178.6|9182.1|9180.6|9179.1|9177.6|488
1638268500000|2021-11-30 10:35:00|9180|9178.5|9180.1|9178.6|9180.5|9179|9178|9176.5|429
1638268800000|2021-11-30 10:40:00|9179.8|9178.3|9175.3|9173.8|9179.9|9178.4|9175.2|9173.7|472
1638269100000|2021-11-30 10:45:00|9175.4|9173.9|9179.5|9178|9179.7|9178.2|9172.3|9170.8|720
1638269400000|2021-11-30 10:50:00|9179.2|9177.7|9179.9|9178.4|9179.9|9178.4|9176.4|9174.9|422
1638269700000|2021-11-30 10:55:00|9179.8|9178.3|9180.3|9178.8|9180.6|9179.1|9176.6|9175.1|455
1638270000000|2021-11-30 11:00:00|9180.5|9179|9178.9|9177.4|9181.3|9179.8|9178.3|9176.8|462
1638270300000|2021-11-30 11:05:00|9178.8|9177.3|9179.8|9178.3|9180|9178.5|9177.3|9175.8|383
1638270600000|2021-11-30 11:10:00|9179.9|9178.4|9179.4|9177.9|9180.9|9179.4|9178|9176.5|405
1638270900000|2021-11-30 11:15:00|9179.3|9177.8|9179.2|9177.7|9179.4|9177.9|9177.3|9175.8|432
1638271200000|2021-11-30 11:20:00|9179.3|9177.8|9182.1|9180.6|9182.6|9181.1|9177.8|9176.3|449
1638271500000|2021-11-30 11:25:00|9182.2|9180.7|9182.9|9181.4|9184.4|9182.9|9181.5|9180|494
1638271800000|2021-11-30 11:30:00|9183|9181.5|9182.9|9181.4|9183.8|9182.3|9180.4|9178.9|510
1638272100000|2021-11-30 11:35:00|9183|9181.5|9181.8|9180.3|9183.3|9181.8|9181.1|9179.6|449
1638272400000|2021-11-30 11:40:00|9181.9|9180.4|9184.8|9183.3|9185.2|9183.7|9181.3|9179.8|399
1638272700000|2021-11-30 11:45:00|9184.6|9183.1|9185.6|9184.1|9186.2|9184.7|9184.1|9182.6|380
1638273000000|2021-11-30 11:50:00|9185.5|9184|9187|9185.5|9189.4|9187.9|9184.3|9182.8|533
1638273300000|2021-11-30 11:55:00|9186.9|9185.4|9188.5|9187|9191.7|9190.2|9186.8|9185.3|614
1638273600000|2021-11-30 12:00:00|9188.6|9187.1|9184.7|9183.2|9189.4|9187.9|9184.3|9182.8|483
1638273900000|2021-11-30 12:05:00|9184.8|9183.3|9190.6|9189.1|9191.6|9190.1|9183.7|9182.2|401
1638274200000|2021-11-30 12:10:00|9190.5|9189|9196.3|9194.8|9197.4|9195.9|9189.6|9188.1|483
1638274500000|2021-11-30 12:15:00|9196.4|9194.9|9191.1|9189.6|9196.4|9194.9|9190.3|9188.8|328
1638274800000|2021-11-30 12:20:00|9191|9189.5|9190.4|9188.9|9191.7|9190.2|9189.1|9187.6|432
1638275100000|2021-11-30 12:25:00|9190.3|9188.8|9192.8|9191.3|9194.8|9193.3|9190|9188.5|583
1638275400000|2021-11-30 12:30:00|9192.7|9191.2|9189|9187.5|9192.8|9191.3|9188.3|9186.8|501
1638275700000|2021-11-30 12:35:00|9188.9|9187.4|9183.7|9182.2|9189.3|9187.8|9183.7|9182.2|416
1638276000000|2021-11-30 12:40:00|9183.9|9182.4|9182.5|9181|9184|9182.5|9181.8|9180.3|454
1638276300000|2021-11-30 12:45:00|9182.6|9181.1|9186.5|9185|9186.8|9185.3|9182.6|9181.1|403
1638276600000|2021-11-30 12:50:00|9186.4|9184.9|9186.5|9185|9187.7|9186.2|9185.5|9184|285
1638276900000|2021-11-30 12:55:00|9186.4|9184.9|9187.9|9186.4|9188.3|9186.8|9185.4|9183.9|397
1638277200000|2021-11-30 13:00:00|9187.8|9186.3|9185.1|9183.6|9188.3|9186.8|9184.3|9182.8|592
1638277500000|2021-11-30 13:05:00|9184.8|9183.3|9182|9180.5|9184.9|9183.4|9181.2|9179.7|523
1638277800000|2021-11-30 13:10:00|9181.9|9180.4|9180|9178.5|9184.5|9183|9178.8|9177.3|588
1638278100000|2021-11-30 13:15:00|9180.1|9178.6|9181.8|9180.3|9182.4|9180.9|9179.2|9177.7|464
1638278400000|2021-11-30 13:20:00|9181.9|9180.4|9177.6|9176.1|9181.9|9180.4|9176.8|9175.3|489
1638278700000|2021-11-30 13:25:00|9177.5|9176|9175|9173.5|9178.6|9177.1|9174.5|9173|255
1638279000000|2021-11-30 13:30:00|9175.1|9173.6|9172.1|9170.6|9175.2|9173.7|9171.8|9170.3|607
1638279300000|2021-11-30 13:35:00|9171.9|9170.4|9170.9|9169.4|9173.9|9172.4|9169.5|9167.6|826
1638279600000|2021-11-30 13:40:00|9170.8|9169.3|9172.9|9171.4|9173|9171.5|9168.9|9167.4|620
1638279900000|2021-11-30 13:45:00|9172.5|9171|9176.9|9175.4|9177.2|9175.7|9171.8|9170.2|594
1638280200000|2021-11-30 13:50:00|9176.8|9175.3|9176.9|9175.4|9179.1|9177.6|9176|9174.5|440
1638280500000|2021-11-30 13:55:00|9177|9175.5|9178.5|9177|9179.9|9178.4|9175.9|9174.4|610
1638280800000|2021-11-30 14:00:00|9178.6|9177.1|9178.9|9177.4|9180|9178.5|9175.9|9174.4|554
1638281100000|2021-11-30 14:05:00|9179|9177.5|9179.4|9177.9|9180.6|9179|9177|9175.5|523
1638281400000|2021-11-30 14:10:00|9179.3|9177.8|9178.9|9177.4|9180.6|9179.1|9177.1|9175.6|441
1638281700000|2021-11-30 14:15:00|9178.8|9177.3|9176.8|9175.3|9179|9177.5|9174|9172.5|549
1638282000000|2021-11-30 14:20:00|9176.7|9175.2|9173.6|9172.1|9179.4|9177.9|9173.6|9172.1|453
1638282300000|2021-11-30 14:25:00|9173.5|9172|9167.3|9165.8|9173.5|9172|9166.1|9163.8|568
1638282600000|2021-11-30 14:30:00|9167.4|9165.9|9166.1|9164.6|9170.6|9169.1|9164.6|9163.1|866
1638282900000|2021-11-30 14:35:00|9166.2|9164.7|9164|9162.5|9167.5|9166|9163.6|9162.1|557
1638283200000|2021-11-30 14:40:00|9164.1|9162.6|9164.8|9162.4|9168|9166.5|9163.9|9162.4|387
1638283500000|2021-11-30 14:45:00|9164.4|9162.9|9162.4|9160.9|9164.8|9163.3|9158.9|9157.2|983
1638283800000|2021-11-30 14:50:00|9162.5|9161|9162.3|9160.8|9162.9|9161.4|9158.9|9157.2|802
1638284100000|2021-11-30 14:55:00|9162.4|9160.9|9162.3|9159.9|9165.2|9163.7|9159.1|9157.4|790
1638284400000|2021-11-30 15:00:00|9162.1|9160.6|9165.2|9163.7|9165.2|9163.7|9158.2|9156.6|754
1638284700000|2021-11-30 15:05:00|9165|9163.5|9164.5|9163|9168|9166.2|9163.8|9162.3|866
1638285000000|2021-11-30 15:10:00|9164.4|9162.9|9164.9|9163.4|9168.2|9166.7|9160.6|9159.1|824
1638285300000|2021-11-30 15:15:00|9165|9163.5|9166.9|9165.4|9168.3|9166.8|9164.3|9162.8|733
1638285600000|2021-11-30 15:20:00|9166.8|9165.3|9168.9|9167.4|9174.7|9173.2|9166.4|9164.9|837
1638285900000|2021-11-30 15:25:00|9168.8|9167.3|9168|9166.5|9169.5|9168|9162.1|9160.6|864
1638286200000|2021-11-30 15:30:00|9167.8|9166.3|9176.8|9175.3|9177.2|9175.7|9167.3|9165.8|1067
1638286500000|2021-11-30 15:35:00|9177.1|9175.6|9199.1|9196.7|9206|9204|9176.8|9175.3|1744
1638286800000|2021-11-30 15:40:00|9199|9196.6|9207.1|9205.6|9208.9|9206.7|9198|9196.2|1369
1638287100000|2021-11-30 15:45:00|9207.2|9205.7|9211.6|9210.1|9215.7|9213.7|9204.9|9203.4|1547
1638287400000|2021-11-30 15:50:00|9211.8|9210.3|9233.5|9230.8|9247.2|9244.8|9208.7|9206.4|1905
1638287700000|2021-11-30 15:55:00|9233.2|9230.9|9249.7|9247.3|9261.2|9258.1|9232.9|9230.8|2079
1638288000000|2021-11-30 16:00:00|9249.5|9247.1|9244.8|9242.4|9268.4|9265.6|9239.5|9236.2|1868
1638288300000|2021-11-30 16:05:00|9244.7|9242.3|9219.1|9216.7|9246.2|9243.8|9218.8|9216.6|1575
1638288600000|2021-11-30 16:10:00|9219.3|9216.9|9220.6|9219.1|9229.6|9227.8|9217.4|9215.1|1281
1638288900000|2021-11-30 16:15:00|9221.1|9218.7|9228.4|9226.9|9231.1|9229|9220|9218.2|1119
1638289200000|2021-11-30 16:20:00|9228.5|9227|9224.1|9222.6|9232.5|9230.6|9221.7|9219.9|1239
1638289500000|2021-11-30 16:25:00|9224.2|9222.7|9220.8|9219.3|9229|9227.5|9220.2|9218.3|1086
1638289800000|2021-11-30 16:30:00|9221|9219.5|9219.3|9217.8|9228.5|9227|9218.9|9216.9|970
1638290100000|2021-11-30 16:35:00|9219.5|9218|9221.2|9219.7|9224.7|9222.9|9218.1|9216.6|947
1638290400000|2021-11-30 16:40:00|9221.7|9220.2|9223.5|9222|9226.1|9224.6|9220.8|9218.9|878
1638290700000|2021-11-30 16:45:00|9223.4|9221.9|9210.2|9208.7|9223.5|9222|9209.9|9208|1184
1638291000000|2021-11-30 16:50:00|9210.6|9209.1|9214.9|9213.4|9218.8|9216.6|9210.2|9208.7|687
1638291300000|2021-11-30 16:55:00|9215|9213.5|9218|9216.5|9220.9|9219.1|9211.2|9209.7|804
1638291600000|2021-11-30 17:00:00|9218.1|9216.6|9223|9221.5|9223|9221.5|9216.2|9214.4|749
1638291900000|2021-11-30 17:05:00|9223.1|9221.6|9217.4|9215.9|9223.7|9222.2|9216.6|9214.5|807
1638292200000|2021-11-30 17:10:00|9217.3|9215.8|9217.6|9216.1|9218.4|9216.5|9211.3|9209.4|815
1638292500000|2021-11-30 17:15:00|9217.5|9216|9219.9|9218.4|9221.2|9219.7|9214.1|9212.6|652
1638292800000|2021-11-30 17:20:00|9220|9218.5|9216.3|9214.8|9220|9218.5|9215.9|9214.3|607
1638293100000|2021-11-30 17:25:00|9216.2|9214.7|9213.3|9211.8|9219.6|9218.1|9212.9|9211.4|590
1638293400000|2021-11-30 17:30:00|9213.1|9211.6|9206.2|9204.7|9214.1|9212.6|9204.4|9202.7|680
1638293700000|2021-11-30 17:35:00|9206.1|9204.6|9205.6|9204.1|9210.2|9208.6|9205.1|9203.6|699
1638294000000|2021-11-30 17:40:00|9205.7|9204.2|9206.5|9205|9208.1|9206.6|9204.5|9203|590
1638294300000|2021-11-30 17:45:00|9206.6|9205.1|9206.4|9204.9|9208.6|9207.1|9205.2|9203.7|468
1638294600000|2021-11-30 17:50:00|9206.3|9204.8|9200|9198.5|9207.7|9206.2|9199.3|9197.8|548
1638294900000|2021-11-30 17:55:00|9199.9|9198.4|9203.8|9202.3|9205.3|9203.7|9199.5|9198|557
1638295200000|2021-11-30 18:00:00|9204.2|9201.8|9200.8|9199.3|9206.1|9204.3|9199.8|9197.9|483
1638295500000|2021-11-30 18:05:00|9200.9|9199.4|9198.9|9197.4|9201.3|9199.8|9198.5|9197|525
1638295800000|2021-11-30 18:10:00|9198.8|9197.3|9198|9196.5|9198.8|9197.3|9194.8|9193.3|683
1638296100000|2021-11-30 18:15:00|9197.9|9196.4|9195.3|9193.8|9198|9196.5|9193.4|9191.6|386
1638296400000|2021-11-30 18:20:00|9195.2|9193.7|9193.7|9192.2|9195.4|9193.9|9192|9190.5|404
1638296700000|2021-11-30 18:25:00|9193.8|9192.3|9194.2|9192.7|9194.9|9193.4|9193|9191.5|316
1638297000000|2021-11-30 18:30:00|9194.1|9192.6|9192.9|9191.4|9197.2|9195.7|9191|9189.5|466
1638297300000|2021-11-30 18:35:00|9192.8|9191.3|9196.2|9194.7|9197.4|9195.8|9192.4|9190.4|444
1638297600000|2021-11-30 18:40:00|9196.1|9194.6|9198.7|9197.2|9200.3|9198.8|9195.4|9193.9|262
1638297900000|2021-11-30 18:45:00|9198.6|9197.1|9197.4|9195.9|9199.6|9198.1|9196.2|9194.7|336
1638298200000|2021-11-30 18:50:00|9197.3|9195.8|9195.7|9194.2|9197.9|9196.4|9195.4|9193.9|409
1638298500000|2021-11-30 18:55:00|9195.6|9194.1|9200.5|9199|9200.9|9199.4|9195.4|9193.9|509
1638298800000|2021-11-30 19:00:00|9200.6|9199.1|9199.3|9197.8|9201.6|9200.1|9198.5|9197|338
1638299100000|2021-11-30 19:05:00|9199.4|9197.9|9199.7|9198.2|9202|9200.5|9198.4|9196.9|310
1638299400000|2021-11-30 19:10:00|9199.6|9198.1|9198|9196.5|9200.5|9199|9196.7|9195.2|265
1638299700000|2021-11-30 19:15:00|9197.9|9196.4|9198.8|9197.3|9200.1|9198.6|9197.8|9196.3|245
1638300000000|2021-11-30 19:20:00|9198.7|9197.2|9198.6|9197.1|9199.7|9198.2|9198|9196.5|251
1638300300000|2021-11-30 19:25:00|9198.7|9197.2|9197.5|9196|9198.7|9197.2|9195.7|9194.2|368
1638300600000|2021-11-30 19:30:00|9197.6|9196.1|9194.3|9192.8|9198|9196.5|9194.3|9192.8|366
1638300900000|2021-11-30 19:35:00|9194.4|9192.9|9194.3|9192.8|9194.9|9193.4|9193|9191.5|362
1638301200000|2021-11-30 19:40:00|9194.2|9192.7|9192.5|9191|9194.7|9193.2|9190.8|9189.3|458
1638301500000|2021-11-30 19:45:00|9192.4|9190.9|9191.7|9190.2|9193.8|9192.3|9190.7|9189.2|448
1638301800000|2021-11-30 19:50:00|9191.6|9190.1|9194.5|9193|9196.9|9195.2|9191.3|9189.8|569
1638302100000|2021-11-30 19:55:00|9194.7|9193.2|9186.4|9184.9|9195.3|9193.8|9186.2|9184.7|627
1638302400000|2021-11-30 20:00:00|9186.1|9184.6|9191|9189.5|9192.3|9190.8|9185.1|9183.6|857
1638302700000|2021-11-30 20:05:00|9190.7|9189.2|9190.4|9188.9|9191.3|9189.8|9189|9187.5|281
1638303000000|2021-11-30 20:10:00|9190.3|9188.8|9189.6|9188.1|9190.4|9188.9|9187.6|9186.1|188
1638303300000|2021-11-30 20:15:00|9189.7|9188.2|9186.2|9184.7|9189.8|9188.3|9185.8|9184.3|257
1638303600000|2021-11-30 20:20:00|9186|9184.5|9186.7|9185.2|9188.8|9187.3|9185.9|9184.4|399
1638303900000|2021-11-30 20:25:00|9186.6|9185.1|9186.6|9185.1|9188.7|9186.9|9186.6|9185.1|271
1638304200000|2021-11-30 20:30:00|9186.7|9185.2|9186.2|9184.7|9187.5|9185.7|9185.5|9184|254
1638304500000|2021-11-30 20:35:00|9186.3|9184.8|9186.8|9185.3|9188.5|9186.5|9186.1|9184.2|284
1638304800000|2021-11-30 20:40:00|9187.3|9184.8|9187.3|9185.8|9187.7|9185.8|9185.9|9184.1|276
1638305100000|2021-11-30 20:45:00|9187.2|9185.7|9186.2|9184.7|9188|9186.5|9185.7|9184|264
1638305400000|2021-11-30 20:50:00|9186.3|9184.8|9185.7|9184.2|9187.9|9185.8|9185.7|9184.1|281
1638305700000|2021-11-30 20:55:00|9185.6|9184.1|9180.9|9179.4|9187.3|9184.9|9180.6|9178.7|457
1638306000000|2021-11-30 21:00:00|9181|9179.5|9181|9179.5|9181.7|9179.8|9180.4|9178.3|381
1638306300000|2021-11-30 21:05:00|9181.1|9179.6|9181.9|9179.5|9183.8|9181.8|9180.9|9178.9|309
1638306600000|2021-11-30 21:10:00|9181.8|9179.4|9181.7|9180.2|9183.3|9181.6|9181.2|9179.3|250
1638306900000|2021-11-30 21:15:00|9181.8|9180.3|9183.1|9181.6|9183.6|9181.7|9181.5|9179.9|212
1638307200000|2021-11-30 21:20:00|9183|9181.5|9182.9|9181.4|9184.7|9182.2|9182.4|9180.9|189
1638307500000|2021-11-30 21:25:00|9182.8|9181.3|9183.8|9182.3|9184.1|9182.5|9181.4|9179.9|255
1638307800000|2021-11-30 21:30:00|9183.9|9182.4|9187.2|9185.7|9188.1|9186|9183.7|9182.2|225
1638308100000|2021-11-30 21:35:00|9187.3|9185.8|9184.8|9183.3|9187.7|9186.2|9184.7|9183.1|123
1638308400000|2021-11-30 21:40:00|9184.7|9183.2|9184.4|9182.9|9186.2|9184.3|9184|9182.5|171
1638308700000|2021-11-30 21:45:00|9184.5|9183|9185.7|9183.3|9187|9184.5|9184.3|9182.4|245
1638309000000|2021-11-30 21:50:00|9185.6|9183.2|9184.9|9182.5|9187.5|9185|9184.2|9181.8|274
1638309300000|2021-11-30 21:55:00|9185.2|9182.3|9196.8|9181.8|9196.8|9183.3|9184.3|9178.7|296
1638309600000|2021-11-30 22:00:00|9197.7|9182.7|9202|9187|9209.7|9194.7|9196.9|9181.9|133
1638309900000|2021-11-30 22:05:00|9201.5|9186.5|9198.1|9183.1|9203|9188|9197.5|9182.5|80
1638310200000|2021-11-30 22:10:00|9197|9182|9199.2|9184.2|9202.7|9187.7|9197|9182|183
1638310500000|2021-11-30 22:15:00|9199.3|9184.3|9195.7|9180.7|9203.1|9188.1|9194.9|9179.9|205
1638310800000|2021-11-30 22:20:00|9195.6|9180.6|9197|9182|9199.6|9184.6|9193|9179.1|213
1638311100000|2021-11-30 22:25:00|9197.2|9182.2|9197.8|9182.8|9200.3|9185.3|9193.8|9178.8|187
1638311400000|2021-11-30 22:30:00|9196.9|9181.9|9198.4|9183.4|9200.7|9185.7|9193.9|9178.9|499
1638311700000|2021-11-30 22:35:00|9198.5|9183.5|9195.4|9180.4|9202.4|9187.4|9192.9|9177.9|344
1638312000000|2021-11-30 22:40:00|9195.3|9180.3|9196.9|9181.9|9198.7|9183.7|9194.8|9179.8|237
1638312300000|2021-11-30 22:45:00|9195.3|9180.3|9195.6|9180.6|9198.9|9183.9|9194.7|9179.8|421
1638312600000|2021-11-30 22:50:00|9195.7|9180.7|9195.6|9182.7|9197.6|9183|9193.4|9180.2|467
1638312900000|2021-11-30 22:55:00|9195.7|9182.9|9194.4|9182.5|9198.5|9183.8|9192.6|9180.6|518
1638313200000|2021-11-30 23:00:00|9193.6|9182.3|9188.9|9186.3|9196|9187.2|9188.2|9177|705
1638313500000|2021-11-30 23:05:00|9189.3|9186.5|9189.9|9187|9190.9|9187.9|9188.6|9185.7|384
1638313800000|2021-11-30 23:10:00|9189.8|9186.7|9191.1|9188.2|9195.3|9189.4|9189.6|9184.3|491
1638314100000|2021-11-30 23:15:00|9191.2|9187.9|9190.7|9188.3|9191.8|9188.9|9189|9187.1|302
1638314400000|2021-11-30 23:20:00|9190.2|9188.7|9190.1|9188.6|9191.7|9190.1|9189.9|9188.2|175
1638314700000|2021-11-30 23:25:00|9189.9|9188.4|9193.3|9191.8|9193.8|9192|9189.9|9188.4|212
1638315000000|2021-11-30 23:30:00|9193.2|9191.7|9191.1|9188.7|9194.7|9192.7|9190.7|9188.2|336
1638315300000|2021-11-30 23:35:00|9191|9188.6|9193.3|9190.9|9193.7|9191.4|9190.9|9188.6|252
1638315600000|2021-11-30 23:40:00|9193.2|9190.8|9193.5|9192|9194.3|9192.5|9191.8|9189.9|294
1638315900000|2021-11-30 23:45:00|9193.2|9191.7|9193.8|9192.3|9194.9|9192.9|9192.9|9190.9|211
1638316200000|2021-11-30 23:50:00|9193.9|9192.4|9195|9192.6|9195.2|9193.3|9193|9191.5|246
1638316500000|2021-11-30 23:55:00|9194.9|9192.5|9196.8|9194.4|9196.8|9195.1|9194.5|9192.5|164
1638316800000|2021-12-01 00:00:00|9196.9|9194.5|9195.5|9194|9197.3|9195.4|9194.2|9192.7|346
1638317100000|2021-12-01 00:05:00|9195.8|9194.3|9194.3|9192.8|9196.4|9194.6|9193.7|9192.2|248
1638317400000|2021-12-01 00:10:00|9194.4|9192.9|9191.7|9190.2|9194.5|9193|9190.9|9189.4|246
1638317700000|2021-12-01 00:15:00|9191.8|9190.3|9191.9|9190.4|9192.9|9191.4|9190.8|9189.3|246
1638318000000|2021-12-01 00:20:00|9191.8|9190.3|9192.3|9190.8|9192.8|9191.3|9191.3|9189.5|233
1638318300000|2021-12-01 00:25:00|9192.5|9191|9192.6|9191.1|9193.6|9192|9192.4|9190.3|274
1638318600000|2021-12-01 00:30:00|9192.7|9191.2|9194|9192.5|9195.4|9193|9192.4|9190.4|421
1638318900000|2021-12-01 00:35:00|9193.8|9192.3|9194.2|9192.7|9195|9193.5|9192.3|9190.8|239
1638319200000|2021-12-01 00:40:00|9194.3|9192.8|9194.1|9192.6|9196|9194.5|9193.2|9191.6|260
1638319500000|2021-12-01 00:45:00|9194.2|9192.7|9196.9|9195.4|9197|9195.5|9193.4|9191.9|270
1638319800000|2021-12-01 00:50:00|9197|9195.5|9199.7|9197.3|9199.9|9197.9|9196.1|9194.6|317
1638320100000|2021-12-01 00:55:00|9199.8|9197.4|9198.3|9196.8|9200.1|9198.6|9197.6|9195.6|302
1638320400000|2021-12-01 01:00:00|9198.2|9196.7|9199.4|9197.9|9200.6|9198.6|9195.6|9194.1|388
1638320700000|2021-12-01 01:05:00|9199.5|9198|9203.9|9202.4|9204.1|9202.4|9198.7|9197.2|424
1638321000000|2021-12-01 01:10:00|9203.8|9202.3|9209.5|9208|9212.8|9211.2|9203.6|9202.1|528
1638321300000|2021-12-01 01:15:00|9209.8|9207.4|9210.1|9208.6|9210.6|9208.8|9207.7|9206.2|363
1638321600000|2021-12-01 01:20:00|9210|9208.5|9210.5|9208.1|9211.8|9209.8|9208.4|9206.1|497
1638321900000|2021-12-01 01:25:00|9210.6|9208.2|9211.5|9210|9212|9210|9209.3|9207.6|255
1638322200000|2021-12-01 01:30:00|9211.6|9210.1|9207.8|9206.3|9212.4|9210.5|9207.7|9206.1|398
1638322500000|2021-12-01 01:35:00|9208|9206.5|9207.6|9206.1|9208.7|9207.2|9206.5|9205|247
1638322800000|2021-12-01 01:40:00|9207.5|9206|9205.1|9203.6|9207.9|9206.3|9205|9203.1|237
1638323100000|2021-12-01 01:45:00|9205.2|9203.7|9207.8|9206.3|9207.9|9206.4|9205.2|9203.2|270
1638323400000|2021-12-01 01:50:00|9207.7|9206.2|9213.5|9212|9213.7|9212.2|9207.6|9206.1|318
1638323700000|2021-12-01 01:55:00|9213.6|9212.1|9213.9|9212.4|9214|9212.5|9211.9|9210.1|277
1638324000000|2021-12-01 02:00:00|9214|9212.5|9211.8|9210.3|9214.7|9213.2|9211.2|9209.7|247
1638324300000|2021-12-01 02:05:00|9211.9|9210.4|9215.6|9214.1|9215.7|9214.2|9211.9|9210.4|228
1638324600000|2021-12-01 02:10:00|9215.7|9214.2|9214.5|9213|9216.4|9214.9|9214.5|9213|170
1638324900000|2021-12-01 02:15:00|9214.6|9213.1|9214.3|9212.8|9215.4|9213.9|9213.5|9212|149
1638325200000|2021-12-01 02:20:00|9214.2|9212.7|9211.9|9210.4|9214.5|9213|9211.8|9210.3|194
1638325500000|2021-12-01 02:25:00|9212|9210.5|9215|9213.5|9215.1|9213.6|9212|9210.5|140
1638325800000|2021-12-01 02:30:00|9214.9|9213.4|9218.1|9216.6|9219|9217.5|9214.9|9213.4|356
1638326100000|2021-12-01 02:35:00|9218|9216.5|9217.4|9215.9|9219|9217.5|9216.5|9215|223
1638326400000|2021-12-01 02:40:00|9217.3|9215.8|9215.1|9213.6|9217.4|9215.9|9214.4|9212.9|207
1638326700000|2021-12-01 02:45:00|9215.3|9213.8|9215|9213.5|9216.3|9214.7|9214.4|9212.9|252
1638327000000|2021-12-01 02:50:00|9215.1|9213.6|9215.5|9214|9216|9214.5|9214.5|9213|195
1638327300000|2021-12-01 02:55:00|9215.4|9213.9|9214|9212.5|9216|9214.3|9213.3|9211.8|219
1638327600000|2021-12-01 03:00:00|9213.9|9212.4|9207.7|9206.2|9214|9212.5|9207.3|9205.7|227
1638327900000|2021-12-01 03:05:00|9207.5|9206|9206.1|9204.6|9207.6|9206.1|9205.7|9203.8|143
1638328200000|2021-12-01 03:10:00|9206|9204.5|9206|9203.6|9207.1|9205.6|9205.4|9203.3|222
1638328500000|2021-12-01 03:15:00|9205.9|9203.5|9204.4|9202.9|9206.2|9204.7|9203.3|9201.8|264
1638328800000|2021-12-01 03:20:00|9204.5|9203|9207|9205.5|9207.2|9205.7|9204.4|9202.6|171
1638329100000|2021-12-01 03:25:00|9206.9|9205.4|9208.6|9207.1|9208.7|9207.2|9206.9|9205.1|100
1638329400000|2021-12-01 03:30:00|9208.5|9207|9205.6|9204.1|9208.5|9207|9205.6|9203.7|173
1638329700000|2021-12-01 03:35:00|9205.7|9204.2|9206.3|9204.8|9206.9|9205.4|9205.3|9203.8|210
1638330000000|2021-12-01 03:40:00|9206.2|9204.7|9204.4|9202.9|9207|9205.5|9203.9|9202.4|168
1638330300000|2021-12-01 03:45:00|9204.5|9203|9203.7|9202.2|9205.3|9203.8|9203.7|9202.2|178
1638330600000|2021-12-01 03:50:00|9203.8|9202.3|9203.3|9201.8|9204.4|9202.9|9203|9201.5|139
1638330900000|2021-12-01 03:55:00|9203.4|9201.9|9207.1|9205.6|9207.2|9205.7|9203.4|9201.9|176
1638331200000|2021-12-01 04:00:00|9207|9205.5|9209.4|9207.9|9210.2|9208.7|9207|9205.5|159
1638331500000|2021-12-01 04:05:00|9209.5|9208|9208.8|9207.3|9210.2|9208.7|9208.6|9207.1|90
1638331800000|2021-12-01 04:10:00|9208.7|9207.2|9207.5|9206|9209.4|9207.9|9207.4|9205.9|93
1638332100000|2021-12-01 04:15:00|9207.2|9205.7|9204.8|9203.3|9207.3|9205.8|9204.4|9202.9|156
1638332400000|2021-12-01 04:20:00|9204.9|9203.4|9205.1|9203.6|9205.9|9204.4|9204.6|9202.7|113
1638332700000|2021-12-01 04:25:00|9205|9203.5|9205.2|9203.7|9206.1|9204.5|9204.6|9203.1|94
1638333000000|2021-12-01 04:30:00|9205.3|9203.8|9204.4|9202.9|9206.3|9204.6|9204.2|9202.7|167
1638333300000|2021-12-01 04:35:00|9204.3|9202.8|9205.4|9203.9|9205.5|9204|9203.4|9201.9|116
1638333600000|2021-12-01 04:40:00|9205.5|9204|9204.8|9203.3|9205.5|9204|9203.7|9202.2|126
1638333900000|2021-12-01 04:45:00|9204.7|9203.2|9204.4|9202.9|9205.7|9204.2|9204.4|9202.9|109
1638334200000|2021-12-01 04:50:00|9204.5|9203|9204|9202.5|9205.3|9203.8|9203.4|9201.9|106
1638334500000|2021-12-01 04:55:00|9203.8|9202.3|9203.8|9202.3|9205.6|9204.1|9203.6|9202.1|157
1638334800000|2021-12-01 05:00:00|9203.6|9202.1|9203|9201.5|9203.8|9202.3|9202.4|9200.9|153
1638335100000|2021-12-01 05:05:00|9202.9|9201.4|9202.8|9201.3|9204|9202.5|9202.4|9200.9|126
1638335400000|2021-12-01 05:10:00|9202.7|9201.2|9204|9202.5|9204|9202.5|9202.1|9200.6|149
1638335700000|2021-12-01 05:15:00|9203.9|9202.4|9203|9201.5|9204.5|9203|9202.7|9201.2|166
1638336000000|2021-12-01 05:20:00|9202.9|9201.4|9204.6|9203.1|9204.7|9203.2|9202.7|9201.2|84
1638336300000|2021-12-01 05:25:00|9204.5|9203|9207|9205.5|9207.2|9205.7|9204.3|9202.8|88
1638336600000|2021-12-01 05:30:00|9206.9|9205.4|9207.1|9205.6|9208.2|9206.7|9206.4|9204.9|154
1638336900000|2021-12-01 05:35:00|9207|9205.5|9207|9205.5|9207.3|9205.7|9206.5|9204.9|123
1638337200000|2021-12-01 05:40:00|9207.1|9205.6|9206|9204.5|9207.7|9206.2|9205.7|9204.2|162
1638337500000|2021-12-01 05:45:00|9205.9|9204.4|9205.1|9203.6|9206.4|9204.9|9204.7|9203.2|194
1638337800000|2021-12-01 05:50:00|9205.2|9203.7|9205.4|9203.9|9205.5|9204|9204.2|9202.7|154
1638338100000|2021-12-01 05:55:00|9205.3|9203.8|9203.1|9201.6|9206.2|9204.7|9202.8|9201.1|316
1638338400000|2021-12-01 06:00:00|9202.9|9201.4|9202.3|9200.8|9204|9202.5|9202.2|9200.7|306
1638338700000|2021-12-01 06:05:00|9202.4|9200.9|9202.5|9201|9203.8|9202.3|9201.4|9199.9|238
1638339000000|2021-12-01 06:10:00|9202.4|9200.9|9202.7|9201.2|9202.8|9201.2|9200.5|9199|263
1638339300000|2021-12-01 06:15:00|9202.8|9201.3|9202.9|9201.4|9205.9|9204.4|9202.7|9201.2|354
1638339600000|2021-12-01 06:20:00|9202.7|9201.2|9204.5|9203|9204.8|9203.3|9202.5|9200.7|301
1638339900000|2021-12-01 06:25:00|9204.6|9203.1|9204.5|9203|9204.7|9203.2|9203.5|9202|188
1638340200000|2021-12-01 06:30:00|9204.4|9202.9|9203.7|9202.2|9204.5|9203|9203.4|9201.9|221
1638340500000|2021-12-01 06:35:00|9203.8|9202.3|9205.1|9203.6|9205.1|9203.6|9203.8|9202.3|139
1638340800000|2021-12-01 06:40:00|9205.2|9203.7|9204|9202.5|9206|9204.5|9203.7|9202.2|170
1638341100000|2021-12-01 06:45:00|9204.1|9202.6|9203.5|9202|9204.3|9202.8|9203|9201.5|165
1638341400000|2021-12-01 06:50:00|9203.6|9202.1|9204.3|9202.8|9204.6|9203.1|9203.3|9201.8|213
1638341700000|2021-12-01 06:55:00|9204.2|9202.7|9204.9|9202.5|9206.8|9204.9|9203.7|9202|247
1638342000000|2021-12-01 07:00:00|9204.4|9202.9|9198.2|9196.7|9206.1|9204.6|9197.9|9196.4|641
1638342300000|2021-12-01 07:05:00|9198.1|9196.6|9199.9|9198.4|9200.2|9198.7|9194.5|9193|493
1638342600000|2021-12-01 07:10:00|9200|9198.5|9201.2|9199.7|9202.2|9200.7|9199.4|9197.9|476
1638342900000|2021-12-01 07:15:00|9201.3|9199.8|9199.2|9197.7|9202.8|9201.3|9198.8|9197.3|407
1638343200000|2021-12-01 07:20:00|9199.3|9197.8|9201|9199.5|9203|9201.5|9198.5|9197|368
1638343500000|2021-12-01 07:25:00|9201.2|9199.7|9197.6|9195.2|9201.3|9199.8|9197|9194.4|418
1638343800000|2021-12-01 07:30:00|9197.8|9195.4|9201.7|9200.2|9203.1|9201.6|9194.5|9193|425
1638344100000|2021-12-01 07:35:00|9201.6|9200.1|9196.8|9195.3|9202|9200.5|9195.5|9193.7|442
1638344400000|2021-12-01 07:40:00|9196.9|9195.4|9197.2|9195.7|9199.4|9197.9|9194.4|9192.7|453
1638344700000|2021-12-01 07:45:00|9197.4|9195.9|9195.3|9193.8|9198.2|9196.7|9193.7|9192.2|596
1638345000000|2021-12-01 07:50:00|9195.4|9193.9|9199.6|9198.1|9200.7|9199.2|9195.3|9193.8|660
1638345300000|2021-12-01 07:55:00|9199.7|9198.2|9192.8|9191.3|9199.7|9198.2|9190.4|9188.4|910
1638345600000|2021-12-01 08:00:00|9192.7|9191.2|9177.9|9176.4|9192.8|9191.3|9177.4|9175.9|1098
1638345900000|2021-12-01 08:05:00|9178.4|9176.9|9180.9|9179.4|9182.2|9180.7|9173.8|9172.3|922
1638346200000|2021-12-01 08:10:00|9180.8|9179.3|9185.6|9184.1|9186.9|9185.4|9180|9178.5|774
1638346500000|2021-12-01 08:15:00|9185.7|9184.2|9191.7|9190.2|9192.3|9190.8|9183.5|9182|771
1638346800000|2021-12-01 08:20:00|9191.6|9190.1|9194.6|9193.1|9194.6|9193.1|9188|9186.5|693
1638347100000|2021-12-01 08:25:00|9194.7|9193.2|9196.9|9194.5|9197.3|9195.6|9192.7|9191.2|507
1638347400000|2021-12-01 08:30:00|9196.6|9194.2|9202.7|9201.2|9203.8|9202.3|9194.7|9193.2|562
1638347700000|2021-12-01 08:35:00|9202.6|9201.1|9207.4|9205.9|9209|9207.5|9200.1|9198.3|762
1638348000000|2021-12-01 08:40:00|9207.5|9206|9208.5|9207|9210.7|9209.2|9205.3|9203.8|908
1638348300000|2021-12-01 08:45:00|9208|9206.5|9209.8|9208.3|9213.5|9212|9206.6|9205.1|705
1638348600000|2021-12-01 08:50:00|9209.7|9208.2|9207.7|9206.2|9210.8|9209.3|9206.6|9205.1|699
1638348900000|2021-12-01 08:55:00|9207.6|9206.1|9206.3|9204.8|9207.9|9206.4|9202.5|9201|775
1638349200000|2021-12-01 09:00:00|9206.2|9204.7|9210|9207.6|9210.3|9208.5|9202.9|9201.4|760
1638349500000|2021-12-01 09:05:00|9209.9|9207.5|9207.3|9205.8|9213.8|9212.1|9207.3|9205.8|676
1638349800000|2021-12-01 09:10:00|9207.2|9205.7|9203.8|9202.3|9207.6|9206.1|9202.7|9201.2|682
1638350100000|2021-12-01 09:15:00|9203.9|9202.4|9195.6|9194.1|9203.9|9202.4|9194.9|9193.4|724
1638350400000|2021-12-01 09:20:00|9195.7|9194.2|9196.4|9194.9|9199.7|9198.2|9195.1|9193.6|493
1638350700000|2021-12-01 09:25:00|9196.5|9195|9194.1|9192.6|9196.5|9195|9193.4|9191.9|448
1638351000000|2021-12-01 09:30:00|9194|9192.5|9197.5|9196|9198.2|9196.7|9193.8|9192.3|464
1638351300000|2021-12-01 09:35:00|9197.4|9195.9|9189.1|9187.6|9197.7|9196|9189.1|9187.6|636
1638351600000|2021-12-01 09:40:00|9189.2|9187.7|9190|9188.5|9192.6|9191.1|9188.7|9187.2|486
1638351900000|2021-12-01 09:45:00|9189.9|9188.4|9194.4|9192.9|9194.9|9193.4|9189.6|9188.1|533
1638352200000|2021-12-01 09:50:00|9194.3|9192.8|9193.1|9191.6|9195|9193.5|9190.7|9189.2|366
1638352500000|2021-12-01 09:55:00|9193.2|9191.7|9194.7|9193.2|9195.4|9193.9|9192.8|9191.3|292
1638352800000|2021-12-01 10:00:00|9194.8|9193.3|9187.1|9185.6|9194.8|9193.3|9187|9185.5|395
1638353100000|2021-12-01 10:05:00|9187.2|9185.7|9187.3|9185.8|9188.4|9186.9|9183.8|9182.3|405
1638353400000|2021-12-01 10:10:00|9187.2|9185.7|9186.6|9185.1|9187.3|9185.8|9184.4|9182.9|476
1638353700000|2021-12-01 10:15:00|9186.5|9185|9194.8|9193.3|9194.9|9193.4|9186.1|9184.6|505
1638354000000|2021-12-01 10:20:00|9194.5|9193|9195.7|9194.2|9198.8|9197.3|9194.5|9193|476
1638354300000|2021-12-01 10:25:00|9195.6|9194.1|9194|9192.5|9195.8|9194.3|9193.2|9191.7|419
1638354600000|2021-12-01 10:30:00|9194.1|9192.6|9191.2|9189.7|9194.8|9193.3|9191.1|9189.6|292
1638354900000|2021-12-01 10:35:00|9191.1|9189.6|9192.1|9190.6|9192.5|9191|9190.2|9188.7|313
1638355200000|2021-12-01 10:40:00|9192|9190.5|9198.6|9197.1|9198.6|9197.1|9191.1|9189.6|438
1638355500000|2021-12-01 10:45:00|9198.9|9197.4|9201.3|9199.8|9201.9|9200.4|9197.1|9195.6|416
1638355800000|2021-12-01 10:50:00|9201.1|9199.6|9201.2|9199.7|9202.6|9201.1|9200.7|9199.2|372
1638356100000|2021-12-01 10:55:00|9201.3|9199.8|9199.3|9197.8|9202|9200.5|9196.6|9195.1|371
1638356400000|2021-12-01 11:00:00|9199.4|9197.9|9196.1|9194.6|9200.2|9198.7|9196|9194.5|430
1638356700000|2021-12-01 11:05:00|9196.2|9194.7|9196.5|9195|9196.9|9195.4|9194.4|9192.9|232
1638357000000|2021-12-01 11:10:00|9196.4|9194.9|9196.6|9195.1|9198.1|9196.6|9195.6|9194.1|305
1638357300000|2021-12-01 11:15:00|9196.5|9195|9194.4|9192.9|9196.6|9195.1|9192.4|9190.9|319
1638357600000|2021-12-01 11:20:00|9194.3|9192.8|9197.7|9196.2|9197.8|9196.3|9194.3|9192.8|357
1638357900000|2021-12-01 11:25:00|9197.8|9196.3|9198.1|9196.6|9200|9198.5|9197.2|9195.7|399
1638358200000|2021-12-01 11:30:00|9198.3|9196.8|9202.3|9200.8|9202.5|9201|9198.2|9196.7|397
1638358500000|2021-12-01 11:35:00|9202.4|9200.9|9200.6|9199.1|9202.4|9200.9|9199|9197.5|261
1638358800000|2021-12-01 11:40:00|9200.5|9199|9201|9199.5|9202.5|9201|9200|9198.5|304
1638359100000|2021-12-01 11:45:00|9200.9|9199.4|9201|9199.5|9201.3|9199.8|9200.5|9199|225
1638359400000|2021-12-01 11:50:00|9201.1|9199.6|9204|9202.5|9204.9|9203.4|9201|9199.5|231
1638359700000|2021-12-01 11:55:00|9203.9|9202.4|9205|9203.5|9205.6|9203.8|9203.5|9202|260
1638360000000|2021-12-01 12:00:00|9204.8|9203.3|9203.9|9202.4|9205.3|9203.8|9203.2|9201.7|358
1638360300000|2021-12-01 12:05:00|9203.8|9202.3|9206.2|9204.7|9206.9|9205.4|9203.5|9202|287
1638360600000|2021-12-01 12:10:00|9206.4|9204.9|9208.4|9206.9|9209|9207.5|9206.2|9204.7|308
1638360900000|2021-12-01 12:15:00|9208.5|9207|9213.3|9211.8|9213.9|9212.4|9208.1|9206.6|392
1638361200000|2021-12-01 12:20:00|9213|9211.5|9214.1|9212.6|9215.7|9214.2|9212.2|9210.7|375
1638361500000|2021-12-01 12:25:00|9214.2|9212.7|9214.3|9212.8|9215.3|9213.8|9213|9211.5|366
1638361800000|2021-12-01 12:30:00|9214|9212.5|9212.6|9211.1|9214.4|9212.9|9211.8|9210.3|303
1638362100000|2021-12-01 12:35:00|9212.3|9210.8|9213.7|9212.2|9214.7|9213.2|9211|9209.5|374
1638362400000|2021-12-01 12:40:00|9213.8|9212.3|9214.6|9213.1|9215.3|9213.8|9212.6|9211.1|269
1638362700000|2021-12-01 12:45:00|9214.7|9213.2|9210.9|9209.4|9215|9213.5|9210.5|9209|269
1638363000000|2021-12-01 12:50:00|9210.8|9209.3|9213.5|9212|9213.8|9212.3|9210.5|9209|240
1638363300000|2021-12-01 12:55:00|9213.4|9211.9|9218.4|9216.9|9218.7|9217.2|9213.1|9211.6|407
1638363600000|2021-12-01 13:00:00|9218.5|9217|9216.4|9214.9|9218.5|9217|9216.2|9214.7|454
1638363900000|2021-12-01 13:05:00|9216.3|9214.8|9215.5|9214|9218.2|9216.7|9214.7|9213.2|285
1638364200000|2021-12-01 13:10:00|9215.6|9214.1|9217.8|9214.5|9218.3|9215.8|9215.4|9213.7|299
1638364500000|2021-12-01 13:15:00|9216.9|9214.4|9212.1|9210.6|9219|9216.4|9211.3|9209.8|688
1638364800000|2021-12-01 13:20:00|9212|9210.5|9206.9|9205.4|9212|9210.5|9206.7|9205.2|549
1638365100000|2021-12-01 13:25:00|9207|9205.5|9207|9205.5|9209.7|9208.2|9206|9204.5|395
1638365400000|2021-12-01 13:30:00|9206.9|9205.4|9203.1|9201.6|9207.1|9205.6|9202|9200.5|456
1638365700000|2021-12-01 13:35:00|9202.9|9201.4|9202.5|9201|9205|9203.5|9202|9200.5|380
1638366000000|2021-12-01 13:40:00|9202.6|9201.1|9198.4|9196.9|9202.8|9201.3|9197.9|9196.4|378
1638366300000|2021-12-01 13:45:00|9198.5|9197|9201.2|9199.7|9204.2|9202.7|9198.1|9196.6|483
1638366600000|2021-12-01 13:50:00|9201.3|9199.8|9199.2|9197.7|9202.2|9200.7|9197.8|9196.3|629
1638366900000|2021-12-01 13:55:00|9199.3|9197.8|9193.4|9191.9|9200.1|9198.6|9192.5|9191|622
1638367200000|2021-12-01 14:00:00|9193.5|9192|9189.5|9188|9195.3|9193.8|9188.9|9187.4|681
1638367500000|2021-12-01 14:05:00|9189.4|9187.9|9190.7|9189.2|9193|9191.5|9189|9187.5|566
1638367800000|2021-12-01 14:10:00|9190.3|9188.8|9189.7|9188.2|9190.4|9188.9|9187.6|9186.1|424
1638368100000|2021-12-01 14:15:00|9189.8|9188.3|9184.7|9183.2|9189.8|9188.3|9184.4|9182.9|512
1638368400000|2021-12-01 14:20:00|9184.6|9183.1|9181.1|9179.6|9184.9|9183.4|9179.6|9178.1|475
1638368700000|2021-12-01 14:25:00|9181|9179.5|9180.2|9178.7|9182|9180.5|9178.6|9177.1|475
1638369000000|2021-12-01 14:30:00|9180.3|9178.8|9178.2|9176.7|9182.1|9180.6|9176.4|9174.9|739
1638369300000|2021-12-01 14:35:00|9178.4|9176.9|9175.6|9174.1|9180.3|9178.8|9175.6|9174.1|624
1638369600000|2021-12-01 14:40:00|9175.5|9174|9176.1|9173.7|9177.8|9176.3|9174.9|9173.4|550
1638369900000|2021-12-01 14:45:00|9175.8|9174.3|9176|9174.5|9176.9|9175.4|9171.8|9170.3|586
1638370200000|2021-12-01 14:50:00|9176.1|9174.6|9176.7|9175.2|9178.3|9176.8|9175|9173.5|559
1638370500000|2021-12-01 14:55:00|9176.6|9175.1|9173.9|9171.5|9177|9175.5|9173.8|9171.5|425
1638370800000|2021-12-01 15:00:00|9173.3|9170.7|9174|9172.5|9180.7|9178.7|9172.7|9170.3|786
1638371100000|2021-12-01 15:05:00|9173.7|9172.2|9178|9176.5|9179|9177.5|9170.1|9168.6|896
1638371400000|2021-12-01 15:10:00|9177.9|9176.4|9187|9185.5|9187.6|9186.1|9177|9175.5|715
1638371700000|2021-12-01 15:15:00|9186.9|9185.4|9191.9|9190.4|9192.8|9191.3|9185.9|9184.4|726
1638372000000|2021-12-01 15:20:00|9191.7|9190.2|9193.6|9192.1|9194.1|9192.3|9190.1|9188.3|829
1638372300000|2021-12-01 15:25:00|9193.9|9191.5|9186.3|9184.8|9194.6|9192.7|9185.4|9183.5|1049
1638372600000|2021-12-01 15:30:00|9186.4|9184.9|9186.2|9184.7|9190.1|9188.6|9184.7|9182.7|685
1638372900000|2021-12-01 15:35:00|9186|9184.5|9182|9180.5|9186.9|9185.4|9181.9|9180.4|839
1638373200000|2021-12-01 15:40:00|9182.1|9180.6|9187.6|9186.1|9188.5|9187|9181.6|9180.1|625
1638373500000|2021-12-01 15:45:00|9187.7|9186.2|9192.7|9191.2|9193.2|9191.7|9186|9184.5|621
1638373800000|2021-12-01 15:50:00|9192.3|9190.8|9192|9190.5|9193.9|9192.4|9187.7|9186.2|766
1638374100000|2021-12-01 15:55:00|9191.9|9190.4|9197.6|9196.1|9199.7|9198.2|9190.7|9189.2|643
1638374400000|2021-12-01 16:00:00|9197.4|9195.9|9204.7|9203.2|9205.7|9204.2|9196.9|9195.4|819
1638374700000|2021-12-01 16:05:00|9204.8|9203.3|9202.8|9201.3|9207.5|9206|9201.4|9199.9|655
1638375000000|2021-12-01 16:10:00|9202.9|9201.4|9200.4|9198.9|9204.7|9203.2|9198.8|9197.3|520
1638375300000|2021-12-01 16:15:00|9200.3|9198.8|9198.9|9197.4|9201.5|9200|9198.1|9196.6|437
1638375600000|2021-12-01 16:20:00|9199|9197.5|9202.3|9200.8|9204.6|9203.1|9198.9|9197.4|566
1638375900000|2021-12-01 16:25:00|9201.9|9200.4|9198.6|9197.1|9202|9200.5|9197.7|9196.2|535
1638376200000|2021-12-01 16:30:00|9198.5|9197|9192.8|9191.3|9198.9|9197.4|9192.3|9190.3|604
1638376500000|2021-12-01 16:35:00|9192.9|9191.4|9196|9194.5|9199.5|9198|9192.8|9191.3|515
1638376800000|2021-12-01 16:40:00|9196.1|9194.6|9198.8|9197.3|9199.6|9198.1|9193.3|9191.8|656
1638377100000|2021-12-01 16:45:00|9198.7|9197.2|9199.7|9198.2|9201.6|9200.1|9197.6|9196.1|607
1638377400000|2021-12-01 16:50:00|9199.8|9198.3|9195.8|9194.3|9200.5|9199|9195.8|9194.3|700
1638377700000|2021-12-01 16:55:00|9195.9|9194.4|9196.4|9194.9|9198|9196.5|9194.1|9192.6|678
1638378000000|2021-12-01 17:00:00|9196.3|9194.8|9200|9198.5|9200.6|9199.1|9196.1|9194.6|677
1638378300000|2021-12-01 17:05:00|9199.7|9198.2|9200.4|9198.9|9201.1|9199.6|9199.5|9198|453
1638378600000|2021-12-01 17:10:00|9200.5|9199|9202.8|9201.3|9204.3|9202.8|9198.8|9197.3|451
1638378900000|2021-12-01 17:15:00|9202.4|9200.9|9204.8|9203.3|9206.4|9204.9|9202|9200.5|398
1638379200000|2021-12-01 17:20:00|9204.7|9203.2|9202.9|9201.4|9206.3|9204.8|9202.3|9200.8|366
1638379500000|2021-12-01 17:25:00|9203.1|9201.6|9199.9|9198.4|9203.7|9202.2|9199.7|9197.8|302
1638379800000|2021-12-01 17:30:00|9199.8|9198.3|9201.6|9200.1|9202.8|9201.3|9199.3|9197.8|432
1638380100000|2021-12-01 17:35:00|9201.3|9199.8|9201.7|9200.2|9202.4|9200.9|9200.2|9198.7|418
1638380400000|2021-12-01 17:40:00|9201.6|9200.1|9199.5|9198|9201.6|9200.1|9198.6|9197.1|494
1638380700000|2021-12-01 17:45:00|9199.6|9198.1|9196.6|9195.1|9199.9|9198.4|9195.9|9194.4|505
1638381000000|2021-12-01 17:50:00|9196.5|9195|9191.6|9190.1|9197.4|9195.9|9189.8|9187.6|648
1638381300000|2021-12-01 17:55:00|9191.5|9190|9192.6|9191.1|9192.9|9191.1|9188.8|9186.7|728
1638381600000|2021-12-01 18:00:00|9192.5|9191|9190.7|9189.2|9194.5|9192.6|9190.5|9189|773
1638381900000|2021-12-01 18:05:00|9190.9|9189.4|9191.5|9190|9192.4|9190.9|9189.6|9188.1|721
1638382200000|2021-12-01 18:10:00|9191.4|9189.9|9193.2|9191.7|9195.3|9193.8|9191.4|9189.9|671
1638382500000|2021-12-01 18:15:00|9193.3|9191.8|9194.5|9193|9195.1|9193.6|9192.7|9191.2|482
1638382800000|2021-12-01 18:20:00|9194.7|9193.2|9195|9193.5|9195.8|9194.3|9194.2|9192.7|480
1638383100000|2021-12-01 18:25:00|9194.9|9193.4|9195|9193.5|9195.7|9194.2|9193.6|9192.1|656
1638383400000|2021-12-01 18:30:00|9194.9|9193.4|9194.4|9192.9|9197.1|9195.6|9194.2|9192.7|501
1638383700000|2021-12-01 18:35:00|9194.3|9192.8|9195.7|9194.2|9195.9|9194.4|9194|9191.9|389
1638384000000|2021-12-01 18:40:00|9195.6|9194.1|9193.4|9191.9|9196.7|9195.2|9193.4|9191.6|528
1638384300000|2021-12-01 18:45:00|9193.5|9192|9191.5|9190|9194.7|9193|9189.8|9188.1|608
1638384600000|2021-12-01 18:50:00|9191.2|9189.7|9191.5|9190|9192.4|9190.6|9189|9187.2|751
1638384900000|2021-12-01 18:55:00|9191.8|9190.3|9188.3|9186.8|9192.9|9191.1|9188.2|9186.5|469
1638385200000|2021-12-01 19:00:00|9188.2|9186.7|9191.5|9190|9191.6|9190.1|9187.3|9185.8|541
1638385500000|2021-12-01 19:05:00|9191.2|9189.7|9193.1|9191.6|9194.3|9192.8|9190.6|9189.1|420
1638385800000|2021-12-01 19:10:00|9193|9191.5|9197.8|9196.3|9199.1|9197.6|9192.8|9191.3|486
1638386100000|2021-12-01 19:15:00|9198.1|9196.6|9196.6|9195.1|9199.5|9198|9196.3|9194.8|450
1638386400000|2021-12-01 19:20:00|9196.5|9195|9198.6|9197.1|9199.2|9197.7|9195.7|9194.1|476
1638386700000|2021-12-01 19:25:00|9198.7|9197.2|9199.2|9197.7|9199.7|9198.2|9197.8|9196.3|498
1638387000000|2021-12-01 19:30:00|9199.3|9197.8|9198.3|9196.8|9200.3|9198.8|9198.1|9196.6|391
1638387300000|2021-12-01 19:35:00|9198.4|9196.9|9200.3|9198.8|9201|9199.3|9197.9|9196.4|419
1638387600000|2021-12-01 19:40:00|9200.2|9198.7|9202.1|9200.6|9202.1|9200.6|9200|9198.5|310
1638387900000|2021-12-01 19:45:00|9202|9200.5|9202.3|9200.8|9203|9201.4|9201.2|9199.3|395
1638388200000|2021-12-01 19:50:00|9201.9|9200.4|9199.8|9198.3|9202.1|9200.6|9196.4|9194.6|600
1638388500000|2021-12-01 19:55:00|9199.7|9198.2|9204.1|9202.6|9204.3|9202.8|9199.3|9197.8|729
1638388800000|2021-12-01 20:00:00|9204|9202.5|9205.8|9204.3|9208|9206.1|9203.8|9202|562
1638389100000|2021-12-01 20:05:00|9205.9|9204.4|9207.9|9206.4|9208.9|9207.1|9205.6|9203.8|381
1638389400000|2021-12-01 20:10:00|9207.8|9206.3|9205.9|9204.4|9208.8|9207|9205.9|9204.2|466
1638389700000|2021-12-01 20:15:00|9206|9204.5|9205.3|9203.8|9207.5|9205.5|9205.1|9203.3|397
1638390000000|2021-12-01 20:20:00|9205.2|9203.7|9205.2|9203.7|9207.3|9205.4|9204.4|9202.7|347
1638390300000|2021-12-01 20:25:00|9205.3|9203.8|9204.4|9202.9|9206.5|9204.7|9204|9202.3|403
1638390600000|2021-12-01 20:30:00|9204.7|9203.2|9205.5|9204|9205.8|9204|9204.2|9202.5|270
1638390900000|2021-12-01 20:35:00|9205.4|9203.9|9206.1|9204.6|9207.3|9205.5|9205.4|9203.6|258
1638391200000|2021-12-01 20:40:00|9206.2|9204.7|9207.7|9206.2|9208.5|9206.6|9206|9204.3|214
1638391500000|2021-12-01 20:45:00|9207.8|9206.3|9206.9|9205.4|9208.2|9206.4|9205.9|9204.2|179
1638391800000|2021-12-01 20:50:00|9207|9205.5|9209.4|9207.9|9209.6|9208.1|9207|9205.5|105
1638392100000|2021-12-01 20:55:00|9209.5|9208|9208.5|9207|9210.4|9208.9|9206|9204.5|434
1638392400000|2021-12-01 21:00:00|9208.6|9207.1|9205.8|9204.3|9210.4|9208.9|9204.2|9202.7|346
1638392700000|2021-12-01 21:05:00|9205.7|9204.2|9206.1|9204.6|9206.1|9204.6|9205.1|9203.6|88
1638393000000|2021-12-01 21:10:00|9206.3|9204.8|9205.5|9204|9207|9205.5|9204.7|9203.2|174
1638393300000|2021-12-01 21:15:00|9205.6|9204.1|9206|9204.5|9206.4|9204.9|9205.2|9203.7|137
1638393600000|2021-12-01 21:20:00|9206.2|9204.7|9207.8|9206.3|9207.9|9206.4|9206|9204.5|50
1638393900000|2021-12-01 21:25:00|9207.7|9206.2|9207.7|9206.2|9208.7|9207.2|9207|9205.5|157
1638394200000|2021-12-01 21:30:00|9207.6|9206.1|9206.8|9205.3|9207.7|9206.2|9206.6|9204.5|114
1638394500000|2021-12-01 21:35:00|9206.7|9205.2|9206.5|9204.1|9207.3|9205.4|9205.4|9203.3|138
1638394800000|2021-12-01 21:40:00|9206.6|9204.2|9205.7|9204.2|9206.7|9204.7|9205.2|9203.4|157
1638395100000|2021-12-01 21:45:00|9206.1|9203.7|9206.3|9203.9|9206.9|9205.2|9205.4|9203.3|128
1638395400000|2021-12-01 21:50:00|9206.5|9204.1|9206.6|9204.2|9207.4|9205.4|9205.8|9203.9|149
1638395700000|2021-12-01 21:55:00|9206.4|9204|9208.5|9194.7|9208.7|9205.3|9205.3|9194.7|347
1638396000000|2021-12-01 22:00:00|9208.4|9194.6|9205.5|9190.5|9208.4|9196.9|9203.9|9188.9|44
1638396300000|2021-12-01 22:05:00|9205.4|9190.4|9205.5|9190.5|9206|9191|9205.2|9190.2|48
1638396600000|2021-12-01 22:10:00|9203.8|9188.8|9203.9|9188.9|9207|9192|9202.3|9187.3|155
1638396900000|2021-12-01 22:15:00|9205.8|9190.8|9207.1|9194|9208.2|9194.7|9202.9|9187.9|166
1638397200000|2021-12-01 22:20:00|9207.4|9193.4|9206.1|9192.5|9207.6|9195.1|9205.7|9191.3|130
1638397500000|2021-12-01 22:25:00|9206|9193.3|9207.1|9193|9207.7|9194.6|9206|9191.1|164
1638397800000|2021-12-01 22:30:00|9210.4|9195.4|9205.9|9190.9|9211.4|9196.4|9200.4|9185.4|360
1638398100000|2021-12-01 22:35:00|9206|9191|9205.9|9190.9|9208.5|9193.5|9203.6|9188.6|392
1638398400000|2021-12-01 22:40:00|9205.7|9190.7|9206.8|9191.8|9210|9195|9203.2|9188.2|506
1638398700000|2021-12-01 22:45:00|9207|9192|9206.7|9191.7|9211.8|9196.8|9201.8|9186.8|489
1638399000000|2021-12-01 22:50:00|9206.8|9191.8|9205|9190|9207.1|9192.1|9205|9190|15
1638399300000|2021-12-01 22:55:00|9209.7|9194.7|9210.7|9195.7|9212.2|9197.2|9206.6|9191.6|448
1638399600000|2021-12-01 23:00:00|9210.2|9195.2|9209.5|9203.5|9212.5|9203.9|9206.7|9193|954
1638399900000|2021-12-01 23:05:00|9210.3|9202.3|9210.9|9199.1|9211.7|9203.6|9208.2|9197|462
1638400200000|2021-12-01 23:10:00|9210.4|9199.6|9208.2|9205|9211|9206.4|9207|9198.9|456
1638400500000|2021-12-01 23:15:00|9208.5|9205.2|9208.9|9205.6|9209.9|9205.7|9207.6|9203.4|394
1638400800000|2021-12-01 23:20:00|9208.7|9205.7|9208.1|9204.5|9209.6|9206.1|9207.3|9203.8|302
1638401100000|2021-12-01 23:25:00|9208|9204.3|9208.7|9205.2|9210.8|9205.8|9207.4|9203.5|297
1638401400000|2021-12-01 23:30:00|9209|9204.9|9208.1|9203.1|9209.5|9205.9|9207.7|9201.9|301
1638401700000|2021-12-01 23:35:00|9208.4|9203.3|9207.1|9203.7|9209.5|9206|9206.7|9199.5|320
1638402000000|2021-12-01 23:40:00|9207.2|9203.9|9207.3|9204.3|9209|9205.7|9206.9|9203|418
1638402300000|2021-12-01 23:45:00|9207.5|9204.4|9207.2|9204.2|9208.6|9205.6|9206.6|9203.2|523
1638402600000|2021-12-01 23:50:00|9207.1|9204.3|9207.6|9204.7|9208.5|9205.7|9206.4|9202.8|349
1638402900000|2021-12-01 23:55:00|9207.5|9204.6|9207.5|9204.5|9208.4|9205.4|9206.7|9203.2|259
1638403200000|2021-12-02 00:00:00|9207.6|9205.2|9206.9|9204.5|9208|9205.4|9205.9|9203.5|519
1638403500000|2021-12-02 00:05:00|9207|9204.6|9207.5|9206|9208.7|9206.1|9206.3|9203.7|274
1638403800000|2021-12-02 00:10:00|9207.4|9205.9|9208.6|9206.2|9209.6|9207.6|9207.4|9205.2|294
1638404100000|2021-12-02 00:15:00|9208.7|9206.3|9208.6|9206.2|9209|9206.8|9207.8|9205.8|176
1638404400000|2021-12-02 00:20:00|9208.7|9206.3|9208.1|9206.6|9208.9|9206.7|9207.8|9205.8|106
1638404700000|2021-12-02 00:25:00|9208.7|9206.3|9212.1|9204.2|9213.4|9206.9|9208|9203.7|1053
1638405000000|2021-12-02 00:30:00|9212.3|9204|9209|9206.2|9213.3|9206.7|9208|9203.3|1130
1638405300000|2021-12-02 00:35:00|9208.9|9205.7|9208.6|9206.2|9210|9207.2|9208|9205|160
1638405600000|2021-12-02 00:40:00|9208.2|9206.7|9205.8|9204.3|9208.7|9206.8|9205.8|9203.7|145
1638405900000|2021-12-02 00:45:00|9205.7|9204.2|9205.5|9202.8|9206.3|9204.8|9204.8|9202.6|153
1638406200000|2021-12-02 00:50:00|9205.4|9202.9|9203.5|9201.1|9205.4|9203.8|9202.6|9201.1|262
1638406500000|2021-12-02 00:55:00|9203.7|9201.3|9204.5|9203|9204.9|9203|9203|9200.7|165
1638406800000|2021-12-02 01:00:00|9204.4|9202.9|9202.5|9201|9204.4|9202.9|9202.1|9200.6|205
1638407100000|2021-12-02 01:05:00|9202.4|9200.9|9202.4|9200.9|9203|9201.5|9202.1|9200.6|166
1638407400000|2021-12-02 01:10:00|9202.3|9200.8|9202.4|9200.9|9203.1|9201.2|9202.1|9200.5|140
1638407700000|2021-12-02 01:15:00|9202.2|9200.7|9198.9|9197.4|9202.9|9201.3|9198.5|9197|171
1638408000000|2021-12-02 01:20:00|9199|9197.5|9197.9|9196.4|9199|9197.5|9197.9|9196.4|120
1638408300000|2021-12-02 01:25:00|9198|9196.5|9199.2|9197.7|9199.5|9198|9198|9196.5|119
1638408600000|2021-12-02 01:30:00|9199.3|9197.8|9200.9|9199.4|9201|9199.5|9198.8|9197.3|100
1638408900000|2021-12-02 01:35:00|9201|9199.5|9200.2|9198.7|9202.1|9200.6|9199.8|9198.3|217
1638409200000|2021-12-02 01:40:00|9200.3|9198.8|9201.2|9199.7|9201.4|9199.9|9200.2|9198.7|133
1638409500000|2021-12-02 01:45:00|9201.1|9199.6|9198.3|9196.8|9201.3|9199.8|9197.8|9196.3|91
1638409800000|2021-12-02 01:50:00|9198.1|9196.6|9197.7|9196.2|9199.1|9197.6|9196.8|9195.3|169
1638410100000|2021-12-02 01:55:00|9197.6|9196.1|9197.6|9196.1|9198.4|9196.9|9196.7|9195.2|185
1638410400000|2021-12-02 02:00:00|9197.5|9196|9195|9193.5|9197.9|9196.4|9194.7|9192.9|198
1638410700000|2021-12-02 02:05:00|9194.9|9193.4|9194.3|9192.8|9195.7|9194.2|9193.8|9192.3|145
1638411000000|2021-12-02 02:10:00|9194.4|9192.9|9194.4|9192.9|9194.5|9193|9193.8|9192.3|112
1638411300000|2021-12-02 02:15:00|9194.3|9192.8|9192.7|9191.2|9194.3|9192.8|9192.5|9190.7|87
1638411600000|2021-12-02 02:20:00|9192.6|9191.1|9191.7|9190.2|9192.7|9191.2|9191.4|9189.6|194
1638411900000|2021-12-02 02:25:00|9191.6|9190.1|9190|9188.5|9192.2|9190.4|9190|9188.5|158
1638412200000|2021-12-02 02:30:00|9190.1|9188.6|9189.3|9187.8|9191|9189.5|9188.9|9187.4|229
1638412500000|2021-12-02 02:35:00|9189.4|9187.9|9191.7|9190.2|9191.9|9190.4|9188.9|9187.4|161
1638412800000|2021-12-02 02:40:00|9191.8|9190.3|9191.9|9190.4|9192.2|9190.4|9190.9|9189.1|180
1638413100000|2021-12-02 02:45:00|9191.8|9190.3|9191.9|9190.4|9192.2|9190.5|9191|9189.5|172
1638413400000|2021-12-02 02:50:00|9191.8|9190.3|9192.6|9191.1|9192.7|9191.2|9191|9189.5|148
1638413700000|2021-12-02 02:55:00|9192.5|9191|9193.4|9191.9|9193.7|9192.2|9192.4|9190.9|224
1638414000000|2021-12-02 03:00:00|9193.5|9192|9194.2|9192.7|9194.3|9192.8|9192.7|9191.2|121
1638414300000|2021-12-02 03:05:00|9194.3|9192.8|9194|9192.5|9194.3|9192.8|9193.3|9191.8|99
1638414600000|2021-12-02 03:10:00|9194.1|9192.6|9193.5|9192|9194.1|9192.6|9193.2|9191.7|68
1638414900000|2021-12-02 03:15:00|9193.4|9191.9|9191.7|9190.2|9193.7|9192.2|9191.3|9189.6|119
1638415200000|2021-12-02 03:20:00|9191.8|9190.3|9191.9|9190.4|9192|9190.5|9191|9189.5|156
1638415500000|2021-12-02 03:25:00|9192|9190.5|9193.8|9192.3|9194.1|9192.6|9191.8|9190.3|146
1638415800000|2021-12-02 03:30:00|9193.7|9192.2|9193.9|9192.4|9194.6|9193.1|9193.5|9192|177
1638416100000|2021-12-02 03:35:00|9193.7|9192.2|9195.3|9193.8|9195.4|9193.9|9193.7|9192.2|143
1638416400000|2021-12-02 03:40:00|9195.2|9193.7|9195.3|9193.8|9195.4|9193.9|9194.9|9193.4|66
1638416700000|2021-12-02 03:45:00|9195.2|9193.7|9195.9|9194.4|9196|9194.5|9194.9|9193.4|94
1638417000000|2021-12-02 03:50:00|9196|9194.5|9195.9|9194.4|9196.1|9194.5|9195.6|9193.6|109
1638417300000|2021-12-02 03:55:00|9196|9194.5|9196.8|9195.3|9196.9|9195.4|9195.7|9194.2|123
1638417600000|2021-12-02 04:00:00|9196.7|9195.2|9195.8|9194.3|9198|9196.2|9195.8|9194|174
1638417900000|2021-12-02 04:05:00|9195.9|9194.4|9196.1|9194.6|9196.3|9194.6|9194.8|9193.2|121
1638418200000|2021-12-02 04:10:00|9196.2|9194.7|9197.4|9195.9|9197.7|9196.2|9195.8|9194.3|149
1638418500000|2021-12-02 04:15:00|9197.3|9195.8|9197.5|9196|9197.8|9196.1|9196.8|9195.3|104
1638418800000|2021-12-02 04:20:00|9197.4|9195.9|9198.5|9197|9198.7|9197.2|9197.2|9195.3|141
1638419100000|2021-12-02 04:25:00|9198.6|9197.1|9202|9200.5|9202.1|9200.6|9198.5|9197|149
1638419400000|2021-12-02 04:30:00|9201.9|9200.4|9201.3|9199.8|9202.1|9200.5|9201.1|9199.3|88
1638419700000|2021-12-02 04:35:00|9201.2|9199.7|9201.8|9200.3|9202.4|9200.7|9201|9199.5|130
1638420000000|2021-12-02 04:40:00|9201.9|9200.4|9202|9200.5|9202.2|9200.6|9201.4|9199.8|80
1638420300000|2021-12-02 04:45:00|9201.9|9200.4|9202|9200.5|9202|9200.5|9201.2|9199.7|49
1638420600000|2021-12-02 04:50:00|9202.1|9200.6|9202.8|9201.3|9203|9201.4|9201.9|9200.4|36
1638420900000|2021-12-02 04:55:00|9202.9|9201.4|9203|9201.5|9203.1|9201.6|9201.9|9200.3|122
1638421200000|2021-12-02 05:00:00|9202.8|9201.3|9206.4|9204.9|9206.7|9205.1|9202.6|9201|165
1638421500000|2021-12-02 05:05:00|9207|9205.5|9207.9|9206.4|9208|9206.5|9206.6|9205.1|129
1638421800000|2021-12-02 05:10:00|9207.8|9206.3|9207.1|9205.6|9207.9|9206.4|9207|9205.1|89
1638422100000|2021-12-02 05:15:00|9207|9205.5|9208.7|9207.2|9209.6|9208.1|9207|9205.5|113
1638422400000|2021-12-02 05:20:00|9208.6|9207.1|9208|9206.5|9209.2|9207.5|9207.9|9206.4|88
1638422700000|2021-12-02 05:25:00|9207.9|9206.4|9209.7|9208.2|9209.8|9208.3|9207.9|9206.4|72
1638423000000|2021-12-02 05:30:00|9209.6|9208.1|9209.6|9208.1|9209.8|9208.3|9209.5|9208|59
1638423300000|2021-12-02 05:35:00|9209.5|9208|9211|9209.5|9211.5|9209.7|9209.5|9208|98
1638423600000|2021-12-02 05:40:00|9211.2|9209.7|9211.3|9209.8|9211.9|9210|9210.9|9209.1|83
1638423900000|2021-12-02 05:45:00|9211.4|9209.9|9210.4|9208.9|9211.4|9209.9|9210.3|9208.6|85
1638424200000|2021-12-02 05:50:00|9210.5|9209|9211.4|9209.9|9212.2|9210.7|9210.4|9208.9|117
1638424500000|2021-12-02 05:55:00|9211.5|9210|9212.9|9211.4|9214.1|9212.6|9211.3|9209.8|165
1638424800000|2021-12-02 06:00:00|9212.8|9211.3|9211|9209.5|9212.8|9211.3|9210.9|9209.3|212
1638425100000|2021-12-02 06:05:00|9211.1|9209.6|9208.8|9207.3|9211.6|9209.7|9208.5|9206.7|160
1638425400000|2021-12-02 06:10:00|9208.7|9207.2|9208.3|9206.8|9208.7|9207.2|9207.2|9205.7|115
1638425700000|2021-12-02 06:15:00|9208.4|9206.9|9207.1|9205.6|9209.6|9207.8|9206.5|9205|195
1638426000000|2021-12-02 06:20:00|9207|9205.5|9206.6|9205.1|9207.3|9205.6|9206.1|9204.2|156
1638426300000|2021-12-02 06:25:00|9206.7|9205.2|9206.3|9204.8|9207.8|9205.9|9206|9204.2|211
1638426600000|2021-12-02 06:30:00|9206.2|9204.7|9205.9|9204.4|9207|9205|9205.4|9203.9|240
1638426900000|2021-12-02 06:35:00|9206|9204.5|9205.2|9203.7|9207|9205.1|9204.9|9203.4|261
1638427200000|2021-12-02 06:40:00|9205.1|9203.6|9204.4|9202.9|9205.5|9204|9203.8|9202.3|289
1638427500000|2021-12-02 06:45:00|9204.6|9203.1|9204.6|9203.1|9206.6|9205.1|9204.2|9202.7|228
1638427800000|2021-12-02 06:50:00|9205.2|9203.7|9206|9204.5|9206.3|9204.8|9204.7|9203.2|204
1638428100000|2021-12-02 06:55:00|9206.1|9204.6|9208.9|9206.5|9209.1|9206.8|9206|9204.5|213
1638428400000|2021-12-02 07:00:00|9208.6|9206.2|9206.9|9205.4|9209.7|9208.2|9206.3|9204.8|513
1638428700000|2021-12-02 07:05:00|9207.2|9205.7|9208.9|9207.4|9209|9207.5|9206.5|9205|300
1638429000000|2021-12-02 07:10:00|9209|9207.5|9212.3|9210.8|9212.4|9210.9|9208.8|9207.3|261
1638429300000|2021-12-02 07:15:00|9212.2|9210.7|9212|9210.5|9213|9211.5|9211.3|9209.8|387
1638429600000|2021-12-02 07:20:00|9211.9|9210.4|9210.7|9209.2|9212.7|9210.9|9210.4|9208.9|384
1638429900000|2021-12-02 07:25:00|9210.8|9209.3|9207.8|9206.3|9210.8|9209.3|9206.6|9205.1|419
1638430200000|2021-12-02 07:30:00|9207.7|9206.2|9205.9|9204.4|9208.2|9206.7|9204.2|9202.7|330
1638430500000|2021-12-02 07:35:00|9205.8|9204.3|9209.7|9208.2|9209.7|9208.2|9205.5|9204|436
1638430800000|2021-12-02 07:40:00|9209.6|9208.1|9212.6|9211.1|9212.9|9211.4|9209.6|9208.1|448
1638431100000|2021-12-02 07:45:00|9212.7|9211.2|9211.9|9210.4|9212.9|9211.4|9211.1|9209.6|305
1638431400000|2021-12-02 07:50:00|9212|9210.5|9214.6|9213.1|9216.6|9215.1|9211.9|9210.4|386
1638431700000|2021-12-02 07:55:00|9214.7|9213.2|9219.8|9218.3|9220.9|9219.2|9214.7|9213.2|386
1638432000000|2021-12-02 08:00:00|9219.7|9218.2|9218.1|9216.6|9220.6|9219.1|9216.2|9214.5|548
1638432300000|2021-12-02 08:05:00|9218.2|9216.7|9216|9214.5|9219.2|9217.5|9214.7|9212.9|580
1638432600000|2021-12-02 08:10:00|9216.1|9214.6|9217.9|9216.4|9218.4|9216.9|9212.5|9211|500
1638432900000|2021-12-02 08:15:00|9218|9216.5|9217.1|9215.6|9220.1|9218.6|9216.3|9214.8|485
1638433200000|2021-12-02 08:20:00|9217.2|9215.7|9212.9|9211.4|9217.5|9216|9212.9|9211.4|310
1638433500000|2021-12-02 08:25:00|9213|9211.5|9217.4|9215.9|9217.6|9216.1|9212.7|9211.2|417
1638433800000|2021-12-02 08:30:00|9217.1|9215.6|9213.1|9211.6|9217.2|9215.7|9212.9|9211.4|530
1638434100000|2021-12-02 08:35:00|9213.2|9211.7|9210.5|9209|9213.5|9212|9208.5|9207|436
1638434400000|2021-12-02 08:40:00|9210.6|9209.1|9212.6|9211.1|9215.1|9213.6|9210.6|9209.1|421
1638434700000|2021-12-02 08:45:00|9212.7|9211.2|9211.1|9209.6|9214.1|9212.6|9209.3|9207.8|473
1638435000000|2021-12-02 08:50:00|9211.2|9209.7|9208.8|9207.3|9211.5|9210|9208.4|9206.9|405
1638435300000|2021-12-02 08:55:00|9208.9|9207.4|9211.5|9210|9212.3|9210.8|9207.7|9206.2|353
1638435600000|2021-12-02 09:00:00|9211.4|9209.9|9210.7|9209.2|9212.6|9211.1|9208.6|9206.7|478
1638435900000|2021-12-02 09:05:00|9210.8|9209.3|9213.6|9212.1|9213.8|9212.3|9210.1|9208.6|497
1638436200000|2021-12-02 09:10:00|9213.5|9212|9220.3|9218.8|9220.4|9218.9|9212.4|9210.9|387
1638436500000|2021-12-02 09:15:00|9220.1|9218.6|9218.6|9216.2|9222.7|9221.2|9217.4|9215.6|517
1638436800000|2021-12-02 09:20:00|9218.8|9216.4|9208.8|9207.3|9218.8|9217.1|9208.1|9206.1|562
1638437100000|2021-12-02 09:25:00|9208.7|9207.2|9209.2|9207.7|9210.1|9208.3|9206.1|9204.6|368
1638437400000|2021-12-02 09:30:00|9209|9207.5|9209.3|9207.8|9212|9210|9206.7|9205|362
1638437700000|2021-12-02 09:35:00|9209.4|9207.9|9212.7|9211.2|9213.9|9212.4|9208|9206.5|463
1638438000000|2021-12-02 09:40:00|9212.6|9211.1|9211.4|9209.9|9213.1|9211.6|9209.4|9207.9|364
1638438300000|2021-12-02 09:45:00|9211.3|9209.8|9213|9211.5|9214|9212.3|9210.2|9208.7|395
1638438600000|2021-12-02 09:50:00|9213.1|9211.6|9211.1|9209.6|9213.5|9212|9209.4|9207.9|409
1638438900000|2021-12-02 09:55:00|9211.2|9209.7|9206.1|9204.6|9212.8|9211.3|9205.5|9203.4|348
1638439200000|2021-12-02 10:00:00|9206.2|9204.7|9203|9201.5|9206.7|9205.2|9200.8|9199.3|433
1638439500000|2021-12-02 10:05:00|9203.1|9201.6|9197.1|9195.6|9203.1|9201.6|9196|9194.5|420
1638439800000|2021-12-02 10:10:00|9197|9195.5|9199.7|9197.3|9200.8|9198.8|9195.8|9194.3|479
1638440100000|2021-12-02 10:15:00|9199.4|9197|9198.6|9197.1|9199.4|9197.5|9192.2|9190.7|866
1638440400000|2021-12-02 10:20:00|9198.5|9197|9199.4|9197.9|9200.2|9198.7|9197.4|9195.6|453
1638440700000|2021-12-02 10:25:00|9199.3|9197.8|9202|9200.5|9202.7|9201.2|9198.1|9196.6|453
1638441000000|2021-12-02 10:30:00|9201.9|9200.4|9199.5|9198|9201.9|9200.4|9196.8|9195.3|434
1638441300000|2021-12-02 10:35:00|9199.6|9198.1|9199.7|9198.2|9202.9|9201.4|9199.2|9197.7|368
1638441600000|2021-12-02 10:40:00|9199.8|9198.3|9203.3|9201.8|9203.7|9202.2|9198.2|9196.7|398
1638441900000|2021-12-02 10:45:00|9203.5|9202|9202.3|9200.8|9204.1|9202.6|9201.5|9200|279
1638442200000|2021-12-02 10:50:00|9202.2|9200.7|9204.5|9203|9206.1|9204.6|9202|9200.5|344
1638442500000|2021-12-02 10:55:00|9204.4|9202.9|9197.6|9196.1|9204.5|9203|9197.5|9196|306
1638442800000|2021-12-02 11:00:00|9197.5|9196|9196.8|9195.3|9198|9196.5|9194.7|9193.2|284
1638443100000|2021-12-02 11:05:00|9197.1|9195.6|9195.2|9193.7|9197.1|9195.6|9193.4|9191.9|242
1638443400000|2021-12-02 11:10:00|9195.1|9193.6|9191.9|9190.4|9196.2|9194.7|9191.8|9190.3|245
1638443700000|2021-12-02 11:15:00|9191.8|9190.3|9191.5|9190|9192|9190.5|9188.8|9187.3|369
1638444000000|2021-12-02 11:20:00|9191.6|9190.1|9190.5|9189|9192|9190.5|9188.3|9186.8|367
1638444300000|2021-12-02 11:25:00|9190.6|9189.1|9193.4|9191.9|9193.6|9192.1|9190.2|9188.7|281
1638444600000|2021-12-02 11:30:00|9193.5|9192|9191.2|9189.7|9193.5|9192|9190.9|9189.4|381
1638444900000|2021-12-02 11:35:00|9191.3|9189.8|9190.6|9189.1|9192|9190.5|9187.9|9186.4|519
1638445200000|2021-12-02 11:40:00|9190.5|9189|9189.4|9187.9|9191.2|9189.7|9188.3|9186.8|384
1638445500000|2021-12-02 11:45:00|9189.5|9188|9190.2|9188.7|9192|9190.5|9188.5|9187|387
1638445800000|2021-12-02 11:50:00|9190.1|9188.6|9194.7|9193.2|9194.9|9193.4|9189.8|9188.3|331
1638446100000|2021-12-02 11:55:00|9194.6|9193.1|9192.9|9191.4|9194.7|9193.2|9192.7|9191.2|215
1638446400000|2021-12-02 12:00:00|9192.8|9191.3|9197.4|9195.9|9197.4|9195.9|9192.4|9190.9|397
1638446700000|2021-12-02 12:05:00|9197.3|9195.8|9188.7|9187.2|9197.3|9195.8|9188.5|9187|474
1638447000000|2021-12-02 12:10:00|9188.6|9187.1|9191|9189.5|9192.1|9190.6|9188.6|9187.1|378
1638447300000|2021-12-02 12:15:00|9190.9|9189.4|9189.2|9187.7|9191|9189.5|9187.4|9185.9|376
1638447600000|2021-12-02 12:20:00|9189.1|9187.6|9188.4|9186.9|9189.2|9187.7|9187.4|9185.9|382
1638447900000|2021-12-02 12:25:00|9188.3|9186.8|9189.1|9187.6|9189.4|9187.9|9187.3|9185.8|378
1638448200000|2021-12-02 12:30:00|9189|9187.5|9189.3|9187.8|9191.2|9189.7|9187.7|9186.2|516
1638448500000|2021-12-02 12:35:00|9189.4|9187.9|9184.8|9183.3|9189.4|9187.9|9183.4|9181.9|356
1638448800000|2021-12-02 12:40:00|9184.9|9183.4|9181.6|9180.1|9184.9|9183.4|9181|9179.5|529
1638449100000|2021-12-02 12:45:00|9181.5|9180|9182.9|9181.4|9184.1|9182.6|9181.2|9179.7|336
1638449400000|2021-12-02 12:50:00|9183|9181.5|9189.5|9188|9189.5|9188|9182.5|9181|463
1638449700000|2021-12-02 12:55:00|9189.6|9188.1|9187.4|9185.9|9191.5|9190|9186.5|9185|528
1638450000000|2021-12-02 13:00:00|9187.2|9185.7|9180.9|9179.4|9188.1|9186.6|9180.4|9178.9|445
1638450300000|2021-12-02 13:05:00|9181|9179.5|9183.5|9182|9184.5|9183|9179|9177.5|404
1638450600000|2021-12-02 13:10:00|9183.6|9182.1|9184.5|9183|9186.1|9184.6|9182.3|9180.8|536
1638450900000|2021-12-02 13:15:00|9184.4|9182.9|9185.8|9184.3|9186|9184.5|9182.5|9181|556
1638451200000|2021-12-02 13:20:00|9185.9|9184.4|9185.2|9183.7|9187.4|9185.9|9183.5|9182|533
1638451500000|2021-12-02 13:25:00|9185.3|9183.8|9190.7|9187.4|9190.7|9187.7|9185.2|9183.7|351
1638451800000|2021-12-02 13:30:00|9189.5|9187.1|9190|9188.5|9191.7|9190.2|9188.7|9187|464
1638452100000|2021-12-02 13:35:00|9189.8|9188.3|9191.8|9190.3|9193.9|9192.4|9189.1|9187.6|410
1638452400000|2021-12-02 13:40:00|9191.7|9190.2|9189.8|9188.3|9194.1|9192.6|9189|9187.5|630
1638452700000|2021-12-02 13:45:00|9189.7|9188.2|9189.5|9188|9192|9190.5|9189.1|9187.6|471
1638453000000|2021-12-02 13:50:00|9189.6|9188.1|9189.1|9187.6|9189.6|9188.1|9186.7|9185.2|538
1638453300000|2021-12-02 13:55:00|9189|9187.5|9189.7|9188.2|9191.1|9189.6|9187.3|9185.8|558
1638453600000|2021-12-02 14:00:00|9189.8|9188.3|9184.9|9183.4|9191.3|9189.8|9184.6|9183.1|704
1638453900000|2021-12-02 14:05:00|9185|9183.5|9187.7|9186.2|9188.5|9187|9185|9183.5|620
1638454200000|2021-12-02 14:10:00|9187.8|9186.3|9187|9185.5|9188.7|9187.2|9184.5|9183|591
1638454500000|2021-12-02 14:15:00|9186.9|9185.4|9182.7|9181.2|9187.2|9185.7|9182.6|9181.1|561
1638454800000|2021-12-02 14:20:00|9182.3|9180.8|9182.7|9181.2|9183.6|9182.1|9179.4|9177.9|568
1638455100000|2021-12-02 14:25:00|9182.5|9181|9183.7|9182.2|9187.9|9186.4|9182.5|9181|633
1638455400000|2021-12-02 14:30:00|9183.9|9182.4|9182.5|9181|9185.5|9184|9180.6|9179.1|699
1638455700000|2021-12-02 14:35:00|9182.6|9181.1|9186.3|9184.8|9188.1|9186.5|9180.3|9178.8|857
1638456000000|2021-12-02 14:40:00|9186.2|9184.7|9186.4|9184|9189.5|9188|9185.1|9183.6|709
1638456300000|2021-12-02 14:45:00|9186.3|9184.8|9186.1|9184.6|9187.9|9186.4|9184.2|9182.7|494
1638456600000|2021-12-02 14:50:00|9186.2|9184.7|9189.7|9188.2|9190|9188.5|9186.1|9184.6|531
1638456900000|2021-12-02 14:55:00|9190.1|9188.6|9190.4|9188.9|9192.1|9190.6|9187.2|9185.7|697
1638457200000|2021-12-02 15:00:00|9190.3|9188.8|9191.8|9190.3|9192.3|9190.8|9187.8|9186.3|767
1638457500000|2021-12-02 15:05:00|9191.9|9190.4|9188.4|9186|9194.3|9192.8|9188.2|9186|729
1638457800000|2021-12-02 15:10:00|9188.6|9186.2|9191.6|9190.1|9192|9190.5|9188|9186.2|620
1638458100000|2021-12-02 15:15:00|9191.7|9190.2|9191.9|9190.4|9193.4|9191.9|9190.6|9188.9|619
1638458400000|2021-12-02 15:20:00|9192|9190.5|9189.9|9188.4|9192|9190.5|9187.6|9186.1|565
1638458700000|2021-12-02 15:25:00|9190|9188.5|9192.8|9191.3|9194.8|9193.2|9189.4|9187|759
1638459000000|2021-12-02 15:30:00|9192.9|9191.4|9195.2|9193.7|9196.7|9195.2|9192.1|9190.6|502
1638459300000|2021-12-02 15:35:00|9195.3|9193.8|9194.5|9193|9195.6|9194.1|9191.9|9190.4|623
1638459600000|2021-12-02 15:40:00|9194.7|9193.2|9190.9|9189.4|9198.4|9196.9|9190.9|9189.2|569
1638459900000|2021-12-02 15:45:00|9190.8|9189.3|9189.2|9187.7|9192.7|9191.2|9188.5|9187|675
1638460200000|2021-12-02 15:50:00|9189.1|9187.6|9195.4|9193.9|9198.4|9196.4|9188.8|9187.3|762
1638460500000|2021-12-02 15:55:00|9195.3|9193.8|9194.2|9192.7|9197.6|9196.1|9192.3|9190.8|780
1638460800000|2021-12-02 16:00:00|9193.9|9192.4|9192.8|9191.3|9195.4|9193.9|9192|9190.5|520
1638461100000|2021-12-02 16:05:00|9193.3|9191.8|9197.9|9196.4|9198|9196.5|9193.2|9191.7|466
1638461400000|2021-12-02 16:10:00|9197.8|9196.3|9201|9199.5|9202.3|9200.8|9197.3|9195.8|516
1638461700000|2021-12-02 16:15:00|9200.9|9199.4|9203.6|9202.1|9204.1|9202.6|9198.9|9197.4|523
1638462000000|2021-12-02 16:20:00|9203.5|9202|9202.3|9200.8|9206.8|9205.3|9201.3|9199.7|613
1638462300000|2021-12-02 16:25:00|9202.2|9200.7|9197.3|9195.8|9203|9201.5|9196.6|9195.1|479
1638462600000|2021-12-02 16:30:00|9197.5|9196|9197.9|9196.4|9197.9|9196.4|9193.4|9191.9|661
1638462900000|2021-12-02 16:35:00|9197.8|9196.3|9196.7|9195.2|9200.3|9198.8|9196.6|9195.1|451
1638463200000|2021-12-02 16:40:00|9196.6|9195.1|9198.6|9197.1|9200|9198.5|9196.6|9195.1|538
1638463500000|2021-12-02 16:45:00|9198.5|9197|9201.5|9200|9203.5|9202|9198.3|9196.8|418
1638463800000|2021-12-02 16:50:00|9201.4|9199.9|9200.2|9198.7|9203.8|9202.3|9200.1|9198.5|479
1638464100000|2021-12-02 16:55:00|9200.1|9198.6|9203.7|9202.2|9205.2|9203.7|9200.1|9198.6|368
1638464400000|2021-12-02 17:00:00|9203.8|9202.3|9204.1|9202.6|9212.2|9209.7|9203.4|9201.9|794
1638464700000|2021-12-02 17:05:00|9204.2|9202.7|9203.7|9202.2|9204.9|9203.4|9203|9201.5|568
1638465000000|2021-12-02 17:10:00|9203.6|9202.1|9206.7|9205.2|9206.9|9205.4|9203.4|9201.9|438
1638465300000|2021-12-02 17:15:00|9206.6|9205.1|9207.6|9206.1|9208.3|9206.8|9205|9203.5|385
1638465600000|2021-12-02 17:20:00|9207.7|9206.2|9206.1|9204.6|9207.9|9206.4|9205.2|9203.7|304
1638465900000|2021-12-02 17:25:00|9206.2|9204.7|9212.3|9210.8|9212.6|9211.1|9206.2|9204.7|445
1638466200000|2021-12-02 17:30:00|9212.2|9210.7|9211|9209.5|9213.2|9211.7|9210.9|9209.4|371
1638466500000|2021-12-02 17:35:00|9210.9|9209.4|9207.7|9206.2|9210.9|9209.4|9207.3|9205.8|456
1638466800000|2021-12-02 17:40:00|9207.8|9206.3|9207.7|9206.2|9209|9207.5|9207.4|9205.9|253
1638467100000|2021-12-02 17:45:00|9207.8|9206.3|9208.7|9207.2|9209.5|9208|9206|9204.5|206
1638467400000|2021-12-02 17:50:00|9208.8|9207.3|9208|9206.5|9208.8|9207.3|9207.6|9206|275
1638467700000|2021-12-02 17:55:00|9207.9|9206.4|9207.8|9206.3|9209.1|9207.6|9206.5|9205|238
1638468000000|2021-12-02 18:00:00|9207.9|9206.4|9207.7|9206.2|9209.6|9208.1|9207|9205.5|329
1638468300000|2021-12-02 18:05:00|9207.8|9206.3|9211.3|9209.8|9211.6|9210.1|9207.7|9206.2|245
1638468600000|2021-12-02 18:10:00|9211.2|9209.7|9209.2|9207.7|9211.4|9209.9|9209|9207.5|160
1638468900000|2021-12-02 18:15:00|9209.1|9207.6|9207.7|9206.2|9209.5|9208|9207.2|9205.7|306
1638469200000|2021-12-02 18:20:00|9207.6|9206.1|9208.2|9206.7|9208.5|9207|9207.1|9205.6|313
1638469500000|2021-12-02 18:25:00|9208.3|9206.8|9206|9204.5|9208.6|9207.1|9205.6|9204.1|270
1638469800000|2021-12-02 18:30:00|9205.4|9203.9|9203.7|9202.2|9205.9|9204.4|9203.5|9202|347
1638470100000|2021-12-02 18:35:00|9203.9|9202.4|9204.4|9202.9|9205|9203.5|9203.3|9201.8|216
1638470400000|2021-12-02 18:40:00|9204.5|9203|9204.1|9202.6|9205.2|9203.7|9203.7|9202.2|179
1638470700000|2021-12-02 18:45:00|9204|9202.5|9204.7|9203.2|9205.5|9203.7|9204|9202.5|161
1638471000000|2021-12-02 18:50:00|9204.8|9203.3|9205.1|9203.6|9205.3|9203.8|9203.7|9202.2|168
1638471300000|2021-12-02 18:55:00|9205.2|9203.7|9203.5|9202|9205.5|9204|9203.5|9201.4|237
1638471600000|2021-12-02 19:00:00|9203.6|9202.1|9200.9|9199.4|9204.2|9202.7|9200.8|9199.3|337
1638471900000|2021-12-02 19:05:00|9201|9199.5|9200.4|9198.9|9201.2|9199.7|9199.9|9198.4|221
1638472200000|2021-12-02 19:10:00|9200.8|9199.3|9201.9|9200.4|9202.6|9200.7|9199.9|9198.3|267
1638472500000|2021-12-02 19:15:00|9201.7|9200.2|9202.2|9200.7|9202.2|9200.7|9201.2|9199.7|193
1638472800000|2021-12-02 19:20:00|9202.3|9200.8|9202.6|9201.1|9203.5|9202|9202.1|9200.6|164
1638473100000|2021-12-02 19:25:00|9202|9200.5|9204.3|9202.8|9204.5|9203|9201.7|9200.2|150
1638473400000|2021-12-02 19:30:00|9204.2|9202.7|9205.4|9203.9|9205.8|9204.3|9204.2|9202.7|150
1638473700000|2021-12-02 19:35:00|9205.5|9204|9206.1|9204.6|9206.9|9205.4|9205.3|9203.8|177
1638474000000|2021-12-02 19:40:00|9206.2|9204.7|9208|9206.5|9208.3|9206.8|9206.1|9204.6|161
1638474300000|2021-12-02 19:45:00|9208.1|9206.6|9209.1|9207.6|9209.2|9207.7|9208|9206.5|180
1638474600000|2021-12-02 19:50:00|9209|9207.5|9209|9207.5|9209.8|9208.3|9208.7|9207.2|227
1638474900000|2021-12-02 19:55:00|9209.1|9207.6|9209.7|9208.2|9210.4|9208.9|9208.8|9207.3|336
1638475200000|2021-12-02 20:00:00|9209.8|9208.3|9208.4|9206.9|9209.9|9208.4|9207.6|9206|212
1638475500000|2021-12-02 20:05:00|9208.5|9207|9209.9|9208.4|9210|9208.5|9208.4|9206.9|206
1638475800000|2021-12-02 20:10:00|9209.8|9208.3|9208.3|9206.8|9209.8|9208.3|9207.7|9206.2|163
1638476100000|2021-12-02 20:15:00|9208.2|9206.7|9208.4|9206.9|9209.5|9208|9208.1|9206.6|123
1638476400000|2021-12-02 20:20:00|9208.5|9207|9207.9|9206.4|9209|9207.5|9207.2|9205.7|135
1638476700000|2021-12-02 20:25:00|9207.7|9206.2|9207.1|9205.6|9208.2|9206.7|9206.8|9205.3|186
1638477000000|2021-12-02 20:30:00|9207|9205.5|9206.8|9205.3|9207.3|9205.8|9205.7|9204.2|217
1638477300000|2021-12-02 20:35:00|9206.5|9205|9206.6|9205.1|9206.9|9205.4|9205.4|9203.9|207
1638477600000|2021-12-02 20:40:00|9206.5|9205|9206.8|9205.3|9206.9|9205.4|9205.7|9204.2|243
1638477900000|2021-12-02 20:45:00|9206.7|9205.2|9205.9|9204.4|9207.6|9206.1|9205.6|9204.1|285
1638478200000|2021-12-02 20:50:00|9205.8|9204.3|9205.4|9203.9|9207.5|9206|9205|9203.5|348
1638478500000|2021-12-02 20:55:00|9205.6|9204.1|9208.7|9207.2|9209.3|9207.8|9204.8|9203.3|462
1638478800000|2021-12-02 21:00:00|9208.6|9207.1|9206.9|9205.4|9209.3|9207.8|9206.6|9205.1|316
1638479100000|2021-12-02 21:05:00|9206.8|9205.3|9207.9|9206.4|9208.2|9206.6|9206.6|9205.1|94
1638479400000|2021-12-02 21:10:00|9207.8|9206.3|9207.7|9206.2|9208.1|9206.6|9207.3|9205.8|103
1638479700000|2021-12-02 21:15:00|9207.6|9206.1|9207.6|9206.1|9207.9|9206.3|9207.1|9205.1|106
1638480000000|2021-12-02 21:20:00|9207.7|9206.2|9207.2|9205.7|9207.7|9206.2|9206.7|9204.5|90
1638480300000|2021-12-02 21:25:00|9207.1|9205.6|9205.3|9203.8|9207.2|9205.6|9205.1|9203.6|143
1638480600000|2021-12-02 21:30:00|9205.4|9203.9|9206.2|9204.7|9206.4|9204.7|9205.1|9203.3|103
1638480900000|2021-12-02 21:35:00|9206.1|9204.6|9204.5|9203|9206.8|9205|9203.6|9202.1|65
1638481200000|2021-12-02 21:40:00|9204.4|9202.9|9204.6|9203.1|9205.1|9203.4|9204.1|9202.6|81
1638481500000|2021-12-02 21:45:00|9204.5|9203|9203.8|9202.3|9205.5|9203.3|9203.7|9201.8|183
1638481800000|2021-12-02 21:50:00|9204|9202.5|9204.5|9203|9205|9203.1|9203.6|9201.2|235
1638482100000|2021-12-02 21:55:00|9204.9|9202|9204.2|9201.8|9205|9202.6|9203.8|9200.8|373
1638482400000|2021-12-02 22:00:00|9204.1|9201.7|9204.1|9200.2|9204.9|9201.8|9204|9190.9|31
1638482700000|2021-12-02 22:05:00|9207.7|9200|9206.9|9197.3|9208.8|9200|9204.8|9194.2|83
1638483000000|2021-12-02 22:10:00|9206.8|9197|9203.2|9188.2|9210.4|9200|9196.8|9181.8|176
1638483300000|2021-12-02 22:15:00|9204.3|9189.3|9195.7|9180.7|9211.1|9199.2|9195.7|9180.7|107
1638483600000|2021-12-02 22:20:00|9195.6|9180.6|9201.8|9186.8|9211.5|9198|9195.6|9180.6|99
1638483900000|2021-12-02 22:25:00|9202.4|9187.4|9201.2|9186.2|9210.8|9198|9196.8|9181.8|282
1638484200000|2021-12-02 22:30:00|9210.1|9195.1|9208|9193|9210.2|9195.2|9202.2|9187.2|371
1638484500000|2021-12-02 22:35:00|9208.3|9193.3|9208|9193|9209.7|9194.7|9201.8|9186.8|322
1638484800000|2021-12-02 22:40:00|9208.4|9193.4|9206.9|9193.5|9208.7|9194.2|9204|9189|308
1638485100000|2021-12-02 22:45:00|9208|9193|9205.5|9196.8|9208.9|9197.2|9205.3|9193|357
1638485400000|2021-12-02 22:50:00|9206.6|9194.5|9205.3|9196.8|9209.2|9197.9|9204.8|9191.7|395
1638485700000|2021-12-02 22:55:00|9205.2|9197|9204.9|9195.7|9208.7|9197.5|9204.6|9193.7|202
1638486000000|2021-12-02 23:00:00|9205.1|9197.1|9204.4|9201.6|9209.1|9202.5|9203.4|9191.8|577
1638486300000|2021-12-02 23:05:00|9204.3|9201.8|9204.5|9203|9205.5|9203.2|9203.7|9201.2|213
1638486600000|2021-12-02 23:10:00|9204.4|9202.9|9204.4|9202.9|9205.3|9203.4|9204.3|9202|106
1638486900000|2021-12-02 23:15:00|9204.8|9202.4|9201.8|9200.3|9204.8|9202.8|9201.5|9199.6|138
1638487200000|2021-12-02 23:20:00|9201.6|9200.1|9200|9198.5|9202.2|9200.3|9199.9|9198|129
1638487500000|2021-12-02 23:25:00|9199.9|9198.4|9200.8|9198.4|9201.6|9199.5|9199.1|9197.3|163
1638487800000|2021-12-02 23:30:00|9200.6|9198.2|9198.7|9196.3|9200.7|9198.3|9198|9196|194
1638488100000|2021-12-02 23:35:00|9198.9|9196.5|9199.3|9196.9|9200.4|9198.5|9198.2|9196.1|207
1638488400000|2021-12-02 23:40:00|9199.2|9196.8|9200.6|9198.2|9200.6|9198.7|9198.5|9196.3|166
1638488700000|2021-12-02 23:45:00|9200.7|9198.3|9200|9198.5|9201.4|9199.4|9199.9|9197.9|130
1638489000000|2021-12-02 23:50:00|9199.9|9198.4|9199.8|9198.3|9201.2|9199.3|9199.8|9197.8|97
1638489300000|2021-12-02 23:55:00|9200.1|9197.7|9199.9|9197.5|9200.2|9198.3|9198.9|9196.7|100
1638489600000|2021-12-03 00:00:00|9199.4|9197.9|9200.7|9199.2|9201.2|9199.4|9198.9|9197.1|240
1638489900000|2021-12-03 00:05:00|9200.6|9199.1|9201.1|9198.7|9202.4|9200.7|9200|9198.3|182
1638490200000|2021-12-03 00:10:00|9201|9198.6|9199.3|9197.8|9201|9199.2|9198.9|9197.1|143
1638490500000|2021-12-03 00:15:00|9199.2|9197.7|9199|9197.5|9200.2|9198.5|9198|9196.1|175
1638490800000|2021-12-03 00:20:00|9199.1|9197.6|9198.2|9196.7|9199.9|9198|9198|9196.2|109
1638491100000|2021-12-03 00:25:00|9198.1|9196.6|9199.3|9197.8|9199.8|9198.3|9198.1|9196.2|93
1638491400000|2021-12-03 00:30:00|9199.8|9197.4|9200.7|9199.2|9201.6|9199.9|9199.3|9197.4|156
1638491700000|2021-12-03 00:35:00|9200.6|9199.1|9200.7|9199.2|9201.2|9199.5|9200.4|9198.7|72
1638492000000|2021-12-03 00:40:00|9200.8|9199.3|9201.7|9200.2|9202.5|9200.6|9200.7|9199|109
1638492300000|2021-12-03 00:45:00|9201.6|9200.1|9202.5|9201|9202.6|9201.1|9200.9|9199.3|70
1638492600000|2021-12-03 00:50:00|9202.6|9201.1|9202.1|9199.7|9204.6|9203.1|9201.3|9199.4|194
1638492900000|2021-12-03 00:55:00|9201.9|9200.4|9201.7|9200.2|9202.1|9200.6|9199.9|9198.4|191
1638493200000|2021-12-03 01:00:00|9201.6|9200.1|9203.3|9201.8|9204.7|9203.2|9201.6|9200.1|279
1638493500000|2021-12-03 01:05:00|9203.2|9201.7|9204.5|9203|9205.9|9203.9|9202.7|9201.2|316
1638493800000|2021-12-03 01:10:00|9204.6|9203.1|9205.9|9204.4|9206.7|9205.2|9204.5|9203|286
1638494100000|2021-12-03 01:15:00|9205.8|9204.3|9206.1|9204.6|9207.3|9205.8|9205.1|9203.6|165
1638494400000|2021-12-03 01:20:00|9206|9204.5|9204.4|9202.9|9206.1|9204.6|9204.2|9202.5|177
1638494700000|2021-12-03 01:25:00|9204.6|9203.1|9205.8|9203.4|9205.9|9204|9204.3|9202.4|203
1638495000000|2021-12-03 01:30:00|9205.7|9203.3|9204|9201.6|9205.8|9203.9|9203.1|9201.4|339
1638495300000|2021-12-03 01:35:00|9203.5|9202|9202|9200.5|9204|9202.1|9201.6|9199.9|284
1638495600000|2021-12-03 01:40:00|9201.9|9200.4|9201.1|9199.6|9202.6|9200.5|9200.8|9199.1|235
1638495900000|2021-12-03 01:45:00|9201.7|9199.3|9199.2|9197.7|9201.7|9199.9|9198.5|9197|186
1638496200000|2021-12-03 01:50:00|9199.3|9197.8|9200.1|9198.6|9200.6|9198.7|9199.2|9197.7|166
1638496500000|2021-12-03 01:55:00|9200.2|9198.7|9201.1|9199.6|9201.8|9200.3|9200.2|9198.7|91
1638496800000|2021-12-03 02:00:00|9201.2|9199.7|9203.3|9201.8|9203.4|9201.9|9201.2|9199.7|106
1638497100000|2021-12-03 02:05:00|9203.2|9201.7|9203.1|9201.6|9203.7|9202.2|9202.6|9201.1|104
1638497400000|2021-12-03 02:10:00|9203.2|9201.7|9205.1|9203.6|9205.5|9204|9203.1|9201.6|135
1638497700000|2021-12-03 02:15:00|9205.2|9203.7|9204|9202.5|9205.2|9203.7|9203.2|9201.7|98
1638498000000|2021-12-03 02:20:00|9203.9|9202.4|9202.6|9201.1|9204|9202.5|9202.3|9200.8|79
1638498300000|2021-12-03 02:25:00|9202.5|9201|9203.3|9201.8|9203.5|9202|9201.4|9199.7|84
1638498600000|2021-12-03 02:30:00|9203.2|9201.7|9203.4|9201.9|9204.5|9203|9203.2|9201.7|112
1638498900000|2021-12-03 02:35:00|9203.3|9201.8|9203.3|9201.8|9203.5|9202|9203.2|9201.7|87
1638499200000|2021-12-03 02:40:00|9203.4|9201.9|9202.5|9201|9203.5|9202|9202.4|9200.9|66
1638499500000|2021-12-03 02:45:00|9202.4|9200.9|9203.4|9201.9|9203.6|9202.1|9202.4|9200.9|91
1638499800000|2021-12-03 02:50:00|9203.5|9202|9202.8|9201.3|9203.9|9202.1|9202.4|9200.9|65
1638500100000|2021-12-03 02:55:00|9202.7|9201.2|9202.7|9201.2|9203.1|9201.4|9202.5|9200.7|90
1638500400000|2021-12-03 03:00:00|9202.6|9201.1|9202.4|9200.9|9203.2|9201.3|9202|9200.5|75
1638500700000|2021-12-03 03:05:00|9202.5|9201|9202.6|9201.1|9203.9|9201.8|9202.5|9200.6|98
1638501000000|2021-12-03 03:10:00|9202.5|9201|9202.6|9201.1|9203.3|9201.8|9202|9200.3|148
1638501300000|2021-12-03 03:15:00|9202.5|9201|9201.7|9200.2|9202.8|9201.3|9201.6|9200.1|93
1638501600000|2021-12-03 03:20:00|9201.8|9200.3|9201.6|9200.1|9202|9200.5|9200.6|9199.1|196
1638501900000|2021-12-03 03:25:00|9201.5|9200|9201.1|9199.6|9201.9|9200.4|9200.8|9198.9|145
1638502200000|2021-12-03 03:30:00|9201|9199.5|9203.1|9201.6|9203.4|9201.9|9200.9|9199.4|128
1638502500000|2021-12-03 03:35:00|9203.2|9201.7|9205.1|9203.6|9205.3|9203.8|9202.7|9201.2|114
1638502800000|2021-12-03 03:40:00|9205|9203.5|9204.5|9203|9205.1|9203.6|9204.3|9202.8|102
1638503100000|2021-12-03 03:45:00|9204.6|9203.1|9204.7|9203.2|9205.5|9203.6|9204.2|9202.4|142
1638503400000|2021-12-03 03:50:00|9204.8|9203.3|9206.3|9204.8|9206.4|9204.8|9204.8|9203.3|85
1638503700000|2021-12-03 03:55:00|9206.2|9204.7|9207.3|9205.8|9207.4|9205.9|9205.9|9204.2|111
1638504000000|2021-12-03 04:00:00|9207.4|9205.9|9208.5|9207|9208.9|9207.4|9207.3|9205.8|108
1638504300000|2021-12-03 04:05:00|9208.4|9206.9|9206.8|9205.3|9208.6|9207.1|9206.6|9205.1|85
1638504600000|2021-12-03 04:10:00|9206.7|9205.2|9205.8|9204.3|9206.9|9205.4|9205.8|9204.3|92
1638504900000|2021-12-03 04:15:00|9205.7|9204.2|9205.1|9203.6|9205.8|9204.3|9204.4|9202.9|70
1638505200000|2021-12-03 04:20:00|9205.5|9204|9205.3|9203.8|9206.1|9204.4|9205|9203.5|110
1638505500000|2021-12-03 04:25:00|9205.2|9203.7|9204.3|9202.8|9205.2|9203.7|9203.7|9202.2|82
1638505800000|2021-12-03 04:30:00|9204.5|9203|9204.7|9203.2|9205.2|9203.7|9204.1|9202.6|91
1638506100000|2021-12-03 04:35:00|9204.8|9203.3|9205.9|9204.4|9206|9204.5|9204.8|9203.3|109
1638506400000|2021-12-03 04:40:00|9206|9204.5|9205.1|9203.6|9206|9204.5|9205|9203.5|100
1638506700000|2021-12-03 04:45:00|9205|9203.5|9206.4|9204.9|9207.3|9205.8|9204.9|9203.4|115
1638507000000|2021-12-03 04:50:00|9206.6|9205.1|9206.4|9204.9|9207.1|9205.3|9206.2|9204.7|78
1638507300000|2021-12-03 04:55:00|9206.6|9205.1|9207.2|9205.7|9207.5|9206|9206.3|9204.8|101
1638507600000|2021-12-03 05:00:00|9207.1|9205.6|9207.1|9205.6|9207.5|9206|9206.3|9204.8|105
1638507900000|2021-12-03 05:05:00|9207|9205.5|9207.9|9206.4|9208|9206.5|9206.5|9205|87
1638508200000|2021-12-03 05:10:00|9207.8|9206.3|9208.3|9206.8|9208.4|9206.9|9207.1|9205.6|45
1638508500000|2021-12-03 05:15:00|9208.4|9206.9|9209.2|9207.7|9209.7|9207.8|9208.3|9206.8|72
1638508800000|2021-12-03 05:20:00|9209.1|9207.6|9208.4|9206.9|9209.3|9207.7|9208.1|9206.4|97
1638509100000|2021-12-03 05:25:00|9208.3|9206.8|9207|9205.5|9208.6|9207.1|9206.7|9205.1|107
1638509400000|2021-12-03 05:30:00|9206.9|9205.4|9206.3|9204.8|9207.2|9205.7|9206|9204.4|85
1638509700000|2021-12-03 05:35:00|9206.4|9204.9|9208.3|9206.8|9208.5|9207|9206.1|9204.6|88
1638510000000|2021-12-03 05:40:00|9208.4|9206.9|9207.6|9206.1|9208.5|9207|9207.4|9205.9|104
1638510300000|2021-12-03 05:45:00|9207.7|9206.2|9206.6|9205.1|9208.2|9206.7|9206.5|9205|131
1638510600000|2021-12-03 05:50:00|9206.7|9205.2|9204.7|9203.2|9206.7|9205.2|9204.6|9202.8|157
1638510900000|2021-12-03 05:55:00|9204.6|9203.1|9206.6|9205.1|9206.7|9205.2|9204.3|9202.8|155
1638511200000|2021-12-03 06:00:00|9206.7|9205.2|9205.6|9204.1|9207.7|9206.2|9205.5|9204|119
1638511500000|2021-12-03 06:05:00|9205.5|9204|9203.8|9202.3|9206.2|9204.5|9203.8|9202.3|150
1638511800000|2021-12-03 06:10:00|9203.9|9202.4|9204.2|9202.7|9205.3|9203.4|9203.3|9201.8|114
1638512100000|2021-12-03 06:15:00|9204.3|9202.8|9205.3|9203.8|9205.8|9204.1|9204.2|9202.7|67
1638512400000|2021-12-03 06:20:00|9205.4|9203.9|9205.1|9203.6|9205.7|9204.2|9204.9|9203.4|100
1638512700000|2021-12-03 06:25:00|9205.3|9203.8|9205.5|9204|9205.8|9204.3|9204.4|9202.9|119
1638513000000|2021-12-03 06:30:00|9205.4|9203.9|9206.8|9205.3|9208|9206.5|9205.3|9203.8|156
1638513300000|2021-12-03 06:35:00|9207|9205.5|9207|9205.5|9207.6|9206.1|9206.6|9205.1|86
1638513600000|2021-12-03 06:40:00|9206.8|9205.3|9208.1|9206.6|9208.6|9206.9|9206.6|9204.8|114
1638513900000|2021-12-03 06:45:00|9208.2|9206.7|9210.2|9208.7|9210.7|9209.2|9208.2|9206.7|128
1638514200000|2021-12-03 06:50:00|9210.3|9208.8|9213.5|9212|9215.5|9213.8|9210.2|9208.7|246
1638514500000|2021-12-03 06:55:00|9213.6|9212.1|9218.5|9216.1|9219.1|9216.9|9213.6|9212.1|376
1638514800000|2021-12-03 07:00:00|9216.8|9215.3|9215.2|9213.7|9218.6|9216.7|9214.4|9212.5|468
1638515100000|2021-12-03 07:05:00|9215.3|9213.8|9216.8|9215.3|9218.8|9217|9213.7|9212.2|371
1638515400000|2021-12-03 07:10:00|9216.9|9215.4|9217.5|9216|9218.3|9216.8|9215.8|9214.3|288
1638515700000|2021-12-03 07:15:00|9217.6|9216.1|9217.2|9215.7|9218.1|9216.6|9216.9|9215.4|260
1638516000000|2021-12-03 07:20:00|9217.1|9215.6|9216.6|9215.1|9217.9|9216.4|9215|9213.5|267
1638516300000|2021-12-03 07:25:00|9216.5|9215|9217.9|9216.4|9218.4|9216.9|9216.4|9214.9|259
1638516600000|2021-12-03 07:30:00|9218|9216.5|9215.5|9214|9218.5|9217|9214.9|9213.4|366
1638516900000|2021-12-03 07:35:00|9215.4|9213.9|9215.9|9214.4|9216.3|9214.8|9214.9|9213.4|204
1638517200000|2021-12-03 07:40:00|9215.7|9214.2|9214.2|9212.7|9215.7|9214.2|9213.3|9211.8|278
1638517500000|2021-12-03 07:45:00|9214.3|9212.8|9212.9|9211.4|9214.7|9213.2|9212.8|9211.3|368
1638517800000|2021-12-03 07:50:00|9212.8|9211.3|9214.9|9213.4|9216.2|9214.7|9212.6|9211.1|260
1638518100000|2021-12-03 07:55:00|9214.8|9213.3|9213.6|9212.1|9215.2|9213.7|9211.9|9210.4|219
1638518400000|2021-12-03 08:00:00|9213.7|9212.2|9214.1|9212.6|9217.4|9215.9|9213.2|9211.5|503
1638518700000|2021-12-03 08:05:00|9214.2|9212.7|9213.4|9211.9|9216.3|9214.8|9213.2|9211.4|477
1638519000000|2021-12-03 08:10:00|9213.3|9211.8|9212.5|9210.1|9213.8|9212.1|9211.1|9209.6|428
1638519300000|2021-12-03 08:15:00|9212.1|9210.6|9212.5|9211|9215|9213.5|9211.8|9210.3|414
1638519600000|2021-12-03 08:20:00|9212.6|9211.1|9209.2|9207.7|9213.6|9212.1|9209.1|9207.6|369
1638519900000|2021-12-03 08:25:00|9209.1|9207.6|9209.7|9208.2|9213|9211.5|9209.1|9207.6|420
1638520200000|2021-12-03 08:30:00|9209.8|9208.3|9211.7|9210.2|9214.3|9212.8|9209|9207.5|443
1638520500000|2021-12-03 08:35:00|9211.4|9209.9|9216.4|9214.9|9216.4|9214.9|9211.4|9209.9|327
1638520800000|2021-12-03 08:40:00|9216.3|9214.8|9216.2|9214.7|9216.8|9215.1|9214.4|9212.9|298
1638521100000|2021-12-03 08:45:00|9216.5|9215|9216|9214.5|9216.5|9215|9214.6|9213|337
1638521400000|2021-12-03 08:50:00|9216.1|9214.6|9216.8|9215.3|9218.4|9216.9|9215.2|9213.7|392
1638521700000|2021-12-03 08:55:00|9216.7|9215.2|9212.1|9210.6|9217|9215.5|9210.3|9208.8|470
1638522000000|2021-12-03 09:00:00|9212|9210.5|9214.3|9212.8|9216.7|9215.2|9211.1|9209.6|395
1638522300000|2021-12-03 09:05:00|9214.2|9212.7|9215.3|9213.8|9215.9|9214.4|9213.5|9212|455
1638522600000|2021-12-03 09:10:00|9215.2|9213.7|9212.7|9211.2|9215.3|9213.8|9211.3|9209.8|313
1638522900000|2021-12-03 09:15:00|9212.5|9211|9212.8|9211.3|9213.1|9211.6|9210|9208.5|295
1638523200000|2021-12-03 09:20:00|9212.7|9211.2|9213.8|9212.3|9215.1|9213.6|9211.9|9210.4|314
1638523500000|2021-12-03 09:25:00|9213.6|9212.1|9214|9212.5|9214.9|9213.4|9211.6|9210.1|390
1638523800000|2021-12-03 09:30:00|9213.9|9212.4|9215.8|9214.3|9216.5|9214.7|9212.7|9211|316
1638524100000|2021-12-03 09:35:00|9216|9214.5|9213.1|9211.6|9216.3|9214.8|9211.9|9210.4|266
1638524400000|2021-12-03 09:40:00|9213|9211.5|9212.5|9211|9213.9|9212.4|9212.2|9210.7|263
1638524700000|2021-12-03 09:45:00|9212.4|9210.9|9209.7|9208.2|9213.2|9211.5|9208.7|9207.2|293
1638525000000|2021-12-03 09:50:00|9209.8|9208.3|9209.8|9208.3|9210.6|9209.1|9207.7|9206.1|379
1638525300000|2021-12-03 09:55:00|9209.9|9208.4|9206.7|9205.2|9209.9|9208.4|9206.3|9204.8|329
1638525600000|2021-12-03 10:00:00|9206.8|9205.3|9208|9206.5|9209|9207.5|9206.4|9204.9|269
1638525900000|2021-12-03 10:05:00|9207.7|9206.2|9207.2|9205.7|9209.2|9207.7|9206.7|9205.2|263
1638526200000|2021-12-03 10:10:00|9207.3|9205.8|9204|9202.5|9208.4|9206.2|9203.4|9201.8|578
1638526500000|2021-12-03 10:15:00|9204.2|9202.7|9201.9|9200.4|9205.2|9203.7|9201.8|9200.3|474
1638526800000|2021-12-03 10:20:00|9202|9200.5|9196.9|9195.4|9202.3|9200.8|9196.8|9195.3|392
1638527100000|2021-12-03 10:25:00|9197|9195.5|9196|9194.5|9198.2|9196.6|9194.9|9193.2|395
1638527400000|2021-12-03 10:30:00|9195.5|9194|9194.8|9193.3|9195.9|9194.4|9194.2|9192.3|344
1638527700000|2021-12-03 10:35:00|9194.9|9193.4|9191.7|9190.2|9195.4|9193.9|9191.4|9189.9|391
1638528000000|2021-12-03 10:40:00|9191.8|9190.3|9193.8|9192.3|9194.4|9192.9|9191.4|9189.9|332
1638528300000|2021-12-03 10:45:00|9193.7|9192.2|9193.9|9192.4|9195.3|9193.8|9193.3|9191.4|368
1638528600000|2021-12-03 10:50:00|9194|9192.5|9195.5|9194|9196.1|9194.2|9192|9190.2|396
1638528900000|2021-12-03 10:55:00|9195.6|9194.1|9195.9|9194.4|9198.7|9196.8|9195.2|9193.7|290
1638529200000|2021-12-03 11:00:00|9196|9194.5|9198.1|9196.6|9198.3|9196.8|9195.2|9193.7|486
1638529500000|2021-12-03 11:05:00|9198.2|9196.7|9196.6|9195.1|9199.3|9197.8|9196.3|9194.8|340
1638529800000|2021-12-03 11:10:00|9196.7|9195.2|9192.5|9191|9197.4|9195.9|9191.9|9190.4|306
1638530100000|2021-12-03 11:15:00|9192.6|9191.1|9190.7|9189.2|9193.1|9191.6|9190.7|9189.2|312
1638530400000|2021-12-03 11:20:00|9190.8|9189.3|9193.2|9191.7|9193.2|9191.7|9189.7|9188.2|149
1638530700000|2021-12-03 11:25:00|9193.3|9191.8|9196.6|9195.1|9197|9195.5|9192.8|9191.3|267
1638531000000|2021-12-03 11:30:00|9196.7|9195.2|9201.7|9200.2|9202.1|9200.6|9196.7|9195.2|231
1638531300000|2021-12-03 11:35:00|9201.8|9200.3|9205|9203.5|9206.1|9204|9200.6|9199.1|410
1638531600000|2021-12-03 11:40:00|9204.9|9203.4|9203.2|9201.7|9204.9|9203.4|9202.8|9201.3|408
1638531900000|2021-12-03 11:45:00|9203.4|9201.9|9198.2|9196.7|9203.8|9202.3|9197.9|9196.4|404
1638532200000|2021-12-03 11:50:00|9198.1|9196.6|9198.6|9197.1|9198.6|9197.1|9196.7|9195.1|382
1638532500000|2021-12-03 11:55:00|9198.5|9197|9196.4|9194.9|9200.6|9199.1|9195.8|9194.3|332
1638532800000|2021-12-03 12:00:00|9196.3|9194.8|9194.4|9192.9|9196.9|9195.4|9193.5|9192|439
1638533100000|2021-12-03 12:05:00|9194.5|9193|9195.4|9193.9|9196.4|9194.9|9193.5|9192|331
1638533400000|2021-12-03 12:10:00|9195.5|9194|9192.6|9191.1|9195.9|9194.4|9192.5|9191|302
1638533700000|2021-12-03 12:15:00|9192.7|9191.2|9192.4|9190.9|9194|9192.5|9192|9190.5|359
1638534000000|2021-12-03 12:20:00|9192.5|9191|9191.4|9189.9|9193.3|9191.8|9190.4|9188.9|464
1638534300000|2021-12-03 12:25:00|9191.3|9189.8|9191.4|9189.9|9192.3|9190.8|9190.9|9189.4|350
1638534600000|2021-12-03 12:30:00|9191.5|9190|9191.4|9189.9|9194.4|9192.9|9190.6|9189.1|357
1638534900000|2021-12-03 12:35:00|9191.5|9190|9194.4|9192.9|9194.6|9193.1|9189.7|9188.2|287
1638535200000|2021-12-03 12:40:00|9194.5|9193|9194.2|9192.7|9195.1|9193.6|9193.3|9191.8|295
1638535500000|2021-12-03 12:45:00|9194.3|9192.8|9194.7|9193.2|9196.5|9195|9193.5|9191.9|392
1638535800000|2021-12-03 12:50:00|9194.6|9193.1|9196.9|9195.4|9198.7|9197.2|9192.8|9191.3|493
1638536100000|2021-12-03 12:55:00|9196.8|9195.3|9198.5|9197|9200.4|9198.9|9196.6|9195.1|500
1638536400000|2021-12-03 13:00:00|9198.4|9196.9|9200.3|9198.8|9201.2|9199.7|9197.8|9196.3|494
1638536700000|2021-12-03 13:05:00|9200.4|9198.9|9198.9|9197.4|9201.2|9199.7|9197.7|9196.2|444
1638537000000|2021-12-03 13:10:00|9199|9197.5|9200.4|9198.9|9202.7|9201.2|9198.2|9196.7|440
1638537300000|2021-12-03 13:15:00|9200.3|9198.8|9201.7|9200.2|9202.8|9201.3|9199.9|9198.4|430
1638537600000|2021-12-03 13:20:00|9201.8|9200.3|9200.7|9199.2|9202.9|9201.4|9199.8|9198.3|504
1638537900000|2021-12-03 13:25:00|9200.9|9199.4|9203.1|9195.5|9205.5|9200.4|9199.1|9192|491
1638538200000|2021-12-03 13:30:00|9204.5|9194.6|9197.8|9195.4|9205.1|9196.1|9170.9|9167.5|1715
1638538500000|2021-12-03 13:35:00|9197.9|9195.5|9189.7|9187.3|9199.9|9198.1|9186.2|9183.8|1501
1638538800000|2021-12-03 13:40:00|9189.5|9187.1|9189.8|9188.3|9195.4|9193.5|9188.8|9186.6|1117
1638539100000|2021-12-03 13:45:00|9189.9|9188.4|9200.6|9198.2|9203.2|9201.1|9187.9|9185.9|1278
1638539400000|2021-12-03 13:50:00|9200.7|9198.3|9199.5|9197.1|9205.1|9203.4|9198.8|9197|1150
1638539700000|2021-12-03 13:55:00|9199.1|9197.6|9194.6|9192.2|9199.1|9197.6|9192.1|9190.1|1260
1638540000000|2021-12-03 14:00:00|9194.7|9192.3|9197.9|9196.4|9203.4|9201.5|9193.8|9191.8|1299
1638540300000|2021-12-03 14:05:00|9198|9196.5|9206.5|9205|9208|9206|9194.8|9193.1|1284
1638540600000|2021-12-03 14:10:00|9206.9|9205.4|9202|9200.5|9208.6|9206.8|9201.9|9200.4|1073
1638540900000|2021-12-03 14:15:00|9201.8|9200.3|9196.8|9195.3|9204.4|9202.6|9196.7|9194.9|1009
1638541200000|2021-12-03 14:20:00|9196.9|9195.4|9199.8|9197.4|9200.7|9199.2|9194.5|9192.7|897
1638541500000|2021-12-03 14:25:00|9199.2|9197.7|9194.4|9192.9|9202.1|9200|9194.1|9192.3|925
1638541800000|2021-12-03 14:30:00|9194.3|9192.8|9198.3|9196.8|9199.4|9197.4|9188.1|9186.6|1414
1638542100000|2021-12-03 14:35:00|9198.4|9196.9|9194.8|9193.3|9202|9200.1|9193.3|9191.8|1184
1638542400000|2021-12-03 14:40:00|9194.9|9193.4|9198.3|9196.8|9199.6|9197.8|9192.9|9191.4|916
1638542700000|2021-12-03 14:45:00|9198.4|9196.9|9201.6|9200.1|9205.5|9203.6|9198.4|9196.4|1073
1638543000000|2021-12-03 14:50:00|9201.5|9200|9196.5|9195|9202.2|9200.3|9195.2|9193.3|1081
1638543300000|2021-12-03 14:55:00|9196.4|9194.9|9201.9|9196.9|9202.5|9198.3|9195.7|9193.7|884
1638543600000|2021-12-03 15:00:00|9204|9200|9207.3|9205.8|9209.7|9208|9201.6|9199.2|1366
1638543900000|2021-12-03 15:05:00|9207|9205.5|9204.8|9203.3|9210.5|9209|9203|9201.2|893
1638544200000|2021-12-03 15:10:00|9205.2|9202.8|9209.1|9207.6|9209.5|9207.6|9202.5|9200.6|823
1638544500000|2021-12-03 15:15:00|9209|9207.5|9207.3|9205.8|9212.4|9210.6|9207.1|9205.2|758
1638544800000|2021-12-03 15:20:00|9207|9205.5|9206.2|9204.7|9207.5|9205.7|9204.2|9202.7|705
1638545100000|2021-12-03 15:25:00|9206.3|9204.8|9210|9208.5|9210.4|9208.5|9205|9203|724
1638545400000|2021-12-03 15:30:00|9210.1|9208.6|9208.1|9206.6|9211.8|9210.1|9207.9|9206.2|865
1638545700000|2021-12-03 15:35:00|9208|9206.5|9206.6|9205.1|9209.4|9207.6|9205.8|9204|623
1638546000000|2021-12-03 15:40:00|9206.7|9205.2|9203.6|9202.1|9212.2|9210.4|9203|9201.4|718
1638546300000|2021-12-03 15:45:00|9203.8|9202.3|9205.2|9203.7|9209.1|9207.4|9201.5|9199.5|848
1638546600000|2021-12-03 15:50:00|9205.3|9203.8|9202.2|9200.7|9206.7|9205|9200.8|9198.9|1033
1638546900000|2021-12-03 15:55:00|9202.3|9200.8|9202.2|9200.7|9207.5|9205.6|9200.6|9198.7|865
1638547200000|2021-12-03 16:00:00|9202.6|9201.1|9201.6|9200.1|9204.9|9202.7|9200|9198|876
1638547500000|2021-12-03 16:05:00|9202.1|9199.7|9193.5|9192|9202.7|9200.7|9193.1|9191.1|944
1638547800000|2021-12-03 16:10:00|9193.7|9192.2|9195.7|9194.2|9200.3|9198|9192.6|9190.9|1022
1638548100000|2021-12-03 16:15:00|9195.9|9194.4|9197.5|9196|9200.4|9198.4|9194.5|9192.8|922
1638548400000|2021-12-03 16:20:00|9197.4|9195.9|9198.5|9197|9200.6|9198.8|9194.6|9192.6|774
1638548700000|2021-12-03 16:25:00|9198.6|9197.1|9192.2|9190.7|9199.4|9197.9|9192.1|9190.6|599
1638549000000|2021-12-03 16:30:00|9192.1|9190.6|9194.3|9192.8|9195.8|9194|9191.3|9189.8|811
1638549300000|2021-12-03 16:35:00|9194.5|9193|9195.1|9193.6|9198.3|9196.3|9193.6|9191.7|772
1638549600000|2021-12-03 16:40:00|9195.3|9193.8|9191.6|9190.1|9195.3|9193.8|9188.7|9187|913
1638549900000|2021-12-03 16:45:00|9192.1|9189.7|9191.9|9189.5|9196.2|9194.3|9190.7|9188.8|875
1638550200000|2021-12-03 16:50:00|9191.4|9189.9|9186.3|9184.8|9191.9|9190|9185.4|9183.4|745
1638550500000|2021-12-03 16:55:00|9186.4|9184.9|9185.6|9184.1|9188|9186|9184.1|9182.4|808
1638550800000|2021-12-03 17:00:00|9185.7|9184.2|9187.2|9185.7|9188.3|9186.5|9183.8|9182.3|633
1638551100000|2021-12-03 17:05:00|9187.3|9185.8|9190.3|9188.8|9191.9|9189.7|9186.8|9184.9|646
1638551400000|2021-12-03 17:10:00|9190.2|9188.7|9189.8|9188.3|9193|9191|9188.2|9186.7|463
1638551700000|2021-12-03 17:15:00|9190|9187.6|9186.2|9184.7|9190.3|9188.4|9185|9183.5|453
1638552000000|2021-12-03 17:20:00|9186.3|9184.8|9186|9184.5|9187.5|9185.6|9184.6|9182.7|386
1638552300000|2021-12-03 17:25:00|9185.9|9184.4|9184.1|9182.6|9186.8|9185.3|9184|9182|388
1638552600000|2021-12-03 17:30:00|9184|9182.5|9182.3|9180.8|9184.6|9182.8|9179.9|9178.4|405
1638552900000|2021-12-03 17:35:00|9182.4|9180.9|9182.3|9180.8|9183.4|9181.2|9179.6|9177.7|496
1638553200000|2021-12-03 17:40:00|9182.4|9180.9|9181.8|9179.4|9184.5|9182.6|9180.9|9179.2|461
1638553500000|2021-12-03 17:45:00|9182|9179.6|9183.3|9181.8|9185.3|9183.5|9180.3|9178.3|576
1638553800000|2021-12-03 17:50:00|9183.2|9181.7|9183.4|9181.9|9185|9183|9182.1|9180.2|412
1638554100000|2021-12-03 17:55:00|9183.3|9181.8|9181.9|9180.4|9184.3|9182.3|9181.4|9179.5|517
1638554400000|2021-12-03 18:00:00|9182.3|9179.9|9184.1|9182.6|9184.6|9182.7|9181|9179.1|461
1638554700000|2021-12-03 18:05:00|9184.2|9182.7|9183.7|9182.2|9185.8|9184.3|9183.1|9181.6|371
1638555000000|2021-12-03 18:10:00|9183.6|9182.1|9182.6|9181.1|9185.1|9183.6|9182.3|9180.8|343
1638555300000|2021-12-03 18:15:00|9182.7|9181.2|9183.2|9181.7|9184.6|9183.1|9182.6|9181.1|258
1638555600000|2021-12-03 18:20:00|9183.3|9181.8|9177.8|9176.3|9183.3|9181.8|9177.2|9175.2|464
1638555900000|2021-12-03 18:25:00|9177.9|9176.4|9175.7|9174.2|9177.9|9176.4|9175|9173.5|534
1638556200000|2021-12-03 18:30:00|9175.6|9174.1|9170.9|9169.4|9175.6|9174.1|9170.2|9168.7|499
1638556500000|2021-12-03 18:35:00|9170.8|9169.3|9171|9169.5|9172.6|9171.1|9170.4|9168.1|555
1638556800000|2021-12-03 18:40:00|9171.1|9169.6|9171|9169.5|9171.6|9169.9|9169.8|9168.3|484
1638557100000|2021-12-03 18:45:00|9170.9|9169.4|9170|9168.5|9172.1|9170.3|9169.5|9168|537
1638557400000|2021-12-03 18:50:00|9170.1|9168.6|9170.6|9169.1|9171|9169.5|9167.6|9166.1|583
1638557700000|2021-12-03 18:55:00|9170.7|9169.2|9168.2|9166.7|9171.1|9169.6|9167.7|9166.2|475
1638558000000|2021-12-03 19:00:00|9168.3|9166.8|9168.3|9166.8|9169|9167.5|9167.8|9166.2|413
1638558300000|2021-12-03 19:05:00|9168.2|9166.7|9168.3|9166.8|9169|9167.3|9167.2|9165.7|301
1638558600000|2021-12-03 19:10:00|9168.4|9166.9|9168.7|9167.2|9169|9167.3|9167.4|9165.8|352
1638558900000|2021-12-03 19:15:00|9168.5|9167|9168.3|9166.8|9169.3|9167.3|9167.3|9165.4|380
1638559200000|2021-12-03 19:20:00|9168.2|9166.7|9167.7|9166.2|9169.7|9168.2|9167.1|9165.6|368
1638559500000|2021-12-03 19:25:00|9167.6|9166.1|9168.5|9167|9169.1|9167.6|9166.4|9164.9|296
1638559800000|2021-12-03 19:30:00|9168.4|9166.9|9169.8|9168.3|9169.9|9168.4|9167.5|9166|201
1638560100000|2021-12-03 19:35:00|9169.9|9168.4|9171.3|9169.8|9171.5|9170|9168.8|9167.3|432
1638560400000|2021-12-03 19:40:00|9171.6|9170.1|9171.8|9170.3|9173.5|9171.7|9171.6|9169.9|408
1638560700000|2021-12-03 19:45:00|9171.9|9170.4|9173.3|9171.8|9173.7|9171.9|9171.6|9170.1|328
1638561000000|2021-12-03 19:50:00|9173.4|9171.9|9174.8|9173.3|9175.6|9174.1|9173.4|9171.9|329
1638561300000|2021-12-03 19:55:00|9174.9|9173.4|9176.9|9175.4|9177.1|9175.6|9174|9172.2|581
1638561600000|2021-12-03 20:00:00|9177|9175.5|9174.6|9173.1|9177.2|9175.7|9174|9172.5|435
1638561900000|2021-12-03 20:05:00|9174.8|9173.3|9177.6|9176.1|9178.3|9176.8|9174.6|9173.1|444
1638562200000|2021-12-03 20:10:00|9177.9|9176.4|9179.5|9178|9180.3|9178.7|9177.6|9176.1|349
1638562500000|2021-12-03 20:15:00|9179.6|9178.1|9180.5|9179|9181.5|9180|9178.9|9177.4|314
1638562800000|2021-12-03 20:20:00|9180.1|9178.6|9180.8|9179.3|9181.9|9180.4|9179.8|9178|351
1638563100000|2021-12-03 20:25:00|9180.7|9179.2|9179.7|9178.2|9181.2|9179.3|9179.4|9177|293
1638563400000|2021-12-03 20:30:00|9179.6|9178.1|9181|9179.5|9181.4|9179.7|9179.5|9177.7|290
1638563700000|2021-12-03 20:35:00|9180.9|9179.4|9180.4|9178.9|9181.6|9179.8|9180.1|9178.5|227
1638564000000|2021-12-03 20:40:00|9180.3|9178.8|9183.5|9182|9183.8|9182.2|9180.3|9178.8|293
1638564300000|2021-12-03 20:45:00|9183.8|9182.3|9182.4|9180.9|9184.1|9182.3|9182.2|9180.7|251
1638564600000|2021-12-03 20:50:00|9182.5|9181|9185.7|9184.2|9187.2|9185.2|9182.1|9180.3|380
1638564900000|2021-12-03 20:55:00|9185.6|9184.1|9180.4|9178.9|9187.2|9185.2|9180|9178.2|466
1638565200000|2021-12-03 21:00:00|9180|9178.5|9181.4|9179.9|9181.9|9180.2|9177.8|9175.8|558
1638565500000|2021-12-03 21:05:00|9181.5|9180|9181.2|9178.8|9182.1|9180.2|9180.6|9178.7|170
1638565800000|2021-12-03 21:10:00|9181.3|9178.9|9180.1|9177.7|9181.9|9180.1|9179.4|9177.7|221
1638566100000|2021-12-03 21:15:00|9179.7|9178.2|9182.4|9180.9|9183.4|9181|9179.5|9177.6|191
1638566400000|2021-12-03 21:20:00|9182.8|9180.4|9182.4|9180.9|9183.1|9181.2|9182.1|9180.1|176
1638566700000|2021-12-03 21:25:00|9182.3|9180.8|9182.2|9179.8|9183|9181|9181.2|9179.3|248
1638567000000|2021-12-03 21:30:00|9182.3|9179.9|9185.3|9182.9|9185.3|9183.3|9181.7|9179.3|274
1638567300000|2021-12-03 21:35:00|9184.7|9183.2|9183.6|9181.2|9185.4|9183.3|9182.7|9180.3|277
1638567600000|2021-12-03 21:40:00|9183.5|9181.1|9183.2|9181.7|9184.1|9181.7|9182.1|9179.7|289
1638567900000|2021-12-03 21:45:00|9183.3|9180.9|9181.8|9179.4|9183.3|9180.9|9180.9|9178.5|218
1638568200000|2021-12-03 21:50:00|9182.1|9179.7|9180.7|9178.3|9182.4|9180|9180.5|9178.1|171
1638568500000|2021-12-03 21:55:00|9180.6|9178.2|9179.1|9176.7|9183.2|9178.8|9177.3|9170.6|478
1638738000000|2021-12-05 21:00:00|9178|9157|9176.4|9155.4|9178.4|9164.9|9168.2|9155.4|9
1638738300000|2021-12-05 21:05:00|9168.2|9164.8|9178|9157|9178.1|9164.9|9168.2|9155.4|24
1638738600000|2021-12-05 21:10:00|9178.1|9157.1|9168.2|9164.8|9178.7|9165.8|9168.2|9155.6|24
1638738900000|2021-12-05 21:15:00|9175.3|9163.1|9178.2|9157.2|9178.4|9164.9|9168.3|9155.4|22
1638739200000|2021-12-05 21:20:00|9176.4|9155.4|9176.6|9155.6|9178.6|9164.8|9168.2|9155.4|33
1638739500000|2021-12-05 21:25:00|9175.6|9162|9175.8|9162.1|9179.8|9165.7|9169.1|9155.4|51
1638739800000|2021-12-05 21:30:00|9177.8|9156.8|9176.8|9155.8|9178.1|9162.9|9175.3|9155.4|28
1638740100000|2021-12-05 21:35:00|9176.4|9155.4|9177.8|9158.5|9181.9|9164.6|9175.3|9155.4|39
1638740400000|2021-12-05 21:40:00|9177.2|9156.2|9176.1|9155.1|9179.1|9164.7|9170.7|9155.1|43
1638740700000|2021-12-05 21:45:00|9178.9|9165.2|9179.7|9160.9|9179.7|9165.2|9176.1|9155.1|18
1638741000000|2021-12-05 21:50:00|9178.4|9160.2|9176.1|9155.1|9179.1|9174|9168.3|9155.1|34
1638741300000|2021-12-05 21:55:00|9177.5|9174.1|9171.6|9163.4|9179.6|9174.1|9171.6|9155.1|19
1638741600000|2021-12-05 22:00:00|9171.7|9163.3|9190|9175|9190.8|9175.8|9171.7|9158.8|54
1638741900000|2021-12-05 22:05:00|9190.5|9175.5|9189.8|9174.8|9198.3|9183.3|9184.5|9169.5|59
1638742200000|2021-12-05 22:10:00|9187.9|9172.9|9188|9173|9193.8|9178.8|9186.4|9171.4|92
1638742500000|2021-12-05 22:15:00|9188.2|9173.2|9187.9|9172.9|9193.8|9178.8|9186|9171|94
1638742800000|2021-12-05 22:20:00|9191.3|9176.3|9186.5|9171.5|9191.3|9176.3|9185.6|9170.6|65
1638743100000|2021-12-05 22:25:00|9185.7|9170.7|9188.9|9173.9|9194.2|9179.2|9185.6|9170.6|73
1638743400000|2021-12-05 22:30:00|9190.3|9175.3|9191.4|9176.4|9193.8|9178.8|9189.4|9174.4|169
1638743700000|2021-12-05 22:35:00|9191.9|9176.9|9190|9175|9191.9|9176.9|9189.2|9174.2|174
1638744000000|2021-12-05 22:40:00|9190.2|9175.2|9190.3|9175.3|9192.1|9177.1|9189.3|9174.3|139
1638744300000|2021-12-05 22:45:00|9190.1|9175.1|9191.9|9176.9|9192.3|9177.3|9189.3|9174.3|148
1638744600000|2021-12-05 22:50:00|9192|9177|9194|9179|9196.3|9181.3|9188.1|9173.1|218
1638744900000|2021-12-05 22:55:00|9194.7|9179.7|9186.8|9171.8|9197.9|9182.9|9184.6|9169.6|308
1638745200000|2021-12-05 23:00:00|9185.3|9170.3|9186.3|9181.4|9191.2|9183.2|9183.2|9170.3|974
1638745500000|2021-12-05 23:05:00|9186.1|9181.5|9187.5|9184.2|9190.8|9186.6|9185.6|9180.2|849
1638745800000|2021-12-05 23:10:00|9187.4|9184.1|9187.5|9184.2|9189.7|9185.2|9185.1|9181.9|641
1638746100000|2021-12-05 23:15:00|9187.6|9184|9186.2|9183.8|9189.7|9185.3|9185.5|9181.5|320
1638746400000|2021-12-05 23:20:00|9186.3|9183.9|9184.7|9182.3|9186.7|9184.2|9184.6|9181.5|331
1638746700000|2021-12-05 23:25:00|9184.6|9182.2|9186.5|9184.1|9187|9184.6|9183.6|9181.7|279
1638747000000|2021-12-05 23:30:00|9186.4|9184|9186.5|9184.1|9187|9185.1|9185.6|9183.5|234
1638747300000|2021-12-05 23:35:00|9186.3|9184.8|9185.2|9182.8|9187.1|9185.1|9184.6|9182.6|153
1638747600000|2021-12-05 23:40:00|9185.1|9182.7|9186|9183.6|9187.2|9184.4|9183.7|9181.6|221
1638747900000|2021-12-05 23:45:00|9185.5|9184|9184.1|9181.7|9186.1|9184.1|9183.2|9181.3|174
1638748200000|2021-12-05 23:50:00|9183.6|9182.1|9186.2|9184.7|9186.8|9184.8|9183.5|9181.9|224
1638748500000|2021-12-05 23:55:00|9186.3|9184.8|9186.8|9184.4|9188.1|9185.8|9185.6|9183.8|297
1638748800000|2021-12-06 00:00:00|9186.9|9184.5|9189.5|9188|9190.1|9188.2|9185.9|9184.1|443
1638749100000|2021-12-06 00:05:00|9189.6|9188.1|9189.6|9188.1|9191.1|9189.2|9188.8|9187.1|277
1638749400000|2021-12-06 00:10:00|9189.5|9188|9189.7|9188.2|9190.4|9188.9|9188.5|9187|216
1638749700000|2021-12-06 00:15:00|9189.5|9188|9189.6|9188.1|9189.8|9188.3|9187.9|9186.4|277
1638750000000|2021-12-06 00:20:00|9189.7|9188.2|9192.2|9190.7|9192.7|9190.9|9189.3|9187.5|278
1638750300000|2021-12-06 00:25:00|9192.3|9190.8|9192.3|9190.8|9192.7|9191|9191.7|9190|148
1638750600000|2021-12-06 00:30:00|9192.4|9190.9|9192.4|9190.9|9192.9|9191|9191.6|9190.1|119
1638750900000|2021-12-06 00:35:00|9192.3|9190.8|9194.8|9193.3|9195.3|9193.5|9192.2|9190.4|203
1638751200000|2021-12-06 00:40:00|9194.7|9193.2|9195.8|9194.3|9196.6|9194.4|9194.5|9192.7|251
1638751500000|2021-12-06 00:45:00|9195.9|9194.4|9195.9|9194.4|9197|9195.2|9195.2|9193.7|236
1638751800000|2021-12-06 00:50:00|9195.8|9194.3|9197.4|9195.9|9198.8|9196.7|9195.3|9193.5|336
1638752100000|2021-12-06 00:55:00|9197.5|9196|9198.4|9196.9|9200.4|9198.5|9197.2|9195.4|246
1638752400000|2021-12-06 01:00:00|9198.5|9197|9198.7|9197.2|9199.5|9197.6|9197.4|9195.9|310
1638752700000|2021-12-06 01:05:00|9198.5|9197|9200.3|9198.8|9200.6|9198.8|9198|9196.5|338
1638753000000|2021-12-06 01:10:00|9200.2|9198.7|9202.4|9200.9|9202.5|9201|9199.9|9198.4|305
1638753300000|2021-12-06 01:15:00|9202.3|9200.8|9200.7|9199.2|9202.4|9200.9|9200.3|9198.7|260
1638753600000|2021-12-06 01:20:00|9200.6|9199.1|9199.6|9198.1|9201.3|9199.4|9199.4|9197.9|282
1638753900000|2021-12-06 01:25:00|9199.7|9198.2|9199.6|9198.1|9201|9199|9198.5|9197|249
1638754200000|2021-12-06 01:30:00|9199.8|9198.3|9199.1|9197.6|9200.4|9198.6|9198.4|9196.9|241
1638754500000|2021-12-06 01:35:00|9199|9197.5|9199|9197.5|9200|9198.5|9198.6|9197.1|256
1638754800000|2021-12-06 01:40:00|9198.9|9197.4|9199.1|9197.6|9199.4|9197.9|9198.1|9196.6|207
1638755100000|2021-12-06 01:45:00|9199.2|9197.7|9199.8|9198.3|9200.5|9198.6|9198.6|9196.8|205
1638755400000|2021-12-06 01:50:00|9199.9|9198.4|9201|9199.5|9201.1|9199.6|9198.4|9196.9|330
1638755700000|2021-12-06 01:55:00|9200.9|9199.4|9200.4|9198.9|9201.7|9200.2|9199.8|9198.1|279
1638756000000|2021-12-06 02:00:00|9200.3|9198.8|9199.5|9198|9200.8|9199.3|9198.7|9197.2|242
1638756300000|2021-12-06 02:05:00|9199.6|9198.1|9201.8|9200.3|9201.9|9200.4|9199.1|9197.4|277
1638756600000|2021-12-06 02:10:00|9201.7|9200.2|9202.3|9200.8|9203|9201.3|9201.4|9199.9|154
1638756900000|2021-12-06 02:15:00|9201.9|9200.4|9202.5|9201|9203.2|9201.7|9200.9|9198.9|207
1638757200000|2021-12-06 02:20:00|9202.6|9201.1|9203.2|9201.7|9203.5|9202|9202.2|9200.7|143
1638757500000|2021-12-06 02:25:00|9203|9201.5|9202.9|9201.4|9203.8|9201.9|9202.2|9200.6|179
1638757800000|2021-12-06 02:30:00|9203.1|9201.6|9201.4|9199.9|9203.1|9201.6|9199.7|9198|288
1638758100000|2021-12-06 02:35:00|9201.6|9200.1|9202.4|9200.9|9202.9|9201|9201.3|9199.8|201
1638758400000|2021-12-06 02:40:00|9202.6|9201.1|9202.3|9200.8|9204|9202.5|9201.9|9200.3|224
1638758700000|2021-12-06 02:45:00|9202.4|9200.9|9203.6|9202.1|9204.2|9202.7|9202.3|9200.8|172
1638759000000|2021-12-06 02:50:00|9203.5|9202|9205|9203.5|9205.2|9203.7|9203.3|9201.8|260
1638759300000|2021-12-06 02:55:00|9204.9|9203.4|9206|9204.5|9206.5|9205|9204.6|9202.9|422
1638759600000|2021-12-06 03:00:00|9205.9|9204.4|9205.7|9204.2|9206.6|9205.1|9205|9203.5|305
1638759900000|2021-12-06 03:05:00|9205.6|9204.1|9205.5|9204|9206.4|9204.9|9204.6|9203.1|296
1638760200000|2021-12-06 03:10:00|9205.7|9204.2|9206.4|9204.9|9206.9|9205.1|9205.4|9203.9|159
1638760500000|2021-12-06 03:15:00|9206.3|9204.8|9206|9204.5|9206.5|9205|9206|9204.5|150
1638760800000|2021-12-06 03:20:00|9206.1|9204.6|9206.4|9204.9|9206.6|9205.1|9206.1|9204.6|83
1638761100000|2021-12-06 03:25:00|9206.3|9204.8|9206.3|9204.8|9206.7|9205.2|9206|9204.5|86
1638761400000|2021-12-06 03:30:00|9206|9204.5|9206.6|9205.1|9206.8|9205.3|9205.2|9203.7|186
1638761700000|2021-12-06 03:35:00|9206.7|9205.2|9205.6|9204.1|9206.9|9205.3|9205.4|9203.9|143
1638762000000|2021-12-06 03:40:00|9205.7|9204.2|9205.3|9202.9|9206.2|9204.5|9204.6|9202.9|156
1638762300000|2021-12-06 03:45:00|9204.9|9203.4|9203.8|9202.3|9205|9203.5|9203.2|9201.7|144
1638762600000|2021-12-06 03:50:00|9203.9|9202.4|9204.8|9203.3|9205.1|9203.6|9203.8|9202.3|156
1638762900000|2021-12-06 03:55:00|9204.9|9203.4|9203.8|9202.3|9204.9|9203.4|9203.8|9202.2|174
1638763200000|2021-12-06 04:00:00|9203.9|9202.4|9204.5|9203|9204.5|9203|9203.1|9201.6|176
1638763500000|2021-12-06 04:05:00|9204.4|9202.9|9204.8|9203.3|9205.2|9203.4|9204.1|9202.6|198
1638763800000|2021-12-06 04:10:00|9204.9|9203.4|9204.8|9203.3|9205.4|9203.6|9204|9202.5|117
1638764100000|2021-12-06 04:15:00|9205.1|9203.6|9204.9|9203.4|9205.7|9204.2|9204.3|9202.7|151
1638764400000|2021-12-06 04:20:00|9204.8|9203.3|9205.5|9204|9206|9204.3|9204.8|9203.3|127
1638764700000|2021-12-06 04:25:00|9205.4|9203.9|9205.8|9204.3|9206.4|9204.6|9205.3|9203.8|118
1638765000000|2021-12-06 04:30:00|9206|9204.5|9204.1|9202.6|9206.2|9204.7|9203.9|9202.2|171
1638765300000|2021-12-06 04:35:00|9204.2|9202.7|9206|9204.5|9206.8|9204.8|9204.2|9202.7|190
1638765600000|2021-12-06 04:40:00|9206.1|9204.6|9205.9|9204.4|9206.5|9205|9205.6|9204.1|205
1638765900000|2021-12-06 04:45:00|9206|9204.5|9206.5|9205|9206.8|9205.1|9205.9|9204.3|186
1638766200000|2021-12-06 04:50:00|9206.4|9204.9|9206.6|9205.1|9206.7|9205.2|9206.1|9204.6|99
1638766500000|2021-12-06 04:55:00|9206.5|9205|9207.2|9205.7|9207.3|9205.8|9205.6|9203.8|187
1638766800000|2021-12-06 05:00:00|9207.1|9205.6|9207.3|9205.8|9207.8|9206|9207.1|9205.3|63
1638767100000|2021-12-06 05:05:00|9207.2|9205.7|9207.4|9205.9|9208.2|9206.7|9207.2|9205.7|130
1638767400000|2021-12-06 05:10:00|9207.5|9206|9207.4|9205.9|9207.6|9206.1|9207.1|9205.6|70
1638767700000|2021-12-06 05:15:00|9207.3|9205.8|9207.4|9205.9|9207.5|9206|9206.5|9205|95
1638768000000|2021-12-06 05:20:00|9207.5|9206|9207.8|9206.3|9208|9206.3|9206.8|9204.9|172
1638768300000|2021-12-06 05:25:00|9207.7|9206.2|9208|9206.5|9208.2|9206.6|9207.2|9205.6|180
1638768600000|2021-12-06 05:30:00|9207.8|9206.3|9207.1|9205.6|9208.2|9206.5|9206.9|9205.4|224
1638768900000|2021-12-06 05:35:00|9207.2|9205.7|9207.4|9205.9|9207.6|9206.1|9206.5|9204.9|223
1638769200000|2021-12-06 05:40:00|9207.5|9206|9207.5|9206|9208.2|9206.6|9207.2|9205.5|138
1638769500000|2021-12-06 05:45:00|9207.4|9205.9|9207.3|9205.8|9208|9206.1|9206.6|9205.1|183
1638769800000|2021-12-06 05:50:00|9207.2|9205.7|9206.6|9205.1|9207.9|9206|9206.4|9204.7|155
1638770100000|2021-12-06 05:55:00|9206.7|9205.2|9208.4|9206.9|9208.6|9207|9206.6|9205.1|202
1638770400000|2021-12-06 06:00:00|9208.3|9206.8|9208.2|9206.7|9209.2|9207.7|9207.8|9206.3|216
1638770700000|2021-12-06 06:05:00|9208.3|9206.8|9206.9|9205.4|9208.3|9206.8|9205.5|9204|206
1638771000000|2021-12-06 06:10:00|9206.8|9205.3|9207.5|9206|9208|9206.5|9206.6|9205.1|196
1638771300000|2021-12-06 06:15:00|9207.6|9206.1|9208.3|9206.8|9208.8|9207.3|9206.7|9205.2|227
1638771600000|2021-12-06 06:20:00|9208.1|9206.6|9207.6|9206.1|9208.3|9206.8|9206.6|9205.1|229
1638771900000|2021-12-06 06:25:00|9207.7|9206.2|9208.2|9206.7|9208.7|9207.2|9207.3|9205.8|239
1638772200000|2021-12-06 06:30:00|9208.3|9206.8|9209.9|9208.4|9211|9209.1|9207.5|9206|294
1638772500000|2021-12-06 06:35:00|9210.1|9208.6|9211.6|9210.1|9214.1|9212|9210|9208.5|265
1638772800000|2021-12-06 06:40:00|9211.8|9210.3|9210.7|9209.2|9212.3|9210.4|9210.4|9208.9|193
1638773100000|2021-12-06 06:45:00|9210.6|9209.1|9212.4|9210.9|9213|9211.2|9210.3|9208.8|190
1638773400000|2021-12-06 06:50:00|9212.5|9211|9214.3|9212.8|9215.4|9213.9|9212.5|9210.8|289
1638773700000|2021-12-06 06:55:00|9214.4|9212.9|9214.8|9212.4|9215.3|9213.8|9213.5|9212|204
1638774000000|2021-12-06 07:00:00|9214.9|9212.5|9212.6|9211.1|9216|9214.3|9211.5|9210|515
1638774300000|2021-12-06 07:05:00|9212.5|9211|9212.5|9211|9213.4|9211.9|9211.2|9209.7|344
1638774600000|2021-12-06 07:10:00|9212.6|9211.1|9209.8|9208.3|9212.7|9211.2|9209.3|9207.8|283
1638774900000|2021-12-06 07:15:00|9210|9208.5|9210|9208.5|9210.8|9208.9|9208.6|9207.1|251
1638775200000|2021-12-06 07:20:00|9210.1|9208.6|9208.9|9207.4|9210.6|9209.1|9208.5|9207|150
1638775500000|2021-12-06 07:25:00|9209|9207.5|9210.5|9209|9211.1|9209.5|9208|9206.5|244
1638775800000|2021-12-06 07:30:00|9210.6|9209.1|9211.1|9208.7|9211.3|9209.4|9209.1|9207.3|324
1638776100000|2021-12-06 07:35:00|9211.2|9208.8|9210.1|9208.6|9211.2|9208.8|9208|9206.1|366
1638776400000|2021-12-06 07:40:00|9210.4|9208.9|9214.6|9212.2|9214.9|9212.9|9210.4|9208.8|413
1638776700000|2021-12-06 07:45:00|9214.7|9212.3|9218.5|9217|9220|9218.2|9214.6|9212.2|333
1638777000000|2021-12-06 07:50:00|9218.4|9216.9|9220.2|9218.7|9222.6|9220.3|9218.3|9216.3|328
1638777300000|2021-12-06 07:55:00|9220.3|9218.8|9218.2|9215.8|9222.7|9220.3|9217.8|9215.7|306
1638777600000|2021-12-06 08:00:00|9218.1|9215.7|9214.2|9212.7|9218.9|9216.9|9214|9212|437
1638777900000|2021-12-06 08:05:00|9214.1|9212.6|9208.5|9206.1|9215.7|9213.7|9208.5|9206.1|416
1638778200000|2021-12-06 08:10:00|9208.6|9206.2|9209.6|9207.2|9212.9|9211|9208|9206.1|415
1638778500000|2021-12-06 08:15:00|9209.7|9207.3|9214.4|9212.9|9214.9|9212.9|9208.1|9206.3|624
1638778800000|2021-12-06 08:20:00|9214.8|9213.3|9211.5|9209.1|9215.2|9213.3|9210.6|9208.9|467
1638779100000|2021-12-06 08:25:00|9211.4|9209|9212|9209.6|9215.8|9214.3|9210.7|9208.8|463
1638779400000|2021-12-06 08:30:00|9211.8|9209.4|9214.6|9212.2|9217.3|9215.1|9210.8|9209.2|460
1638779700000|2021-12-06 08:35:00|9214.7|9212.3|9216.6|9215.1|9218.1|9216.2|9213.2|9211.3|419
1638780000000|2021-12-06 08:40:00|9216.7|9215.2|9220.8|9219.3|9221.4|9219.8|9215.6|9213.5|529
1638780300000|2021-12-06 08:45:00|9220.9|9219.4|9217|9214.6|9221.4|9219.6|9216.9|9214.5|453
1638780600000|2021-12-06 08:50:00|9216.9|9214.5|9215.9|9214.4|9218.8|9216.9|9215.2|9213.3|464
1638780900000|2021-12-06 08:55:00|9216|9214.5|9219.8|9217.4|9219.9|9218|9216|9214.1|447
1638781200000|2021-12-06 09:00:00|9219.4|9217.9|9223.9|9222.4|9228.8|9226.8|9219.3|9217.2|670
1638781500000|2021-12-06 09:05:00|9224.3|9222.8|9218.1|9216.6|9225.3|9223.3|9217.5|9215.6|609
1638781800000|2021-12-06 09:10:00|9217.9|9216.4|9216.7|9214.3|9220.4|9218.7|9213.2|9211.2|572
1638782100000|2021-12-06 09:15:00|9216.8|9214.4|9216.6|9215.1|9218.6|9216.7|9215|9212.9|411
1638782400000|2021-12-06 09:20:00|9216.5|9215|9223.1|9220.7|9223.7|9221.7|9216.1|9214.2|447
1638782700000|2021-12-06 09:25:00|9223|9220.6|9225.2|9223.7|9225.9|9223.8|9222.8|9220.6|355
1638783000000|2021-12-06 09:30:00|9225.3|9223.8|9227.9|9226.4|9228.5|9226.6|9222.9|9221|497
1638783300000|2021-12-06 09:35:00|9227.8|9226.3|9226.8|9225.3|9228.6|9226.7|9225.2|9223.1|518
1638783600000|2021-12-06 09:40:00|9227.4|9225|9225.3|9222.9|9228.3|9226.5|9224.5|9222.5|557
1638783900000|2021-12-06 09:45:00|9224.7|9223.2|9220.2|9218.7|9225.4|9223.5|9220|9218.1|511
1638784200000|2021-12-06 09:50:00|9220.1|9218.6|9224.5|9222.1|9225.2|9223.5|9220.1|9218.6|461
1638784500000|2021-12-06 09:55:00|9224.4|9222.9|9227|9224.6|9228|9226|9223.2|9221.4|572
1638784800000|2021-12-06 10:00:00|9226.5|9225|9224|9221.6|9227.1|9225.2|9223|9221|572
1638785100000|2021-12-06 10:05:00|9224.1|9221.7|9221.2|9219.7|9224.4|9222.5|9220.9|9218.9|538
1638785400000|2021-12-06 10:10:00|9221.8|9219.4|9221.5|9219.1|9225.1|9223|9220.1|9218.3|545
1638785700000|2021-12-06 10:15:00|9221.3|9218.9|9219.4|9217|9222.7|9220.7|9218|9215.8|512
1638786000000|2021-12-06 10:20:00|9219.3|9216.9|9213.2|9211.7|9219.4|9217.5|9212.4|9210.9|439
1638786300000|2021-12-06 10:25:00|9213.3|9211.8|9211.6|9210.1|9214.5|9212.9|9211|9209.1|463
1638786600000|2021-12-06 10:30:00|9211.7|9210.2|9217.1|9214.7|9217.2|9215|9210.7|9209.2|359
1638786900000|2021-12-06 10:35:00|9217|9214.6|9217.4|9215.9|9220|9218|9215.9|9213.7|395
1638787200000|2021-12-06 10:40:00|9217.3|9215.8|9218.6|9217.1|9220.4|9218.2|9216.3|9214.4|407
1638787500000|2021-12-06 10:45:00|9218.8|9217.3|9216.9|9215.4|9219.6|9217.7|9215.8|9213.9|336
1638787800000|2021-12-06 10:50:00|9216.8|9215.3|9217.6|9216.1|9219.8|9217.7|9216.6|9214.8|362
1638788100000|2021-12-06 10:55:00|9217.5|9216|9218.8|9216.4|9221|9219.5|9217.5|9215.9|362
1638788400000|2021-12-06 11:00:00|9218.5|9217|9217.5|9216|9218.9|9217.1|9216.7|9215.2|231
1638788700000|2021-12-06 11:05:00|9217.6|9216.1|9218.3|9215.9|9218.9|9217|9215.6|9213.8|357
1638789000000|2021-12-06 11:10:00|9218.2|9215.8|9216.8|9215.3|9218.7|9216.5|9215.3|9213.4|355
1638789300000|2021-12-06 11:15:00|9216.9|9215.4|9216.2|9214.7|9217.2|9215.6|9215.7|9213.7|242
1638789600000|2021-12-06 11:20:00|9216.3|9214.8|9220.4|9218.9|9220.7|9219.2|9215.9|9214.1|252
1638789900000|2021-12-06 11:25:00|9220.3|9218.8|9220.6|9218.2|9221.6|9219.9|9219.5|9217.8|287
1638790200000|2021-12-06 11:30:00|9220.2|9218.7|9217.3|9215.8|9220.8|9219.3|9217.3|9215.4|398
1638790500000|2021-12-06 11:35:00|9217.4|9215.9|9220.4|9218.9|9222.3|9220.5|9217|9215|329
1638790800000|2021-12-06 11:40:00|9220.5|9219|9222.6|9220.2|9223.2|9221.2|9217.9|9216.4|565
1638791100000|2021-12-06 11:45:00|9222.7|9220.3|9220.2|9218.7|9224|9222.4|9219.7|9217.9|317
1638791400000|2021-12-06 11:50:00|9220.3|9218.8|9222.7|9221.2|9223.1|9221.4|9220|9218.1|462
1638791700000|2021-12-06 11:55:00|9222.6|9221.1|9225.7|9223.3|9226.2|9224.5|9222.2|9220.4|481
1638792000000|2021-12-06 12:00:00|9225.6|9223.2|9220.7|9219.2|9225.6|9223.4|9220|9218.1|414
1638792300000|2021-12-06 12:05:00|9220.8|9219.3|9220.8|9219.3|9222.1|9220.3|9219.4|9217.4|372
1638792600000|2021-12-06 12:10:00|9220.9|9219.4|9221.2|9219.7|9222.7|9220.7|9220|9218|334
1638792900000|2021-12-06 12:15:00|9221.1|9219.6|9223|9220.6|9224.8|9223|9221.1|9219.3|353
1638793200000|2021-12-06 12:20:00|9222.9|9220.5|9220.8|9219.3|9223|9221.1|9220|9218.3|426
1638793500000|2021-12-06 12:25:00|9220.9|9218.5|9217.6|9216.1|9222.1|9220.1|9217.1|9215.1|487
1638793800000|2021-12-06 12:30:00|9217.7|9216.2|9217.3|9215.8|9220.6|9218.7|9217.2|9215.3|473
1638794100000|2021-12-06 12:35:00|9217.4|9215.9|9217.3|9215.8|9219.5|9217.8|9216.7|9215.2|370
1638794400000|2021-12-06 12:40:00|9217.4|9215.9|9216.9|9215.4|9218.6|9216.6|9216.8|9215.3|325
1638794700000|2021-12-06 12:45:00|9217|9215.5|9215.4|9213.9|9217|9215.5|9214.3|9212.4|337
1638795000000|2021-12-06 12:50:00|9215.3|9213.8|9218.9|9216.5|9219.3|9217.3|9215.1|9213.2|355
1638795300000|2021-12-06 12:55:00|9218.4|9216.9|9223.1|9221.6|9224.8|9222.9|9218|9216.1|634
1638795600000|2021-12-06 13:00:00|9223|9221.5|9225.2|9223.7|9226.6|9224.7|9221.7|9220.1|500
1638795900000|2021-12-06 13:05:00|9225.1|9223.6|9225.4|9223.9|9228.2|9226.2|9224.5|9222.9|352
1638796200000|2021-12-06 13:10:00|9225.5|9224|9229.7|9228.2|9230.7|9228.9|9222.6|9220.7|546
1638796500000|2021-12-06 13:15:00|9229.6|9228.1|9229.1|9227.6|9231.2|9229.1|9228.7|9226.6|599
1638796800000|2021-12-06 13:20:00|9229|9227.5|9227.6|9225.2|9229.3|9227.6|9226.3|9224.3|656
1638797100000|2021-12-06 13:25:00|9227.1|9225.6|9231.5|9230|9233|9231.1|9226.8|9224.8|746
1638797400000|2021-12-06 13:30:00|9231.4|9229.9|9227.1|9224.7|9232.8|9230.6|9226.4|9224.5|712
1638797700000|2021-12-06 13:35:00|9227.3|9224.9|9223.7|9221.3|9227.8|9225.6|9222.1|9220.2|619
1638798000000|2021-12-06 13:40:00|9223.9|9221.5|9220.4|9218|9223.9|9222|9218.6|9216.6|636
1638798300000|2021-12-06 13:45:00|9220.3|9217.9|9222.9|9220.5|9223.9|9221.9|9219.9|9217.9|757
1638798600000|2021-12-06 13:50:00|9222.8|9220.4|9220.6|9218.2|9223.7|9221.8|9220.1|9218|719
1638798900000|2021-12-06 13:55:00|9220.5|9218.1|9225.2|9223.7|9227.1|9225.3|9219.5|9217.3|883
1638799200000|2021-12-06 14:00:00|9225.4|9223.9|9224.3|9222.8|9227.3|9225.5|9220.5|9218.6|988
1638799500000|2021-12-06 14:05:00|9224.2|9222.7|9222.6|9221.1|9226.6|9225.1|9222.2|9220.4|747
1638799800000|2021-12-06 14:10:00|9222.7|9221.2|9221.8|9220.3|9222.9|9221.2|9215.7|9213.7|649
1638800100000|2021-12-06 14:15:00|9221.7|9220.2|9224.6|9223.1|9226.1|9224.6|9221.7|9219.9|550
1638800400000|2021-12-06 14:20:00|9224.7|9223.2|9225.1|9223.6|9226.1|9224.6|9222.1|9220.2|512
1638800700000|2021-12-06 14:25:00|9225|9223.5|9225.2|9223.7|9225.6|9224.1|9222.5|9220.6|545
1638801000000|2021-12-06 14:30:00|9225.1|9223.6|9225|9223.5|9229.7|9227.6|9224.2|9222.3|617
1638801300000|2021-12-06 14:35:00|9224.9|9223.4|9228|9225.6|9230.5|9228.4|9223.3|9221.4|976
1638801600000|2021-12-06 14:40:00|9227.9|9225.5|9231.1|9228.7|9234.4|9232.1|9225.5|9223.6|1064
1638801900000|2021-12-06 14:45:00|9230.8|9228.4|9231.2|9229.7|9234.4|9232.5|9229.5|9227.5|821
1638802200000|2021-12-06 14:50:00|9231.1|9229.6|9233.6|9232.1|9235|9233|9228.2|9226.2|814
1638802500000|2021-12-06 14:55:00|9233.5|9232|9235.9|9234.4|9236.4|9234.6|9231.7|9229.6|661
1638802800000|2021-12-06 15:00:00|9236.5|9234.1|9239.3|9236.9|9240|9238.1|9236.1|9234.1|778
1638803100000|2021-12-06 15:05:00|9239.4|9237|9239.8|9238.3|9243.4|9241.4|9238|9236.1|548
1638803400000|2021-12-06 15:10:00|9239.5|9238|9240.3|9237.9|9244.9|9243.1|9238.9|9237|716
1638803700000|2021-12-06 15:15:00|9240.6|9238.2|9239.9|9237.5|9240.7|9238.9|9237.9|9235.9|763
1638804000000|2021-12-06 15:20:00|9239.8|9237.4|9237.4|9235|9240.8|9238.6|9236.4|9234.1|631
1638804300000|2021-12-06 15:25:00|9237.2|9234.8|9238.4|9236.9|9239.8|9237.9|9237.1|9234.8|700
1638804600000|2021-12-06 15:30:00|9239.3|9237.8|9242.4|9240.9|9242.8|9241.2|9239.1|9237|522
1638804900000|2021-12-06 15:35:00|9242.3|9240.8|9245.7|9244.2|9246|9244.3|9241.3|9239.4|642
1638805200000|2021-12-06 15:40:00|9245.6|9244.1|9244.9|9243.4|9246.8|9245|9243.1|9241.2|486
1638805500000|2021-12-06 15:45:00|9244.8|9243.3|9256.5|9254.1|9256.9|9254.9|9244.8|9243.3|713
1638805800000|2021-12-06 15:50:00|9256.4|9254|9260.9|9259.4|9262.9|9261|9255.4|9253.6|737
1638806100000|2021-12-06 15:55:00|9261.6|9259.2|9259|9257.5|9262.8|9261.3|9258.7|9257.2|802
1638806400000|2021-12-06 16:00:00|9259.1|9257.6|9260.1|9258.6|9261|9259.5|9257.5|9255.7|709
1638806700000|2021-12-06 16:05:00|9260.2|9258.7|9254|9252.5|9261.4|9259.8|9253.1|9251.6|570
1638807000000|2021-12-06 16:10:00|9253.9|9252.4|9259|9257.5|9259.6|9258.1|9253.9|9252.1|525
1638807300000|2021-12-06 16:15:00|9258.9|9257.4|9257.3|9254.9|9259.4|9257.9|9255.6|9254.1|571
1638807600000|2021-12-06 16:20:00|9256.7|9255.2|9256.8|9255.3|9259.9|9258.4|9256.3|9254.4|555
1638807900000|2021-12-06 16:25:00|9256.7|9255.2|9255.9|9253.5|9257.7|9255.9|9254.7|9252.6|468
1638808200000|2021-12-06 16:30:00|9255.8|9253.4|9254.5|9253|9259.2|9257.4|9254.5|9252.5|669
1638808500000|2021-12-06 16:35:00|9254.6|9253.1|9253.7|9251.3|9256.1|9254.3|9252.9|9251.1|674
1638808800000|2021-12-06 16:40:00|9253.8|9251.4|9250.1|9248.6|9254|9252.1|9250|9248.4|506
1638809100000|2021-12-06 16:45:00|9250.4|9248|9253|9251.5|9254.2|9252.4|9249.4|9247.3|700
1638809400000|2021-12-06 16:50:00|9253.1|9251.6|9256|9254.5|9257|9255.2|9252.7|9250.5|540
1638809700000|2021-12-06 16:55:00|9256.1|9254.6|9257.7|9256.2|9258.9|9257.1|9254.6|9252.5|632
1638810000000|2021-12-06 17:00:00|9257.6|9256.1|9255.8|9254.3|9258.4|9256.3|9253.8|9251.7|590
1638810300000|2021-12-06 17:05:00|9255.7|9254.2|9254.9|9253.4|9256.6|9254.9|9253.9|9251.9|439
1638810600000|2021-12-06 17:10:00|9255|9253.5|9255.9|9254.4|9256.7|9255.2|9254.6|9252.9|316
1638810900000|2021-12-06 17:15:00|9256|9254.5|9258.4|9256.9|9259.5|9257.9|9255.8|9254.3|332
1638811200000|2021-12-06 17:20:00|9258.5|9257|9262.8|9261.3|9263.8|9262.3|9258.4|9256.9|463
1638811500000|2021-12-06 17:25:00|9262.9|9261.4|9259.3|9257.8|9265.3|9263.5|9258.4|9256.9|431
1638811800000|2021-12-06 17:30:00|9259.4|9257.9|9258.2|9256.7|9260.2|9258.7|9257.3|9255.8|399
1638812100000|2021-12-06 17:35:00|9258.1|9256.6|9258|9256.5|9258.9|9257.2|9256.7|9254.9|427
1638812400000|2021-12-06 17:40:00|9258.1|9256.6|9259.2|9257.7|9260.9|9259.2|9257.7|9256.2|451
1638812700000|2021-12-06 17:45:00|9259.3|9257.8|9260.7|9259.2|9261|9259.5|9259|9257.5|326
1638813000000|2021-12-06 17:50:00|9260.6|9259.1|9265.4|9263.9|9266.1|9264.1|9260.5|9259|407
1638813300000|2021-12-06 17:55:00|9265.5|9264|9265.2|9262.8|9265.5|9264|9263|9261.5|565
1638813600000|2021-12-06 18:00:00|9265.3|9262.9|9264.2|9261.8|9266|9264|9263.6|9261.7|486
1638813900000|2021-12-06 18:05:00|9263.8|9261.4|9265.6|9263.2|9265.9|9263.6|9262.5|9260.9|356
1638814200000|2021-12-06 18:10:00|9265.5|9263.1|9266.2|9264.7|9268|9265.8|9265.3|9263.1|401
1638814500000|2021-12-06 18:15:00|9266.5|9264.1|9270.3|9267.9|9270.3|9268.3|9266.1|9264.1|394
1638814800000|2021-12-06 18:20:00|9269.7|9268.2|9269.1|9266.7|9270.5|9268.5|9268|9266|444
1638815100000|2021-12-06 18:25:00|9269.2|9266.8|9264.4|9262|9269.9|9267.5|9263.8|9261.4|558
1638815400000|2021-12-06 18:30:00|9264.3|9261.9|9264.9|9262.5|9265.3|9263.2|9263.3|9261.3|475
1638815700000|2021-12-06 18:35:00|9264.8|9262.4|9263.2|9260.8|9265.2|9263.2|9262.2|9260.2|399
1638816000000|2021-12-06 18:40:00|9263.1|9260.7|9264|9261.6|9265.1|9263.1|9261.9|9259.8|383
1638816300000|2021-12-06 18:45:00|9263.9|9261.5|9262.7|9260.3|9264.1|9262.2|9261.7|9259.6|305
1638816600000|2021-12-06 18:50:00|9262.3|9260.8|9260.7|9258.3|9263.8|9261.7|9260.7|9258.3|247
1638816900000|2021-12-06 18:55:00|9260.8|9258.4|9258.2|9255.8|9261.2|9259.3|9257.8|9255.6|319
1638817200000|2021-12-06 19:00:00|9258.5|9256.1|9259.4|9257|9259.6|9257.3|9257.7|9255.7|275
1638817500000|2021-12-06 19:05:00|9259.1|9256.7|9259|9256.6|9259.8|9257.6|9258.2|9255.8|294
1638817800000|2021-12-06 19:10:00|9258.9|9256.5|9259.9|9258.4|9260.5|9258.5|9258.3|9256.3|352
1638818100000|2021-12-06 19:15:00|9259.8|9258.3|9259.5|9257.1|9260.8|9258.7|9258.9|9257|369
1638818400000|2021-12-06 19:20:00|9259.6|9257.2|9258.9|9256.5|9260|9257.8|9258|9255.8|328
1638818700000|2021-12-06 19:25:00|9258.8|9256.4|9260.7|9258.3|9261.2|9259.2|9258.8|9256.4|425
1638819000000|2021-12-06 19:30:00|9260.6|9258.2|9261.6|9259.2|9262.2|9260.1|9259.7|9257.6|393
1638819300000|2021-12-06 19:35:00|9261.5|9259.1|9263|9261.5|9263.5|9261.6|9260.8|9258.8|432
1638819600000|2021-12-06 19:40:00|9263.1|9261.6|9264|9261.6|9265.1|9262.8|9262.4|9260.4|327
1638819900000|2021-12-06 19:45:00|9264.1|9261.7|9262.4|9260|9264.5|9262.2|9262.1|9259.9|222
1638820200000|2021-12-06 19:50:00|9262.3|9259.9|9261.7|9259.3|9262.7|9260.4|9260|9257.9|336
1638820500000|2021-12-06 19:55:00|9261.6|9259.2|9261.5|9259.1|9262|9260|9260.2|9258.3|494
1638820800000|2021-12-06 20:00:00|9261.6|9259.2|9260.7|9258.3|9262.4|9260.5|9259.4|9257.4|433
1638821100000|2021-12-06 20:05:00|9260.8|9258.4|9260.8|9258.4|9261.6|9259.5|9259.9|9257.9|236
1638821400000|2021-12-06 20:10:00|9260.7|9258.3|9260.3|9257.9|9260.8|9258.8|9259.5|9257.5|232
1638821700000|2021-12-06 20:15:00|9260.2|9257.8|9259.7|9257.3|9260.6|9258.2|9258.4|9256.3|316
1638822000000|2021-12-06 20:20:00|9259.8|9257.4|9259.7|9257.3|9261.3|9259.2|9259.5|9257.1|387
1638822300000|2021-12-06 20:25:00|9259.2|9257.7|9259.5|9258|9260.6|9258.7|9259|9257.1|360
1638822600000|2021-12-06 20:30:00|9259.6|9258.1|9258.1|9255.7|9260.4|9258.4|9256.9|9255.4|360
1638822900000|2021-12-06 20:35:00|9258|9255.6|9258.1|9255.7|9259|9257.1|9257.3|9255.3|303
1638823200000|2021-12-06 20:40:00|9258|9255.6|9256.4|9254|9258.4|9256.3|9254.9|9253.1|298
1638823500000|2021-12-06 20:45:00|9256|9254.5|9254.9|9252.5|9256.2|9254.5|9254.2|9252.1|223
1638823800000|2021-12-06 20:50:00|9254.8|9252.4|9254.8|9252.4|9255.8|9253.8|9254.2|9252.3|310
1638824100000|2021-12-06 20:55:00|9254.9|9252.5|9255.5|9253.1|9256.2|9254.3|9254.5|9252.3|270
1638824400000|2021-12-06 21:00:00|9255.4|9253|9256|9253.6|9256.5|9254.5|9255|9253|163
1638824700000|2021-12-06 21:05:00|9255.6|9253.2|9255.9|9254.4|9256.4|9254.5|9255|9253|120
1638825000000|2021-12-06 21:10:00|9256.3|9253.9|9256.7|9254.3|9256.7|9254.8|9255.9|9253.8|160
1638825300000|2021-12-06 21:15:00|9256.6|9254.2|9256.3|9253.9|9256.9|9254.9|9256|9253.8|168
1638825600000|2021-12-06 21:20:00|9256.2|9253.8|9256.4|9254|9256.6|9254.6|9256|9253.8|104
1638825900000|2021-12-06 21:25:00|9256.5|9254.1|9257.4|9255|9258.1|9255.7|9255.5|9253.1|145
1638826200000|2021-12-06 21:30:00|9257.5|9255.1|9257.3|9254.9|9257.5|9255.4|9256.7|9254.6|80
1638826500000|2021-12-06 21:35:00|9257.4|9255|9256.5|9254.1|9257.5|9255.1|9255.9|9254|85
1638826800000|2021-12-06 21:40:00|9256.4|9254|9256|9253.6|9256.6|9254.7|9255.6|9253.2|98
1638827100000|2021-12-06 21:45:00|9256.1|9253.7|9255.7|9253.3|9256.4|9254|9254.6|9252.2|164
1638827400000|2021-12-06 21:50:00|9255.6|9253.2|9256|9253.6|9256.3|9254.2|9254.7|9252.3|159
1638827700000|2021-12-06 21:55:00|9256.2|9253.8|9262|9247|9262.2|9254.7|9255.6|9247|275
1638828000000|2021-12-06 22:00:00|9262.2|9247.2|9264.7|9249.7|9264.9|9249.9|9261.6|9246.6|173
1638828300000|2021-12-06 22:05:00|9266.7|9251.7|9263.8|9248.8|9266.7|9251.7|9263.1|9248.1|100
1638828600000|2021-12-06 22:10:00|9263.5|9248.5|9263.3|9248.3|9265.7|9250.7|9260.6|9245.6|328
1638828900000|2021-12-06 22:15:00|9263.5|9248.5|9263|9248|9266.1|9251.1|9262.4|9247.4|385
1638829200000|2021-12-06 22:20:00|9264|9249|9263.5|9248.5|9265.8|9250.8|9261.4|9246.4|175
1638829500000|2021-12-06 22:25:00|9263.4|9248.4|9263.6|9248.6|9266.9|9251.9|9260.8|9245.8|151
1638829800000|2021-12-06 22:30:00|9263.7|9248.7|9261.2|9246.2|9265.8|9250.8|9259.9|9244.9|275
1638830100000|2021-12-06 22:35:00|9261.1|9246.1|9264.1|9249.1|9264.9|9249.9|9260.1|9245.1|251
1638830400000|2021-12-06 22:40:00|9264.2|9249.2|9263.8|9248.8|9267.4|9252.4|9262.7|9247.7|271
1638830700000|2021-12-06 22:45:00|9264.3|9249.3|9263.7|9248.7|9265.9|9250.9|9262.9|9247.9|358
1638831000000|2021-12-06 22:50:00|9263.9|9248.9|9263.6|9248.6|9265.5|9250.5|9262.3|9247.3|393
1638831300000|2021-12-06 22:55:00|9263.4|9248.4|9264.4|9249.4|9265.2|9250.2|9261.9|9246.9|394
1638831600000|2021-12-06 23:00:00|9263.9|9248.9|9257|9253.8|9264.9|9255|9256.6|9247.9|603
1638831900000|2021-12-06 23:05:00|9256.9|9254|9257|9254.6|9257.4|9255|9256.7|9254|184
1638832200000|2021-12-06 23:10:00|9256.9|9254.5|9257|9254.6|9257.4|9255.2|9256|9253.5|155
1638832500000|2021-12-06 23:15:00|9257.1|9254.7|9257|9254.6|9257.9|9255.8|9256.5|9254.3|174
1638832800000|2021-12-06 23:20:00|9257.1|9254.7|9256.9|9254.5|9257.2|9255.1|9256.4|9254.1|113
1638833100000|2021-12-06 23:25:00|9256.8|9254.4|9256.2|9253.8|9257.1|9254.7|9256|9253.6|109
1638833400000|2021-12-06 23:30:00|9256.3|9253.9|9256.1|9253.7|9257.5|9255.5|9255.3|9252.9|170
1638833700000|2021-12-06 23:35:00|9256|9253.6|9255.3|9252.9|9256.3|9254.2|9255.1|9252.8|118
1638834000000|2021-12-06 23:40:00|9255.2|9252.8|9255.3|9252.9|9256.1|9254.1|9254.9|9252.6|107
1638834300000|2021-12-06 23:45:00|9255.4|9253|9256.1|9253.7|9257.1|9255|9255.3|9252.9|181
1638834600000|2021-12-06 23:50:00|9256.2|9253.8|9257.3|9254.9|9257.7|9255.6|9255.6|9253.6|152
1638834900000|2021-12-06 23:55:00|9257.2|9254.8|9257.1|9254.7|9257.9|9255.5|9256.9|9254.5|108
1638835200000|2021-12-07 00:00:00|9257|9254.6|9257.6|9255.2|9258.4|9256.3|9256.7|9254.6|155
1638835500000|2021-12-07 00:05:00|9257.1|9254.7|9258|9255.6|9258.9|9256.5|9256.6|9254.5|117
1638835800000|2021-12-07 00:10:00|9257.6|9256.1|9257.8|9255.4|9258.1|9256.1|9257.1|9255.1|65
1638836100000|2021-12-07 00:15:00|9257.7|9255.3|9257.8|9255.4|9258|9255.9|9257.1|9255|99
1638836400000|2021-12-07 00:20:00|9257.7|9255.3|9256.6|9255.1|9257.9|9255.9|9256.3|9254.5|94
1638836700000|2021-12-07 00:25:00|9256.5|9255|9254.9|9253.4|9257.1|9255.1|9254|9252.2|169
1638837000000|2021-12-07 00:30:00|9255|9253.5|9254.8|9253.3|9255.5|9253.6|9254.6|9252.6|101
1638837300000|2021-12-07 00:35:00|9255.2|9252.8|9254.7|9253.2|9255.5|9253.4|9254.5|9252.6|111
1638837600000|2021-12-07 00:40:00|9255.3|9252.9|9255.4|9253|9255.9|9253.8|9254.7|9252.6|128
1638837900000|2021-12-07 00:45:00|9255.3|9252.9|9254.9|9253.4|9255.8|9253.9|9254.7|9252.8|138
1638838200000|2021-12-07 00:50:00|9254.8|9253.3|9255.7|9253.3|9256.2|9254.2|9254.7|9252.7|196
1638838500000|2021-12-07 00:55:00|9255.6|9253.2|9255.1|9253.6|9256.3|9254.3|9254.9|9252.6|224
1638838800000|2021-12-07 01:00:00|9255.5|9253.1|9254.7|9252.3|9256.4|9254.4|9254.2|9252.2|388
1638839100000|2021-12-07 01:05:00|9254.5|9253|9255|9252.6|9256.3|9254.3|9254.2|9252.2|294
1638839400000|2021-12-07 01:10:00|9254.7|9252.3|9254.8|9252.4|9255.1|9253.2|9253.8|9251.8|196
1638839700000|2021-12-07 01:15:00|9254.7|9252.3|9255|9253.5|9256.5|9254.4|9254.3|9252.2|179
1638840000000|2021-12-07 01:20:00|9254.9|9253.4|9254.1|9251.7|9255.8|9253.7|9252.8|9250.9|228
1638840300000|2021-12-07 01:25:00|9253.7|9252.2|9253.6|9251.2|9254.1|9252.2|9252.3|9250.3|269
1638840600000|2021-12-07 01:30:00|9253.7|9251.3|9253.7|9251.3|9254.6|9252.8|9252.8|9250.9|216
1638840900000|2021-12-07 01:35:00|9253.6|9251.2|9253|9251.5|9253.8|9251.9|9252.3|9250.2|162
1638841200000|2021-12-07 01:40:00|9252.9|9251.4|9253.2|9251.7|9253.8|9251.9|9252.9|9251|174
1638841500000|2021-12-07 01:45:00|9253.6|9251.2|9253.2|9250.8|9253.7|9251.8|9252.1|9250.2|254
1638841800000|2021-12-07 01:50:00|9253.1|9250.7|9252.4|9250.9|9253.7|9251.7|9252.3|9250.4|212
1638842100000|2021-12-07 01:55:00|9252.3|9250.8|9252.3|9250.8|9253.2|9251.2|9252.2|9250.3|199
1638842400000|2021-12-07 02:00:00|9252.2|9250.7|9251.4|9249.9|9252.7|9250.9|9251.2|9249.3|131
1638842700000|2021-12-07 02:05:00|9251.3|9249.8|9248.7|9247.2|9251.4|9249.9|9247.7|9245.9|202
1638843000000|2021-12-07 02:10:00|9248.8|9247.3|9248.4|9246.9|9249.5|9247.6|9248.1|9246.1|101
1638843300000|2021-12-07 02:15:00|9248.7|9246.3|9249.7|9247.3|9249.8|9247.8|9248|9246.1|161
1638843600000|2021-12-07 02:20:00|9249.2|9247.7|9248.2|9246.7|9249.6|9247.7|9247.9|9246.1|105
1638843900000|2021-12-07 02:25:00|9248.1|9246.6|9247.5|9246|9248.5|9246.8|9247.1|9245.2|125
1638844200000|2021-12-07 02:30:00|9247.7|9245.3|9244|9242.5|9247.7|9245.7|9243.8|9242.1|201
1638844500000|2021-12-07 02:35:00|9243.9|9242.4|9243.7|9242.2|9245.1|9243.2|9242.6|9240.7|258
1638844800000|2021-12-07 02:40:00|9243.6|9241.2|9243.3|9240.9|9244.3|9242.4|9242|9240.2|355
1638845100000|2021-12-07 02:45:00|9243.2|9240.8|9242.7|9240.3|9243.4|9241.6|9242|9240|211
1638845400000|2021-12-07 02:50:00|9242.6|9240.2|9242.2|9240.7|9242.8|9240.8|9242|9240|126
1638845700000|2021-12-07 02:55:00|9242.1|9240.6|9241.6|9239.2|9242.5|9240.6|9240.9|9238.9|153
1638846000000|2021-12-07 03:00:00|9241.3|9239.8|9242|9240.5|9242.5|9240.6|9241.1|9239.2|136
1638846300000|2021-12-07 03:05:00|9242.1|9240.6|9242.2|9240.7|9242.6|9240.8|9241.8|9240|96
1638846600000|2021-12-07 03:10:00|9242.1|9240.6|9242|9240.5|9242.6|9240.7|9241.8|9239.8|83
1638846900000|2021-12-07 03:15:00|9241.8|9240.3|9242|9240.5|9243.1|9241.2|9241.1|9239|181
1638847200000|2021-12-07 03:20:00|9241.9|9240.4|9242.8|9241.3|9243.2|9241.4|9241.5|9239.6|165
1638847500000|2021-12-07 03:25:00|9242.7|9241.2|9242.9|9241.4|9243.4|9241.5|9242.1|9240.3|174
1638847800000|2021-12-07 03:30:00|9243|9241.5|9242.3|9240.8|9243.4|9241.5|9241.4|9239.4|300
1638848100000|2021-12-07 03:35:00|9242.1|9240.6|9242.3|9240.8|9243.4|9241.7|9241.8|9239.9|219
1638848400000|2021-12-07 03:40:00|9242.4|9240.9|9243.4|9241|9243.4|9241.7|9241.7|9240|180
1638848700000|2021-12-07 03:45:00|9243.3|9240.9|9243|9241.5|9243.4|9241.6|9242.8|9240.9|86
1638849000000|2021-12-07 03:50:00|9242.9|9241.4|9243.4|9241.9|9244.3|9242.4|9242.3|9240.6|114
1638849300000|2021-12-07 03:55:00|9243.3|9241.8|9242.9|9241.4|9243.9|9242|9242.5|9240.7|193
1638849600000|2021-12-07 04:00:00|9242.8|9241.3|9242.1|9240.6|9243.3|9241.5|9241.2|9239.3|177
1638849900000|2021-12-07 04:05:00|9242|9240.5|9243.8|9242.3|9245.1|9243|9241.8|9239.8|197
1638850200000|2021-12-07 04:10:00|9243.9|9242.4|9246.1|9243.7|9246.3|9244.7|9243.8|9242.3|163
1638850500000|2021-12-07 04:15:00|9246.2|9243.8|9245.5|9244|9246.2|9244.2|9244.5|9242.6|137
1638850800000|2021-12-07 04:20:00|9245.9|9243.5|9243.9|9242.4|9246|9244.2|9243.7|9241.8|214
1638851100000|2021-12-07 04:25:00|9244.4|9242|9245.1|9243.6|9246.1|9244.1|9243.9|9242|212
1638851400000|2021-12-07 04:30:00|9245.5|9243.1|9245.1|9243.6|9246|9244.1|9244.5|9242.5|160
1638851700000|2021-12-07 04:35:00|9245.3|9243.8|9245.5|9244|9247.1|9245.1|9245.3|9243.3|155
1638852000000|2021-12-07 04:40:00|9245.6|9244.1|9246.7|9244.3|9246.9|9244.9|9245.1|9242.7|187
1638852300000|2021-12-07 04:45:00|9246.8|9244.4|9245.9|9243.5|9247.3|9245.4|9245.2|9243.3|191
1638852600000|2021-12-07 04:50:00|9246|9243.6|9246.5|9244.1|9246.8|9244.9|9245.1|9243.2|169
1638852900000|2021-12-07 04:55:00|9246.4|9244|9245.9|9243.5|9246.5|9244.8|9245.2|9243.1|138
1638853200000|2021-12-07 05:00:00|9245.5|9244|9245.7|9244.2|9246.2|9244.3|9243.7|9241.7|227
1638853500000|2021-12-07 05:05:00|9245.8|9244.3|9246.4|9244.9|9247.1|9245.6|9245.4|9243.4|227
1638853800000|2021-12-07 05:10:00|9246.3|9244.8|9247.6|9245.2|9248.1|9246.2|9246.2|9244.3|187
1638854100000|2021-12-07 05:15:00|9247.3|9245.8|9247|9245.5|9247.9|9246|9246.3|9244.8|172
1638854400000|2021-12-07 05:20:00|9246.9|9245.4|9246|9244.5|9247.2|9245.7|9245.8|9244|121
1638854700000|2021-12-07 05:25:00|9245.9|9244.4|9246.7|9245.2|9247.1|9245.6|9245.5|9243.6|110
1638855000000|2021-12-07 05:30:00|9246.8|9245.3|9247.7|9246.2|9247.9|9246.4|9246.6|9245.1|158
1638855300000|2021-12-07 05:35:00|9247.8|9246.3|9247.7|9246.2|9248.6|9246.9|9247.2|9245.2|189
1638855600000|2021-12-07 05:40:00|9247.6|9246.1|9246.4|9244.9|9248.1|9246.3|9246.2|9244.4|141
1638855900000|2021-12-07 05:45:00|9246.8|9244.4|9247.7|9245.3|9247.8|9245.8|9246.4|9244.4|153
1638856200000|2021-12-07 05:50:00|9247.8|9245.4|9248|9246.5|9248.7|9246.7|9247.2|9245.1|143
1638856500000|2021-12-07 05:55:00|9248.2|9246.7|9250.3|9247.9|9250.5|9248.6|9248|9246.1|238
1638856800000|2021-12-07 06:00:00|9250.5|9248.1|9247.2|9245.7|9250.6|9248.2|9246.1|9244.1|261
1638857100000|2021-12-07 06:05:00|9247.3|9245.8|9248.8|9246.4|9249.3|9247.3|9246.2|9244.2|248
1638857400000|2021-12-07 06:10:00|9248.7|9246.3|9251|9248.6|9251.2|9249.4|9248.1|9245.9|260
1638857700000|2021-12-07 06:15:00|9251.1|9248.7|9251.6|9250.1|9252.5|9250.5|9250.2|9248.4|244
1638858000000|2021-12-07 06:20:00|9251.7|9250.2|9250.2|9247.8|9252|9250.2|9248.7|9246.7|264
1638858300000|2021-12-07 06:25:00|9250.1|9248.6|9247.6|9246.1|9250.6|9248.7|9247.6|9245.6|305
1638858600000|2021-12-07 06:30:00|9247.9|9245.5|9245.3|9242.9|9248|9246|9243.7|9241.6|238
1638858900000|2021-12-07 06:35:00|9245.4|9243|9246|9243.6|9250.1|9248.2|9244.9|9242.9|336
1638859200000|2021-12-07 06:40:00|9246.1|9243.7|9248|9245.6|9249.3|9247.3|9244.8|9242.8|332
1638859500000|2021-12-07 06:45:00|9248.1|9245.4|9249|9247.5|9249.6|9247.6|9247.3|9245.2|205
1638859800000|2021-12-07 06:50:00|9249.3|9246.9|9248.9|9246.5|9250.4|9248.5|9248.1|9246.1|252
1638860100000|2021-12-07 06:55:00|9248.5|9247|9250.3|9247.9|9251.4|9249.2|9248.4|9246.8|279
1638860400000|2021-12-07 07:00:00|9250.4|9248|9251.1|9249.6|9253.8|9251.7|9249.6|9247.7|427
1638860700000|2021-12-07 07:05:00|9251|9249.5|9252.3|9250.8|9252.7|9250.9|9249.4|9247.6|387
1638861000000|2021-12-07 07:10:00|9252.2|9250.7|9249.9|9248.4|9252.7|9250.8|9249.3|9247.3|276
1638861300000|2021-12-07 07:15:00|9249.8|9248.3|9249.7|9248.2|9252.3|9250.5|9249.3|9247.5|375
1638861600000|2021-12-07 07:20:00|9249.6|9248.1|9251|9248.6|9252.1|9250.3|9249.6|9247.7|294
1638861900000|2021-12-07 07:25:00|9251.1|9248.7|9248.7|9246.3|9252.5|9250.2|9246.2|9244.4|375
1638862200000|2021-12-07 07:30:00|9248.3|9246.8|9242.5|9240.1|9249|9247.2|9242.1|9240.1|427
1638862500000|2021-12-07 07:35:00|9242|9240.5|9238.9|9237.4|9243.1|9241.2|9237.5|9235.1|401
1638862800000|2021-12-07 07:40:00|9239|9237.5|9240.1|9237.7|9240.2|9238.2|9237.9|9235.9|246
1638863100000|2021-12-07 07:45:00|9240|9237.6|9246.1|9244.6|9247.9|9246.1|9239.6|9237.6|436
1638863400000|2021-12-07 07:50:00|9246|9244.5|9247.3|9245.8|9247.8|9246.2|9245.5|9243.7|509
1638863700000|2021-12-07 07:55:00|9247.2|9245.7|9243.9|9241.5|9247.8|9245.9|9243.5|9241.5|355
1638864000000|2021-12-07 08:00:00|9244|9241.6|9242.1|9240.6|9246.1|9244.5|9241.9|9240.1|615
1638864300000|2021-12-07 08:05:00|9242|9240.5|9244.6|9243.1|9244.8|9243.3|9241.9|9240.4|488
1638864600000|2021-12-07 08:10:00|9244.7|9243.2|9244.8|9242.4|9245.9|9244|9241.5|9239.4|477
1638864900000|2021-12-07 08:15:00|9244.9|9242.5|9245.8|9244.3|9246.1|9244.6|9242.9|9241.1|406
1638865200000|2021-12-07 08:20:00|9245.7|9244.2|9241.3|9238.9|9247.1|9245.6|9240.9|9238.8|553
1638865500000|2021-12-07 08:25:00|9241.4|9239|9235.3|9233.8|9241.5|9239.1|9235.3|9233.8|574
1638865800000|2021-12-07 08:30:00|9235.4|9233.9|9236.2|9234.7|9238.2|9236.3|9233.7|9231.6|465
1638866100000|2021-12-07 08:35:00|9236.8|9234.4|9237.4|9235.9|9238.1|9236.2|9233.9|9232.1|561
1638866400000|2021-12-07 08:40:00|9237.5|9236|9232.2|9229.8|9238.3|9236.8|9231.8|9229.6|505
1638866700000|2021-12-07 08:45:00|9231.9|9230.4|9237.7|9235.3|9237.7|9235.7|9231.9|9230.4|527
1638867000000|2021-12-07 08:50:00|9237.2|9235.7|9240.9|9239.4|9242.3|9239.9|9237.2|9235.7|643
1638867300000|2021-12-07 08:55:00|9241|9239.5|9244.2|9241.8|9244.7|9242.5|9240.5|9238.5|672
1638867600000|2021-12-07 09:00:00|9244.3|9241.9|9249.5|9247.1|9251.5|9249.1|9243.6|9241.8|772
1638867900000|2021-12-07 09:05:00|9249.7|9247.3|9253.7|9251.3|9254.1|9251.9|9249.3|9247.2|682
1638868200000|2021-12-07 09:10:00|9253.8|9251.4|9250.9|9248.5|9255.1|9253.3|9250.2|9248.3|666
1638868500000|2021-12-07 09:15:00|9251|9248.6|9249.3|9246.9|9251.1|9249.2|9247.2|9244.8|703
1638868800000|2021-12-07 09:20:00|9249.4|9247|9249.6|9247.2|9253.4|9251.5|9247.4|9245.4|700
1638869100000|2021-12-07 09:25:00|9249.7|9247.3|9252.1|9249.7|9253|9250.9|9247.3|9245.4|573
1638869400000|2021-12-07 09:30:00|9252.2|9249.8|9247.7|9245.3|9253.1|9251.2|9247.1|9245.2|602
1638869700000|2021-12-07 09:35:00|9247.6|9245.2|9245.7|9244.2|9247.8|9245.7|9243.6|9241.7|361
1638870000000|2021-12-07 09:40:00|9245.5|9244|9242.9|9241.4|9245.8|9244.2|9241.9|9239.7|433
1638870300000|2021-12-07 09:45:00|9243|9241.5|9244|9241.6|9245.2|9243.6|9241.7|9239.7|446
1638870600000|2021-12-07 09:50:00|9244.1|9241.7|9236.9|9235.4|9244.1|9242.1|9236.8|9234.9|442
1638870900000|2021-12-07 09:55:00|9236.8|9235.3|9236.3|9233.9|9237|9235.5|9233|9230.6|502
1638871200000|2021-12-07 10:00:00|9236.4|9234|9239.4|9237|9241.7|9239.7|9234.3|9231.9|680
1638871500000|2021-12-07 10:05:00|9239.5|9237.1|9242|9239.6|9243.5|9241.1|9238.8|9236.6|714
1638871800000|2021-12-07 10:10:00|9242.1|9239.7|9240.6|9238.2|9243.8|9241.7|9239.3|9237.4|454
1638872100000|2021-12-07 10:15:00|9240.5|9239|9237.8|9236.3|9241|9239.1|9237.8|9235.9|446
1638872400000|2021-12-07 10:20:00|9237.9|9236.4|9238|9236.5|9240.3|9238.6|9237.1|9235.6|366
1638872700000|2021-12-07 10:25:00|9238.1|9236.6|9240.1|9238.6|9240.9|9239.1|9238.1|9236.6|459
1638873000000|2021-12-07 10:30:00|9239.9|9238.4|9242|9240.5|9242.1|9240.6|9238.6|9236.7|408
1638873300000|2021-12-07 10:35:00|9242.1|9240.6|9236.8|9235.3|9242.7|9241|9235.8|9233.9|533
1638873600000|2021-12-07 10:40:00|9236.7|9235.2|9240.9|9238.5|9241.7|9239.9|9236.2|9234.3|506
1638873900000|2021-12-07 10:45:00|9240.8|9238.4|9242.1|9240.6|9245.1|9242.9|9240.4|9238.2|453
1638874200000|2021-12-07 10:50:00|9242|9240.5|9242.1|9240.6|9244.3|9242.7|9241.4|9239.8|367
1638874500000|2021-12-07 10:55:00|9242.2|9240.7|9240.6|9239.1|9242.4|9240.8|9240.3|9238.5|332
1638874800000|2021-12-07 11:00:00|9240.5|9239|9239.1|9236.7|9242.4|9240.7|9238.5|9236.6|487
1638875100000|2021-12-07 11:05:00|9239|9236.6|9240.5|9238.1|9241|9239|9237.9|9236.1|479
1638875400000|2021-12-07 11:10:00|9240.1|9238.6|9237.8|9235.4|9242.1|9240.3|9236.7|9235.2|518
1638875700000|2021-12-07 11:15:00|9237.6|9236.1|9240.2|9237.8|9241.2|9239|9237|9235.3|390
1638876000000|2021-12-07 11:20:00|9242.3|9240.8|9241.8|9240.3|9244.6|9242.8|9241.4|9239.9|425
1638876300000|2021-12-07 11:25:00|9241.5|9240|9240.6|9239.1|9242.8|9240.6|9239.6|9237.7|470
1638876600000|2021-12-07 11:30:00|9241.4|9239|9244.5|9242.1|9245.5|9243.6|9240.6|9238.9|527
1638876900000|2021-12-07 11:35:00|9244.6|9242.2|9245.8|9244.3|9246.3|9244.8|9243|9241.5|360
1638877200000|2021-12-07 11:40:00|9245.9|9244.4|9243.4|9241|9248|9245.6|9242.4|9240.5|442
1638877500000|2021-12-07 11:45:00|9243.5|9241.1|9247.7|9246.2|9248.8|9246.9|9242.3|9240.5|478
1638877800000|2021-12-07 11:50:00|9247.6|9246.1|9253.7|9251.3|9255.3|9252.9|9247.4|9245.6|555
1638878100000|2021-12-07 11:55:00|9253.8|9251.4|9250.8|9248.4|9254.8|9252.9|9250.1|9248.4|353
1638878400000|2021-12-07 12:00:00|9250.9|9248.5|9252.6|9251.1|9253.1|9251.1|9250.1|9248.1|602
1638878700000|2021-12-07 12:05:00|9252.4|9250.9|9249.7|9248.2|9253.1|9251.5|9249.4|9247.9|418
1638879000000|2021-12-07 12:10:00|9249.6|9248.1|9253.1|9250.7|9253.4|9251.5|9249.1|9247.5|418
1638879300000|2021-12-07 12:15:00|9252.7|9251.2|9253.9|9252.4|9256.3|9254.4|9252.3|9250.5|326
1638879600000|2021-12-07 12:20:00|9254|9252.5|9250.5|9249|9255.5|9253.7|9249.9|9248.2|358
1638879900000|2021-12-07 12:25:00|9250.4|9248.9|9254.9|9253.4|9255.6|9253.6|9249.2|9247.7|504
1638880200000|2021-12-07 12:30:00|9255.2|9252.8|9252.9|9250.5|9257.7|9255.7|9251.7|9250.1|456
1638880500000|2021-12-07 12:35:00|9252.4|9250.9|9253.3|9251.8|9255.5|9253.5|9251|9248.6|445
1638880800000|2021-12-07 12:40:00|9253.4|9251.9|9255.5|9253.1|9256.6|9254.4|9252.4|9250.5|602
1638881100000|2021-12-07 12:45:00|9255.6|9253.2|9259.9|9258.4|9261.4|9259.8|9254.1|9252.1|446
1638881400000|2021-12-07 12:50:00|9259.7|9258.2|9260|9257.6|9262.9|9261|9257.5|9255.5|405
1638881700000|2021-12-07 12:55:00|9259.8|9258.3|9257.6|9256.1|9260.9|9259.3|9256.7|9254.9|553
1638882000000|2021-12-07 13:00:00|9257.7|9256.2|9254.6|9252.2|9259.5|9257.7|9253.8|9251.7|793
1638882300000|2021-12-07 13:05:00|9254.2|9252.7|9250.4|9248.9|9255.5|9253.5|9249.5|9247.7|643
1638882600000|2021-12-07 13:10:00|9250.2|9248.7|9252.4|9250.9|9253.8|9251.9|9248.8|9247.3|510
1638882900000|2021-12-07 13:15:00|9252.3|9250.8|9254.2|9252.7|9256.2|9254.2|9252.2|9250.4|502
1638883200000|2021-12-07 13:20:00|9254.3|9252.8|9258.5|9257|9259|9257.1|9252.5|9251|591
1638883500000|2021-12-07 13:25:00|9258.4|9256.9|9269|9266.6|9269.8|9267.4|9258|9256.4|570
1638883800000|2021-12-07 13:30:00|9269.1|9266.7|9274.3|9271.9|9274.8|9272.8|9267.5|9265.4|582
1638884100000|2021-12-07 13:35:00|9274.4|9272|9272.8|9270.4|9275.5|9273.6|9270.3|9268.2|567
1638884400000|2021-12-07 13:40:00|9272.4|9270.9|9269.4|9267.9|9276.4|9274.5|9269|9267.2|737
1638884700000|2021-12-07 13:45:00|9269.5|9268|9269.6|9268.1|9271.4|9269.7|9266.6|9264.6|655
1638885000000|2021-12-07 13:50:00|9269.7|9268.2|9270.2|9268.7|9272|9270.4|9269.2|9267.5|464
1638885300000|2021-12-07 13:55:00|9270.6|9268.2|9266.9|9265.4|9271.4|9269.5|9266.7|9264.9|638
1638885600000|2021-12-07 14:00:00|9266.8|9265.3|9269.8|9268.3|9271.3|9269.2|9266.2|9264.2|635
1638885900000|2021-12-07 14:05:00|9269.7|9268.2|9267.3|9264.9|9270|9268.3|9266.4|9264.8|543
1638886200000|2021-12-07 14:10:00|9266.7|9265.2|9265.5|9263.1|9266.7|9265.2|9262.9|9260.5|661
1638886500000|2021-12-07 14:15:00|9265.4|9263|9261.8|9260.3|9266.1|9264.1|9260.3|9258|550
1638886800000|2021-12-07 14:20:00|9261.9|9260.4|9264.3|9262.8|9264.7|9262.9|9261.3|9259.4|518
1638887100000|2021-12-07 14:25:00|9264.4|9262.9|9264|9261.6|9267|9265.2|9263|9261|626
1638887400000|2021-12-07 14:30:00|9263.9|9261.5|9259.6|9257.2|9265|9263.3|9258.1|9256.1|776
1638887700000|2021-12-07 14:35:00|9259.2|9257.7|9263.4|9261.9|9264.4|9262.3|9257.9|9256|653
1638888000000|2021-12-07 14:40:00|9263.5|9262|9259.2|9257.7|9264.8|9263|9258.4|9256.1|592
1638888300000|2021-12-07 14:45:00|9259.5|9257.1|9259|9257.5|9259.8|9258.1|9255.3|9253.1|590
1638888600000|2021-12-07 14:50:00|9258.9|9257.4|9257.3|9254.9|9259.7|9257.8|9254.4|9252.5|619
1638888900000|2021-12-07 14:55:00|9257.2|9254.8|9254.7|9253.2|9257.6|9255.9|9250.8|9249.3|576
1638889200000|2021-12-07 15:00:00|9254.9|9253.4|9253.4|9251.9|9258.9|9257|9251.5|9249.8|683
1638889500000|2021-12-07 15:05:00|9253.7|9251.3|9253.3|9251.8|9256.2|9254|9252|9250.2|532
1638889800000|2021-12-07 15:10:00|9253.4|9251.9|9251.9|9249.5|9258.6|9256.7|9251.3|9249.4|540
1638890100000|2021-12-07 15:15:00|9252|9249.6|9254.1|9251.7|9255|9252.9|9249.3|9247.1|781
1638890400000|2021-12-07 15:20:00|9254.2|9251.8|9253.9|9251.5|9255.2|9253.6|9252.3|9250.3|742
1638890700000|2021-12-07 15:25:00|9253.8|9251.4|9252|9249.6|9256.6|9254.7|9251.3|9248.9|716
1638891000000|2021-12-07 15:30:00|9251.5|9250|9259.4|9257.9|9261|9259.1|9251.5|9249.6|722
1638891300000|2021-12-07 15:35:00|9259.3|9257.8|9264.1|9261.7|9264.4|9262.7|9258.5|9256.6|723
1638891600000|2021-12-07 15:40:00|9264.3|9261.9|9265.5|9263.1|9266.3|9264.4|9261.9|9259.9|691
1638891900000|2021-12-07 15:45:00|9265.6|9263.2|9261.4|9259|9266.3|9264.2|9260.8|9258.8|753
1638892200000|2021-12-07 15:50:00|9261.5|9259.1|9266.7|9264.3|9267.2|9265.2|9256.1|9254.2|722
1638892500000|2021-12-07 15:55:00|9266.6|9264.2|9263.6|9262.1|9270.3|9268.2|9262.5|9260.5|755
1638892800000|2021-12-07 16:00:00|9263.7|9262.2|9261.9|9259.5|9266.1|9263.7|9260.8|9258.8|700
1638893100000|2021-12-07 16:05:00|9261.8|9259.4|9263.8|9261.4|9265.1|9263.1|9260.6|9258.2|554
1638893400000|2021-12-07 16:10:00|9263.9|9261.5|9267.3|9265.8|9271.4|9269.2|9263.4|9261.3|689
1638893700000|2021-12-07 16:15:00|9267.4|9265.9|9270|9267.6|9270.4|9268.7|9265.5|9263.7|501
1638894000000|2021-12-07 16:20:00|9269.9|9267.5|9268.2|9265.8|9271.1|9269.4|9267.6|9265.6|474
1638894300000|2021-12-07 16:25:00|9268.3|9265.9|9266.6|9265.1|9268.8|9266.8|9264.9|9263|565
1638894600000|2021-12-07 16:30:00|9266.7|9265.2|9268.4|9266|9269.4|9267.6|9265|9262.9|507
1638894900000|2021-12-07 16:35:00|9268.5|9266.1|9263.4|9261.9|9269.2|9267.5|9263.4|9261.4|544
1638895200000|2021-12-07 16:40:00|9263.5|9262|9265.1|9263.6|9266.2|9264.2|9263.4|9261.6|459
1638895500000|2021-12-07 16:45:00|9265.2|9263.7|9261.2|9259.7|9265.2|9263.7|9261.1|9259.4|397
1638895800000|2021-12-07 16:50:00|9261.3|9259.8|9263.7|9262.2|9264.1|9262.2|9260.6|9258.6|327
1638896100000|2021-12-07 16:55:00|9263.6|9262.1|9265.4|9263.9|9266.6|9264.8|9263.6|9261.9|303
1638896400000|2021-12-07 17:00:00|9265.8|9263.4|9263.8|9262.3|9267.6|9266.1|9262.8|9260.8|476
1638896700000|2021-12-07 17:05:00|9263.7|9262.2|9261.7|9260.2|9264.2|9262.2|9261.5|9259.8|369
1638897000000|2021-12-07 17:10:00|9261.8|9260.3|9263|9261.5|9264.1|9262.1|9261.6|9260|264
1638897300000|2021-12-07 17:15:00|9262.9|9261.4|9265.7|9263.3|9266.7|9264.5|9262.9|9261.4|378
1638897600000|2021-12-07 17:20:00|9265.6|9263.2|9263.6|9262.1|9267|9264.9|9263.2|9261|344
1638897900000|2021-12-07 17:25:00|9263.7|9262.2|9264.4|9262.9|9265.6|9264.1|9263.1|9261.2|427
1638898200000|2021-12-07 17:30:00|9264.8|9262.4|9263.5|9262|9265.3|9263.3|9263.4|9261.5|350
1638898500000|2021-12-07 17:35:00|9263.6|9262.1|9265.4|9263.9|9265.9|9263.9|9262.8|9260.8|273
1638898800000|2021-12-07 17:40:00|9265.1|9263.6|9265.9|9263.5|9267.3|9265.6|9264.9|9263|348
1638899100000|2021-12-07 17:45:00|9265.3|9263.8|9265.8|9263.4|9267.3|9265.4|9265.1|9263.1|312
1638899400000|2021-12-07 17:50:00|9265.3|9263.8|9266.1|9264.6|9266.9|9265.1|9265.2|9263.3|225
1638899700000|2021-12-07 17:55:00|9266.2|9264.7|9265.7|9264.2|9267.8|9266.2|9264.9|9263.1|385
1638900000000|2021-12-07 18:00:00|9265.6|9264.1|9264.8|9263.3|9267|9265.2|9264.1|9262.5|310
1638900300000|2021-12-07 18:05:00|9264.9|9263.4|9263.3|9261.8|9265.1|9263.6|9262.3|9260.4|297
1638900600000|2021-12-07 18:10:00|9263.4|9261.9|9260.8|9259.3|9263.7|9262.2|9260|9257.9|275
1638900900000|2021-12-07 18:15:00|9260.9|9259.4|9259.1|9257.6|9260.9|9259.4|9257.5|9255.2|453
1638901200000|2021-12-07 18:20:00|9259.2|9257.7|9258.3|9256.8|9260.6|9258.8|9258.1|9256.1|332
1638901500000|2021-12-07 18:25:00|9258.2|9256.7|9257.2|9255.7|9258.9|9257.2|9256.8|9255|373
1638901800000|2021-12-07 18:30:00|9257.3|9255.8|9254.9|9253.4|9258.2|9256.7|9254.7|9253.1|354
1638902100000|2021-12-07 18:35:00|9254.8|9253.3|9254.2|9252.7|9256.2|9254.3|9253.8|9252|253
1638902400000|2021-12-07 18:40:00|9254.9|9252.5|9255.5|9253.1|9255.9|9253.8|9253.2|9251.4|221
1638902700000|2021-12-07 18:45:00|9255.4|9253|9254.6|9253.1|9255.8|9254.3|9254.1|9252.3|288
1638903000000|2021-12-07 18:50:00|9254.8|9253.3|9255|9253.5|9256.1|9254.1|9254.5|9252.9|350
1638903300000|2021-12-07 18:55:00|9254.9|9253.4|9254.1|9252.6|9255.6|9254|9253|9251.2|303
1638903600000|2021-12-07 19:00:00|9254|9252.5|9254.2|9251.8|9255.9|9254|9253.3|9251.7|276
1638903900000|2021-12-07 19:05:00|9253.4|9251.9|9251.4|9249.9|9253.7|9251.9|9251.4|9249.9|292
1638904200000|2021-12-07 19:10:00|9251.5|9250|9251.5|9250|9252|9250.4|9250.9|9249.1|271
1638904500000|2021-12-07 19:15:00|9251.4|9249.9|9249.6|9248.1|9251.4|9249.9|9249.3|9247.8|254
1638904800000|2021-12-07 19:20:00|9249.7|9248.2|9248.9|9247.4|9250.2|9248.5|9248.9|9247.1|229
1638905100000|2021-12-07 19:25:00|9248.8|9247.3|9247.1|9245.6|9249|9247.5|9247|9245.2|298
1638905400000|2021-12-07 19:30:00|9247|9245.5|9248.6|9247.1|9248.8|9247.3|9247|9245.5|271
1638905700000|2021-12-07 19:35:00|9248.7|9247.2|9249.1|9247.6|9249.7|9247.8|9247.2|9245.7|227
1638906000000|2021-12-07 19:40:00|9249|9247.5|9249.2|9247.7|9250.6|9248.7|9248.6|9247|316
1638906300000|2021-12-07 19:45:00|9249.1|9247.6|9249.7|9248.2|9250.9|9249.1|9249|9247.4|383
1638906600000|2021-12-07 19:50:00|9249.6|9248.1|9249.3|9247.8|9250.5|9248.6|9248.8|9246.7|244
1638906900000|2021-12-07 19:55:00|9249.2|9247.7|9249.4|9247|9249.7|9247.9|9248.5|9246.8|350
1638907200000|2021-12-07 20:00:00|9248.9|9247.4|9247.9|9246.4|9250.4|9248.6|9247.3|9245.2|337
1638907500000|2021-12-07 20:05:00|9248|9246.5|9248.2|9246.7|9248.9|9246.9|9247.2|9245.3|324
1638907800000|2021-12-07 20:10:00|9248|9246.5|9246.9|9245.4|9248.5|9246.6|9246.5|9244.6|314
1638908100000|2021-12-07 20:15:00|9246.8|9245.3|9249.5|9247.1|9249.7|9247.5|9246.8|9245.1|299
1638908400000|2021-12-07 20:20:00|9249.6|9247.2|9248.7|9246.3|9249.9|9247.8|9248|9246.1|289
1638908700000|2021-12-07 20:25:00|9248.6|9246.2|9247.9|9245.5|9250|9247.9|9245.4|9243|436
1638909000000|2021-12-07 20:30:00|9247.8|9245.4|9248.9|9246.5|9249.7|9248.1|9247.7|9245.3|385
1638909300000|2021-12-07 20:35:00|9249|9246.6|9249.9|9247.5|9250|9247.9|9248|9245.9|375
1638909600000|2021-12-07 20:40:00|9249.1|9247.6|9248|9246.5|9250.3|9248.2|9247.9|9245.8|440
1638909900000|2021-12-07 20:45:00|9248.1|9246.6|9249.5|9247.1|9249.5|9247.5|9247.2|9245.4|298
1638910200000|2021-12-07 20:50:00|9249|9247.5|9248.8|9246.4|9250.1|9248.1|9247.8|9245.4|447
1638910500000|2021-12-07 20:55:00|9248.9|9246.5|9248|9245.6|9250.2|9248.1|9247.7|9245.4|536
1638910800000|2021-12-07 21:00:00|9247.9|9245.5|9249.1|9247.6|9249.8|9247.7|9247.9|9245.5|451
1638911100000|2021-12-07 21:05:00|9249|9247.5|9249.4|9247|9249.7|9247.8|9248.6|9246.7|166
1638911400000|2021-12-07 21:10:00|9249|9247.5|9249.2|9246.8|9249.7|9247.8|9248|9246|152
1638911700000|2021-12-07 21:15:00|9249.3|9246.9|9248.2|9246.7|9249.3|9247.4|9247.9|9246|114
1638912000000|2021-12-07 21:20:00|9248.3|9246.8|9248|9246.5|9249.5|9247.3|9247.3|9245.1|143
1638912300000|2021-12-07 21:25:00|9248.4|9246|9248.5|9246.1|9248.7|9246.9|9247.2|9245.2|204
1638912600000|2021-12-07 21:30:00|9248.1|9246.6|9246.1|9243.7|9248.8|9246.6|9246|9243.6|184
1638912900000|2021-12-07 21:35:00|9246|9243.6|9246.5|9244.1|9246.7|9244.3|9244.8|9242.4|174
1638913200000|2021-12-07 21:40:00|9246.6|9244.2|9248.1|9245.7|9248.1|9245.7|9246.1|9244|131
1638913500000|2021-12-07 21:45:00|9247.7|9245.3|9247.5|9245.1|9248.3|9245.9|9246.6|9244.2|168
1638913800000|2021-12-07 21:50:00|9247.6|9245.2|9248.8|9246.4|9249.5|9247.1|9247.5|9245.1|160
1638914100000|2021-12-07 21:55:00|9248.7|9246.3|9255|9246.8|9260.2|9247.9|9248.5|9243.1|324
1638914400000|2021-12-07 22:00:00|9256.8|9245.6|9258.9|9243.9|9269|9254|9253.7|9238.7|124
1638914700000|2021-12-07 22:05:00|9258.7|9243.7|9263.4|9248.4|9269.6|9254.6|9257.9|9242.9|82
1638915000000|2021-12-07 22:10:00|9264.1|9249.1|9267.6|9252.6|9270|9255|9259.4|9244.4|236
1638915300000|2021-12-07 22:15:00|9267.9|9252.9|9260.6|9245.6|9268.9|9253.9|9253|9240.2|263
1638915600000|2021-12-07 22:20:00|9260.9|9245.9|9258.5|9243.5|9265.4|9250.4|9253|9238.4|248
1638915900000|2021-12-07 22:25:00|9259.2|9244.2|9257.1|9242.1|9262.9|9247.9|9253|9238.4|293
1638916200000|2021-12-07 22:30:00|9258.3|9243.3|9252.8|9237.8|9258.3|9243.3|9250.1|9235.1|336
1638916500000|2021-12-07 22:35:00|9253.2|9238.2|9254.5|9239.5|9257.7|9242.7|9249.5|9234.5|251
1638916800000|2021-12-07 22:40:00|9257.7|9242.7|9252.7|9237.7|9257.7|9242.7|9250.7|9235.7|291
1638917100000|2021-12-07 22:45:00|9252.2|9237.2|9253.8|9238.8|9254.8|9239.8|9250.6|9235.6|411
1638917400000|2021-12-07 22:50:00|9253.1|9238.1|9252.5|9237.5|9258.5|9243.5|9248.5|9233.5|331
1638917700000|2021-12-07 22:55:00|9253|9238|9255|9240|9257.9|9242.9|9251.4|9236.4|324
1638918000000|2021-12-07 23:00:00|9255.4|9240.4|9248.4|9242.9|9255.4|9245.7|9247.1|9234.5|611
1638918300000|2021-12-07 23:05:00|9248|9242.7|9248.3|9245.9|9248.7|9245.9|9247.6|9242.7|269
1638918600000|2021-12-07 23:10:00|9248.4|9246|9248.1|9245.7|9249.5|9246.1|9247.7|9243.6|214
1638918900000|2021-12-07 23:15:00|9248|9245.6|9248.2|9245.8|9248.5|9246.2|9247.5|9245.4|118
1638919200000|2021-12-07 23:20:00|9248.1|9245.7|9247.7|9245.3|9248.5|9246.1|9247.1|9244.6|131
1638919500000|2021-12-07 23:25:00|9247.6|9245.2|9247.6|9245.2|9248.9|9246.5|9247.6|9245.2|106
1638919800000|2021-12-07 23:30:00|9247.5|9245.1|9246.3|9243.9|9247.7|9245.3|9245.9|9243.5|188
1638920100000|2021-12-07 23:35:00|9246.2|9243.8|9246.5|9244.1|9246.8|9244.4|9245.6|9243.2|159
1638920400000|2021-12-07 23:40:00|9246.6|9244.2|9245.9|9243.5|9247.7|9245.3|9245.7|9243.3|140
1638920700000|2021-12-07 23:45:00|9246|9243.6|9246.4|9244|9246.6|9244.6|9245.6|9243.2|119
1638921000000|2021-12-07 23:50:00|9246.5|9244.1|9245.5|9243.1|9246.5|9244.1|9245.1|9243.1|90
1638921300000|2021-12-07 23:55:00|9245.6|9243.2|9246.6|9244.2|9246.8|9244.9|9245|9242.8|162
1638921600000|2021-12-08 00:00:00|9246.4|9244|9243.5|9242|9246.7|9244.7|9243.5|9241.4|218
1638921900000|2021-12-08 00:05:00|9243.7|9242.2|9244.7|9242.3|9245|9242.8|9243.5|9241.4|151
1638922200000|2021-12-08 00:10:00|9244.8|9242.4|9243.9|9241.5|9245|9242.9|9243.4|9241.4|124
1638922500000|2021-12-08 00:15:00|9243.8|9241.4|9241.3|9239.8|9244|9242|9240.8|9238.9|180
1638922800000|2021-12-08 00:20:00|9242.2|9239.9|9240.5|9239|9242.3|9240.3|9240.2|9238.2|172
1638923100000|2021-12-08 00:25:00|9240.9|9238.5|9240|9237.6|9240.9|9239|9239.2|9237.4|138
1638923400000|2021-12-08 00:30:00|9240.1|9237.7|9239.4|9237.9|9240.5|9238.6|9239.1|9237.2|92
1638923700000|2021-12-08 00:35:00|9239.3|9237.8|9238.5|9237|9239.9|9238|9238.3|9236.4|93
1638924000000|2021-12-08 00:40:00|9238.6|9237.1|9239.3|9237.8|9239.8|9238|9238.4|9236.5|66
1638924300000|2021-12-08 00:45:00|9239.2|9237.7|9239.6|9238.1|9240.1|9238.3|9238.5|9236.6|123
1638924600000|2021-12-08 00:50:00|9239.8|9238.3|9244|9241.6|9244.4|9242.5|9239.6|9238|274
1638924900000|2021-12-08 00:55:00|9244.1|9241.7|9244.8|9242.4|9245.2|9243.1|9242.5|9240.4|259
1638925200000|2021-12-08 01:00:00|9245.1|9242.7|9245.7|9243.3|9246.9|9245|9244.8|9242.4|228
1638925500000|2021-12-08 01:05:00|9245.8|9243.4|9243.8|9242.3|9246|9244.2|9243.7|9241.7|172
1638925800000|2021-12-08 01:10:00|9243.7|9242.2|9241.7|9240.2|9244.9|9243|9241.7|9239.8|236
1638926100000|2021-12-08 01:15:00|9242.2|9239.8|9239.9|9237.5|9242.3|9240.2|9239.3|9237.5|144
1638926400000|2021-12-08 01:20:00|9240|9237.6|9242|9240.5|9242.5|9240.6|9239.4|9237.5|156
1638926700000|2021-12-08 01:25:00|9242.1|9240.6|9241.4|9239|9242.8|9240.9|9240.1|9238.2|189
1638927000000|2021-12-08 01:30:00|9241|9239.5|9240.2|9238.7|9242.4|9240.5|9240|9238.2|256
1638927300000|2021-12-08 01:35:00|9240.7|9238.3|9241.8|9240.3|9243.4|9241.5|9240.1|9238.2|268
1638927600000|2021-12-08 01:40:00|9241.7|9240.2|9242|9239.6|9242.7|9240.6|9240.1|9238.2|199
1638927900000|2021-12-08 01:45:00|9241.4|9239.9|9241.1|9238.7|9242.2|9240.2|9240|9238.1|200
1638928200000|2021-12-08 01:50:00|9241.2|9238.8|9239.8|9238.3|9241.2|9239.2|9239.4|9237.4|185
1638928500000|2021-12-08 01:55:00|9239.7|9238.2|9241.1|9239.6|9241.5|9239.8|9239.3|9237.4|212
1638928800000|2021-12-08 02:00:00|9241.7|9239.3|9240.3|9238.8|9241.7|9239.6|9240|9238|237
1638929100000|2021-12-08 02:05:00|9240.2|9238.7|9240.2|9238.7|9242.6|9240.7|9239.8|9237.8|281
1638929400000|2021-12-08 02:10:00|9240.1|9238.6|9243.2|9240.8|9243.3|9241.3|9240.1|9238.2|197
1638929700000|2021-12-08 02:15:00|9243.1|9240.7|9240.1|9238.6|9243.3|9241.3|9240.1|9238.2|197
1638930000000|2021-12-08 02:20:00|9240.2|9238.7|9240.7|9239.2|9241.1|9239.3|9240|9238.1|131
1638930300000|2021-12-08 02:25:00|9240.6|9239.1|9239.3|9237.8|9240.9|9239.3|9239.3|9237.5|130
1638930600000|2021-12-08 02:30:00|9239.8|9237.4|9239.3|9237.8|9240|9238.1|9238.2|9236.3|177
1638930900000|2021-12-08 02:35:00|9239.2|9237.7|9238.5|9237|9239.9|9237.9|9238.2|9236.5|178
1638931200000|2021-12-08 02:40:00|9238.4|9236.9|9237.2|9234.8|9238.5|9237|9236.6|9234.7|131
1638931500000|2021-12-08 02:45:00|9237.3|9234.9|9237.7|9236.2|9238.8|9237.2|9236.3|9234.4|287
1638931800000|2021-12-08 02:50:00|9237.8|9236.3|9236.7|9235.2|9238.6|9236.6|9236.7|9234.9|171
1638932100000|2021-12-08 02:55:00|9236.8|9235.3|9237.3|9234.9|9237.4|9235.5|9236.4|9234.5|122
1638932400000|2021-12-08 03:00:00|9237.2|9234.8|9236|9234.5|9237.7|9235.8|9235.4|9233.8|166
1638932700000|2021-12-08 03:05:00|9236.1|9234.6|9237.2|9234.8|9237.7|9235.6|9236|9234.3|143
1638933000000|2021-12-08 03:10:00|9236.8|9235.3|9236.4|9234.9|9237.2|9235.4|9235.8|9234|85
1638933300000|2021-12-08 03:15:00|9236.3|9234.8|9236.7|9235.2|9237.2|9235.3|9235.9|9234.1|149
1638933600000|2021-12-08 03:20:00|9236.8|9235.3|9236|9234.5|9237.2|9235.3|9235.8|9234|167
1638933900000|2021-12-08 03:25:00|9235.9|9234.4|9237.2|9234.8|9237.4|9235.5|9235.9|9233.9|127
1638934200000|2021-12-08 03:30:00|9236.8|9235.3|9236.9|9235.4|9237.3|9235.5|9236.6|9234.7|104
1638934500000|2021-12-08 03:35:00|9236.8|9235.3|9237.1|9234.7|9237.3|9235.5|9236|9234|164
1638934800000|2021-12-08 03:40:00|9237.2|9234.8|9237.4|9235|9237.4|9235.3|9235.8|9233.9|174
1638935100000|2021-12-08 03:45:00|9237.5|9235.1|9238|9235.6|9238.6|9236.8|9237|9235|171
1638935400000|2021-12-08 03:50:00|9238.1|9235.7|9236.3|9234.8|9238.1|9236.1|9236.2|9234.2|159
1638935700000|2021-12-08 03:55:00|9236.2|9234.7|9236.4|9234|9237.2|9235.3|9235.4|9233.3|123
1638936000000|2021-12-08 04:00:00|9236.5|9234.1|9237|9235.5|9237.9|9236|9236|9234|130
1638936300000|2021-12-08 04:05:00|9237.4|9235|9236|9234.5|9237.6|9235.7|9235.9|9234|147
1638936600000|2021-12-08 04:10:00|9236.1|9234.6|9236.1|9234.6|9236.5|9234.7|9235.7|9233.8|80
1638936900000|2021-12-08 04:15:00|9236|9234.5|9236|9234.5|9236.6|9234.7|9235.8|9233.8|90
1638937200000|2021-12-08 04:20:00|9236.4|9234|9236.2|9234.7|9236.9|9235|9235.9|9234|115
1638937500000|2021-12-08 04:25:00|9236.3|9234.8|9235.2|9233.7|9236.8|9234.9|9235.1|9233.6|91
1638937800000|2021-12-08 04:30:00|9235.3|9233.8|9236.4|9234.9|9236.9|9235|9235.3|9233.5|130
1638938100000|2021-12-08 04:35:00|9236.5|9235|9236.3|9233.9|9237.3|9235.3|9235.5|9233.7|124
1638938400000|2021-12-08 04:40:00|9236.4|9234|9237.2|9234.8|9237.2|9235.3|9235.7|9233.8|124
1638938700000|2021-12-08 04:45:00|9237|9234.6|9236.8|9235.3|9237.6|9235.6|9236.3|9234.3|183
1638939000000|2021-12-08 04:50:00|9236.7|9235.2|9237|9235.5|9237.8|9236|9236.7|9234.8|241
1638939300000|2021-12-08 04:55:00|9237.1|9235.6|9237.6|9236.1|9238.3|9236.3|9236.5|9234.5|201
1638939600000|2021-12-08 05:00:00|9238.1|9235.7|9237.5|9236|9238.6|9236.8|9237.2|9235.3|139
1638939900000|2021-12-08 05:05:00|9237.4|9235.9|9237|9235.5|9238.3|9236.6|9236.9|9235.1|131
1638940200000|2021-12-08 05:10:00|9237.1|9235.6|9238.1|9235.7|9238.5|9236.7|9237|9235.4|152
1638940500000|2021-12-08 05:15:00|9238.2|9235.8|9237.4|9235.9|9238.2|9236.2|9236.9|9235|147
1638940800000|2021-12-08 05:20:00|9237.3|9235.8|9237.2|9234.8|9238|9236.1|9236.6|9234.7|98
1638941100000|2021-12-08 05:25:00|9236.9|9235.4|9237.3|9234.9|9237.4|9235.9|9236.5|9234.6|108
1638941400000|2021-12-08 05:30:00|9236.9|9235.4|9235.9|9234.4|9237.3|9235.4|9235.8|9234.1|93
1638941700000|2021-12-08 05:35:00|9236|9234.5|9236|9234.5|9236.5|9234.5|9235.8|9233.9|73
1638942000000|2021-12-08 05:40:00|9235.9|9234.4|9235|9233.5|9236.4|9234.6|9234.7|9232.8|135
1638942300000|2021-12-08 05:45:00|9235.1|9233.6|9235.1|9233.6|9236.2|9234.3|9234.7|9232.8|150
1638942600000|2021-12-08 05:50:00|9235.2|9233.7|9235.9|9234.4|9236.4|9234.5|9234.9|9233|160
1638942900000|2021-12-08 05:55:00|9236|9234.5|9236.3|9233.9|9237.3|9235.4|9235.7|9233.8|116
1638943200000|2021-12-08 06:00:00|9236.4|9234|9236.9|9234.5|9237.9|9236|9235.8|9233.7|262
1638943500000|2021-12-08 06:05:00|9236.4|9234.9|9238.5|9237|9239.7|9237.7|9236.4|9234.4|296
1638943800000|2021-12-08 06:10:00|9238.4|9236.9|9240.1|9238.6|9240.8|9239|9238.2|9236.1|403
1638944100000|2021-12-08 06:15:00|9240.3|9237.9|9239|9237.5|9240.6|9239|9238.3|9236.3|261
1638944400000|2021-12-08 06:20:00|9238.9|9237.4|9240.6|9239.1|9240.9|9239.1|9238.9|9237.1|313
1638944700000|2021-12-08 06:25:00|9240.5|9239|9238.8|9237.3|9240.9|9239.1|9238.8|9237|200
1638945000000|2021-12-08 06:30:00|9238.9|9237.4|9238.9|9237.4|9239.7|9237.8|9238.6|9236.8|196
1638945300000|2021-12-08 06:35:00|9239|9237.5|9239.6|9238.1|9240.3|9238.4|9238.7|9236.8|262
1638945600000|2021-12-08 06:40:00|9239.5|9238|9241.3|9239.8|9241.4|9239.8|9239.4|9237.4|369
1638945900000|2021-12-08 06:45:00|9241.2|9239.7|9240.7|9238.3|9242.7|9240.9|9240.2|9238.2|272
1638946200000|2021-12-08 06:50:00|9240.6|9238.2|9240.2|9238.7|9240.8|9238.7|9239.4|9237.5|239
1638946500000|2021-12-08 06:55:00|9240.1|9238.6|9240.9|9238.5|9241.6|9240.1|9239.8|9238.1|216
1638946800000|2021-12-08 07:00:00|9240.2|9237.8|9237.7|9236.2|9240.3|9238|9236.3|9234.4|320
1638947100000|2021-12-08 07:05:00|9237.8|9236.3|9236.6|9235.1|9237.9|9236.3|9235.8|9234.2|321
1638947400000|2021-12-08 07:10:00|9236.5|9235|9239.4|9237.9|9240.3|9238.5|9236.2|9234.4|268
1638947700000|2021-12-08 07:15:00|9239.6|9238.1|9238.4|9236.9|9242.1|9240.6|9238.2|9236|323
1638948000000|2021-12-08 07:20:00|9238.5|9237|9237.1|9234.7|9239.8|9237.8|9235.6|9233.8|259
1638948300000|2021-12-08 07:25:00|9237|9234.6|9235.6|9234.1|9237.1|9235.2|9234.5|9232.7|301
1638948600000|2021-12-08 07:30:00|9235.5|9234|9237.1|9234.7|9237.2|9235.2|9234.4|9232.9|241
1638948900000|2021-12-08 07:35:00|9237|9234.6|9236.8|9235.3|9238|9236.1|9235.7|9233.6|169
1638949200000|2021-12-08 07:40:00|9236.9|9235.4|9235.1|9233.6|9237.7|9235.9|9234.9|9233|190
1638949500000|2021-12-08 07:45:00|9235.4|9233|9231.9|9229.5|9235.5|9233.6|9231.1|9229.1|304
1638949800000|2021-12-08 07:50:00|9232|9229.6|9232.7|9231.2|9233.1|9231.2|9230.4|9228.5|218
1638950100000|2021-12-08 07:55:00|9232.8|9231.3|9242.6|9241.1|9243.7|9241.7|9232.8|9231.3|538
1638950400000|2021-12-08 08:00:00|9242.7|9241.2|9237.3|9234.9|9242.9|9241.4|9233.1|9231.3|558
1638950700000|2021-12-08 08:05:00|9237.4|9235|9236.4|9234.9|9238.5|9237|9234.3|9232.3|562
1638951000000|2021-12-08 08:10:00|9236.3|9234.8|9238.1|9236.6|9238.6|9237.1|9235.4|9233.5|382
1638951300000|2021-12-08 08:15:00|9238.5|9236.1|9237.5|9235.1|9242.5|9240.9|9237.1|9235|671
1638951600000|2021-12-08 08:20:00|9237.4|9235|9236.8|9235.3|9238.3|9236.7|9234.9|9233|614
1638951900000|2021-12-08 08:25:00|9236.9|9234.5|9240.2|9238.7|9241|9239.2|9236.1|9234.4|489
1638952200000|2021-12-08 08:30:00|9240.3|9238.8|9239.8|9238.3|9241.6|9239.7|9237.5|9235.4|559
1638952500000|2021-12-08 08:35:00|9239.5|9238|9246.2|9243.8|9246.9|9245|9239.3|9237.8|761
1638952800000|2021-12-08 08:40:00|9245.6|9244.1|9250|9248.5|9252.1|9249.7|9244.7|9243|550
1638953100000|2021-12-08 08:45:00|9249.9|9248.4|9248.8|9247.3|9252.4|9250.3|9248.1|9246|622
1638953400000|2021-12-08 08:50:00|9249.5|9247.1|9250.9|9248.5|9254.1|9251.7|9247.3|9245.8|660
1638953700000|2021-12-08 08:55:00|9250.4|9248.9|9250.4|9248.9|9251.6|9249.8|9248.6|9246.6|437
1638954000000|2021-12-08 09:00:00|9250.3|9248.8|9246.9|9244.5|9250.9|9249.2|9245.9|9244.1|504
1638954300000|2021-12-08 09:05:00|9246.8|9244.4|9249|9246.6|9251|9249.1|9246.4|9244.4|474
1638954600000|2021-12-08 09:10:00|9248.9|9246.5|9249.6|9248.1|9250.3|9248.5|9247.9|9246.1|414
1638954900000|2021-12-08 09:15:00|9250.1|9247.7|9246.7|9244.3|9251.6|9249.8|9245.4|9243|521
1638955200000|2021-12-08 09:20:00|9246.6|9244.2|9245.8|9243.4|9248.2|9246.2|9245.3|9243.1|494
1638955500000|2021-12-08 09:25:00|9245.7|9243.3|9246.7|9244.3|9247.6|9245.2|9243.1|9240.7|433
1638955800000|2021-12-08 09:30:00|9246.8|9244.4|9243.1|9241.6|9248.9|9246.6|9242.9|9241.4|604
1638956100000|2021-12-08 09:35:00|9242.9|9241.4|9242.8|9241.3|9244.9|9243|9241.8|9240.1|504
1638956400000|2021-12-08 09:40:00|9242.7|9241.2|9244.7|9242.3|9246.7|9244.6|9242.5|9240.7|388
1638956700000|2021-12-08 09:45:00|9244.9|9242.5|9243.3|9240.9|9246|9243.6|9242.9|9240.7|419
1638957000000|2021-12-08 09:50:00|9243.4|9241|9243.5|9242|9244.6|9242.6|9242.7|9240.8|389
1638957300000|2021-12-08 09:55:00|9243.4|9241.9|9242.7|9241.2|9244.1|9242.2|9240.8|9238.9|574
1638957600000|2021-12-08 10:00:00|9242.8|9241.3|9244.2|9241.8|9244.5|9242.6|9239.4|9237.8|528
1638957900000|2021-12-08 10:05:00|9244.3|9241.9|9243|9241.5|9244.4|9242.4|9242.4|9240.6|333
1638958200000|2021-12-08 10:10:00|9243.1|9241.6|9245.4|9243.9|9246.2|9244.7|9242.8|9241.3|366
1638958500000|2021-12-08 10:15:00|9245.3|9243.8|9250.9|9248.5|9252.6|9250.5|9245.3|9243.8|471
1638958800000|2021-12-08 10:20:00|9250.4|9248.9|9248.7|9247.2|9251.7|9249.7|9247.6|9245.4|494
1638959100000|2021-12-08 10:25:00|9249.2|9246.8|9245.4|9243|9249.8|9248.1|9244.1|9242.6|608
1638959400000|2021-12-08 10:30:00|9245.5|9243.1|9239.1|9236.7|9246.8|9244.7|9238.2|9235.8|589
1638959700000|2021-12-08 10:35:00|9239|9236.6|9235.4|9233|9239.2|9237.3|9232.5|9230.4|556
1638960000000|2021-12-08 10:40:00|9235.3|9232.9|9237.8|9235.4|9238.2|9236.2|9231.6|9229.2|640
1638960300000|2021-12-08 10:45:00|9238|9235.6|9235|9233.5|9239.7|9237.3|9233.5|9231.7|723
1638960600000|2021-12-08 10:50:00|9235.1|9233.6|9236.3|9233.9|9237.9|9236|9234.8|9232.8|556
1638960900000|2021-12-08 10:55:00|9236.2|9233.8|9233.6|9231.2|9238.2|9236.4|9232.2|9230.2|487
1638961200000|2021-12-08 11:00:00|9233|9231.5|9232.6|9231.1|9233.5|9231.5|9228.7|9226.9|499
1638961500000|2021-12-08 11:05:00|9232.7|9231.2|9236.4|9234|9236.4|9234.4|9231.4|9229.5|534
1638961800000|2021-12-08 11:10:00|9235.5|9233.6|9238.9|9236.5|9241.3|9238.9|9235.5|9233.6|565
1638962100000|2021-12-08 11:15:00|9238.8|9236.4|9235.8|9234.3|9239.9|9238|9235.7|9233.7|549
1638962400000|2021-12-08 11:20:00|9235.9|9234.4|9237.3|9235.8|9238|9236.2|9235.8|9233.8|485
1638962700000|2021-12-08 11:25:00|9237.2|9235.7|9232.7|9231.2|9237.9|9236.1|9232.5|9230.6|352
1638963000000|2021-12-08 11:30:00|9232.8|9231.3|9237.1|9234.7|9239.2|9237.2|9232.2|9230.2|391
1638963300000|2021-12-08 11:35:00|9237|9234.6|9239.6|9238.1|9242.6|9240.6|9236.5|9234.4|562
1638963600000|2021-12-08 11:40:00|9239.7|9238.2|9241.9|9240.4|9243.8|9242|9239.6|9237.7|652
1638963900000|2021-12-08 11:45:00|9241.8|9240.3|9245.5|9243.1|9252.8|9250.4|9240.3|9238.6|1331
1638964200000|2021-12-08 11:50:00|9245.6|9243.2|9244.7|9242.3|9246.9|9244.6|9240.3|9238|1101
1638964500000|2021-12-08 11:55:00|9244.6|9242.2|9244.9|9242.5|9250.2|9248.3|9243.9|9241.5|752
1638964800000|2021-12-08 12:00:00|9245|9242.6|9244.8|9242.4|9247.6|9245.7|9244|9242.2|672
1638965100000|2021-12-08 12:05:00|9244.9|9242.5|9247.1|9245.6|9249.9|9247.7|9244.5|9242.5|891
1638965400000|2021-12-08 12:10:00|9247|9245.5|9248.7|9247.2|9252.7|9251|9246.2|9244.7|862
1638965700000|2021-12-08 12:15:00|9248.8|9247.3|9250.7|9249.2|9253|9250.8|9246.9|9245.1|719
1638966000000|2021-12-08 12:20:00|9251|9248.6|9249.2|9246.8|9252.8|9250.6|9247|9245|766
1638966300000|2021-12-08 12:25:00|9249.1|9246.7|9245.5|9244|9249.2|9247|9243.9|9241.9|797
1638966600000|2021-12-08 12:30:00|9245.6|9244.1|9244.4|9242|9247|9245|9242.9|9240.9|624
1638966900000|2021-12-08 12:35:00|9243.6|9242.1|9235.8|9233.4|9244.3|9242.2|9233.9|9231.7|689
1638967200000|2021-12-08 12:40:00|9235.7|9233.3|9237.4|9235|9239.2|9236.8|9234.5|9232.2|877
1638967500000|2021-12-08 12:45:00|9237.3|9234.9|9229|9226.6|9237.8|9235.8|9228.3|9226.4|700
1638967800000|2021-12-08 12:50:00|9228.4|9226.9|9233.8|9231.4|9234.1|9231.9|9227.8|9225.8|676
1638968100000|2021-12-08 12:55:00|9233.9|9231.5|9239.2|9236.8|9239.6|9237.6|9233.6|9231.3|765
1638968400000|2021-12-08 13:00:00|9239.3|9236.9|9236.3|9233.9|9240.8|9238.9|9233.4|9231.4|664
1638968700000|2021-12-08 13:05:00|9236.4|9234|9234.8|9232.4|9236.5|9234.5|9229.1|9227.1|762
1638969000000|2021-12-08 13:10:00|9234.3|9232.8|9233.8|9231.4|9236.5|9234.7|9231.1|9229.2|762
1638969300000|2021-12-08 13:15:00|9232.9|9230.8|9232.5|9230.1|9234.2|9232.4|9231.2|9229|693
1638969600000|2021-12-08 13:20:00|9232.6|9230.2|9232.3|9229.9|9236.1|9234.1|9230.3|9228|806
1638969900000|2021-12-08 13:25:00|9232.4|9230|9231.4|9229|9232.5|9230.7|9228.3|9226.5|823
1638970200000|2021-12-08 13:30:00|9231.5|9229.1|9232.8|9230.4|9236.6|9234.6|9230|9227.9|945
1638970500000|2021-12-08 13:35:00|9232.4|9230.9|9229.9|9227.5|9233|9231.1|9229|9227.1|712
1638970800000|2021-12-08 13:40:00|9229.6|9228.1|9231.2|9228.8|9231.9|9230.1|9228.4|9226.4|838
1638971100000|2021-12-08 13:45:00|9230.9|9228.5|9231.5|9229.1|9234|9231.7|9230.3|9227.9|883
1638971400000|2021-12-08 13:50:00|9231.2|9229.7|9228.4|9226.9|9232.7|9230.8|9228|9225.9|768
1638971700000|2021-12-08 13:55:00|9228.5|9227|9227|9224.6|9231.3|9229.4|9226.1|9223.9|811
1638972000000|2021-12-08 14:00:00|9226.9|9224.5|9227.6|9225.2|9231.8|9229.4|9226.3|9224.1|791
1638972300000|2021-12-08 14:05:00|9227.8|9225.4|9228.9|9226.5|9230|9227.7|9225.9|9223.9|785
1638972600000|2021-12-08 14:10:00|9228.8|9226.4|9225.1|9223.6|9229|9226.8|9223.9|9222|620
1638972900000|2021-12-08 14:15:00|9225.6|9223.2|9228.4|9226|9228.9|9226.9|9225|9222.7|627
1638973200000|2021-12-08 14:20:00|9228.3|9225.9|9230.2|9227.8|9233.4|9231.5|9227.6|9225.7|738
1638973500000|2021-12-08 14:25:00|9230.5|9228.1|9229.4|9227|9232.2|9229.9|9226.8|9224.8|710
1638973800000|2021-12-08 14:30:00|9229.5|9227.1|9228.9|9226.5|9231.9|9229.8|9227.7|9225.8|837
1638974100000|2021-12-08 14:35:00|9229.1|9226.7|9232.6|9231.1|9233.6|9231.3|9227.4|9225.2|721
1638974400000|2021-12-08 14:40:00|9232.8|9231.3|9233|9230.6|9234.1|9231.9|9229.9|9228|635
1638974700000|2021-12-08 14:45:00|9233.2|9230.8|9233.2|9230.8|9236.1|9234.1|9231.6|9229.2|708
1638975000000|2021-12-08 14:50:00|9233.4|9231|9236.2|9233.8|9238.6|9236.2|9231.3|9228.9|918
1638975300000|2021-12-08 14:55:00|9236.5|9234.1|9239.5|9237.1|9240.6|9238.3|9234.3|9232.3|671
1638975600000|2021-12-08 15:00:00|9239.4|9237|9233.7|9232.2|9239.7|9237.8|9233.7|9231.8|944
1638975900000|2021-12-08 15:05:00|9234.3|9231.9|9230.9|9228.5|9235.6|9233.7|9229.2|9226.8|922
1638976200000|2021-12-08 15:10:00|9231|9228.6|9233.7|9231.3|9235.2|9233|9228.6|9226.6|785
1638976500000|2021-12-08 15:15:00|9233.8|9231.4|9234.4|9232|9236.6|9234.5|9232.5|9230.6|681
1638976800000|2021-12-08 15:20:00|9234.6|9232.2|9231.3|9228.9|9235.8|9233.9|9230.3|9228.1|705
1638977100000|2021-12-08 15:25:00|9231.5|9229.1|9228.8|9227.3|9234.5|9232.6|9228.5|9226.7|697
1638977400000|2021-12-08 15:30:00|9228.7|9227.2|9223.4|9221.9|9230|9228.1|9223.1|9221.1|666
1638977700000|2021-12-08 15:35:00|9223.5|9222|9228.3|9226.8|9229.7|9227.3|9222.1|9220.2|678
1638978000000|2021-12-08 15:40:00|9228.2|9226.7|9228.5|9227|9229.8|9227.7|9226.3|9224.3|600
1638978300000|2021-12-08 15:45:00|9228.4|9226.9|9225.9|9223.5|9230.7|9228.7|9225.4|9223|778
1638978600000|2021-12-08 15:50:00|9226|9223.6|9225.7|9224.2|9228.2|9225.9|9222.7|9220.3|687
1638978900000|2021-12-08 15:55:00|9225.8|9224.3|9225.3|9223.8|9230.2|9228.3|9221.6|9219.3|1003
1638979200000|2021-12-08 16:00:00|9225.4|9223.9|9224.3|9221.9|9226.8|9224.8|9223.1|9220.7|864
1638979500000|2021-12-08 16:05:00|9224.6|9222.2|9218.6|9216.2|9224.7|9222.6|9217.2|9215.1|648
1638979800000|2021-12-08 16:10:00|9218.7|9216.3|9221.9|9219.5|9223.2|9221.3|9218.5|9216.2|525
1638980100000|2021-12-08 16:15:00|9221.7|9219.3|9216.3|9214.8|9222.8|9220.9|9216.2|9214.2|510
1638980400000|2021-12-08 16:20:00|9216.4|9214.9|9220.7|9219.2|9221.3|9219.4|9216.1|9214.3|444
1638980700000|2021-12-08 16:25:00|9220.9|9219.4|9220.4|9218.9|9222.3|9220.4|9218.9|9216.9|518
1638981000000|2021-12-08 16:30:00|9220.2|9218.7|9216.1|9213.7|9220.5|9218.7|9215.3|9213.2|498
1638981300000|2021-12-08 16:35:00|9216.2|9213.8|9220.6|9219.1|9223|9221|9215.6|9213.6|481
1638981600000|2021-12-08 16:40:00|9220.7|9219.2|9223.9|9222.4|9224.5|9222.4|9219.5|9217.7|325
1638981900000|2021-12-08 16:45:00|9223.8|9222.3|9221.1|9219.6|9224.1|9222.3|9220.7|9218.5|319
1638982200000|2021-12-08 16:50:00|9221|9219.5|9220.1|9218.6|9224.1|9222|9219.8|9218|359
1638982500000|2021-12-08 16:55:00|9220.2|9218.7|9219.1|9217.6|9221.9|9220.1|9218.9|9217.2|416
1638982800000|2021-12-08 17:00:00|9219|9217.5|9219.8|9218.3|9221|9219.3|9218.9|9217|422
1638983100000|2021-12-08 17:05:00|9219.9|9218.4|9219.4|9217.9|9221.2|9219.2|9217.3|9215.8|330
1638983400000|2021-12-08 17:10:00|9219.1|9217.6|9216.8|9214.4|9220.2|9218.6|9216.4|9214.4|488
1638983700000|2021-12-08 17:15:00|9216.9|9214.5|9212.6|9210.2|9217.1|9215|9212.2|9209.8|522
1638984000000|2021-12-08 17:20:00|9212.5|9210.1|9209.1|9206.7|9212.7|9210.7|9208.3|9206.1|634
1638984300000|2021-12-08 17:25:00|9209.2|9206.8|9211|9208.6|9211.9|9209.7|9209.2|9206.8|445
1638984600000|2021-12-08 17:30:00|9210.3|9208.8|9209.7|9207.3|9211.8|9209.6|9208.1|9205.8|340
1638984900000|2021-12-08 17:35:00|9210|9207.6|9208.9|9207.4|9210.4|9208.2|9208.5|9206.6|392
1638985200000|2021-12-08 17:40:00|9208.8|9207.3|9209|9207.5|9210|9207.9|9208.4|9206.5|355
1638985500000|2021-12-08 17:45:00|9209.1|9207.6|9208.9|9207.4|9211.2|9209|9208.7|9206.8|327
1638985800000|2021-12-08 17:50:00|9209.3|9206.9|9208.8|9207.3|9210.4|9208.5|9208.5|9206.5|287
1638986100000|2021-12-08 17:55:00|9208.7|9207.2|9208.3|9205.9|9209.2|9207.3|9206.9|9204.8|347
1638986400000|2021-12-08 18:00:00|9208.1|9205.7|9209.9|9207.5|9210.1|9207.7|9206.7|9204.3|744
1638986700000|2021-12-08 18:05:00|9209.8|9207.4|9210.5|9208.1|9210.6|9208.2|9208.8|9206.4|573
1638987000000|2021-12-08 18:10:00|9210.4|9208|9212.2|9209.8|9212.5|9210.1|9209.1|9207.2|545
1638987300000|2021-12-08 18:15:00|9212.1|9209.7|9208.7|9206.3|9212.3|9209.9|9208|9206|484
1638987600000|2021-12-08 18:20:00|9208.6|9206.2|9209.9|9208.4|9210.5|9208.5|9208|9206|303
1638987900000|2021-12-08 18:25:00|9210|9208.5|9209.6|9208.1|9211.6|9209.7|9209.5|9207.6|392
1638988200000|2021-12-08 18:30:00|9209.7|9208.2|9208|9206.5|9210.1|9208.6|9207.6|9205.8|379
1638988500000|2021-12-08 18:35:00|9208.1|9206.6|9206.4|9204.9|9208.5|9206.6|9206|9204.2|311
1638988800000|2021-12-08 18:40:00|9206.3|9204.8|9205.8|9204.3|9207.1|9205.2|9205.4|9203.5|271
1638989100000|2021-12-08 18:45:00|9205.7|9204.2|9206.1|9204.6|9206.9|9205|9205.3|9203.4|232
1638989400000|2021-12-08 18:50:00|9206.2|9204.7|9208.1|9206.6|9208.9|9207.3|9206|9204.5|259
1638989700000|2021-12-08 18:55:00|9208|9206.5|9207.8|9205.4|9209.2|9207.3|9207.3|9205.2|299
1638990000000|2021-12-08 19:00:00|9207.9|9205.5|9206|9203.6|9208|9205.8|9205.1|9203.2|428
1638990300000|2021-12-08 19:05:00|9205.9|9203.5|9203.9|9201.5|9206.3|9204.1|9203.1|9201.3|346
1638990600000|2021-12-08 19:10:00|9204|9201.6|9202.6|9200.2|9204|9201.7|9201.3|9199.5|451
1638990900000|2021-12-08 19:15:00|9202.5|9200.1|9202.3|9200.8|9203.5|9201.5|9201.4|9199.5|328
1638991200000|2021-12-08 19:20:00|9202.4|9200.9|9203.5|9202|9204|9202.2|9202.1|9200.2|251
1638991500000|2021-12-08 19:25:00|9203.4|9201.9|9203.9|9202.4|9205.1|9203.4|9203.4|9201.9|252
1638991800000|2021-12-08 19:30:00|9204|9202.5|9203.1|9201.6|9204.4|9202.9|9202.9|9201.4|262
1638992100000|2021-12-08 19:35:00|9203|9201.5|9203.5|9202|9204.9|9203.4|9202.9|9201.3|361
1638992400000|2021-12-08 19:40:00|9203.3|9201.8|9201.4|9199.9|9203.9|9201.9|9201.3|9199.5|270
1638992700000|2021-12-08 19:45:00|9201.3|9199.8|9201.5|9200|9202.4|9200.5|9201.2|9199.5|206
1638993000000|2021-12-08 19:50:00|9201.4|9199.9|9200.7|9199.2|9201.9|9200.1|9200.4|9198.5|137
1638993300000|2021-12-08 19:55:00|9200.8|9199.3|9199.8|9198.3|9201|9199.4|9199.5|9197.6|268
1638993600000|2021-12-08 20:00:00|9199.7|9198.2|9199.5|9198|9201.1|9199|9199|9197|292
1638993900000|2021-12-08 20:05:00|9199.6|9198.1|9200|9197.6|9200.3|9198.4|9198.7|9197.2|204
1638994200000|2021-12-08 20:10:00|9200.1|9197.7|9200.2|9197.8|9200.4|9198.4|9199.4|9197.5|163
1638994500000|2021-12-08 20:15:00|9200.1|9197.7|9199.1|9197.6|9200.3|9198.2|9199|9197.2|230
1638994800000|2021-12-08 20:20:00|9199|9197.5|9197.1|9195.6|9199.7|9197.7|9196.3|9194.3|274
1638995100000|2021-12-08 20:25:00|9197.2|9195.7|9197.1|9194.7|9197.6|9195.7|9196.5|9194.4|294
1638995400000|2021-12-08 20:30:00|9197.2|9194.8|9198|9196.5|9198.6|9196.6|9196.9|9194.5|211
1638995700000|2021-12-08 20:35:00|9198.1|9196.6|9199.4|9197|9199.8|9197.6|9197.9|9196.1|199
1638996000000|2021-12-08 20:40:00|9199.7|9197.3|9199.1|9197.6|9200.3|9198.3|9198.8|9196.7|315
1638996300000|2021-12-08 20:45:00|9199|9197.5|9198.4|9196|9200.4|9198.5|9197.3|9195.3|333
1638996600000|2021-12-08 20:50:00|9198.3|9195.9|9199.9|9197.5|9200.1|9198|9197.9|9195.9|292
1638996900000|2021-12-08 20:55:00|9199|9197.3|9201|9198.6|9201.5|9199.6|9198.7|9196.7|405
1638997200000|2021-12-08 21:00:00|9201.1|9198.7|9203.5|9202|9204.1|9202.1|9200.8|9198.6|215
1638997500000|2021-12-08 21:05:00|9203.4|9201.9|9203.3|9200.9|9203.7|9201.9|9201.2|9199.2|231
1638997800000|2021-12-08 21:10:00|9203.2|9200.8|9203.6|9201.2|9203.8|9201.4|9202.1|9200.1|224
1638998100000|2021-12-08 21:15:00|9203.5|9201.1|9204|9202.5|9205.3|9203.3|9203|9201.1|150
1638998400000|2021-12-08 21:20:00|9204.7|9202.3|9207.8|9205.4|9208|9206|9204.1|9201.9|185
1638998700000|2021-12-08 21:25:00|9207.9|9205.5|9205.2|9202.8|9207.9|9205.8|9204.4|9202.5|267
1638999000000|2021-12-08 21:30:00|9205.1|9202.7|9205.8|9203.4|9206|9203.6|9205|9202.6|118
1638999300000|2021-12-08 21:35:00|9205.9|9203.5|9207.1|9204.7|9207.1|9205.1|9205.5|9203.4|96
1638999600000|2021-12-08 21:40:00|9206.8|9204.4|9206.2|9203.8|9207|9204.6|9206|9203.6|117
1638999900000|2021-12-08 21:45:00|9206.1|9203.7|9203.7|9201.3|9206.3|9203.9|9203.3|9200.9|191
1639000200000|2021-12-08 21:50:00|9203.6|9201.2|9206.6|9204.2|9207|9204.6|9203.1|9200.7|314
1639000500000|2021-12-08 21:55:00|9206.5|9204.1|9214.1|9199.1|9214.1|9205.8|9206.4|9198.6|410
1639000800000|2021-12-08 22:00:00|9216.1|9201.1|9213.7|9198.7|9219.4|9204.4|9213.1|9198.1|30
1639001100000|2021-12-08 22:05:00|9212.9|9197.9|9216.3|9201.3|9218.5|9203.5|9211.2|9196.2|40
1639001400000|2021-12-08 22:10:00|9218.4|9203.4|9214.6|9199.6|9219.9|9204.9|9214.6|9199.6|7
1639001700000|2021-12-08 22:15:00|9215.6|9200.6|9211.9|9196.9|9220.2|9205.2|9211.6|9196.6|48
1639002000000|2021-12-08 22:20:00|9212.2|9197.2|9215.7|9200.7|9221.4|9206.4|9211.9|9196.9|151
1639002300000|2021-12-08 22:25:00|9218.4|9203.4|9214.7|9199.7|9221.1|9206.1|9212.7|9197.7|91
1639002600000|2021-12-08 22:30:00|9213.1|9198.1|9217.8|9202.8|9226.8|9211.8|9209.6|9194.6|113
1639002900000|2021-12-08 22:35:00|9215|9200|9213.2|9198.2|9218.2|9203.2|9211.5|9196.5|259
1639003200000|2021-12-08 22:40:00|9213.1|9198.1|9213.8|9198.8|9217.6|9202.6|9212.2|9197.2|247
1639003500000|2021-12-08 22:45:00|9213.4|9198.4|9213.7|9198.7|9218.4|9203.4|9207.3|9192.3|379
1639003800000|2021-12-08 22:50:00|9213.5|9198.5|9221.9|9206.9|9222|9207|9209.6|9194.6|381
1639004100000|2021-12-08 22:55:00|9219.1|9204.1|9215.2|9200.2|9220.5|9205.5|9212.7|9197.7|354
1639004400000|2021-12-08 23:00:00|9215.6|9200.6|9205.9|9203.1|9216.6|9204.8|9205.8|9193.8|609
1639004700000|2021-12-08 23:05:00|9208.5|9201.8|9205.8|9203.3|9208.7|9203.6|9204.9|9200.8|320
1639005000000|2021-12-08 23:10:00|9206|9203.2|9205.2|9202.8|9208.5|9203.8|9204.5|9201.3|208
1639005300000|2021-12-08 23:15:00|9205.3|9202.9|9205.6|9203.2|9206.2|9204.2|9205|9202.6|132
1639005600000|2021-12-08 23:20:00|9205.5|9203.1|9205.9|9203.5|9206|9203.6|9204.5|9202.3|105
1639005900000|2021-12-08 23:25:00|9206|9203.6|9205.9|9203.5|9206.6|9203.9|9205.8|9203.4|80
1639006200000|2021-12-08 23:30:00|9206|9203.4|9205.9|9203.5|9206.4|9204|9205.2|9202.8|107
1639006500000|2021-12-08 23:35:00|9206|9203.6|9205.1|9202.7|9206.7|9204.3|9204.3|9202.4|126
1639006800000|2021-12-08 23:40:00|9205|9202.6|9205|9202.6|9205.6|9203.2|9204.2|9202.2|122
1639007100000|2021-12-08 23:45:00|9204.9|9202.5|9204.9|9202.5|9205.1|9203|9204|9202|152
1639007400000|2021-12-08 23:50:00|9205|9202.6|9203.8|9201.4|9205|9202.8|9203|9201|84
1639007700000|2021-12-08 23:55:00|9203.7|9201.3|9203.4|9201|9204.2|9201.8|9202.8|9200.9|80
1639008000000|2021-12-09 00:00:00|9203.5|9201.1|9204.5|9202.1|9205.3|9203.3|9203|9201|162
1639008300000|2021-12-09 00:05:00|9204.4|9202|9202.7|9200.3|9204.4|9202|9202|9199.7|132
1639008600000|2021-12-09 00:10:00|9202.6|9200.2|9202.3|9200.8|9202.9|9200.8|9201.4|9199.4|95
1639008900000|2021-12-09 00:15:00|9202.2|9200.7|9202.6|9200.2|9202.8|9200.8|9201.6|9199.5|120
1639009200000|2021-12-09 00:20:00|9202.5|9200.1|9202.5|9200.1|9202.8|9200.9|9201.2|9199.2|153
1639009500000|2021-12-09 00:25:00|9202.4|9200|9202.1|9199.7|9202.5|9200.4|9201.5|9199.3|129
1639009800000|2021-12-09 00:30:00|9202.2|9199.8|9202.7|9200.3|9202.8|9200.9|9201.5|9199.5|192
1639010100000|2021-12-09 00:35:00|9202.8|9200.4|9203.5|9201.1|9203.9|9201.9|9202.3|9200.3|148
1639010400000|2021-12-09 00:40:00|9203.6|9201.2|9205.6|9203.2|9205.6|9203.3|9203|9201.1|153
1639010700000|2021-12-09 00:45:00|9205.5|9203.1|9206|9204.5|9207.1|9205.1|9205.5|9203.1|168
1639011000000|2021-12-09 00:50:00|9205.9|9204.4|9209.6|9207.2|9209.8|9207.9|9205.9|9204|203
1639011300000|2021-12-09 00:55:00|9209.7|9207.3|9209.4|9207|9211|9209.1|9208.8|9206.9|192
1639011600000|2021-12-09 01:00:00|9209|9206.6|9207.2|9204.8|9209|9206.7|9206.1|9204.2|215
1639011900000|2021-12-09 01:05:00|9207.3|9204.9|9208.6|9206.2|9209.9|9208.1|9207.3|9204.9|212
1639012200000|2021-12-09 01:10:00|9208.5|9206.1|9209.2|9207.7|9210.4|9208.4|9205.8|9203.8|255
1639012500000|2021-12-09 01:15:00|9209.7|9207.3|9210.3|9207.9|9211.1|9208.8|9209.1|9207.2|213
1639012800000|2021-12-09 01:20:00|9210.4|9208|9212.2|9209.8|9212.4|9210.5|9209.7|9207.8|187
1639013100000|2021-12-09 01:25:00|9212.1|9209.7|9214.3|9211.9|9214.5|9212.1|9211.3|9209.5|182
1639013400000|2021-12-09 01:30:00|9213.9|9211.5|9213.6|9211.2|9214.5|9212.3|9212.1|9210.1|243
1639013700000|2021-12-09 01:35:00|9213.5|9211.1|9211.4|9209|9213.6|9211.2|9210.8|9208.8|216
1639014000000|2021-12-09 01:40:00|9211.2|9209.7|9211.4|9209|9211.9|9209.9|9210.1|9208.3|233
1639014300000|2021-12-09 01:45:00|9210.9|9209.4|9212.1|9210.6|9212.5|9210.6|9210.9|9208.9|169
1639014600000|2021-12-09 01:50:00|9212|9210.5|9212.5|9211|9213|9211.2|9209.6|9208.1|220
1639014900000|2021-12-09 01:55:00|9212.4|9210.9|9213.8|9211.4|9214|9212.1|9212.4|9210.5|166
1639015200000|2021-12-09 02:00:00|9213.6|9211.2|9214.1|9211.7|9214.2|9212.3|9213|9211.2|169
1639015500000|2021-12-09 02:05:00|9213.6|9212.1|9214.1|9211.7|9214.2|9212.2|9212.5|9210.7|173
1639015800000|2021-12-09 02:10:00|9214|9211.6|9214.3|9211.9|9214.8|9212.6|9213.3|9211.6|189
1639016100000|2021-12-09 02:15:00|9213.8|9212.3|9213.1|9211.6|9214.7|9212.8|9213.1|9211.3|125
1639016400000|2021-12-09 02:20:00|9213.2|9211.7|9212.2|9209.8|9213.6|9211.7|9210.7|9208.8|180
1639016700000|2021-12-09 02:25:00|9211.6|9210.1|9211.5|9210|9212.3|9210.4|9210.5|9208.7|160
1639017000000|2021-12-09 02:30:00|9212.1|9209.7|9210.8|9209.3|9212.1|9210|9210.5|9208.7|154
1639017300000|2021-12-09 02:35:00|9211.2|9208.8|9213.1|9210.7|9213.4|9211.3|9210.6|9208.7|244
1639017600000|2021-12-09 02:40:00|9213|9210.6|9214.2|9212.7|9214.7|9212.7|9212.3|9210.4|146
1639017900000|2021-12-09 02:45:00|9213.9|9212.4|9214.2|9212.7|9216.3|9214.2|9213.2|9211.2|242
1639018200000|2021-12-09 02:50:00|9214.1|9212.6|9213.7|9211.3|9214.8|9213.1|9213.1|9211.2|154
1639018500000|2021-12-09 02:55:00|9213.6|9211.2|9213.8|9211.4|9214.4|9212.1|9212.2|9210.3|218
1639018800000|2021-12-09 03:00:00|9213.7|9211.3|9213.7|9211.3|9214.1|9212|9211.5|9209.6|287
1639019100000|2021-12-09 03:05:00|9213.9|9211.5|9214.3|9212.8|9214.9|9213|9213.4|9211.4|151
1639019400000|2021-12-09 03:10:00|9214.9|9212.5|9215.1|9213.6|9215.7|9213.8|9213.6|9211.9|195
1639019700000|2021-12-09 03:15:00|9215.2|9213.7|9215.5|9213.1|9216.2|9214.3|9214.7|9212.9|176
1639020000000|2021-12-09 03:20:00|9215|9213.5|9213|9211.5|9215.6|9213.6|9212.4|9210.6|135
1639020300000|2021-12-09 03:25:00|9212.9|9211.4|9214.6|9212.2|9214.8|9212.8|9212.9|9210.9|167
1639020600000|2021-12-09 03:30:00|9214.7|9212.3|9213.9|9212.4|9215.3|9213.4|9213.7|9211.7|154
1639020900000|2021-12-09 03:35:00|9214|9212.5|9212.5|9211|9214|9212.5|9212|9210.1|148
1639021200000|2021-12-09 03:40:00|9212.4|9210.9|9210.7|9209.2|9212.9|9211|9210.4|9208.7|118
1639021500000|2021-12-09 03:45:00|9210.8|9209.3|9211.1|9208.7|9211.3|9209.3|9210|9208.5|130
1639021800000|2021-12-09 03:50:00|9211.2|9208.8|9209.4|9207|9211.2|9209.1|9208.9|9207|146
1639022100000|2021-12-09 03:55:00|9209.5|9207.1|9208.7|9206.3|9210.2|9208.2|9207.9|9205.8|235
1639022400000|2021-12-09 04:00:00|9209.1|9206.7|9205.7|9204.2|9209.2|9207.2|9205.4|9203.6|205
1639022700000|2021-12-09 04:05:00|9205.6|9204.1|9209|9207.5|9209.7|9207.7|9205.6|9204|187
1639023000000|2021-12-09 04:10:00|9208.9|9207.4|9207.7|9205.3|9209.5|9207.5|9207.1|9205.3|185
1639023300000|2021-12-09 04:15:00|9207.2|9205.7|9205.5|9204|9207.7|9205.7|9205.3|9203.5|170
1639023600000|2021-12-09 04:20:00|9205.6|9204.1|9205|9203.5|9206.2|9204.2|9204.6|9202.7|156
1639023900000|2021-12-09 04:25:00|9204.9|9203.4|9205.3|9203.8|9206.1|9204.2|9204.6|9202.8|134
1639024200000|2021-12-09 04:30:00|9205.8|9203.4|9204.8|9203.3|9205.8|9203.8|9204.4|9202.5|151
1639024500000|2021-12-09 04:35:00|9205|9203.5|9205.3|9202.9|9205.6|9203.7|9204|9202.2|232
1639024800000|2021-12-09 04:40:00|9205.2|9202.8|9204.7|9202.3|9205.5|9203.5|9204.1|9202|169
1639025100000|2021-12-09 04:45:00|9204.8|9202.4|9205.3|9202.9|9205.7|9203.8|9204.5|9202.4|173
1639025400000|2021-12-09 04:50:00|9205.5|9203.1|9205.7|9204.2|9206.4|9204.4|9204.8|9203|166
1639025700000|2021-12-09 04:55:00|9206.2|9203.8|9205.4|9203|9206.3|9204.4|9204.7|9202.8|157
1639026000000|2021-12-09 05:00:00|9205.5|9203.1|9205.8|9204.3|9206.4|9204.4|9204.9|9203|152
1639026300000|2021-12-09 05:05:00|9205.9|9204.4|9207.5|9206|9208.1|9206.1|9205.8|9203.8|145
1639026600000|2021-12-09 05:10:00|9207.6|9206.1|9208.8|9206.4|9209.5|9207.1|9207.6|9206|160
1639026900000|2021-12-09 05:15:00|9208.9|9206.5|9209.2|9207.7|9210.5|9208.3|9208.2|9206.3|196
1639027200000|2021-12-09 05:20:00|9209.3|9207.8|9207|9205.5|9209.6|9207.9|9207|9205.1|176
1639027500000|2021-12-09 05:25:00|9207.5|9205.1|9209.6|9207.2|9209.8|9208|9207.1|9205.1|130
1639027800000|2021-12-09 05:30:00|9209.5|9207.1|9209.3|9206.9|9210|9208.1|9208.4|9206.4|187
1639028100000|2021-12-09 05:35:00|9209.4|9207|9208.1|9206.6|9209.4|9207|9207.5|9205.6|141
1639028400000|2021-12-09 05:40:00|9208.2|9205.8|9209.2|9207.7|9209.7|9207.8|9207.5|9205.6|148
1639028700000|2021-12-09 05:45:00|9209.1|9207.6|9209.4|9207|9209.8|9207.8|9208.3|9206.2|234
1639029000000|2021-12-09 05:50:00|9209.3|9206.9|9208.1|9205.7|9209.5|9207.3|9207.5|9205.5|172
1639029300000|2021-12-09 05:55:00|9208.2|9205.8|9211.4|9209|9211.7|9209.7|9207.8|9205.7|333
1639029600000|2021-12-09 06:00:00|9211.5|9209.1|9209.7|9207.3|9211.5|9209.5|9208.9|9206.9|219
1639029900000|2021-12-09 06:05:00|9209.6|9207.2|9211.5|9209.1|9211.5|9209.7|9209.2|9207.2|186
1639030200000|2021-12-09 06:10:00|9211.4|9209|9211.6|9209.2|9212.7|9210.7|9210.7|9209|176
1639030500000|2021-12-09 06:15:00|9211.1|9209.6|9207.9|9206.4|9211.6|9209.6|9207.4|9205.3|222
1639030800000|2021-12-09 06:20:00|9207.5|9206|9208.3|9205.9|9208.5|9206.6|9207.3|9205.4|159
1639031100000|2021-12-09 06:25:00|9208.2|9205.8|9207.1|9204.7|9208.6|9206.6|9206.6|9204.5|190
1639031400000|2021-12-09 06:30:00|9207.2|9204.8|9207.9|9205.5|9208.1|9206.1|9206.5|9204.5|184
1639031700000|2021-12-09 06:35:00|9207.8|9205.4|9207.8|9205.4|9208.5|9206.5|9206.5|9204.6|130
1639032000000|2021-12-09 06:40:00|9207.7|9205.3|9208.8|9206.4|9209.1|9207.1|9206.5|9204.6|173
1639032300000|2021-12-09 06:45:00|9208.7|9206.3|9210.2|9207.8|9210.6|9208.6|9207.8|9205.9|188
1639032600000|2021-12-09 06:50:00|9210.3|9207.9|9209.7|9208.2|9210.6|9208.6|9209.6|9207.6|165
1639032900000|2021-12-09 06:55:00|9210.2|9207.8|9210.1|9208.6|9211.3|9209.4|9209|9207.1|313
1639033200000|2021-12-09 07:00:00|9210.2|9208.7|9209.5|9208|9211.1|9209.3|9208.4|9206.5|324
1639033500000|2021-12-09 07:05:00|9209.6|9208.1|9208|9206.5|9210.3|9208.8|9207.1|9205.1|584
1639033800000|2021-12-09 07:10:00|9207.9|9206.4|9207.3|9205.8|9209|9207.4|9205.5|9203.7|419
1639034100000|2021-12-09 07:15:00|9207.4|9205.9|9207.2|9205.7|9208.9|9207.4|9205.5|9203.6|419
1639034400000|2021-12-09 07:20:00|9207.4|9205.9|9205.1|9202.7|9209.4|9207.7|9204.6|9202.7|707
1639034700000|2021-12-09 07:25:00|9205.2|9202.8|9206.2|9204.7|9207|9205.1|9204.9|9202.8|673
1639035000000|2021-12-09 07:30:00|9206.3|9204.8|9210.7|9209.2|9212.3|9210.6|9206.2|9204.5|738
1639035300000|2021-12-09 07:35:00|9210.6|9209.1|9213.9|9211.5|9214.7|9213.1|9210.6|9208.7|370
1639035600000|2021-12-09 07:40:00|9213.4|9211.9|9211.2|9208.8|9214|9212.1|9210.9|9208.7|299
1639035900000|2021-12-09 07:45:00|9210.9|9208.5|9212.7|9211.2|9214.9|9212.8|9210.6|9208.5|366
1639036200000|2021-12-09 07:50:00|9212.6|9211.1|9209.1|9207.6|9213.9|9211.7|9208.8|9207|305
1639036500000|2021-12-09 07:55:00|9209.2|9207.7|9210.2|9207.8|9211.8|9210|9207.7|9205.8|523
1639036800000|2021-12-09 08:00:00|9210.1|9207.7|9208.7|9206.3|9210.1|9208.1|9203.8|9201.7|632
1639037100000|2021-12-09 08:05:00|9208.8|9206.4|9207|9204.6|9210.6|9208.6|9206|9204.1|460
1639037400000|2021-12-09 08:10:00|9206.9|9204.5|9205.7|9204.2|9207|9205|9203|9201.4|616
1639037700000|2021-12-09 08:15:00|9205.8|9204.3|9205.4|9203.9|9207.6|9205.7|9204.4|9202.4|386
1639038000000|2021-12-09 08:20:00|9205.9|9203.5|9203.8|9202.3|9206.7|9204.8|9203.1|9201.4|347
1639038300000|2021-12-09 08:25:00|9203.9|9202.4|9214.3|9211.9|9214.7|9212.6|9202.4|9200.9|417
1639038600000|2021-12-09 08:30:00|9213.9|9211.5|9211.4|9209|9213.9|9211.5|9209|9206.8|368
1639038900000|2021-12-09 08:35:00|9211.7|9209.3|9208.6|9207.1|9213.1|9211.2|9207.2|9205.4|405
1639039200000|2021-12-09 08:40:00|9208.7|9207.2|9213.6|9211.2|9214.6|9212.2|9208.7|9207|356
1639039500000|2021-12-09 08:45:00|9213.7|9211.3|9214.2|9212.7|9215.2|9212.9|9211.4|9209.4|444
1639039800000|2021-12-09 08:50:00|9214.1|9212.6|9210|9207.6|9214.5|9212.7|9209.6|9207.3|633
1639040100000|2021-12-09 08:55:00|9210.1|9207.7|9209.1|9206.7|9211.2|9209.2|9208.2|9206.1|437
1639040400000|2021-12-09 09:00:00|9208.9|9206.5|9210.6|9209.1|9211.6|9209.6|9207.4|9205.5|382
1639040700000|2021-12-09 09:05:00|9210.9|9209.4|9211.9|9209.5|9212.9|9211.4|9208.9|9207.1|600
1639041000000|2021-12-09 09:10:00|9211.8|9209.4|9213|9211.5|9213.5|9211.7|9210.7|9208.5|490
1639041300000|2021-12-09 09:15:00|9213.1|9211.6|9212.5|9211|9213.3|9211.8|9209|9207.2|455
1639041600000|2021-12-09 09:20:00|9212.4|9210.9|9216.1|9213.7|9216.1|9214.5|9212.4|9210.9|388
1639041900000|2021-12-09 09:25:00|9216|9213.6|9217.6|9216.1|9218.8|9217|9215.3|9213.1|279
1639042200000|2021-12-09 09:30:00|9217.7|9216.2|9216.3|9213.9|9218.8|9216.9|9214.7|9213.1|270
1639042500000|2021-12-09 09:35:00|9215.5|9214|9217.7|9216.2|9219|9217.1|9215.4|9213.8|445
1639042800000|2021-12-09 09:40:00|9217.6|9216.1|9217.6|9215.2|9219.4|9217.7|9216.6|9214.6|330
1639043100000|2021-12-09 09:45:00|9217.7|9215.3|9215|9213.5|9219.3|9217.5|9214.4|9212.5|343
1639043400000|2021-12-09 09:50:00|9215.1|9213.6|9216|9214.5|9217|9215.2|9215.1|9213.2|231
1639043700000|2021-12-09 09:55:00|9215.9|9214.4|9218.1|9216.6|9218.2|9216.7|9215.8|9214|297
1639044000000|2021-12-09 10:00:00|9218.6|9216.2|9217.5|9216|9219.9|9218.2|9216.9|9215|409
1639044300000|2021-12-09 10:05:00|9217.6|9216.1|9216.9|9214.5|9218.8|9216.9|9216|9213.9|302
1639044600000|2021-12-09 10:10:00|9216.8|9214.4|9216.5|9214.1|9217.6|9215.2|9215.4|9213.3|414
1639044900000|2021-12-09 10:15:00|9216.4|9214|9218|9216.5|9218.1|9216.6|9212.7|9211.2|505
1639045200000|2021-12-09 10:20:00|9217.9|9216.4|9218.6|9216.2|9219.3|9217.3|9214|9212.2|390
1639045500000|2021-12-09 10:25:00|9218.8|9216.4|9219.2|9217.7|9219.8|9217.8|9217.3|9215.4|451
1639045800000|2021-12-09 10:30:00|9219.3|9217.8|9221|9219.5|9225.1|9223.1|9219.3|9217.3|367
1639046100000|2021-12-09 10:35:00|9221.1|9219.6|9221.4|9219.9|9223.9|9221.9|9220.8|9218.6|504
1639046400000|2021-12-09 10:40:00|9221.5|9220|9220.5|9219|9222.1|9220.3|9219.6|9217.7|352
1639046700000|2021-12-09 10:45:00|9220.4|9218.9|9220.2|9217.8|9221.6|9219.7|9218.2|9216.3|395
1639047000000|2021-12-09 10:50:00|9220.1|9217.7|9222.3|9219.9|9222.5|9220.3|9219.3|9217.2|274
1639047300000|2021-12-09 10:55:00|9222.2|9219.8|9223.3|9221.8|9224.6|9223|9222|9219.8|252
1639047600000|2021-12-09 11:00:00|9223.4|9221.9|9223|9220.6|9223.4|9221.9|9219.7|9217.9|425
1639047900000|2021-12-09 11:05:00|9222.6|9221.1|9223.3|9221.8|9224.2|9222.3|9221.9|9220.2|357
1639048200000|2021-12-09 11:10:00|9223.4|9221.9|9219.7|9217.3|9224.7|9222.7|9219.2|9217.1|470
1639048500000|2021-12-09 11:15:00|9220|9218.2|9219.1|9217.6|9220.9|9219|9218.8|9216.5|565
1639048800000|2021-12-09 11:20:00|9219.2|9217.7|9221.6|9219.2|9222|9219.9|9218.1|9216.2|538
1639049100000|2021-12-09 11:25:00|9221.7|9219.3|9224.1|9222.6|9224.8|9222.8|9221.4|9219.3|322
1639049400000|2021-12-09 11:30:00|9224.2|9222.7|9223.4|9221.9|9228.1|9226.2|9223.1|9220.9|473
1639049700000|2021-12-09 11:35:00|9223.9|9221.5|9225.8|9224.3|9227|9225.5|9222.4|9220.5|488
1639050000000|2021-12-09 11:40:00|9225.7|9224.2|9224.8|9222.4|9226.4|9224.5|9223.5|9221.6|421
1639050300000|2021-12-09 11:45:00|9224.9|9222.5|9230.1|9227.7|9230.5|9228.1|9224.7|9222.4|439
1639050600000|2021-12-09 11:50:00|9230.2|9227.8|9229.7|9228.2|9231.3|9229.5|9228.7|9226.6|415
1639050900000|2021-12-09 11:55:00|9230.1|9227.7|9224.9|9223.4|9230.1|9227.9|9224.8|9222.7|463
1639051200000|2021-12-09 12:00:00|9225|9223.5|9228.3|9225.9|9228.5|9226.8|9224.3|9222.2|406
1639051500000|2021-12-09 12:05:00|9228.4|9226|9225|9223.5|9229.4|9227.3|9225|9223.2|346
1639051800000|2021-12-09 12:10:00|9225.1|9223.6|9225.1|9223.6|9226.2|9224.3|9223.3|9221.6|466
1639052100000|2021-12-09 12:15:00|9225.7|9223.3|9229.2|9226.8|9229.3|9227.3|9224.5|9222.8|448
1639052400000|2021-12-09 12:20:00|9229.3|9226.9|9225.9|9223.5|9229.4|9227.3|9224.8|9222.9|392
1639052700000|2021-12-09 12:25:00|9225.8|9223.4|9228.6|9226.2|9228.7|9226.8|9224.6|9222.6|448
1639053000000|2021-12-09 12:30:00|9228.7|9226.3|9228.3|9225.9|9229.6|9227.3|9227.6|9225.6|486
1639053300000|2021-12-09 12:35:00|9228.2|9225.8|9230.5|9229|9231|9229|9227.7|9225.7|436
1639053600000|2021-12-09 12:40:00|9230.4|9228.9|9228.1|9225.7|9231|9229|9226.7|9224.8|321
1639053900000|2021-12-09 12:45:00|9228|9225.6|9227.4|9225.9|9228.7|9226.8|9224.9|9222.8|392
1639054200000|2021-12-09 12:50:00|9227.3|9225.8|9229.4|9227.9|9230.3|9228.4|9226.2|9224.7|454
1639054500000|2021-12-09 12:55:00|9229.3|9227.8|9240.9|9238.5|9241.9|9239.5|9229.3|9227.5|833
1639054800000|2021-12-09 13:00:00|9240.5|9239|9235.3|9233.8|9240.8|9239|9234.4|9232|645
1639055100000|2021-12-09 13:05:00|9235.2|9233.7|9237.2|9235.7|9237.9|9236|9232.5|9230.8|545
1639055400000|2021-12-09 13:10:00|9237.1|9235.6|9236.7|9234.3|9238.7|9236.8|9234.6|9232.9|570
1639055700000|2021-12-09 13:15:00|9236.6|9234.2|9233.8|9232.3|9239.4|9237.4|9233.1|9231.1|428
1639056000000|2021-12-09 13:20:00|9233.6|9232.1|9230.5|9229|9235.5|9233.5|9230.1|9228.4|650
1639056300000|2021-12-09 13:25:00|9230.4|9228.9|9233.3|9225.2|9233.8|9229|9228.6|9225.2|533
1639056600000|2021-12-09 13:30:00|9232.8|9228.2|9235.2|9233.7|9237.1|9234.7|9231.3|9226.1|886
1639056900000|2021-12-09 13:35:00|9235|9233.5|9231.1|9228.7|9235.3|9233.5|9230.6|9228.6|635
1639057200000|2021-12-09 13:40:00|9231|9228.6|9231.2|9228.8|9231.9|9230|9227.4|9225.9|521
1639057500000|2021-12-09 13:45:00|9231.1|9228.7|9235.3|9233.8|9236.4|9234.9|9231|9228.7|644
1639057800000|2021-12-09 13:50:00|9235.2|9233.7|9239.3|9237.8|9240.1|9238.6|9233.7|9231.6|645
1639058100000|2021-12-09 13:55:00|9239.2|9237.7|9237.2|9234.8|9240.1|9238.2|9236|9233.9|846
1639058400000|2021-12-09 14:00:00|9236.8|9235.3|9231.8|9229.4|9237.5|9235.5|9230.8|9228.7|684
1639058700000|2021-12-09 14:05:00|9231.9|9229.5|9230.5|9229|9231.9|9229.6|9229.1|9227|608
1639059000000|2021-12-09 14:10:00|9230.4|9228.9|9233.3|9231.8|9233.5|9232|9230.3|9228.7|365
1639059300000|2021-12-09 14:15:00|9233.1|9231.6|9233.5|9232|9235.7|9234.2|9231.7|9230.2|448
1639059600000|2021-12-09 14:20:00|9233.8|9232.3|9233.5|9232|9234.4|9232.8|9229.9|9228.4|652
1639059900000|2021-12-09 14:25:00|9233.3|9231.8|9233|9231.5|9236.6|9234.8|9232.6|9231|550
1639060200000|2021-12-09 14:30:00|9232.9|9231.4|9232.8|9231.3|9233.7|9231.9|9229.5|9227.7|691
1639060500000|2021-12-09 14:35:00|9233.3|9230.9|9233.4|9231.9|9236.4|9234.7|9232.5|9230.9|692
1639060800000|2021-12-09 14:40:00|9233.5|9232|9238.6|9236.2|9239.1|9236.8|9231.4|9229.6|638
1639061100000|2021-12-09 14:45:00|9238.5|9236.1|9248|9245.6|9250.4|9248.2|9238.4|9236|832
1639061400000|2021-12-09 14:50:00|9248.1|9245.7|9248.7|9247.2|9252.3|9250.6|9246.9|9245|575
1639061700000|2021-12-09 14:55:00|9248.4|9246.9|9250.4|9248|9251.3|9249.3|9246.5|9244.8|585
1639062000000|2021-12-09 15:00:00|9250.7|9248.3|9256.8|9255.3|9257.4|9255.5|9247.6|9245.7|711
1639062300000|2021-12-09 15:05:00|9256.9|9255.4|9253|9251.5|9257.2|9255.4|9252.6|9250.9|617
1639062600000|2021-12-09 15:10:00|9252.9|9251.4|9254|9251.6|9255|9253.4|9252.4|9250.3|512
1639062900000|2021-12-09 15:15:00|9253.9|9252.4|9257.5|9255.1|9257.6|9255.8|9253.4|9251.5|560
1639063200000|2021-12-09 15:20:00|9257|9255.5|9255.4|9253.9|9257.7|9256.2|9254.2|9252.2|519
1639063500000|2021-12-09 15:25:00|9255.2|9253.7|9254.2|9252.7|9258.2|9256.1|9251.7|9249.9|611
1639063800000|2021-12-09 15:30:00|9254.3|9252.8|9252|9250.5|9255.5|9253.8|9251.9|9250.4|596
1639064100000|2021-12-09 15:35:00|9251.9|9250.4|9254.3|9251.9|9254.5|9252.6|9251|9249|531
1639064400000|2021-12-09 15:40:00|9254.2|9251.8|9257.8|9255.4|9257.9|9255.9|9252.9|9250.9|640
1639064700000|2021-12-09 15:45:00|9257.9|9255.5|9260.7|9259.2|9263.3|9261|9256.7|9254.8|542
1639065000000|2021-12-09 15:50:00|9260.4|9258.9|9253.3|9251.8|9263.5|9261.5|9253.2|9251.4|616
1639065300000|2021-12-09 15:55:00|9253.7|9252.2|9255.8|9254.3|9256.8|9255.3|9251.9|9250.4|561
1639065600000|2021-12-09 16:00:00|9255.9|9254.4|9254.8|9253.3|9257.3|9255.2|9253.1|9251.1|516
1639065900000|2021-12-09 16:05:00|9254.9|9253.4|9254.8|9253.3|9257.3|9255.7|9254.6|9252.6|302
1639066200000|2021-12-09 16:10:00|9254.7|9253.2|9254.7|9253.2|9256.4|9254.4|9252.3|9250.7|366
1639066500000|2021-12-09 16:15:00|9254.6|9253.1|9259.7|9257.3|9259.7|9257.6|9254.6|9252.7|466
1639066800000|2021-12-09 16:20:00|9259.1|9257.6|9263.6|9262.1|9265.3|9263.5|9257.9|9256|444
1639067100000|2021-12-09 16:25:00|9263.7|9262.2|9264|9262.5|9266.1|9264.2|9262.7|9260.7|505
1639067400000|2021-12-09 16:30:00|9263.9|9262.4|9262.8|9261.3|9266.2|9264.3|9262.7|9260.8|479
1639067700000|2021-12-09 16:35:00|9263|9261.5|9264|9261.6|9264.1|9262|9261.4|9259.4|385
1639068000000|2021-12-09 16:40:00|9263.7|9262.2|9262.8|9261.3|9264.1|9262.2|9261.8|9259.7|368
1639068300000|2021-12-09 16:45:00|9262.9|9261.4|9262.5|9261|9264|9262.1|9262.3|9260.2|357
1639068600000|2021-12-09 16:50:00|9262.4|9260.9|9261.2|9258.8|9263.1|9261.3|9259.6|9257.8|412
1639068900000|2021-12-09 16:55:00|9260.8|9259.3|9260.9|9259.4|9261.5|9259.7|9259.1|9257|408
1639069200000|2021-12-09 17:00:00|9260.8|9259.3|9257|9255.5|9261.7|9259.7|9256.9|9255.1|402
1639069500000|2021-12-09 17:05:00|9257.1|9255.6|9257.4|9255|9258.1|9256.1|9255.4|9253.2|293
1639069800000|2021-12-09 17:10:00|9257.5|9255.1|9256.2|9253.8|9258.7|9256.5|9255.7|9253.4|234
1639070100000|2021-12-09 17:15:00|9256.3|9253.9|9256.4|9254|9257.2|9255.2|9253.8|9251.8|302
1639070400000|2021-12-09 17:20:00|9256.5|9254.1|9254.4|9252|9257.6|9255.6|9254.3|9252|402
1639070700000|2021-12-09 17:25:00|9254.5|9252.1|9254.7|9252.3|9254.9|9252.6|9253.3|9251.4|347
1639071000000|2021-12-09 17:30:00|9254.6|9252.2|9253|9250.6|9254.6|9252.3|9252|9249.6|351
1639071300000|2021-12-09 17:35:00|9252.9|9250.5|9251.5|9249.1|9254.2|9251.8|9251.3|9248.9|313
1639071600000|2021-12-09 17:40:00|9251.3|9248.9|9250.8|9248.4|9252.2|9250.3|9249.5|9247.1|348
1639071900000|2021-12-09 17:45:00|9250.9|9248.5|9249.2|9246.8|9251.3|9249.1|9247|9244.6|380
1639072200000|2021-12-09 17:50:00|9249|9246.6|9251.7|9249.3|9252|9249.9|9249|9246.6|328
1639072500000|2021-12-09 17:55:00|9251.8|9249.4|9251|9248.6|9252|9250|9249.2|9247.2|396
1639072800000|2021-12-09 18:00:00|9251.1|9248.7|9253.7|9251.3|9257.8|9255.4|9248.4|9246.5|808
1639073100000|2021-12-09 18:05:00|9253.4|9251|9256.3|9253.9|9257|9254.8|9253.1|9250.9|757
1639073400000|2021-12-09 18:10:00|9256.2|9253.8|9253.5|9251.1|9256.3|9254|9252.8|9250.4|766
1639073700000|2021-12-09 18:15:00|9253.6|9251.2|9256.4|9254|9257.3|9255.3|9253.5|9251.1|566
1639074000000|2021-12-09 18:20:00|9256.3|9253.9|9252.9|9250.5|9256.7|9254.3|9252.8|9250.4|723
1639074300000|2021-12-09 18:25:00|9252.8|9250.4|9248.5|9246.1|9253|9250.6|9247.3|9245.1|528
1639074600000|2021-12-09 18:30:00|9248.4|9246|9247|9244.6|9249.4|9247.7|9246.9|9244.5|459
1639074900000|2021-12-09 18:35:00|9247.1|9244.7|9246|9244.5|9248|9246.2|9246|9244|366
1639075200000|2021-12-09 18:40:00|9246.5|9244.1|9243.9|9241.5|9246.6|9244.7|9243.4|9241.1|378
1639075500000|2021-12-09 18:45:00|9244|9241.6|9246.7|9244.3|9246.7|9244.4|9243.7|9241.3|382
1639075800000|2021-12-09 18:50:00|9246.8|9244.4|9246|9243.6|9247.8|9245.8|9244.7|9242.6|495
1639076100000|2021-12-09 18:55:00|9246.1|9243.7|9245.4|9243|9246.2|9244|9244.8|9242.7|285
1639076400000|2021-12-09 19:00:00|9245.3|9242.9|9246.5|9245|9248.1|9246.1|9245|9242.9|363
1639076700000|2021-12-09 19:05:00|9246.4|9244.9|9245.8|9244.3|9247.1|9245.5|9244.4|9242.9|307
1639077000000|2021-12-09 19:10:00|9246.1|9243.7|9246.6|9245.1|9247.4|9245.7|9245.6|9243.7|239
1639077300000|2021-12-09 19:15:00|9246.7|9245.2|9245.4|9243.9|9247|9245.3|9244.9|9242.9|260
1639077600000|2021-12-09 19:20:00|9245.5|9244|9245.6|9244.1|9246.4|9244.5|9244.6|9242.6|281
1639077900000|2021-12-09 19:25:00|9245.7|9244.2|9245.6|9244.1|9247.7|9245.9|9244.9|9243|362
1639078200000|2021-12-09 19:30:00|9245.7|9244.2|9244.8|9243.3|9247.1|9245.3|9243.5|9241.6|301
1639078500000|2021-12-09 19:35:00|9244.7|9243.2|9244.7|9243.2|9246.2|9244.2|9244.5|9242.7|277
1639078800000|2021-12-09 19:40:00|9244.6|9243.1|9244.4|9242|9244.8|9243.3|9242.9|9241.3|261
1639079100000|2021-12-09 19:45:00|9244.5|9242.1|9243.8|9241.4|9245.6|9243.7|9243.3|9241|286
1639079400000|2021-12-09 19:50:00|9243.7|9241.3|9244.8|9243.3|9245.6|9244.1|9242.6|9240.7|271
1639079700000|2021-12-09 19:55:00|9244.7|9243.2|9246.4|9244.9|9246.5|9245|9244.4|9242.9|412
1639080000000|2021-12-09 20:00:00|9246.5|9245|9243.8|9241.4|9246.8|9245|9243.2|9241.4|392
1639080300000|2021-12-09 20:05:00|9243.9|9241.5|9243|9241.5|9244|9242.3|9242.3|9240.3|280
1639080600000|2021-12-09 20:10:00|9242.9|9241.4|9242.3|9239.9|9243.5|9241.7|9241.3|9239.4|251
1639080900000|2021-12-09 20:15:00|9241.7|9240.2|9240.7|9239.2|9242.1|9240.3|9240.2|9238.5|335
1639081200000|2021-12-09 20:20:00|9240.6|9239.1|9239.5|9238|9241.5|9239.8|9239.5|9237.6|192
1639081500000|2021-12-09 20:25:00|9240|9237.6|9242.1|9240.6|9242.3|9240.8|9239.5|9237.5|297
1639081800000|2021-12-09 20:30:00|9242.2|9240.7|9240.8|9239.3|9243.7|9241.8|9240.6|9238.8|301
1639082100000|2021-12-09 20:35:00|9240.9|9239.4|9239.1|9237.6|9241.3|9239.4|9239.1|9237.1|287
1639082400000|2021-12-09 20:40:00|9239.2|9237.7|9239.5|9238|9240.2|9238.4|9239.1|9237.2|177
1639082700000|2021-12-09 20:45:00|9239.6|9238.1|9237.9|9236.4|9240.1|9238.4|9237.9|9236|169
1639083000000|2021-12-09 20:50:00|9238|9236.5|9236.7|9234.3|9239.6|9237.8|9236.4|9234.1|276
1639083300000|2021-12-09 20:55:00|9236.6|9234.2|9237.5|9235.1|9238.2|9236.3|9235.8|9233.7|347
1639083600000|2021-12-09 21:00:00|9238.1|9236|9239.8|9238.3|9241|9238.8|9237.6|9235.6|162
1639083900000|2021-12-09 21:05:00|9239.7|9238.2|9241.3|9239.8|9241.9|9239.8|9239.7|9237.8|107
1639084200000|2021-12-09 21:10:00|9241.9|9239.5|9242.7|9240.3|9242.9|9240.9|9241.3|9239.4|77
1639084500000|2021-12-09 21:15:00|9242.6|9240.2|9244|9241.6|9244.3|9242.2|9242.2|9240.2|92
1639084800000|2021-12-09 21:20:00|9243.7|9241.3|9244.8|9242.4|9245.2|9242.8|9243.7|9241.3|115
1639085100000|2021-12-09 21:25:00|9244.7|9242.3|9246.1|9243.7|9246.2|9243.8|9244|9242|170
1639085400000|2021-12-09 21:30:00|9246|9243.6|9244.4|9242|9246.1|9244.1|9243.9|9241.5|148
1639085700000|2021-12-09 21:35:00|9244|9241.6|9243.9|9241.5|9244.5|9241.8|9243.2|9240.8|112
1639086000000|2021-12-09 21:40:00|9243.7|9241.3|9242|9239.6|9243.8|9241.5|9241.6|9239.2|157
1639086300000|2021-12-09 21:45:00|9242.1|9239.7|9241.1|9238.7|9242.3|9239.9|9240.8|9238.4|243
1639086600000|2021-12-09 21:50:00|9241.2|9238.8|9239.5|9237.1|9241.2|9238.8|9239.4|9237|148
1639086900000|2021-12-09 21:55:00|9239.7|9237.3|9239.2|9233.1|9241.2|9237.3|9238.3|9233|320
1639087200000|2021-12-09 22:00:00|9239.3|9233|9239.5|9230.2|9241|9233.3|9238.2|9230.2|57
1639087500000|2021-12-09 22:05:00|9238.9|9230|9239.6|9231.8|9241.9|9232.9|9238.3|9230|115
1639087800000|2021-12-09 22:10:00|9239|9231.6|9239.1|9231.6|9241.5|9233.2|9237.9|9228.2|242
1639088100000|2021-12-09 22:15:00|9239|9230.1|9238.9|9230.2|9242.5|9233.5|9238.5|9228.7|270
1639088400000|2021-12-09 22:20:00|9240.8|9230.9|9238.9|9231.3|9240.8|9233|9237.8|9229.7|225
1639088700000|2021-12-09 22:25:00|9239.7|9230.5|9239.2|9231.1|9240.6|9233|9238.1|9229.5|189
1639089000000|2021-12-09 22:30:00|9240.6|9229|9250.2|9235.2|9256.5|9241.5|9240.6|9229|589
1639089300000|2021-12-09 22:35:00|9252|9237|9249.5|9234.5|9255.6|9240.6|9247.1|9232.1|527
1639089600000|2021-12-09 22:40:00|9249.1|9234.1|9248.5|9233.5|9255.5|9240.5|9246.6|9231.6|388
1639089900000|2021-12-09 22:45:00|9249.4|9234.4|9249.1|9234.1|9255.2|9240.2|9243.9|9228.9|365
1639090200000|2021-12-09 22:50:00|9248.4|9233.4|9252.6|9237.6|9252.6|9237.6|9245.7|9230.7|387
1639090500000|2021-12-09 22:55:00|9253|9238|9249.5|9234.5|9253.8|9238.8|9247.5|9232.5|483
1639090800000|2021-12-09 23:00:00|9249.4|9234.4|9238.7|9236.3|9250.1|9236.9|9238.7|9231.1|420
1639091100000|2021-12-09 23:05:00|9238.8|9236.4|9238.8|9236.4|9239.9|9236.8|9238.7|9235.3|156
1639091400000|2021-12-09 23:10:00|9239.8|9235.3|9238.9|9236.5|9239.8|9236.7|9238.6|9235.3|103
1639091700000|2021-12-09 23:15:00|9238.8|9236.4|9238.2|9235.8|9239|9236.9|9237.7|9235.3|136
1639092000000|2021-12-09 23:20:00|9238.1|9235.7|9239.2|9236.8|9239.5|9237.1|9238.1|9235.7|135
1639092300000|2021-12-09 23:25:00|9239.1|9236.7|9239.3|9236.9|9239.4|9237.1|9238.5|9236.4|136
1639092600000|2021-12-09 23:30:00|9239.2|9236.8|9240.7|9238.3|9240.8|9238.4|9239.2|9236.8|132
1639092900000|2021-12-09 23:35:00|9240.6|9238.2|9239|9236.6|9240.9|9238.5|9238.5|9236.1|179
1639093200000|2021-12-09 23:40:00|9238.9|9236.5|9239.1|9236.7|9240.1|9237.7|9238.9|9236.5|142
1639093500000|2021-12-09 23:45:00|9239|9236.6|9239.5|9237.1|9239.8|9237.8|9238.4|9236.4|119
1639093800000|2021-12-09 23:50:00|9239.4|9237|9239.1|9237.6|9239.8|9237.7|9238.9|9236.5|100
1639094100000|2021-12-09 23:55:00|9239|9237.5|9238.8|9236.4|9239.6|9237.7|9238.8|9236.3|59
1639094400000|2021-12-10 00:00:00|9239|9236.6|9240.6|9239.1|9242.2|9240.3|9238.9|9236.5|249
1639094700000|2021-12-10 00:05:00|9241.1|9238.7|9241.6|9239.2|9242|9239.8|9240.5|9238.1|136
1639095000000|2021-12-10 00:10:00|9241.5|9239.1|9241|9238.6|9242|9239.7|9240.5|9238.1|219
1639095300000|2021-12-10 00:15:00|9240.3|9238.8|9240.5|9238.1|9240.9|9238.8|9240|9237.9|76
1639095600000|2021-12-10 00:20:00|9240|9238.5|9239.5|9238|9240.8|9238.8|9239.4|9237.5|92
1639095900000|2021-12-10 00:25:00|9239.6|9238.1|9238.1|9235.7|9240|9238.1|9237.9|9235.5|96
1639096200000|2021-12-10 00:30:00|9238.2|9235.8|9237.7|9235.3|9238.3|9236.1|9236.8|9234.6|155
1639096500000|2021-12-10 00:35:00|9237.5|9235.1|9237.4|9235|9237.6|9235.6|9236.8|9234.8|97
1639096800000|2021-12-10 00:40:00|9237.6|9235.2|9237.6|9236.1|9238.1|9236.2|9236.8|9234.7|64
1639097100000|2021-12-10 00:45:00|9238.1|9235.7|9238.4|9236|9238.4|9236.5|9237|9235.1|111
1639097400000|2021-12-10 00:50:00|9238.3|9235.9|9238.6|9236.2|9239.4|9237.4|9237.3|9235.4|228
1639097700000|2021-12-10 00:55:00|9238.7|9236.3|9239.5|9237.1|9240.4|9238.6|9237.8|9235.8|239
1639098000000|2021-12-10 01:00:00|9239.4|9237|9238.4|9236|9240.8|9238.7|9237.7|9235.4|293
1639098300000|2021-12-10 01:05:00|9238.3|9235.9|9237.4|9235|9238.9|9236.9|9236|9233.9|164
1639098600000|2021-12-10 01:10:00|9237.5|9235.1|9238.3|9235.9|9238.6|9236.6|9237.3|9234.9|177
1639098900000|2021-12-10 01:15:00|9238.2|9235.8|9238.2|9235.8|9239.4|9237.3|9237.9|9235.6|217
1639099200000|2021-12-10 01:20:00|9237.7|9236.2|9237.2|9234.8|9238.4|9236.3|9236.7|9234.8|187
1639099500000|2021-12-10 01:25:00|9237.3|9234.9|9236.6|9234.2|9237.4|9235.3|9236.4|9234|81
1639099800000|2021-12-10 01:30:00|9236.5|9234.1|9237.4|9235|9237.6|9235.6|9235.5|9233.6|137
1639100100000|2021-12-10 01:35:00|9237.5|9235.1|9235.9|9233.5|9237.8|9235.8|9235.2|9233.2|160
1639100400000|2021-12-10 01:40:00|9235.8|9233.4|9236|9233.6|9236.5|9234.1|9235|9233|175
1639100700000|2021-12-10 01:45:00|9236.1|9233.7|9236|9233.6|9236.2|9234.3|9234.2|9232.3|206
1639101000000|2021-12-10 01:50:00|9235.9|9233.5|9236.6|9234.2|9236.9|9234.9|9235.5|9233.5|109
1639101300000|2021-12-10 01:55:00|9235.7|9233.6|9235.7|9233.3|9236.8|9234.7|9235.2|9233.3|155
1639101600000|2021-12-10 02:00:00|9235.8|9233.4|9235.9|9233.5|9236.2|9234.1|9235.3|9233.2|126
1639101900000|2021-12-10 02:05:00|9236|9233.6|9236.4|9234|9236.8|9234.9|9235.3|9233.2|155
1639102200000|2021-12-10 02:10:00|9236.3|9233.9|9236.7|9234.3|9236.9|9235|9235.6|9233.7|119
1639102500000|2021-12-10 02:15:00|9236.6|9234.2|9236.7|9234.3|9237|9235.2|9236.2|9234.2|116
1639102800000|2021-12-10 02:20:00|9236.8|9234.4|9237.5|9235.1|9237.7|9235.9|9236.2|9234.3|125
1639103100000|2021-12-10 02:25:00|9237.6|9235.2|9238.2|9235.8|9238.8|9236.6|9236.8|9234.9|93
1639103400000|2021-12-10 02:30:00|9238.5|9236.1|9239.2|9236.8|9239.3|9237.4|9237.8|9235.9|114
1639103700000|2021-12-10 02:35:00|9239.4|9237|9238.5|9237|9239.5|9237.4|9238.2|9236.3|104
1639104000000|2021-12-10 02:40:00|9238.6|9237.1|9239.2|9236.8|9239.4|9237.4|9238.5|9236.5|96
1639104300000|2021-12-10 02:45:00|9239.1|9236.7|9240.2|9237.8|9240.3|9238.3|9238.6|9236.6|133
1639104600000|2021-12-10 02:50:00|9240.1|9237.7|9240|9237.6|9240.2|9238.4|9238.7|9236.7|165
1639104900000|2021-12-10 02:55:00|9239.9|9237.5|9237.4|9235|9240|9237.6|9236.9|9234.9|210
1639105200000|2021-12-10 03:00:00|9237.3|9234.9|9239.2|9236.8|9239.7|9237.3|9236.5|9234.4|220
1639105500000|2021-12-10 03:05:00|9239.5|9237.1|9239.4|9237.9|9239.6|9237.9|9238.7|9236.6|158
1639105800000|2021-12-10 03:10:00|9239.3|9237.8|9240.9|9238.5|9241.8|9239.8|9239.2|9237.1|118
1639106100000|2021-12-10 03:15:00|9240.8|9238.4|9240.8|9238.4|9241.2|9239.2|9240.4|9238.1|85
1639106400000|2021-12-10 03:20:00|9240.9|9238.5|9241.6|9239.2|9241.7|9239.7|9240.2|9238.2|97
1639106700000|2021-12-10 03:25:00|9241.1|9239.6|9240.7|9238.3|9241.8|9239.8|9240.1|9238.2|72
1639107000000|2021-12-10 03:30:00|9240.8|9238.4|9240.7|9238.3|9241.1|9239.2|9240.1|9238.1|111
1639107300000|2021-12-10 03:35:00|9240.3|9237.9|9239.2|9237.7|9240.3|9238.2|9238.6|9236.7|117
1639107600000|2021-12-10 03:40:00|9239.1|9237.6|9240|9237.6|9240.2|9238.3|9238.6|9236.6|145
1639107900000|2021-12-10 03:45:00|9240.1|9237.7|9239.9|9237.5|9240.1|9238.2|9238.8|9236.6|134
1639108200000|2021-12-10 03:50:00|9240|9237.6|9239|9237.5|9240.5|9238.5|9238.8|9236.8|112
1639108500000|2021-12-10 03:55:00|9239.2|9237.7|9240|9237.6|9240.2|9238.3|9239.1|9237.2|86
1639108800000|2021-12-10 04:00:00|9240.1|9237.7|9239.9|9238.4|9240.3|9238.4|9239.5|9237.5|108
1639109100000|2021-12-10 04:05:00|9240.3|9237.9|9241.3|9239.8|9242.1|9240|9239.8|9237.7|151
1639109400000|2021-12-10 04:10:00|9241.7|9239.3|9241.5|9239.1|9241.7|9239.8|9240.4|9238.4|120
1639109700000|2021-12-10 04:15:00|9241.4|9239|9240.3|9238.8|9241.6|9239.6|9239.5|9237.5|103
1639110000000|2021-12-10 04:20:00|9240.2|9238.7|9240.9|9238.5|9241|9239|9239.7|9237.7|127
1639110300000|2021-12-10 04:25:00|9240.8|9238.4|9241|9238.6|9241.1|9239.1|9240.3|9238.3|108
1639110600000|2021-12-10 04:30:00|9240.5|9239|9241|9238.6|9241.7|9239.8|9240.2|9238.3|127
1639110900000|2021-12-10 04:35:00|9240.5|9239|9240.9|9238.5|9241.2|9239.1|9240.3|9238.4|70
1639111200000|2021-12-10 04:40:00|9240.8|9238.4|9242.7|9240.3|9243.3|9241.4|9240.3|9238.3|143
1639111500000|2021-12-10 04:45:00|9242.1|9240.6|9242.8|9240.4|9243.1|9241.2|9242.1|9240.2|99
1639111800000|2021-12-10 04:50:00|9242.7|9240.3|9242.7|9240.3|9242.9|9240.9|9241.9|9240|137
1639112100000|2021-12-10 04:55:00|9242.8|9240.4|9241.8|9239.4|9242.9|9241|9241.3|9239.4|139
1639112400000|2021-12-10 05:00:00|9242|9239.6|9242.6|9240.2|9242.7|9240.3|9241.5|9239.3|81
1639112700000|2021-12-10 05:05:00|9242.5|9240.1|9242.3|9239.9|9243.2|9241.2|9241.9|9239.9|111
1639113000000|2021-12-10 05:10:00|9242.5|9240.1|9242.9|9240.5|9243|9240.8|9241.5|9239.5|122
1639113300000|2021-12-10 05:15:00|9242.8|9240.4|9242.6|9240.2|9243.1|9241|9242.1|9240|102
1639113600000|2021-12-10 05:20:00|9242.7|9240.3|9242.4|9240|9242.9|9240.8|9241.9|9239.9|112
1639113900000|2021-12-10 05:25:00|9242.5|9240.1|9242.2|9240.7|9242.9|9241|9242|9239.9|125
1639114200000|2021-12-10 05:30:00|9242.1|9240.6|9242.5|9240.1|9242.8|9240.9|9241.6|9239.7|130
1639114500000|2021-12-10 05:35:00|9242.6|9240.2|9242.7|9240.3|9242.7|9240.8|9242|9240|72
1639114800000|2021-12-10 05:40:00|9242.6|9240.2|9241.9|9239.5|9243.2|9241.2|9241.4|9239.5|84
1639115100000|2021-12-10 05:45:00|9242.2|9239.8|9241.3|9239.8|9242.3|9240.1|9240.5|9238.5|121
1639115400000|2021-12-10 05:50:00|9241.2|9239.7|9240.2|9237.8|9241.8|9239.7|9239.5|9237.5|175
1639115700000|2021-12-10 05:55:00|9240.3|9237.9|9243.1|9240.7|9243.3|9241.3|9239.6|9237.6|224
1639116000000|2021-12-10 06:00:00|9242.9|9240.5|9240.9|9239.4|9243|9240.9|9239.8|9237.7|260
1639116300000|2021-12-10 06:05:00|9241|9239.5|9241.9|9240.4|9242.4|9240.5|9240.8|9238.9|135
1639116600000|2021-12-10 06:10:00|9242|9240.5|9242.4|9240|9243.5|9241.6|9241.8|9239.8|158
1639116900000|2021-12-10 06:15:00|9242.5|9240.1|9242.1|9240.6|9243.6|9241.7|9242|9239.9|130
1639117200000|2021-12-10 06:20:00|9242.3|9240.8|9241.7|9239.3|9242.8|9240.9|9241|9239.2|149
1639117500000|2021-12-10 06:25:00|9241.6|9239.2|9241.9|9239.5|9243.6|9241.8|9240.8|9239|177
1639117800000|2021-12-10 06:30:00|9241.5|9240|9242.9|9240.5|9242.9|9240.8|9241.2|9239.2|200
1639118100000|2021-12-10 06:35:00|9242.4|9240.9|9242.7|9241.2|9243.3|9241.4|9241.6|9239.7|247
1639118400000|2021-12-10 06:40:00|9242.6|9241.1|9244.2|9242.7|9244.7|9242.9|9242.1|9240.2|396
1639118700000|2021-12-10 06:45:00|9244.5|9242.1|9245|9242.6|9247|9245.1|9243.8|9241.8|372
1639119000000|2021-12-10 06:50:00|9245.2|9242.8|9247|9244.6|9247.1|9245.2|9243.7|9241.6|592
1639119300000|2021-12-10 06:55:00|9247.1|9244.7|9246.4|9244|9248.1|9246.2|9245.7|9243.4|517
1639119600000|2021-12-10 07:00:00|9246.2|9243.8|9249|9246.6|9250.1|9248.2|9245.6|9243.2|555
1639119900000|2021-12-10 07:05:00|9248.9|9246.5|9250.4|9248|9250.9|9248.8|9247.9|9245.9|492
1639120200000|2021-12-10 07:10:00|9250.3|9247.9|9251.8|9250.3|9253.1|9251|9249.7|9247.7|540
1639120500000|2021-12-10 07:15:00|9251.7|9250.2|9251.2|9248.8|9252|9250.5|9249.6|9247.6|241
1639120800000|2021-12-10 07:20:00|9250.8|9249.3|9250.7|9249.2|9253.6|9251.4|9249.6|9247.8|239
1639121100000|2021-12-10 07:25:00|9250.6|9249.1|9250.2|9247.8|9250.7|9249.2|9248.3|9246.6|262
1639121400000|2021-12-10 07:30:00|9250.3|9247.9|9252.8|9251.3|9253.8|9251.8|9249.8|9247.7|245
1639121700000|2021-12-10 07:35:00|9252.9|9251.4|9253.5|9251.1|9253.9|9251.6|9252.1|9250.2|310
1639122000000|2021-12-10 07:40:00|9253.6|9251.2|9250.3|9247.9|9253.7|9251.3|9249.6|9247.5|178
1639122300000|2021-12-10 07:45:00|9250.4|9248|9249.6|9247.2|9250.6|9248.5|9249|9247.1|161
1639122600000|2021-12-10 07:50:00|9249.8|9247.4|9251.4|9249|9251.7|9249.6|9248.1|9246.2|217
1639122900000|2021-12-10 07:55:00|9251.3|9248.9|9244.7|9243.2|9251.7|9249.7|9244.5|9242.5|320
1639123200000|2021-12-10 08:00:00|9244.8|9243.3|9246.8|9244.4|9247|9244.8|9243.6|9241.5|634
1639123500000|2021-12-10 08:05:00|9246.7|9244.3|9243.5|9241.1|9248|9245.6|9243.4|9241|491
1639123800000|2021-12-10 08:10:00|9243|9241.5|9244.3|9241.9|9246.2|9244.2|9243|9241.4|458
1639124100000|2021-12-10 08:15:00|9244.4|9242|9241.8|9239.4|9244.4|9242.5|9241.2|9239|478
1639124400000|2021-12-10 08:20:00|9241.7|9239.3|9239.1|9237.6|9241.8|9239.8|9237.6|9235.4|436
1639124700000|2021-12-10 08:25:00|9239|9237.5|9241.8|9239.4|9242.3|9240.4|9238.2|9236.2|357
1639125000000|2021-12-10 08:30:00|9242.3|9239.9|9232.5|9230.1|9244.5|9242.7|9231.8|9229.6|606
1639125300000|2021-12-10 08:35:00|9232.6|9230.2|9233|9230.6|9234|9232.1|9230.8|9228.8|441
1639125600000|2021-12-10 08:40:00|9232.6|9231.1|9235.4|9233|9237.9|9235.9|9232.5|9230.5|438
1639125900000|2021-12-10 08:45:00|9235.5|9233.1|9238.6|9237.1|9244.1|9241.8|9234.5|9232.8|558
1639126200000|2021-12-10 08:50:00|9238.8|9236.4|9238.6|9237.1|9239.4|9237.8|9235.7|9234.1|578
1639126500000|2021-12-10 08:55:00|9238.5|9237|9239.3|9236.9|9239.4|9237.5|9235.8|9234.1|402
1639126800000|2021-12-10 09:00:00|9239.2|9236.8|9242|9239.6|9242.3|9239.9|9238.6|9236.7|523
1639127100000|2021-12-10 09:05:00|9242.2|9239.8|9242.6|9240.2|9242.6|9240.6|9238.3|9236.2|526
1639127400000|2021-12-10 09:10:00|9242.5|9240.1|9240.6|9239.1|9243.5|9241.4|9239.5|9237.5|421
1639127700000|2021-12-10 09:15:00|9240.5|9239|9240.7|9239.2|9242.5|9240.4|9239.6|9237.7|415
1639128000000|2021-12-10 09:20:00|9240.8|9239.3|9239.7|9238.2|9241.3|9239.5|9239.4|9237.3|345
1639128300000|2021-12-10 09:25:00|9239.6|9238.1|9239.9|9237.5|9241.2|9239.4|9238|9236.1|290
1639128600000|2021-12-10 09:30:00|9240|9237.6|9241.1|9238.7|9242.6|9240.9|9238.4|9236.4|336
1639128900000|2021-12-10 09:35:00|9241|9238.6|9237.1|9234.7|9241|9238.9|9236.5|9234.6|313
1639129200000|2021-12-10 09:40:00|9237|9234.6|9239.9|9237.5|9240.4|9238.3|9236.5|9234.3|344
1639129500000|2021-12-10 09:45:00|9239.5|9238|9237.6|9236.1|9240.4|9238.4|9236.4|9234.5|289
1639129800000|2021-12-10 09:50:00|9238|9235.6|9238.4|9236|9240|9238.1|9236.4|9234.4|355
1639130100000|2021-12-10 09:55:00|9238|9236.5|9239.1|9237.6|9241.9|9239.5|9237.8|9235.9|394
1639130400000|2021-12-10 10:00:00|9239.2|9237.7|9240.4|9238|9240.5|9238.7|9239|9237|217
1639130700000|2021-12-10 10:05:00|9240.3|9237.9|9240.5|9238.1|9242.1|9240.1|9239|9237|293
1639131000000|2021-12-10 10:10:00|9240.4|9238|9243.1|9241.6|9243.8|9241.7|9239.4|9237.3|271
1639131300000|2021-12-10 10:15:00|9243.5|9241.1|9242.5|9241|9245|9243.1|9242|9240.2|241
1639131600000|2021-12-10 10:20:00|9242.4|9240.9|9240|9238.5|9243|9241.1|9240|9238|194
1639131900000|2021-12-10 10:25:00|9240.1|9238.6|9242.8|9240.4|9244.9|9242.9|9240|9238.5|293
1639132200000|2021-12-10 10:30:00|9242.9|9240.5|9243.4|9241.9|9244.8|9243|9242.4|9240.3|291
1639132500000|2021-12-10 10:35:00|9243.5|9242|9247.8|9245.4|9247.8|9245.4|9243.3|9241.5|309
1639132800000|2021-12-10 10:40:00|9247.7|9245.3|9245.1|9242.7|9247.7|9245.3|9243.5|9241.1|317
1639133100000|2021-12-10 10:45:00|9245.2|9242.8|9250.2|9247.8|9250.3|9247.9|9244.8|9242.7|328
1639133400000|2021-12-10 10:50:00|9250.3|9247.9|9247.5|9246|9250.6|9248.7|9247.3|9245.3|253
1639133700000|2021-12-10 10:55:00|9247.6|9246.1|9246.5|9245|9248.7|9246.8|9245.5|9243.7|222
1639134000000|2021-12-10 11:00:00|9246.6|9245.1|9248.4|9246|9248.8|9246.8|9246.3|9244.3|325
1639134300000|2021-12-10 11:05:00|9248.3|9245.9|9246.2|9243.8|9248.4|9246.7|9245.9|9243.7|268
1639134600000|2021-12-10 11:10:00|9246.1|9243.7|9247.6|9245.2|9248.1|9246.5|9245.3|9243|343
1639134900000|2021-12-10 11:15:00|9247.8|9245.4|9248.3|9246.8|9249.7|9247.6|9246.4|9244.6|426
1639135200000|2021-12-10 11:20:00|9248.2|9246.7|9248.6|9246.2|9250.8|9248.4|9247.9|9246|368
1639135500000|2021-12-10 11:25:00|9248.7|9246.3|9250.3|9247.9|9250.8|9248.8|9247.4|9245.4|300
1639135800000|2021-12-10 11:30:00|9250.4|9248|9253.2|9250.8|9253.2|9251.4|9250|9247.9|276
1639136100000|2021-12-10 11:35:00|9253.1|9250.7|9252.1|9249.7|9253.9|9251.6|9251.2|9249.3|271
1639136400000|2021-12-10 11:40:00|9252|9249.6|9250.2|9248.7|9252.6|9250.5|9250|9248.2|221
1639136700000|2021-12-10 11:45:00|9250.1|9248.6|9249.1|9247.6|9250.2|9248.6|9247.9|9246.1|216
1639137000000|2021-12-10 11:50:00|9249.2|9247.7|9249.1|9247.6|9249.9|9248.2|9248.4|9246.7|182
1639137300000|2021-12-10 11:55:00|9249.3|9247.8|9250.1|9247.7|9251|9248.8|9248.1|9246.4|361
1639137600000|2021-12-10 12:00:00|9250.2|9247.8|9246.4|9244|9250.2|9248.4|9245.5|9243.5|289
1639137900000|2021-12-10 12:05:00|9246.3|9243.9|9243.2|9241.7|9246.9|9245.1|9243.1|9241.3|268
1639138200000|2021-12-10 12:10:00|9243.1|9241.6|9241.3|9238.9|9243.6|9241.7|9240.8|9238.7|254
1639138500000|2021-12-10 12:15:00|9241.4|9239|9242|9239.6|9242.1|9240.3|9239.7|9237.7|231
1639138800000|2021-12-10 12:20:00|9241.9|9239.5|9243.1|9241.6|9244.7|9242.5|9241.2|9239.1|287
1639139100000|2021-12-10 12:25:00|9243.6|9241.2|9243.8|9241.4|9243.9|9241.9|9241.8|9239.7|248
1639139400000|2021-12-10 12:30:00|9243.7|9242.2|9243.3|9241.8|9245.7|9243.6|9243|9241.1|371
1639139700000|2021-12-10 12:35:00|9243.4|9241.9|9244.9|9243.4|9245.4|9243.6|9243|9241.1|252
1639140000000|2021-12-10 12:40:00|9245|9243.5|9243.1|9241.6|9245.5|9243.8|9242.3|9240.4|358
1639140300000|2021-12-10 12:45:00|9243.2|9241.7|9244.3|9242.8|9244.9|9243.2|9243|9241.3|274
1639140600000|2021-12-10 12:50:00|9244.2|9242.7|9244.2|9242.7|9245.2|9243.2|9244.1|9242.1|212
1639140900000|2021-12-10 12:55:00|9244.1|9242.6|9242|9239.6|9244.8|9242.9|9240.9|9238.9|396
1639141200000|2021-12-10 13:00:00|9242.2|9239.8|9244.4|9242|9244.7|9242.9|9241|9239.2|493
1639141500000|2021-12-10 13:05:00|9244.5|9242.1|9245.6|9243.2|9246.6|9244.7|9243.9|9241.9|379
1639141800000|2021-12-10 13:10:00|9244.9|9243.4|9248.2|9245.8|9248.8|9247.2|9244.2|9242.4|370
1639142100000|2021-12-10 13:15:00|9248.1|9245.7|9247.1|9244.7|9248.6|9246.4|9246.1|9244.2|356
1639142400000|2021-12-10 13:20:00|9246.6|9245.1|9248.9|9246.5|9250.4|9248.4|9246|9244.5|493
1639142700000|2021-12-10 13:25:00|9248.5|9247|9260.3|9248.9|9260.3|9251.4|9248.4|9246.9|630
1639143000000|2021-12-10 13:30:00|9257.5|9250.3|9226.6|9224.2|9258.3|9251.6|9223.6|9220.7|1815
1639143300000|2021-12-10 13:35:00|9226.8|9224.4|9232.8|9230.4|9232.8|9230.4|9224.4|9222|853
1639143600000|2021-12-10 13:40:00|9232.9|9230.5|9244.7|9242.3|9244.7|9242.3|9230.2|9227.8|1027
1639143900000|2021-12-10 13:45:00|9245.1|9242.7|9243.7|9241.3|9246.4|9244|9241.5|9239.1|863
1639144200000|2021-12-10 13:50:00|9243.8|9241.4|9241.5|9239.1|9244.4|9242|9237.1|9235.1|631
1639144500000|2021-12-10 13:55:00|9241.3|9238.9|9233.7|9231.3|9242.9|9240.9|9229.5|9227.1|789
1639144800000|2021-12-10 14:00:00|9233.8|9231.4|9229.9|9227.5|9237.1|9234.7|9226|9223.7|1050
1639145100000|2021-12-10 14:05:00|9230|9227.6|9232.7|9230.3|9237.3|9234.9|9229.2|9226.8|845
1639145400000|2021-12-10 14:10:00|9232.8|9230.4|9223.8|9221.4|9232.8|9230.4|9222.9|9220.9|720
1639145700000|2021-12-10 14:15:00|9224|9221.6|9227.9|9225.5|9228.5|9226.5|9223.3|9221.3|548
1639146000000|2021-12-10 14:20:00|9227.8|9225.4|9234.9|9232.5|9236.1|9233.7|9227.7|9225.4|778
1639146300000|2021-12-10 14:25:00|9234.3|9232.8|9230.2|9227.8|9234.9|9232.9|9229|9227.1|562
1639146600000|2021-12-10 14:30:00|9230.4|9228|9234.7|9232.3|9235.5|9233.1|9229.3|9227.1|812
1639146900000|2021-12-10 14:35:00|9234.8|9232.4|9231.8|9230.3|9236.1|9234|9230.9|9228.8|650
1639147200000|2021-12-10 14:40:00|9231.9|9230.4|9234.7|9232.3|9236.1|9234.2|9230.6|9228.6|683
1639147500000|2021-12-10 14:45:00|9234.8|9232.4|9236.5|9235|9239.5|9237.6|9234.6|9232.3|597
1639147800000|2021-12-10 14:50:00|9236.4|9234.9|9232.8|9230.4|9238.4|9236.5|9231.2|9229.1|671
1639148100000|2021-12-10 14:55:00|9232.9|9230.5|9227.7|9225.3|9233.1|9230.7|9226.5|9224.1|668
1639148400000|2021-12-10 15:00:00|9227.8|9225.4|9221|9218.6|9228|9225.6|9220.9|9218.5|948
1639148700000|2021-12-10 15:05:00|9220.9|9218.5|9220.1|9217.7|9224.5|9222.1|9218|9215.6|875
1639149000000|2021-12-10 15:10:00|9220.2|9217.8|9218.5|9216.1|9224.9|9222.8|9217.2|9214.9|793
1639149300000|2021-12-10 15:15:00|9218.6|9216.2|9215.9|9213.5|9219.3|9217.1|9214.5|9212.5|705
1639149600000|2021-12-10 15:20:00|9216|9213.6|9217.9|9216.4|9218.6|9216.6|9214.5|9212.5|683
1639149900000|2021-12-10 15:25:00|9217.8|9216.3|9219.5|9217.1|9222|9219.9|9216.8|9215|663
1639150200000|2021-12-10 15:30:00|9219.6|9217.2|9222.9|9221.4|9223.6|9221.5|9217.8|9215.9|672
1639150500000|2021-12-10 15:35:00|9223|9221.5|9223.4|9221|9226.8|9224.6|9221.7|9219.4|587
1639150800000|2021-12-10 15:40:00|9223.5|9221.1|9221.4|9219|9223.9|9221.5|9220.3|9218|613
1639151100000|2021-12-10 15:45:00|9221.5|9219.1|9218.8|9216.4|9222.4|9220.1|9217.3|9215.2|462
1639151400000|2021-12-10 15:50:00|9218.9|9216.5|9219|9216.6|9222.7|9220.3|9216.9|9214.8|586
1639151700000|2021-12-10 15:55:00|9219.1|9216.7|9219.7|9218.2|9220.9|9218.7|9216.6|9214.8|672
1639152000000|2021-12-10 16:00:00|9220.1|9217.7|9218.4|9216|9221|9219.2|9216.5|9214.6|589
1639152300000|2021-12-10 16:05:00|9218.3|9215.9|9214|9211.6|9218.8|9217|9213.6|9211.6|550
1639152600000|2021-12-10 16:10:00|9214.1|9211.7|9207.5|9205.1|9214.1|9212.1|9206.3|9204.3|669
1639152900000|2021-12-10 16:15:00|9207.6|9205.2|9208.1|9205.7|9208.6|9206.3|9206.4|9204.5|492
1639153200000|2021-12-10 16:20:00|9208.3|9205.9|9208.7|9206.3|9209.9|9207.9|9207.2|9205|423
1639153500000|2021-12-10 16:25:00|9208.6|9206.2|9206.7|9204.3|9209.2|9207|9205.7|9203.9|478
1639153800000|2021-12-10 16:30:00|9206.8|9204.4|9208.2|9205.8|9208.5|9206.4|9206.1|9204|361
1639154100000|2021-12-10 16:35:00|9207.8|9206.3|9206.1|9204.6|9208.4|9206.3|9206|9203.9|459
1639154400000|2021-12-10 16:40:00|9206|9204.5|9202.9|9201.4|9206.6|9204.7|9202.7|9200.7|383
1639154700000|2021-12-10 16:45:00|9203.4|9201|9201.8|9199.4|9204.1|9202.2|9200.4|9198.4|399
1639155000000|2021-12-10 16:50:00|9201.9|9199.5|9206.2|9203.8|9206.5|9204.4|9199.9|9197.9|504
1639155300000|2021-12-10 16:55:00|9206.4|9204|9208.6|9206.2|9209|9207.2|9205.7|9203.7|456
1639155600000|2021-12-10 17:00:00|9208.3|9205.9|9210.3|9207.9|9210.3|9208.2|9205.2|9202.8|607
1639155900000|2021-12-10 17:05:00|9210.2|9207.8|9206.2|9203.8|9211.3|9208.9|9205.4|9203.5|419
1639156200000|2021-12-10 17:10:00|9206.1|9203.7|9206.7|9204.3|9208.2|9206.2|9205.4|9203.3|463
1639156500000|2021-12-10 17:15:00|9206.8|9204.4|9205.9|9203.5|9207.7|9205.5|9204|9201.6|416
1639156800000|2021-12-10 17:20:00|9205.7|9203.3|9210.4|9208|9210.5|9208.4|9205.4|9203.2|341
1639157100000|2021-12-10 17:25:00|9210.5|9208.1|9207.4|9205.9|9210.7|9208.6|9207.4|9205.5|312
1639157400000|2021-12-10 17:30:00|9207.9|9205.5|9204.5|9202.1|9209|9206.8|9204|9201.9|330
1639157700000|2021-12-10 17:35:00|9204.6|9202.2|9204.5|9202.1|9205.2|9203.1|9202.6|9200.5|357
1639158000000|2021-12-10 17:40:00|9204.6|9202.2|9205.1|9202.7|9205.4|9203.3|9202.3|9200|407
1639158300000|2021-12-10 17:45:00|9205|9202.6|9204.4|9202|9206.1|9204.1|9203.1|9201.2|411
1639158600000|2021-12-10 17:50:00|9204.5|9202.1|9205|9203.5|9206|9204.2|9204.2|9202|300
1639158900000|2021-12-10 17:55:00|9204.9|9203.4|9204.4|9202.9|9207.1|9205.2|9204.3|9202.8|256
1639159200000|2021-12-10 18:00:00|9204.5|9203|9203.5|9202|9204.9|9203.2|9202.8|9201.2|268
1639159500000|2021-12-10 18:05:00|9203.4|9201.9|9202|9200.5|9204.3|9202.4|9201.9|9200.1|224
1639159800000|2021-12-10 18:10:00|9202.1|9200.6|9202|9200.5|9202.5|9200.7|9201|9199.2|209
1639160100000|2021-12-10 18:15:00|9202.1|9200.6|9201.5|9200|9202.4|9200.7|9201.3|9199.8|224
1639160400000|2021-12-10 18:20:00|9201.6|9200.1|9201.7|9200.2|9202.2|9200.6|9201.3|9199.8|162
1639160700000|2021-12-10 18:25:00|9201.6|9200.1|9203.4|9201|9203.5|9201.6|9201.6|9200.1|160
1639161000000|2021-12-10 18:30:00|9203.5|9201.1|9203.7|9202.2|9204.4|9202.6|9202.9|9201.1|171
1639161300000|2021-12-10 18:35:00|9203.6|9202.1|9205.2|9203.7|9205.2|9203.7|9202.1|9200.6|223
1639161600000|2021-12-10 18:40:00|9205.1|9203.6|9206.6|9205.1|9207|9205.1|9204.6|9202.8|210
1639161900000|2021-12-10 18:45:00|9206.5|9205|9206.5|9205|9208.3|9206.5|9205.6|9204|301
1639162200000|2021-12-10 18:50:00|9206.6|9205.1|9206.6|9205.1|9206.9|9205.2|9204.9|9203.2|263
1639162500000|2021-12-10 18:55:00|9206.7|9205.2|9207.4|9205.9|9208.5|9206.5|9206.1|9204.4|297
1639162800000|2021-12-10 19:00:00|9207.3|9205.8|9207.1|9204.7|9207.9|9206.1|9206.4|9204.4|196
1639163100000|2021-12-10 19:05:00|9206.6|9205.1|9207.3|9205.8|9207.6|9206|9206|9204.1|146
1639163400000|2021-12-10 19:10:00|9207.4|9205.9|9207.9|9206.4|9208.5|9207|9207.2|9205.3|196
1639163700000|2021-12-10 19:15:00|9207.8|9206.3|9208.9|9207.4|9210|9208.1|9207.8|9206.1|244
1639164000000|2021-12-10 19:20:00|9209|9207.5|9209.7|9208.2|9210.4|9208.6|9208.8|9206.9|175
1639164300000|2021-12-10 19:25:00|9209.8|9208.3|9209.8|9208.3|9210.8|9209.1|9209.4|9207.6|148
1639164600000|2021-12-10 19:30:00|9209.7|9208.2|9209.7|9207.3|9210.4|9208.4|9208.8|9206.8|173
1639164900000|2021-12-10 19:35:00|9209.8|9207.4|9208.6|9206.2|9209.8|9207.7|9208.2|9206.2|156
1639165200000|2021-12-10 19:40:00|9208.5|9206.1|9209.1|9206.7|9209.2|9207.3|9207.9|9206|72
1639165500000|2021-12-10 19:45:00|9208.7|9207.2|9209.9|9208.4|9210.8|9209|9208.5|9206.6|124
1639165800000|2021-12-10 19:50:00|9210|9208.5|9209.7|9208.2|9210.4|9208.8|9209.6|9207.6|107
1639166100000|2021-12-10 19:55:00|9209.8|9208.3|9210.6|9209.1|9211.1|9209.3|9209.7|9207.8|163
1639166400000|2021-12-10 20:00:00|9210.7|9209.2|9210.4|9208.9|9211.3|9209.4|9209.5|9207.7|203
1639166700000|2021-12-10 20:05:00|9210.6|9209.1|9210.5|9209|9210.6|9209.1|9210.2|9208.7|101
1639167000000|2021-12-10 20:10:00|9210.4|9208.9|9209.6|9208.1|9210.5|9209|9209.3|9207.4|117
1639167300000|2021-12-10 20:15:00|9209.5|9208|9211|9208.6|9212.2|9210.4|9209.4|9207.9|234
1639167600000|2021-12-10 20:20:00|9210.4|9208.9|9210.5|9209|9211.1|9209.3|9210.4|9208.5|110
1639167900000|2021-12-10 20:25:00|9210.4|9208.9|9211.1|9208.7|9211.4|9209.4|9210.4|9208.4|168
1639168200000|2021-12-10 20:30:00|9211|9208.6|9211.2|9209.7|9211.3|9209.7|9210.4|9208.5|121
1639168500000|2021-12-10 20:35:00|9211.1|9209.6|9211.2|9208.8|9211.9|9210.1|9210.5|9208.3|134
1639168800000|2021-12-10 20:40:00|9211.1|9208.7|9209.3|9206.9|9211.9|9209.9|9208.7|9206.6|203
1639169100000|2021-12-10 20:45:00|9209.4|9207|9209.9|9207.5|9210.3|9208.5|9208.6|9206.6|172
1639169400000|2021-12-10 20:50:00|9210|9207.6|9209.9|9207.5|9210.1|9208.3|9209|9206.9|211
1639169700000|2021-12-10 20:55:00|9209.7|9207.3|9208.5|9206.1|9209.9|9207.5|9207.9|9205.9|237
1639170000000|2021-12-10 21:00:00|9208.6|9206.2|9209.3|9206.9|9210|9207.7|9208.3|9205.9|311
1639170300000|2021-12-10 21:05:00|9209.1|9206.7|9209.5|9207.1|9209.9|9207.6|9208.9|9206.5|144
1639170600000|2021-12-10 21:10:00|9209.7|9207.3|9209.4|9207|9209.9|9207.5|9208.6|9206.4|59
1639170900000|2021-12-10 21:15:00|9209.1|9206.7|9209.8|9207.4|9210.1|9207.9|9208.4|9206.5|132
1639171200000|2021-12-10 21:20:00|9209.7|9207.3|9209|9206.6|9210.3|9207.9|9208.2|9205.8|160
1639171500000|2021-12-10 21:25:00|9208.4|9206|9208.3|9205.9|9209.1|9207.1|9207.7|9205.5|145
1639171800000|2021-12-10 21:30:00|9208.4|9206|9208.6|9206.2|9208.9|9206.5|9208.2|9205.8|84
1639172100000|2021-12-10 21:35:00|9208.7|9206.3|9208.1|9205.7|9208.9|9206.5|9207.6|9205.3|157
1639172400000|2021-12-10 21:40:00|9208.2|9205.8|9208.6|9206.2|9209|9206.6|9207.9|9205.5|148
1639172700000|2021-12-10 21:45:00|9208.7|9206.3|9208.4|9206|9209.2|9206.8|9207.3|9204.9|210
1639173000000|2021-12-10 21:50:00|9208.3|9205.9|9207.5|9205.1|9209.7|9207.3|9207.5|9205.1|132
1639173300000|2021-12-10 21:55:00|9207.4|9205|9209.9|9207.5|9213.8|9207.8|9207.1|9200.5|177
1639342800000|2021-12-12 21:00:00|9234|9213|9234|9213|9234|9213|9231.4|9210.4|3
1639343400000|2021-12-12 21:10:00|9227.4|9206.4|9233.8|9212.8|9234|9213|9227.4|9206.4|10
1639343700000|2021-12-12 21:15:00|9234|9213|9227.3|9206.3|9234|9213|9227.2|9206.2|10
1639344000000|2021-12-12 21:20:00|9230.8|9209.8|9228.9|9207.9|9234|9213|9226.6|9205.6|16
1639344300000|2021-12-12 21:25:00|9233.6|9212.6|9232.4|9211.4|9234.3|9213.3|9223.5|9202.5|22
1639344600000|2021-12-12 21:30:00|9230.7|9209.7|9234|9213|9234|9213|9225.9|9204.9|25
1639344900000|2021-12-12 21:35:00|9226.5|9205.5|9240.6|9227.7|9244|9230.5|9226.4|9205.4|64
1639345200000|2021-12-12 21:40:00|9244.4|9227.8|9244.5|9226.3|9246.9|9227.9|9234.7|9218.1|51
1639345500000|2021-12-12 21:45:00|9239.6|9223.5|9225.2|9208|9246.9|9228|9210.1|9189.1|89
1639345800000|2021-12-12 21:50:00|9227.7|9210.1|9222.6|9212.6|9230.6|9214.5|9222.6|9208.3|17
1639346100000|2021-12-12 21:55:00|9228.9|9209.4|9224.3|9214.3|9229.8|9214.3|9224.3|9208.7|11
1639346400000|2021-12-12 22:00:00|9224.4|9212|9218.2|9203.2|9229.8|9217.7|9213.8|9198.8|52
1639346700000|2021-12-12 22:05:00|9217.1|9202.1|9213.2|9198.2|9221.5|9206.5|9211.8|9196.8|54
1639347000000|2021-12-12 22:10:00|9215|9200|9211.8|9196.8|9221.5|9206.5|9211.8|9196.8|33
1639347300000|2021-12-12 22:15:00|9217.4|9202.4|9211.8|9196.8|9221.5|9206.5|9211.8|9196.8|21
1639347600000|2021-12-12 22:20:00|9221.5|9206.5|9221.2|9206.2|9221.5|9209.2|9211.8|9196.8|59
1639347900000|2021-12-12 22:25:00|9211.8|9196.8|9222.1|9207.1|9224.5|9209.5|9211.8|9196.8|120
1639348200000|2021-12-12 22:30:00|9222.5|9207.5|9221.7|9206.7|9223.7|9208.7|9214.7|9199.7|336
1639348500000|2021-12-12 22:35:00|9221.6|9206.6|9220.9|9205.9|9222.6|9207.6|9214.7|9201.1|274
1639348800000|2021-12-12 22:40:00|9220.6|9205.6|9218.8|9203.8|9224.6|9209.6|9215.3|9200.3|342
1639349100000|2021-12-12 22:45:00|9219.1|9204.1|9220.7|9205.7|9222.9|9210.2|9212.6|9201.1|315
1639349400000|2021-12-12 22:50:00|9220.8|9205.8|9219.3|9204.3|9222.1|9207.5|9216.2|9201.2|359
1639349700000|2021-12-12 22:55:00|9220.4|9205.4|9209.2|9200|9222.6|9208.2|9208.1|9197.2|663
1639350000000|2021-12-12 23:00:00|9209.1|9199.8|9209.9|9206.4|9212.1|9206.7|9207|9199.5|761
1639350300000|2021-12-12 23:05:00|9209.8|9206.3|9208.8|9206.3|9209.9|9207.3|9207.6|9203.6|357
1639350600000|2021-12-12 23:10:00|9208.7|9206.2|9209.2|9206|9209.4|9206.2|9205.8|9199.7|437
1639350900000|2021-12-12 23:15:00|9208.9|9205.4|9208.5|9205.7|9209.6|9205.9|9207.4|9204|394
1639351200000|2021-12-12 23:20:00|9208.7|9205.8|9207.8|9204.6|9209.2|9205.9|9206.6|9203.2|367
1639351500000|2021-12-12 23:25:00|9207.4|9204.9|9207.6|9205.2|9208.6|9205.4|9206.5|9203.2|237
1639351800000|2021-12-12 23:30:00|9207.5|9205.1|9206.9|9204.5|9207.7|9205.3|9206.4|9204|121
1639352100000|2021-12-12 23:35:00|9207|9204.6|9207.3|9204.9|9208.2|9206|9206.2|9204|208
1639352400000|2021-12-12 23:40:00|9207.4|9205|9209.2|9206.8|9209.5|9207.1|9207.2|9204.6|171
1639352700000|2021-12-12 23:45:00|9209.3|9206.9|9211|9208.6|9211|9208.6|9209|9206.8|149
1639353000000|2021-12-12 23:50:00|9211.2|9208.8|9214.2|9211.8|9214.5|9212.3|9211.2|9208.8|160
1639353300000|2021-12-12 23:55:00|9214.3|9211.9|9213.7|9212.2|9214.6|9212.3|9212.2|9209.8|119
1639353600000|2021-12-13 00:00:00|9213.8|9212.3|9214|9212.5|9216.8|9214.7|9213|9211.2|249
1639353900000|2021-12-13 00:05:00|9213.9|9212.4|9216|9213.6|9216.3|9214.3|9213.9|9212|148
1639354200000|2021-12-13 00:10:00|9215.1|9213.7|9214.6|9213.1|9215.5|9213.7|9214.1|9212.2|126
1639354500000|2021-12-13 00:15:00|9214.5|9213|9215.7|9213.3|9215.7|9213.7|9214|9212.3|153
1639354800000|2021-12-13 00:20:00|9215.6|9213.2|9213.7|9212.2|9216|9214|9213.4|9211.9|101
1639355100000|2021-12-13 00:25:00|9213.8|9212.3|9214.3|9212.8|9215.2|9213.2|9213.7|9211.8|81
1639355400000|2021-12-13 00:30:00|9214.2|9212.7|9214.5|9213|9215.1|9213.2|9214.2|9212.3|82
1639355700000|2021-12-13 00:35:00|9214.7|9213.2|9214.3|9212.8|9215.5|9213.7|9214.2|9212.3|94
1639356000000|2021-12-13 00:40:00|9214.2|9212.7|9214.4|9212.9|9215.9|9213.8|9214.2|9212.5|101
1639356300000|2021-12-13 00:45:00|9214.5|9213|9214.6|9213.1|9215.4|9213.3|9214.3|9212.5|76
1639356600000|2021-12-13 00:50:00|9214.5|9213|9217|9215.5|9217.8|9216.2|9214.4|9212.7|123
1639356900000|2021-12-13 00:55:00|9217.1|9215.6|9217.5|9216|9218|9216.3|9216.7|9215|128
1639357200000|2021-12-13 01:00:00|9217.4|9215.9|9216.6|9215.1|9218|9216|9216.6|9214.8|117
1639357500000|2021-12-13 01:05:00|9216.7|9215.2|9219|9217.5|9220.2|9218.3|9216.7|9215.1|141
1639357800000|2021-12-13 01:10:00|9218.9|9217.4|9219.2|9217.7|9219.8|9217.8|9218|9216.4|117
1639358100000|2021-12-13 01:15:00|9219.7|9217.3|9218.3|9216.8|9220.1|9218.1|9218.1|9216.2|120
1639358400000|2021-12-13 01:20:00|9218.2|9216.7|9218|9216.5|9218.9|9217.1|9217.7|9215.9|101
1639358700000|2021-12-13 01:25:00|9218.1|9216.6|9218.1|9216.6|9219.5|9217.5|9217.9|9216|128
1639359000000|2021-12-13 01:30:00|9218|9216.5|9217|9215.5|9219.1|9217.1|9216.9|9215.4|127
1639359300000|2021-12-13 01:35:00|9217.4|9215|9217.5|9215.1|9217.8|9216|9216.9|9215|89
1639359600000|2021-12-13 01:40:00|9217.6|9215.2|9214.6|9213.1|9217.7|9215.7|9214.4|9212.4|121
1639359900000|2021-12-13 01:45:00|9214.4|9212.9|9213.8|9211.4|9215.8|9213.9|9213.1|9211.1|221
1639360200000|2021-12-13 01:50:00|9213.7|9211.3|9216.8|9215.3|9217.8|9215.9|9213.1|9211.2|193
1639360500000|2021-12-13 01:55:00|9217.3|9214.9|9217.9|9215.5|9218.9|9216.6|9216.5|9214.6|171
1639360800000|2021-12-13 02:00:00|9217.8|9215.4|9217.9|9216.4|9219.5|9217.5|9217.5|9215.4|181
1639361100000|2021-12-13 02:05:00|9218|9216.5|9216.8|9215.3|9218.9|9216.8|9216.7|9214.9|146
1639361400000|2021-12-13 02:10:00|9216.6|9215.1|9218.8|9216.4|9218.9|9216.8|9216.5|9214.5|155
1639361700000|2021-12-13 02:15:00|9218.7|9216.3|9219.5|9217.1|9219.5|9217.5|9218.4|9216.3|93
1639362000000|2021-12-13 02:20:00|9219.4|9217|9221.4|9219|9221.8|9219.5|9219.3|9216.9|149
1639362300000|2021-12-13 02:25:00|9221.1|9218.7|9217.2|9214.8|9221.6|9219.2|9216.6|9214.8|236
1639362600000|2021-12-13 02:30:00|9217.3|9214.9|9217.2|9214.8|9218.5|9216.4|9215.9|9213.9|302
1639362900000|2021-12-13 02:35:00|9216.2|9214.7|9217.4|9215.9|9218.6|9216.5|9216.2|9214.6|270
1639363200000|2021-12-13 02:40:00|9217.5|9216|9218.2|9215.8|9218.5|9216.4|9216.9|9214.6|171
1639363500000|2021-12-13 02:45:00|9218.1|9215.7|9218.3|9215.9|9218.5|9216.5|9217.4|9215.5|108
1639363800000|2021-12-13 02:50:00|9218.4|9216|9218|9215.6|9218.4|9216.5|9217.4|9215.6|82
1639364100000|2021-12-13 02:55:00|9217.9|9215.5|9219.5|9217.1|9219.6|9217.3|9217.6|9215.5|114
1639364400000|2021-12-13 03:00:00|9219.6|9217.2|9220.3|9217.9|9221.4|9219.3|9219.4|9217.1|172
1639364700000|2021-12-13 03:05:00|9220.4|9218|9219.2|9217.7|9220.8|9219|9219|9217.1|127
1639365000000|2021-12-13 03:10:00|9219.3|9217.8|9220.2|9218.7|9220.8|9218.7|9218.8|9216.8|120
1639365300000|2021-12-13 03:15:00|9220.6|9218.2|9221.4|9219|9221.4|9219.6|9220.1|9218.1|94
1639365600000|2021-12-13 03:20:00|9221.5|9219.1|9221.1|9218.7|9221.5|9219.3|9220.2|9218.2|88
1639365900000|2021-12-13 03:25:00|9221|9218.6|9220.1|9218.6|9221.1|9219.1|9219.7|9217.9|110
1639366200000|2021-12-13 03:30:00|9220.2|9218.7|9220.9|9218.5|9221.2|9219.3|9220.2|9218.3|129
1639366500000|2021-12-13 03:35:00|9220.8|9218.4|9220.4|9218.9|9221.6|9219.6|9220.3|9218.4|161
1639366800000|2021-12-13 03:40:00|9220.3|9218.8|9220.9|9218.5|9221|9219|9220.2|9218.3|84
1639367100000|2021-12-13 03:45:00|9220.8|9218.4|9219.9|9217.5|9221|9218.9|9219.4|9217.4|86
1639367400000|2021-12-13 03:50:00|9220|9217.6|9219.1|9216.7|9220|9218|9218.6|9216.7|105
1639367700000|2021-12-13 03:55:00|9218.8|9217.3|9219.2|9216.8|9219.5|9217.5|9218.6|9216.7|93
1639368000000|2021-12-13 04:00:00|9219.3|9216.9|9219.6|9217.2|9219.7|9217.9|9218.6|9216.7|105
1639368300000|2021-12-13 04:05:00|9219.5|9217.1|9219.5|9217.1|9219.9|9217.9|9218.6|9216.6|86
1639368600000|2021-12-13 04:10:00|9219.4|9217|9220|9217.6|9220.2|9218.2|9218.9|9217|68
1639368900000|2021-12-13 04:15:00|9220.1|9217.7|9220.4|9218.9|9220.9|9218.9|9219.3|9217.3|93
1639369200000|2021-12-13 04:20:00|9220.3|9218.8|9220.7|9218.3|9220.8|9218.9|9220.1|9218.2|61
1639369500000|2021-12-13 04:25:00|9220.6|9218.2|9220.8|9218.4|9220.9|9218.9|9220.2|9218.2|52
1639369800000|2021-12-13 04:30:00|9220.9|9218.5|9221|9219.5|9221.8|9219.7|9220.3|9218.4|132
1639370100000|2021-12-13 04:35:00|9221.1|9219.6|9221.9|9219.5|9222.3|9220.2|9221.1|9219.2|134
1639370400000|2021-12-13 04:40:00|9221.8|9219.4|9220.9|9218.5|9222.2|9219.9|9220.6|9218.4|122
1639370700000|2021-12-13 04:45:00|9220.4|9218.9|9220.8|9219.3|9221.5|9219.4|9220.4|9218.4|130
1639371000000|2021-12-13 04:50:00|9220.7|9219.2|9219.7|9217.3|9221.2|9219.3|9219.1|9217.2|80
1639371300000|2021-12-13 04:55:00|9219.2|9217.7|9220.1|9217.7|9220.2|9218.3|9219.2|9217.3|98
1639371600000|2021-12-13 05:00:00|9220|9217.6|9219.8|9217.4|9220.3|9218.2|9218.6|9216.7|118
1639371900000|2021-12-13 05:05:00|9219.9|9217.5|9219.9|9217.5|9220.1|9218.1|9219.5|9217.4|54
1639372200000|2021-12-13 05:10:00|9219.8|9217.4|9219.8|9217.4|9220.1|9218.1|9219.1|9217.1|65
1639372500000|2021-12-13 05:15:00|9219.9|9217.5|9219.1|9216.7|9220|9217.9|9218.9|9216.5|71
1639372800000|2021-12-13 05:20:00|9219.2|9216.8|9218.9|9216.5|9219.4|9217.1|9218.4|9216.5|69
1639373100000|2021-12-13 05:25:00|9219|9216.6|9218.2|9215.8|9219.2|9217.3|9217.5|9215.5|113
1639373400000|2021-12-13 05:30:00|9218.3|9215.9|9219|9216.6|9219.6|9217.6|9218.1|9215.9|105
1639373700000|2021-12-13 05:35:00|9218.6|9217.1|9220|9217.6|9220.1|9217.7|9218.6|9216.6|76
1639374000000|2021-12-13 05:40:00|9219.9|9217.5|9217.9|9216.4|9220|9217.6|9217.8|9215.7|79
1639374300000|2021-12-13 05:45:00|9218.4|9216|9219.1|9217.6|9219.6|9217.6|9217.4|9215.3|126
1639374600000|2021-12-13 05:50:00|9219.2|9217.7|9219.7|9218.2|9220.9|9218.8|9219.2|9217.2|122
1639374900000|2021-12-13 05:55:00|9220.1|9217.7|9221.6|9219.2|9221.8|9219.7|9220|9217.6|103
1639375200000|2021-12-13 06:00:00|9221.4|9219|9221.6|9219.2|9222.1|9219.7|9220.3|9218.4|99
1639375500000|2021-12-13 06:05:00|9221.7|9219.3|9222.4|9220|9222.6|9220.7|9220.7|9218.8|96
1639375800000|2021-12-13 06:10:00|9222.5|9220.1|9223.3|9220.9|9224.1|9222.2|9222.2|9220|124
1639376100000|2021-12-13 06:15:00|9223.4|9221|9222.3|9219.9|9223.8|9221.5|9221.7|9219.4|129
1639376400000|2021-12-13 06:20:00|9222.4|9220|9221.6|9219.2|9222.8|9220.7|9221.5|9219.2|237
1639376700000|2021-12-13 06:25:00|9221.8|9219.4|9221.7|9219.3|9222.1|9220|9220.3|9218.3|397
1639377000000|2021-12-13 06:30:00|9221.8|9219.4|9223.5|9221.1|9224.6|9222.2|9221.7|9219.4|405
1639377300000|2021-12-13 06:35:00|9223|9221.5|9224.1|9221.7|9225.1|9223.1|9223|9221.2|344
1639377600000|2021-12-13 06:40:00|9224.2|9221.8|9225.3|9222.9|9225.6|9223.4|9223.7|9221.5|178
1639377900000|2021-12-13 06:45:00|9225.4|9223|9225.4|9223.9|9226.7|9224.9|9225|9222.7|140
1639378200000|2021-12-13 06:50:00|9225.5|9224|9225.4|9223|9226.4|9224.1|9225.1|9222.7|136
1639378500000|2021-12-13 06:55:00|9225.3|9222.9|9226.8|9224.4|9226.9|9224.7|9225.3|9222.9|161
1639378800000|2021-12-13 07:00:00|9226.1|9224.6|9227.6|9225.2|9228|9226.1|9224.9|9223.2|403
1639379100000|2021-12-13 07:05:00|9227.5|9225.1|9228.3|9225.9|9228.5|9226.6|9226.8|9224.4|283
1639379400000|2021-12-13 07:10:00|9228.2|9225.8|9225.5|9224|9228.2|9225.9|9225.4|9223.5|172
1639379700000|2021-12-13 07:15:00|9225.4|9223.9|9223.9|9221.5|9225.7|9224.2|9223.4|9221.5|180
1639380000000|2021-12-13 07:20:00|9224.1|9221.7|9225.8|9223.4|9228.2|9226.1|9223.6|9221.6|182
1639380300000|2021-12-13 07:25:00|9225.9|9223.5|9225.6|9223.2|9226.2|9224.3|9225.1|9223|179
1639380600000|2021-12-13 07:30:00|9225.7|9223.3|9226.3|9224.8|9227.3|9225.2|9225.4|9223|264
1639380900000|2021-12-13 07:35:00|9226.1|9224.6|9225.5|9224|9226.8|9224.9|9225.3|9223.2|178
1639381200000|2021-12-13 07:40:00|9225.4|9223.9|9227.4|9225|9227.6|9226.1|9225.1|9223.4|188
1639381500000|2021-12-13 07:45:00|9227.3|9224.9|9226.6|9225.1|9228.1|9226.2|9226.5|9224.6|133
1639381800000|2021-12-13 07:50:00|9226.5|9225|9226.4|9224.9|9226.9|9225.4|9225.8|9223.8|149
1639382100000|2021-12-13 07:55:00|9226.3|9224.8|9227.8|9225.4|9229.4|9227.5|9226.3|9224.8|195
1639382400000|2021-12-13 08:00:00|9227.9|9225.5|9233.1|9230.7|9234.2|9231.8|9227.7|9225.3|375
1639382700000|2021-12-13 08:05:00|9233|9230.6|9229.3|9226.9|9233.9|9231.8|9228.6|9226.5|230
1639383000000|2021-12-13 08:10:00|9229.4|9227|9231.2|9228.8|9231.6|9229.3|9227.5|9225.2|259
1639383300000|2021-12-13 08:15:00|9231.3|9228.9|9235|9232.6|9235|9232.9|9231.3|9228.9|192
1639383600000|2021-12-13 08:20:00|9234.9|9232.5|9236.4|9234|9237.9|9235.9|9234.7|9232.3|251
1639383900000|2021-12-13 08:25:00|9236.6|9234.2|9235|9233.5|9236.6|9234.4|9234.2|9232|242
1639384200000|2021-12-13 08:30:00|9234.9|9233.4|9237.8|9235.4|9239.8|9237.5|9234.7|9232.3|329
1639384500000|2021-12-13 08:35:00|9237.9|9235.5|9241|9239.5|9241.6|9239.7|9237.8|9235.4|373
1639384800000|2021-12-13 08:40:00|9241.1|9239.6|9243.2|9240.8|9243.3|9240.9|9240.2|9238.1|246
1639385100000|2021-12-13 08:45:00|9243.3|9240.9|9243.7|9241.3|9244.9|9242.5|9241.9|9239.5|267
1639385400000|2021-12-13 08:50:00|9243.2|9241.7|9242.1|9239.7|9244|9242|9240.7|9238.7|285
1639385700000|2021-12-13 08:55:00|9242|9239.6|9242.4|9240|9242.4|9240.6|9240.7|9238.7|192
1639386000000|2021-12-13 09:00:00|9242.3|9239.9|9247.7|9245.3|9247.7|9245.7|9241.5|9239.4|381
1639386300000|2021-12-13 09:05:00|9247.8|9245.4|9249.3|9247.8|9249.7|9247.9|9246.4|9244.8|245
1639386600000|2021-12-13 09:10:00|9249.4|9247.9|9253.3|9250.9|9253.7|9251.6|9248|9246|246
1639386900000|2021-12-13 09:15:00|9253.2|9250.8|9253|9250.6|9254.8|9252.5|9251.9|9250.2|340
1639387200000|2021-12-13 09:20:00|9253.1|9250.7|9254.8|9252.4|9256|9254.3|9252.1|9250.2|405
1639387500000|2021-12-13 09:25:00|9254.7|9252.3|9256.2|9254.7|9257.5|9255.7|9254.2|9252.3|310
1639387800000|2021-12-13 09:30:00|9256.1|9254.6|9255.1|9253.6|9257.4|9255.4|9254.7|9253.1|364
1639388100000|2021-12-13 09:35:00|9255.2|9253.7|9254.5|9252.1|9257.6|9255.9|9253.7|9251.8|380
1639388400000|2021-12-13 09:40:00|9254.1|9252.6|9253.1|9251.6|9255.3|9253.5|9253|9251.4|234
1639388700000|2021-12-13 09:45:00|9253.2|9251.7|9252|9249.6|9253.7|9251.9|9251.7|9249.4|200
1639389000000|2021-12-13 09:50:00|9252.1|9249.7|9251.9|9249.5|9253.6|9251.8|9249.9|9247.7|334
1639389300000|2021-12-13 09:55:00|9252|9249.6|9249.5|9248|9252.5|9250.5|9249.4|9247.8|380
1639389600000|2021-12-13 10:00:00|9249.4|9247.9|9247.9|9245.5|9249.7|9248|9245.6|9243.8|344
1639389900000|2021-12-13 10:05:00|9248.1|9245.7|9245.1|9243.6|9249|9247|9244.8|9243.3|296
1639390200000|2021-12-13 10:10:00|9244.9|9243.4|9246.3|9243.9|9247.6|9245.7|9244.7|9243.2|323
1639390500000|2021-12-13 10:15:00|9246.2|9243.8|9245.6|9244.1|9247.1|9245.1|9245|9243.1|312
1639390800000|2021-12-13 10:20:00|9245.4|9243.9|9245.9|9243.5|9246.5|9244.6|9243.1|9241|413
1639391100000|2021-12-13 10:25:00|9245.8|9243.4|9244.4|9242|9246.3|9244.4|9244|9242|455
1639391400000|2021-12-13 10:30:00|9244.3|9241.9|9243.5|9241.1|9244.7|9242.8|9242.1|9239.9|408
1639391700000|2021-12-13 10:35:00|9243.2|9241.7|9245.8|9244.3|9247.5|9245.7|9243.1|9241.6|342
1639392000000|2021-12-13 10:40:00|9245.7|9244.2|9245.9|9243.5|9245.9|9244.2|9244.6|9242.7|282
1639392300000|2021-12-13 10:45:00|9245.8|9243.4|9246.1|9243.7|9246.9|9244.8|9244.6|9242.9|252
1639392600000|2021-12-13 10:50:00|9246.2|9243.8|9245.3|9242.9|9246.2|9244.2|9244.3|9242.4|274
1639392900000|2021-12-13 10:55:00|9245.2|9242.8|9241.7|9240.2|9245.4|9243.3|9241.7|9240.1|350
1639393200000|2021-12-13 11:00:00|9241.8|9240.3|9246.1|9243.7|9246.2|9244.2|9241.8|9239.5|341
1639393500000|2021-12-13 11:05:00|9246.2|9243.8|9246.3|9243.9|9247.5|9245.6|9245.3|9243.2|344
1639393800000|2021-12-13 11:10:00|9246.2|9243.8|9245.8|9243.4|9247.6|9245.7|9244.7|9243|429
1639394100000|2021-12-13 11:15:00|9246|9243.6|9247.3|9244.9|9247.7|9245.5|9244.7|9242.7|428
1639394400000|2021-12-13 11:20:00|9246.9|9245.4|9242.6|9241.1|9247|9245.5|9242.5|9240.7|445
1639394700000|2021-12-13 11:25:00|9242.9|9241.4|9241.1|9239.6|9243.5|9241.6|9241|9239|340
1639395000000|2021-12-13 11:30:00|9241.2|9239.7|9242.2|9240.7|9243.1|9241.2|9241|9239.4|349
1639395300000|2021-12-13 11:35:00|9242.1|9240.6|9239.2|9237.7|9242.5|9240.6|9238.6|9237|233
1639395600000|2021-12-13 11:40:00|9239.1|9237.6|9245.1|9243.6|9245.3|9243.8|9238.4|9236.7|290
1639395900000|2021-12-13 11:45:00|9245.2|9243.7|9242.7|9240.3|9245.5|9243.7|9242.1|9240|378
1639396200000|2021-12-13 11:50:00|9242.8|9240.4|9244|9241.6|9245|9243.1|9240.8|9239.1|256
1639396500000|2021-12-13 11:55:00|9243.9|9241.5|9245|9242.6|9245.3|9243.4|9243.2|9241.2|286
1639396800000|2021-12-13 12:00:00|9244.9|9242.5|9244.7|9242.3|9245.3|9243.3|9242.1|9240.5|386
1639397100000|2021-12-13 12:05:00|9244.6|9242.2|9240.7|9238.3|9244.9|9242.8|9239.8|9237.5|483
1639397400000|2021-12-13 12:10:00|9240.8|9238.4|9241.4|9239.9|9242|9239.9|9239.7|9237.5|328
1639397700000|2021-12-13 12:15:00|9241.3|9239.8|9243.7|9241.3|9244.3|9242.2|9240.5|9238.4|334
1639398000000|2021-12-13 12:20:00|9243.6|9241.2|9243.4|9241.9|9244.6|9242.4|9242.4|9240.3|317
1639398300000|2021-12-13 12:25:00|9243.3|9241.8|9243.2|9240.8|9243.9|9241.9|9242.1|9240|227
1639398600000|2021-12-13 12:30:00|9243.3|9240.9|9240|9238.5|9243.3|9240.9|9237|9235.5|467
1639398900000|2021-12-13 12:35:00|9240.1|9238.6|9235.5|9234|9242|9239.8|9235.4|9233.5|268
1639399200000|2021-12-13 12:40:00|9235.4|9233.9|9233.7|9231.3|9236.4|9234.4|9232.1|9230.1|294
1639399500000|2021-12-13 12:45:00|9233.5|9231.1|9230.9|9229.4|9234.9|9233.2|9230.7|9228.8|507
1639399800000|2021-12-13 12:50:00|9230.8|9229.3|9232.4|9230.9|9234.4|9232.7|9230.4|9228.6|487
1639400100000|2021-12-13 12:55:00|9232.5|9231|9236.6|9234.2|9236.7|9234.8|9231|9229.3|591
1639400400000|2021-12-13 13:00:00|9236.5|9234.1|9236|9234.5|9237.3|9235.7|9234.7|9232.7|456
1639400700000|2021-12-13 13:05:00|9235.9|9234.4|9237.7|9235.3|9237.9|9236.2|9234.4|9232.8|505
1639401000000|2021-12-13 13:10:00|9237.8|9235.4|9238.3|9235.9|9239.8|9237.8|9237.3|9235.3|399
1639401300000|2021-12-13 13:15:00|9238.2|9235.8|9235.4|9233|9238.8|9236.8|9234.9|9232.9|360
1639401600000|2021-12-13 13:20:00|9235.1|9233.6|9231.9|9230.4|9236.5|9234.3|9231.9|9230.4|532
1639401900000|2021-12-13 13:25:00|9232|9230.5|9231.5|9229.1|9233|9231.1|9230|9228.1|539
1639402200000|2021-12-13 13:30:00|9231.6|9229.2|9226.7|9225.2|9231.9|9229.5|9226.4|9224.5|534
1639402500000|2021-12-13 13:35:00|9226.6|9225.1|9225.4|9223|9229|9226.6|9224.8|9222.4|705
1639402800000|2021-12-13 13:40:00|9225.5|9223.1|9223|9220.6|9226.6|9224.2|9222.6|9220.5|592
1639403100000|2021-12-13 13:45:00|9223.1|9220.7|9230.6|9228.2|9231.1|9229.1|9223|9220.6|560
1639403400000|2021-12-13 13:50:00|9230.7|9228.3|9231.5|9229.1|9231.7|9229.9|9229.5|9227.7|492
1639403700000|2021-12-13 13:55:00|9231.6|9229.2|9231|9228.6|9233.2|9230.8|9229|9227.1|572
1639404000000|2021-12-13 14:00:00|9230.9|9228.5|9228|9226.5|9232.4|9230.4|9227.8|9226|516
1639404300000|2021-12-13 14:05:00|9228.2|9226.7|9226.2|9224.7|9229.8|9227.9|9226.2|9224.3|356
1639404600000|2021-12-13 14:10:00|9226.3|9224.8|9221.1|9219.6|9226.8|9224.9|9218.7|9216.3|402
1639404900000|2021-12-13 14:15:00|9221|9219.5|9218.6|9216.2|9223.3|9221.4|9216.8|9215.2|534
1639405200000|2021-12-13 14:20:00|9218.5|9216.1|9221.6|9220.1|9222|9220.4|9218.5|9216.1|425
1639405500000|2021-12-13 14:25:00|9221.5|9220|9220.2|9218.7|9222.6|9220.6|9218|9215.9|370
1639405800000|2021-12-13 14:30:00|9220.1|9218.6|9225.8|9223.4|9226.1|9223.8|9219.5|9217.7|704
1639406100000|2021-12-13 14:35:00|9225.9|9223.5|9223.6|9221.2|9226.3|9224.4|9220.8|9218.5|755
1639406400000|2021-12-13 14:40:00|9223.8|9221.4|9227.4|9225|9227.5|9225.1|9222.2|9219.8|573
1639406700000|2021-12-13 14:45:00|9227.3|9224.9|9230.5|9228.1|9230.8|9228.9|9227.1|9224.7|535
1639407000000|2021-12-13 14:50:00|9230.3|9227.9|9223.8|9221.4|9230.8|9228.4|9220|9217.6|778
1639407300000|2021-12-13 14:55:00|9224|9221.6|9224.5|9222.1|9224.7|9222.6|9219.5|9217.1|630
1639407600000|2021-12-13 15:00:00|9224.4|9222|9227.4|9225|9229.1|9226.7|9224.3|9221.9|643
1639407900000|2021-12-13 15:05:00|9227|9225.5|9226.2|9224.7|9228.7|9226.9|9224.2|9222.3|619
1639408200000|2021-12-13 15:10:00|9226.8|9224.4|9229.3|9226.9|9229.7|9227.8|9224|9221.7|621
1639408500000|2021-12-13 15:15:00|9229.2|9226.8|9228.9|9226.5|9229.5|9227.9|9224.8|9223|614
1639408800000|2021-12-13 15:20:00|9229|9226.6|9222.7|9220.3|9229|9226.8|9221|9219.1|729
1639409100000|2021-12-13 15:25:00|9222.8|9220.4|9222|9219.6|9224.2|9222.3|9219.5|9217.7|512
1639409400000|2021-12-13 15:30:00|9221.9|9219.5|9217.1|9215.6|9222.7|9220.8|9216.7|9214.8|527
1639409700000|2021-12-13 15:35:00|9217.2|9215.7|9222|9220.5|9222.6|9220.6|9216.8|9215|540
1639410000000|2021-12-13 15:40:00|9222.2|9220.7|9222.2|9220.7|9223|9221.2|9218.2|9216.4|488
1639410300000|2021-12-13 15:45:00|9222.1|9220.6|9225.2|9223.7|9228.1|9226.4|9221|9219.2|558
1639410600000|2021-12-13 15:50:00|9225.1|9223.6|9232.4|9230.9|9233.3|9231.2|9223|9221.2|739
1639410900000|2021-12-13 15:55:00|9232.5|9231|9232.8|9231.3|9235.1|9233.1|9231.1|9229.2|648
1639411200000|2021-12-13 16:00:00|9232.9|9231.4|9230.5|9229|9234.2|9232.6|9229|9227.2|625
1639411500000|2021-12-13 16:05:00|9230.3|9228.8|9229|9227.5|9231.4|9229.5|9228.5|9226.9|435
1639411800000|2021-12-13 16:10:00|9229.2|9227.7|9225.2|9222.8|9229.6|9227.7|9225.2|9222.8|500
1639412100000|2021-12-13 16:15:00|9224.6|9223.1|9221|9218.6|9224.9|9223.1|9219.9|9217.9|584
1639412400000|2021-12-13 16:20:00|9220.8|9218.4|9215.9|9214.4|9221.5|9219.4|9215.8|9214.1|499
1639412700000|2021-12-13 16:25:00|9216|9214.5|9218.4|9216.9|9219.6|9217.5|9215.2|9212.9|529
1639413000000|2021-12-13 16:30:00|9218.5|9217|9218.3|9215.9|9218.7|9217|9215.5|9213.5|504
1639413300000|2021-12-13 16:35:00|9218.1|9215.7|9218|9216.5|9219.1|9217|9216.8|9214.6|370
1639413600000|2021-12-13 16:40:00|9218.1|9216.6|9214.1|9211.7|9218.6|9216.6|9213.4|9211.5|425
1639413900000|2021-12-13 16:45:00|9214|9211.6|9214.1|9212.6|9217.1|9215.3|9213.4|9211.5|439
1639414200000|2021-12-13 16:50:00|9214.2|9212.7|9214.4|9212.9|9216.6|9214.7|9212.8|9210.9|382
1639414500000|2021-12-13 16:55:00|9214.3|9212.8|9213.6|9212.1|9216.9|9214.8|9212.8|9211|429
1639414800000|2021-12-13 17:00:00|9213.2|9211.7|9211.4|9209.9|9214.5|9212.6|9211|9209.1|436
1639415100000|2021-12-13 17:05:00|9211.3|9209.8|9212.7|9210.3|9213.3|9211.3|9211|9209.1|384
1639415400000|2021-12-13 17:10:00|9212.6|9210.2|9213.1|9211.6|9213.7|9212.2|9212|9210.1|306
1639415700000|2021-12-13 17:15:00|9213.2|9211.7|9210.9|9209.4|9214.1|9212.2|9210.4|9208.5|437
1639416000000|2021-12-13 17:20:00|9210.8|9209.3|9209.1|9206.7|9211.2|9209.4|9207.9|9206|432
1639416300000|2021-12-13 17:25:00|9209.2|9206.8|9208.9|9206.5|9209.3|9207.3|9206.5|9204.9|388
1639416600000|2021-12-13 17:30:00|9209|9206.6|9209.4|9207|9209.8|9207.9|9207.8|9205.9|332
1639416900000|2021-12-13 17:35:00|9209.5|9207.1|9211.2|9209.7|9211.9|9209.8|9209.2|9206.8|256
1639417200000|2021-12-13 17:40:00|9211.3|9209.8|9213.1|9210.7|9213.5|9211.3|9210.4|9208.4|219
1639417500000|2021-12-13 17:45:00|9213.3|9210.9|9215.1|9212.7|9215.5|9213.7|9212.8|9210.7|225
1639417800000|2021-12-13 17:50:00|9215.2|9212.8|9213.3|9210.9|9216.1|9214|9209.8|9207.8|353
1639418100000|2021-12-13 17:55:00|9213.4|9211|9217.8|9216.3|9217.8|9216.3|9213.1|9210.7|284
1639418400000|2021-12-13 18:00:00|9217.7|9216.2|9217.9|9216.4|9219.8|9217.5|9217|9214.8|209
1639418700000|2021-12-13 18:05:00|9217.8|9216.3|9218.9|9216.5|9219|9217|9217.1|9215|210
1639419000000|2021-12-13 18:10:00|9218.8|9216.4|9217.5|9215.1|9218.9|9216.5|9216.4|9214.1|188
1639419300000|2021-12-13 18:15:00|9217|9215.5|9216|9214.5|9217.3|9215.5|9215.7|9213.8|165
1639419600000|2021-12-13 18:20:00|9215.9|9214.4|9215|9212.6|9216.2|9214.6|9214.5|9212.2|202
1639419900000|2021-12-13 18:25:00|9214.9|9212.5|9216.2|9213.8|9216.3|9214|9214.3|9212.4|146
1639420200000|2021-12-13 18:30:00|9216.1|9213.7|9215.7|9213.3|9217.4|9215.3|9214.2|9212.6|236
1639420500000|2021-12-13 18:35:00|9215.6|9213.2|9216.1|9214.6|9216.6|9214.6|9214.3|9212.3|256
1639420800000|2021-12-13 18:40:00|9216|9214.5|9218.2|9215.8|9218.3|9216.1|9215.4|9213.5|275
1639421100000|2021-12-13 18:45:00|9217.9|9215.5|9216.4|9214.9|9218.4|9216.4|9215.8|9213.9|263
1639421400000|2021-12-13 18:50:00|9216.5|9215|9217.8|9215.4|9218|9215.8|9216.1|9214|217
1639421700000|2021-12-13 18:55:00|9217.3|9215.8|9217.8|9215.4|9218|9215.9|9216.4|9214.5|170
1639422000000|2021-12-13 19:00:00|9217.9|9215.5|9220.4|9218.9|9221|9218.9|9217.6|9215.4|210
1639422300000|2021-12-13 19:05:00|9220.3|9218.8|9220.3|9218.8|9221.6|9219.6|9219.7|9217.9|167
1639422600000|2021-12-13 19:10:00|9220.2|9218.7|9221.7|9219.3|9221.8|9219.8|9219.2|9217.5|152
1639422900000|2021-12-13 19:15:00|9221.1|9219.6|9220.7|9219.2|9221.4|9219.9|9220.3|9218.3|178
1639423200000|2021-12-13 19:20:00|9220.8|9219.3|9220.4|9218.9|9221.5|9219.4|9220.1|9218.2|182
1639423500000|2021-12-13 19:25:00|9220.3|9218.8|9219.1|9217.6|9221.2|9219.3|9218.1|9216.2|146
1639423800000|2021-12-13 19:30:00|9219|9217.5|9218.6|9217.1|9219.9|9218.4|9218.5|9216.5|197
1639424100000|2021-12-13 19:35:00|9218.7|9217.2|9218.2|9216.7|9219|9217.3|9218.1|9216.6|126
1639424400000|2021-12-13 19:40:00|9218.3|9216.8|9220.2|9218.7|9220.2|9218.7|9218.2|9216.4|153
1639424700000|2021-12-13 19:45:00|9220.3|9218.8|9220.4|9218.9|9221.1|9219.3|9219.8|9218.3|154
1639425000000|2021-12-13 19:50:00|9220.3|9218.8|9220.4|9218.9|9221.2|9219.7|9219.8|9218.3|146
1639425300000|2021-12-13 19:55:00|9220.5|9219|9221.9|9220.4|9222|9220.5|9220.2|9218.7|218
1639425600000|2021-12-13 20:00:00|9222|9220.5|9221.6|9219.2|9222.2|9220.5|9220.6|9218.7|206
1639425900000|2021-12-13 20:05:00|9221.1|9219.6|9221|9219.5|9221.7|9219.7|9220.8|9218.9|145
1639426200000|2021-12-13 20:10:00|9220.9|9219.4|9221.4|9219.9|9221.6|9220.1|9220.8|9218.9|119
1639426500000|2021-12-13 20:15:00|9221.5|9220|9221.8|9220.3|9222.5|9220.5|9221|9219|140
1639426800000|2021-12-13 20:20:00|9221.9|9220.4|9222.5|9221|9223.2|9221.3|9221.7|9219.8|157
1639427100000|2021-12-13 20:25:00|9222.4|9220.9|9222.8|9221.3|9224.1|9222.1|9222.1|9220.6|172
1639427400000|2021-12-13 20:30:00|9222.9|9221.4|9222.7|9221.2|9223.3|9221.5|9221.7|9219.4|187
1639427700000|2021-12-13 20:35:00|9222.8|9221.3|9225.5|9223.1|9225.6|9223.7|9222.7|9220.7|156
1639428000000|2021-12-13 20:40:00|9225.6|9223.2|9225.8|9224.3|9226.4|9224.6|9224.3|9222.1|230
1639428300000|2021-12-13 20:45:00|9225.7|9224.2|9227.6|9226.1|9228.5|9226.5|9225.6|9223.6|210
1639428600000|2021-12-13 20:50:00|9227.7|9226.2|9226.9|9225.4|9228.4|9226.8|9226.8|9224.9|265
1639428900000|2021-12-13 20:55:00|9227.3|9224.9|9227.5|9225.1|9227.9|9225.9|9224.7|9222.3|703
1639429200000|2021-12-13 21:00:00|9227.8|9225.4|9225.7|9223.3|9228.3|9225.9|9224.9|9223|228
1639429500000|2021-12-13 21:05:00|9225.6|9223.2|9224.3|9222.8|9226.1|9223.8|9224.1|9222.1|147
1639429800000|2021-12-13 21:10:00|9224.2|9222.7|9224.3|9222.8|9224.9|9223|9223.9|9221.9|93
1639430100000|2021-12-13 21:15:00|9224.8|9222.4|9224.4|9222|9225|9223.1|9224.3|9222|84
1639430400000|2021-12-13 21:20:00|9224.3|9221.9|9224.4|9222.9|9225.2|9223.3|9223.8|9221.9|70
1639430700000|2021-12-13 21:25:00|9224.9|9222.5|9225.8|9223.4|9226.1|9224|9224.3|9222.2|149
1639431000000|2021-12-13 21:30:00|9225.9|9223.5|9226.5|9225|9227.1|9225.3|9225.8|9223.4|101
1639431300000|2021-12-13 21:35:00|9226.3|9224.8|9225.7|9223.3|9226.9|9225.1|9225.1|9223|101
1639431600000|2021-12-13 21:40:00|9225.6|9223.2|9225.6|9223.2|9226|9223.8|9225.1|9223.1|79
1639431900000|2021-12-13 21:45:00|9225.7|9223.3|9225.1|9222.7|9226.2|9224|9224.2|9221.7|190
1639432200000|2021-12-13 21:50:00|9225.3|9222.9|9224.5|9222.1|9225.4|9223|9224.3|9221.9|92
1639432500000|2021-12-13 21:55:00|9224.6|9222.2|9230.7|9221|9230.7|9222.8|9224.5|9217.5|266
1639432800000|2021-12-13 22:00:00|9227.1|9221.4|9235.1|9223.1|9235.1|9225.3|9225.3|9221.1|69
1639433100000|2021-12-13 22:05:00|9235|9222.8|9235.6|9222.5|9237.8|9223.3|9235|9222|56
1639433400000|2021-12-13 22:10:00|9235.4|9222.1|9236|9221.8|9237.2|9222.9|9235|9220|107
1639433700000|2021-12-13 22:15:00|9235.3|9220.3|9236.1|9221.1|9237.5|9222.5|9235.2|9220.2|154
1639434000000|2021-12-13 22:20:00|9235.2|9220.2|9236.8|9221.8|9238.5|9223.8|9234.9|9219.9|177
1639434300000|2021-12-13 22:25:00|9237.4|9222.4|9236.5|9221.5|9238.8|9223.8|9236.3|9221.3|165
1639434600000|2021-12-13 22:30:00|9236|9221|9233.9|9218.9|9236.3|9221.3|9230|9215|422
1639434900000|2021-12-13 22:35:00|9234|9219|9232.8|9217.8|9236.8|9221.8|9231.4|9216.4|321
1639435200000|2021-12-13 22:40:00|9233|9218|9232.7|9217.7|9237|9222|9231.1|9216.1|215
1639435500000|2021-12-13 22:45:00|9233.4|9218.4|9235.2|9220.2|9236.5|9221.5|9230|9215|329
1639435800000|2021-12-13 22:50:00|9234.9|9219.9|9234.2|9219.2|9238.7|9223.7|9230.3|9215.3|319
1639436100000|2021-12-13 22:55:00|9234.3|9219.3|9233.8|9218.8|9237.4|9222.4|9231.8|9216.8|328
1639436400000|2021-12-13 23:00:00|9234.3|9219.3|9227.6|9224.8|9236.3|9226.2|9227.3|9217.4|587
1639436700000|2021-12-13 23:05:00|9227.5|9224.9|9227.5|9225.1|9228|9225.3|9227.2|9223.7|194
1639437000000|2021-12-13 23:10:00|9227.6|9225.2|9226.7|9224.3|9228.1|9225.6|9226.4|9223.9|193
1639437300000|2021-12-13 23:15:00|9226.6|9224.2|9225.4|9223|9227.5|9225.1|9225.2|9222.8|221
1639437600000|2021-12-13 23:20:00|9225.6|9223.2|9225.7|9223.3|9226.7|9224.2|9224.9|9222.5|254
1639437900000|2021-12-13 23:25:00|9225.9|9223.5|9227|9224.5|9227.4|9224.7|9224.9|9222.3|149
1639438200000|2021-12-13 23:30:00|9226.9|9224.6|9226|9223.6|9227.3|9224.9|9225.5|9223.1|154
1639438500000|2021-12-13 23:35:00|9225.9|9223.5|9226.6|9224.2|9227.7|9225.1|9225.6|9223.2|160
1639438800000|2021-12-13 23:40:00|9226.5|9224.1|9226.3|9223.9|9227.2|9224.8|9226.1|9223.7|149
1639439100000|2021-12-13 23:45:00|9226.4|9224|9226.1|9223.7|9226.5|9224.3|9225.6|9223.5|83
1639439400000|2021-12-13 23:50:00|9225.6|9224.1|9226.4|9224|9226.7|9224.4|9225.5|9223.4|110
1639439700000|2021-12-13 23:55:00|9226.3|9223.9|9225.6|9223.2|9226.5|9224.5|9225.1|9222.8|97
1639440000000|2021-12-14 00:00:00|9225.5|9223.1|9229.2|9226.8|9230.6|9228.2|9224.8|9222.8|261
1639440300000|2021-12-14 00:05:00|9228.8|9227.3|9228|9225.6|9229.5|9227.6|9226.9|9224.8|138
1639440600000|2021-12-14 00:10:00|9228.2|9225.8|9226.7|9225.2|9228.4|9226.4|9226.7|9224.6|102
1639440900000|2021-12-14 00:15:00|9226.8|9225.3|9229|9226.6|9229.1|9226.7|9226.8|9224.9|109
1639441200000|2021-12-14 00:20:00|9228.9|9226.5|9229|9226.6|9229.3|9227.2|9227.8|9226.1|172
1639441500000|2021-12-14 00:25:00|9229.1|9226.7|9227.9|9226.4|9229.4|9227.4|9227.8|9225.7|142
1639441800000|2021-12-14 00:30:00|9228.4|9226|9229.3|9226.9|9229.4|9227.4|9227.9|9225.9|137
1639442100000|2021-12-14 00:35:00|9229.2|9226.8|9228.5|9226.1|9229.5|9227.5|9227.9|9226.1|164
1639442400000|2021-12-14 00:40:00|9228.4|9226|9229.1|9226.7|9229.5|9227.1|9227.9|9225.8|169
1639442700000|2021-12-14 00:45:00|9229.2|9226.8|9230.1|9227.7|9230.3|9228|9228.8|9226.8|148
1639443000000|2021-12-14 00:50:00|9230|9227.6|9233.9|9232.4|9234.3|9232.4|9230|9227.6|255
1639443300000|2021-12-14 00:55:00|9234.3|9231.9|9231.9|9229.5|9235.9|9233.5|9231.3|9229.1|175
1639443600000|2021-12-14 01:00:00|9231.8|9229.4|9231.3|9229.8|9233.8|9231.7|9230.5|9228.7|263
1639443900000|2021-12-14 01:05:00|9231.9|9229.5|9232.4|9230.9|9233.6|9231.5|9231.6|9229.2|223
1639444200000|2021-12-14 01:10:00|9233|9230.6|9232.7|9230.3|9233.5|9231.6|9231.5|9229.4|200
1639444500000|2021-12-14 01:15:00|9231.9|9230.4|9231.9|9229.5|9232.9|9230.7|9230.5|9228.5|207
1639444800000|2021-12-14 01:20:00|9232|9229.6|9231.8|9229.4|9232.1|9230.2|9231|9228.6|159
1639445100000|2021-12-14 01:25:00|9231.5|9230|9232.5|9230.1|9233.2|9231.4|9231.5|9229.4|124
1639445400000|2021-12-14 01:30:00|9232.6|9230.2|9235.4|9233|9236|9233.8|9232|9230.1|170
1639445700000|2021-12-14 01:35:00|9235.3|9232.9|9233.7|9232.2|9235.5|9233.5|9233.6|9231.7|183
1639446000000|2021-12-14 01:40:00|9233.6|9232.1|9232.6|9231.1|9233.8|9232.1|9232.5|9230.7|128
1639446300000|2021-12-14 01:45:00|9232.7|9231.2|9231.6|9230.1|9234.2|9232.4|9231.2|9229.1|210
1639446600000|2021-12-14 01:50:00|9232.1|9229.7|9230.2|9228.7|9232.1|9230|9230|9227.7|183
1639446900000|2021-12-14 01:55:00|9230.3|9228.8|9229.7|9227.3|9231.2|9229.4|9228.9|9227.1|191
1639447200000|2021-12-14 02:00:00|9229.4|9227.9|9229.8|9228.3|9230.6|9228.5|9229|9227.1|150
1639447500000|2021-12-14 02:05:00|9229.9|9228.4|9230.6|9228.2|9230.7|9228.8|9229.2|9227.2|95
1639447800000|2021-12-14 02:10:00|9230.7|9228.3|9230.6|9228.2|9231|9229.1|9230.1|9228.1|73
1639448100000|2021-12-14 02:15:00|9230.7|9228.3|9230.7|9228.3|9231.5|9229.5|9230.1|9228.1|93
1639448400000|2021-12-14 02:20:00|9230.5|9229|9231.6|9229.2|9232.2|9230.4|9230.5|9228.5|128
1639448700000|2021-12-14 02:25:00|9231.7|9229.3|9231.4|9229|9231.7|9229.8|9230.9|9229|75
1639449000000|2021-12-14 02:30:00|9230.7|9229.2|9232|9230.5|9232.6|9230.7|9230.6|9228.7|131
1639449300000|2021-12-14 02:35:00|9232.1|9230.6|9232.8|9231.3|9234.4|9232.4|9231.9|9230.4|119
1639449600000|2021-12-14 02:40:00|9233.3|9230.9|9234|9231.6|9234.3|9232.3|9232.6|9230.6|165
1639449900000|2021-12-14 02:45:00|9233.6|9232.1|9234|9232.5|9234.9|9232.9|9233.6|9231.6|130
1639450200000|2021-12-14 02:50:00|9234.1|9232.6|9234.1|9232.6|9234.7|9232.8|9233.4|9231.3|127
1639450500000|2021-12-14 02:55:00|9234.3|9232.8|9232.6|9231.1|9235.1|9233.1|9232.4|9230.3|149
1639450800000|2021-12-14 03:00:00|9232|9230.5|9232.6|9230.2|9233.2|9231.2|9231.5|9229.7|151
1639451100000|2021-12-14 03:05:00|9232.7|9230.3|9233.6|9232.1|9234|9232.1|9232.1|9230.2|129
1639451400000|2021-12-14 03:10:00|9233.5|9232|9235.2|9232.8|9235.3|9233.1|9233.3|9231.3|108
1639451700000|2021-12-14 03:15:00|9235.3|9232.9|9234.5|9233|9235.7|9233.9|9234.3|9232.4|73
1639452000000|2021-12-14 03:20:00|9234.9|9232.5|9234.1|9231.7|9234.9|9233|9233.5|9231.5|88
1639452300000|2021-12-14 03:25:00|9234.2|9231.8|9234.1|9231.7|9235|9233|9233.4|9231.4|104
1639452600000|2021-12-14 03:30:00|9234|9231.6|9233.2|9230.8|9234.4|9232.5|9232.6|9230.7|113
1639452900000|2021-12-14 03:35:00|9233|9230.6|9232.5|9230.1|9233.4|9231.9|9229.2|9227.4|364
1639453200000|2021-12-14 03:40:00|9232.4|9230|9234.9|9232.5|9235|9233.2|9231.1|9229.1|193
1639453500000|2021-12-14 03:45:00|9235|9232.6|9235.1|9232.7|9236|9234.3|9234.3|9232.4|173
1639453800000|2021-12-14 03:50:00|9235|9232.6|9236.4|9234|9237.4|9235.4|9234.6|9232.6|212
1639454100000|2021-12-14 03:55:00|9236.5|9234.1|9235.7|9233.3|9237|9235|9235.1|9233.2|120
1639454400000|2021-12-14 04:00:00|9235.8|9233.4|9234.4|9232|9235.9|9233.5|9233.6|9231.6|116
1639454700000|2021-12-14 04:05:00|9234.5|9232.1|9234.1|9232.6|9234.6|9232.6|9233.6|9231.6|81
1639455000000|2021-12-14 04:10:00|9234.3|9232.8|9234.9|9232.5|9235|9233.2|9234.2|9232.3|86
1639455300000|2021-12-14 04:15:00|9234.8|9232.4|9235.9|9233.5|9236.1|9234|9234.4|9232.4|89
1639455600000|2021-12-14 04:20:00|9235.5|9234|9236.5|9234.1|9236.7|9234.7|9235.3|9233.2|101
1639455900000|2021-12-14 04:25:00|9236|9234.5|9237|9234.6|9237.1|9234.8|9235.8|9233.9|81
1639456200000|2021-12-14 04:30:00|9236.6|9235.1|9235.6|9233.2|9237|9235.1|9235|9233.1|96
1639456500000|2021-12-14 04:35:00|9235.7|9233.3|9234.1|9231.7|9235.7|9233.6|9233.4|9231.6|147
1639456800000|2021-12-14 04:40:00|9234|9231.6|9235|9232.6|9235.1|9233.1|9233.4|9231.5|96
1639457100000|2021-12-14 04:45:00|9234.9|9232.5|9234.9|9232.5|9235.4|9233.3|9234.3|9232.4|98
1639457400000|2021-12-14 04:50:00|9234.4|9232.9|9233.6|9232.1|9234.9|9233|9233.5|9231.6|79
1639457700000|2021-12-14 04:55:00|9233.7|9232.2|9233.2|9230.8|9234.3|9232.3|9232.6|9230.7|109
1639458000000|2021-12-14 05:00:00|9233.1|9230.7|9233.3|9230.9|9233.9|9231.6|9232.6|9230.7|97
1639458300000|2021-12-14 05:05:00|9233.2|9230.8|9233.2|9230.8|9233.3|9231.4|9232.5|9230.6|84
1639458600000|2021-12-14 05:10:00|9233.1|9230.7|9233.2|9230.8|9233.7|9231.8|9232.7|9230.6|81
1639458900000|2021-12-14 05:15:00|9233.1|9230.7|9232.4|9230|9233.4|9231.4|9231.9|9230|89
1639459200000|2021-12-14 05:20:00|9232|9230.5|9232.8|9230.4|9233|9230.6|9231.8|9229.9|76
1639459500000|2021-12-14 05:25:00|9232.9|9230.5|9233.3|9230.9|9233.5|9231.5|9232.8|9230.5|78
1639459800000|2021-12-14 05:30:00|9233.4|9231|9233.3|9230.9|9233.5|9231.5|9232.8|9230.6|71
1639460100000|2021-12-14 05:35:00|9233.4|9231|9232|9229.6|9233.5|9231.5|9231.9|9229.5|85
1639460400000|2021-12-14 05:40:00|9231.9|9229.5|9232.5|9230.1|9232.6|9230.6|9231.5|9229.5|91
1639460700000|2021-12-14 05:45:00|9231.9|9230.4|9231.7|9229.3|9232.6|9230.6|9230.7|9228.9|119
1639461000000|2021-12-14 05:50:00|9231.6|9229.2|9231.4|9229|9231.8|9229.8|9230.9|9228.6|116
1639461300000|2021-12-14 05:55:00|9231.5|9229.1|9233.3|9230.9|9233.5|9231.1|9230.3|9228.3|191
1639461600000|2021-12-14 06:00:00|9233.2|9230.8|9231.9|9230.4|9233.6|9231.6|9231.9|9229.9|120
1639461900000|2021-12-14 06:05:00|9232.4|9230|9231.3|9228.9|9232.4|9230.1|9230.7|9228.6|91
1639462200000|2021-12-14 06:10:00|9230.8|9229.3|9230.4|9228|9231.5|9229.5|9228.4|9226.4|158
1639462500000|2021-12-14 06:15:00|9230.3|9227.9|9231.2|9228.8|9231.3|9228.9|9229.7|9227.7|77
1639462800000|2021-12-14 06:20:00|9231.3|9228.9|9230.5|9228.1|9231.7|9229.5|9230.2|9228|80
1639463100000|2021-12-14 06:25:00|9230.4|9228|9230.6|9229.1|9231.1|9229.1|9229.3|9227.2|167
1639463400000|2021-12-14 06:30:00|9231|9228.6|9231.4|9229|9231.9|9229.6|9230.6|9228.2|128
1639463700000|2021-12-14 06:35:00|9231.3|9228.9|9230.8|9228.4|9231.3|9229.1|9230.2|9228.2|69
1639464000000|2021-12-14 06:40:00|9230.7|9228.3|9231.2|9229.7|9231.7|9229.7|9230|9228.1|111
1639464300000|2021-12-14 06:45:00|9231.3|9229.8|9232.5|9230.1|9232.7|9230.3|9230.8|9228.9|157
1639464600000|2021-12-14 06:50:00|9232.6|9230.2|9233|9230.6|9233.8|9231.5|9232.4|9230.1|150
1639464900000|2021-12-14 06:55:00|9232.9|9230.5|9233.1|9230.7|9234.4|9232.2|9232.4|9230.5|121
1639465200000|2021-12-14 07:00:00|9233.3|9230.9|9234.3|9231.9|9234.3|9232.2|9232.3|9230.1|239
1639465500000|2021-12-14 07:05:00|9234.2|9231.8|9233.4|9231|9234.8|9232.8|9232.6|9230.7|253
1639465800000|2021-12-14 07:10:00|9233.5|9231.1|9233|9230.6|9234.9|9232.9|9232.5|9230.6|216
1639466100000|2021-12-14 07:15:00|9233.1|9230.7|9233.1|9230.7|9234.2|9232.1|9232.2|9230.2|188
1639466400000|2021-12-14 07:20:00|9233.2|9230.8|9233.7|9232.2|9234.3|9232.3|9230.1|9228.2|134
1639466700000|2021-12-14 07:25:00|9233.8|9232.3|9235.6|9233.2|9236.6|9234.2|9233.7|9231.8|218
1639467000000|2021-12-14 07:30:00|9235.5|9233.1|9234.5|9233|9236|9234.2|9234.3|9232.5|218
1639467300000|2021-12-14 07:35:00|9234.6|9233.1|9236.9|9235.4|9237.7|9235.8|9233.6|9231.7|220
1639467600000|2021-12-14 07:40:00|9237|9235.5|9236.6|9234.2|9237.6|9235.7|9235.9|9234.1|281
1639467900000|2021-12-14 07:45:00|9236.7|9234.3|9235.8|9233.4|9238.6|9236.2|9235|9233.2|313
1639468200000|2021-12-14 07:50:00|9235.9|9233.5|9235.1|9232.7|9235.9|9234|9234|9232.1|232
1639468500000|2021-12-14 07:55:00|9235.6|9233.2|9234.6|9233.1|9235.6|9233.5|9233.7|9231.5|234
1639468800000|2021-12-14 08:00:00|9235|9232.6|9237.6|9235.2|9238.6|9236.7|9234.4|9232.5|401
1639469100000|2021-12-14 08:05:00|9237.7|9235.3|9235.8|9233.4|9238.5|9236.3|9235.3|9233.3|249
1639469400000|2021-12-14 08:10:00|9236|9233.6|9234.2|9231.8|9236.3|9234.3|9232.7|9230.8|361
1639469700000|2021-12-14 08:15:00|9234.4|9232|9226.5|9224.1|9234.4|9232.4|9226|9224|375
1639470000000|2021-12-14 08:20:00|9226.3|9223.9|9224|9221.6|9227.4|9225|9222.3|9219.9|369
1639470300000|2021-12-14 08:25:00|9224.1|9221.7|9228.5|9226.1|9228.5|9226.1|9224|9221.6|386
1639470600000|2021-12-14 08:30:00|9228.7|9226.3|9225.5|9223.1|9231.1|9228.7|9225.4|9223|335
1639470900000|2021-12-14 08:35:00|9225.4|9223|9222.4|9220|9225.6|9223.2|9221.8|9219.5|289
1639471200000|2021-12-14 08:40:00|9222.3|9219.9|9219.3|9216.9|9222.4|9220|9218.8|9216.4|254
1639471500000|2021-12-14 08:45:00|9219.4|9217|9223.3|9220.9|9224.1|9221.7|9218.4|9216.2|309
1639471800000|2021-12-14 08:50:00|9223.2|9220.8|9223.3|9220.9|9224.1|9221.7|9220.8|9218.7|315
1639472100000|2021-12-14 08:55:00|9223.2|9220.8|9210.1|9207.7|9223.5|9221.1|9209.9|9207.5|548
1639472400000|2021-12-14 09:00:00|9210.3|9207.9|9220.1|9218.6|9220.7|9218.6|9210.1|9207.7|490
1639472700000|2021-12-14 09:05:00|9220.7|9218.3|9222.7|9220.3|9223|9220.9|9217.7|9215.7|391
1639473000000|2021-12-14 09:10:00|9222.6|9220.2|9219.7|9217.3|9225.9|9223.4|9218.4|9216.5|479
1639473300000|2021-12-14 09:15:00|9219.8|9217.4|9220.8|9218.4|9222.7|9220.6|9218.6|9216.5|466
1639473600000|2021-12-14 09:20:00|9220.9|9218.5|9218.8|9216.4|9221.6|9219.6|9218.4|9216.1|283
1639473900000|2021-12-14 09:25:00|9218.6|9216.2|9213.7|9211.3|9219.5|9217.5|9213.4|9211|412
1639474200000|2021-12-14 09:30:00|9213.8|9211.4|9213.9|9211.5|9214.1|9212|9210.2|9208.6|354
1639474500000|2021-12-14 09:35:00|9213.8|9211.4|9210.1|9207.7|9213.9|9211.5|9208.6|9206.7|485
1639474800000|2021-12-14 09:40:00|9209.3|9207.8|9210.6|9208.2|9214.2|9211.8|9208.7|9206.9|363
1639475100000|2021-12-14 09:45:00|9211|9208.6|9212.3|9209.9|9214.1|9212.1|9209.9|9207.9|374
1639475400000|2021-12-14 09:50:00|9212.2|9209.8|9209.6|9207.2|9212.4|9210.5|9208.6|9206.8|233
1639475700000|2021-12-14 09:55:00|9209.7|9207.3|9206.8|9205.3|9209.7|9207.7|9204.3|9202.3|447
1639476000000|2021-12-14 10:00:00|9207.2|9204.8|9205.4|9203|9207.3|9205.4|9203.3|9201.3|270
1639476300000|2021-12-14 10:05:00|9205.5|9203.1|9198.9|9197.4|9205.5|9203.5|9198.6|9196.8|445
1639476600000|2021-12-14 10:10:00|9198.8|9197.3|9197.1|9195.6|9199.7|9197.7|9196.2|9194.1|594
1639476900000|2021-12-14 10:15:00|9197.2|9195.7|9197.3|9194.9|9200.4|9198.5|9196.4|9194.7|498
1639477200000|2021-12-14 10:20:00|9197.4|9195|9196.1|9194.6|9198.7|9197.2|9195.8|9194.3|289
1639477500000|2021-12-14 10:25:00|9196.2|9194.7|9197.9|9196.4|9198.8|9197.2|9195.9|9194.4|292
1639477800000|2021-12-14 10:30:00|9197.8|9196.3|9197.4|9195.9|9198.3|9196.6|9196.4|9194.5|448
1639478100000|2021-12-14 10:35:00|9197.5|9196|9198.3|9195.9|9198.8|9196.9|9195.9|9193.9|370
1639478400000|2021-12-14 10:40:00|9198.2|9195.8|9197.8|9195.4|9198.7|9196.6|9196.6|9194.9|338
1639478700000|2021-12-14 10:45:00|9197.7|9195.3|9198|9195.6|9198.3|9196.3|9196.5|9194.5|340
1639479000000|2021-12-14 10:50:00|9197.9|9195.5|9194.9|9193.4|9197.9|9196.1|9194.3|9192.5|400
1639479300000|2021-12-14 10:55:00|9194.7|9193.2|9196.5|9194.1|9196.6|9194.8|9193.4|9191.9|389
1639479600000|2021-12-14 11:00:00|9196.4|9194|9196.5|9194.1|9196.8|9195|9194.7|9193.1|364
1639479900000|2021-12-14 11:05:00|9196.6|9194.2|9196.1|9194.6|9196.9|9194.9|9195.2|9193.4|271
1639480200000|2021-12-14 11:10:00|9196.2|9194.7|9195.5|9194|9196.6|9194.8|9194.7|9193|250
1639480500000|2021-12-14 11:15:00|9195.8|9193.4|9193.1|9190.7|9196.8|9194.8|9192.1|9190.3|340
1639480800000|2021-12-14 11:20:00|9193|9190.6|9192.3|9190.8|9194.5|9192.9|9191.8|9190.1|305
1639481100000|2021-12-14 11:25:00|9192.2|9190.7|9190|9187.6|9193.6|9191.5|9189.3|9187.4|363
1639481400000|2021-12-14 11:30:00|9190.1|9187.7|9193|9190.6|9195.1|9193.1|9189.9|9187.7|349
1639481700000|2021-12-14 11:35:00|9193.1|9190.7|9191.6|9190.1|9194.3|9192.6|9191.5|9189.5|350
1639482000000|2021-12-14 11:40:00|9192.1|9189.7|9191.3|9188.9|9192.8|9190.9|9190.1|9188.2|394
1639482300000|2021-12-14 11:45:00|9191.4|9189|9191.3|9189.8|9192.4|9190.3|9190.1|9187.8|442
1639482600000|2021-12-14 11:50:00|9191.4|9189.9|9193.1|9191.6|9193.9|9191.9|9191|9189|354
1639482900000|2021-12-14 11:55:00|9193.2|9191.7|9196.1|9193.7|9196.2|9194.1|9191.7|9189.7|521
1639483200000|2021-12-14 12:00:00|9196|9193.6|9193.2|9190.8|9197.6|9195.8|9192.9|9190.6|443
1639483500000|2021-12-14 12:05:00|9193.3|9190.9|9197.2|9194.8|9197.7|9195.7|9192.4|9190.4|307
1639483800000|2021-12-14 12:10:00|9196.8|9195.3|9197.2|9195.7|9198.7|9196.3|9195.8|9194.2|384
1639484100000|2021-12-14 12:15:00|9197.3|9195.8|9202.5|9200.1|9202.6|9200.7|9197.3|9195.6|388
1639484400000|2021-12-14 12:20:00|9202.1|9200.6|9200.5|9199|9204.6|9202.8|9200.4|9198.3|378
1639484700000|2021-12-14 12:25:00|9200.6|9199.1|9202.8|9201.3|9204.3|9202.7|9199.9|9197.8|558
1639485000000|2021-12-14 12:30:00|9202.6|9201.1|9200|9197.6|9203|9201.2|9198.8|9196.8|643
1639485300000|2021-12-14 12:35:00|9200.1|9197.7|9198.4|9196.9|9200.5|9198.1|9198.2|9196.1|621
1639485600000|2021-12-14 12:40:00|9198.8|9196.4|9194.4|9192|9199.5|9197.6|9194.4|9192|690
1639485900000|2021-12-14 12:45:00|9193.9|9192.4|9196|9194.5|9197.6|9195.9|9193.4|9191.6|522
1639486200000|2021-12-14 12:50:00|9196.3|9194.8|9198.9|9197.4|9199.8|9197.8|9195.8|9194|507
1639486500000|2021-12-14 12:55:00|9198.8|9197.3|9199.2|9197.7|9200.1|9198.3|9196.8|9194.8|697
1639486800000|2021-12-14 13:00:00|9198.9|9197.4|9200.2|9197.8|9200.8|9198.8|9197|9195.1|443
1639487100000|2021-12-14 13:05:00|9200.4|9198|9200.2|9197.8|9201|9198.9|9198.5|9196.5|410
1639487400000|2021-12-14 13:10:00|9199.8|9198.3|9199.4|9197.9|9200.5|9198.5|9198.6|9196.8|346
1639487700000|2021-12-14 13:15:00|9199.7|9198.2|9199.1|9197.6|9200.6|9198.6|9197.3|9195.4|355
1639488000000|2021-12-14 13:20:00|9199.2|9197.7|9202.7|9201.2|9204.8|9203.1|9198.8|9197.3|411
1639488300000|2021-12-14 13:25:00|9202.6|9201.1|9201.3|9198.5|9204.9|9203.2|9199.2|9196.5|439
1639488600000|2021-12-14 13:30:00|9201.2|9197.7|9196.8|9195.3|9203.3|9200.9|9196.1|9194.6|666
1639488900000|2021-12-14 13:35:00|9196.7|9195.2|9201.4|9199.9|9202.7|9200.9|9194.1|9192.5|681
1639489200000|2021-12-14 13:40:00|9201.5|9200|9199.3|9196.9|9203.2|9201.4|9198.7|9196.7|489
1639489500000|2021-12-14 13:45:00|9199.4|9197|9196.3|9194.8|9199.9|9197.5|9196|9194.3|590
1639489800000|2021-12-14 13:50:00|9196.2|9194.7|9197.5|9195.1|9198.3|9196.3|9195.9|9194|641
1639490100000|2021-12-14 13:55:00|9197.6|9195.2|9196.1|9194.6|9199.1|9197.2|9196|9194|578
1639490400000|2021-12-14 14:00:00|9196|9194.5|9199.1|9196.7|9200.2|9198.7|9195.7|9193.7|741
1639490700000|2021-12-14 14:05:00|9199|9196.6|9202.3|9200.8|9203.3|9201.4|9198.2|9196.4|687
1639491000000|2021-12-14 14:10:00|9202.2|9200.7|9201.5|9200|9203.5|9201.9|9199.4|9197.7|676
1639491300000|2021-12-14 14:15:00|9201.4|9199.9|9202.7|9200.3|9203.1|9201.1|9200.5|9198.6|570
1639491600000|2021-12-14 14:20:00|9202.8|9200.4|9202.9|9200.5|9205.1|9203.1|9200.7|9198.9|391
1639491900000|2021-12-14 14:25:00|9202.8|9200.4|9206.7|9204.3|9207.2|9204.9|9202.7|9200.4|379
1639492200000|2021-12-14 14:30:00|9206.8|9204.4|9208.6|9207.1|9210.2|9208.3|9206|9204.2|604
1639492500000|2021-12-14 14:35:00|9208.7|9207.2|9211|9209.5|9211.9|9210|9208|9206|546
1639492800000|2021-12-14 14:40:00|9211.1|9209.6|9211.9|9209.5|9212.5|9210.8|9210.2|9208.5|547
1639493100000|2021-12-14 14:45:00|9212.1|9210.6|9210.3|9208.8|9214.9|9213|9209.2|9207.5|532
1639493400000|2021-12-14 14:50:00|9210.4|9208.9|9209.7|9208.2|9212.8|9210.5|9208.6|9206.6|501
1639493700000|2021-12-14 14:55:00|9209.6|9208.1|9211.8|9209.4|9213.3|9211.3|9207.1|9205|724
1639494000000|2021-12-14 15:00:00|9211.7|9209.3|9209.4|9207.9|9213.8|9211.6|9208.4|9206.4|760
1639494300000|2021-12-14 15:05:00|9209.5|9208|9209.2|9206.8|9212.2|9210.3|9207|9205|521
1639494600000|2021-12-14 15:10:00|9209.3|9206.9|9214.6|9212.2|9214.7|9213|9208.5|9206.1|519
1639494900000|2021-12-14 15:15:00|9214.7|9212.3|9217.3|9214.9|9217.7|9215.7|9214|9212.1|413
1639495200000|2021-12-14 15:20:00|9217.2|9214.8|9222.6|9221.1|9223.7|9221.6|9216.8|9214.7|488
1639495500000|2021-12-14 15:25:00|9223.1|9220.7|9223.8|9222.3|9224.4|9222.5|9221.9|9219.9|390
1639495800000|2021-12-14 15:30:00|9223.9|9222.4|9229.4|9227|9230.4|9228.4|9223.3|9221.3|468
1639496100000|2021-12-14 15:35:00|9229.5|9227.1|9231.6|9229.2|9232|9230.1|9229.2|9226.8|465
1639496400000|2021-12-14 15:40:00|9231.5|9229.1|9235.5|9233.1|9236.3|9234.4|9231|9229|566
1639496700000|2021-12-14 15:45:00|9235.4|9233|9235.1|9232.7|9237.3|9235|9234.4|9232.4|452
1639497000000|2021-12-14 15:50:00|9235.2|9232.8|9236.3|9234.8|9238.4|9236.5|9234.6|9232.5|532
1639497300000|2021-12-14 15:55:00|9236.2|9234.7|9241.2|9238.8|9242|9240.1|9236.2|9234.3|680
1639497600000|2021-12-14 16:00:00|9241.3|9238.9|9239|9237.5|9241.6|9239.7|9238.3|9236.8|636
1639497900000|2021-12-14 16:05:00|9238.8|9237.3|9239.1|9237.6|9240.3|9238.5|9237.8|9236|521
1639498200000|2021-12-14 16:10:00|9239.2|9237.7|9238.2|9236.7|9240.9|9238.9|9237.1|9235.6|518
1639498500000|2021-12-14 16:15:00|9238.3|9236.8|9238.3|9236.8|9240.2|9238.5|9237.5|9235.8|414
1639498800000|2021-12-14 16:20:00|9238.2|9236.7|9239.8|9237.4|9240.1|9238.6|9237.7|9236.2|370
1639499100000|2021-12-14 16:25:00|9239.7|9237.3|9238.9|9237.4|9241.6|9239.8|9238|9236.1|440
1639499400000|2021-12-14 16:30:00|9239|9237.5|9243.2|9240.8|9245.2|9243.4|9237.3|9235.4|518
1639499700000|2021-12-14 16:35:00|9243.1|9240.7|9237.3|9235.8|9243.2|9241|9237.1|9235.2|307
1639500000000|2021-12-14 16:40:00|9237.2|9235.7|9236.5|9235|9238.3|9236.5|9235.6|9233.4|363
1639500300000|2021-12-14 16:45:00|9236.4|9234.9|9238.2|9235.8|9240|9238.1|9236.3|9234.4|369
1639500600000|2021-12-14 16:50:00|9238.4|9236|9239.2|9236.8|9239.7|9237.7|9238.2|9235.9|253
1639500900000|2021-12-14 16:55:00|9239.3|9236.9|9238.7|9236.3|9239.7|9238|9237.7|9235.7|394
1639501200000|2021-12-14 17:00:00|9238.6|9236.2|9236.9|9235.4|9239.5|9237.5|9236.2|9234.1|401
1639501500000|2021-12-14 17:05:00|9236.8|9235.3|9233.8|9232.3|9237.1|9235.6|9233.7|9231.8|334
1639501800000|2021-12-14 17:10:00|9233.9|9232.4|9235.8|9233.4|9236.1|9234.6|9233.4|9231.6|282
1639502100000|2021-12-14 17:15:00|9235.9|9233.5|9233.9|9232.4|9236.2|9234.3|9233.5|9231.6|340
1639502400000|2021-12-14 17:20:00|9234.4|9232|9236.8|9234.4|9236.9|9235|9233.3|9231.4|317
1639502700000|2021-12-14 17:25:00|9236.7|9234.3|9235.2|9232.8|9236.8|9234.9|9234.3|9232.2|383
1639503000000|2021-12-14 17:30:00|9235.3|9232.9|9233|9231.5|9235.4|9233.4|9232.2|9230.3|262
1639503300000|2021-12-14 17:35:00|9233.1|9231.6|9228|9225.6|9233.1|9231.6|9227.5|9225.3|354
1639503600000|2021-12-14 17:40:00|9228.1|9225.7|9226.1|9224.6|9229.9|9228.3|9225.9|9224.1|381
1639503900000|2021-12-14 17:45:00|9226|9224.5|9228.9|9226.5|9228.9|9227|9225.8|9223.9|183
1639504200000|2021-12-14 17:50:00|9229|9226.6|9230.4|9228.9|9231.3|9229.2|9228.6|9226.6|223
1639504500000|2021-12-14 17:55:00|9230.6|9229.1|9229.9|9227.5|9231.1|9229.2|9228.8|9227.3|201
1639504800000|2021-12-14 18:00:00|9230|9227.6|9231.7|9229.3|9231.8|9229.9|9229.8|9227.5|271
1639505100000|2021-12-14 18:05:00|9231.6|9229.2|9230.6|9229.1|9232.3|9230.4|9230.3|9228.4|187
1639505400000|2021-12-14 18:10:00|9230.5|9229|9229.4|9227.9|9231.3|9229.3|9228.8|9226.9|204
1639505700000|2021-12-14 18:15:00|9229.3|9227.8|9230|9227.6|9230.2|9228.3|9228.5|9226.5|185
1639506000000|2021-12-14 18:20:00|9230.1|9227.7|9232|9229.6|9232.6|9230.3|9229.9|9227.6|252
1639506300000|2021-12-14 18:25:00|9232.1|9229.7|9235.2|9232.8|9235.3|9233.5|9231.4|9229.1|312
1639506600000|2021-12-14 18:30:00|9235.1|9232.7|9231.3|9228.9|9235.3|9232.9|9231.1|9228.9|167
1639506900000|2021-12-14 18:35:00|9231.4|9229|9232.5|9230.1|9232.6|9230.7|9229.7|9227.9|213
1639507200000|2021-12-14 18:40:00|9232.6|9230.2|9233.5|9231.1|9233.7|9231.8|9232|9230.1|203
1639507500000|2021-12-14 18:45:00|9233.6|9231.2|9235.8|9233.4|9235.9|9234|9232.9|9231|254
1639507800000|2021-12-14 18:50:00|9235.9|9233.5|9237.7|9235.3|9237.9|9235.8|9235.5|9233.4|273
1639508100000|2021-12-14 18:55:00|9237.3|9235.8|9237.3|9235.8|9238.1|9236.3|9237.2|9235.2|190
1639508400000|2021-12-14 19:00:00|9237.7|9235.3|9238.6|9237.1|9239.3|9237.1|9236.4|9234.4|175
1639508700000|2021-12-14 19:05:00|9238.5|9237|9240.6|9238.2|9240.8|9238.5|9238.3|9236.5|263
1639509000000|2021-12-14 19:10:00|9240.5|9238.1|9239.7|9237.3|9241|9238.6|9239.3|9237.1|267
1639509300000|2021-12-14 19:15:00|9239.6|9237.2|9238.8|9236.4|9239.9|9237.9|9237.3|9235.3|252
1639509600000|2021-12-14 19:20:00|9238.5|9237|9240.8|9238.4|9240.8|9238.8|9238.1|9235.7|229
1639509900000|2021-12-14 19:25:00|9240.7|9238.3|9239.4|9237|9241.5|9239.5|9238.8|9236.8|157
1639510200000|2021-12-14 19:30:00|9238.9|9237.4|9242.8|9240.4|9242.9|9240.5|9238.7|9236.5|223
1639510500000|2021-12-14 19:35:00|9242.9|9240.5|9242.5|9240.1|9243.5|9241.5|9241.4|9239.6|216
1639510800000|2021-12-14 19:40:00|9242.6|9240.2|9240.1|9237.7|9242.8|9240.4|9239.6|9237.7|205
1639511100000|2021-12-14 19:45:00|9240.2|9237.8|9241.1|9238.7|9241.6|9239.5|9238.8|9236.7|245
1639511400000|2021-12-14 19:50:00|9241.2|9238.8|9241.2|9238.8|9241.9|9239.5|9240.6|9238.4|244
1639511700000|2021-12-14 19:55:00|9241.1|9238.7|9243.8|9241.4|9244.5|9242.2|9240.8|9238.6|452
1639512000000|2021-12-14 20:00:00|9243.7|9241.3|9243.5|9241.1|9245.5|9243.2|9242.8|9241|296
1639512300000|2021-12-14 20:05:00|9243.4|9241|9241|9238.6|9243.6|9241.2|9240.5|9238.4|243
1639512600000|2021-12-14 20:10:00|9241.1|9238.7|9241.2|9238.8|9242.1|9239.7|9240.4|9238.4|191
1639512900000|2021-12-14 20:15:00|9241.1|9238.7|9242.8|9240.4|9243.2|9241.1|9240.7|9238.6|186
1639513200000|2021-12-14 20:20:00|9242.7|9240.3|9242.9|9240.5|9243.1|9240.7|9241.5|9239.4|226
1639513500000|2021-12-14 20:25:00|9243|9240.6|9243.6|9241.2|9243.9|9241.6|9241.4|9239.4|199
1639513800000|2021-12-14 20:30:00|9243.7|9241.3|9243.6|9241.2|9243.7|9241.7|9242.2|9240.1|242
1639514100000|2021-12-14 20:35:00|9243.7|9241.3|9242.4|9240.9|9243.8|9241.9|9242.3|9240.3|171
1639514400000|2021-12-14 20:40:00|9242.6|9241.1|9242.2|9240.7|9243.1|9241.1|9242.1|9240|156
1639514700000|2021-12-14 20:45:00|9242.5|9240.1|9242.3|9240.8|9243|9240.9|9242.1|9240|125
1639515000000|2021-12-14 20:50:00|9242.2|9240.7|9243.9|9242.4|9244.4|9242.4|9241.5|9239.5|157
1639515300000|2021-12-14 20:55:00|9244|9242.5|9245.4|9243|9246.3|9243.9|9243.5|9241.1|263
1639515600000|2021-12-14 21:00:00|9245.6|9243.2|9243.5|9241.1|9245.6|9243.7|9242.9|9240.5|131
1639515900000|2021-12-14 21:05:00|9243.4|9241|9242.4|9240.9|9243.9|9241.7|9242.2|9240.2|111
1639516200000|2021-12-14 21:10:00|9242.3|9240.8|9242.5|9241|9243.1|9241.2|9242.3|9240.3|75
1639516500000|2021-12-14 21:15:00|9242.6|9241.1|9242.9|9240.5|9243.1|9241.2|9242.4|9240.4|59
1639516800000|2021-12-14 21:20:00|9243|9240.6|9243.1|9241.6|9243.7|9241.7|9242.4|9240.5|95
1639517100000|2021-12-14 21:25:00|9243.5|9241.1|9245.1|9242.7|9245.3|9242.9|9243|9240.9|113
1639517400000|2021-12-14 21:30:00|9245|9242.6|9243.7|9241.3|9245.1|9242.7|9242.9|9240.9|154
1639517700000|2021-12-14 21:35:00|9243.8|9241.4|9243.6|9241.2|9243.8|9241.6|9243|9240.9|103
1639518000000|2021-12-14 21:40:00|9243.7|9241.3|9243.9|9241.5|9244|9241.6|9243|9240.9|105
1639518300000|2021-12-14 21:45:00|9243.8|9241.4|9244|9241.6|9244.1|9241.7|9242.6|9240.4|131
1639518600000|2021-12-14 21:50:00|9243.9|9241.5|9243.2|9240.8|9244.2|9241.8|9242.8|9240.4|83
1639518900000|2021-12-14 21:55:00|9243.5|9241.1|9245.2|9233.1|9245.2|9241.1|9242.7|9233.1|214
1639519200000|2021-12-14 22:00:00|9244.6|9232.8|9241.9|9226.9|9245.9|9236.7|9241.9|9226.9|40
1639519500000|2021-12-14 22:05:00|9241.6|9226.6|9244.4|9229.4|9244.6|9229.6|9240|9225|71
1639519800000|2021-12-14 22:10:00|9241.2|9226.2|9242.8|9227.8|9247.1|9232.1|9238.8|9223.8|183
1639520100000|2021-12-14 22:15:00|9243|9228|9243.5|9230.9|9247.1|9232.1|9238.8|9223.8|163
1639520400000|2021-12-14 22:20:00|9243.6|9230.8|9243.6|9228.6|9248.4|9233.4|9238.8|9223.8|148
1639520700000|2021-12-14 22:25:00|9243.7|9228.7|9242.8|9227.8|9247.1|9232.1|9238.6|9223.6|270
1639521000000|2021-12-14 22:30:00|9242.9|9227.9|9246|9231|9246.9|9231.9|9241.4|9226.4|761
1639521300000|2021-12-14 22:35:00|9245.9|9230.9|9246.3|9231.3|9246.9|9231.9|9242.1|9227.1|720
1639521600000|2021-12-14 22:40:00|9246.2|9231.2|9246.2|9231.2|9247.6|9232.6|9242.9|9227.9|604
1639521900000|2021-12-14 22:45:00|9246.5|9231.5|9246.7|9231.7|9249.5|9235.2|9243.6|9229|385
1639522200000|2021-12-14 22:50:00|9246.9|9231.9|9244.8|9229.8|9248.6|9236.4|9242.5|9229.5|404
1639522500000|2021-12-14 22:55:00|9244.9|9229.9|9246|9231|9250.6|9235.6|9243.2|9228.2|298
1639522800000|2021-12-14 23:00:00|9245|9232.4|9242.8|9240.1|9248.5|9240.3|9241.9|9232.3|385
1639523100000|2021-12-14 23:05:00|9242.9|9240|9243.3|9240.9|9243.8|9241.1|9242.6|9239.9|173
1639523400000|2021-12-14 23:10:00|9243.4|9241|9243.3|9240.9|9243.6|9241.2|9243.1|9240.7|108
1639523700000|2021-12-14 23:15:00|9243.4|9241|9243.8|9241.4|9243.8|9241.4|9242.6|9240.7|106
1639524000000|2021-12-14 23:20:00|9243.6|9241.2|9244|9241.6|9244.1|9242.1|9243.1|9241.1|97
1639524300000|2021-12-14 23:25:00|9243.9|9241.5|9243.9|9241.5|9244.1|9242|9243.4|9241.3|65
1639524600000|2021-12-14 23:30:00|9243.8|9241.4|9243.7|9241.3|9244.1|9241.7|9242.3|9239.9|130
1639524900000|2021-12-14 23:35:00|9243.6|9241.2|9243.2|9240.8|9243.7|9241.3|9243|9240.6|90
1639525200000|2021-12-14 23:40:00|9243.3|9240.9|9243.2|9240.8|9243.3|9241.4|9242.6|9240.6|72
1639525500000|2021-12-14 23:45:00|9243.3|9240.9|9243.2|9240.8|9243.4|9241.4|9242.7|9240.6|61
1639525800000|2021-12-14 23:50:00|9243.3|9240.9|9243.3|9240.9|9243.4|9241.3|9242.6|9240.6|105
1639526100000|2021-12-14 23:55:00|9243.2|9240.8|9243|9240.6|9243.6|9241.4|9242.4|9240.5|123
1639526400000|2021-12-15 00:00:00|9243.1|9240.7|9243.8|9241.4|9243.9|9242|9242.8|9240.7|191
1639526700000|2021-12-15 00:05:00|9243.7|9241.3|9243.4|9241|9244|9242|9242.6|9240.3|118
1639527000000|2021-12-15 00:10:00|9243.3|9240.9|9243.4|9241|9243.5|9241.5|9242.8|9240.7|77
1639527300000|2021-12-15 00:15:00|9243.3|9240.9|9243.5|9241.1|9243.6|9241.2|9243.1|9240.7|76
1639527600000|2021-12-15 00:20:00|9243.4|9241|9243.3|9240.9|9243.5|9241.5|9242.4|9240.5|54
1639527900000|2021-12-15 00:25:00|9243.4|9241|9242.4|9240|9243.6|9241.7|9241.7|9239.3|100
1639528200000|2021-12-15 00:30:00|9242|9240.5|9242.5|9240.1|9242.6|9240.7|9241.9|9239.7|124
1639528500000|2021-12-15 00:35:00|9242.4|9240|9241.4|9239|9242.6|9240.5|9240.8|9238.8|129
1639528800000|2021-12-15 00:40:00|9241.5|9239.1|9239.3|9237.8|9241.5|9239.2|9239|9237.1|182
1639529100000|2021-12-15 00:45:00|9239.6|9237.2|9238.4|9236.9|9239.9|9237.9|9238.4|9236.1|138
1639529400000|2021-12-15 00:50:00|9238.9|9236.5|9238.1|9235.7|9239.1|9237|9237.2|9234.8|187
1639529700000|2021-12-15 00:55:00|9238|9235.6|9238.1|9235.7|9238.2|9236.2|9237.3|9235.3|106
1639530000000|2021-12-15 01:00:00|9238|9235.6|9236.8|9235.3|9238|9236|9236.2|9234|171
1639530300000|2021-12-15 01:05:00|9237.3|9234.9|9234.7|9233.2|9237.7|9235.6|9234.6|9232.7|135
1639530600000|2021-12-15 01:10:00|9235.1|9232.7|9236.7|9234.3|9237.4|9235.5|9235|9232.7|140
1639530900000|2021-12-15 01:15:00|9236.6|9234.2|9237.3|9234.9|9237.7|9235.6|9236.6|9234.2|136
1639531200000|2021-12-15 01:20:00|9237.4|9235|9237.7|9235.3|9237.8|9235.8|9236.9|9234.7|106
1639531500000|2021-12-15 01:25:00|9237.6|9235.2|9237.2|9234.8|9237.8|9235.8|9236.2|9234.3|162
1639531800000|2021-12-15 01:30:00|9237.5|9235.1|9237.6|9236.1|9238.3|9236.4|9236.7|9234.7|133
1639532100000|2021-12-15 01:35:00|9238|9235.6|9238.6|9236.2|9239.4|9237.5|9237.6|9235.6|153
1639532400000|2021-12-15 01:40:00|9238.2|9236.7|9236.1|9233.7|9238.8|9236.9|9235.8|9233.7|130
1639532700000|2021-12-15 01:45:00|9236|9233.6|9236.1|9233.7|9236.4|9234.6|9235.1|9232.9|124
1639533000000|2021-12-15 01:50:00|9236.2|9233.8|9236.4|9234.9|9238.1|9236.2|9235.5|9233.8|171
1639533300000|2021-12-15 01:55:00|9236.1|9234.6|9238|9235.6|9238.4|9236|9236.1|9234.3|231
1639533600000|2021-12-15 02:00:00|9237.9|9235.5|9238.1|9236.6|9238.9|9236.7|9236.7|9234.9|229
1639533900000|2021-12-15 02:05:00|9238|9236.5|9239.5|9238|9240.6|9238.5|9237.6|9235.6|208
1639534200000|2021-12-15 02:10:00|9239.6|9238.1|9241.5|9239.1|9241.8|9239.7|9239.3|9237.4|183
1639534500000|2021-12-15 02:15:00|9241.6|9239.2|9240.7|9238.3|9241.6|9239.6|9239.6|9237.8|140
1639534800000|2021-12-15 02:20:00|9240.8|9238.4|9240.2|9237.8|9241.1|9239.3|9239.6|9237.7|124
1639535100000|2021-12-15 02:25:00|9240.1|9237.7|9240.2|9238.7|9240.9|9239|9239.6|9237.6|127
1639535400000|2021-12-15 02:30:00|9240.6|9238.2|9237.3|9234.9|9240.7|9238.8|9235.5|9233.7|270
1639535700000|2021-12-15 02:35:00|9236.7|9235.2|9237.4|9235|9237.8|9236|9236.7|9234.6|160
1639536000000|2021-12-15 02:40:00|9237.5|9235.1|9237.4|9235.9|9237.9|9236|9236.7|9234.8|124
1639536300000|2021-12-15 02:45:00|9237.5|9236|9235.7|9234.2|9238.4|9236.3|9235.7|9234.1|83
1639536600000|2021-12-15 02:50:00|9235.8|9234.3|9237.9|9235.5|9239|9236.6|9235.1|9233.3|149
1639536900000|2021-12-15 02:55:00|9238|9235.6|9240.5|9238.1|9241.1|9238.9|9237.7|9235.5|139
1639537200000|2021-12-15 03:00:00|9240.4|9238|9241.8|9239.4|9241.9|9239.9|9239.1|9236.8|140
1639537500000|2021-12-15 03:05:00|9241.7|9239.3|9241.9|9239.5|9241.9|9239.9|9241.1|9239.1|107
1639537800000|2021-12-15 03:10:00|9241.8|9239.4|9242.1|9240.6|9243.4|9241.4|9241.4|9239.4|146
1639538100000|2021-12-15 03:15:00|9242|9240.5|9242.9|9241.4|9243.7|9241.6|9241.9|9240.4|163
1639538400000|2021-12-15 03:20:00|9242.8|9241.3|9243.9|9242.4|9244.6|9242.5|9242.7|9240.7|85
1639538700000|2021-12-15 03:25:00|9243.8|9242.3|9244.2|9241.8|9244.6|9242.8|9243.6|9241.8|98
1639539000000|2021-12-15 03:30:00|9244.1|9241.7|9242.9|9241.4|9244.2|9242.2|9242.8|9240.9|91
1639539300000|2021-12-15 03:35:00|9243|9241.5|9243.7|9241.3|9243.9|9241.9|9242.8|9241|86
1639539600000|2021-12-15 03:40:00|9243.8|9241.4|9242.9|9241.4|9243.8|9241.5|9242.1|9240.5|96
1639539900000|2021-12-15 03:45:00|9242.7|9241.2|9243.6|9241.2|9244.2|9242|9242.6|9240.6|120
1639540200000|2021-12-15 03:50:00|9243.5|9241.1|9243.1|9241.6|9243.9|9242|9242.7|9240.7|128
1639540500000|2021-12-15 03:55:00|9243|9241.5|9244.4|9242|9244.8|9242.4|9242.9|9241|97
1639540800000|2021-12-15 04:00:00|9244.3|9241.9|9243|9240.6|9244.4|9242.3|9242.7|9240.6|127
1639541100000|2021-12-15 04:05:00|9242.5|9241|9242.8|9241.3|9243.5|9241.6|9242.3|9240.2|142
1639541400000|2021-12-15 04:10:00|9243.2|9240.8|9243.6|9241.2|9243.8|9241.5|9242.1|9240.1|122
1639541700000|2021-12-15 04:15:00|9243.5|9241.1|9242.3|9239.9|9243.5|9241.2|9241.5|9239.5|114
1639542000000|2021-12-15 04:20:00|9242.2|9239.8|9242|9239.6|9242.3|9240.3|9240.9|9238.5|111
1639542300000|2021-12-15 04:25:00|9242.2|9239.8|9241.9|9239.5|9242.2|9240|9240.8|9238.8|158
1639542600000|2021-12-15 04:30:00|9241.8|9239.4|9243.3|9240.9|9243.6|9241.2|9241.3|9239.1|143
1639542900000|2021-12-15 04:35:00|9242.8|9241.3|9242.4|9240.9|9243.4|9241.4|9242|9240|142
1639543200000|2021-12-15 04:40:00|9242.5|9241|9243.3|9240.9|9243.7|9241.6|9242.1|9240.1|136
1639543500000|2021-12-15 04:45:00|9243.4|9241|9242.9|9241.4|9243.6|9241.7|9242.2|9240.6|110
1639543800000|2021-12-15 04:50:00|9242.8|9241.3|9242.7|9241.2|9243.5|9241.5|9242.5|9240.6|93
1639544100000|2021-12-15 04:55:00|9242.8|9241.3|9243.5|9242|9244|9242|9242.6|9240.7|70
1639544400000|2021-12-15 05:00:00|9243.4|9241.9|9241.1|9238.7|9243.8|9241.9|9240.9|9238.6|165
1639544700000|2021-12-15 05:05:00|9240.7|9239.2|9240.7|9238.3|9241.5|9239.3|9240|9238|158
1639545000000|2021-12-15 05:10:00|9240.8|9238.4|9240.8|9238.4|9241.5|9239.6|9240.1|9238.1|200
1639545300000|2021-12-15 05:15:00|9240.7|9238.3|9241.8|9239.4|9241.8|9239.9|9240.2|9238.2|152
1639545600000|2021-12-15 05:20:00|9241.7|9239.3|9240.5|9238.1|9241.8|9239.9|9240.3|9237.9|98
1639545900000|2021-12-15 05:25:00|9240.6|9238.2|9240.7|9238.3|9241.3|9239.1|9240.1|9238|133
1639546200000|2021-12-15 05:30:00|9240.6|9238.2|9240.7|9238.3|9240.8|9238.9|9239.7|9237.6|104
1639546500000|2021-12-15 05:35:00|9240.8|9238.4|9241.2|9238.8|9241.5|9239.6|9240.2|9238.3|117
1639546800000|2021-12-15 05:40:00|9241.1|9238.7|9239.9|9237.5|9241.4|9239.5|9239.5|9237.3|147
1639547100000|2021-12-15 05:45:00|9240|9237.6|9240.6|9238.2|9240.6|9238.2|9238.9|9236.6|176
1639547400000|2021-12-15 05:50:00|9240.7|9238.3|9240.6|9238.2|9240.8|9238.8|9239.8|9237.7|155
1639547700000|2021-12-15 05:55:00|9240.7|9238.3|9240.6|9238.2|9241.7|9239.7|9240.1|9237.9|156
1639548000000|2021-12-15 06:00:00|9240.5|9238.1|9238.5|9236.1|9241|9238.9|9237.5|9235.1|212
1639548300000|2021-12-15 06:05:00|9238.4|9236|9236|9234.5|9238.6|9236.6|9235.9|9233.8|152
1639548600000|2021-12-15 06:10:00|9236.2|9234.7|9236|9233.6|9237.3|9235.3|9235.8|9233.4|160
1639548900000|2021-12-15 06:15:00|9235.9|9233.5|9236.9|9234.5|9237|9234.8|9235.4|9233|104
1639549200000|2021-12-15 06:20:00|9236.7|9234.3|9237.7|9235.3|9237.9|9235.5|9236.3|9234.3|96
1639549500000|2021-12-15 06:25:00|9237.8|9235.4|9237.6|9235.2|9238.2|9236.2|9236.7|9234.7|132
1639549800000|2021-12-15 06:30:00|9237.5|9235.1|9238.7|9236.3|9239|9236.9|9237.2|9235.1|95
1639550100000|2021-12-15 06:35:00|9238.8|9236.4|9238.8|9236.4|9239.2|9237.3|9238.2|9236.3|92
1639550400000|2021-12-15 06:40:00|9238.7|9236.3|9238.9|9236.5|9239.2|9237.3|9238|9236|113
1639550700000|2021-12-15 06:45:00|9238.8|9236.4|9238.9|9236.5|9239.3|9237.3|9238.3|9236.3|95
1639551000000|2021-12-15 06:50:00|9238.5|9237|9237.5|9236|9239.2|9237.2|9237.2|9235.6|141
1639551300000|2021-12-15 06:55:00|9237.4|9235.9|9236|9233.6|9238|9236.1|9235.1|9232.7|193
1639551600000|2021-12-15 07:00:00|9236.2|9233.8|9238.4|9236|9238.6|9236.5|9235.2|9233|240
1639551900000|2021-12-15 07:05:00|9238.3|9235.9|9240.6|9238.2|9241.9|9239.8|9237.6|9235.6|317
1639552200000|2021-12-15 07:10:00|9240.5|9238.1|9240|9238.5|9241.2|9239.5|9239.7|9237.8|198
1639552500000|2021-12-15 07:15:00|9239.9|9238.4|9240.3|9237.9|9240.6|9238.5|9238.1|9236.4|231
1639552800000|2021-12-15 07:20:00|9240.4|9238|9241.5|9239.1|9241.8|9240|9239.3|9237.8|281
1639553100000|2021-12-15 07:25:00|9241.6|9239.2|9243.8|9242.3|9244.4|9242.6|9240.3|9238.2|290
1639553400000|2021-12-15 07:30:00|9243.9|9242.4|9245|9243.5|9245.5|9243.9|9243.4|9241.6|166
1639553700000|2021-12-15 07:35:00|9244.9|9243.4|9245.5|9243.1|9246.9|9245.1|9244.7|9242.8|183
1639554000000|2021-12-15 07:40:00|9245.4|9243|9242.9|9241.4|9245.5|9243.5|9241.9|9240.3|211
1639554300000|2021-12-15 07:45:00|9243|9241.5|9246.3|9244.8|9246.8|9245|9242.7|9240.8|357
1639554600000|2021-12-15 07:50:00|9246.2|9244.7|9248.8|9246.4|9248.9|9247|9245.3|9243.5|280
1639554900000|2021-12-15 07:55:00|9248.1|9246.6|9249.4|9247|9249.8|9248|9247.2|9244.9|387
1639555200000|2021-12-15 08:00:00|9248.9|9247.4|9248.3|9246.8|9250.7|9248.9|9246.4|9244.6|495
1639555500000|2021-12-15 08:05:00|9248.1|9246.6|9244.6|9243.1|9248.9|9247|9243.8|9242.1|375
1639555800000|2021-12-15 08:10:00|9244.5|9243|9243.8|9242.3|9244.6|9243.1|9242.1|9240.1|257
1639556100000|2021-12-15 08:15:00|9243.6|9242.1|9243.7|9242.2|9244.5|9242.5|9241.6|9239.3|293
1639556400000|2021-12-15 08:20:00|9243.8|9242.3|9243.6|9241.2|9244.3|9242.3|9241.1|9239.2|299
1639556700000|2021-12-15 08:25:00|9243.4|9241|9243.6|9242.1|9245.5|9243.3|9242.6|9240.6|337
1639557000000|2021-12-15 08:30:00|9243.7|9242.2|9240.4|9238.9|9244.3|9242.4|9240.2|9238.4|357
1639557300000|2021-12-15 08:35:00|9240.3|9238.8|9242.2|9240.7|9243.1|9241.2|9239.7|9238.2|281
1639557600000|2021-12-15 08:40:00|9242.3|9240.8|9242.9|9241.4|9243.5|9241.9|9240.8|9238.6|223
1639557900000|2021-12-15 08:45:00|9243|9241.5|9243.4|9241.9|9245|9243|9242.1|9240.2|352
1639558200000|2021-12-15 08:50:00|9243.5|9242|9247.6|9245.2|9247.8|9246|9243.4|9241.4|337
1639558500000|2021-12-15 08:55:00|9247.7|9245.3|9244.3|9241.9|9247.8|9246|9243.6|9241.6|397
1639558800000|2021-12-15 09:00:00|9243.9|9242.4|9242.2|9240.7|9244.5|9242.5|9241.9|9240.1|415
1639559100000|2021-12-15 09:05:00|9242.1|9240.6|9246.3|9243.9|9246.4|9244.3|9240.8|9238.9|310
1639559400000|2021-12-15 09:10:00|9246.2|9243.8|9244.3|9242.8|9247.2|9245.2|9244|9242.1|268
1639559700000|2021-12-15 09:15:00|9244.4|9242.9|9237.9|9235.5|9244.4|9242.9|9236.4|9234.2|444
1639560000000|2021-12-15 09:20:00|9238|9235.6|9240.4|9238|9241|9239.2|9236.8|9234.5|228
1639560300000|2021-12-15 09:25:00|9240.5|9238.1|9238.4|9236|9242|9240|9237|9234.6|316
1639560600000|2021-12-15 09:30:00|9238.2|9235.8|9240.9|9238.5|9241.1|9239.1|9237|9235.1|204
1639560900000|2021-12-15 09:35:00|9240.8|9238.4|9240|9237.6|9242.9|9240.6|9239.7|9237.6|240
1639561200000|2021-12-15 09:40:00|9240.1|9237.7|9240|9238.5|9240.6|9238.7|9237.6|9235.5|259
1639561500000|2021-12-15 09:45:00|9239.8|9238.3|9242.1|9239.7|9243.6|9241.7|9239.7|9237.8|308
1639561800000|2021-12-15 09:50:00|9242.2|9239.8|9242.3|9240.8|9243.3|9241.2|9240.6|9239.1|253
1639562100000|2021-12-15 09:55:00|9242.2|9240.7|9243.2|9241.7|9244.2|9242.7|9242.2|9240.7|227
1639562400000|2021-12-15 10:00:00|9243.7|9242.2|9244.4|9242.9|9245.5|9243.4|9243.1|9241.2|321
1639562700000|2021-12-15 10:05:00|9244.7|9242.3|9245.6|9244.1|9246.7|9244.4|9243.7|9241.9|292
1639563000000|2021-12-15 10:10:00|9245.7|9244.2|9244.2|9241.8|9247.5|9245.3|9242.7|9241|377
1639563300000|2021-12-15 10:15:00|9244.1|9241.7|9247|9244.6|9247.7|9245.9|9243.7|9241.7|293
1639563600000|2021-12-15 10:20:00|9247.1|9244.7|9249.9|9247.5|9250|9247.9|9246.9|9244.7|326
1639563900000|2021-12-15 10:25:00|9250|9247.6|9246.8|9244.4|9250.2|9248.6|9245.3|9243.1|296
1639564200000|2021-12-15 10:30:00|9246.9|9244.5|9247.7|9245.3|9249|9247|9246.4|9244.3|262
1639564500000|2021-12-15 10:35:00|9247.6|9245.2|9246.5|9245|9248.1|9246.1|9245.1|9242.9|274
1639564800000|2021-12-15 10:40:00|9246.4|9244.9|9249.3|9246.9|9249.4|9247.4|9246|9244|312
1639565100000|2021-12-15 10:45:00|9249.4|9247|9248.7|9247.2|9249.5|9247.6|9247.9|9246|246
1639565400000|2021-12-15 10:50:00|9248.6|9247.1|9248.8|9246.4|9249.3|9247.5|9248|9246.1|188
1639565700000|2021-12-15 10:55:00|9248.9|9246.5|9249.4|9247|9249.6|9247.6|9246.8|9245.1|253
1639566000000|2021-12-15 11:00:00|9249.3|9246.9|9249.2|9246.8|9250.5|9249|9247.8|9246|245
1639566300000|2021-12-15 11:05:00|9249.3|9246.9|9246.4|9244.9|9249.3|9247.6|9245.6|9244.1|252
1639566600000|2021-12-15 11:10:00|9246.2|9244.7|9245.7|9243.3|9247|9245|9244.8|9242.8|364
1639566900000|2021-12-15 11:15:00|9245.6|9243.2|9245.3|9242.9|9246|9243.8|9244.5|9242.5|239
1639567200000|2021-12-15 11:20:00|9245.4|9243|9245.3|9243.8|9247.8|9246|9244.5|9242.6|269
1639567500000|2021-12-15 11:25:00|9245.4|9243.9|9247.3|9245.8|9248|9246.1|9244.8|9242.9|275
1639567800000|2021-12-15 11:30:00|9247.4|9245.9|9246.3|9244.8|9248.4|9246.2|9246|9244|255
1639568100000|2021-12-15 11:35:00|9246.1|9244.6|9245.5|9243.1|9246.6|9244.6|9243.9|9241.8|381
1639568400000|2021-12-15 11:40:00|9245.6|9243.2|9245|9243.5|9246.4|9244.7|9244.3|9242.2|189
1639568700000|2021-12-15 11:45:00|9244.5|9243|9246.1|9244.6|9247.7|9246.2|9244.3|9242.4|287
1639569000000|2021-12-15 11:50:00|9245.9|9244.4|9246.3|9244.8|9246.7|9245.2|9244.8|9242.9|221
1639569300000|2021-12-15 11:55:00|9246.2|9244.7|9243.7|9241.3|9246.9|9245|9243.3|9240.9|211
1639569600000|2021-12-15 12:00:00|9243.2|9241.7|9243.5|9241.1|9245.1|9243.4|9243|9241.1|237
1639569900000|2021-12-15 12:05:00|9243.6|9241.2|9246.2|9243.8|9248|9246.1|9243.4|9241|393
1639570200000|2021-12-15 12:10:00|9246.3|9243.9|9244.9|9242.5|9246.9|9244.9|9244|9241.9|429
1639570500000|2021-12-15 12:15:00|9245|9242.6|9247.1|9244.7|9247.3|9245.5|9244.1|9242|356
1639570800000|2021-12-15 12:20:00|9247|9244.6|9244.8|9243.3|9247.4|9245.5|9244.6|9242.5|289
1639571100000|2021-12-15 12:25:00|9244.6|9243.1|9245.3|9243.8|9245.4|9243.9|9244|9242.2|209
1639571400000|2021-12-15 12:30:00|9245.5|9244|9248.2|9245.8|9249.6|9247.7|9244.9|9243|266
1639571700000|2021-12-15 12:35:00|9248.3|9245.9|9249.6|9247.2|9250|9248.1|9247.8|9245.8|226
1639572000000|2021-12-15 12:40:00|9249.2|9247.7|9249.5|9247.1|9250.8|9249.1|9248.4|9246.6|246
1639572300000|2021-12-15 12:45:00|9249.6|9247.2|9250.3|9248.8|9250.9|9249.3|9249.2|9247.1|425
1639572600000|2021-12-15 12:50:00|9250.4|9248.9|9250.4|9248.9|9250.9|9249.2|9249.2|9247.4|387
1639572900000|2021-12-15 12:55:00|9250.3|9248.8|9249.7|9247.3|9252.6|9250.4|9248.7|9246.8|637
1639573200000|2021-12-15 13:00:00|9248.9|9247.4|9248.4|9246|9250.4|9248.7|9247.2|9245.1|556
1639573500000|2021-12-15 13:05:00|9248.3|9245.9|9250.4|9248.9|9251.4|9249.4|9247.5|9245.6|430
1639573800000|2021-12-15 13:10:00|9250.5|9249|9249.9|9247.5|9251.1|9249.1|9247.8|9245.8|410
1639574100000|2021-12-15 13:15:00|9249.8|9247.4|9250|9248.5|9250.9|9249.1|9249.3|9247.3|357
1639574400000|2021-12-15 13:20:00|9249.9|9248.4|9251.7|9249.3|9252.4|9250.2|9249.6|9247.6|496
1639574700000|2021-12-15 13:25:00|9251.5|9249.1|9250.8|9239.8|9253.2|9251.4|9249.4|9236.6|443
1639575000000|2021-12-15 13:30:00|9251.6|9239.4|9247.3|9245.8|9252.8|9248.5|9244.7|9235.2|807
1639575300000|2021-12-15 13:35:00|9247.4|9245.9|9247.9|9245.5|9248.6|9246.6|9244.4|9242.4|828
1639575600000|2021-12-15 13:40:00|9247.8|9245.4|9248.8|9246.4|9249.8|9247.8|9245.9|9244.1|640
1639575900000|2021-12-15 13:45:00|9248.9|9246.5|9244.7|9243.2|9249.7|9247.8|9244.5|9242.7|518
1639576200000|2021-12-15 13:50:00|9244.8|9243.3|9247.5|9246|9248.8|9246.7|9244.6|9242.9|547
1639576500000|2021-12-15 13:55:00|9247.6|9246.1|9245.9|9244.4|9249.1|9247.4|9244.8|9243.3|631
1639576800000|2021-12-15 14:00:00|9246|9244.5|9248.6|9247.1|9251.9|9250.4|9244.9|9243.4|732
1639577100000|2021-12-15 14:05:00|9248.5|9247|9252|9250.5|9252.9|9251.1|9248.3|9246.2|647
1639577400000|2021-12-15 14:10:00|9252.2|9250.7|9251.9|9249.5|9252.6|9250.7|9249.1|9247.6|600
1639577700000|2021-12-15 14:15:00|9252|9249.6|9249.7|9248.2|9253.1|9251.3|9249.1|9247.2|534
1639578000000|2021-12-15 14:20:00|9249.8|9248.3|9251.6|9250.1|9252.9|9251.4|9249.7|9248.2|431
1639578300000|2021-12-15 14:25:00|9251.5|9250|9258.2|9256.7|9259.3|9257.4|9251.5|9250|724
1639578600000|2021-12-15 14:30:00|9258.3|9256.8|9258.2|9255.8|9261.1|9259.3|9257.5|9255.2|959
1639578900000|2021-12-15 14:35:00|9258.1|9255.7|9261|9258.6|9263.7|9261.4|9257.4|9255.1|826
1639579200000|2021-12-15 14:40:00|9261.1|9258.7|9261|9259.5|9263.5|9261.5|9260.3|9258.1|746
1639579500000|2021-12-15 14:45:00|9261.1|9259.6|9262.6|9260.2|9264.5|9262.1|9258.8|9256.5|819
1639579800000|2021-12-15 14:50:00|9262.7|9260.3|9263.6|9261.2|9265|9263.2|9258.7|9256.7|718
1639580100000|2021-12-15 14:55:00|9263.2|9261.7|9262.5|9260.1|9263.9|9262|9259.5|9257.7|717
1639580400000|2021-12-15 15:00:00|9262.6|9260.2|9261.3|9258.9|9263.8|9261.8|9259|9257.1|778
1639580700000|2021-12-15 15:05:00|9261.4|9259|9260.1|9258.6|9264.2|9262.2|9259.5|9257.2|698
1639581000000|2021-12-15 15:10:00|9260|9258.5|9261.1|9258.7|9263.6|9261.6|9258.9|9256.9|626
1639581300000|2021-12-15 15:15:00|9261|9258.6|9260.7|9258.3|9261|9259.1|9258.5|9256.6|567
1639581600000|2021-12-15 15:20:00|9260.6|9258.2|9263|9260.6|9263.2|9261.1|9257.8|9255.9|485
1639581900000|2021-12-15 15:25:00|9263.1|9260.7|9260.3|9258.8|9263.3|9261.2|9258.6|9256.8|595
1639582200000|2021-12-15 15:30:00|9260.2|9258.7|9261|9259.5|9263.8|9262|9260.2|9258.7|535
1639582500000|2021-12-15 15:35:00|9261.1|9259.6|9265.3|9263.8|9265.5|9263.8|9259.8|9257.9|647
1639582800000|2021-12-15 15:40:00|9265.7|9263.3|9267.5|9266|9269.6|9267.6|9264|9262|605
1639583100000|2021-12-15 15:45:00|9267.6|9266.1|9269.7|9267.3|9271|9269.4|9266.3|9264.2|616
1639583400000|2021-12-15 15:50:00|9269.6|9267.2|9267.7|9265.3|9271.2|9269.1|9266.5|9264.5|696
1639583700000|2021-12-15 15:55:00|9267.8|9265.4|9264.1|9261.7|9268.8|9266.8|9262.8|9260.4|698
1639584000000|2021-12-15 16:00:00|9264|9261.6|9260.6|9258.2|9264.7|9262.7|9256.7|9254.3|833
1639584300000|2021-12-15 16:05:00|9261|9258.6|9259.2|9257.7|9263.2|9260.9|9259.1|9257.6|708
1639584600000|2021-12-15 16:10:00|9259.3|9257.8|9258.6|9257.1|9259.6|9257.8|9256.7|9254.6|448
1639584900000|2021-12-15 16:15:00|9259|9256.6|9258.3|9256.8|9260.4|9258.4|9257.6|9255.6|376
1639585200000|2021-12-15 16:20:00|9258.2|9256.7|9256.3|9254.8|9258.7|9256.8|9254.5|9252.8|475
1639585500000|2021-12-15 16:25:00|9256.2|9254.7|9256.8|9255.3|9257.5|9255.7|9253.8|9251.8|670
1639585800000|2021-12-15 16:30:00|9256.6|9255.1|9256.7|9255.2|9258.4|9256.7|9254.7|9252.9|481
1639586100000|2021-12-15 16:35:00|9256.8|9255.3|9260.2|9258.7|9262.4|9260.2|9256.4|9254.6|426
1639586400000|2021-12-15 16:40:00|9260.4|9258.9|9255.3|9252.9|9261|9259|9254.3|9252.4|422
1639586700000|2021-12-15 16:45:00|9255.2|9252.8|9255.2|9253.7|9257.4|9255.5|9254.2|9252.2|469
1639587000000|2021-12-15 16:50:00|9255.8|9253.4|9259.3|9256.9|9259.7|9257.5|9255.2|9253.3|374
1639587300000|2021-12-15 16:55:00|9259.2|9256.8|9260|9257.6|9261.9|9260|9258.5|9256.6|423
1639587600000|2021-12-15 17:00:00|9260.1|9257.7|9261.6|9260.1|9262.7|9261.2|9259.2|9257.1|499
1639587900000|2021-12-15 17:05:00|9261.7|9260.2|9261.6|9260.1|9262.4|9260.5|9259.8|9257.9|326
1639588200000|2021-12-15 17:10:00|9261.7|9260.2|9261.7|9260.2|9262.2|9260.7|9259.9|9258|353
1639588500000|2021-12-15 17:15:00|9261.6|9260.1|9265.1|9262.7|9265.3|9263.5|9260.8|9259.3|367
1639588800000|2021-12-15 17:20:00|9265.2|9262.8|9264.8|9263.3|9265.3|9263.5|9263.7|9262|296
1639589100000|2021-12-15 17:25:00|9264.7|9263.2|9263.5|9262|9265.9|9264.2|9261.6|9260|523
1639589400000|2021-12-15 17:30:00|9263.4|9261.9|9263.1|9261.6|9264.7|9262.8|9261.4|9259|328
1639589700000|2021-12-15 17:35:00|9263|9261.5|9264.8|9262.4|9264.9|9263|9262.3|9260.8|328
1639590000000|2021-12-15 17:40:00|9264.7|9262.3|9265.1|9263.6|9266.2|9264.2|9264.1|9262.3|322
1639590300000|2021-12-15 17:45:00|9265.2|9263.7|9265.3|9263.8|9265.9|9264.1|9264.9|9263|206
1639590600000|2021-12-15 17:50:00|9265.2|9263.7|9264.9|9262.5|9266.6|9264.7|9263.8|9261.5|300
1639590900000|2021-12-15 17:55:00|9265.1|9262.7|9267.5|9265.1|9269|9266.6|9264.3|9262.3|372
1639591200000|2021-12-15 18:00:00|9267.4|9265|9267.8|9266.3|9268.6|9266.9|9265.8|9263.8|376
1639591500000|2021-12-15 18:05:00|9268.2|9265.8|9266.9|9265.4|9268.5|9266.6|9266.5|9264.5|304
1639591800000|2021-12-15 18:10:00|9266.8|9265.3|9266.9|9265.4|9268|9266|9266.6|9264.7|261
1639592100000|2021-12-15 18:15:00|9266.8|9265.3|9267.4|9265.9|9267.8|9266.2|9266.3|9264.4|239
1639592400000|2021-12-15 18:20:00|9267.3|9265.8|9268.6|9266.2|9269.2|9267.2|9267.2|9265.4|295
1639592700000|2021-12-15 18:25:00|9268.5|9266.1|9268.6|9267.1|9269.8|9268|9267.4|9265.7|287
1639593000000|2021-12-15 18:30:00|9268.7|9267.2|9269.1|9266.7|9269.4|9267.3|9268.1|9266.4|241
1639593300000|2021-12-15 18:35:00|9269|9266.6|9267.7|9266.2|9269.7|9267.5|9266.8|9264.8|212
1639593600000|2021-12-15 18:40:00|9267.6|9266.1|9268.8|9266.4|9268.9|9266.6|9266.1|9264.2|338
1639593900000|2021-12-15 18:45:00|9268.7|9266.3|9269.8|9267.4|9270.2|9268|9267.5|9265.6|367
1639594200000|2021-12-15 18:50:00|9269.7|9267.3|9269|9266.6|9270.6|9268.5|9267.5|9265.6|371
1639594500000|2021-12-15 18:55:00|9269.1|9266.7|9269.6|9264.7|9274.1|9268.9|9268.5|9263.1|512
1639594800000|2021-12-15 19:00:00|9270.2|9265|9281.3|9278.9|9296.1|9293.7|9270.2|9261.4|2150
1639595100000|2021-12-15 19:05:00|9282|9279.6|9281.8|9279.4|9288.9|9286.1|9278.6|9275.7|1863
1639595400000|2021-12-15 19:10:00|9281.9|9279.5|9278.6|9276.2|9285.8|9283.7|9272.7|9269.6|1618
1639595700000|2021-12-15 19:15:00|9279.1|9276.7|9287.5|9285.1|9288.3|9285.8|9275.3|9272.9|1605
1639596000000|2021-12-15 19:20:00|9287.7|9285.3|9284.3|9281.9|9288.3|9285.9|9280.9|9278.5|1229
1639596300000|2021-12-15 19:25:00|9284.2|9281.8|9290.6|9288.2|9294.3|9292.1|9284.2|9281.8|1414
1639596600000|2021-12-15 19:30:00|9290.5|9288.1|9290.4|9288|9292.2|9289.8|9286.5|9284.4|1454
1639596900000|2021-12-15 19:35:00|9290.5|9288.1|9277.6|9275.2|9291.8|9289.7|9277.6|9275.2|1520
1639597200000|2021-12-15 19:40:00|9276.6|9274.7|9280.5|9278.1|9282.7|9280.3|9274.3|9271.9|1735
1639597500000|2021-12-15 19:45:00|9280.4|9278|9271.7|9269.3|9281|9278.6|9271.5|9269.1|1347
1639597800000|2021-12-15 19:50:00|9272.1|9269.7|9262.2|9259.8|9277.2|9274.8|9262|9259.8|1412
1639598100000|2021-12-15 19:55:00|9262.7|9260.3|9259.4|9257|9265|9262.6|9256.4|9254.7|1495
1639598400000|2021-12-15 20:00:00|9259.6|9258.1|9259.8|9257.4|9265.1|9262.7|9258|9255.6|1232
1639598700000|2021-12-15 20:05:00|9260|9257.6|9257.2|9254.8|9260|9257.6|9253.6|9251.2|1070
1639599000000|2021-12-15 20:10:00|9257.1|9254.7|9258.6|9256.2|9258.6|9256.2|9254.6|9252.2|967
1639599300000|2021-12-15 20:15:00|9258.3|9255.9|9254.9|9252.5|9259|9256.6|9251.7|9249.3|1108
1639599600000|2021-12-15 20:20:00|9254.8|9252.4|9256|9253.6|9256.5|9254.1|9251.1|9248.7|999
1639599900000|2021-12-15 20:25:00|9255.8|9253.4|9246.6|9245.1|9256.3|9253.9|9246.6|9244.9|998
1639600200000|2021-12-15 20:30:00|9247.1|9244.7|9241.4|9239|9249|9247|9241.4|9239|701
1639600500000|2021-12-15 20:35:00|9241.3|9238.9|9247.3|9244.9|9247.3|9245.3|9241|9238.6|880
1639600800000|2021-12-15 20:40:00|9246.8|9245.3|9246.6|9244.2|9247.3|9245.4|9244.3|9242.2|529
1639601100000|2021-12-15 20:45:00|9246.5|9244.1|9249.1|9246.7|9250.8|9248.7|9245.9|9243.8|586
1639601400000|2021-12-15 20:50:00|9249.2|9246.8|9246.6|9244.2|9249.9|9247.9|9245.2|9242.8|646
1639601700000|2021-12-15 20:55:00|9246.7|9244.3|9247.5|9245.1|9248.7|9246.8|9245.4|9243|554
1639602000000|2021-12-15 21:00:00|9247|9245.5|9245.5|9243.1|9248.5|9246.5|9245.1|9242.7|355
1639602300000|2021-12-15 21:05:00|9245.4|9243|9245.8|9243.4|9245.9|9244|9244.4|9242.4|174
1639602600000|2021-12-15 21:10:00|9245.7|9243.3|9245.7|9243.3|9246.1|9244|9245.3|9243.3|74
1639602900000|2021-12-15 21:15:00|9245.6|9243.2|9243.8|9241.4|9245.6|9243.4|9243.7|9241.3|164
1639603200000|2021-12-15 21:20:00|9243.7|9241.3|9245.9|9243.5|9246.4|9244.5|9243.7|9241.3|164
1639603500000|2021-12-15 21:25:00|9246|9243.6|9247|9245.5|9248.1|9246.1|9245|9242.6|202
1639603800000|2021-12-15 21:30:00|9247.4|9245.9|9245.9|9243.5|9247.6|9245.9|9245.4|9243|137
1639604100000|2021-12-15 21:35:00|9246|9243.6|9245.9|9243.5|9246.4|9244|9245.2|9243.1|136
1639604400000|2021-12-15 21:40:00|9246|9243.6|9246.1|9243.7|9246.2|9244|9245.4|9243.2|130
1639604700000|2021-12-15 21:45:00|9245.9|9243.5|9248|9245.6|9248.3|9246.2|9245.8|9243.4|172
1639605000000|2021-12-15 21:50:00|9247.9|9245.5|9246|9243.6|9248.6|9246.2|9245.4|9242.9|202
1639605300000|2021-12-15 21:55:00|9246.1|9243.7|9253.8|9238.8|9256.2|9244.1|9245|9238.8|220
1639605600000|2021-12-15 22:00:00|9254.1|9239.1|9256.5|9241.5|9257.4|9242.4|9253.2|9238.2|28
1639605900000|2021-12-15 22:05:00|9257.8|9242.8|9255.7|9240.7|9266.3|9251.3|9254.5|9239.5|60
1639606200000|2021-12-15 22:10:00|9260.4|9245.4|9269.6|9254.6|9270.9|9255.9|9254.2|9241|38
1639606800000|2021-12-15 22:20:00|9252.8|9237.8|9252|9237|9252.8|9237.8|9250.2|9235.2|7
1639607100000|2021-12-15 22:25:00|9247.5|9232.5|9249.8|9234.8|9250.1|9235.1|9247.5|9232.5|3
1639607400000|2021-12-15 22:30:00|9253|9238|9245.2|9230.2|9253|9238|9237.3|9222.3|189
1639607700000|2021-12-15 22:35:00|9243.5|9228.5|9250.2|9235.2|9256.6|9241.6|9242.4|9227.4|1979
1639608000000|2021-12-15 22:40:00|9253.5|9238.5|9247.3|9232.3|9257.2|9242.2|9246.8|9231.8|2058
1639608300000|2021-12-15 22:45:00|9249.3|9234.3|9247.8|9232.8|9257.6|9242.6|9241.8|9226.8|2243
1639608600000|2021-12-15 22:50:00|9244.8|9229.8|9249|9234|9252.4|9237.4|9243.7|9228.7|2158
1639608900000|2021-12-15 22:55:00|9249.7|9234.7|9249.9|9234.9|9251.9|9236.9|9245.5|9230.5|2122
1639609200000|2021-12-15 23:00:00|9248.1|9233.1|9244.4|9239.7|9250.1|9240.8|9244|9231.9|815
1639609500000|2021-12-15 23:05:00|9244.1|9239.8|9244.1|9241.7|9245|9242|9244|9239.8|186
1639609800000|2021-12-15 23:10:00|9244.2|9241.8|9244.7|9242.3|9245|9242.5|9243.8|9241.1|123
1639610100000|2021-12-15 23:15:00|9244.8|9242.4|9244.2|9241.8|9245.1|9242.7|9243.6|9241.2|141
1639610400000|2021-12-15 23:20:00|9244.1|9241.7|9247.5|9245.1|9247.6|9245.2|9244.1|9241.7|133
1639610700000|2021-12-15 23:25:00|9247.3|9244.9|9246.3|9243.9|9247.6|9245.2|9246.1|9243.7|92
1639611000000|2021-12-15 23:30:00|9246.2|9243.8|9245.7|9243.3|9246.6|9244.2|9245.5|9243.1|79
1639611300000|2021-12-15 23:35:00|9245.8|9243.4|9244.4|9242|9245.8|9243.7|9243.8|9241.7|233
1639611600000|2021-12-15 23:40:00|9244.3|9241.9|9244.4|9242|9245.5|9243.2|9243.9|9241.8|176
1639611900000|2021-12-15 23:45:00|9244.3|9241.9|9244.3|9241.9|9245.1|9242.7|9243.3|9241.5|219
1639612200000|2021-12-15 23:50:00|9244.4|9242|9246.4|9244|9246.4|9244|9244.1|9241.8|106
1639612500000|2021-12-15 23:55:00|9246.3|9243.9|9246.2|9243.8|9247.8|9245.4|9245.8|9243.4|125
1639612800000|2021-12-16 00:00:00|9246.1|9243.7|9249.7|9247.3|9250.1|9247.7|9245.8|9243.4|231
1639613100000|2021-12-16 00:05:00|9249.9|9247.5|9249.6|9248.1|9251.3|9249.2|9248.7|9246.7|210
1639613400000|2021-12-16 00:10:00|9249.5|9248|9251.4|9249.9|9251.5|9250|9249.4|9247.5|107
1639613700000|2021-12-16 00:15:00|9251.1|9249.6|9251.8|9249.4|9252|9250.2|9250.5|9248.6|134
1639614000000|2021-12-16 00:20:00|9251.3|9249.8|9252.8|9250.4|9252.9|9250.9|9251.2|9249.3|124
1639614300000|2021-12-16 00:25:00|9252.7|9250.3|9253.1|9250.7|9255|9253.1|9252|9249.7|203
1639614600000|2021-12-16 00:30:00|9252.5|9250.1|9253.3|9250.9|9253.9|9251.9|9252.2|9250|241
1639614900000|2021-12-16 00:35:00|9252.8|9251.3|9253.8|9251.4|9254.4|9252.7|9252.2|9250.7|191
1639615200000|2021-12-16 00:40:00|9253.3|9251.8|9255.3|9252.9|9255.6|9253.2|9253.3|9251.3|199
1639615500000|2021-12-16 00:45:00|9255.1|9252.7|9254.3|9252.8|9255.4|9253.4|9253.9|9251.9|134
1639615800000|2021-12-16 00:50:00|9254.4|9252.9|9254.1|9251.7|9255|9253.5|9253.3|9251.3|190
1639616100000|2021-12-16 00:55:00|9254|9251.6|9254.5|9252.1|9254.6|9252.8|9253.1|9251.2|160
1639616400000|2021-12-16 01:00:00|9254.6|9252.2|9252.3|9250.8|9254.6|9252.7|9252.1|9250.6|164
1639616700000|2021-12-16 01:05:00|9252.4|9250.9|9250.7|9249.2|9252.7|9250.9|9249.9|9248.4|226
1639617000000|2021-12-16 01:10:00|9250.8|9249.3|9251.1|9249.6|9252.7|9250.9|9250.7|9248.8|260
1639617300000|2021-12-16 01:15:00|9251|9249.5|9251.7|9250.2|9251.8|9250.3|9250.7|9249.2|176
1639617600000|2021-12-16 01:20:00|9251.8|9250.3|9252.6|9250.2|9252.7|9250.7|9250.9|9249.3|194
1639617900000|2021-12-16 01:25:00|9252.5|9250.1|9252.3|9250.8|9253.9|9251.9|9251.3|9249.8|206
1639618200000|2021-12-16 01:30:00|9252.2|9250.7|9253|9251.5|9253.4|9251.6|9251.4|9249.6|206
1639618500000|2021-12-16 01:35:00|9253.1|9251.6|9254.5|9253|9254.6|9253.1|9252.5|9251|160
1639618800000|2021-12-16 01:40:00|9254.3|9252.8|9253.6|9252.1|9254.8|9253.1|9253.2|9251.4|166
1639619100000|2021-12-16 01:45:00|9253.7|9252.2|9254|9252.5|9254.8|9252.8|9253|9251.1|182
1639619400000|2021-12-16 01:50:00|9253.9|9252.4|9251.1|9248.7|9254.3|9252.4|9250.4|9248.6|266
1639619700000|2021-12-16 01:55:00|9251|9248.6|9250.7|9248.3|9251.6|9249.9|9250.3|9248.3|167
1639620000000|2021-12-16 02:00:00|9250.8|9248.4|9250.2|9248.7|9251.8|9250|9249.5|9248|197
1639620300000|2021-12-16 02:05:00|9250.1|9248.6|9247.5|9246|9250.6|9249|9246.9|9245.4|181
1639620600000|2021-12-16 02:10:00|9247.4|9245.9|9241.7|9240.2|9247.5|9246|9241.5|9239.6|276
1639620900000|2021-12-16 02:15:00|9241.6|9240.1|9242.3|9239.9|9242.5|9240.8|9241.5|9239.4|179
1639621200000|2021-12-16 02:20:00|9242.2|9239.8|9244.6|9242.2|9245.2|9243.4|9241.5|9239.5|196
1639621500000|2021-12-16 02:25:00|9244.7|9242.3|9245|9242.6|9245.3|9243.1|9244.1|9241.9|192
1639621800000|2021-12-16 02:30:00|9245.1|9242.7|9243.3|9240.9|9245.2|9243.2|9242.9|9240.8|189
1639622100000|2021-12-16 02:35:00|9242.9|9241.4|9243.2|9240.8|9244.9|9243|9242.7|9240.5|264
1639622400000|2021-12-16 02:40:00|9243.1|9240.7|9242.3|9239.9|9243.4|9241.5|9241.5|9239.6|219
1639622700000|2021-12-16 02:45:00|9242.2|9239.8|9242.6|9240.2|9242.8|9240.7|9241.6|9239.4|147
1639623000000|2021-12-16 02:50:00|9242.7|9240.3|9241.3|9239.8|9243.5|9241.5|9241.3|9239.4|222
1639623300000|2021-12-16 02:55:00|9241.4|9239.9|9240|9237.6|9242.6|9240.7|9239.1|9237.3|312
1639623600000|2021-12-16 03:00:00|9240.2|9237.8|9240.9|9238.5|9242.1|9240|9239.8|9237.7|198
1639623900000|2021-12-16 03:05:00|9241|9238.6|9242.8|9240.4|9243.2|9241|9240.4|9238.4|200
1639624200000|2021-12-16 03:10:00|9242.7|9240.3|9242.4|9240.9|9243|9241|9241.9|9240|125
1639624500000|2021-12-16 03:15:00|9242.6|9241.1|9243.1|9240.7|9243.8|9241.8|9242.5|9240.6|144
1639624800000|2021-12-16 03:20:00|9243|9240.6|9243.4|9241.9|9244.1|9242|9242.6|9240.6|123
1639625100000|2021-12-16 03:25:00|9243.5|9241.1|9243.9|9242.4|9244.7|9242.8|9243|9241.1|132
1639625400000|2021-12-16 03:30:00|9244.1|9242.6|9243.6|9242.1|9244.7|9242.7|9243.2|9241.3|104
1639625700000|2021-12-16 03:35:00|9243.7|9242.2|9243.9|9241.5|9244.5|9242.5|9242.3|9240.4|115
1639626000000|2021-12-16 03:40:00|9243.8|9241.4|9243.2|9240.8|9244|9241.6|9242.3|9240.4|102
1639626300000|2021-12-16 03:45:00|9243.3|9240.9|9243.5|9241.1|9243.6|9241.6|9242.9|9240.8|64
1639626600000|2021-12-16 03:50:00|9243.4|9241|9242.9|9241.4|9243.7|9241.8|9242.6|9240.7|81
1639626900000|2021-12-16 03:55:00|9243.2|9240.8|9245.2|9242.8|9245.2|9243.3|9242.7|9240.7|90
1639627200000|2021-12-16 04:00:00|9245.1|9242.7|9244.2|9241.8|9245.1|9243.3|9243.2|9241.3|154
1639627500000|2021-12-16 04:05:00|9244.3|9241.9|9243.1|9241.6|9244.6|9242.5|9242.5|9240.7|121
1639627800000|2021-12-16 04:10:00|9243|9241.5|9242.9|9241.4|9243.6|9241.7|9242.7|9240.8|100
1639628100000|2021-12-16 04:15:00|9243|9241.5|9249.6|9247.2|9250.5|9247.3|9242.1|9240.2|195
1639628400000|2021-12-16 04:20:00|9249.7|9247.1|9252|9249.6|9252.3|9250|9247.1|9244.4|220
1639628700000|2021-12-16 04:25:00|9251.9|9249.5|9253.6|9251.2|9254.3|9252.1|9251.7|9249.3|211
1639629000000|2021-12-16 04:30:00|9253.3|9250.9|9252.3|9249.9|9253.8|9252|9251.2|9249.3|244
1639629300000|2021-12-16 04:35:00|9252.4|9250|9251|9248.6|9253.1|9251.1|9250.8|9248.5|255
1639629600000|2021-12-16 04:40:00|9250.9|9248.5|9250.9|9248.5|9253.1|9251.3|9250.5|9248.2|412
1639629900000|2021-12-16 04:45:00|9251|9248.6|9253.5|9251.1|9253.8|9251.9|9250.2|9247.8|316
1639630200000|2021-12-16 04:50:00|9253.7|9251.3|9252.9|9250.5|9253.8|9251.4|9250.8|9248.4|194
1639630500000|2021-12-16 04:55:00|9253|9250.6|9253.8|9251.4|9253.8|9251.6|9249.8|9247.6|263
1639630800000|2021-12-16 05:00:00|9253.7|9251.3|9255.3|9252.9|9255.9|9253.6|9253.2|9250.8|201
1639631100000|2021-12-16 05:05:00|9255.4|9253|9255.4|9253|9255.6|9253.2|9253.6|9251.2|234
1639631400000|2021-12-16 05:10:00|9255.3|9252.9|9255|9252.6|9255.8|9253.9|9254.5|9252.5|172
1639631700000|2021-12-16 05:15:00|9255.1|9252.7|9256.6|9254.2|9256.9|9255|9254.7|9252.3|203
1639632000000|2021-12-16 05:20:00|9256.2|9254.7|9256.7|9255.2|9257.9|9255.8|9255.9|9253.9|165
1639632300000|2021-12-16 05:25:00|9256.9|9255.4|9255.2|9252.8|9257.2|9255.5|9255.1|9252.7|187
1639632600000|2021-12-16 05:30:00|9255.1|9252.7|9255.4|9253|9255.6|9253.5|9254.6|9252.7|134
1639632900000|2021-12-16 05:35:00|9255.5|9253.1|9254.4|9252|9256|9253.7|9253.7|9251.3|178
1639633200000|2021-12-16 05:40:00|9254.2|9251.8|9252|9249.6|9254.4|9252.5|9251.5|9249.5|181
1639633500000|2021-12-16 05:45:00|9251.9|9249.5|9252.7|9250.3|9253.6|9251.2|9251.9|9249.5|110
1639633800000|2021-12-16 05:50:00|9252.4|9250.9|9251|9248.6|9252.7|9250.9|9250.4|9248.4|121
1639634100000|2021-12-16 05:55:00|9250.9|9248.5|9252.7|9250.3|9252.9|9250.7|9250.8|9248.4|169
1639634400000|2021-12-16 06:00:00|9252.6|9250.2|9253.1|9250.7|9253.6|9251.8|9252.6|9250.2|115
1639634700000|2021-12-16 06:05:00|9253.2|9250.8|9254.5|9252.1|9254.6|9252.6|9252.3|9250.5|122
1639635000000|2021-12-16 06:10:00|9254.6|9252.2|9254.4|9252|9255.4|9253.2|9254.3|9251.9|84
1639635300000|2021-12-16 06:15:00|9254.5|9252.1|9253.6|9251.2|9254.5|9252.1|9253|9251.1|93
1639635600000|2021-12-16 06:20:00|9253.5|9251.1|9253.4|9251|9254.4|9252|9252.7|9250.8|111
1639635900000|2021-12-16 06:25:00|9253.5|9251.1|9252.9|9250.5|9253.7|9251.7|9252.5|9250.3|133
1639636200000|2021-12-16 06:30:00|9252.8|9250.4|9251|9249.5|9252.8|9250.8|9250.9|9248.8|171
1639636500000|2021-12-16 06:35:00|9251.1|9249.6|9251.5|9249.1|9251.8|9249.8|9250.9|9248.9|102
1639636800000|2021-12-16 06:40:00|9251.4|9249|9249.5|9247.1|9251.8|9249.9|9248.9|9246.8|134
1639637100000|2021-12-16 06:45:00|9249.2|9246.8|9246.1|9243.7|9249.4|9247.4|9245.5|9243.4|154
1639637400000|2021-12-16 06:50:00|9246|9243.6|9245.1|9242.7|9246.1|9243.7|9242.6|9240.2|198
1639637700000|2021-12-16 06:55:00|9245.2|9242.8|9244.5|9242.1|9245.5|9243.1|9244|9241.7|121
1639638000000|2021-12-16 07:00:00|9244.4|9242|9242.1|9240.6|9245.6|9243.2|9240.9|9238.5|319
1639638300000|2021-12-16 07:05:00|9242.2|9240.7|9244|9241.6|9244.9|9242.9|9242|9239.6|281
1639638600000|2021-12-16 07:10:00|9243.9|9241.5|9244.7|9243.2|9245.2|9243.5|9243|9241|223
1639638900000|2021-12-16 07:15:00|9244.8|9243.3|9241.2|9238.8|9244.8|9243.3|9241.2|9238.8|276
1639639200000|2021-12-16 07:20:00|9241.3|9238.9|9241.3|9238.9|9241.9|9239.9|9240.6|9238.5|191
1639639500000|2021-12-16 07:25:00|9241.5|9239.1|9235.4|9233.9|9241.7|9239.8|9234.5|9232.5|402
1639639800000|2021-12-16 07:30:00|9235.8|9233.4|9237.9|9236.4|9238.3|9236.5|9235.7|9233.3|199
1639640100000|2021-12-16 07:35:00|9238|9236.5|9235.1|9232.7|9238.3|9236.5|9233.4|9231.5|255
1639640400000|2021-12-16 07:40:00|9235.4|9233|9234.9|9233.4|9236.1|9234.1|9234|9232.2|213
1639640700000|2021-12-16 07:45:00|9234.8|9233.3|9231.9|9230.4|9235.4|9233.5|9231.5|9229.9|250
1639641000000|2021-12-16 07:50:00|9231.8|9230.3|9231|9229.5|9233.4|9231.4|9230.5|9228.7|310
1639641300000|2021-12-16 07:55:00|9230.9|9229.4|9232.6|9231.1|9233.4|9231.7|9229.1|9227.1|294
1639641600000|2021-12-16 08:00:00|9232.7|9231.2|9232.3|9230.8|9235.3|9233.5|9229.9|9227.9|465
1639641900000|2021-12-16 08:05:00|9232.2|9230.7|9230.4|9228.9|9232.9|9231|9230.3|9228.3|272
1639642200000|2021-12-16 08:10:00|9230.5|9229|9229.2|9226.8|9231|9229.2|9227.1|9225.3|294
1639642500000|2021-12-16 08:15:00|9229.1|9226.7|9229.3|9226.9|9232.1|9230.1|9227.4|9225.5|453
1639642800000|2021-12-16 08:20:00|9229.2|9226.8|9232.4|9230|9232.8|9230.4|9226|9223.6|452
1639643100000|2021-12-16 08:25:00|9232.3|9229.9|9239.1|9224.1|9241.9|9231.9|9229.2|9224.1|525
1639643400000|2021-12-16 08:30:00|9239.7|9224.7|9233.7|9231.3|9240|9237.6|9227.2|9218.7|721
1639643700000|2021-12-16 08:35:00|9233.6|9231.2|9229.8|9227.4|9234.7|9232.7|9229|9226.6|479
1639644000000|2021-12-16 08:40:00|9229.9|9227.5|9229.9|9227.5|9231.9|9230.1|9228.7|9226.6|444
1639644300000|2021-12-16 08:45:00|9230|9227.6|9224.1|9222.6|9230|9227.6|9222.1|9220.1|421
1639644600000|2021-12-16 08:50:00|9223.8|9222.3|9221.9|9219.5|9226|9224.2|9221.9|9219.5|581
1639644900000|2021-12-16 08:55:00|9222.1|9219.7|9225.5|9223.1|9227.4|9225.4|9221.8|9219.5|488
1639645200000|2021-12-16 09:00:00|9225.4|9223|9224.4|9222.9|9226.7|9224.4|9223.7|9222|369
1639645500000|2021-12-16 09:05:00|9224.3|9222.8|9226.1|9223.7|9227.4|9225.5|9223.9|9222|461
1639645800000|2021-12-16 09:10:00|9225.8|9223.4|9224.1|9222.6|9227.1|9224.9|9223.8|9221.9|483
1639646100000|2021-12-16 09:15:00|9224.2|9222.7|9227.5|9225.1|9228.9|9226.7|9224|9222.2|453
1639646400000|2021-12-16 09:20:00|9227.1|9225.6|9226.1|9224.6|9227.8|9225.9|9224.8|9222.8|444
1639646700000|2021-12-16 09:25:00|9226.2|9224.7|9224.2|9222.7|9227.8|9225.8|9223.8|9222|372
1639647000000|2021-12-16 09:30:00|9224.3|9222.8|9223|9220.6|9225.4|9223.5|9221.8|9219.8|376
1639647300000|2021-12-16 09:35:00|9223.1|9220.7|9224.2|9221.8|9225.2|9223.2|9222.4|9220.6|379
1639647600000|2021-12-16 09:40:00|9224.1|9221.7|9226|9223.6|9226.8|9224.7|9223.8|9221.5|318
1639647900000|2021-12-16 09:45:00|9225.9|9223.5|9224.9|9223.4|9226.3|9224.5|9224.4|9222.4|388
1639648200000|2021-12-16 09:50:00|9225.1|9222.7|9230.7|9228.3|9230.9|9228.8|9222.6|9221|449
1639648500000|2021-12-16 09:55:00|9230.6|9228.2|9240.9|9239.4|9241.5|9239.5|9230|9227.9|538
1639648800000|2021-12-16 10:00:00|9240.8|9239.3|9240.1|9237.7|9242.2|9240.1|9237.9|9235.5|509
1639649100000|2021-12-16 10:05:00|9240.2|9237.8|9242.1|9239.7|9244.7|9243.1|9237.6|9235.4|531
1639649400000|2021-12-16 10:10:00|9242.3|9239.9|9249.9|9247.5|9251.3|9248.9|9241|9239|526
1639649700000|2021-12-16 10:15:00|9250|9247.6|9243.9|9241.5|9250|9247.6|9243.9|9241.5|390
1639650000000|2021-12-16 10:20:00|9244|9241.6|9245.4|9243|9246.6|9244.5|9242|9240|396
1639650300000|2021-12-16 10:25:00|9245.3|9242.9|9244.5|9242.1|9245.7|9243.8|9242|9239.9|468
1639650600000|2021-12-16 10:30:00|9244.4|9242|9250.8|9248.4|9252.3|9249.9|9243.3|9241.1|462
1639650900000|2021-12-16 10:35:00|9250.9|9248.5|9248.7|9246.3|9250.9|9248.9|9247.6|9245.6|322
1639651200000|2021-12-16 10:40:00|9248.5|9246.1|9253.3|9250.9|9253.4|9251|9248|9245.9|350
1639651500000|2021-12-16 10:45:00|9253.2|9250.8|9247|9244.6|9255|9253.1|9246.5|9244.6|406
1639651800000|2021-12-16 10:50:00|9247.1|9244.7|9251.8|9249.4|9253.1|9250.7|9246.5|9244.4|555
1639652100000|2021-12-16 10:55:00|9251.9|9249.5|9253.9|9251.5|9255.2|9253.2|9251.9|9249.5|389
1639652400000|2021-12-16 11:00:00|9254|9251.6|9254.2|9251.8|9254.6|9252.7|9251.4|9249.5|344
1639652700000|2021-12-16 11:05:00|9254.4|9252|9252.7|9251.2|9255.3|9253|9252.3|9250.4|427
1639653000000|2021-12-16 11:10:00|9252.9|9251.4|9251.5|9250|9253.5|9251.4|9251.4|9249.3|308
1639653300000|2021-12-16 11:15:00|9251.6|9250.1|9252.7|9250.3|9254.5|9252.2|9251.1|9249.1|356
1639653600000|2021-12-16 11:20:00|9252.8|9250.4|9248.8|9247.3|9252.8|9250.5|9248.8|9246.9|297
1639653900000|2021-12-16 11:25:00|9249|9247.5|9252.9|9250.5|9253.3|9251.1|9249|9247.2|232
1639654200000|2021-12-16 11:30:00|9253|9250.6|9252.7|9251.2|9256.5|9254.3|9252.7|9250.5|302
1639654500000|2021-12-16 11:35:00|9252.8|9251.3|9253.4|9251.9|9254.3|9252.1|9251.7|9249.8|293
1639654800000|2021-12-16 11:40:00|9253.6|9252.1|9253.1|9250.7|9255.9|9253.8|9251.9|9250|262
1639655100000|2021-12-16 11:45:00|9252.4|9250|9252.4|9250|9254.9|9253.1|9251.1|9249.3|320
1639655400000|2021-12-16 11:50:00|9252.3|9249.9|9255.4|9253|9255.6|9253.3|9251.7|9249.6|332
1639655700000|2021-12-16 11:55:00|9255.3|9253.8|9253.1|9250.7|9256.4|9254.6|9252.9|9250.5|339
1639656000000|2021-12-16 12:00:00|9253.2|9250.8|9252.3|9249.9|9256.7|9254.3|9250.8|9248.4|993
1639656300000|2021-12-16 12:05:00|9252.5|9250.1|9247.2|9244.8|9253.9|9252.2|9244.6|9242.2|710
1639656600000|2021-12-16 12:10:00|9247.3|9244.9|9244.1|9241.7|9247.6|9245.2|9242.7|9240.3|638
1639656900000|2021-12-16 12:15:00|9244.5|9242.1|9246.5|9245|9249.3|9247.4|9244.5|9242.1|497
1639657200000|2021-12-16 12:20:00|9246.4|9244.9|9241.4|9239|9246.7|9244.9|9241.3|9238.9|389
1639657500000|2021-12-16 12:25:00|9241.3|9238.9|9239.2|9236.8|9241.5|9239.3|9238.9|9236.7|336
1639657800000|2021-12-16 12:30:00|9238.8|9236.4|9234.1|9231.7|9238.8|9236.6|9233.7|9231.5|358
1639658100000|2021-12-16 12:35:00|9234|9231.6|9235.1|9232.7|9237.3|9235|9232|9230|475
1639658400000|2021-12-16 12:40:00|9235.2|9232.8|9240.2|9230.9|9240.2|9235.6|9231.8|9229.9|495
1639658700000|2021-12-16 12:45:00|9240.6|9230.6|9228.7|9226.3|9243|9234.6|9227.6|9225.2|1163
1639659000000|2021-12-16 12:50:00|9228.8|9226.4|9231.3|9228.9|9231.6|9229.2|9226.3|9223.9|953
1639659300000|2021-12-16 12:55:00|9231.5|9229.1|9230.4|9228.9|9233.4|9231.3|9227.6|9225.5|738
1639659600000|2021-12-16 13:00:00|9230.3|9228.8|9226.7|9224.3|9232.1|9230.3|9224.5|9222.5|681
1639659900000|2021-12-16 13:05:00|9226.9|9224.5|9226.9|9224.5|9229.7|9227.7|9225.9|9224|649
1639660200000|2021-12-16 13:10:00|9226.8|9224.4|9225.1|9222.7|9228.8|9226.4|9223.7|9221.8|623
1639660500000|2021-12-16 13:15:00|9225.2|9222.8|9217.6|9215.2|9225.2|9223.1|9217.6|9215.2|454
1639660800000|2021-12-16 13:20:00|9217.5|9215.1|9213.6|9211.2|9218.9|9216.8|9209|9207|719
1639661100000|2021-12-16 13:25:00|9213.5|9211.1|9210.4|9208|9213.9|9211.6|9209|9207.1|543
1639661400000|2021-12-16 13:30:00|9210.6|9207.9|9216.4|9214|9217.9|9215.9|9210.4|9207.9|813
1639661700000|2021-12-16 13:35:00|9216.8|9214.4|9215.6|9214.1|9216.9|9214.7|9213.1|9211.1|702
1639662000000|2021-12-16 13:40:00|9215.7|9214.2|9215.7|9213.3|9221.1|9219.3|9214.4|9212.1|627
1639662300000|2021-12-16 13:45:00|9215.6|9213.2|9215.9|9214.4|9217.6|9215.7|9212.2|9210.2|866
1639662600000|2021-12-16 13:50:00|9216|9214.5|9210.8|9209.3|9216|9214.5|9210.1|9208.1|754
1639662900000|2021-12-16 13:55:00|9210.7|9209.2|9206.8|9205.3|9211.7|9209.7|9204.9|9203.2|734
1639663200000|2021-12-16 14:00:00|9207|9205.5|9208.8|9207.3|9209.7|9207.9|9203.4|9201.6|1054
1639663500000|2021-12-16 14:05:00|9208.9|9207.4|9203.9|9201.5|9210.4|9208.8|9200.4|9198.4|1167
1639663800000|2021-12-16 14:10:00|9203.6|9201.2|9205|9202.6|9205.8|9203.6|9199.8|9198|834
1639664100000|2021-12-16 14:15:00|9204.8|9202.4|9203.9|9202.4|9208.3|9206.4|9203.5|9201.4|1011
1639664400000|2021-12-16 14:20:00|9204.2|9201.8|9205.1|9203.6|9206.3|9204.6|9201.2|9199.1|853
1639664700000|2021-12-16 14:25:00|9205.3|9203.8|9211.1|9208.7|9212|9210|9204.1|9202.2|744
1639665000000|2021-12-16 14:30:00|9211|9208.6|9206.4|9204|9214|9211.9|9205.5|9203.8|1026
1639665300000|2021-12-16 14:35:00|9205.9|9204.4|9210.6|9208.2|9210.8|9209.3|9202.4|9200.3|976
1639665600000|2021-12-16 14:40:00|9209.9|9208.4|9211.1|9208.6|9212.7|9210.7|9208.3|9206.2|1006
1639665900000|2021-12-16 14:45:00|9210.4|9208.7|9213.3|9210.9|9215.2|9213.3|9208.5|9206.1|956
1639666200000|2021-12-16 14:50:00|9213.4|9211|9213.3|9211.8|9215.4|9213.5|9212.4|9210.2|759
1639666500000|2021-12-16 14:55:00|9213.8|9211.4|9214.3|9211.9|9215.6|9213.8|9212|9209.6|820
1639666800000|2021-12-16 15:00:00|9214.2|9211.8|9209.2|9206.8|9214.4|9212.4|9206.1|9204.2|962
1639667100000|2021-12-16 15:05:00|9209.1|9206.7|9215.2|9213.7|9215.9|9214.4|9207.9|9206|795
1639667400000|2021-12-16 15:10:00|9215.1|9213.6|9215.2|9213.7|9215.9|9214.4|9212.6|9210.5|614
1639667700000|2021-12-16 15:15:00|9215.7|9213.3|9211.2|9208.8|9216.4|9214.3|9210.1|9207.8|652
1639668000000|2021-12-16 15:20:00|9211.1|9208.7|9216.4|9214.9|9218.9|9217.1|9210.8|9208.7|614
1639668300000|2021-12-16 15:25:00|9216.5|9215|9224.1|9222.6|9224.6|9223.1|9216.4|9214.9|596
1639668600000|2021-12-16 15:30:00|9224.3|9222.8|9227.2|9225.7|9229.3|9227.5|9223.2|9221.7|640
1639668900000|2021-12-16 15:35:00|9227.3|9225.8|9228.3|9226.8|9230|9228|9226.3|9224.5|452
1639669200000|2021-12-16 15:40:00|9228.4|9226.9|9224.9|9222.5|9228.8|9227|9223.5|9221.6|601
1639669500000|2021-12-16 15:45:00|9225|9222.6|9222.2|9220.7|9225|9222.6|9218.4|9216.2|604
1639669800000|2021-12-16 15:50:00|9222.1|9220.6|9221.4|9219|9225.8|9223.8|9220.2|9217.8|666
1639670100000|2021-12-16 15:55:00|9221.3|9218.9|9218.9|9216.5|9222.5|9220.3|9218.1|9215.9|798
1639670400000|2021-12-16 16:00:00|9219.1|9216.7|9218.7|9217.2|9219.9|9218.2|9215.7|9213.3|670
1639670700000|2021-12-16 16:05:00|9218.8|9217.3|9217|9215.5|9221.3|9219.2|9216.6|9214.7|475
1639671000000|2021-12-16 16:10:00|9216.9|9215.4|9217.8|9216.3|9218.2|9216.4|9215.4|9213.6|311
1639671300000|2021-12-16 16:15:00|9218.2|9215.8|9221.3|9219.8|9221.7|9220.1|9217.5|9215.7|301
1639671600000|2021-12-16 16:20:00|9221.4|9219.9|9220.6|9219.1|9222.5|9220.5|9218.3|9215.9|443
1639671900000|2021-12-16 16:25:00|9220.9|9219.4|9218.3|9215.9|9222.4|9220.3|9217.7|9215.8|438
1639672200000|2021-12-16 16:30:00|9217.7|9216.2|9220.7|9219.2|9222|9220|9217.7|9215.7|371
1639672500000|2021-12-16 16:35:00|9220.6|9219.1|9220.1|9217.7|9221.2|9219.4|9219.1|9217.1|291
1639672800000|2021-12-16 16:40:00|9220|9217.6|9216.8|9215.3|9220.2|9218.3|9216|9214.2|285
1639673100000|2021-12-16 16:45:00|9216.7|9215.2|9218.5|9216.1|9218.8|9216.8|9215|9213.1|341
1639673400000|2021-12-16 16:50:00|9218.6|9216.2|9215.2|9212.8|9218.7|9217|9214.6|9212.5|255
1639673700000|2021-12-16 16:55:00|9215.3|9212.9|9216.7|9215.2|9219.5|9217.6|9215.3|9212.9|349
1639674000000|2021-12-16 17:00:00|9216.8|9215.3|9215.8|9213.4|9217.5|9215.9|9215.1|9213.2|279
1639674300000|2021-12-16 17:05:00|9215.9|9213.5|9217.7|9216.2|9217.8|9216.3|9214.5|9212.7|309
1639674600000|2021-12-16 17:10:00|9217.6|9216.1|9218.9|9216.5|9219|9217|9217|9215|280
1639674900000|2021-12-16 17:15:00|9219|9216.6|9217.4|9215.9|9221.9|9219.9|9217|9214.6|493
1639675200000|2021-12-16 17:20:00|9217.3|9215.8|9215.3|9213.8|9218.6|9216.6|9215.2|9213.2|460
1639675500000|2021-12-16 17:25:00|9215.2|9213.7|9213.2|9211.7|9216|9214.5|9213.2|9211.1|436
1639675800000|2021-12-16 17:30:00|9213.3|9210.9|9209.8|9207.4|9214.3|9212.5|9209.4|9207|432
1639676100000|2021-12-16 17:35:00|9209.6|9207.2|9207.4|9205.9|9209.8|9207.9|9207.4|9205.2|397
1639676400000|2021-12-16 17:40:00|9207.9|9205.5|9209|9207.5|9210.5|9208.5|9207.6|9205.4|305
1639676700000|2021-12-16 17:45:00|9208.9|9207.4|9208.1|9205.7|9210.2|9208.1|9206.6|9204.5|320
1639677000000|2021-12-16 17:50:00|9208.2|9205.8|9207.7|9205.3|9208.7|9206.6|9206.6|9204.2|311
1639677300000|2021-12-16 17:55:00|9207.6|9205.2|9207|9204.6|9207.8|9205.4|9205.8|9203.7|302
1639677600000|2021-12-16 18:00:00|9207.1|9204.7|9206.9|9204.5|9208.3|9206.5|9206.4|9204|372
1639677900000|2021-12-16 18:05:00|9207|9204.6|9207.2|9204.8|9208|9205.8|9206.4|9204.2|279
1639678200000|2021-12-16 18:10:00|9207.1|9204.7|9207.8|9205.4|9208.2|9206.1|9206.5|9204.3|220
1639678500000|2021-12-16 18:15:00|9207.7|9205.3|9206.1|9203.7|9208.3|9206.4|9205.5|9203.5|299
1639678800000|2021-12-16 18:20:00|9206.2|9203.8|9205.4|9203|9206.4|9204.5|9204.7|9202.8|252
1639679100000|2021-12-16 18:25:00|9204.9|9203.4|9206.5|9205|9207.1|9205.3|9204.3|9202.3|299
1639679400000|2021-12-16 18:30:00|9206.7|9205.2|9203.9|9201.5|9207.9|9206|9203.6|9201.3|240
1639679700000|2021-12-16 18:35:00|9203.8|9201.4|9206.1|9203.7|9207|9204.8|9203.3|9201.4|248
1639680000000|2021-12-16 18:40:00|9206.2|9203.8|9204.9|9202.5|9206.2|9204|9204.3|9202.3|282
1639680300000|2021-12-16 18:45:00|9205|9202.6|9205|9202.6|9206.6|9204.5|9203.6|9201.5|362
1639680600000|2021-12-16 18:50:00|9205.1|9202.7|9206.2|9204.7|9206.8|9205|9204.3|9202.4|222
1639680900000|2021-12-16 18:55:00|9206.7|9204.3|9203.3|9201.8|9206.8|9204.8|9202.5|9200.2|418
1639681200000|2021-12-16 19:00:00|9203.2|9201.7|9202.2|9200.7|9203.6|9201.7|9200.8|9198.8|383
1639681500000|2021-12-16 19:05:00|9202.5|9201|9202.8|9201.3|9203.3|9201.5|9202.2|9200.2|209
1639681800000|2021-12-16 19:10:00|9202.7|9201.2|9202.1|9200.6|9203.2|9201.4|9202.1|9200.4|191
1639682100000|2021-12-16 19:15:00|9202.2|9200.7|9202.7|9201.2|9203.7|9201.9|9201.4|9199.9|286
1639682400000|2021-12-16 19:20:00|9202.8|9201.3|9201|9199.5|9202.9|9201.3|9200.9|9199.4|244
1639682700000|2021-12-16 19:25:00|9200.9|9199.4|9199.3|9197.8|9202.2|9200.3|9199.1|9197.2|361
1639683000000|2021-12-16 19:30:00|9199.2|9197.7|9197.4|9195|9199.3|9197.7|9196.8|9194.7|269
1639683300000|2021-12-16 19:35:00|9197.3|9194.9|9195.7|9193.3|9197.4|9195.4|9195.1|9193.1|333
1639683600000|2021-12-16 19:40:00|9195.8|9193.4|9196.8|9194.4|9197|9194.9|9195|9193.1|313
1639683900000|2021-12-16 19:45:00|9196.9|9194.5|9197.2|9194.8|9198.7|9196.6|9196.5|9194.4|390
1639684200000|2021-12-16 19:50:00|9197.1|9194.7|9196.2|9193.8|9198.3|9196.3|9195.7|9193.5|493
1639684500000|2021-12-16 19:55:00|9196.3|9193.9|9194|9192.5|9196.9|9195|9193.3|9191.3|552
1639684800000|2021-12-16 20:00:00|9194.4|9192|9197.8|9195.4|9198|9195.6|9194|9192|470
1639685100000|2021-12-16 20:05:00|9197.5|9196|9197.8|9195.4|9198.1|9196|9196.3|9194.3|335
1639685400000|2021-12-16 20:10:00|9197.4|9195.9|9196.6|9194.2|9198.1|9195.9|9196|9193.7|371
1639685700000|2021-12-16 20:15:00|9196.7|9194.3|9195.2|9192.8|9197.1|9195|9194.6|9192.4|328
1639686000000|2021-12-16 20:20:00|9195|9192.6|9193.2|9190.8|9195.2|9192.8|9192.7|9190.6|439
1639686300000|2021-12-16 20:25:00|9193.3|9190.9|9194.7|9192.3|9195.5|9193.1|9192.8|9190.8|371
1639686600000|2021-12-16 20:30:00|9194.2|9192.7|9193.8|9191.4|9194.7|9192.7|9193.2|9190.8|304
1639686900000|2021-12-16 20:35:00|9193.9|9191.5|9193.7|9191.3|9194.5|9192.1|9192.8|9190.5|295
1639687200000|2021-12-16 20:40:00|9193.6|9191.2|9193.6|9191.2|9194.3|9192.2|9192.6|9190.7|302
1639687500000|2021-12-16 20:45:00|9193.5|9191.1|9191.9|9189.5|9193.5|9191.1|9190.9|9188.5|252
1639687800000|2021-12-16 20:50:00|9191.8|9189.4|9192.9|9190.5|9193.1|9190.9|9191.3|9189.2|283
1639688100000|2021-12-16 20:55:00|9192.8|9190.4|9191.9|9189.5|9193|9190.9|9191.5|9189.3|295
1639688400000|2021-12-16 21:00:00|9192|9189.6|9193.1|9190.7|9193.7|9191.2|9192|9189.6|223
1639688700000|2021-12-16 21:05:00|9193.3|9190.9|9192.8|9190.4|9193.7|9191.3|9192.2|9190.1|135
1639689000000|2021-12-16 21:10:00|9192.7|9190.3|9193.4|9191|9193.5|9191.4|9192.5|9190.3|108
1639689300000|2021-12-16 21:15:00|9193.3|9190.9|9194.3|9191.9|9194.4|9192.2|9193|9190.8|88
1639689600000|2021-12-16 21:20:00|9194.2|9191.8|9194.4|9192|9194.5|9192.5|9193.7|9191.7|84
1639689900000|2021-12-16 21:25:00|9194.3|9191.9|9194.5|9192.1|9195.1|9192.7|9193.6|9191.2|84
1639690200000|2021-12-16 21:30:00|9194.4|9192|9195.9|9193.5|9196.8|9194.4|9194.4|9192|123
1639690500000|2021-12-16 21:35:00|9196|9193.6|9195.3|9192.9|9196.1|9193.7|9194.8|9192.6|87
1639690800000|2021-12-16 21:40:00|9195.2|9192.8|9195.2|9192.8|9196.2|9194.3|9194.8|9192.4|105
1639691100000|2021-12-16 21:45:00|9195.6|9193.2|9194.6|9192|9195.6|9193.2|9194.3|9191.9|103
1639691400000|2021-12-16 21:50:00|9194.5|9192.2|9195.2|9192.8|9195.4|9193|9194.1|9191.7|115
1639691700000|2021-12-16 21:55:00|9195.3|9192.9|9194.1|9190|9196|9193.4|9193.6|9189.9|263
1639692000000|2021-12-16 22:00:00|9193.8|9189.9|9195.1|9189.2|9195.1|9190|9193.8|9189.2|37
1639692300000|2021-12-16 22:05:00|9195|9189.3|9205.3|9190.3|9207.7|9192.7|9194.5|9188.3|139
1639692600000|2021-12-16 22:10:00|9209.7|9194.7|9211.7|9196.7|9213.8|9198.8|9201.6|9186.6|275
1639692900000|2021-12-16 22:15:00|9209.8|9194.8|9212.2|9197.2|9214.9|9199.9|9200.7|9185.7|349
1639693200000|2021-12-16 22:20:00|9210.3|9195.3|9205.9|9190.9|9215.1|9200.1|9202.7|9187.7|484
1639693500000|2021-12-16 22:25:00|9206.6|9191.6|9198.6|9185.4|9208.9|9193.9|9196.8|9182.9|458
1639693800000|2021-12-16 22:30:00|9199.1|9185.2|9194.7|9188.6|9199.4|9189.7|9193.2|9183.1|593
1639694100000|2021-12-16 22:35:00|9194.3|9188.1|9205.7|9190.7|9209.5|9194.5|9193.9|9187.5|514
1639694400000|2021-12-16 22:40:00|9205.2|9190.2|9204.7|9189.7|9211|9196|9200.4|9187.8|402
1639694700000|2021-12-16 22:45:00|9206.4|9191.4|9205.5|9190.5|9208.9|9193.9|9201.3|9186.3|331
1639695000000|2021-12-16 22:50:00|9205.1|9190.1|9205.9|9190.9|9208|9193|9200.5|9185.7|218
1639695300000|2021-12-16 22:55:00|9205.6|9190.6|9203.8|9188.8|9206.7|9191.7|9199.6|9185.5|306
1639695600000|2021-12-16 23:00:00|9204.7|9189.7|9200.5|9188.4|9206.5|9192.7|9197.5|9187.1|729
1639695900000|2021-12-16 23:05:00|9197.6|9188.3|9198.4|9188.3|9203.8|9193.4|9195.4|9186.3|1048
1639696200000|2021-12-16 23:10:00|9198|9189.3|9195.8|9190.8|9203.6|9192.4|9194.6|9186.7|786
1639696500000|2021-12-16 23:15:00|9196|9190.7|9195|9191|9196.1|9192.3|9194.3|9189.8|609
1639696800000|2021-12-16 23:20:00|9194.9|9191.3|9194.6|9191.2|9195.4|9191.6|9193|9190.1|569
1639697100000|2021-12-16 23:25:00|9194.5|9191|9193.9|9191.5|9195.2|9192.2|9193.3|9190.2|368
1639697400000|2021-12-16 23:30:00|9194|9191.6|9194|9191.6|9194.5|9192.1|9193.6|9191.2|137
1639697700000|2021-12-16 23:35:00|9194.1|9191.7|9193.3|9190.9|9194.4|9192|9192.7|9190.3|155
1639698000000|2021-12-16 23:40:00|9193.2|9190.8|9192.4|9190|9193.3|9190.9|9191.4|9189.2|120
1639698300000|2021-12-16 23:45:00|9192.3|9189.9|9191.8|9189.4|9192.5|9190.1|9190.4|9188.6|127
1639698600000|2021-12-16 23:50:00|9191.9|9189.5|9191.5|9189.1|9191.9|9189.6|9191|9189|79
1639698900000|2021-12-16 23:55:00|9191.6|9189.2|9191.4|9189|9191.6|9189.6|9190.9|9188.8|99
1639699200000|2021-12-17 00:00:00|9191.5|9189.1|9194.4|9192|9195.2|9192.8|9190.3|9188.4|216
1639699500000|2021-12-17 00:05:00|9193.9|9192.4|9193.7|9191.3|9194.5|9192.5|9193.5|9191.1|101
1639699800000|2021-12-17 00:10:00|9193.3|9191.8|9192.9|9191.4|9194.1|9192.1|9192.5|9190.5|128
1639700100000|2021-12-17 00:15:00|9192.7|9191.2|9191.9|9190.4|9193.2|9191.2|9191.8|9189.4|106
1639700400000|2021-12-17 00:20:00|9191.8|9190.3|9192.4|9190|9193.2|9190.8|9191.8|9189.6|81
1639700700000|2021-12-17 00:25:00|9192.3|9189.9|9193.2|9190.8|9193.4|9191.4|9192.1|9189.9|162
1639701000000|2021-12-17 00:30:00|9193.1|9190.7|9194|9191.6|9194.5|9192.5|9193.1|9190.7|141
1639701300000|2021-12-17 00:35:00|9194.1|9191.7|9194.9|9192.5|9195.1|9192.7|9193.5|9191.6|132
1639701600000|2021-12-17 00:40:00|9194.8|9192.4|9195.7|9194.2|9196.1|9194.2|9194.4|9192.3|93
1639701900000|2021-12-17 00:45:00|9195.8|9194.3|9195.9|9193.5|9196.1|9194.3|9195.4|9193.2|91
1639702200000|2021-12-17 00:50:00|9195.8|9193.4|9196.6|9195.1|9198.4|9196.2|9195.8|9193.4|235
1639702500000|2021-12-17 00:55:00|9196.9|9194.5|9197|9195.5|9198.4|9196.5|9196.5|9194.5|158
1639702800000|2021-12-17 01:00:00|9196.9|9195.4|9195.6|9193.2|9197.5|9195.4|9194.7|9192.9|250
1639703100000|2021-12-17 01:05:00|9195.5|9193.1|9196|9193.6|9196.8|9194.9|9195.2|9193.1|262
1639703400000|2021-12-17 01:10:00|9196.2|9193.8|9195.9|9193.5|9196.6|9194.3|9195.3|9193.3|191
1639703700000|2021-12-17 01:15:00|9196|9193.6|9197.5|9195.1|9197.8|9195.4|9194.9|9193|183
1639704000000|2021-12-17 01:20:00|9197.4|9195|9195.3|9193.8|9197.5|9195.1|9195|9193.3|149
1639704300000|2021-12-17 01:25:00|9195.4|9193.9|9195.6|9194.1|9196.6|9194.4|9194.9|9193.2|231
1639704600000|2021-12-17 01:30:00|9196|9193.6|9196.9|9194.5|9197.5|9195.1|9196|9193.6|223
1639704900000|2021-12-17 01:35:00|9197|9194.6|9195|9192.6|9197.9|9195.5|9194.5|9192.6|247
1639705200000|2021-12-17 01:40:00|9194.4|9192.9|9194.8|9192.4|9196.2|9193.8|9193.9|9191.9|338
1639705500000|2021-12-17 01:45:00|9194.9|9192.5|9194.8|9192.4|9195.5|9193.4|9192.3|9189.9|274
1639705800000|2021-12-17 01:50:00|9194.9|9192.5|9195.1|9192.7|9195.8|9193.7|9193.7|9191.8|273
1639706100000|2021-12-17 01:55:00|9194.6|9193.1|9196|9193.6|9196.1|9194.2|9192.7|9190.8|203
1639706400000|2021-12-17 02:00:00|9196.1|9193.7|9194.4|9192|9196.2|9194.1|9194|9192|161
1639706700000|2021-12-17 02:05:00|9193.9|9192.4|9195.2|9192.8|9195.3|9193.3|9193.4|9191.7|170
1639707000000|2021-12-17 02:10:00|9195.3|9192.9|9194.8|9193.3|9195.4|9193.5|9194|9191.6|188
1639707300000|2021-12-17 02:15:00|9195.2|9192.8|9197.8|9195.4|9198|9196.1|9194.5|9192.7|156
1639707600000|2021-12-17 02:20:00|9197.7|9195.3|9196.6|9195.1|9197.9|9196.1|9194.7|9192.5|271
1639707900000|2021-12-17 02:25:00|9196.7|9195.2|9198.1|9195.7|9198.6|9196.8|9196|9194.3|279
1639708200000|2021-12-17 02:30:00|9198|9195.6|9196.7|9195.2|9198.4|9196.4|9196.2|9194.4|234
1639708500000|2021-12-17 02:35:00|9196.6|9195.1|9196.9|9194.5|9197.9|9195.9|9195.9|9194.1|208
1639708800000|2021-12-17 02:40:00|9196.8|9194.4|9197.8|9195.4|9198|9195.9|9196.4|9194.4|121
1639709100000|2021-12-17 02:45:00|9197.9|9195.5|9198|9196.5|9198.8|9196.8|9197.4|9195.4|157
1639709400000|2021-12-17 02:50:00|9198.1|9196.6|9198.2|9196.7|9198.8|9196.7|9197.3|9195.6|134
1639709700000|2021-12-17 02:55:00|9198.7|9196.3|9197.8|9195.4|9198.7|9196.7|9197.2|9195.1|178
1639710000000|2021-12-17 03:00:00|9197.9|9195.5|9197.4|9195|9198.8|9196.7|9197.1|9195|177
1639710300000|2021-12-17 03:05:00|9197.5|9195.1|9197|9195.5|9197.8|9195.7|9196.5|9194.6|129
1639710600000|2021-12-17 03:10:00|9197.1|9195.6|9195.5|9193.1|9197.5|9195.6|9194.8|9193|210
1639710900000|2021-12-17 03:15:00|9194.9|9193.4|9193.8|9192.3|9195.8|9193.8|9193.4|9191.5|163
1639711200000|2021-12-17 03:20:00|9194.2|9191.8|9194.6|9193.1|9195.1|9193.2|9193.7|9191.7|136
1639711500000|2021-12-17 03:25:00|9194.7|9193.2|9195.5|9194|9196|9194.1|9194.6|9192.7|130
1639711800000|2021-12-17 03:30:00|9195.6|9194.1|9195.1|9192.7|9196.1|9194.2|9193.9|9191.9|152
1639712100000|2021-12-17 03:35:00|9195|9192.6|9195.3|9192.9|9195.3|9193.4|9194|9192.1|103
1639712400000|2021-12-17 03:40:00|9195.2|9192.8|9195|9192.6|9195.3|9193.3|9194.2|9192.1|109
1639712700000|2021-12-17 03:45:00|9194.9|9192.5|9196.7|9194.3|9197.2|9195.1|9194.3|9192.3|158
1639713000000|2021-12-17 03:50:00|9196.5|9194.1|9195.4|9193.9|9197|9195|9195.1|9193.2|193
1639713300000|2021-12-17 03:55:00|9195.3|9193.8|9192.4|9190|9195.8|9194.1|9191.6|9189.7|298
1639713600000|2021-12-17 04:00:00|9192.3|9189.9|9188.7|9187.2|9193|9190.7|9188.5|9186.1|323
1639713900000|2021-12-17 04:05:00|9189.3|9186.9|9190|9187.6|9190.1|9187.7|9188.8|9186.6|276
1639714200000|2021-12-17 04:10:00|9189.9|9187.5|9189.7|9187.3|9190.4|9188.2|9188.6|9186.5|226
1639714500000|2021-12-17 04:15:00|9189.6|9187.2|9191.4|9189|9192.5|9190.2|9189.6|9187.2|194
1639714800000|2021-12-17 04:20:00|9191.5|9189.1|9191.5|9189.1|9191.9|9189.9|9191.1|9188.8|155
1639715100000|2021-12-17 04:25:00|9191.6|9189.2|9189.7|9187.3|9191.7|9189.3|9189.7|9187.3|180
1639715400000|2021-12-17 04:30:00|9189.8|9187.4|9189.3|9186.9|9189.9|9187.5|9187.4|9185.4|219
1639715700000|2021-12-17 04:35:00|9189.2|9186.8|9190|9187.6|9190.3|9188.1|9188.9|9186.8|107
1639716000000|2021-12-17 04:40:00|9190.1|9187.7|9190|9187.6|9190.3|9188.5|9189.4|9187.4|90
1639716300000|2021-12-17 04:45:00|9190.1|9187.7|9188.3|9185.9|9190.3|9188.3|9187.7|9185.7|183
1639716600000|2021-12-17 04:50:00|9188.4|9186|9188.3|9186.8|9189.4|9187.4|9188|9186|110
1639716900000|2021-12-17 04:55:00|9188.2|9186.7|9188.4|9186.9|9189.6|9187.6|9187.9|9186.1|114
1639717200000|2021-12-17 05:00:00|9188.5|9187|9187.3|9185.8|9189.3|9187.3|9187.1|9185.4|144
1639717500000|2021-12-17 05:05:00|9187.8|9185.4|9185.8|9183.4|9187.8|9186.1|9184.6|9182.9|211
1639717800000|2021-12-17 05:10:00|9185.7|9183.3|9185.6|9183.2|9186.1|9184.1|9185|9183|184
1639718100000|2021-12-17 05:15:00|9185.7|9183.3|9183.9|9181.5|9185.7|9183.8|9183.5|9181.2|207
1639718400000|2021-12-17 05:20:00|9183.8|9181.4|9183.5|9181.1|9183.9|9181.6|9182.4|9180|272
1639718700000|2021-12-17 05:25:00|9183.6|9181.2|9184.1|9181.7|9184.4|9182.5|9182.8|9180.8|117
1639719000000|2021-12-17 05:30:00|9184.2|9181.8|9185|9182.6|9185.1|9183|9182.9|9181|119
1639719300000|2021-12-17 05:35:00|9184.8|9182.4|9183.9|9182.4|9186|9184.1|9183.2|9181.5|171
1639719600000|2021-12-17 05:40:00|9184|9182.5|9184.9|9182.5|9185|9183|9183.8|9181.8|145
1639719900000|2021-12-17 05:45:00|9185|9182.6|9185.1|9182.7|9185.7|9183.8|9184.4|9182.3|133
1639720200000|2021-12-17 05:50:00|9185|9182.6|9182.9|9181.4|9185.3|9183.4|9182.7|9180.7|207
1639720500000|2021-12-17 05:55:00|9182.8|9181.3|9182|9179.6|9183.2|9181.5|9180.9|9179|223
1639720800000|2021-12-17 06:00:00|9182.1|9179.7|9181.5|9179.1|9182.4|9180.4|9180.8|9178.7|294
1639721100000|2021-12-17 06:05:00|9181.6|9179.2|9181.7|9179.3|9182.6|9180.2|9180.9|9178.5|213
1639721400000|2021-12-17 06:10:00|9181.8|9179.4|9183|9180.6|9183.3|9181.4|9181.7|9179.3|179
1639721700000|2021-12-17 06:15:00|9183.1|9180.7|9184.2|9181.8|9184.8|9182.7|9181.3|9179.4|232
1639722000000|2021-12-17 06:20:00|9184.1|9181.7|9184.7|9182.3|9185.1|9182.9|9182.8|9180.6|175
1639722300000|2021-12-17 06:25:00|9184.8|9182.4|9183.1|9180.7|9185.7|9183.3|9182.5|9180.5|217
1639722600000|2021-12-17 06:30:00|9183.2|9180.8|9184.4|9182|9185.4|9183.5|9182.8|9180.4|213
1639722900000|2021-12-17 06:35:00|9184.3|9181.9|9185.9|9183.5|9186|9184.1|9183.9|9181.9|126
1639723200000|2021-12-17 06:40:00|9185.5|9184|9187.7|9185.3|9188.2|9186.2|9184.7|9182.8|181
1639723500000|2021-12-17 06:45:00|9187.8|9185.4|9188.6|9186.2|9189.1|9187.1|9186.7|9184.9|189
1639723800000|2021-12-17 06:50:00|9188.7|9186.3|9189|9186.6|9190.5|9188.1|9188|9185.9|225
1639724100000|2021-12-17 06:55:00|9188.9|9186.5|9189.8|9187.4|9190.2|9188.2|9187.9|9185.9|183
1639724400000|2021-12-17 07:00:00|9190.1|9187.7|9189.1|9187.6|9190.1|9187.9|9187.2|9185.1|302
1639724700000|2021-12-17 07:05:00|9189.5|9187.1|9188|9186.5|9190.3|9188.4|9187.8|9186.3|235
1639725000000|2021-12-17 07:10:00|9188.1|9186.6|9188.3|9186.8|9188.8|9186.9|9186.4|9184.7|215
1639725300000|2021-12-17 07:15:00|9188.2|9186.7|9189.2|9187.7|9190.2|9188.3|9188.2|9186.7|248
1639725600000|2021-12-17 07:20:00|9189.1|9187.6|9193|9191.5|9193.4|9191.6|9188.4|9186.5|331
1639725900000|2021-12-17 07:25:00|9192.9|9191.4|9191.4|9189.9|9193.5|9191.8|9190.8|9189|316
1639726200000|2021-12-17 07:30:00|9191.3|9189.8|9192.5|9190.1|9193.7|9192.2|9189.9|9188.4|317
1639726500000|2021-12-17 07:35:00|9192|9190.5|9190.5|9189|9192.6|9190.6|9189.6|9187.7|276
1639726800000|2021-12-17 07:40:00|9190.6|9189.1|9193.7|9191.3|9193.9|9191.9|9190.4|9188.6|316
1639727100000|2021-12-17 07:45:00|9193.8|9191.4|9196.5|9195|9197.2|9195.2|9193.7|9191.3|345
1639727400000|2021-12-17 07:50:00|9197|9194.6|9196|9194.5|9198.1|9195.7|9195.9|9194|308
1639727700000|2021-12-17 07:55:00|9195.5|9194|9197.8|9195.4|9197.9|9196|9193.3|9190.9|741
1639728000000|2021-12-17 08:00:00|9197.7|9195.3|9196.1|9193.7|9198.3|9196.5|9194.8|9192.5|516
1639728300000|2021-12-17 08:05:00|9195.7|9193.3|9197|9194.6|9197.1|9195.2|9194.1|9192|567
1639728600000|2021-12-17 08:10:00|9196.9|9194.5|9198.5|9196.1|9199.6|9197.6|9196.7|9194.3|553
1639728900000|2021-12-17 08:15:00|9198.4|9196|9196.4|9194|9199.6|9197.6|9196.1|9193.8|627
1639729200000|2021-12-17 08:20:00|9196.3|9193.9|9194.8|9193.3|9197.3|9195.2|9192.4|9190.4|635
1639729500000|2021-12-17 08:25:00|9194.7|9193.2|9190.9|9188.5|9196.6|9194.7|9190.4|9188.4|360
1639729800000|2021-12-17 08:30:00|9191|9188.6|9184.6|9182.2|9191.9|9189.9|9183.5|9181.9|571
1639730100000|2021-12-17 08:35:00|9184.5|9182.1|9183.3|9180.9|9185.2|9183.2|9182.4|9180.8|449
1639730400000|2021-12-17 08:40:00|9183.2|9180.8|9183.6|9181.2|9184.9|9183|9181.6|9179.8|408
1639730700000|2021-12-17 08:45:00|9183.7|9181.3|9183.1|9180.7|9183.9|9182|9181.5|9179.6|362
1639731000000|2021-12-17 08:50:00|9183.2|9180.8|9183.5|9181.1|9183.5|9181.6|9181.9|9180|377
1639731300000|2021-12-17 08:55:00|9183.6|9181.2|9180|9178.5|9183.9|9181.8|9180|9178.1|456
1639731600000|2021-12-17 09:00:00|9180.5|9178.1|9182.7|9180.3|9184.2|9182.2|9180.5|9178.1|520
1639731900000|2021-12-17 09:05:00|9182.6|9180.2|9178.8|9176.4|9182.6|9180.2|9177.9|9175.8|579
1639732200000|2021-12-17 09:10:00|9178.9|9176.5|9177.9|9175.5|9179.8|9177.9|9177|9174.9|626
1639732500000|2021-12-17 09:15:00|9178|9175.6|9177.2|9174.8|9179.7|9177.5|9175.5|9173.6|542
1639732800000|2021-12-17 09:20:00|9177.1|9174.7|9178.6|9176.2|9179.1|9177.2|9176.4|9174.3|487
1639733100000|2021-12-17 09:25:00|9178.5|9176.1|9182.1|9179.7|9184.1|9182|9178|9176|526
1639733400000|2021-12-17 09:30:00|9181.8|9179.4|9181.9|9179.5|9183.6|9181.5|9180.4|9178.5|579
1639733700000|2021-12-17 09:35:00|9182|9179.6|9179.8|9177.4|9182.5|9180.5|9178.8|9176.6|467
1639734000000|2021-12-17 09:40:00|9179.7|9177.3|9176.8|9174.4|9179.7|9177.7|9175.9|9173.9|510
1639734300000|2021-12-17 09:45:00|9176.6|9174.2|9176.7|9174.3|9178.5|9176.5|9175.5|9173.5|369
1639734600000|2021-12-17 09:50:00|9176.6|9174.2|9177.8|9175.4|9181.1|9178.7|9175.8|9173.7|493
1639734900000|2021-12-17 09:55:00|9177.3|9175.8|9181.2|9178.8|9181.2|9178.8|9175.9|9173.9|402
1639735200000|2021-12-17 10:00:00|9181.1|9178.7|9185.6|9184.1|9186.2|9184.2|9180.9|9178.5|394
1639735500000|2021-12-17 10:05:00|9185.3|9182.9|9181.8|9179.4|9185.3|9183.2|9181.2|9179.2|327
1639735800000|2021-12-17 10:10:00|9181.9|9179.5|9181.7|9179.3|9183.6|9181.2|9180.2|9178.1|290
1639736100000|2021-12-17 10:15:00|9181.8|9179.4|9183|9180.6|9183.7|9181.8|9181.5|9179.4|448
1639736400000|2021-12-17 10:20:00|9183.1|9180.7|9183.2|9180.8|9184.5|9182.5|9182.1|9180|410
1639736700000|2021-12-17 10:25:00|9183.8|9181.4|9180.4|9178|9185.3|9183.4|9179.8|9177.6|509
1639737000000|2021-12-17 10:30:00|9180|9178.5|9178.6|9176.2|9183.3|9181.1|9178.5|9176.1|421
1639737300000|2021-12-17 10:35:00|9178.7|9176.3|9180.2|9177.8|9182|9180|9178.7|9176.3|378
1639737600000|2021-12-17 10:40:00|9179.8|9178.3|9183.2|9180.8|9184|9182|9179.7|9177.7|360
1639737900000|2021-12-17 10:45:00|9182.9|9180.5|9184.9|9182.5|9185.5|9183.1|9182.6|9180.2|257
1639738200000|2021-12-17 10:50:00|9184.8|9182.4|9184.3|9181.9|9186.3|9184.3|9183.3|9180.9|337
1639738500000|2021-12-17 10:55:00|9184.4|9182|9188.6|9186.2|9190.2|9188.3|9183.9|9181.6|412
1639738800000|2021-12-17 11:00:00|9188.4|9186|9189.8|9188.3|9190.7|9188.6|9187.7|9185.6|431
1639739100000|2021-12-17 11:05:00|9189.7|9188.2|9191.2|9188.8|9191.4|9189.4|9189.6|9187.6|453
1639739400000|2021-12-17 11:10:00|9191.3|9188.9|9191.9|9189.5|9192.1|9190|9189.8|9187.7|442
1639739700000|2021-12-17 11:15:00|9192|9189.6|9192|9190.5|9193.5|9191.3|9191.3|9189.4|279
1639740000000|2021-12-17 11:20:00|9192.1|9190.6|9194.1|9191.7|9196.1|9193.7|9191.2|9189.2|343
1639740300000|2021-12-17 11:25:00|9194.2|9191.8|9193.3|9191.8|9194.3|9192.6|9192.4|9190.7|350
1639740600000|2021-12-17 11:30:00|9193.4|9191.9|9194.6|9192.2|9194.6|9192.7|9191.8|9189.8|433
1639740900000|2021-12-17 11:35:00|9194.5|9192.1|9195.4|9193|9196.3|9194.2|9193.5|9191.2|250
1639741200000|2021-12-17 11:40:00|9195.5|9193.1|9197|9194.6|9197.7|9195.7|9194.5|9192.5|269
1639741500000|2021-12-17 11:45:00|9197.1|9194.7|9194|9192.5|9197.6|9195.6|9193.3|9191.2|240
1639741800000|2021-12-17 11:50:00|9194.1|9192.6|9197.3|9194.9|9197.6|9195.5|9193.7|9191.7|241
1639742100000|2021-12-17 11:55:00|9197.2|9194.8|9197.3|9195.8|9198.2|9196.7|9195.1|9193.2|288
1639742400000|2021-12-17 12:00:00|9197.4|9195.9|9198.7|9196.3|9199.2|9197.6|9197.1|9195.1|335
1639742700000|2021-12-17 12:05:00|9198.8|9196.4|9196.8|9195.3|9199.7|9197.6|9196.8|9195.1|255
1639743000000|2021-12-17 12:10:00|9196.9|9195.4|9198.3|9195.9|9198.7|9196.9|9196.5|9194.7|243
1639743300000|2021-12-17 12:15:00|9197.7|9196.2|9201.2|9198.8|9201.3|9199.3|9197.1|9195|284
1639743600000|2021-12-17 12:20:00|9201.4|9199|9197.2|9195.7|9201.6|9199.2|9196.9|9195|294
1639743900000|2021-12-17 12:25:00|9197.5|9196|9199.8|9198.3|9200.2|9198.3|9197.1|9194.9|315
1639744200000|2021-12-17 12:30:00|9199.9|9198.4|9195.2|9193.7|9201.4|9199.4|9194.6|9192.4|447
1639744500000|2021-12-17 12:35:00|9195.3|9193.8|9194|9191.6|9195.7|9193.8|9193.1|9191.1|471
1639744800000|2021-12-17 12:40:00|9194.1|9191.7|9193|9191.5|9194.5|9192.5|9192.9|9191|219
1639745100000|2021-12-17 12:45:00|9193.3|9191.8|9189.4|9187.9|9193.5|9192|9188.5|9187|363
1639745400000|2021-12-17 12:50:00|9189.3|9187.8|9183.8|9181.4|9189.3|9187.8|9183.8|9181.4|553
1639745700000|2021-12-17 12:55:00|9183.9|9181.5|9187.6|9185.2|9188.4|9186|9182.6|9180.6|407
1639746000000|2021-12-17 13:00:00|9187.4|9185|9188.3|9185.9|9188.4|9186|9184.6|9182.5|484
1639746300000|2021-12-17 13:05:00|9188.2|9185.8|9184.4|9182|9188.4|9186.2|9183.1|9180.9|436
1639746600000|2021-12-17 13:10:00|9184.3|9181.9|9189|9186.6|9189.4|9187.2|9183.1|9181.1|562
1639746900000|2021-12-17 13:15:00|9188.9|9186.5|9189.4|9187|9190.8|9188.8|9187.8|9185.8|481
1639747200000|2021-12-17 13:20:00|9189.2|9186.8|9194.2|9191.8|9194.5|9192.4|9188.8|9186.8|563
1639747500000|2021-12-17 13:25:00|9194.3|9191.9|9194|9192.5|9195.2|9193.2|9192.7|9190.9|410
1639747800000|2021-12-17 13:30:00|9194.4|9192|9197|9194.6|9198.5|9196.8|9192.9|9190.9|408
1639748100000|2021-12-17 13:35:00|9197.1|9194.7|9199.1|9196.7|9199.4|9197|9195|9192.8|401
1639748400000|2021-12-17 13:40:00|9199.2|9196.8|9202.5|9200.1|9203.3|9200.9|9199.2|9196.8|467
1639748700000|2021-12-17 13:45:00|9202.4|9200|9198.4|9196|9202.9|9200.9|9197.7|9195.3|392
1639749000000|2021-12-17 13:50:00|9198|9196.5|9203.5|9201.1|9203.7|9201.7|9196.8|9194.8|398
1639749300000|2021-12-17 13:55:00|9203.4|9201|9208.6|9207.1|9210.9|9209.2|9202.9|9200.5|520
1639749600000|2021-12-17 14:00:00|9208.5|9207|9206.5|9204.1|9210.4|9208|9205.2|9203.2|707
1639749900000|2021-12-17 14:05:00|9206.1|9204.6|9204.3|9201.9|9208.2|9206.2|9204.2|9201.8|514
1639750200000|2021-12-17 14:10:00|9204.1|9201.7|9205.5|9203.1|9206.8|9204.7|9202.9|9201|498
1639750500000|2021-12-17 14:15:00|9205.6|9203.2|9205.7|9203.3|9207.1|9205.1|9202.9|9200.9|486
1639750800000|2021-12-17 14:20:00|9205.6|9204.1|9208.5|9206.1|9209.9|9208.2|9205.3|9203.5|674
1639751100000|2021-12-17 14:25:00|9208.6|9206.2|9209|9206.6|9211|9209.1|9205.8|9203.9|584
1639751400000|2021-12-17 14:30:00|9209.1|9206.7|9210.5|9208.1|9213.8|9211.4|9208.4|9206.3|675
1639751700000|2021-12-17 14:35:00|9210.6|9208.2|9209.9|9207.5|9212.1|9210.2|9208.9|9206.5|701
1639752000000|2021-12-17 14:40:00|9209.8|9207.4|9208|9205.6|9210.2|9208.1|9205.2|9203.1|703
1639752300000|2021-12-17 14:45:00|9207.9|9205.5|9213.5|9211.1|9213.9|9211.5|9206.3|9204.2|843
1639752600000|2021-12-17 14:50:00|9213.6|9211.2|9209|9206.6|9214.1|9212|9208.9|9206.5|719
1639752900000|2021-12-17 14:55:00|9209.1|9206.7|9206.5|9205|9209.9|9208|9206.1|9204|657
1639753200000|2021-12-17 15:00:00|9206.4|9204.9|9208.1|9205.7|9208.7|9207|9204.8|9202.8|658
1639753500000|2021-12-17 15:05:00|9208|9205.6|9202.1|9200.6|9209.3|9207.8|9202|9199.8|586
1639753800000|2021-12-17 15:10:00|9202|9200.5|9206|9204.5|9206.9|9204.9|9201.7|9199.8|546
1639754100000|2021-12-17 15:15:00|9206.4|9204|9210.7|9208.3|9211|9209.2|9204.8|9202.7|618
1639754400000|2021-12-17 15:20:00|9210.2|9208.7|9217.4|9215|9217.4|9215.4|9209.9|9207.9|602
1639754700000|2021-12-17 15:25:00|9217.3|9214.9|9218.4|9216.9|9221.5|9219.6|9216.3|9214.3|746
1639755000000|2021-12-17 15:30:00|9217.9|9216|9221.9|9219.5|9222.1|9220|9216.8|9214.8|628
1639755300000|2021-12-17 15:35:00|9221.8|9219.4|9221.5|9220|9224|9221.9|9220.2|9218.3|673
1639755600000|2021-12-17 15:40:00|9222|9219.6|9219.7|9218.2|9222.1|9220.1|9218.3|9216.1|492
1639755900000|2021-12-17 15:45:00|9220.2|9217.8|9222.5|9220.1|9222.5|9220.1|9215.4|9213.3|551
1639756200000|2021-12-17 15:50:00|9222.4|9220|9220.8|9219.3|9225.1|9223|9218.3|9215.9|684
1639756500000|2021-12-17 15:55:00|9220.6|9219.1|9224|9221.6|9225.2|9222.9|9217.4|9215.3|835
1639756800000|2021-12-17 16:00:00|9223.5|9222|9223.9|9222.4|9227.6|9225.2|9222.2|9220.2|643
1639757100000|2021-12-17 16:05:00|9223.8|9222.3|9223.1|9221.6|9225.7|9223.9|9221.9|9220|557
1639757400000|2021-12-17 16:10:00|9223|9221.5|9226.2|9223.8|9229.5|9227.6|9221.9|9219.9|648
1639757700000|2021-12-17 16:15:00|9226.3|9223.9|9224.4|9222|9226.4|9224.6|9223.3|9221.3|447
1639758000000|2021-12-17 16:20:00|9223.9|9222.4|9221.8|9219.4|9225.3|9223.4|9220.5|9218.1|429
1639758300000|2021-12-17 16:25:00|9221.6|9219.2|9221.9|9219.5|9222.7|9220.7|9220.2|9218.2|486
1639758600000|2021-12-17 16:30:00|9221.5|9220|9225.5|9223.1|9225.5|9223.6|9219.9|9217.9|612
1639758900000|2021-12-17 16:35:00|9225.7|9223.3|9224.1|9221.7|9225.8|9223.6|9223|9221.1|334
1639759200000|2021-12-17 16:40:00|9224|9221.6|9226.6|9224.2|9226.9|9224.8|9223.8|9221.6|389
1639759500000|2021-12-17 16:45:00|9226.5|9224.1|9229.9|9227.5|9230.4|9228|9225.6|9223.4|433
1639759800000|2021-12-17 16:50:00|9229.7|9228.2|9230.6|9228.2|9231.8|9229.9|9229.2|9227.1|370
1639760100000|2021-12-17 16:55:00|9230.5|9228.1|9228.3|9225.9|9231.3|9229.1|9228.3|9225.9|385
1639760400000|2021-12-17 17:00:00|9228.4|9226|9231.7|9229.3|9232.5|9230.4|9227.8|9225.4|436
1639760700000|2021-12-17 17:05:00|9231.6|9230.1|9232|9229.6|9232.4|9230.6|9230.9|9228.8|312
1639761000000|2021-12-17 17:10:00|9232.1|9229.7|9234.3|9231.9|9234.4|9232.4|9232|9229.6|285
1639761300000|2021-12-17 17:15:00|9233.3|9231.8|9233.1|9230.7|9234|9231.8|9232.1|9230.3|371
1639761600000|2021-12-17 17:20:00|9233|9230.6|9232.5|9230.1|9234.9|9232.8|9232|9229.9|421
1639761900000|2021-12-17 17:25:00|9232.6|9230.2|9233.9|9231.5|9234.4|9232.4|9232.3|9230.2|366
1639762200000|2021-12-17 17:30:00|9233.2|9231.7|9235.3|9232.9|9236.4|9234.1|9233.2|9231|377
1639762500000|2021-12-17 17:35:00|9235.4|9233|9234.8|9233.3|9236.3|9233.9|9234.6|9232.5|259
1639762800000|2021-12-17 17:40:00|9234.9|9233.4|9235.1|9232.7|9237.1|9234.9|9234.7|9232.6|377
1639763100000|2021-12-17 17:45:00|9235.2|9232.8|9238.4|9236|9238.5|9236|9234.6|9232.6|447
1639763400000|2021-12-17 17:50:00|9238.6|9236.2|9238.2|9235.8|9239.7|9237.6|9237.8|9235.6|230
1639763700000|2021-12-17 17:55:00|9238.4|9236|9237.6|9235.2|9239.3|9237.2|9237|9235|346
1639764000000|2021-12-17 18:00:00|9237.5|9235.1|9236.6|9234.2|9237.7|9235.6|9234.3|9232.4|431
1639764300000|2021-12-17 18:05:00|9236.5|9234.1|9235.2|9233.7|9236.6|9234.6|9234.8|9232.4|212
1639764600000|2021-12-17 18:10:00|9235.5|9233.1|9234.7|9233.2|9235.7|9233.8|9233.1|9231|229
1639764900000|2021-12-17 18:15:00|9234.8|9233.3|9239.2|9236.8|9239.2|9236.9|9234.8|9232.8|224
1639765200000|2021-12-17 18:20:00|9238.8|9237.3|9238.3|9235.9|9240.2|9238.1|9237.6|9235.6|234
1639765500000|2021-12-17 18:25:00|9238.2|9235.8|9238.6|9237.1|9239.5|9237.5|9237.1|9235.1|204
1639765800000|2021-12-17 18:30:00|9238.5|9237|9241.8|9239.4|9241.9|9239.5|9238.5|9236.5|281
1639766100000|2021-12-17 18:35:00|9241.7|9239.3|9243.3|9240.9|9245.4|9243|9240.1|9237.7|556
1639766400000|2021-12-17 18:40:00|9243.2|9240.8|9243.2|9240.8|9243.5|9241.4|9240.9|9238.9|337
1639766700000|2021-12-17 18:45:00|9243.1|9240.7|9241.8|9239.4|9243.8|9241.5|9241.5|9239.3|249
1639767000000|2021-12-17 18:50:00|9241.9|9239.5|9241.5|9240|9242.7|9240.7|9241.3|9239.3|283
1639767300000|2021-12-17 18:55:00|9241.9|9239.5|9245.1|9243.6|9246.1|9244|9240.1|9237.9|459
1639767600000|2021-12-17 19:00:00|9245.3|9242.9|9242.4|9240.9|9245.9|9243.5|9242.4|9240.1|358
1639767900000|2021-12-17 19:05:00|9242.3|9240.8|9244.5|9242.1|9245.5|9243.6|9242.3|9240.3|495
1639768200000|2021-12-17 19:10:00|9244.4|9242|9243.1|9241.6|9245.5|9243.6|9243|9241|310
1639768500000|2021-12-17 19:15:00|9243|9241.5|9242.7|9240.3|9244.7|9242.8|9242|9240|321
1639768800000|2021-12-17 19:20:00|9242.6|9240.2|9243.7|9241.3|9243.8|9241.6|9241.6|9239.6|390
1639769100000|2021-12-17 19:25:00|9243.5|9241.1|9244.6|9242.2|9245|9242.8|9242.9|9240.8|360
1639769400000|2021-12-17 19:30:00|9244.5|9242.1|9240.8|9238.4|9245.2|9243.3|9240.2|9237.8|367
1639769700000|2021-12-17 19:35:00|9240.7|9238.3|9240|9237.6|9241|9239.2|9238.8|9236.4|325
1639770000000|2021-12-17 19:40:00|9239.9|9237.5|9238.6|9236.2|9240.6|9238.2|9237.2|9235|288
1639770300000|2021-12-17 19:45:00|9238.7|9236.3|9238|9235.6|9239.2|9237|9237.6|9235.3|239
1639770600000|2021-12-17 19:50:00|9238.1|9235.7|9239.1|9236.7|9240.4|9238.4|9237.8|9235.6|328
1639770900000|2021-12-17 19:55:00|9239.2|9236.8|9239.1|9236.7|9241.3|9239|9238.4|9236.2|439
1639771200000|2021-12-17 20:00:00|9239.2|9236.8|9239|9236.6|9240.3|9237.9|9238.6|9236.5|556
1639771500000|2021-12-17 20:05:00|9239.1|9236.7|9239.7|9237.3|9241.3|9239.2|9239|9236.6|370
1639771800000|2021-12-17 20:10:00|9239.6|9237.2|9240.1|9237.7|9240.3|9237.9|9238|9235.6|344
1639772100000|2021-12-17 20:15:00|9240|9237.6|9238.4|9236|9241.4|9239|9237.7|9235.7|440
1639772400000|2021-12-17 20:20:00|9238.5|9236.1|9236.4|9234|9238.5|9236.1|9235.9|9233.7|279
1639772700000|2021-12-17 20:25:00|9236.5|9234.1|9235.6|9233.2|9236.6|9234.2|9234.8|9232.7|207
1639773000000|2021-12-17 20:30:00|9235.5|9233.1|9235.9|9233.5|9237.9|9235.5|9235.3|9232.9|399
1639773300000|2021-12-17 20:35:00|9236|9233.6|9238.3|9235.9|9238.3|9235.9|9235.3|9233.3|353
1639773600000|2021-12-17 20:40:00|9238.2|9235.8|9236|9234.5|9238.2|9235.8|9235.5|9233.4|272
1639773900000|2021-12-17 20:45:00|9236.1|9234.6|9240.1|9237.7|9240.4|9238.1|9236|9234.5|238
1639774200000|2021-12-17 20:50:00|9240|9237.6|9240.3|9237.9|9240.8|9238.4|9239.6|9237.4|238
1639774500000|2021-12-17 20:55:00|9240.2|9237.8|9245.9|9243.5|9246.1|9243.7|9240|9237.6|447
1639774800000|2021-12-17 21:00:00|9246|9243.6|9245.7|9243.3|9247.5|9245.1|9243.3|9240.9|422
1639775100000|2021-12-17 21:05:00|9245.8|9243.2|9244.5|9242.1|9246.1|9243.6|9244.2|9242.1|154
1639775400000|2021-12-17 21:10:00|9244.8|9242.4|9244.3|9241.9|9245.6|9243.1|9243.8|9241.3|171
1639775700000|2021-12-17 21:15:00|9244.2|9241.8|9244.3|9241.9|9244.8|9242.4|9243.7|9241.6|106
1639776000000|2021-12-17 21:20:00|9244.4|9242|9241.7|9239.3|9244.4|9242|9241.3|9239.2|134
1639776300000|2021-12-17 21:25:00|9241.8|9239.4|9244.4|9242|9244.7|9242.3|9240.9|9238.7|196
1639776600000|2021-12-17 21:30:00|9244.5|9242.1|9243.7|9241.3|9245.3|9242.4|9243.4|9240.9|183
1639776900000|2021-12-17 21:35:00|9243.8|9241.4|9244.6|9242.2|9245.9|9242.5|9243.3|9240.5|148
1639777200000|2021-12-17 21:40:00|9244.8|9242.4|9245.9|9243.2|9247.8|9243.8|9244.7|9242.1|237
1639777500000|2021-12-17 21:45:00|9246.6|9243.1|9246.8|9242.9|9247.6|9243.8|9244.9|9241.4|333
1639777800000|2021-12-17 21:50:00|9246.5|9243.2|9247.7|9237.8|9249.4|9243.2|9243.4|9237.5|337
1639778100000|2021-12-17 21:55:00|9248.4|9238.1|9247.7|9238.9|9249|9241.2|9244.7|9237|265
1639947600000|2021-12-19 21:00:00|9246.7|9234.5|9238|9217|9246.7|9234.5|9235.4|9214.4|7
1639947900000|2021-12-19 21:05:00|9235.4|9214.4|9235.4|9214.4|9238|9217|9235.4|9214.4|3
1639948200000|2021-12-19 21:10:00|9238|9217|9238|9217|9248|9234.5|9235.4|9214.4|12
1639948500000|2021-12-19 21:15:00|9235.4|9214.4|9248|9234.5|9248|9234.5|9235.4|9214.4|9
1639948800000|2021-12-19 21:20:00|9238|9217|9238|9217|9248|9234.5|9235.4|9214.4|10
1639949100000|2021-12-19 21:25:00|9235.4|9214.4|9235.4|9214.4|9238|9217|9235.4|9214.4|3
1639949400000|2021-12-19 21:30:00|9248|9234.5|9235.4|9214.4|9248|9234.5|9235.4|9214.4|3
1639949700000|2021-12-19 21:35:00|9238|9217|9238|9217|9238|9217|9235.4|9214.4|10
1639950000000|2021-12-19 21:40:00|9235.4|9214.4|9238|9217|9238|9217|9235.4|9214.4|4
1639950300000|2021-12-19 21:45:00|9235.4|9214.4|9235.4|9214.4|9235.4|9214.4|9235.4|9214.4|1
1639950600000|2021-12-19 21:50:00|9238|9217|9235.4|9214.4|9238|9217|9235.4|9214.4|8
1639951200000|2021-12-19 22:00:00|9235.5|9214.5|9251.1|9237.4|9251.1|9238.6|9232.9|9214.4|27
1639951500000|2021-12-19 22:05:00|9247.8|9237.6|9250.7|9238.1|9252.3|9239.2|9232.3|9216.3|78
1639951800000|2021-12-19 22:10:00|9250.3|9237|9250.9|9238.7|9252.3|9240|9240.1|9225.1|167
1639952100000|2021-12-19 22:15:00|9251|9238.5|9249.1|9236.7|9252|9239.8|9244|9236.6|132
1639952400000|2021-12-19 22:20:00|9248.9|9236.6|9247.3|9238.7|9251.1|9240|9244|9235.5|92
1639952700000|2021-12-19 22:25:00|9248.6|9239.3|9250.1|9240|9252.1|9240.1|9244|9236.7|66
1639953000000|2021-12-19 22:30:00|9245.9|9238.4|9250.6|9238.7|9251.5|9239.3|9245.9|9237.2|269
1639953300000|2021-12-19 22:35:00|9250.8|9238.2|9248.9|9239|9250.9|9240.4|9246.2|9237.9|215
1639953600000|2021-12-19 22:40:00|9249.3|9239.2|9250.5|9239.2|9251.8|9241.5|9246|9238.2|158
1639953900000|2021-12-19 22:45:00|9250.2|9239|9248.1|9238.5|9251.7|9240.6|9246.4|9238.3|191
1639954200000|2021-12-19 22:50:00|9248.9|9239|9249.7|9239.4|9251.6|9241|9246|9238.3|185
1639954500000|2021-12-19 22:55:00|9250.3|9239.5|9246.4|9239.5|9251.5|9241.5|9245.5|9238.4|150
1639954800000|2021-12-19 23:00:00|9246.9|9239.3|9244.7|9241.3|9248.8|9243.4|9244.3|9239|696
1639955100000|2021-12-19 23:05:00|9244.6|9241.5|9243.6|9241.2|9245.7|9242.7|9243.2|9240.1|481
1639955400000|2021-12-19 23:10:00|9243.7|9241.3|9244.4|9242|9244.7|9242.2|9242.9|9240.5|289
1639955700000|2021-12-19 23:15:00|9244.8|9242.4|9243.8|9241.4|9245.6|9243.2|9242.6|9240.2|266
1639956000000|2021-12-19 23:20:00|9243.7|9241.3|9244.6|9242.2|9244.7|9242.3|9242.7|9240.3|251
1639956300000|2021-12-19 23:25:00|9244.7|9242.3|9242.3|9239.9|9244.8|9242.5|9241.7|9239.3|177
1639956600000|2021-12-19 23:30:00|9242.2|9239.8|9240.7|9238.3|9242.4|9240|9240.6|9238.2|146
1639956900000|2021-12-19 23:35:00|9240.6|9238.2|9238.9|9236.5|9241.5|9238.8|9237.8|9235.4|143
1639957200000|2021-12-19 23:40:00|9238.8|9236.4|9238.4|9236|9238.9|9236.5|9237.9|9235.2|139
1639957500000|2021-12-19 23:45:00|9238.3|9235.9|9237|9234.6|9238.5|9236.1|9236.5|9234.1|163
1639957800000|2021-12-19 23:50:00|9237.2|9234.8|9236.4|9234|9237.3|9234.9|9235.4|9233|184
1639958100000|2021-12-19 23:55:00|9236.5|9234.1|9234.7|9232.3|9236.5|9234.1|9233.9|9231.5|198
1639958400000|2021-12-20 00:00:00|9234.9|9232.5|9234.9|9232.5|9237.7|9235.6|9234.4|9232.2|321
1639958700000|2021-12-20 00:05:00|9234.8|9232.4|9238.9|9236.5|9239.2|9237.2|9234.5|9232.1|235
1639959000000|2021-12-20 00:10:00|9239|9236.6|9238.2|9235.8|9239.2|9236.8|9235.6|9233.2|244
1639959300000|2021-12-20 00:15:00|9238.1|9235.7|9237.1|9234.7|9238.1|9235.7|9236|9233.7|176
1639959600000|2021-12-20 00:20:00|9237|9234.6|9235.1|9232.7|9237.4|9235.4|9235.1|9232.7|100
1639959900000|2021-12-20 00:25:00|9235.4|9233|9235.1|9232.7|9235.8|9233.4|9234.7|9232.3|131
1639960200000|2021-12-20 00:30:00|9235.6|9233.2|9236.1|9233.7|9236.5|9234.1|9234.5|9232.2|155
1639960500000|2021-12-20 00:35:00|9236.2|9233.8|9235.4|9233|9236.2|9233.8|9234.8|9232.7|115
1639960800000|2021-12-20 00:40:00|9235.5|9233.1|9235.6|9233.2|9236|9233.6|9234.5|9232.5|160
1639961100000|2021-12-20 00:45:00|9235.5|9233.1|9238.2|9235.8|9239|9236.9|9234.7|9232.6|127
1639961400000|2021-12-20 00:50:00|9238.1|9235.7|9238|9235.6|9238.2|9235.8|9236.8|9234.8|211
1639961700000|2021-12-20 00:55:00|9238.2|9235.8|9235.5|9233.1|9238.5|9236.1|9235.3|9233|212
1639962000000|2021-12-20 01:00:00|9235.6|9233.2|9237.3|9234.9|9237.8|9235.8|9235.3|9232.9|200
1639962300000|2021-12-20 01:05:00|9236.8|9235.3|9240.4|9238|9240.6|9238.2|9236.5|9234.5|163
1639962600000|2021-12-20 01:10:00|9240.3|9237.9|9240.5|9238.1|9240.7|9238.3|9240.3|9237.9|99
1639962900000|2021-12-20 01:15:00|9240.4|9238|9239.5|9237.1|9241.7|9239.9|9239.1|9236.7|166
1639963200000|2021-12-20 01:20:00|9239.6|9237.2|9242|9239.6|9242.2|9239.9|9239.4|9237|235
1639963500000|2021-12-20 01:25:00|9242.1|9239.7|9243.9|9241.5|9244.7|9242.3|9241.3|9238.9|250
1639963800000|2021-12-20 01:30:00|9243.7|9241.3|9244.9|9242.5|9245|9242.7|9242.7|9240.3|226
1639964100000|2021-12-20 01:35:00|9245|9242.6|9241.8|9239.4|9245|9242.6|9241.6|9239.2|261
1639964400000|2021-12-20 01:40:00|9241.7|9239.3|9239.6|9237.2|9241.8|9239.4|9238.3|9235.9|264
1639964700000|2021-12-20 01:45:00|9239.5|9237.1|9244.5|9242.1|9244.7|9242.3|9239.4|9237|373
1639965000000|2021-12-20 01:50:00|9244.6|9242.2|9243.3|9240.9|9244.7|9242.3|9242.2|9239.8|260
1639965300000|2021-12-20 01:55:00|9243.5|9241.1|9241.5|9240|9244.7|9242.4|9241.5|9239.2|370
1639965600000|2021-12-20 02:00:00|9241.6|9240.1|9242.6|9241.1|9243.1|9241.1|9240.8|9238.9|467
1639965900000|2021-12-20 02:05:00|9242.7|9241.2|9241.9|9239.5|9243.5|9241.6|9240.6|9238.5|425
1639966200000|2021-12-20 02:10:00|9242.1|9239.7|9242.2|9239.8|9242.7|9240.6|9240.7|9238.5|346
1639966500000|2021-12-20 02:15:00|9242.3|9239.9|9242.5|9241|9243.5|9241.6|9241.7|9239.3|314
1639966800000|2021-12-20 02:20:00|9243|9240.6|9243.9|9242.4|9244.5|9242.8|9242.4|9240.4|155
1639967100000|2021-12-20 02:25:00|9243.7|9242.2|9242.8|9240.4|9244.4|9242.5|9242.1|9240|312
1639967400000|2021-12-20 02:30:00|9242.9|9240.5|9241.2|9238.8|9243|9240.6|9241.1|9238.8|233
1639967700000|2021-12-20 02:35:00|9241.3|9238.9|9241.5|9239.1|9241.6|9239.4|9240.3|9237.9|223
1639968000000|2021-12-20 02:40:00|9241.4|9239|9241.1|9238.7|9242.6|9240.5|9240.3|9238.2|222
1639968300000|2021-12-20 02:45:00|9241.4|9239|9241.5|9239.1|9241.7|9239.6|9240.3|9238.1|245
1639968600000|2021-12-20 02:50:00|9241.6|9239.2|9240.4|9238|9241.6|9239.5|9239.8|9237.8|232
1639968900000|2021-12-20 02:55:00|9240.3|9237.9|9237.6|9235.2|9240.5|9238.1|9236.6|9234.4|318
1639969200000|2021-12-20 03:00:00|9237.7|9235.3|9237.2|9234.8|9238.3|9236.2|9236.8|9234.6|187
1639969500000|2021-12-20 03:05:00|9237|9234.6|9238.1|9235.7|9238.3|9236.3|9236.7|9234.6|177
1639969800000|2021-12-20 03:10:00|9238|9235.6|9238.2|9235.8|9238.5|9236.6|9237.2|9235|228
1639970100000|2021-12-20 03:15:00|9238.3|9235.9|9236.1|9234.6|9238.3|9236.3|9235.6|9233.2|191
1639970400000|2021-12-20 03:20:00|9236.2|9234.7|9237|9234.6|9237.4|9235.2|9236.2|9233.9|163
1639970700000|2021-12-20 03:25:00|9237.1|9234.7|9236.9|9234.5|9237.3|9235.1|9236.6|9234.4|148
1639971000000|2021-12-20 03:30:00|9236.8|9234.4|9236.1|9233.7|9237.2|9235|9235.6|9233.5|209
1639971300000|2021-12-20 03:35:00|9236.2|9233.8|9237.1|9234.7|9237.3|9234.9|9235.8|9233.8|183
1639971600000|2021-12-20 03:40:00|9237.2|9234.8|9237.8|9235.4|9237.9|9235.8|9236.7|9234.7|147
1639971900000|2021-12-20 03:45:00|9237.9|9235.5|9237.7|9235.3|9238.6|9236.2|9236.9|9234.9|175
1639972200000|2021-12-20 03:50:00|9237.6|9235.2|9238.3|9235.9|9238.3|9235.9|9236.9|9234.6|176
1639972500000|2021-12-20 03:55:00|9238.2|9235.8|9238.7|9236.3|9239.1|9237|9238|9235.8|179
1639972800000|2021-12-20 04:00:00|9238.6|9236.2|9238.9|9236.5|9239.3|9237.3|9237.8|9235.9|136
1639973100000|2021-12-20 04:05:00|9239|9236.6|9238.5|9236.1|9239|9237|9237.8|9235.6|117
1639973400000|2021-12-20 04:10:00|9238.4|9236|9239.9|9237.5|9239.9|9237.8|9238.2|9236|76
1639973700000|2021-12-20 04:15:00|9239.8|9237.4|9238.8|9236.4|9240.7|9238.8|9238.6|9236.3|133
1639974000000|2021-12-20 04:20:00|9238.9|9236.5|9238.9|9236.5|9239.3|9237.2|9238.4|9236.4|115
1639974300000|2021-12-20 04:25:00|9239|9236.6|9237.7|9235.3|9239|9237.1|9236|9234.2|244
1639974600000|2021-12-20 04:30:00|9237.6|9235.2|9238.1|9235.7|9239.1|9236.9|9237.3|9235.1|165
1639974900000|2021-12-20 04:35:00|9238|9235.6|9238.4|9236|9238.8|9236.6|9237.6|9235.5|117
1639975200000|2021-12-20 04:40:00|9238.3|9235.9|9237.1|9234.7|9238.7|9236.4|9236.9|9234.7|162
1639975500000|2021-12-20 04:45:00|9237.2|9234.8|9237.1|9234.7|9237.8|9235.4|9236.2|9234.4|150
1639975800000|2021-12-20 04:50:00|9237|9234.6|9237.1|9234.7|9237.8|9235.7|9236.2|9234.2|166
1639976100000|2021-12-20 04:55:00|9237|9234.6|9238.1|9235.7|9239|9236.9|9236.6|9234.5|181
1639976400000|2021-12-20 05:00:00|9238.2|9235.8|9236.1|9233.7|9238.3|9235.9|9234.6|9232.2|240
1639976700000|2021-12-20 05:05:00|9236.2|9233.8|9236.4|9234|9236.7|9234.4|9235.7|9233.5|214
1639977000000|2021-12-20 05:10:00|9236.3|9233.9|9237.3|9234.9|9237.5|9235.5|9235.8|9233.8|167
1639977300000|2021-12-20 05:15:00|9237.6|9235.2|9235.5|9233.1|9237.6|9235.2|9235.3|9232.9|171
1639977600000|2021-12-20 05:20:00|9235.6|9233.2|9235.8|9233.4|9236.4|9234|9235.5|9233.1|154
1639977900000|2021-12-20 05:25:00|9235.9|9233.5|9235.9|9233.5|9236.4|9234.1|9235.3|9233|124
1639978200000|2021-12-20 05:30:00|9236|9233.6|9236.5|9234.1|9237.2|9235.2|9235.4|9233|156
1639978500000|2021-12-20 05:35:00|9236.6|9234.2|9235.3|9232.9|9237.4|9235.3|9235.3|9232.9|109
1639978800000|2021-12-20 05:40:00|9235.4|9233|9235.5|9233.1|9235.7|9233.6|9234.4|9232.4|127
1639979100000|2021-12-20 05:45:00|9235.4|9233|9234.6|9232.2|9236.4|9234.2|9234.2|9232.1|127
1639979400000|2021-12-20 05:50:00|9234.1|9232.6|9233.5|9231.1|9235.1|9233|9233.1|9230.7|200
1639979700000|2021-12-20 05:55:00|9233.6|9231.2|9234.1|9231.7|9235.1|9233.4|9233|9230.9|298
1639980000000|2021-12-20 06:00:00|9234.3|9231.9|9233.2|9230.8|9234.4|9232|9232.5|9230.5|233
1639980300000|2021-12-20 06:05:00|9233.3|9230.9|9233.8|9231.4|9233.8|9231.9|9232.5|9230.4|145
1639980600000|2021-12-20 06:10:00|9234.1|9231.7|9234|9231.6|9235.3|9232.9|9233.4|9231.4|185
1639980900000|2021-12-20 06:15:00|9233.9|9231.5|9234.3|9231.9|9234.6|9232.7|9233.7|9231.5|185
1639981200000|2021-12-20 06:20:00|9234.4|9232|9237.2|9234.8|9237.5|9235.5|9233.3|9231.3|153
1639981500000|2021-12-20 06:25:00|9237.3|9234.9|9235.7|9233.3|9237.4|9235.6|9234.5|9232.1|279
1639981800000|2021-12-20 06:30:00|9235.8|9233.4|9236.8|9234.4|9236.9|9235.1|9234.8|9232.4|277
1639982100000|2021-12-20 06:35:00|9236.6|9234.2|9236.9|9234.5|9237.1|9235.2|9234.8|9232.5|268
1639982400000|2021-12-20 06:40:00|9237|9234.6|9235.5|9233.1|9237.1|9234.7|9234.8|9232.8|204
1639982700000|2021-12-20 06:45:00|9235.6|9233.2|9234.4|9232|9236.7|9234.3|9234.1|9231.7|147
1639983000000|2021-12-20 06:50:00|9234.5|9232.1|9236.7|9234.3|9237.3|9235.3|9233.5|9231.5|236
1639983300000|2021-12-20 06:55:00|9236.6|9234.2|9236.1|9233.7|9236.9|9234.8|9235.3|9233.1|166
1639983600000|2021-12-20 07:00:00|9236|9233.6|9237.2|9234.8|9240.2|9237.8|9236|9233.6|396
1639983900000|2021-12-20 07:05:00|9237.3|9234.9|9235.5|9233.1|9237.4|9235.2|9234.8|9232.8|345
1639984200000|2021-12-20 07:10:00|9235.4|9233|9237.9|9235.5|9238.9|9236.6|9234.2|9232.1|398
1639984500000|2021-12-20 07:15:00|9237.8|9235.4|9234.6|9232.2|9238.2|9236.1|9234.5|9232.1|315
1639984800000|2021-12-20 07:20:00|9234.5|9232.1|9239.3|9236.9|9239.5|9237.1|9233.7|9231.4|314
1639985100000|2021-12-20 07:25:00|9239.5|9237.1|9239|9236.6|9242.1|9240.2|9238.5|9236.1|378
1639985400000|2021-12-20 07:30:00|9239.3|9236.9|9242.5|9240.1|9244.9|9242.5|9238.1|9235.7|419
1639985700000|2021-12-20 07:35:00|9242.6|9240.2|9241.2|9238.8|9242.7|9240.7|9240.9|9238.5|274
1639986000000|2021-12-20 07:40:00|9241.3|9238.9|9241.4|9239|9243.7|9241.3|9241.1|9238.7|306
1639986300000|2021-12-20 07:45:00|9241.6|9239.2|9240.6|9238.2|9241.6|9239.2|9240|9237.8|304
1639986600000|2021-12-20 07:50:00|9240.4|9238|9239.1|9236.7|9241.9|9239.5|9237.5|9235.1|292
1639986900000|2021-12-20 07:55:00|9238.9|9237.4|9240.2|9237.8|9240.3|9238.3|9235.8|9233.6|653
1639987200000|2021-12-20 08:00:00|9240.1|9237.7|9243.7|9241.3|9247.4|9245.4|9238.5|9236.4|543
1639987500000|2021-12-20 08:05:00|9243.6|9241.2|9243|9240.6|9246.4|9244|9241.9|9239.5|422
1639987800000|2021-12-20 08:10:00|9242.9|9240.5|9243.3|9240.9|9243.9|9241.8|9240.9|9238.7|492
1639988100000|2021-12-20 08:15:00|9243.7|9241.3|9243.3|9240.9|9245.1|9243.1|9242.5|9240.1|506
1639988400000|2021-12-20 08:20:00|9243.4|9241|9243.1|9240.7|9244|9241.9|9242.5|9240.4|570
1639988700000|2021-12-20 08:25:00|9243.2|9240.8|9246.7|9244.3|9246.7|9244.6|9242.6|9240.6|641
1639989000000|2021-12-20 08:30:00|9246.5|9244.1|9243.7|9241.3|9247|9245.1|9242.4|9240.8|489
1639989300000|2021-12-20 08:35:00|9243.6|9242.2|9241.3|9238.9|9244.7|9242.7|9240.7|9238.7|491
1639989600000|2021-12-20 08:40:00|9241.4|9239|9240|9237.6|9242.7|9240.6|9238.6|9236.6|461
1639989900000|2021-12-20 08:45:00|9239.9|9237.5|9235.9|9233.5|9240.2|9237.8|9233.7|9231.4|504
1639990200000|2021-12-20 08:50:00|9235.7|9233.3|9233.5|9231.1|9236|9233.8|9233.2|9230.8|491
1639990500000|2021-12-20 08:55:00|9233.6|9231.2|9231.9|9229.5|9234.2|9231.8|9230.7|9228.3|447
1639990800000|2021-12-20 09:00:00|9232|9229.6|9229.6|9227.2|9232|9229.6|9225.5|9223.1|601
1639991100000|2021-12-20 09:05:00|9229.5|9227.1|9232|9229.6|9232.7|9230.7|9228.9|9226.5|700
1639991400000|2021-12-20 09:10:00|9231.9|9229.5|9229.6|9227.2|9232.8|9230.9|9227.2|9225.3|530
1639991700000|2021-12-20 09:15:00|9229.5|9227.1|9236.1|9233.7|9236.7|9234.5|9229.5|9227.1|493
1639992000000|2021-12-20 09:20:00|9236|9233.6|9237.3|9234.9|9237.5|9235.3|9232.1|9229.9|493
1639992300000|2021-12-20 09:25:00|9237.2|9234.8|9237.3|9234.9|9238.6|9236.7|9234.9|9232.9|411
1639992600000|2021-12-20 09:30:00|9237.4|9235|9244.5|9242.1|9245.3|9242.9|9236.7|9234.3|420
1639992900000|2021-12-20 09:35:00|9244.6|9242.2|9242.6|9240.2|9245.9|9243.5|9241.9|9239.5|384
1639993200000|2021-12-20 09:40:00|9242.5|9240.1|9243.3|9240.9|9243.5|9241.4|9240.1|9237.8|362
1639993500000|2021-12-20 09:45:00|9243.2|9240.8|9251.7|9249.3|9251.7|9249.3|9243.2|9240.8|421
1639993800000|2021-12-20 09:50:00|9251.8|9249.4|9244.7|9242.3|9252.5|9249.8|9244.4|9242|513
1639994100000|2021-12-20 09:55:00|9244.6|9242.2|9241.3|9238.9|9245.2|9242.8|9240.4|9238|524
1639994400000|2021-12-20 10:00:00|9241.4|9239|9241.1|9238.7|9244.2|9241.8|9238.4|9236.2|673
1639994700000|2021-12-20 10:05:00|9241.2|9238.8|9242.8|9240.4|9244.1|9241.7|9240.1|9238.1|873
1639995000000|2021-12-20 10:10:00|9242.5|9240.1|9244.5|9242.1|9244.6|9242.6|9241.1|9238.7|764
1639995300000|2021-12-20 10:15:00|9244.4|9242|9241.1|9238.7|9244.5|9242.1|9239.5|9237.4|628
1639995600000|2021-12-20 10:20:00|9241.2|9238.8|9239.4|9237|9243.7|9241.3|9238.1|9235.7|475
1639995900000|2021-12-20 10:25:00|9239.3|9236.9|9238.1|9235.7|9240.7|9238.3|9236.8|9234.9|308
1639996200000|2021-12-20 10:30:00|9238.3|9235.9|9240.4|9238|9241.2|9239|9236.8|9234.5|309
1639996500000|2021-12-20 10:35:00|9240.6|9238.2|9240.9|9238.5|9241.8|9239.5|9239.2|9236.8|335
1639996800000|2021-12-20 10:40:00|9241|9238.6|9241|9238.6|9242.1|9240.2|9240.1|9238.1|255
1639997100000|2021-12-20 10:45:00|9240.9|9238.5|9239.3|9236.9|9241.4|9239.4|9238.4|9236.3|267
1639997400000|2021-12-20 10:50:00|9239.2|9236.8|9237.8|9235.4|9239.4|9237.3|9235.9|9233.9|262
1639997700000|2021-12-20 10:55:00|9237.9|9235.5|9238.8|9236.4|9241.1|9238.7|9237.8|9235.4|337
1639998000000|2021-12-20 11:00:00|9238.4|9236.9|9239|9236.6|9240.1|9237.8|9237.6|9235.7|365
1639998300000|2021-12-20 11:05:00|9238.4|9236.9|9239.4|9237|9240.5|9238.5|9237.5|9235.3|366
1639998600000|2021-12-20 11:10:00|9239.8|9237.4|9237.5|9235.1|9240|9238|9236.4|9234|304
1639998900000|2021-12-20 11:15:00|9237.4|9235|9236.1|9233.7|9238.4|9236.4|9234.4|9232|334
1639999200000|2021-12-20 11:20:00|9236.2|9233.8|9237.1|9234.7|9237.5|9235.4|9235.6|9233.2|303
1639999500000|2021-12-20 11:25:00|9237|9234.6|9234.3|9231.9|9237.1|9235|9233.8|9231.6|291
1639999800000|2021-12-20 11:30:00|9234.2|9231.8|9236.4|9234|9236.6|9234.6|9232.3|9230.2|251
1640000100000|2021-12-20 11:35:00|9236.5|9234.1|9236.1|9233.7|9238.3|9236.2|9235.3|9232.9|272
1640000400000|2021-12-20 11:40:00|9236.2|9233.8|9231.8|9230.3|9236.6|9234.6|9231.1|9229.4|295
1640000700000|2021-12-20 11:45:00|9231.7|9230.2|9232.9|9230.5|9233.4|9231|9231.1|9228.8|281
1640001000000|2021-12-20 11:50:00|9232.8|9230.4|9234.3|9231.9|9235.5|9233.3|9232.1|9230|307
1640001300000|2021-12-20 11:55:00|9234.2|9231.8|9238.4|9236|9238.7|9236.8|9233.9|9231.5|488
1640001600000|2021-12-20 12:00:00|9238.3|9235.9|9236.2|9233.8|9238.8|9237.2|9234.7|9232.4|436
1640001900000|2021-12-20 12:05:00|9236.1|9233.7|9238.3|9235.9|9239|9236.8|9235.6|9233.5|360
1640002200000|2021-12-20 12:10:00|9238.4|9236|9241|9238.6|9241.2|9239.2|9237.4|9235.2|323
1640002500000|2021-12-20 12:15:00|9240.9|9238.5|9239|9236.6|9241.7|9239.5|9238.4|9236.5|317
1640002800000|2021-12-20 12:20:00|9238.9|9236.5|9233.7|9231.3|9238.9|9236.9|9233.2|9231.2|348
1640003100000|2021-12-20 12:25:00|9233.8|9231.4|9235|9232.6|9235.2|9232.8|9231.5|9229.1|452
1640003400000|2021-12-20 12:30:00|9234.9|9232.5|9236.2|9233.8|9237.3|9234.9|9234.5|9232.1|246
1640003700000|2021-12-20 12:35:00|9236.1|9233.7|9234.8|9232.4|9236.8|9234.4|9233.6|9231.2|208
1640004000000|2021-12-20 12:40:00|9234.3|9231.9|9237|9234.6|9237.1|9234.7|9234.1|9231.9|232
1640004300000|2021-12-20 12:45:00|9236.7|9234.3|9235|9232.6|9237|9234.8|9234.1|9232|303
1640004600000|2021-12-20 12:50:00|9234.9|9232.5|9235.6|9233.2|9236.8|9234.5|9234.1|9231.9|405
1640004900000|2021-12-20 12:55:00|9235.5|9233.1|9234.5|9232.1|9236.3|9233.9|9233.1|9231|595
1640005200000|2021-12-20 13:00:00|9234.6|9232.2|9236.8|9234.4|9237.3|9235|9233.5|9231.2|570
1640005500000|2021-12-20 13:05:00|9236.7|9234.3|9232.8|9230.4|9237.4|9235|9231.2|9229.4|361
1640005800000|2021-12-20 13:10:00|9233.1|9230.7|9234.4|9232|9236.2|9234.2|9231.3|9229.4|256
1640006100000|2021-12-20 13:15:00|9233.8|9232.3|9237.3|9234.9|9237.7|9235.7|9231.7|9230.1|415
1640006400000|2021-12-20 13:20:00|9237.5|9235.1|9234.4|9232|9237.5|9235.2|9233.8|9231.7|383
1640006700000|2021-12-20 13:25:00|9234.3|9231.9|9232.8|9230.4|9235.6|9233.6|9231.3|9229.4|432
1640007000000|2021-12-20 13:30:00|9232.7|9230.3|9230.1|9227.7|9232.8|9230.5|9229.6|9227.2|412
1640007300000|2021-12-20 13:35:00|9230|9227.6|9224.6|9222.2|9230.4|9228.3|9224.4|9222|413
1640007600000|2021-12-20 13:40:00|9224.5|9222.1|9224.9|9222.5|9226.2|9223.8|9223.1|9220.7|486
1640007900000|2021-12-20 13:45:00|9224.8|9222.4|9217.3|9214.9|9224.9|9222.5|9215.7|9213.6|615
1640008200000|2021-12-20 13:50:00|9216.7|9215.2|9219.9|9217.5|9221.4|9219|9215.6|9213.5|562
1640008500000|2021-12-20 13:55:00|9219.8|9217.4|9221.2|9218.8|9223.6|9221.2|9218.9|9216.5|535
1640008800000|2021-12-20 14:00:00|9221.1|9218.7|9219.1|9216.7|9221.9|9219.9|9218.4|9216|457
1640009100000|2021-12-20 14:05:00|9219.2|9216.8|9222.2|9219.8|9222.6|9220.6|9217.5|9215.6|519
1640009400000|2021-12-20 14:10:00|9221.9|9219.5|9221.1|9218.7|9223.3|9220.9|9219.1|9216.9|563
1640009700000|2021-12-20 14:15:00|9221.2|9218.8|9218.2|9215.8|9221.2|9218.8|9216.9|9214.5|523
1640010000000|2021-12-20 14:20:00|9218.3|9215.9|9221.8|9219.4|9222.2|9219.8|9217.1|9214.7|562
1640010300000|2021-12-20 14:25:00|9222|9219.6|9218.6|9216.2|9222.7|9220.7|9217.5|9215.3|518
1640010600000|2021-12-20 14:30:00|9218|9216.5|9217.7|9215.3|9219.9|9217.5|9215.9|9213.9|727
1640010900000|2021-12-20 14:35:00|9217.6|9215.2|9218|9215.6|9220.7|9218.3|9216.5|9214.4|577
1640011200000|2021-12-20 14:40:00|9218.1|9215.7|9217.7|9215.3|9220.6|9218.7|9216.7|9214.5|618
1640011500000|2021-12-20 14:45:00|9218|9215.6|9212.7|9210.3|9218.4|9216.4|9212.7|9210.3|483
1640011800000|2021-12-20 14:50:00|9212.4|9210|9214.9|9212.5|9216|9213.6|9211.5|9209.6|520
1640012100000|2021-12-20 14:55:00|9215|9212.6|9213.2|9210.8|9217.2|9214.8|9212|9209.8|543
1640012400000|2021-12-20 15:00:00|9213.3|9210.9|9215|9212.6|9217.7|9215.8|9212.9|9210.5|547
1640012700000|2021-12-20 15:05:00|9214.8|9212.4|9211.8|9209.4|9214.9|9212.5|9209.2|9207.4|565
1640013000000|2021-12-20 15:10:00|9211.9|9209.5|9212.6|9210.2|9215.7|9213.9|9211.4|9209.2|537
1640013300000|2021-12-20 15:15:00|9212.7|9210.3|9211.6|9209.2|9214.4|9212.3|9209.7|9207.5|617
1640013600000|2021-12-20 15:20:00|9211.7|9209.3|9210.1|9207.7|9211.9|9210|9208.2|9205.9|523
1640013900000|2021-12-20 15:25:00|9210.2|9207.8|9199.9|9197.5|9211.8|9209.8|9199.3|9197.3|575
1640014200000|2021-12-20 15:30:00|9200|9198.5|9198.1|9195.7|9201.1|9199.4|9193.6|9191.3|597
1640014500000|2021-12-20 15:35:00|9198|9195.6|9202.4|9200|9202.5|9200.6|9197.5|9195.1|460
1640014800000|2021-12-20 15:40:00|9202.5|9200.1|9206.8|9204.4|9207|9204.8|9200.6|9198.8|551
1640015100000|2021-12-20 15:45:00|9206.9|9204.5|9209.7|9207.3|9210.4|9208.3|9205.8|9203.8|509
1640015400000|2021-12-20 15:50:00|9209.9|9207.5|9210.4|9208|9212.6|9210.7|9207.9|9205.8|653
1640015700000|2021-12-20 15:55:00|9209.6|9208.1|9211.3|9208.9|9212.5|9210.4|9208.4|9206.5|707
1640016000000|2021-12-20 16:00:00|9211.4|9209|9205.2|9202.8|9213.3|9211.2|9204.7|9202.5|565
1640016300000|2021-12-20 16:05:00|9205.3|9202.9|9205.2|9203.7|9206.5|9204.1|9203.4|9201.6|421
1640016600000|2021-12-20 16:10:00|9205.8|9203.4|9203.7|9201.3|9207.1|9204.9|9202|9199.9|524
1640016900000|2021-12-20 16:15:00|9203.8|9201.4|9201.7|9199.3|9204.4|9202.1|9198.8|9197|524
1640017200000|2021-12-20 16:20:00|9201.8|9199.4|9200.7|9198.3|9202.1|9200.1|9198.7|9196.3|409
1640017500000|2021-12-20 16:25:00|9200.8|9198.4|9200.4|9198|9201.1|9199|9198.7|9196.9|392
1640017800000|2021-12-20 16:30:00|9200.3|9197.9|9204|9201.6|9204|9201.8|9199.7|9197.6|452
1640018100000|2021-12-20 16:35:00|9204.1|9201.7|9205.1|9202.7|9205.4|9203.1|9203|9200.6|423
1640018400000|2021-12-20 16:40:00|9205|9202.6|9203|9201.5|9205|9203|9202|9200|315
1640018700000|2021-12-20 16:45:00|9203.3|9201.8|9203.2|9200.8|9205.7|9203.4|9202.7|9200.7|308
1640019000000|2021-12-20 16:50:00|9203.3|9200.9|9204|9202.5|9205.8|9203.7|9202.8|9200.7|360
1640019300000|2021-12-20 16:55:00|9204.5|9202.1|9202.3|9199.9|9204.5|9202.4|9201.6|9199.2|480
1640019600000|2021-12-20 17:00:00|9202.4|9200|9202.2|9199.8|9202.4|9200|9200.6|9198.2|420
1640019900000|2021-12-20 17:05:00|9202.1|9199.7|9203.3|9200.9|9203.7|9201.6|9200.7|9198.5|333
1640020200000|2021-12-20 17:10:00|9203.2|9200.8|9203.1|9200.7|9204.2|9202.2|9201.3|9199.1|460
1640020500000|2021-12-20 17:15:00|9203.2|9200.8|9205.3|9202.9|9205.5|9203.3|9202.1|9200|508
1640020800000|2021-12-20 17:20:00|9205.4|9203|9206.1|9204.6|9207.2|9205.1|9204.6|9202.4|369
1640021100000|2021-12-20 17:25:00|9206|9204.5|9210.3|9207.9|9210.3|9208.5|9206|9203.6|406
1640021400000|2021-12-20 17:30:00|9210.2|9207.8|9212|9209.6|9213.2|9211.2|9209.6|9207.6|393
1640021700000|2021-12-20 17:35:00|9211.9|9209.5|9213.5|9211.1|9214.2|9211.9|9211.5|9209.2|294
1640022000000|2021-12-20 17:40:00|9213.6|9211.2|9213.4|9211|9213.7|9211.5|9211.7|9209.7|243
1640022300000|2021-12-20 17:45:00|9213.3|9210.9|9213|9210.6|9214.2|9212.3|9211.9|9209.8|296
1640022600000|2021-12-20 17:50:00|9212.9|9210.5|9214.4|9212|9214.4|9212.3|9212.7|9210.5|259
1640022900000|2021-12-20 17:55:00|9214.5|9212.1|9214|9211.6|9214.6|9212.6|9212.7|9210.6|299
1640023200000|2021-12-20 18:00:00|9213.9|9211.5|9215.3|9212.9|9215.8|9213.4|9213.4|9211.1|293
1640023500000|2021-12-20 18:05:00|9215.4|9213|9215.2|9212.8|9215.8|9213.5|9214.6|9212.5|192
1640023800000|2021-12-20 18:10:00|9215.1|9212.7|9214.9|9212.5|9215.7|9213.3|9214|9212|246
1640024100000|2021-12-20 18:15:00|9214.8|9212.4|9215.7|9213.3|9216.2|9214|9214.7|9212.3|218
1640024400000|2021-12-20 18:20:00|9215.8|9213.4|9215.4|9213|9216.1|9214|9215.1|9212.7|251
1640024700000|2021-12-20 18:25:00|9215.5|9213.1|9216.3|9213.9|9217|9214.6|9214|9212.2|299
1640025000000|2021-12-20 18:30:00|9216.4|9214|9214.6|9212.2|9216.6|9214.7|9213.6|9211.2|215
1640025300000|2021-12-20 18:35:00|9214.7|9212.3|9217|9214.6|9217.1|9215.2|9214.1|9212.2|280
1640025600000|2021-12-20 18:40:00|9216.9|9214.5|9216.8|9214.4|9218.4|9216.2|9216|9214|280
1640025900000|2021-12-20 18:45:00|9216.9|9214.5|9217.8|9216.3|9218.7|9216.6|9216.5|9214.2|230
1640026200000|2021-12-20 18:50:00|9217.7|9216.2|9217.7|9215.3|9218|9216.3|9216.3|9214.2|195
1640026500000|2021-12-20 18:55:00|9217.6|9215.2|9219.8|9217.4|9219.9|9217.8|9217.2|9215|349
1640026800000|2021-12-20 19:00:00|9219.7|9217.3|9220.2|9217.8|9221.1|9219.1|9219.1|9216.7|381
1640027100000|2021-12-20 19:05:00|9220.3|9217.9|9220.1|9217.7|9220.4|9218.3|9218.9|9216.9|261
1640027400000|2021-12-20 19:10:00|9220|9217.6|9219.9|9217.5|9220.9|9219|9219.2|9217.2|224
1640027700000|2021-12-20 19:15:00|9220|9217.6|9218.4|9216|9220.1|9218|9217.9|9216|380
1640028000000|2021-12-20 19:20:00|9218.3|9215.9|9218.5|9216.1|9219.8|9217.6|9217.8|9215.8|303
1640028300000|2021-12-20 19:25:00|9218.4|9216|9217.9|9215.5|9218.4|9216.7|9217.2|9215.1|301
1640028600000|2021-12-20 19:30:00|9218|9215.6|9217.7|9215.3|9218.5|9216.1|9217|9215|235
1640028900000|2021-12-20 19:35:00|9217.8|9215.4|9217.4|9215|9218.5|9216.3|9215.3|9213.4|271
1640029200000|2021-12-20 19:40:00|9217|9215.5|9218.4|9216|9219|9216.8|9216.8|9214.6|247
1640029500000|2021-12-20 19:45:00|9218.5|9216.1|9217.7|9215.3|9218.6|9216.5|9216.8|9214.8|233
1640029800000|2021-12-20 19:50:00|9217.6|9215.2|9217.9|9215.5|9218.1|9216.2|9216.6|9214.3|260
1640030100000|2021-12-20 19:55:00|9218|9215.6|9225.8|9223.4|9225.8|9223.4|9217.8|9215.4|668
1640030400000|2021-12-20 20:00:00|9225.6|9223.2|9224.6|9222.2|9226|9223.8|9222.4|9220|559
1640030700000|2021-12-20 20:05:00|9224.4|9222|9224.4|9222|9225.7|9223.3|9223.5|9221.1|368
1640031000000|2021-12-20 20:10:00|9224.5|9222.1|9223.9|9221.5|9224.7|9222.3|9223.2|9220.8|280
1640031300000|2021-12-20 20:15:00|9224|9221.6|9222.8|9220.4|9224.2|9222.3|9222.4|9220|298
1640031600000|2021-12-20 20:20:00|9222.9|9220.5|9221|9218.6|9223.7|9221.3|9221|9218.6|308
1640031900000|2021-12-20 20:25:00|9221.1|9218.7|9220.9|9218.5|9221.9|9219.5|9220.7|9218.3|252
1640032200000|2021-12-20 20:30:00|9221|9218.6|9220.1|9217.7|9221.3|9219.3|9219.8|9217.4|245
1640032500000|2021-12-20 20:35:00|9220.2|9217.8|9218.5|9216.1|9220.6|9218.2|9218.1|9215.7|217
1640032800000|2021-12-20 20:40:00|9218.1|9215.7|9218|9215.6|9219.4|9217|9217|9214.6|340
1640033100000|2021-12-20 20:45:00|9217.9|9215.5|9218|9215.6|9218.4|9216.1|9217.2|9214.8|273
1640033400000|2021-12-20 20:50:00|9217.9|9215.5|9218.1|9215.7|9218.6|9216.5|9217.3|9214.9|354
1640033700000|2021-12-20 20:55:00|9218.2|9215.8|9214|9211.6|9218.3|9215.9|9214|9211.6|438
1640034000000|2021-12-20 21:00:00|9213.9|9211.5|9215|9212.6|9218.7|9216.3|9212.5|9210.1|439
1640034300000|2021-12-20 21:05:00|9214.9|9212.5|9217.7|9215.3|9218|9215.6|9214.8|9212.4|187
1640034600000|2021-12-20 21:10:00|9217.2|9215.7|9215.3|9212.9|9218.9|9216.7|9215.2|9212.8|164
1640034900000|2021-12-20 21:15:00|9215.1|9212.7|9215.2|9212.8|9215.8|9213.4|9215|9212.6|106
1640035200000|2021-12-20 21:20:00|9215.3|9212.9|9215.5|9213.1|9215.7|9213.5|9214.8|9212.6|92
1640035500000|2021-12-20 21:25:00|9215.4|9213|9215|9212.6|9215.9|9213.5|9213.8|9211.4|131
1640035800000|2021-12-20 21:30:00|9214.9|9212.5|9215|9212.6|9215.5|9213.4|9214.4|9212.4|71
1640036100000|2021-12-20 21:35:00|9214.9|9212.5|9216.4|9214|9216.4|9214|9214.5|9212.5|87
1640036400000|2021-12-20 21:40:00|9216.3|9213.9|9216.5|9214.1|9216.8|9214.8|9215.9|9213.9|124
1640036700000|2021-12-20 21:45:00|9216.4|9214|9216.4|9214|9216.8|9214.4|9216.1|9213.7|78
1640037000000|2021-12-20 21:50:00|9216.2|9213.8|9215.7|9213.3|9216.4|9214|9215.4|9212.9|80
1640037300000|2021-12-20 21:55:00|9215.6|9213.2|9219.2|9204.2|9221.5|9213.5|9215.2|9201.2|234
1640037600000|2021-12-20 22:00:00|9221.8|9206.8|9217.9|9202.9|9221.8|9206.8|9213.7|9198.7|59
1640037900000|2021-12-20 22:05:00|9215.7|9200.7|9217.6|9202.6|9218.4|9203.4|9214.1|9199.1|100
1640038200000|2021-12-20 22:10:00|9217.3|9202.3|9217|9202|9218.4|9203.4|9213.2|9198.2|160
1640038500000|2021-12-20 22:15:00|9216.8|9201.8|9214.9|9199.9|9218.8|9203.8|9210.3|9195.3|300
1640038800000|2021-12-20 22:20:00|9213.9|9198.9|9224.1|9210.1|9224.8|9211.1|9213.8|9198.8|338
1640039100000|2021-12-20 22:25:00|9223.7|9209.6|9223.4|9208.4|9226.9|9211.9|9221|9206.1|237
1640039400000|2021-12-20 22:30:00|9222.9|9207.9|9222.3|9207.3|9225.1|9210.1|9220.2|9205.2|620
1640039700000|2021-12-20 22:35:00|9222.4|9207.4|9221.8|9206.8|9224|9209|9220.4|9205.4|600
1640040000000|2021-12-20 22:40:00|9221.9|9206.9|9223.4|9208.4|9225.9|9211.9|9219.6|9204.6|682
1640040300000|2021-12-20 22:45:00|9222.6|9207.6|9218.2|9203.2|9224.5|9209.5|9216.5|9201.5|526
1640040600000|2021-12-20 22:50:00|9218.5|9203.5|9222.9|9207.9|9226.6|9211.6|9218.1|9203.1|545
1640040900000|2021-12-20 22:55:00|9222.8|9207.8|9224.9|9209.9|9227.3|9212.3|9217.6|9204.3|632
1640041200000|2021-12-20 23:00:00|9224.6|9209.6|9216.5|9213.2|9224.7|9213.8|9216.3|9207|594
1640041500000|2021-12-20 23:05:00|9216.9|9213|9216.7|9213.9|9217.3|9214.3|9215.8|9212.5|245
1640041800000|2021-12-20 23:10:00|9216.5|9214.1|9217.2|9214.8|9217.6|9214.9|9216.5|9213.9|157
1640042100000|2021-12-20 23:15:00|9217.1|9214.7|9216.9|9214.5|9217.8|9214.8|9216.6|9213.8|63
1640042400000|2021-12-20 23:20:00|9216.8|9214.3|9216.7|9214.3|9216.9|9214.5|9216.2|9213.8|64
1640042700000|2021-12-20 23:25:00|9216.8|9214.4|9217.6|9215.2|9217.7|9215.6|9216.6|9214.2|100
1640043000000|2021-12-20 23:30:00|9218|9215.6|9218.5|9216.1|9218.7|9216.6|9217.6|9215.4|83
1640043300000|2021-12-20 23:35:00|9218.6|9216.2|9218.7|9216.3|9219|9216.6|9218.3|9215.9|76
1640043600000|2021-12-20 23:40:00|9218.9|9216.5|9218.8|9216.4|9219|9217.1|9218.5|9216.1|59
1640043900000|2021-12-20 23:45:00|9218.9|9216.5|9218.3|9215.9|9219.2|9216.8|9217.7|9215.7|88
1640044200000|2021-12-20 23:50:00|9218.2|9215.8|9218|9216.5|9218.7|9216.8|9217.7|9215.6|95
1640044500000|2021-12-20 23:55:00|9218.1|9216.6|9219|9216.6|9219|9216.6|9217.7|9215.7|93
1640044800000|2021-12-21 00:00:00|9219.1|9216.7|9219.5|9218|9220.3|9218.3|9216.8|9214.8|169
1640045100000|2021-12-21 00:05:00|9219.4|9217.9|9219.8|9217.4|9220.2|9218.5|9218.4|9216.5|131
1640045400000|2021-12-21 00:10:00|9219.7|9217.3|9219.3|9216.9|9220.8|9218.8|9218.8|9216.8|128
1640045700000|2021-12-21 00:15:00|9219.2|9216.8|9218.8|9216.4|9219.4|9217.4|9218.2|9216.3|99
1640046000000|2021-12-21 00:20:00|9218.9|9216.5|9218.4|9216.9|9219|9217|9218.2|9216.2|76
1640046300000|2021-12-21 00:25:00|9218.8|9216.4|9218.2|9216.7|9218.9|9217.1|9218.2|9216.2|89
1640046600000|2021-12-21 00:30:00|9218.3|9216.8|9216.7|9215.2|9218.9|9217.1|9216.5|9214.6|104
1640046900000|2021-12-21 00:35:00|9216.6|9215.1|9216.5|9215|9217.2|9215.3|9216.5|9214.6|121
1640047200000|2021-12-21 00:40:00|9216.6|9215.1|9216.8|9215.3|9217.4|9215.3|9216.5|9214.7|76
1640047500000|2021-12-21 00:45:00|9217.3|9214.9|9217.3|9214.9|9218.2|9216.1|9216.5|9214.6|105
1640047800000|2021-12-21 00:50:00|9217.2|9214.8|9218.2|9215.8|9218.4|9216.4|9216.6|9214.7|152
1640048100000|2021-12-21 00:55:00|9218.1|9215.7|9217|9214.6|9219.3|9216.9|9216.4|9214.3|146
1640048400000|2021-12-21 01:00:00|9216.9|9214.5|9217.3|9214.9|9218.1|9215.7|9215.4|9213.2|177
1640048700000|2021-12-21 01:05:00|9216.8|9215.3|9215.8|9214.3|9217.3|9215.5|9215.2|9213.3|154
1640049000000|2021-12-21 01:10:00|9216|9214.5|9216.1|9214.6|9216.6|9214.7|9215.3|9213.2|130
1640049300000|2021-12-21 01:15:00|9216|9214.5|9216.5|9214.1|9217.5|9215.6|9215.9|9214|166
1640049600000|2021-12-21 01:20:00|9216.6|9214.2|9215.3|9213.8|9216.6|9214.7|9215|9212.8|145
1640049900000|2021-12-21 01:25:00|9215.2|9213.7|9215.5|9213.1|9217.5|9215.6|9214.8|9212.9|175
1640050200000|2021-12-21 01:30:00|9215.3|9212.9|9214.7|9212.3|9215.8|9213.9|9213.8|9211.8|224
1640050500000|2021-12-21 01:35:00|9214.6|9212.2|9213.4|9211|9215.8|9213.8|9212.7|9210.9|257
1640050800000|2021-12-21 01:40:00|9213.5|9211.1|9213.4|9211.9|9215|9213.1|9212.9|9211|173
1640051100000|2021-12-21 01:45:00|9214|9211.6|9214.8|9212.4|9215|9213|9213.4|9211.4|184
1640051400000|2021-12-21 01:50:00|9214.7|9212.3|9217.5|9215.1|9218.1|9216.1|9214.4|9212.3|240
1640051700000|2021-12-21 01:55:00|9217.4|9215|9217.4|9215|9218.3|9216.1|9216.5|9214.4|177
1640052000000|2021-12-21 02:00:00|9217.3|9214.9|9215.4|9213.9|9217.8|9215.8|9215.2|9213.2|117
1640052300000|2021-12-21 02:05:00|9215.3|9213.8|9214.8|9213.3|9216.2|9214.3|9214.7|9212.8|167
1640052600000|2021-12-21 02:10:00|9214.9|9213.4|9215.8|9214.3|9216.8|9215|9214.5|9212.6|152
1640052900000|2021-12-21 02:15:00|9216.3|9213.9|9215.3|9213.8|9216.3|9214.4|9215.2|9213.4|113
1640053200000|2021-12-21 02:20:00|9215.4|9213.9|9215.3|9213.8|9216.6|9214.7|9215.2|9213.6|118
1640053500000|2021-12-21 02:25:00|9215.7|9213.3|9214.1|9212.6|9215.8|9213.7|9214.1|9212.1|123
1640053800000|2021-12-21 02:30:00|9214.4|9212.9|9215.1|9212.7|9215.5|9213.5|9214.2|9212.4|126
1640054100000|2021-12-21 02:35:00|9215|9212.6|9216.3|9214.8|9216.9|9215|9214.6|9212.6|118
1640054400000|2021-12-21 02:40:00|9216.2|9214.7|9215.9|9214.4|9216.8|9214.9|9215.8|9214|98
1640054700000|2021-12-21 02:45:00|9216.3|9213.9|9215.8|9214.3|9217|9215.1|9215.7|9213.8|88
1640055000000|2021-12-21 02:50:00|9215.7|9214.2|9216.5|9215|9217.1|9215.1|9215.7|9213.8|135
1640055300000|2021-12-21 02:55:00|9217.1|9214.7|9215.2|9213.7|9217.7|9215.7|9215.1|9213.1|160
1640055600000|2021-12-21 03:00:00|9215.3|9213.8|9216.4|9214|9216.7|9214.8|9215.3|9213.2|123
1640055900000|2021-12-21 03:05:00|9215.9|9214.4|9215.4|9213.9|9216.5|9214.6|9214.9|9213.1|119
1640056200000|2021-12-21 03:10:00|9215.3|9213.8|9215.7|9214.2|9216.2|9214.2|9215.2|9213.4|63
1640056500000|2021-12-21 03:15:00|9216.2|9213.8|9217.1|9214.7|9217.3|9215.4|9215.4|9213.7|180
1640056800000|2021-12-21 03:20:00|9217.3|9214.9|9216.3|9214.8|9217.4|9215.6|9215.4|9213.6|135
1640057100000|2021-12-21 03:25:00|9216.5|9215|9216.2|9214.7|9217.5|9215.6|9216.1|9214.3|74
1640057400000|2021-12-21 03:30:00|9216.3|9214.8|9216|9214.5|9216.9|9215|9216|9214.1|69
1640057700000|2021-12-21 03:35:00|9216.1|9214.6|9215.9|9214.4|9216.7|9214.8|9215.8|9214|71
1640058000000|2021-12-21 03:40:00|9216.3|9213.9|9216.5|9214.1|9216.7|9214.7|9215.9|9213.9|58
1640058300000|2021-12-21 03:45:00|9216|9214.5|9216.7|9215.2|9217.3|9215.3|9215.8|9213.9|115
1640058600000|2021-12-21 03:50:00|9216.8|9215.3|9218|9215.6|9218|9216|9216.2|9214.4|104
1640058900000|2021-12-21 03:55:00|9217.8|9215.4|9217.3|9214.9|9218|9216|9216.7|9214.8|105
1640059200000|2021-12-21 04:00:00|9217.4|9215|9218|9215.6|9218.4|9216.5|9216.8|9214.9|136
1640059500000|2021-12-21 04:05:00|9217.5|9216|9217.3|9215.8|9218.2|9216.3|9217.2|9215.3|89
1640059800000|2021-12-21 04:10:00|9217.2|9215.7|9217|9215.5|9217.7|9215.8|9216.2|9214.3|116
1640060100000|2021-12-21 04:15:00|9217.1|9215.6|9217.4|9215|9217.6|9215.6|9216.4|9214.5|128
1640060400000|2021-12-21 04:20:00|9216.9|9215.4|9218|9215.6|9218.3|9216.2|9216.7|9214.9|120
1640060700000|2021-12-21 04:25:00|9217.9|9215.5|9216.2|9213.8|9218|9215.6|9215.5|9213.3|139
1640061000000|2021-12-21 04:30:00|9216.3|9213.9|9217.6|9215.2|9218|9216.1|9216.3|9213.9|111
1640061300000|2021-12-21 04:35:00|9217.7|9215.3|9218.4|9216.9|9219.2|9217.3|9217.3|9215.3|93
1640061600000|2021-12-21 04:40:00|9218.6|9217.1|9219.2|9216.8|9219.2|9217.4|9218.3|9216.2|81
1640061900000|2021-12-21 04:45:00|9218.7|9217.2|9219|9216.6|9219.5|9217.4|9218.3|9216.4|88
1640062200000|2021-12-21 04:50:00|9219.1|9216.7|9218|9216.5|9219.2|9217.2|9217.8|9215.8|118
1640062500000|2021-12-21 04:55:00|9218.1|9216.6|9217.9|9216.4|9218.5|9216.7|9217.6|9215.8|138
1640062800000|2021-12-21 05:00:00|9217.8|9216.3|9218.4|9216.9|9219|9216.9|9217.5|9215.7|129
1640063100000|2021-12-21 05:05:00|9218.5|9217|9218.7|9216.3|9219.2|9217.2|9218.1|9216.1|77
1640063400000|2021-12-21 05:10:00|9218.8|9216.4|9217.7|9215.3|9218.8|9216.8|9217.2|9215.3|125
1640063700000|2021-12-21 05:15:00|9217.8|9215.4|9217.4|9215|9218.1|9216.1|9216.7|9214.8|125
1640064000000|2021-12-21 05:20:00|9217.3|9214.9|9218.4|9216|9218.5|9216.5|9216.8|9214.9|102
1640064300000|2021-12-21 05:25:00|9218.5|9216.1|9218|9216.5|9219.5|9217.6|9217.8|9215.9|119
1640064600000|2021-12-21 05:30:00|9218.5|9216.1|9218.2|9216.7|9219|9217.3|9217.6|9215.7|135
1640064900000|2021-12-21 05:35:00|9218.3|9216.8|9218.2|9216.7|9219.2|9217.2|9217.8|9216.2|99
1640065200000|2021-12-21 05:40:00|9218.1|9216.6|9218.5|9217|9219.2|9217.3|9218|9216.4|96
1640065500000|2021-12-21 05:45:00|9218.1|9216.6|9220.6|9218.2|9220.8|9218.8|9218|9216.1|158
1640065800000|2021-12-21 05:50:00|9220.7|9218.3|9222.2|9219.8|9222.6|9220.5|9220.1|9218.1|136
1640066100000|2021-12-21 05:55:00|9221.6|9220.1|9221.8|9219.4|9222.7|9220.7|9220.5|9218.6|196
1640066400000|2021-12-21 06:00:00|9221.6|9219.2|9220.9|9218.5|9221.6|9219.3|9219.5|9217.6|161
1640066700000|2021-12-21 06:05:00|9220.8|9218.4|9220.8|9219.3|9221.6|9219.6|9219.7|9217.8|140
1640067000000|2021-12-21 06:10:00|9221.2|9218.8|9220.5|9218.1|9221.5|9219.3|9219.7|9217.7|174
1640067300000|2021-12-21 06:15:00|9220.7|9218.3|9220.7|9218.3|9221.1|9219.1|9219.8|9217.8|134
1640067600000|2021-12-21 06:20:00|9220.6|9218.2|9220|9217.6|9220.9|9218.8|9219.1|9217.2|159
1640067900000|2021-12-21 06:25:00|9219.9|9217.5|9219.9|9218.4|9220.9|9218.9|9219.6|9217.5|154
1640068200000|2021-12-21 06:30:00|9220|9218.5|9219.4|9217|9220.6|9218.6|9218.4|9216.5|151
1640068500000|2021-12-21 06:35:00|9219|9217.5|9219.2|9217.7|9219.5|9217.8|9218.4|9216.6|110
1640068800000|2021-12-21 06:40:00|9219.3|9217.8|9220.3|9217.9|9220.8|9218.8|9219.1|9217.4|143
1640069100000|2021-12-21 06:45:00|9220.4|9218|9220.3|9217.9|9221.1|9219.3|9219.7|9217.8|170
1640069400000|2021-12-21 06:50:00|9220.1|9217.7|9221.7|9219.3|9222|9219.9|9219.4|9217.6|172
1640069700000|2021-12-21 06:55:00|9221.6|9219.2|9220.6|9218.2|9222.7|9220.8|9219.6|9217.9|212
1640070000000|2021-12-21 07:00:00|9220.2|9217.8|9217.2|9214.8|9220.2|9218.1|9215.6|9213.7|378
1640070300000|2021-12-21 07:05:00|9216.7|9214.3|9215.3|9213.8|9218.5|9216.4|9213.2|9211.1|439
1640070600000|2021-12-21 07:10:00|9215.6|9213.2|9219.9|9217.5|9220.1|9218.2|9215.6|9213.2|229
1640070900000|2021-12-21 07:15:00|9220|9217.6|9217.5|9215.1|9221|9219|9217|9214.9|350
1640071200000|2021-12-21 07:20:00|9217|9215.5|9212.8|9210.4|9217.5|9215.6|9210.9|9209.2|367
1640071500000|2021-12-21 07:25:00|9212.9|9210.5|9209.8|9207.4|9213.2|9210.8|9209|9207.1|354
1640071800000|2021-12-21 07:30:00|9209.7|9207.3|9210.3|9207.9|9211.6|9209.5|9208.8|9206.9|365
1640072100000|2021-12-21 07:35:00|9210.2|9207.8|9207.7|9205.3|9210.6|9208.6|9207|9205|337
1640072400000|2021-12-21 07:40:00|9207.3|9205.8|9208.2|9205.8|9208.3|9206.3|9205.5|9203.1|341
1640072700000|2021-12-21 07:45:00|9208.1|9205.7|9210.2|9207.8|9212.4|9210.1|9207.2|9205.2|356
1640073000000|2021-12-21 07:50:00|9209.7|9208.2|9208.4|9206|9210.1|9208.2|9206.4|9204.4|433
1640073300000|2021-12-21 07:55:00|9208.5|9206.1|9211.5|9209.1|9211.9|9210|9206.9|9204.9|465
1640073600000|2021-12-21 08:00:00|9211.4|9209|9210.3|9208.8|9214.2|9212.6|9209.6|9208|575
1640073900000|2021-12-21 08:05:00|9210.2|9208.7|9204.1|9201.7|9211.1|9209.6|9202.3|9199.9|527
1640074200000|2021-12-21 08:10:00|9204.2|9201.8|9205.2|9203.7|9206.3|9204.4|9200.5|9199|573
1640074500000|2021-12-21 08:15:00|9205.6|9203.2|9205.1|9203.6|9207.4|9205.4|9203|9200.8|470
1640074800000|2021-12-21 08:20:00|9204.8|9203.3|9202.5|9200.1|9206.7|9204.7|9200.9|9198.9|502
1640075100000|2021-12-21 08:25:00|9202|9200.5|9200|9198.5|9203.3|9201.2|9198.1|9196.2|601
1640075400000|2021-12-21 08:30:00|9200.5|9198.1|9200.7|9198.3|9202.9|9201.4|9196|9194|627
1640075700000|2021-12-21 08:35:00|9200.9|9198.5|9204.8|9202.4|9204.9|9202.5|9196.5|9194.6|561
1640076000000|2021-12-21 08:40:00|9204.7|9202.3|9201|9199.5|9205.5|9203.3|9199.9|9198.1|409
1640076300000|2021-12-21 08:45:00|9201.6|9199.2|9198.7|9196.3|9203.3|9201.5|9197.9|9196|455
1640076600000|2021-12-21 08:50:00|9198.6|9196.2|9196.3|9194.8|9200.1|9198.1|9195.9|9194.1|413
1640076900000|2021-12-21 08:55:00|9196.4|9194.9|9198.7|9197.2|9200.2|9198.7|9196.4|9194.9|326
1640077200000|2021-12-21 09:00:00|9198.8|9197.3|9202.8|9200.4|9202.8|9200.8|9197.6|9195.8|573
1640077500000|2021-12-21 09:05:00|9202.7|9200.3|9208.2|9205.8|9209.4|9207.5|9199.2|9197.2|544
1640077800000|2021-12-21 09:10:00|9207.6|9206.1|9200.6|9198.2|9208.2|9206.1|9199.4|9197|576
1640078100000|2021-12-21 09:15:00|9200.5|9198.1|9202.6|9200.2|9202.9|9200.9|9197.7|9195.6|374
1640078400000|2021-12-21 09:20:00|9202.9|9200.5|9204.4|9202.9|9206.6|9204.6|9202.6|9200.5|423
1640078700000|2021-12-21 09:25:00|9204.5|9203|9203.4|9201|9205.2|9203.7|9202.1|9200.2|502
1640079000000|2021-12-21 09:30:00|9203.3|9200.9|9199.3|9197.8|9204.1|9202.1|9198.3|9196.5|486
1640079300000|2021-12-21 09:35:00|9199.2|9197.7|9204.5|9202.1|9209.2|9207.2|9198.8|9197.3|502
1640079600000|2021-12-21 09:40:00|9204.1|9202.6|9205.3|9203.8|9207.4|9205.6|9203.3|9201.3|437
1640079900000|2021-12-21 09:45:00|9205.2|9203.7|9206|9204.5|9206.5|9204.5|9202.8|9201|368
1640080200000|2021-12-21 09:50:00|9205.9|9204.4|9206.3|9204.8|9208.5|9206.7|9204.3|9202.5|427
1640080500000|2021-12-21 09:55:00|9206.8|9204.4|9207.6|9206.1|9208.5|9206.6|9205.8|9204.1|473
1640080800000|2021-12-21 10:00:00|9207.8|9206.3|9208.2|9206.7|9209.2|9207.6|9206.5|9204.7|429
1640081100000|2021-12-21 10:05:00|9208.1|9206.6|9209.3|9206.9|9211|9209.4|9206.4|9204.9|561
1640081400000|2021-12-21 10:10:00|9209.4|9207|9210.6|9209.1|9211.1|9209.2|9206.6|9204.7|416
1640081700000|2021-12-21 10:15:00|9210.7|9209.2|9211.8|9210.3|9214.3|9212.3|9209.3|9207.3|491
1640082000000|2021-12-21 10:20:00|9211.9|9210.4|9212.4|9210.9|9213.7|9212.1|9210.8|9209|353
1640082300000|2021-12-21 10:25:00|9212.9|9211.4|9212.7|9210.3|9214.3|9212.5|9211|9209.5|435
1640082600000|2021-12-21 10:30:00|9212.8|9210.4|9211.2|9209.7|9214.4|9212.4|9210.5|9208.5|491
1640082900000|2021-12-21 10:35:00|9211.3|9209.8|9206.7|9205.2|9213.3|9211.5|9206|9203.9|524
1640083200000|2021-12-21 10:40:00|9207.2|9205.7|9210|9208.5|9210.5|9208.6|9207.2|9205.4|311
1640083500000|2021-12-21 10:45:00|9210.1|9208.6|9209.4|9207.9|9210.9|9209.1|9208.2|9206.2|296
1640083800000|2021-12-21 10:50:00|9209.5|9208|9210.7|9209.2|9211.8|9210.3|9207.9|9206.3|362
1640084100000|2021-12-21 10:55:00|9210.6|9209.1|9215.3|9212.9|9216|9214.1|9210.2|9208.2|276
1640084400000|2021-12-21 11:00:00|9215.4|9213|9215.5|9214|9216.2|9214.7|9214.2|9212.1|258
1640084700000|2021-12-21 11:05:00|9215.4|9213.9|9217.6|9216.1|9218.6|9217|9214.9|9213|352
1640085000000|2021-12-21 11:10:00|9217.5|9216|9219|9216.6|9219.1|9217.3|9215.3|9213.3|372
1640085300000|2021-12-21 11:15:00|9218.5|9217|9217.7|9216.2|9219.8|9218.3|9215.8|9214.1|441
1640085600000|2021-12-21 11:20:00|9217.8|9216.3|9219|9217.5|9219.4|9217.9|9215.7|9214.1|414
1640085900000|2021-12-21 11:25:00|9219.1|9217.6|9224.3|9221.9|9224.3|9222.5|9219|9217.3|405
1640086200000|2021-12-21 11:30:00|9224.2|9221.8|9224.5|9223|9224.9|9223.2|9220.9|9219.1|338
1640086500000|2021-12-21 11:35:00|9224.4|9222.9|9223.5|9222|9227|9225.1|9222.9|9221|397
1640086800000|2021-12-21 11:40:00|9223.4|9221.9|9226.1|9224.6|9226.1|9224.6|9223.1|9221.4|312
1640087100000|2021-12-21 11:45:00|9226.2|9224.7|9224.4|9222.9|9226.8|9224.8|9222.4|9220.9|367
1640087400000|2021-12-21 11:50:00|9224.3|9222.8|9222.7|9221.2|9225.7|9224.1|9222.5|9220.6|387
1640087700000|2021-12-21 11:55:00|9222.8|9221.3|9224|9221.6|9225|9223|9222.5|9220.8|432
1640088000000|2021-12-21 12:00:00|9224.1|9221.7|9222.7|9221.2|9224.4|9222.9|9222.3|9220.2|408
1640088300000|2021-12-21 12:05:00|9222.8|9221.3|9221.7|9220.2|9222.9|9221.4|9221.3|9219.8|223
1640088600000|2021-12-21 12:10:00|9221.6|9220.1|9224.3|9222.8|9225.5|9224|9220.2|9218.7|288
1640088900000|2021-12-21 12:15:00|9224.2|9222.7|9223.8|9222.3|9225.3|9223.4|9221.8|9219.8|329
1640089200000|2021-12-21 12:20:00|9223.7|9222.2|9222.4|9220|9224.3|9222.5|9221.4|9219.9|375
1640089500000|2021-12-21 12:25:00|9222.5|9220.1|9225.3|9223.8|9225.9|9224.1|9221.3|9219.8|398
1640089800000|2021-12-21 12:30:00|9225.2|9223.7|9226.5|9225|9226.7|9225.1|9223.5|9221.6|348
1640090100000|2021-12-21 12:35:00|9226.6|9225.1|9227.6|9226.1|9229.7|9228.2|9226.5|9225|367
1640090400000|2021-12-21 12:40:00|9227.4|9225.9|9229|9226.6|9229.6|9228.1|9227.1|9225.6|260
1640090700000|2021-12-21 12:45:00|9228.3|9226.8|9226.6|9225.1|9228.8|9227.1|9226.6|9224.6|473
1640091000000|2021-12-21 12:50:00|9226.7|9225.2|9224|9222.5|9227.7|9226.2|9223.2|9221.5|447
1640091300000|2021-12-21 12:55:00|9224.1|9222.6|9221.2|9219.7|9225.1|9223.6|9219.8|9218.3|462
1640091600000|2021-12-21 13:00:00|9221.1|9219.6|9219.6|9218.1|9221.8|9219.9|9214.4|9212.6|481
1640091900000|2021-12-21 13:05:00|9219.5|9218|9220.8|9219.3|9224.2|9222.3|9219.3|9217.8|423
1640092200000|2021-12-21 13:10:00|9220.9|9219.4|9223.9|9222.4|9224.5|9223|9220.3|9218.6|421
1640092500000|2021-12-21 13:15:00|9223.8|9222.3|9223.5|9222|9226|9224.5|9223.3|9221.7|384
1640092800000|2021-12-21 13:20:00|9223.9|9221.5|9222.7|9221.2|9225.3|9223.8|9222.1|9220.6|455
1640093100000|2021-12-21 13:25:00|9222.8|9221.3|9227.2|9224.8|9227.4|9225.7|9222.5|9220.7|380
1640093400000|2021-12-21 13:30:00|9227.1|9224.7|9227.2|9225.7|9229.4|9227.4|9225.6|9223.9|483
1640093700000|2021-12-21 13:35:00|9227.1|9225.6|9224.9|9223.4|9228|9226.5|9224.2|9222.7|541
1640094000000|2021-12-21 13:40:00|9225|9223.5|9223.4|9221.9|9225.1|9223.6|9223.3|9221.3|350
1640094300000|2021-12-21 13:45:00|9223.5|9222|9227.2|9225.7|9228.5|9226.7|9223.5|9222|359
1640094600000|2021-12-21 13:50:00|9227.1|9225.6|9226|9224.5|9227.2|9225.7|9223.1|9221.6|399
1640094900000|2021-12-21 13:55:00|9225.9|9224.4|9228.1|9226.6|9229.9|9228.4|9225|9223.5|337
1640095200000|2021-12-21 14:00:00|9228|9226.5|9231|9229.5|9232.6|9230.7|9225.9|9224.4|418
1640095500000|2021-12-21 14:05:00|9231.1|9229.6|9229.3|9227.8|9232|9230.1|9227.1|9225.6|501
1640095800000|2021-12-21 14:10:00|9229.2|9227.7|9230.8|9229.3|9231.9|9230.4|9227.3|9225.4|482
1640096100000|2021-12-21 14:15:00|9230.9|9229.4|9232.9|9231.4|9233.6|9232.1|9230.3|9228.8|433
1640096400000|2021-12-21 14:20:00|9232.8|9231.3|9237.5|9236|9238.1|9236.6|9232.1|9230.6|513
1640096700000|2021-12-21 14:25:00|9237.6|9236.1|9236.6|9234.2|9238|9236.5|9234.2|9232.4|503
1640097000000|2021-12-21 14:30:00|9236.8|9234.4|9234.5|9233|9239|9237.2|9234.4|9232.5|647
1640097300000|2021-12-21 14:35:00|9234.3|9232.8|9235|9233.5|9235.8|9233.9|9233|9231.5|376
1640097600000|2021-12-21 14:40:00|9234.9|9233.4|9236.6|9235.1|9238.4|9236.9|9234|9232.5|436
1640097900000|2021-12-21 14:45:00|9237|9235.5|9238.7|9237.2|9240.2|9238.6|9237|9235.5|451
1640098200000|2021-12-21 14:50:00|9238.6|9237.1|9239.1|9236.7|9240.6|9239.1|9235.9|9234.1|438
1640098500000|2021-12-21 14:55:00|9239.2|9236.8|9240.3|9237.9|9240.3|9238.6|9235.5|9234|427
1640098800000|2021-12-21 15:00:00|9239.8|9238.3|9243.3|9241.8|9245|9243.5|9238.6|9236.9|635
1640099100000|2021-12-21 15:05:00|9243.2|9241.7|9241|9239.5|9245.9|9243.9|9239.8|9238.3|743
1640099400000|2021-12-21 15:10:00|9241.1|9239.6|9237.9|9236.4|9242.1|9240.3|9237.6|9236.1|492
1640099700000|2021-12-21 15:15:00|9237.7|9236.2|9240.7|9239.2|9241.4|9239.4|9237.4|9235.9|453
1640100000000|2021-12-21 15:20:00|9240.9|9239.4|9246|9243.6|9246.8|9245|9240.3|9238.8|581
1640100300000|2021-12-21 15:25:00|9245.6|9244.1|9241|9239.5|9246.3|9244.8|9240.2|9238.7|400
1640100600000|2021-12-21 15:30:00|9241.1|9239.6|9236.7|9234.3|9243|9241.4|9236.1|9234.2|553
1640100900000|2021-12-21 15:35:00|9236.8|9234.4|9239.2|9237.7|9240.9|9238.9|9236.4|9234.3|522
1640101200000|2021-12-21 15:40:00|9239|9237.5|9241.4|9239.9|9242.4|9240.1|9236.4|9234.7|649
1640101500000|2021-12-21 15:45:00|9241.5|9240|9243.1|9241.6|9245.1|9243.3|9239.4|9237.7|604
1640101800000|2021-12-21 15:50:00|9242.9|9241.4|9249.8|9248.3|9252.7|9251.2|9242|9240.2|742
1640102100000|2021-12-21 15:55:00|9249.7|9248.2|9251.5|9250|9253|9251.5|9249.7|9247.9|845
1640102400000|2021-12-21 16:00:00|9251.6|9250.1|9249.6|9247.2|9252.7|9250.8|9248.9|9247.1|790
1640102700000|2021-12-21 16:05:00|9249.3|9247.8|9250.6|9248.2|9250.7|9248.8|9246.9|9245.2|449
1640103000000|2021-12-21 16:10:00|9250.7|9248.3|9251.6|9250.1|9254.3|9252.4|9249.9|9247.8|539
1640103300000|2021-12-21 16:15:00|9252.1|9249.7|9250.2|9248.7|9252.3|9250.8|9249.3|9247.8|413
1640103600000|2021-12-21 16:20:00|9250.3|9248.8|9248|9246.5|9251.3|9249.6|9247.4|9245.7|444
1640103900000|2021-12-21 16:25:00|9247.9|9246.4|9249.7|9247.3|9250.6|9248.7|9246.8|9244.9|502
1640104200000|2021-12-21 16:30:00|9249.8|9247.4|9248.6|9246.2|9250.3|9248.1|9247.8|9245.8|320
1640104500000|2021-12-21 16:35:00|9248.7|9246.3|9246.8|9245.3|9248.7|9246.4|9246.7|9244.8|293
1640104800000|2021-12-21 16:40:00|9246.7|9245.2|9246.8|9245.3|9247.3|9245.6|9244.4|9242.5|265
1640105100000|2021-12-21 16:45:00|9246.7|9245.2|9247.2|9245.7|9248.5|9247|9245.1|9243|328
1640105400000|2021-12-21 16:50:00|9247.1|9245.6|9248.8|9247.3|9249.2|9247.3|9244.9|9243|612
1640105700000|2021-12-21 16:55:00|9248.7|9247.2|9243.4|9241.9|9250.3|9248.5|9243.2|9241.2|520
1640106000000|2021-12-21 17:00:00|9243.5|9242|9247.3|9244.9|9248|9246.1|9242.8|9240.6|483
1640106300000|2021-12-21 17:05:00|9247.4|9245|9248.3|9246.8|9248.9|9246.8|9244.9|9243.1|322
1640106600000|2021-12-21 17:10:00|9248.2|9246.7|9246.3|9244.8|9250|9248.3|9246.2|9244.2|341
1640106900000|2021-12-21 17:15:00|9246.6|9245.1|9247.2|9245.7|9248.7|9246.7|9246.6|9244.6|277
1640107200000|2021-12-21 17:20:00|9247.3|9245.8|9252.4|9250.9|9253.2|9251.1|9247.2|9245.7|345
1640107500000|2021-12-21 17:25:00|9253|9251.5|9250.5|9249|9253.8|9252|9250.3|9248.4|334
1640107800000|2021-12-21 17:30:00|9250.7|9249.2|9252.3|9250.8|9252.7|9250.8|9249.8|9247.8|254
1640108100000|2021-12-21 17:35:00|9252.2|9250.7|9252.3|9250.8|9254.5|9252.6|9252.1|9250.2|359
1640108400000|2021-12-21 17:40:00|9252.4|9250.9|9255.2|9252.8|9255.3|9253.4|9252.4|9250.7|336
1640108700000|2021-12-21 17:45:00|9255.4|9253|9252.2|9250.7|9255.4|9253.2|9251.5|9249.8|333
1640109000000|2021-12-21 17:50:00|9252.1|9250.6|9253|9251.5|9253.8|9251.9|9251.9|9249.9|254
1640109300000|2021-12-21 17:55:00|9253.1|9251.6|9251.6|9250.1|9254.3|9252.3|9250.6|9248.7|371
1640109600000|2021-12-21 18:00:00|9251.4|9249.9|9252|9250.5|9253.6|9251.6|9249.3|9246.9|572
1640109900000|2021-12-21 18:05:00|9252.1|9250.6|9251.3|9249.8|9253.7|9251.6|9250.3|9248.3|400
1640110200000|2021-12-21 18:10:00|9251.2|9249.7|9249.9|9248.4|9252.4|9250.3|9249.7|9248.2|307
1640110500000|2021-12-21 18:15:00|9250|9248.5|9251.2|9248.8|9251.6|9249.6|9249.3|9247.2|377
1640110800000|2021-12-21 18:20:00|9251.1|9248.7|9249.1|9246.7|9251.2|9248.8|9247.6|9245.3|364
1640111100000|2021-12-21 18:25:00|9249|9246.6|9247.7|9245.3|9249.5|9247.4|9247|9245|241
1640111400000|2021-12-21 18:30:00|9246.9|9245.4|9246|9243.6|9248.3|9246.3|9244.8|9243|300
1640111700000|2021-12-21 18:35:00|9246.1|9243.7|9245.5|9243.1|9246.3|9244.1|9243.7|9241.7|279
1640112000000|2021-12-21 18:40:00|9245.4|9243|9245|9242.6|9245.4|9243|9243.6|9241.4|197
1640112300000|2021-12-21 18:45:00|9245.1|9242.7|9247.1|9245.6|9247.7|9245.8|9244.7|9242.6|272
1640112600000|2021-12-21 18:50:00|9247.2|9245.7|9246.7|9245.2|9249.1|9247.1|9246.1|9244.1|253
1640112900000|2021-12-21 18:55:00|9246.8|9245.3|9245|9242.6|9248.4|9246.2|9244.6|9242.6|287
1640113200000|2021-12-21 19:00:00|9245.1|9242.7|9244.9|9242.5|9246|9243.8|9243.9|9241.9|241
1640113500000|2021-12-21 19:05:00|9245|9242.6|9243.9|9241.5|9245.2|9243.2|9243.2|9241.3|222
1640113800000|2021-12-21 19:10:00|9243.8|9241.4|9244.9|9242.5|9245.1|9243.2|9243.3|9241.4|208
1640114100000|2021-12-21 19:15:00|9244.8|9242.4|9242.7|9240.3|9245|9243.2|9242|9240.3|287
1640114400000|2021-12-21 19:20:00|9242.8|9240.4|9242.1|9239.7|9243.1|9241.2|9241.2|9239.3|286
1640114700000|2021-12-21 19:25:00|9242.2|9239.8|9240.8|9239.3|9242.4|9240.5|9240.7|9238.7|218
1640115000000|2021-12-21 19:30:00|9240.9|9239.4|9240|9237.6|9241.4|9239.4|9239.3|9237.4|275
1640115300000|2021-12-21 19:35:00|9240.1|9237.7|9240.2|9237.8|9240.9|9239|9238.6|9236.7|233
1640115600000|2021-12-21 19:40:00|9239.7|9238.2|9240.4|9238.9|9241.5|9239.6|9239.7|9237.7|194
1640115900000|2021-12-21 19:45:00|9240.5|9239|9240.4|9238.9|9242.1|9240.3|9240.1|9238.2|235
1640116200000|2021-12-21 19:50:00|9240.5|9239|9241.2|9239.7|9241.7|9239.7|9239.4|9237.4|202
1640116500000|2021-12-21 19:55:00|9241.7|9239.3|9239.3|9236.9|9241.7|9239.7|9238.9|9236.9|396
1640116800000|2021-12-21 20:00:00|9239|9237.5|9240.3|9237.9|9240.6|9238.7|9238.6|9236.5|283
1640117100000|2021-12-21 20:05:00|9240.4|9238|9238.2|9235.8|9240.5|9238.4|9237.2|9235.4|266
1640117400000|2021-12-21 20:10:00|9238.1|9235.7|9237.3|9234.9|9238.3|9236.3|9236.9|9234.7|174
1640117700000|2021-12-21 20:15:00|9237.4|9235|9237.5|9235.1|9238.5|9236.1|9237|9234.8|183
1640118000000|2021-12-21 20:20:00|9237.6|9235.2|9238|9235.6|9239.3|9237.1|9236.8|9235|229
1640118300000|2021-12-21 20:25:00|9237.9|9235.5|9237.6|9235.2|9238.3|9236.3|9237|9234.9|182
1640118600000|2021-12-21 20:30:00|9237.8|9235.4|9238.2|9235.8|9238.3|9236|9236.8|9234.8|132
1640118900000|2021-12-21 20:35:00|9238.1|9235.7|9238.1|9235.7|9238.3|9236.4|9237.1|9235.2|190
1640119200000|2021-12-21 20:40:00|9238|9235.6|9238|9235.6|9238.5|9236.3|9237.2|9235.1|199
1640119500000|2021-12-21 20:45:00|9238.1|9235.7|9238.1|9235.7|9238.4|9236.3|9237.6|9235.5|151
1640119800000|2021-12-21 20:50:00|9238|9235.6|9237.7|9236.2|9238.3|9236.5|9237.4|9235.4|194
1640120100000|2021-12-21 20:55:00|9237.5|9236|9238.4|9236.9|9238.9|9237.3|9237.4|9235.6|258
1640120400000|2021-12-21 21:00:00|9238.5|9237|9237.2|9235.7|9239.1|9237.1|9236.9|9235.1|133
1640120700000|2021-12-21 21:05:00|9237.3|9235.8|9237.3|9235.8|9237.9|9236.1|9237|9235.3|103
1640121000000|2021-12-21 21:10:00|9237.5|9236|9238.3|9236.8|9239|9236.9|9236.8|9235.2|138
1640121300000|2021-12-21 21:15:00|9238.2|9236.7|9238.5|9237|9239.3|9237.1|9237.7|9235.6|175
1640121600000|2021-12-21 21:20:00|9238.7|9236.3|9238.2|9235.8|9239|9236.9|9237.5|9235.6|166
1640121900000|2021-12-21 21:25:00|9238.3|9235.9|9238.2|9235.8|9239.3|9236.9|9237.4|9235.5|161
1640122200000|2021-12-21 21:30:00|9238.3|9235.9|9238.4|9236|9238.4|9236.5|9237.6|9235.8|50
1640122500000|2021-12-21 21:35:00|9237.9|9236.4|9238.7|9237.2|9239.3|9237.4|9237.9|9236|81
1640122800000|2021-12-21 21:40:00|9239.2|9236.8|9239|9236.6|9239.4|9237.6|9238.4|9236.5|77
1640123100000|2021-12-21 21:45:00|9239.1|9236.7|9238.3|9235.9|9239.2|9237.2|9237.8|9235.8|113
1640123400000|2021-12-21 21:50:00|9238.2|9235.8|9237.4|9235|9238.3|9236.4|9236.9|9234.5|50
1640123700000|2021-12-21 21:55:00|9237.5|9235.1|9246.4|9231.4|9247.9|9235.5|9235|9225.8|384
1640124000000|2021-12-21 22:00:00|9244.1|9229.1|9250.1|9235.1|9250.3|9235.3|9241.6|9226.6|134
1640124300000|2021-12-21 22:05:00|9249.3|9234.3|9245.4|9230.4|9251.4|9236.4|9241.8|9226.8|153
1640124600000|2021-12-21 22:10:00|9245.7|9230.7|9247.5|9232.5|9248.5|9233.5|9236.9|9223.2|299
1640124900000|2021-12-21 22:15:00|9247.8|9232.8|9244.6|9229.6|9248|9233|9242|9227|300
1640125200000|2021-12-21 22:20:00|9245|9230|9247|9232|9251|9236|9243.6|9228.6|254
1640125500000|2021-12-21 22:25:00|9246.4|9231.4|9247|9232|9247.9|9232.9|9242.5|9227.5|247
1640125800000|2021-12-21 22:30:00|9247.3|9232.3|9247.4|9232.4|9247.9|9232.9|9242.4|9227.4|402
1640126100000|2021-12-21 22:35:00|9245.1|9230.1|9246.2|9231.2|9248.4|9233.4|9243.4|9228.4|448
1640126400000|2021-12-21 22:40:00|9247.2|9232.2|9245.9|9230.9|9249|9234|9243.1|9228.1|396
1640126700000|2021-12-21 22:45:00|9246.3|9231.3|9247.6|9232.6|9249|9234|9241.6|9226.6|493
1640127000000|2021-12-21 22:50:00|9248|9233|9247.8|9232.8|9250.4|9235.4|9241.6|9226.6|613
1640127300000|2021-12-21 22:55:00|9247.7|9232.7|9246.5|9231.5|9250.1|9235.1|9240.9|9225.9|573
1640127600000|2021-12-21 23:00:00|9247.4|9232.4|9238.1|9235.7|9247.7|9236.4|9238.1|9228.7|627
1640127900000|2021-12-21 23:05:00|9238.3|9235.9|9238.8|9236.1|9239.9|9236.4|9238.2|9234.9|263
1640128200000|2021-12-21 23:10:00|9239.5|9235.5|9237.8|9235.4|9239.5|9236.2|9237.4|9234.7|151
1640128500000|2021-12-21 23:15:00|9237.7|9235.3|9234.3|9231.9|9238|9235.8|9232.1|9229.4|154
1640128800000|2021-12-21 23:20:00|9234.1|9231.7|9233.9|9231.5|9234.1|9231.7|9232.7|9230.5|83
1640129100000|2021-12-21 23:25:00|9233.8|9231.4|9234.2|9231.8|9234.6|9232.2|9233.8|9231.4|113
1640129400000|2021-12-21 23:30:00|9234.1|9231.7|9233.7|9231.3|9234.6|9232.2|9233.4|9231|78
1640129700000|2021-12-21 23:35:00|9233.3|9231.8|9234.4|9232|9234.7|9232.5|9233.2|9231.1|88
1640130000000|2021-12-21 23:40:00|9234.1|9232.6|9233.3|9230.9|9234.4|9232.6|9233.1|9230.7|70
1640130300000|2021-12-21 23:45:00|9233.2|9230.8|9233.8|9231.4|9233.9|9231.9|9233|9230.6|77
1640130600000|2021-12-21 23:50:00|9233.7|9231.3|9233.6|9231.2|9234|9231.6|9233.2|9230.8|82
1640130900000|2021-12-21 23:55:00|9233.5|9231.1|9232|9229.6|9233.6|9231.4|9231.9|9229.5|122
1640131200000|2021-12-22 00:00:00|9231.9|9229.5|9233.8|9231.4|9234.1|9231.9|9231.6|9229.4|160
1640131500000|2021-12-22 00:05:00|9233.3|9231.8|9233.8|9231.4|9234.7|9232.7|9233.3|9231.2|155
1640131800000|2021-12-22 00:10:00|9233.7|9231.3|9233|9230.6|9233.7|9231.7|9232.2|9230.1|128
1640132100000|2021-12-22 00:15:00|9232.9|9230.5|9232.3|9230.8|9233.8|9231.4|9231.4|9229.6|152
1640132400000|2021-12-22 00:20:00|9232.4|9230.9|9232.7|9230.3|9232.9|9231|9231.4|9229.5|131
1640132700000|2021-12-22 00:25:00|9232.4|9230|9233.8|9231.4|9234|9231.8|9232.2|9230|119
1640133000000|2021-12-22 00:30:00|9233.9|9231.5|9233.9|9231.5|9234.6|9232.7|9233.3|9231.3|113
1640133300000|2021-12-22 00:35:00|9233.3|9231.8|9233.6|9232.1|9234.4|9232.2|9233.1|9231.1|84
1640133600000|2021-12-22 00:40:00|9233.7|9231.3|9234.6|9233.1|9235.2|9233.2|9233.3|9231.3|108
1640133900000|2021-12-22 00:45:00|9234.3|9232.8|9234.7|9232.3|9234.9|9232.8|9233.9|9231.9|104
1640134200000|2021-12-22 00:50:00|9234.6|9232.2|9237.7|9235.3|9237.9|9235.3|9234.2|9231.8|175
1640134500000|2021-12-22 00:55:00|9237.9|9235.5|9238.1|9235.7|9238.4|9236.2|9237.5|9235.1|140
1640134800000|2021-12-22 01:00:00|9238|9235.6|9237.9|9235.5|9238.8|9236.4|9237.3|9235.3|146
1640135100000|2021-12-22 01:05:00|9237.8|9235.4|9237.7|9235.3|9238.3|9236.3|9237.2|9235.3|138
1640135400000|2021-12-22 01:10:00|9237.8|9235.4|9237.8|9235.4|9238.1|9236.1|9237.3|9235.3|82
1640135700000|2021-12-22 01:15:00|9237.9|9235.5|9235.1|9232.7|9237.9|9235.9|9233.8|9231.8|177
1640136000000|2021-12-22 01:20:00|9235|9232.6|9235|9232.6|9235.7|9233.3|9234.5|9232.4|136
1640136300000|2021-12-22 01:25:00|9235.1|9232.7|9234.6|9232.2|9235.4|9233.4|9234.3|9231.9|119
1640136600000|2021-12-22 01:30:00|9234.5|9232.1|9234.6|9232.2|9235.1|9233|9233.7|9231.8|131
1640136900000|2021-12-22 01:35:00|9234.5|9232.1|9233.9|9231.5|9234.6|9232.7|9233.3|9231.3|153
1640137200000|2021-12-22 01:40:00|9233.8|9231.4|9233.7|9231.3|9234.9|9232.9|9233.3|9231.3|134
1640137500000|2021-12-22 01:45:00|9233.8|9231.4|9233.4|9231|9233.9|9231.8|9232.3|9230.8|123
1640137800000|2021-12-22 01:50:00|9233.3|9230.9|9235.4|9233|9235.4|9233.1|9233|9230.9|135
1640138100000|2021-12-22 01:55:00|9235.5|9233.1|9237.7|9236.2|9238.5|9236.5|9235|9233|189
1640138400000|2021-12-22 02:00:00|9237.8|9236.3|9239.7|9237.3|9240|9238.1|9237.5|9235.9|166
1640138700000|2021-12-22 02:05:00|9239.8|9237.4|9241.3|9239.8|9241.6|9239.9|9239.2|9237.2|97
1640139000000|2021-12-22 02:10:00|9241.2|9239.7|9241.3|9238.9|9241.6|9239.8|9240|9238|115
1640139300000|2021-12-22 02:15:00|9241.4|9239|9241.2|9238.8|9241.6|9239.8|9240|9238.2|158
1640139600000|2021-12-22 02:20:00|9241.3|9238.9|9240.4|9238.9|9241.6|9239.6|9240|9238.2|141
1640139900000|2021-12-22 02:25:00|9240.3|9238.8|9239.3|9237.8|9240.6|9239.1|9239.2|9237.3|136
1640140200000|2021-12-22 02:30:00|9239.2|9237.7|9240.4|9238|9240.9|9239|9238.5|9237|214
1640140500000|2021-12-22 02:35:00|9240.5|9238.1|9241.4|9239|9241.6|9239.7|9239.9|9238|170
1640140800000|2021-12-22 02:40:00|9241.5|9239.1|9239.4|9237.9|9241.6|9239.7|9239.3|9237.7|124
1640141100000|2021-12-22 02:45:00|9239.3|9237.8|9239.5|9238|9241.5|9239.5|9239.3|9237.2|189
1640141400000|2021-12-22 02:50:00|9239.6|9238.1|9239.4|9237.9|9240.5|9238.6|9238.8|9237|122
1640141700000|2021-12-22 02:55:00|9239.5|9238|9239.4|9237.9|9240.1|9238.1|9239.2|9237.3|85
1640142000000|2021-12-22 03:00:00|9239.3|9237.8|9239.7|9237.3|9240.1|9238.1|9239.1|9237.1|103
1640142300000|2021-12-22 03:05:00|9239.8|9237.4|9240.3|9237.9|9240.6|9238.5|9239|9237|105
1640142600000|2021-12-22 03:10:00|9240.4|9238|9239.7|9238.2|9240.6|9238.8|9239.6|9237.6|87
1640142900000|2021-12-22 03:15:00|9239.8|9238.3|9239.3|9237.8|9240|9238.4|9238.8|9236.9|97
1640143200000|2021-12-22 03:20:00|9239.4|9237.9|9238.4|9236.9|9239.8|9237.9|9238.2|9236.2|64
1640143500000|2021-12-22 03:25:00|9238.9|9236.5|9238.7|9236.3|9239.1|9237.1|9238.2|9236.2|68
1640143800000|2021-12-22 03:30:00|9238.6|9236.2|9239|9236.6|9239.6|9237.2|9237.7|9235.7|102
1640144100000|2021-12-22 03:35:00|9239.1|9236.7|9239.4|9237.9|9239.9|9237.9|9239|9236.6|111
1640144400000|2021-12-22 03:40:00|9239.3|9237.8|9238.6|9237.1|9239.5|9238|9238.4|9236.6|79
1640144700000|2021-12-22 03:45:00|9239|9236.6|9241.4|9239|9241.5|9239.5|9238.8|9236.6|134
1640145000000|2021-12-22 03:50:00|9241.3|9238.9|9240.9|9239.4|9242.2|9240.2|9240.7|9238.7|135
1640145300000|2021-12-22 03:55:00|9241|9239.5|9241.6|9239.2|9241.8|9239.8|9240.7|9238.7|103
1640145600000|2021-12-22 04:00:00|9241.7|9239.3|9242|9240.5|9242.6|9240.6|9241.2|9239.2|119
1640145900000|2021-12-22 04:05:00|9242.2|9240.7|9242|9240.5|9242.6|9240.8|9241.8|9239.9|55
1640146200000|2021-12-22 04:10:00|9242.5|9240.1|9242.8|9241.3|9243.5|9241.6|9242|9240|68
1640146500000|2021-12-22 04:15:00|9242.7|9241.2|9243.3|9240.9|9243.3|9241.4|9241.9|9239.9|72
1640146800000|2021-12-22 04:20:00|9242.8|9241.3|9242|9240.5|9242.8|9241.3|9241.9|9240|53
1640147100000|2021-12-22 04:25:00|9242.1|9240.6|9242.4|9240|9242.5|9240.6|9241.8|9239.9|59
1640147400000|2021-12-22 04:30:00|9242|9240.5|9242.6|9241.1|9243.3|9241.4|9241.7|9240.1|65
1640147700000|2021-12-22 04:35:00|9242.7|9241.2|9242.1|9240.6|9242.9|9241.4|9241.8|9240|92
1640148000000|2021-12-22 04:40:00|9242.2|9240.7|9241.9|9240.4|9242.5|9240.8|9241.8|9240|76
1640148300000|2021-12-22 04:45:00|9242|9240.5|9241.9|9240.4|9242.9|9241.3|9241.8|9240|97
1640148600000|2021-12-22 04:50:00|9242|9240.5|9242|9240.5|9242.6|9240.8|9241.6|9240|92
1640148900000|2021-12-22 04:55:00|9242.2|9240.7|9242.2|9239.8|9242.6|9240.9|9241.5|9239.7|84
1640149200000|2021-12-22 05:00:00|9242.3|9239.9|9240.9|9239.4|9242.3|9240.5|9240.8|9238.7|99
1640149500000|2021-12-22 05:05:00|9241|9239.5|9243.1|9241.6|9244|9242|9241|9239|141
1640149800000|2021-12-22 05:10:00|9243|9241.5|9243.5|9242|9243.8|9242|9242.4|9240.5|147
1640150100000|2021-12-22 05:15:00|9243.4|9241.9|9243.2|9241.7|9244.5|9242.5|9243|9241.1|110
1640150400000|2021-12-22 05:20:00|9243.1|9241.6|9243.3|9241.8|9243.8|9241.9|9243.1|9241.2|63
1640150700000|2021-12-22 05:25:00|9243.4|9241.9|9247.2|9245.7|9247.6|9246.1|9243.2|9241.7|192
1640151000000|2021-12-22 05:30:00|9247.1|9245.6|9247.5|9245.1|9249.8|9248.3|9246.8|9245|184
1640151300000|2021-12-22 05:35:00|9247.6|9245.2|9246.3|9244.8|9248.5|9246.7|9246.2|9244.2|170
1640151600000|2021-12-22 05:40:00|9246.2|9244.7|9243.4|9241.9|9246.6|9244.8|9243.3|9241.4|179
1640151900000|2021-12-22 05:45:00|9243.5|9242|9244.1|9241.7|9245|9243.1|9243.3|9241.4|174
1640152200000|2021-12-22 05:50:00|9244.2|9241.8|9243.4|9241.9|9245.2|9243.1|9243.3|9241.5|131
1640152500000|2021-12-22 05:55:00|9243.5|9242|9244.3|9241.9|9244.4|9242.5|9243|9241.1|155
1640152800000|2021-12-22 06:00:00|9243.8|9242.3|9244.7|9242.3|9245.2|9243.2|9243.8|9242|179
1640153100000|2021-12-22 06:05:00|9244.9|9242.5|9247.6|9245.2|9247.6|9245.8|9244.3|9242.3|166
1640153400000|2021-12-22 06:10:00|9247.5|9245.1|9246.5|9244.1|9248.5|9246.8|9246.5|9244.1|122
1640153700000|2021-12-22 06:15:00|9246.6|9244.2|9244.1|9241.7|9246.8|9244.8|9243.2|9241.1|192
1640154000000|2021-12-22 06:20:00|9244|9241.6|9243.4|9241|9244|9241.9|9242.7|9240.7|173
1640154300000|2021-12-22 06:25:00|9243.3|9240.9|9242.2|9240.7|9243.8|9241.7|9242|9240|153
1640154600000|2021-12-22 06:30:00|9242.1|9240.6|9244.1|9241.7|9244.2|9242.1|9241.1|9239.2|147
1640154900000|2021-12-22 06:35:00|9244.2|9241.8|9244.6|9243.1|9245.2|9243.3|9242.9|9240.9|233
1640155200000|2021-12-22 06:40:00|9244.5|9243|9244.1|9242.6|9245|9243|9243.4|9241.5|104
1640155500000|2021-12-22 06:45:00|9244.2|9242.7|9246.2|9244.7|9247|9245.2|9244.2|9242.1|145
1640155800000|2021-12-22 06:50:00|9246.3|9244.8|9248.1|9246.6|9248.9|9246.6|9246.1|9244.3|151
1640156100000|2021-12-22 06:55:00|9248.2|9246.7|9248.3|9245.9|9249.7|9247.7|9247.8|9245.5|169
1640156400000|2021-12-22 07:00:00|9248.6|9246.2|9246.8|9245.3|9248.9|9246.6|9245.9|9244.2|249
1640156700000|2021-12-22 07:05:00|9246.7|9245.2|9247.4|9245.9|9248.2|9246|9245.2|9243.3|383
1640157000000|2021-12-22 07:10:00|9247.2|9245.7|9248.1|9245.7|9249.2|9247.2|9246.1|9243.9|252
1640157300000|2021-12-22 07:15:00|9248|9245.6|9249.2|9246.8|9249.9|9247.9|9246.7|9244.7|230
1640157600000|2021-12-22 07:20:00|9248.8|9247.3|9249.2|9247.7|9250.1|9248.6|9247.5|9245.5|184
1640157900000|2021-12-22 07:25:00|9249|9247.5|9247|9245.5|9249.6|9247.7|9246.1|9244.6|217
1640158200000|2021-12-22 07:30:00|9246.9|9245.4|9250.6|9248.2|9250.9|9249|9246.9|9245|263
1640158500000|2021-12-22 07:35:00|9249.9|9248.4|9248.5|9246.1|9251|9249.1|9247.6|9245.7|248
1640158800000|2021-12-22 07:40:00|9248.4|9246|9249.9|9248.4|9250.6|9248.9|9247.6|9245.7|207
1640159100000|2021-12-22 07:45:00|9249.8|9248.3|9250.8|9249.3|9251.8|9250|9249.7|9248.1|296
1640159400000|2021-12-22 07:50:00|9250.9|9249.4|9251.5|9250|9252.8|9251.1|9249|9247.5|230
1640159700000|2021-12-22 07:55:00|9251.6|9250.1|9250.3|9248.8|9252.7|9250.6|9248.5|9247|293
1640160000000|2021-12-22 08:00:00|9250.1|9248.6|9250.5|9249|9251.7|9250|9248.7|9246.8|447
1640160300000|2021-12-22 08:05:00|9250.4|9248.9|9247.9|9246.4|9251.6|9249.9|9246.7|9245.2|448
1640160600000|2021-12-22 08:10:00|9247.8|9246.3|9245.6|9244.1|9247.8|9246.3|9243.1|9241.5|408
1640160900000|2021-12-22 08:15:00|9245.5|9244|9248.5|9247|9249.2|9247.3|9245.2|9243.3|483
1640161200000|2021-12-22 08:20:00|9248.7|9247.2|9251|9249.5|9251.1|9249.6|9247.7|9246.2|390
1640161500000|2021-12-22 08:25:00|9250.9|9249.4|9248.6|9247.1|9251.4|9249.5|9247.9|9246|428
1640161800000|2021-12-22 08:30:00|9248.7|9247.2|9251|9249.5|9251.6|9250.1|9247.7|9245.9|422
1640162100000|2021-12-22 08:35:00|9251.1|9249.6|9249.5|9248|9252.4|9250.3|9248.2|9246.4|448
1640162400000|2021-12-22 08:40:00|9249.6|9248.1|9251.3|9249.8|9252.3|9250.3|9249.1|9247.4|342
1640162700000|2021-12-22 08:45:00|9251.2|9249.7|9251.6|9249.2|9253.6|9251.8|9250.9|9249.2|382
1640163000000|2021-12-22 08:50:00|9251|9249.5|9249.6|9247.2|9251.9|9250.1|9248.5|9246.6|335
1640163300000|2021-12-22 08:55:00|9249.5|9247.1|9248.7|9247.2|9251.9|9250|9247.6|9246.1|398
1640163600000|2021-12-22 09:00:00|9248.8|9247.3|9249.4|9247.9|9251|9249.2|9248.6|9246.8|330
1640163900000|2021-12-22 09:05:00|9249.3|9247.8|9249.4|9247.9|9250.2|9248.2|9247.9|9246.1|283
1640164200000|2021-12-22 09:10:00|9249.5|9248|9247.6|9245.2|9250.1|9248.2|9246.8|9244.7|346
1640164500000|2021-12-22 09:15:00|9247.7|9245.3|9242.4|9240.9|9248.6|9247.1|9242.3|9240.4|375
1640164800000|2021-12-22 09:20:00|9242.5|9241|9247.1|9244.7|9247.1|9245.1|9242.4|9240.5|411
1640165100000|2021-12-22 09:25:00|9247.2|9244.8|9247.2|9245.7|9248|9246.1|9245.9|9243.7|245
1640165400000|2021-12-22 09:30:00|9247.4|9245.9|9248.1|9245.7|9249.4|9247.5|9247.1|9245.2|337
1640165700000|2021-12-22 09:35:00|9248|9245.6|9247.1|9245.6|9250.6|9248.7|9246.6|9244.7|321
1640166000000|2021-12-22 09:40:00|9247.5|9246|9245.1|9243.6|9247.9|9246.3|9244.1|9242.6|416
1640166300000|2021-12-22 09:45:00|9245|9243.5|9245.8|9244.3|9246|9244.4|9243.2|9241.2|270
1640166600000|2021-12-22 09:50:00|9245.9|9244.4|9243.5|9242|9246.5|9244.9|9242.9|9240.9|302
1640166900000|2021-12-22 09:55:00|9243.4|9241.9|9245.7|9243.3|9245.9|9244|9242.9|9241|362
1640167200000|2021-12-22 10:00:00|9245.1|9243.6|9241.5|9240|9248.3|9246.4|9240.7|9238.8|355
1640167500000|2021-12-22 10:05:00|9241.6|9240.1|9240.9|9239.4|9243.5|9241.9|9239.5|9237.6|420
1640167800000|2021-12-22 10:10:00|9241|9239.5|9244.5|9242.1|9244.5|9242.8|9241|9239.4|345
1640168100000|2021-12-22 10:15:00|9244.7|9242.3|9241.9|9240.4|9245|9243.1|9241.4|9239.8|394
1640168400000|2021-12-22 10:20:00|9241.8|9240.3|9234.9|9233.4|9242.7|9240.7|9234.8|9232.8|525
1640168700000|2021-12-22 10:25:00|9235|9233.5|9234.6|9232.2|9235.9|9233.8|9232.2|9230.1|450
1640169000000|2021-12-22 10:30:00|9234.5|9232.1|9234.1|9232.6|9237.2|9235.4|9233.2|9231.6|416
1640169300000|2021-12-22 10:35:00|9234.6|9232.2|9231.8|9229.4|9235.6|9233.7|9230.7|9229.1|596
1640169600000|2021-12-22 10:40:00|9231.6|9229.2|9231.5|9229.1|9233|9231.2|9230.6|9228.6|438
1640169900000|2021-12-22 10:45:00|9231.7|9229.3|9233.8|9232.3|9234.8|9232.7|9230.5|9228.6|508
1640170200000|2021-12-22 10:50:00|9234.2|9231.8|9234.4|9232.9|9234.5|9233|9231.3|9229.4|391
1640170500000|2021-12-22 10:55:00|9234.3|9232.8|9236|9234.5|9237.2|9235.7|9234.2|9232.3|431
1640170800000|2021-12-22 11:00:00|9235.9|9234.4|9234.3|9232.8|9236|9234.5|9233.1|9231.6|338
1640171100000|2021-12-22 11:05:00|9234.5|9233|9232.2|9229.8|9234.9|9233.4|9231.3|9229.4|333
1640171400000|2021-12-22 11:10:00|9232.3|9229.9|9232.6|9231.1|9234.6|9233.1|9230.8|9229.2|565
1640171700000|2021-12-22 11:15:00|9231.9|9230.4|9227.8|9226.3|9233.2|9231.4|9225.4|9223.6|467
1640172000000|2021-12-22 11:20:00|9227.7|9226.2|9232.3|9230.8|9232.6|9231.1|9227.4|9225.4|426
1640172300000|2021-12-22 11:25:00|9232.4|9230.9|9230.1|9228.6|9232.5|9230.9|9229.9|9228.2|348
1640172600000|2021-12-22 11:30:00|9230.2|9228.7|9225.7|9224.2|9231.5|9229.4|9225.4|9223.9|383
1640172900000|2021-12-22 11:35:00|9225.8|9224.3|9225.3|9222.9|9227.3|9225.4|9224.7|9222.8|278
1640173200000|2021-12-22 11:40:00|9225.4|9223|9228.1|9225.7|9228.2|9226.4|9223.2|9220.9|377
1640173500000|2021-12-22 11:45:00|9228.2|9225.8|9226.7|9225.2|9229.9|9227.6|9226.6|9224.9|362
1640173800000|2021-12-22 11:50:00|9226.8|9225.3|9228.2|9226.7|9229.2|9227.7|9226|9224.3|393
1640174100000|2021-12-22 11:55:00|9228.1|9226.6|9230|9228.5|9230.5|9228.6|9227.4|9225.9|368
1640174400000|2021-12-22 12:00:00|9230.1|9228.6|9228.7|9227.2|9230.8|9228.9|9227.6|9225.8|445
1640174700000|2021-12-22 12:05:00|9228.6|9227.1|9229.5|9228|9230.9|9229.1|9227.6|9225.7|259
1640175000000|2021-12-22 12:10:00|9229.6|9228.1|9228.6|9226.2|9230.5|9229|9228.3|9226.1|244
1640175300000|2021-12-22 12:15:00|9228.7|9226.3|9226.1|9224.6|9229.3|9227.3|9225.6|9224.1|401
1640175600000|2021-12-22 12:20:00|9226|9224.5|9225.6|9224.1|9226.9|9225.2|9224.2|9222.3|277
1640175900000|2021-12-22 12:25:00|9225.4|9223.9|9227.3|9225.8|9227.3|9225.8|9224.4|9222.9|266
1640176200000|2021-12-22 12:30:00|9227.2|9225.7|9226.4|9224.9|9227.7|9226|9224.5|9222.8|401
1640176500000|2021-12-22 12:35:00|9226.5|9225|9227.1|9224.7|9228.7|9227|9226.1|9224.5|289
1640176800000|2021-12-22 12:40:00|9227.2|9224.8|9227.1|9225.6|9227.4|9225.7|9225.8|9224.2|259
1640177100000|2021-12-22 12:45:00|9227|9225.5|9225.3|9223.8|9228.7|9226.7|9225.2|9223.7|262
1640177400000|2021-12-22 12:50:00|9225.2|9223.7|9226.5|9225|9227|9225.2|9224.3|9222.8|334
1640177700000|2021-12-22 12:55:00|9226.7|9225.2|9224|9222.5|9229|9227.2|9223.8|9221.9|606
1640178000000|2021-12-22 13:00:00|9223.8|9222.3|9226.7|9225.2|9227.8|9225.8|9223.5|9221.6|577
1640178300000|2021-12-22 13:05:00|9226.6|9225.1|9229.2|9227.7|9230.5|9228.6|9223.8|9221.9|399
1640178600000|2021-12-22 13:10:00|9229.3|9227.8|9231.5|9230|9232.5|9230.6|9228.3|9226.4|319
1640178900000|2021-12-22 13:15:00|9231.6|9230.1|9229.9|9228.4|9233.5|9231.5|9229.9|9228.4|295
1640179200000|2021-12-22 13:20:00|9230|9228.5|9227.6|9225.2|9231.4|9229.9|9227.1|9225.2|425
1640179500000|2021-12-22 13:25:00|9227.1|9225.6|9226.1|9223.7|9228.9|9227|9224.5|9222.1|300
1640179800000|2021-12-22 13:30:00|9225.9|9223.5|9227.3|9225.8|9227.8|9225.9|9223|9220.6|579
1640180100000|2021-12-22 13:35:00|9227.2|9225.7|9226.5|9225|9228.1|9226|9224.5|9222.6|383
1640180400000|2021-12-22 13:40:00|9226.4|9224.9|9226.8|9225.3|9229.9|9227.8|9226.4|9224.9|375
1640180700000|2021-12-22 13:45:00|9226.5|9225|9225.9|9224.4|9227.2|9225.2|9224.6|9222.7|337
1640181000000|2021-12-22 13:50:00|9226|9224.5|9224|9222.5|9228|9226.2|9223.1|9221.3|403
1640181300000|2021-12-22 13:55:00|9223.9|9222.4|9220.9|9219.4|9224|9222.5|9219.9|9217.9|443
1640181600000|2021-12-22 14:00:00|9221.3|9219.8|9217.1|9214.7|9222.2|9220.3|9216.8|9214.4|439
1640181900000|2021-12-22 14:05:00|9216.7|9215.2|9217.2|9215.7|9219.5|9217.7|9215.5|9213.4|561
1640182200000|2021-12-22 14:10:00|9217.1|9215.6|9223|9220.6|9223.1|9221|9216.5|9214.4|570
1640182500000|2021-12-22 14:15:00|9222.7|9221.2|9220.5|9218.1|9223.8|9221.7|9219.5|9217.5|561
1640182800000|2021-12-22 14:20:00|9220.6|9218.2|9213.7|9212.2|9220.6|9218.7|9213.6|9211.6|532
1640183100000|2021-12-22 14:25:00|9213.8|9212.3|9213.2|9211.7|9214.6|9212.7|9212.1|9210.1|423
1640183400000|2021-12-22 14:30:00|9213.1|9211.6|9212.7|9211.2|9215.7|9213.8|9210.7|9208.5|568
1640183700000|2021-12-22 14:35:00|9212.6|9211.1|9217.6|9215.2|9218.4|9216.7|9212.3|9210.4|578
1640184000000|2021-12-22 14:40:00|9217.5|9215.1|9221.8|9219.4|9222.1|9220.3|9217|9215|514
1640184300000|2021-12-22 14:45:00|9221.9|9219.5|9220.4|9218|9225.6|9223.6|9219.5|9217.3|498
1640184600000|2021-12-22 14:50:00|9220.3|9217.9|9225.1|9223.6|9225.9|9223.8|9219.9|9217.9|529
1640184900000|2021-12-22 14:55:00|9225|9223.5|9222.3|9219.4|9225.8|9223.7|9220.3|9218.2|651
1640185200000|2021-12-22 15:00:00|9222.1|9219.6|9220.2|9217.8|9225.3|9223.4|9219.5|9217.5|648
1640185500000|2021-12-22 15:05:00|9220.1|9217.7|9223.2|9221.7|9224.2|9222.5|9218.2|9216.5|637
1640185800000|2021-12-22 15:10:00|9223.1|9221.6|9223.4|9221|9224.7|9222.8|9220.2|9218.4|500
1640186100000|2021-12-22 15:15:00|9223.5|9221.1|9223.4|9221.9|9223.9|9221.9|9220.1|9218.2|508
1640186400000|2021-12-22 15:20:00|9223.6|9222.1|9219.8|9217.4|9224.8|9222.7|9218.9|9216.8|520
1640186700000|2021-12-22 15:25:00|9220|9217.6|9218.4|9216.9|9221.3|9219.3|9218.1|9216.3|623
1640187000000|2021-12-22 15:30:00|9218.3|9216.8|9220.4|9218.9|9221.7|9219.8|9217|9215.3|497
1640187300000|2021-12-22 15:35:00|9220.3|9218.8|9218|9216.5|9223.6|9221.7|9217.9|9216.1|485
1640187600000|2021-12-22 15:40:00|9217.9|9216.4|9216.9|9215.4|9219.2|9217.3|9215.3|9213.5|537
1640187900000|2021-12-22 15:45:00|9217.5|9215.1|9216.8|9214.4|9217.5|9215.9|9215|9213.3|380
1640188200000|2021-12-22 15:50:00|9216.9|9214.5|9212.3|9210.8|9218.2|9216.3|9210.1|9208.6|569
1640188500000|2021-12-22 15:55:00|9212.4|9210.9|9210.7|9209.2|9213.2|9211.7|9209.5|9208|560
1640188800000|2021-12-22 16:00:00|9210.5|9209|9202.6|9200.2|9210.9|9209.1|9201.5|9199.1|619
1640189100000|2021-12-22 16:05:00|9202.5|9200.1|9199.7|9198.2|9203.7|9201.8|9198.7|9196.7|617
1640189400000|2021-12-22 16:10:00|9199.8|9198.3|9202.3|9200.8|9202.7|9200.8|9199.7|9197.8|603
1640189700000|2021-12-22 16:15:00|9202.4|9200.9|9197.9|9196.4|9202.8|9200.9|9197.5|9196|568
1640190000000|2021-12-22 16:20:00|9197.8|9196.3|9198.3|9196.8|9200.5|9198.7|9196.5|9195|399
1640190300000|2021-12-22 16:25:00|9198.6|9197.1|9197.7|9196.2|9201.6|9199.8|9197.3|9195.6|448
1640190600000|2021-12-22 16:30:00|9197.6|9196.1|9199.2|9196.8|9200.6|9198.8|9197.3|9195.7|380
1640190900000|2021-12-22 16:35:00|9199.4|9197|9199.8|9198.3|9200.2|9198.4|9198.3|9196.7|379
1640191200000|2021-12-22 16:40:00|9200.2|9198.7|9199.3|9196.9|9201.5|9199.7|9198.7|9196.7|379
1640191500000|2021-12-22 16:45:00|9199.2|9196.8|9203.2|9201.7|9203.7|9201.7|9198.5|9196.7|419
1640191800000|2021-12-22 16:50:00|9203.1|9201.6|9205.3|9202.9|9205.6|9203.6|9202.3|9200.3|449
1640192100000|2021-12-22 16:55:00|9205.4|9203|9201.9|9200.4|9205.4|9203.7|9200.9|9199.1|384
1640192400000|2021-12-22 17:00:00|9201.8|9200.3|9198.2|9196.7|9202.3|9200.8|9198|9196.5|363
1640192700000|2021-12-22 17:05:00|9198.1|9196.6|9197.6|9196.1|9199.7|9198.2|9197.2|9195.6|240
1640193000000|2021-12-22 17:10:00|9197.7|9196.2|9200.9|9199.4|9201|9199.5|9196.4|9194.5|287
1640193300000|2021-12-22 17:15:00|9200.8|9199.3|9201.6|9199.2|9201.8|9199.8|9199.5|9198|297
1640193600000|2021-12-22 17:20:00|9201.8|9199.4|9199.5|9198|9201.9|9199.9|9199.1|9197.2|296
1640193900000|2021-12-22 17:25:00|9199.4|9197.9|9200.4|9198.9|9201.5|9200|9199.4|9197.6|281
1640194200000|2021-12-22 17:30:00|9200.5|9199|9198.5|9197|9200.9|9199.4|9198|9196.5|253
1640194500000|2021-12-22 17:35:00|9198.6|9197.1|9199.5|9198|9201.7|9199.4|9198.4|9196.6|245
1640194800000|2021-12-22 17:40:00|9199.4|9197.9|9199|9197.5|9199.6|9198.1|9198.4|9196.6|204
1640195100000|2021-12-22 17:45:00|9198.9|9197.4|9200.5|9199|9200.5|9199|9198.8|9197.3|166
1640195400000|2021-12-22 17:50:00|9200.4|9198.9|9200.2|9197.8|9201.4|9199.6|9199.8|9197.7|237
1640195700000|2021-12-22 17:55:00|9200.6|9198.2|9199.3|9197.8|9200.9|9199|9198.5|9196.6|251
1640196000000|2021-12-22 18:00:00|9199.4|9197.9|9201|9198.6|9201|9199.5|9198.8|9196.9|195
1640196300000|2021-12-22 18:05:00|9200.9|9198.5|9202|9200.5|9202.1|9200.6|9200.4|9198.4|171
1640196600000|2021-12-22 18:10:00|9202.1|9200.6|9202.6|9201.1|9203.1|9201.6|9201.5|9200|215
1640196900000|2021-12-22 18:15:00|9202.5|9201|9203.3|9200.9|9203.6|9201.7|9202.2|9200.4|207
1640197200000|2021-12-22 18:20:00|9202.7|9201.2|9204.2|9201.8|9204.3|9202.3|9202.6|9200.9|193
1640197500000|2021-12-22 18:25:00|9204.1|9201.7|9205.1|9202.7|9205.7|9204.1|9203.7|9201.7|222
1640197800000|2021-12-22 18:30:00|9205.2|9202.8|9203.2|9201.7|9205.7|9204.2|9202.9|9201.2|276
1640198100000|2021-12-22 18:35:00|9203.3|9201.8|9203.6|9201.2|9203.8|9202|9202.5|9201|230
1640198400000|2021-12-22 18:40:00|9203.5|9201.1|9201.6|9199.2|9203.7|9201.6|9200.9|9199|287
1640198700000|2021-12-22 18:45:00|9201.5|9199.1|9201.1|9199.6|9202|9199.9|9199.9|9198.1|216
1640199000000|2021-12-22 18:50:00|9201.2|9199.7|9201.7|9200.2|9201.8|9200.2|9200.5|9198.6|180
1640199300000|2021-12-22 18:55:00|9201.8|9200.3|9202|9200.5|9203.1|9201.5|9201|9199.4|264
1640199600000|2021-12-22 19:00:00|9201.8|9200.3|9202.7|9200.3|9203.7|9201.9|9201.8|9200|415
1640199900000|2021-12-22 19:05:00|9202.6|9200.2|9202.2|9200.7|9203.7|9201.6|9202.1|9200.1|168
1640200200000|2021-12-22 19:10:00|9202.3|9200.8|9201.3|9199.8|9202.6|9200.9|9201.2|9199.5|112
1640200500000|2021-12-22 19:15:00|9201.2|9199.7|9202|9200.5|9202.3|9200.8|9200.4|9198.7|157
1640200800000|2021-12-22 19:20:00|9202.1|9200.6|9201.9|9199.5|9202.4|9200.6|9201.5|9199.5|145
1640201100000|2021-12-22 19:25:00|9202|9199.6|9203.6|9201.2|9203.6|9201.5|9201.4|9199.5|215
1640201400000|2021-12-22 19:30:00|9203.5|9201.1|9202.4|9200.9|9204.5|9202.5|9202.2|9200.2|282
1640201700000|2021-12-22 19:35:00|9202.8|9200.4|9202.8|9201.3|9203.4|9201.6|9202|9200.2|190
1640202000000|2021-12-22 19:40:00|9202.9|9201.4|9202.8|9201.3|9203.6|9201.7|9202.6|9200.8|149
1640202300000|2021-12-22 19:45:00|9202.7|9201.2|9202.4|9200.9|9203.4|9201.5|9202.2|9200.2|128
1640202600000|2021-12-22 19:50:00|9202.3|9200.8|9200.8|9198.4|9202.8|9201|9200.4|9198.4|267
1640202900000|2021-12-22 19:55:00|9200.9|9198.5|9198.4|9196|9201|9198.9|9198|9195.9|436
1640203200000|2021-12-22 20:00:00|9198.3|9195.9|9196.8|9194.4|9198.6|9196.5|9196.2|9194.1|393
1640203500000|2021-12-22 20:05:00|9196.7|9194.3|9198.4|9196|9198.5|9196.2|9196.5|9194.1|178
1640203800000|2021-12-22 20:10:00|9198.5|9196.1|9197.5|9195.1|9198.6|9196.7|9197|9195|154
1640204100000|2021-12-22 20:15:00|9197.8|9195.4|9197.1|9194.7|9198.4|9196.1|9196.6|9194.5|243
1640204400000|2021-12-22 20:20:00|9197|9194.6|9197.6|9195.2|9197.9|9195.7|9196.3|9194.2|188
1640204700000|2021-12-22 20:25:00|9197.5|9195.1|9197|9195.5|9198.1|9196|9196.8|9194.9|147
1640205000000|2021-12-22 20:30:00|9197.5|9195.1|9194.4|9192|9197.7|9195.6|9194|9191.6|226
1640205300000|2021-12-22 20:35:00|9194.5|9192.1|9194.2|9191.8|9195.1|9193|9193.5|9191.4|173
1640205600000|2021-12-22 20:40:00|9194.1|9191.7|9193.1|9190.7|9194.2|9192.1|9192.9|9190.7|172
1640205900000|2021-12-22 20:45:00|9193.2|9190.8|9193.2|9190.8|9193.9|9191.5|9192.5|9190.6|173
1640206200000|2021-12-22 20:50:00|9193.1|9190.7|9193.3|9190.9|9194.2|9191.8|9191.5|9189.1|243
1640206500000|2021-12-22 20:55:00|9193.2|9190.8|9192.1|9189.7|9193.4|9191.3|9192|9189.6|265
1640206800000|2021-12-22 21:00:00|9192.2|9189.8|9192.7|9190.3|9193.3|9191|9191.9|9189.5|180
1640207100000|2021-12-22 21:05:00|9192.5|9191|9192.3|9189.9|9193.2|9191|9191.9|9189.7|95
1640207400000|2021-12-22 21:10:00|9192.2|9189.8|9192.2|9189.8|9192.4|9190.5|9191.4|9189.1|78
1640207700000|2021-12-22 21:15:00|9192.1|9189.7|9192.3|9189.9|9192.6|9190.4|9191.9|9189.7|38
1640208000000|2021-12-22 21:20:00|9192.4|9190|9193.2|9190.8|9193.2|9190.8|9192|9189.8|66
1640208300000|2021-12-22 21:25:00|9193.1|9190.7|9195.1|9192.7|9195.4|9193|9192.6|9190.2|89
1640208600000|2021-12-22 21:30:00|9195|9192.6|9194.5|9193|9195.1|9193.2|9194.4|9192.4|60
1640208900000|2021-12-22 21:35:00|9194.4|9192.9|9195.8|9193.4|9196|9194|9194.4|9192.5|71
1640209200000|2021-12-22 21:40:00|9195.7|9193.3|9196.7|9194.3|9197.4|9195|9195.5|9193.1|98
1640209500000|2021-12-22 21:45:00|9196.5|9194.1|9195.1|9192.7|9196.7|9194.2|9194.9|9192.5|134
1640209800000|2021-12-22 21:50:00|9195.3|9192.8|9196.3|9193.9|9196.7|9194.1|9195.1|9192.7|170
1640210100000|2021-12-22 21:55:00|9196.7|9193.3|9210.1|9195.1|9210.6|9195.6|9195.5|9189.6|325
1640210400000|2021-12-22 22:00:00|9208.5|9193.5|9206.7|9191.7|9212.6|9197.6|9204.9|9189.9|78
1640210700000|2021-12-22 22:05:00|9206.2|9191.2|9209.6|9194.6|9210.1|9195.1|9205|9190|212
1640211000000|2021-12-22 22:10:00|9209|9194|9208.7|9193.7|9210.6|9195.6|9205.5|9190.5|234
1640211300000|2021-12-22 22:15:00|9208.9|9193.9|9209.8|9194.8|9211|9196|9207.1|9192.1|348
1640211600000|2021-12-22 22:20:00|9209.3|9194.3|9209.3|9194.3|9210.3|9195.3|9207.1|9192.1|253
1640211900000|2021-12-22 22:25:00|9209.7|9194.7|9208.4|9193.4|9210.1|9195.1|9207.3|9192.3|293
1640212200000|2021-12-22 22:30:00|9208.3|9193.3|9210.8|9195.8|9211|9196|9207.2|9192.2|348
1640212500000|2021-12-22 22:35:00|9210.3|9195.3|9210|9195|9211.4|9196.4|9205.3|9190.3|331
1640212800000|2021-12-22 22:40:00|9209.1|9194.1|9212.6|9197.6|9213|9198|9207.9|9192.9|266
1640213100000|2021-12-22 22:45:00|9211.6|9196.6|9206.9|9191.9|9213|9198|9201.2|9186.2|503
1640213400000|2021-12-22 22:50:00|9206.8|9191.8|9208|9193|9211|9196|9202.7|9187.7|637
1640213700000|2021-12-22 22:55:00|9207.5|9192.5|9207.5|9192.5|9209.5|9194.5|9204.7|9189.7|282
1640214000000|2021-12-22 23:00:00|9207.8|9192.8|9199.3|9196.6|9207.8|9197.1|9198.6|9190.1|614
1640214300000|2021-12-22 23:05:00|9199.2|9196.7|9199.4|9196.9|9200.9|9197.2|9199.2|9194.6|241
1640214600000|2021-12-22 23:10:00|9199.5|9197|9200.3|9197.9|9200.9|9198|9199.2|9196|165
1640214900000|2021-12-22 23:15:00|9200.2|9197.8|9199.5|9197|9201.9|9198.9|9199.4|9196.8|129
1640215200000|2021-12-22 23:20:00|9199.3|9197.1|9199.3|9196.9|9199.6|9197.2|9199.1|9196.7|146
1640215500000|2021-12-22 23:25:00|9199.4|9197|9199.2|9196.8|9199.5|9197.1|9199|9196.6|118
1640215800000|2021-12-22 23:30:00|9199.3|9196.9|9196.8|9194.4|9199.3|9196.9|9196.2|9193.8|195
1640216100000|2021-12-22 23:35:00|9196.9|9194.5|9195.6|9194.1|9196.9|9194.5|9195.6|9193.4|56
1640216400000|2021-12-22 23:40:00|9196|9193.6|9195.1|9192.7|9196.1|9193.7|9195|9192.6|87
1640216700000|2021-12-22 23:45:00|9195|9192.6|9195.3|9192.9|9195.4|9193.5|9194.8|9192.5|75
1640217000000|2021-12-22 23:50:00|9195.2|9192.8|9196|9193.6|9196.2|9194|9194.7|9192.8|66
1640217300000|2021-12-22 23:55:00|9195.9|9193.5|9196.1|9193.7|9196.2|9194.2|9195.6|9193.5|114
1640217600000|2021-12-23 00:00:00|9196.2|9193.8|9194.6|9192.2|9197|9195.1|9194.3|9191.9|140
1640217900000|2021-12-23 00:05:00|9194.5|9192.1|9192.9|9190.5|9195.6|9193.2|9192.9|9190.5|165
1640218200000|2021-12-23 00:10:00|9193|9190.6|9195.5|9193.1|9195.6|9193.2|9192.4|9190.4|127
1640218500000|2021-12-23 00:15:00|9195.7|9193.3|9196.4|9194|9197.2|9194.9|9195.7|9193.3|147
1640218800000|2021-12-23 00:20:00|9196.5|9194.1|9196.7|9194.3|9197.1|9195.1|9196.2|9193.8|96
1640219100000|2021-12-23 00:25:00|9196.6|9194.2|9195.6|9194.1|9197.1|9194.8|9195.6|9193.5|147
1640219400000|2021-12-23 00:30:00|9195.9|9193.5|9192.6|9191.1|9196|9193.6|9192.1|9189.9|256
1640219700000|2021-12-23 00:35:00|9193.1|9190.7|9192.2|9190.7|9193.1|9190.8|9191.9|9189.9|200
1640220000000|2021-12-23 00:40:00|9192.1|9190.6|9191.3|9189.8|9192.9|9190.9|9191.2|9189.1|185
1640220300000|2021-12-23 00:45:00|9191.2|9189.7|9191.7|9189.3|9192.5|9190.5|9191.1|9189.2|136
1640220600000|2021-12-23 00:50:00|9191.8|9189.4|9192.6|9190.2|9192.7|9190.6|9191.2|9189.2|204
1640220900000|2021-12-23 00:55:00|9192.7|9190.3|9193.6|9191.2|9193.8|9191.9|9192.3|9189.7|196
1640221200000|2021-12-23 01:00:00|9193.1|9191.6|9193.5|9191.1|9194.2|9192.4|9192|9190.1|194
1640221500000|2021-12-23 01:05:00|9193.4|9191|9193.1|9191.6|9194.2|9192.3|9193|9191|165
1640221800000|2021-12-23 01:10:00|9193.2|9191.7|9192.6|9190.2|9193.7|9191.7|9191.5|9189.7|168
1640222100000|2021-12-23 01:15:00|9192.5|9190.1|9192.1|9189.7|9192.9|9190.9|9191.2|9188.9|173
1640222400000|2021-12-23 01:20:00|9192|9189.6|9191.4|9189.9|9192.6|9190.6|9191.1|9189|135
1640222700000|2021-12-23 01:25:00|9191.8|9189.4|9192.7|9190.3|9192.7|9190.7|9191.1|9189.2|133
1640223000000|2021-12-23 01:30:00|9192.6|9190.2|9191.2|9188.8|9193|9191|9190.5|9188.4|177
1640223300000|2021-12-23 01:35:00|9191.1|9188.7|9191.9|9189.5|9192.1|9189.9|9190.6|9188.6|115
1640223600000|2021-12-23 01:40:00|9191.8|9189.4|9191.7|9189.3|9191.9|9190|9191.3|9189.1|73
1640223900000|2021-12-23 01:45:00|9191.8|9189.4|9191.8|9189.4|9192.1|9190.1|9191|9189.2|111
1640224200000|2021-12-23 01:50:00|9191.7|9189.3|9191.9|9190.4|9192.5|9190.5|9191.6|9189.3|103
1640224500000|2021-12-23 01:55:00|9191.8|9190.3|9191.8|9189.4|9192.8|9190.8|9191.4|9189.3|131
1640224800000|2021-12-23 02:00:00|9191.9|9189.5|9193.6|9191.2|9193.6|9191.3|9191.3|9189.4|147
1640225100000|2021-12-23 02:05:00|9193.5|9191.1|9194|9192.5|9194.5|9192.6|9193.3|9191.1|109
1640225400000|2021-12-23 02:10:00|9194.5|9192.1|9194.5|9193|9195.8|9193.9|9193.9|9192.1|86
1640225700000|2021-12-23 02:15:00|9194.7|9193.2|9194.2|9191.8|9195.5|9193.5|9193.6|9191.8|119
1640226000000|2021-12-23 02:20:00|9194.3|9191.9|9194.5|9192.1|9194.9|9193.2|9193.7|9191.7|90
1640226300000|2021-12-23 02:25:00|9194.2|9192.7|9194.6|9192.2|9194.8|9192.9|9194|9191.9|110
1640226600000|2021-12-23 02:30:00|9194.4|9192|9194.6|9192.2|9195|9192.9|9193.8|9191.8|117
1640226900000|2021-12-23 02:35:00|9194.2|9192.7|9194|9192.5|9194.6|9192.7|9193.9|9192|69
1640227200000|2021-12-23 02:40:00|9194.5|9192.1|9194.7|9192.3|9194.7|9192.7|9193.7|9191.9|71
1640227500000|2021-12-23 02:45:00|9194.6|9192.2|9194.8|9193.3|9195.7|9193.6|9194.6|9192.2|75
1640227800000|2021-12-23 02:50:00|9194.9|9193.4|9195.7|9194.2|9196.4|9194.6|9194.8|9192.9|91
1640228100000|2021-12-23 02:55:00|9195.8|9194.3|9194.8|9192.4|9196.5|9194.4|9194.2|9192.2|193
1640228400000|2021-12-23 03:00:00|9194.9|9192.5|9194.9|9193.4|9195.4|9193.5|9193.9|9191.8|133
1640228700000|2021-12-23 03:05:00|9194.8|9193.3|9195.2|9192.8|9195.8|9193.9|9194.8|9192.7|125
1640229000000|2021-12-23 03:10:00|9195.3|9192.9|9195.3|9193.8|9195.7|9193.8|9194.7|9192.7|154
1640229300000|2021-12-23 03:15:00|9195.1|9193.6|9196.1|9193.7|9196.4|9194.4|9194.6|9192.8|108
1640229600000|2021-12-23 03:20:00|9196.2|9193.8|9195.6|9194.1|9196.3|9194.4|9195.5|9193.5|111
1640229900000|2021-12-23 03:25:00|9195.7|9194.2|9195.5|9193.1|9196.3|9194.3|9195.1|9193|92
1640230200000|2021-12-23 03:30:00|9195.6|9193.2|9194.9|9193.4|9196|9194|9194.7|9192.5|112
1640230500000|2021-12-23 03:35:00|9194.8|9193.3|9195.2|9192.8|9195.3|9193.4|9194.5|9192.7|101
1640230800000|2021-12-23 03:40:00|9195.1|9192.7|9194.9|9192.5|9195.4|9193.3|9194.3|9192.3|120
1640231100000|2021-12-23 03:45:00|9194.5|9193|9195.4|9193|9195.5|9193.1|9194.2|9192.3|110
1640231400000|2021-12-23 03:50:00|9194.8|9193.3|9195|9193.5|9195.8|9193.7|9194.7|9192.4|156
1640231700000|2021-12-23 03:55:00|9194.9|9193.4|9195.1|9192.7|9195.4|9193.5|9194.5|9192.6|106
1640232000000|2021-12-23 04:00:00|9195.2|9192.8|9194.4|9192.9|9195.2|9193.2|9194.3|9192.3|105
1640232300000|2021-12-23 04:05:00|9194.5|9193|9195.1|9192.7|9195.2|9193.2|9194.4|9192.3|101
1640232600000|2021-12-23 04:10:00|9194.9|9192.5|9194.8|9192.4|9195|9193.1|9194.2|9192.3|87
1640232900000|2021-12-23 04:15:00|9194.7|9192.3|9194.4|9192|9194.9|9193|9194.2|9191.8|95
1640233200000|2021-12-23 04:20:00|9194.2|9191.8|9192.5|9190.1|9194.4|9192|9191.9|9189.8|143
1640233500000|2021-12-23 04:25:00|9192.6|9190.2|9191.6|9189.2|9192.7|9190.5|9190.9|9189|92
1640233800000|2021-12-23 04:30:00|9191.7|9189.3|9191.7|9189.3|9192|9190|9190.7|9188.7|100
1640234100000|2021-12-23 04:35:00|9191.6|9189.2|9191.7|9189.3|9192|9189.9|9191|9189.1|92
1640234400000|2021-12-23 04:40:00|9191.5|9189.1|9191.7|9189.3|9191.8|9189.8|9190.5|9188.8|102
1640234700000|2021-12-23 04:45:00|9191.6|9189.2|9191.2|9189.7|9191.8|9189.8|9191|9189.2|61
1640235000000|2021-12-23 04:50:00|9191.3|9189.8|9191.7|9189.3|9192.2|9189.9|9191.1|9189.1|99
1640235300000|2021-12-23 04:55:00|9191.6|9189.2|9191.7|9189.3|9191.8|9190|9191.1|9189.2|83
1640235600000|2021-12-23 05:00:00|9191.8|9189.4|9191.6|9189.2|9191.9|9189.8|9191|9189.2|84
1640235900000|2021-12-23 05:05:00|9191.8|9189.4|9191|9189.5|9191.8|9189.7|9190.9|9189|94
1640236200000|2021-12-23 05:10:00|9191.1|9189.6|9191.1|9189.6|9191.8|9189.9|9190.9|9189|87
1640236500000|2021-12-23 05:15:00|9191.2|9189.7|9190|9187.6|9191.8|9189.8|9190|9187.6|97
1640236800000|2021-12-23 05:20:00|9189.9|9187.5|9189.6|9188.1|9190.2|9188.2|9189.4|9187.5|73
1640237100000|2021-12-23 05:25:00|9189.5|9188|9190|9187.6|9190.3|9188.2|9189.3|9187.5|87
1640237400000|2021-12-23 05:30:00|9190.1|9187.7|9190.2|9187.8|9190.3|9188.3|9189|9186.9|103
1640237700000|2021-12-23 05:35:00|9190.1|9187.7|9190.4|9188|9191.1|9189.1|9189.6|9187.7|64
1640238000000|2021-12-23 05:40:00|9190.6|9188.2|9190.2|9187.8|9190.6|9188.7|9189.7|9187.6|78
1640238300000|2021-12-23 05:45:00|9190.3|9187.9|9191|9188.6|9191.1|9189.1|9189.7|9187.7|75
1640238600000|2021-12-23 05:50:00|9191.1|9188.7|9191.2|9188.8|9191.2|9189.3|9190.4|9188.4|92
1640238900000|2021-12-23 05:55:00|9191.7|9189.7|9192.3|9190.8|9192.8|9190.9|9191.5|9189.3|99
1640239200000|2021-12-23 06:00:00|9192.2|9190.7|9191.8|9189.4|9192.7|9190.7|9191|9189.1|142
1640239500000|2021-12-23 06:05:00|9191.9|9189.5|9191.6|9189.2|9192.2|9190.2|9190.8|9188.6|135
1640239800000|2021-12-23 06:10:00|9191.7|9189.3|9192|9189.6|9192.1|9190.3|9191.3|9189.3|120
1640240100000|2021-12-23 06:15:00|9191.9|9189.5|9192.5|9190.1|9192.8|9190.9|9191.2|9189.5|103
1640240400000|2021-12-23 06:20:00|9192.6|9190.2|9195.2|9192.8|9195.3|9193.4|9192.6|9190.2|141
1640240700000|2021-12-23 06:25:00|9195.3|9192.9|9195.4|9193|9195.7|9193.7|9194.8|9192.6|131
1640241000000|2021-12-23 06:30:00|9195.3|9192.9|9195.2|9192.8|9196.4|9194.4|9194.4|9192.5|153
1640241300000|2021-12-23 06:35:00|9195.1|9192.7|9193.6|9192.1|9195.2|9193.3|9193.6|9191.5|112
1640241600000|2021-12-23 06:40:00|9193.7|9192.2|9194.5|9192.1|9195.2|9193|9193.4|9191.5|146
1640241900000|2021-12-23 06:45:00|9194.6|9192.2|9194.2|9192.7|9194.8|9192.8|9193.9|9191.8|119
1640242200000|2021-12-23 06:50:00|9194.5|9193|9195|9193.5|9195.6|9193.6|9193.4|9191.5|147
1640242500000|2021-12-23 06:55:00|9195.3|9192.9|9195.4|9193|9195.6|9193.9|9194.8|9192.7|126
1640242800000|2021-12-23 07:00:00|9195.5|9193.1|9193.5|9191.1|9197.5|9195.5|9192.9|9190.8|275
1640243100000|2021-12-23 07:05:00|9192.8|9191.3|9194.7|9192.3|9195.4|9193.6|9192.7|9191|146
1640243400000|2021-12-23 07:10:00|9194.6|9192.2|9193.1|9190.7|9194.7|9192.7|9191.9|9189.9|182
1640243700000|2021-12-23 07:15:00|9193.2|9190.8|9193.1|9191.6|9193.9|9192.1|9192.7|9190.5|177
1640244000000|2021-12-23 07:20:00|9193|9191.5|9193.5|9191.1|9193.9|9191.9|9192.3|9190.4|220
1640244300000|2021-12-23 07:25:00|9193.6|9191.2|9194.4|9192|9196.5|9194.4|9193.1|9191.1|258
1640244600000|2021-12-23 07:30:00|9194.6|9192.2|9196.5|9195|9197.2|9195.2|9194|9191.8|283
1640244900000|2021-12-23 07:35:00|9197.4|9194.8|9197.1|9194.7|9198|9196|9195.8|9193.8|273
1640245200000|2021-12-23 07:40:00|9197.2|9194.8|9198|9196.5|9199.4|9197.3|9196.6|9194.6|258
1640245500000|2021-12-23 07:45:00|9198.1|9196.6|9197.9|9195.5|9198.5|9196.6|9196.6|9194.6|215
1640245800000|2021-12-23 07:50:00|9198.1|9195.7|9199.4|9197|9201.4|9199|9197.5|9195.6|238
1640246100000|2021-12-23 07:55:00|9199.3|9196.9|9198.2|9195.8|9199.5|9197.6|9197.4|9195.4|301
1640246400000|2021-12-23 08:00:00|9197.6|9196.1|9199.5|9197.1|9202.1|9200.4|9197.3|9195.2|499
1640246700000|2021-12-23 08:05:00|9199.4|9197|9201.2|9198.8|9201.3|9199.3|9198.7|9196.9|292
1640247000000|2021-12-23 08:10:00|9201.1|9198.7|9199|9196.6|9203|9201.1|9197.9|9195.9|400
1640247300000|2021-12-23 08:15:00|9199.5|9197.1|9201.1|9198.7|9202.9|9201|9198.7|9196.8|363
1640247600000|2021-12-23 08:20:00|9201.2|9198.8|9202.4|9200.9|9203.8|9201.8|9199.9|9197.9|342
1640247900000|2021-12-23 08:25:00|9202.5|9201|9203.2|9201.7|9204.1|9202.2|9201.3|9199.5|318
1640248200000|2021-12-23 08:30:00|9203.7|9201.3|9205.8|9204.3|9206.2|9204.3|9202.2|9200.2|312
1640248500000|2021-12-23 08:35:00|9205.9|9204.4|9207.3|9205.8|9209.5|9207.6|9205.9|9204.4|331
1640248800000|2021-12-23 08:40:00|9207.1|9205.6|9206.6|9205.1|9208.7|9206.9|9206.3|9204.3|327
1640249100000|2021-12-23 08:45:00|9206.5|9205|9210.2|9208.7|9211.9|9210.2|9206.5|9205|261
1640249400000|2021-12-23 08:50:00|9210.1|9208.6|9209.9|9208.4|9212.4|9210.3|9209.7|9208.2|248
1640249700000|2021-12-23 08:55:00|9210|9208.5|9210.7|9209.2|9212.8|9210.9|9209.4|9207.9|305
1640250000000|2021-12-23 09:00:00|9210.8|9209.3|9213.7|9211.3|9214.6|9212.7|9210.6|9208.7|351
1640250300000|2021-12-23 09:05:00|9213.2|9211.7|9215.1|9213.6|9215.6|9214|9211.8|9209.8|306
1640250600000|2021-12-23 09:10:00|9215|9213.5|9216.3|9214.8|9216.6|9214.8|9211.7|9210|409
1640250900000|2021-12-23 09:15:00|9216.2|9214.7|9216.6|9214.2|9218.6|9216.6|9214.8|9212.9|363
1640251200000|2021-12-23 09:20:00|9216.1|9214.6|9217.7|9216.2|9219.2|9217.3|9216.1|9214|248
1640251500000|2021-12-23 09:25:00|9217.5|9216|9218.6|9216.2|9220.5|9218.7|9217.5|9215.4|265
1640251800000|2021-12-23 09:30:00|9218.7|9216.3|9218.5|9216.1|9220|9218.2|9217.4|9215.3|242
1640252100000|2021-12-23 09:35:00|9218|9216.5|9216.8|9214.4|9218.1|9216.5|9216.3|9214.3|217
1640252400000|2021-12-23 09:40:00|9216.9|9214.5|9216.3|9214.8|9217.2|9215.2|9213.8|9212|350
1640252700000|2021-12-23 09:45:00|9216.6|9214.2|9212|9210.5|9217.1|9215|9211.7|9209.6|424
1640253000000|2021-12-23 09:50:00|9211.9|9210.4|9208.7|9206.3|9212.4|9210.5|9207.1|9205.2|573
1640253300000|2021-12-23 09:55:00|9208.8|9206.4|9204.2|9201.8|9208.9|9207.1|9203.7|9201.7|516
1640253600000|2021-12-23 10:00:00|9204.4|9202|9206.5|9204.1|9207.6|9205.7|9204.3|9201.9|378
1640253900000|2021-12-23 10:05:00|9206.6|9204.2|9205.6|9204.1|9207.7|9205.8|9205.4|9203.3|266
1640254200000|2021-12-23 10:10:00|9205.5|9204|9202.6|9200.2|9206.1|9204.2|9202|9200|291
1640254500000|2021-12-23 10:15:00|9202.7|9200.3|9201.9|9200.4|9203.1|9200.9|9201.3|9199|176
1640254800000|2021-12-23 10:20:00|9202.4|9200|9202.5|9201|9204.2|9202.2|9201.8|9199.9|372
1640255100000|2021-12-23 10:25:00|9202.6|9201.1|9201.5|9199.1|9204|9201.6|9201.3|9199|388
1640255400000|2021-12-23 10:30:00|9201.6|9199.2|9202.8|9200.4|9203.2|9201.1|9198.8|9196.7|425
1640255700000|2021-12-23 10:35:00|9202.9|9200.5|9202.6|9200.2|9203.3|9201.4|9200.4|9198.1|385
1640256000000|2021-12-23 10:40:00|9202.3|9199.9|9201.2|9198.8|9204.2|9202.3|9200.1|9198.1|422
1640256300000|2021-12-23 10:45:00|9201|9198.6|9200|9198.5|9202.7|9200.9|9199|9197.1|416
1640256600000|2021-12-23 10:50:00|9200.4|9198|9196.5|9195|9201.6|9199.5|9195.8|9194|547
1640256900000|2021-12-23 10:55:00|9196.6|9195.1|9196.1|9193.7|9197.1|9195.1|9192.4|9190.3|390
1640257200000|2021-12-23 11:00:00|9196|9193.6|9195.9|9193.5|9200.6|9198.6|9195.7|9193.4|424
1640257500000|2021-12-23 11:05:00|9195.8|9193.4|9197.6|9195.2|9198.3|9196.3|9193.6|9191.2|352
1640257800000|2021-12-23 11:10:00|9197.5|9195.1|9197.1|9194.7|9198.8|9196.5|9196.4|9194|408
1640258100000|2021-12-23 11:15:00|9196.9|9194.5|9198.9|9196.5|9199|9197|9195.9|9193.7|379
1640258400000|2021-12-23 11:20:00|9199|9196.6|9203.1|9200.7|9203.4|9201.7|9198.9|9196.5|508
1640258700000|2021-12-23 11:25:00|9203.2|9200.8|9204|9201.6|9204.8|9203.1|9202.1|9200.1|409
1640259000000|2021-12-23 11:30:00|9203.7|9202.2|9201.7|9200.2|9204.5|9202.6|9201.3|9199.6|319
1640259300000|2021-12-23 11:35:00|9201.8|9200.3|9200.8|9198.4|9202.1|9200.3|9199.9|9197.9|282
1640259600000|2021-12-23 11:40:00|9200.7|9198.3|9203.6|9201.2|9203.9|9202.1|9200|9197.9|405
1640259900000|2021-12-23 11:45:00|9203.5|9201.1|9203.3|9200.9|9203.5|9201.7|9201.1|9198.9|352
1640260200000|2021-12-23 11:50:00|9203.2|9200.8|9204.4|9202|9205.1|9203.2|9202.6|9200.4|315
1640260500000|2021-12-23 11:55:00|9204.5|9203|9203.2|9201.7|9204.8|9203|9201.3|9199.3|435
1640260800000|2021-12-23 12:00:00|9203.3|9201.8|9204.2|9202.7|9204.5|9202.7|9200.9|9199.2|452
1640261100000|2021-12-23 12:05:00|9204.1|9202.6|9205.6|9204.1|9206.2|9204.3|9203.7|9202|391
1640261400000|2021-12-23 12:10:00|9205.7|9204.2|9209.4|9207.9|9209.9|9208.2|9204.8|9203.2|448
1640261700000|2021-12-23 12:15:00|9209.2|9207.7|9211.8|9210.3|9212.9|9211|9206.9|9205|523
1640262000000|2021-12-23 12:20:00|9211.9|9210.4|9209.9|9207.5|9212|9210.4|9208.5|9206.6|385
1640262300000|2021-12-23 12:25:00|9210|9207.6|9212.6|9210.2|9213|9211.1|9209.3|9207.4|501
1640262600000|2021-12-23 12:30:00|9212.4|9210|9210.9|9208.5|9213.6|9211.7|9210.2|9208.2|455
1640262900000|2021-12-23 12:35:00|9210.8|9208.4|9207.1|9205.6|9211|9208.6|9206.5|9204.4|378
1640263200000|2021-12-23 12:40:00|9206.9|9205.4|9210.8|9209.3|9211.2|9209.5|9206.9|9204.9|306
1640263500000|2021-12-23 12:45:00|9210.7|9209.2|9208|9205.6|9212.2|9210.7|9207.6|9205.6|408
1640263800000|2021-12-23 12:50:00|9208.1|9205.7|9210.9|9208.5|9211.5|9209.7|9207.5|9205.4|422
1640264100000|2021-12-23 12:55:00|9210.8|9208.4|9209.3|9207.8|9212.2|9210.4|9209.2|9207.2|478
1640264400000|2021-12-23 13:00:00|9209.1|9207.6|9207.4|9205.9|9213.5|9211.7|9207.4|9205.9|484
1640264700000|2021-12-23 13:05:00|9208|9205.6|9207.3|9205.8|9208.2|9206.3|9205.7|9203.8|418
1640265000000|2021-12-23 13:10:00|9207|9205.5|9207.4|9205.9|9208.4|9206.7|9205.9|9203.9|341
1640265300000|2021-12-23 13:15:00|9207.3|9205.8|9207.4|9205.9|9208.3|9206.3|9206.5|9204.4|289
1640265600000|2021-12-23 13:20:00|9207.3|9205.8|9209|9206.6|9209.8|9207.9|9204.8|9202.4|434
1640265900000|2021-12-23 13:25:00|9208.4|9206.9|9206.5|9201.5|9209|9206.9|9204.7|9200.9|367
1640266200000|2021-12-23 13:30:00|9205.8|9202.8|9205|9202.6|9208.1|9205.7|9202.2|9200.4|662
1640266500000|2021-12-23 13:35:00|9204.9|9202.5|9206|9204.5|9206.8|9204.9|9202.3|9200.3|552
1640266800000|2021-12-23 13:40:00|9206.1|9204.6|9204.4|9202.9|9206.7|9205.2|9204.2|9202.3|443
1640267100000|2021-12-23 13:45:00|9204.6|9203.1|9212.6|9210.2|9213.8|9211.8|9203.2|9201.4|531
1640267400000|2021-12-23 13:50:00|9212.4|9210|9207.8|9205.4|9214.6|9212.6|9206.9|9205.1|575
1640267700000|2021-12-23 13:55:00|9207.7|9205.3|9205.5|9204|9208|9205.9|9204.2|9202|706
1640268000000|2021-12-23 14:00:00|9205.7|9204.2|9207.2|9205.7|9208.3|9206.3|9199.3|9197.8|531
1640268300000|2021-12-23 14:05:00|9207.1|9205.6|9213.2|9210.8|9214.3|9212.2|9206.8|9204.9|749
1640268600000|2021-12-23 14:10:00|9213.3|9210.9|9209.4|9207|9214.1|9212|9208.6|9206.7|551
1640268900000|2021-12-23 14:15:00|9209.5|9207.1|9209.7|9208.2|9211.5|9209.6|9208|9206|495
1640269200000|2021-12-23 14:20:00|9209.6|9208.1|9206.5|9205|9209.6|9208.1|9206.2|9204.5|484
1640269500000|2021-12-23 14:25:00|9206.4|9204.9|9204.9|9203.4|9207.1|9205.1|9201.9|9199.5|421
1640269800000|2021-12-23 14:30:00|9204.8|9203.3|9206.5|9205|9207.3|9205.4|9202.2|9200.2|664
1640270100000|2021-12-23 14:35:00|9206.7|9205.2|9202.6|9200.2|9207.4|9205.9|9201.6|9199.3|579
1640270400000|2021-12-23 14:40:00|9202.4|9200|9200.9|9199.4|9203.6|9201.5|9200.3|9198.3|371
1640270700000|2021-12-23 14:45:00|9202.7|9201.2|9197.6|9195.2|9203.5|9201.6|9195.4|9193.4|553
1640271000000|2021-12-23 14:50:00|9197.7|9195.3|9198.4|9196.9|9200.5|9198.6|9196.3|9194.3|533
1640271300000|2021-12-23 14:55:00|9198.5|9197|9191.9|9189.3|9199.2|9197.5|9191.1|9188.8|513
1640271600000|2021-12-23 15:00:00|9192|9189.6|9192.1|9189.7|9194.5|9192.2|9189|9187|711
1640271900000|2021-12-23 15:05:00|9192.3|9189.9|9184.6|9182.2|9192.3|9190|9184|9182|708
1640272200000|2021-12-23 15:10:00|9184.7|9182.3|9183.3|9181.8|9187.1|9185.1|9181.7|9179.7|572
1640272500000|2021-12-23 15:15:00|9183.2|9181.7|9184|9182.5|9185.8|9184|9182|9180.2|483
1640272800000|2021-12-23 15:20:00|9183.9|9182.4|9188.2|9185.8|9188.3|9186.2|9182.5|9180.5|618
1640273100000|2021-12-23 15:25:00|9188.3|9185.9|9191.3|9188.9|9191.8|9190.3|9186.1|9183.7|596
1640273400000|2021-12-23 15:30:00|9191.2|9188.8|9191.7|9190.2|9194.3|9192.4|9190.8|9188.8|580
1640273700000|2021-12-23 15:35:00|9191.9|9190.4|9194.6|9193.1|9194.9|9193.2|9189.7|9187.8|508
1640274000000|2021-12-23 15:40:00|9194.5|9193|9195.6|9194.1|9196.1|9194.5|9193.2|9191.4|575
1640274300000|2021-12-23 15:45:00|9195.5|9194|9199.5|9197.1|9201|9198.9|9190.2|9188.3|641
1640274600000|2021-12-23 15:50:00|9200|9197.6|9201.8|9199.4|9205|9202.8|9197.1|9194.7|589
1640274900000|2021-12-23 15:55:00|9201.7|9199.3|9202.6|9200.2|9204.4|9202.2|9199.1|9197.1|744
1640275200000|2021-12-23 16:00:00|9202.8|9200.4|9199.4|9197|9203.4|9201.5|9198.5|9196.4|658
1640275500000|2021-12-23 16:05:00|9199.3|9196.9|9193.8|9191.4|9199.3|9196.9|9192.9|9190.8|506
1640275800000|2021-12-23 16:10:00|9194|9191.6|9194.2|9191.8|9195.4|9193.4|9191|9188.8|546
1640276100000|2021-12-23 16:15:00|9194.1|9191.7|9192.3|9190.8|9194.5|9192.9|9191.3|9189.5|425
1640276400000|2021-12-23 16:20:00|9192.4|9190.9|9193.6|9191.2|9194|9192.1|9191.6|9189.6|357
1640276700000|2021-12-23 16:25:00|9193.5|9191.1|9197.7|9196.2|9198|9196.2|9189.7|9187.8|515
1640277000000|2021-12-23 16:30:00|9197.5|9196|9195.2|9193.7|9198.5|9197|9194.6|9192.7|316
1640277300000|2021-12-23 16:35:00|9195.3|9193.8|9194.1|9192.6|9195.9|9194.1|9193.1|9191.2|355
1640277600000|2021-12-23 16:40:00|9194.2|9192.7|9194|9191.6|9196.1|9194.4|9193.1|9191.1|286
1640277900000|2021-12-23 16:45:00|9193.9|9191.5|9187.2|9185.7|9194|9191.6|9186.9|9185.1|285
1640278200000|2021-12-23 16:50:00|9187.4|9185|9188|9186.5|9188.6|9186.6|9186|9183.9|409
1640278500000|2021-12-23 16:55:00|9188.1|9186.6|9187.5|9186|9192.9|9191.4|9187.5|9185.2|416
1640278800000|2021-12-23 17:00:00|9187.6|9186.1|9185|9182.6|9188.3|9186.3|9184.4|9182.5|400
1640279100000|2021-12-23 17:05:00|9184.9|9182.5|9187.4|9185|9188|9185.7|9184.4|9182.5|261
1640279400000|2021-12-23 17:10:00|9187.5|9185.1|9186.6|9184.2|9187.8|9185.6|9185.9|9184|258
1640279700000|2021-12-23 17:15:00|9186.7|9184.3|9184.5|9183|9186.8|9184.9|9184|9181.8|352
1640280000000|2021-12-23 17:20:00|9184.4|9182.9|9182.6|9181.1|9186.6|9184.6|9182.4|9180.6|346
1640280300000|2021-12-23 17:25:00|9182.7|9181.2|9181.9|9179.5|9183.1|9181.2|9181.2|9179.2|316
1640280600000|2021-12-23 17:30:00|9181.8|9179.4|9180.4|9178|9182.3|9180.3|9179.2|9177|264
1640280900000|2021-12-23 17:35:00|9180.5|9178.1|9180.6|9179.1|9182|9180|9179.8|9177.6|248
1640281200000|2021-12-23 17:40:00|9180.7|9179.2|9179.9|9177.5|9181.1|9179.2|9178.5|9176.6|218
1640281500000|2021-12-23 17:45:00|9179.4|9177.9|9181|9178.6|9181.2|9179.2|9178.8|9176.5|169
1640281800000|2021-12-23 17:50:00|9180.9|9178.5|9181.2|9179.7|9183.4|9181.5|9180.4|9178.5|230
1640282100000|2021-12-23 17:55:00|9181.3|9179.8|9177.4|9175.9|9182.3|9180.4|9177.2|9175.5|469
1640282400000|2021-12-23 18:00:00|9177.5|9176|9178.1|9175.7|9178.4|9176.3|9176.3|9174.2|285
1640282700000|2021-12-23 18:05:00|9178|9175.6|9178.8|9176.4|9180.4|9178|9177.7|9175.4|187
1640283000000|2021-12-23 18:10:00|9178.7|9176.3|9181|9178.6|9181.6|9179|9178.1|9176.1|246
1640283300000|2021-12-23 18:15:00|9181.1|9178.7|9181.9|9179.5|9183.6|9179.9|9180.8|9178.4|315
1640283600000|2021-12-23 18:20:00|9182|9179.6|9182|9179.6|9182.6|9179.9|9181.3|9179.2|251
1640283900000|2021-12-23 18:25:00|9181.9|9179.5|9181.1|9178.7|9182.2|9179.8|9180.3|9178.4|228
1640284200000|2021-12-23 18:30:00|9181.2|9178.8|9183|9180.6|9184.5|9181.4|9180.4|9178.5|233
1640284500000|2021-12-23 18:35:00|9182.9|9180.5|9182.8|9180.4|9184|9181.6|9181.9|9179.5|219
1640284800000|2021-12-23 18:40:00|9182.7|9180.3|9181.4|9179.9|9182.9|9180.7|9181.2|9179.3|140
1640285100000|2021-12-23 18:45:00|9181.3|9179.8|9182.8|9180.4|9183|9181.1|9181.2|9179.4|153
1640285400000|2021-12-23 18:50:00|9182.7|9180.3|9181.5|9180|9182.9|9180.9|9181.3|9179.4|179
1640285700000|2021-12-23 18:55:00|9181.4|9179.9|9182.4|9180|9182.6|9180.6|9180.4|9178.4|223
1640286000000|2021-12-23 19:00:00|9182.3|9179.9|9184.4|9182|9184.5|9182.4|9181.3|9179.5|215
1640286300000|2021-12-23 19:05:00|9184.3|9181.9|9182.2|9180.7|9184.5|9182.6|9181.9|9180|164
1640286600000|2021-12-23 19:10:00|9182.3|9180.8|9183.1|9180.7|9183.5|9181.5|9182.2|9180.6|160
1640286900000|2021-12-23 19:15:00|9182.2|9180.3|9181.3|9179.8|9182.8|9180.8|9180.4|9178.5|222
1640287200000|2021-12-23 19:20:00|9181.5|9180|9181.4|9179.9|9183.1|9180.7|9180.9|9179.2|205
1640287500000|2021-12-23 19:25:00|9181.3|9179.8|9181.2|9178.8|9182.2|9180.3|9180.2|9178.4|182
1640287800000|2021-12-23 19:30:00|9181.1|9178.7|9180.6|9178.2|9181.2|9178.9|9179.1|9176.7|130
1640288100000|2021-12-23 19:35:00|9180.7|9178.3|9181.5|9179.1|9181.6|9179.2|9180|9177.6|206
1640288400000|2021-12-23 19:40:00|9181.6|9179.2|9182.8|9180.4|9182.9|9180.9|9181.4|9179|167
1640288700000|2021-12-23 19:45:00|9182.9|9180.5|9182.4|9180.9|9183.8|9181.7|9182.1|9180.1|164
1640289000000|2021-12-23 19:50:00|9182.3|9180.8|9180.1|9178.6|9182.8|9180.9|9180.1|9178.3|158
1640289300000|2021-12-23 19:55:00|9180.2|9178.7|9181.4|9179.9|9182.2|9180|9180.1|9177.9|277
1640289600000|2021-12-23 20:00:00|9181.3|9179.8|9182.9|9180.5|9183.2|9181.1|9180.6|9178.6|155
1640289900000|2021-12-23 20:05:00|9183|9180.6|9183.1|9180.7|9184.2|9182.3|9182.5|9180.4|152
1640290200000|2021-12-23 20:10:00|9183|9180.6|9183.4|9181|9183.7|9181.7|9182.9|9180.6|112
1640290500000|2021-12-23 20:15:00|9183.3|9180.9|9184.1|9181.7|9184.5|9182.1|9183|9180.9|153
1640290800000|2021-12-23 20:20:00|9184.3|9181.9|9184.7|9182.3|9185.3|9183.1|9183.7|9181.4|124
1640291100000|2021-12-23 20:25:00|9184.6|9182.2|9184.2|9181.8|9184.9|9182.5|9183.8|9181.4|106
1640291400000|2021-12-23 20:30:00|9184.3|9181.9|9184.3|9181.9|9184.5|9182.6|9184|9181.7|117
1640291700000|2021-12-23 20:35:00|9184.2|9181.8|9183.5|9181.1|9184.6|9182.3|9183.3|9180.9|112
1640292000000|2021-12-23 20:40:00|9183.4|9181|9184.1|9181.7|9184.6|9182.4|9183|9181|149
1640292300000|2021-12-23 20:45:00|9184|9181.6|9183.1|9181.6|9184.7|9182.3|9183|9181|165
1640292600000|2021-12-23 20:50:00|9183|9181.5|9182.4|9180|9183.1|9181.5|9181.8|9179.9|146
1640292900000|2021-12-23 20:55:00|9182.3|9179.9|9180.5|9178.1|9182.4|9180.3|9179.6|9177.6|204
1640293200000|2021-12-23 21:00:00|9180.6|9178.2|9179.5|9178|9180.6|9178.2|9179.4|9177|120
1640293500000|2021-12-23 21:05:00|9179.9|9177.5|9182.1|9179.7|9182.4|9180|9179.4|9177.4|134
1640293800000|2021-12-23 21:10:00|9182.2|9179.8|9183.4|9181|9183.9|9181.5|9182|9179.6|114
1640294100000|2021-12-23 21:15:00|9183.5|9181.1|9183.5|9181.1|9184.2|9181.8|9183.4|9181|88
1640294400000|2021-12-23 21:20:00|9183.4|9181|9183.8|9181.4|9184.5|9182.1|9182.6|9180.2|121
1640294700000|2021-12-23 21:25:00|9183.9|9181.5|9186.1|9183.7|9186.4|9184|9183.6|9181.2|100
1640295000000|2021-12-23 21:30:00|9186|9183.6|9185.9|9183.5|9186.4|9184|9185.6|9183.2|59
1640295300000|2021-12-23 21:35:00|9186|9183.6|9186.5|9184.1|9186.7|9184.6|9185.8|9183.4|87
1640295600000|2021-12-23 21:40:00|9186.2|9183.8|9186.7|9184.3|9187|9184.6|9185.7|9183.3|126
1640295900000|2021-12-23 21:45:00|9186.8|9184.4|9183.4|9181|9186.9|9184.5|9183|9180.6|180
1640296200000|2021-12-23 21:50:00|9183.3|9180.9|9184.1|9181.7|9187.4|9182.9|9182.9|9178.9|258
1640296500000|2021-12-23 21:55:00|9184.4|9182|9200.8|9185.8|9200.8|9185.8|9183.3|9174.8|448
1640296800000|2021-12-23 22:00:00|9200.6|9185.6|9203.3|9188.3|9204.1|9189.1|9194.7|9179.7|25
1640297100000|2021-12-23 22:05:00|9201|9186|9200.6|9185.6|9203.3|9188.3|9193.8|9178.8|48
1640297400000|2021-12-23 22:10:00|9200.2|9185.2|9196|9181|9200.5|9185.5|9193.8|9178.8|113
1640297700000|2021-12-23 22:15:00|9198.6|9183.6|9196|9181|9200.8|9185.8|9193.8|9178.8|72
1640298000000|2021-12-23 22:20:00|9196.3|9181.3|9200|9185|9200.8|9185.8|9193.7|9178.7|119
1640298300000|2021-12-23 22:25:00|9199.9|9184.9|9199.1|9184.1|9200.8|9185.8|9194.6|9179.6|219
1640298600000|2021-12-23 22:30:00|9199|9184|9198.1|9183.1|9200.8|9185.8|9191.4|9176.4|270
1640298900000|2021-12-23 22:35:00|9198.2|9183.2|9193.2|9178.2|9199.3|9184.3|9191.2|9176.2|300
1640299200000|2021-12-23 22:40:00|9195.1|9180.1|9192.4|9177.4|9199.3|9184.3|9189.1|9174.1|425
1640299500000|2021-12-23 22:45:00|9188.5|9173.5|9190.2|9175.2|9198.8|9183.8|9188.1|9173.1|450
1640299800000|2021-12-23 22:50:00|9190.7|9175.7|9193|9178|9199.1|9184.1|9189.6|9174.6|492
1640300100000|2021-12-23 22:55:00|9192.2|9177.2|9191.8|9176.8|9198.4|9183.4|9189.4|9174.4|384
1640300400000|2021-12-23 23:00:00|9194.3|9179.3|9192.2|9178.1|9194.3|9179.3|9190.8|9175.8|286
1640300700000|2021-12-23 23:05:00|9192.6|9177.6|9193.5|9178.5|9194.4|9179.8|9191.8|9176.8|312
1640301000000|2021-12-23 23:10:00|9194.2|9179.4|9193.1|9178.1|9194.6|9180.7|9191|9176|309
1640301300000|2021-12-23 23:15:00|9193.9|9178.9|9196.2|9181.2|9199.4|9184.4|9193.7|9178.7|407
1640301600000|2021-12-23 23:20:00|9196.4|9181.4|9196.3|9181.3|9198.4|9183.4|9192.9|9177.9|374
1640301900000|2021-12-23 23:25:00|9196.4|9181.4|9195.6|9180.6|9198.4|9183.4|9193.2|9178.2|353
1640302200000|2021-12-23 23:30:00|9195.7|9180.7|9195.1|9180.1|9196.6|9181.6|9191.9|9176.9|407
1640302500000|2021-12-23 23:35:00|9195.2|9180.2|9196|9181|9197.1|9182.1|9193.3|9178.3|352
1640302800000|2021-12-23 23:40:00|9193.9|9178.9|9196.3|9181.3|9197.9|9182.9|9192.8|9177.8|479
1640303100000|2021-12-23 23:45:00|9196|9181|9198.3|9183.3|9198.4|9183.4|9194.2|9179.2|411
1640303400000|2021-12-23 23:50:00|9198.2|9183.2|9196.1|9181.1|9198.5|9183.5|9192.5|9178.4|665
1640303700000|2021-12-23 23:55:00|9196.4|9181.4|9197.2|9182.2|9199|9184|9194.7|9179.7|505
1640304000000|2021-12-24 00:00:00|9197.4|9182.4|9192.2|9177.2|9198.8|9183.8|9191.5|9176.5|656
1640304300000|2021-12-24 00:05:00|9192.1|9177.1|9187|9176|9194.4|9179.4|9186.3|9175.4|391
1640304600000|2021-12-24 00:10:00|9186.9|9175.8|9185|9176.3|9188.8|9177|9184.6|9170.4|531
1640304900000|2021-12-24 00:15:00|9185.1|9176.6|9192.4|9177.4|9193.9|9178.9|9184.3|9170.2|447
1640305200000|2021-12-24 00:20:00|9192.5|9177.5|9187.2|9173.4|9195.4|9180.4|9184.6|9171.2|468
1640305500000|2021-12-24 00:25:00|9187.6|9173.5|9188.2|9173.2|9190.4|9175.4|9187|9172.5|253
1640305800000|2021-12-24 00:30:00|9188.1|9173.1|9187.4|9173.2|9190.2|9175.2|9182|9167|399
1640306100000|2021-12-24 00:35:00|9188.1|9173.1|9186.8|9173.1|9189.9|9174.9|9181.2|9168.9|679
1640306400000|2021-12-24 00:40:00|9187.1|9173|9184.9|9182.5|9191.2|9183|9182|9172.3|476
1640306700000|2021-12-24 00:45:00|9185|9182.6|9182.2|9179.8|9189.4|9182.8|9179.9|9174.3|667
1640307000000|2021-12-24 00:50:00|9182.1|9179.7|9178.4|9176|9185.9|9180.4|9176.4|9174|444
1640307300000|2021-12-24 00:55:00|9178.6|9176.2|9176.9|9174.5|9183.8|9176.2|9176.1|9168.8|661
1640307600000|2021-12-24 01:00:00|9179.8|9171.8|9180.1|9172.2|9182.6|9177|9176.7|9170.9|598
1640307900000|2021-12-24 01:05:00|9177.1|9174.7|9180.3|9172.2|9183.8|9175.9|9176.7|9170.6|694
1640308200000|2021-12-24 01:10:00|9180.4|9171.9|9178.9|9176.5|9185.8|9178.6|9177.3|9170.5|1330
1640308500000|2021-12-24 01:15:00|9178.4|9176|9179.3|9176.9|9180.6|9177.8|9177.9|9173.3|685
1640308800000|2021-12-24 01:20:00|9179.4|9177|9179|9176.6|9183.2|9177.1|9177.6|9173.3|933
1640309100000|2021-12-24 01:25:00|9178.3|9175.9|9178|9175.6|9184.4|9176.7|9177.1|9170.4|988
1640309400000|2021-12-24 01:30:00|9178.2|9175.8|9178.3|9175.9|9185.4|9177.1|9176.9|9170|687
1640309700000|2021-12-24 01:35:00|9178.2|9175.8|9177.9|9175.5|9181.7|9177.3|9175.6|9170.9|1056
1640310000000|2021-12-24 01:40:00|9178|9175.6|9176.6|9174.2|9183.3|9175.8|9175.3|9170.6|1031
1640310300000|2021-12-24 01:45:00|9176.7|9174.3|9176.5|9174.1|9181.1|9175|9174.9|9169|732
1640310600000|2021-12-24 01:50:00|9176.4|9174|9176.8|9174.4|9179.8|9174.9|9174.9|9170.3|880
1640310900000|2021-12-24 01:55:00|9177.1|9174.7|9177|9174.6|9181.3|9176.1|9175.9|9169.9|716
1640311200000|2021-12-24 02:00:00|9176.7|9174.3|9177|9174.6|9182.1|9176.3|9176.2|9168.6|811
1640311500000|2021-12-24 02:05:00|9177.3|9174.9|9177.8|9175.4|9181.4|9176.5|9175.6|9170.3|811
1640311800000|2021-12-24 02:10:00|9177.5|9175.1|9177.2|9174.8|9182.1|9176.2|9176.2|9169.9|740
1640312100000|2021-12-24 02:15:00|9177.4|9175|9178.4|9176|9181.6|9177|9176.3|9170.4|618
1640312400000|2021-12-24 02:20:00|9178.5|9176.1|9177.9|9175.5|9181.4|9179|9177.6|9175.2|414
1640312700000|2021-12-24 02:25:00|9178.2|9175.8|9180.5|9178.1|9180.9|9178.5|9177.7|9175.3|447
1640313000000|2021-12-24 02:30:00|9180.2|9177.8|9179.5|9177.1|9180.6|9178.2|9179.4|9177|202
1640313300000|2021-12-24 02:35:00|9179.7|9177.3|9179.7|9177.3|9180.1|9177.7|9179.3|9176.9|254
1640313600000|2021-12-24 02:40:00|9179.8|9177.4|9180.3|9177.9|9183.3|9178|9178.4|9172.5|636
1640313900000|2021-12-24 02:45:00|9180.2|9177.8|9180.6|9178.2|9180.9|9178.5|9180.2|9177.8|146
1640314200000|2021-12-24 02:50:00|9180.5|9178.1|9180.6|9178.2|9181.1|9178.7|9180.4|9178|181
1640314500000|2021-12-24 02:55:00|9180.8|9178.4|9180.5|9178.1|9180.9|9178.5|9180.2|9177.8|237
1640314800000|2021-12-24 03:00:00|9180.6|9178.2|9180.7|9178.3|9186|9179.2|9177.6|9172.8|393
1640315100000|2021-12-24 03:05:00|9180.6|9178.2|9179.6|9177.2|9184.3|9178.7|9179|9172.6|403
1640315400000|2021-12-24 03:10:00|9179.7|9177.3|9179.2|9176.8|9184|9178.4|9179|9173.6|298
1640315700000|2021-12-24 03:15:00|9179.1|9176.7|9179.6|9177.2|9182.3|9177.5|9178.8|9174.4|389
1640316000000|2021-12-24 03:20:00|9179.5|9177.1|9179.7|9177.3|9184.7|9178.3|9178.8|9174|437
1640316300000|2021-12-24 03:25:00|9179.8|9177.4|9179.7|9177.3|9180.7|9178.3|9178.8|9176.4|520
1640316600000|2021-12-24 03:30:00|9179.5|9177.1|9180.2|9177.8|9180.7|9178.3|9178.9|9176.5|484
1640316900000|2021-12-24 03:35:00|9179.9|9177.5|9179.9|9177.5|9180.3|9177.9|9178.9|9176.5|361
1640317200000|2021-12-24 03:40:00|9180|9177.6|9180|9177.6|9180.3|9177.9|9179.3|9176.9|278
1640317500000|2021-12-24 03:45:00|9179.7|9177.3|9180.1|9177.7|9181|9178.6|9179.1|9176.7|278
1640317800000|2021-12-24 03:50:00|9179.7|9177.3|9180.1|9177.7|9180.8|9178.4|9178.7|9176.3|446
1640318100000|2021-12-24 03:55:00|9180.2|9177.8|9178.7|9176.3|9180.7|9178.3|9178.7|9176.3|337
1640318400000|2021-12-24 04:00:00|9178.8|9176.4|9179.3|9176.9|9180|9177.6|9178.2|9175.8|351
1640318700000|2021-12-24 04:05:00|9179.1|9176.7|9179.4|9177|9183.9|9177.3|9178.1|9173.3|384
1640319000000|2021-12-24 04:10:00|9179.5|9177.1|9178.9|9176.5|9183.9|9177.8|9178.4|9174|258
1640319300000|2021-12-24 04:15:00|9179|9176.6|9178.5|9176.1|9179.8|9177.4|9176.9|9174.5|254
1640319600000|2021-12-24 04:20:00|9178.3|9175.9|9178.7|9176.3|9178.9|9176.5|9178|9175.6|280
1640319900000|2021-12-24 04:25:00|9178.6|9176.2|9178.6|9176.2|9181.7|9176.7|9178.1|9170.9|302
1640320200000|2021-12-24 04:30:00|9178.7|9176.3|9178.1|9175.7|9182.9|9180.1|9177.6|9173.2|278
1640320500000|2021-12-24 04:35:00|9178|9175.6|9178.2|9175.8|9178.5|9176.1|9177.6|9175.2|403
1640320800000|2021-12-24 04:40:00|9178.1|9175.7|9178.3|9175.9|9178.3|9175.9|9177.7|9175.3|259
1640321100000|2021-12-24 04:45:00|9178.2|9175.8|9178.3|9175.9|9180.6|9176.7|9177.6|9173.4|213
1640321400000|2021-12-24 04:50:00|9178.2|9175.8|9178.7|9166.7|9182.8|9176|9176.7|9164.5|1210
1640321700000|2021-12-24 04:55:00|9179.2|9166.3|9177.6|9166|9182.1|9175.3|9168.6|9164.4|1504
1640322000000|2021-12-24 05:00:00|9177.7|9165.9|9178.4|9166.9|9179.4|9167.8|9176.7|9165|562
1640322300000|2021-12-24 05:05:00|9178.5|9167|9179|9167.9|9183.6|9168.6|9177.9|9165.2|524
1640322600000|2021-12-24 05:10:00|9178.8|9167.6|9179.3|9167.4|9180.2|9168.8|9178.3|9166.3|558
1640322900000|2021-12-24 05:15:00|9179.6|9167.6|9180.6|9168|9185.7|9170.7|9178.4|9166.2|482
1640323200000|2021-12-24 05:20:00|9180.5|9168.1|9180.3|9165.3|9185.8|9170.8|9178.6|9165.2|653
1640323500000|2021-12-24 05:25:00|9179.5|9168.2|9177.9|9166.7|9182.3|9168.4|9170.1|9164.6|458
1640323800000|2021-12-24 05:30:00|9178|9166.8|9178.9|9170.6|9180.5|9173.7|9174.8|9166.2|454
1640324100000|2021-12-24 05:35:00|9176.6|9167|9180.4|9170.4|9180.4|9173.7|9173.6|9167|245
1640324400000|2021-12-24 05:40:00|9177|9169.8|9179.6|9171.4|9182.8|9173.6|9173.8|9167.9|576
1640324700000|2021-12-24 05:45:00|9179.8|9171.5|9175.1|9172.7|9182.6|9174.9|9173.9|9167.4|512
1640325000000|2021-12-24 05:50:00|9175.2|9172.8|9174.7|9172.3|9175.5|9173.1|9174.2|9171.8|267
1640325300000|2021-12-24 05:55:00|9174.8|9172.4|9173.6|9171.2|9176|9172.8|9170.5|9165.9|385
1640325600000|2021-12-24 06:00:00|9173.5|9171.1|9177.3|9169.2|9182|9171.6|9173.3|9165.7|295
1640325900000|2021-12-24 06:05:00|9177.7|9169.3|9176.6|9174.2|9180.3|9175|9174.8|9168.6|210
1640326200000|2021-12-24 06:10:00|9176.5|9174.1|9175.9|9173.5|9179.9|9174.9|9174.6|9169.7|244
1640326500000|2021-12-24 06:15:00|9175.8|9173.4|9175.2|9172.8|9176.1|9173.7|9175|9172.6|277
1640326800000|2021-12-24 06:20:00|9175.9|9173.5|9175.3|9172.9|9176|9173.6|9175.2|9172.8|184
1640327100000|2021-12-24 06:25:00|9175.2|9172.8|9176.3|9173.9|9176.4|9174|9174.7|9172.3|162
1640327400000|2021-12-24 06:30:00|9176|9173.6|9173.6|9171.2|9176.5|9174.1|9173.1|9170.7|274
1640327700000|2021-12-24 06:35:00|9173.7|9171.3|9173.4|9171|9173.7|9171.3|9172.9|9170.5|200
1640328000000|2021-12-24 06:40:00|9173.3|9170.9|9173.4|9171|9174.1|9171.7|9173|9170.6|229
1640328300000|2021-12-24 06:45:00|9173.2|9170.8|9173.5|9171.1|9173.9|9171.5|9173|9170.6|203
1640328600000|2021-12-24 06:50:00|9173.4|9171|9173.2|9170.8|9174.2|9171.8|9173.1|9170.7|245
1640328900000|2021-12-24 06:55:00|9173.1|9170.7|9173.5|9171.1|9173.7|9171.3|9173|9170.6|164
1640329200000|2021-12-24 07:00:00|9173.4|9171|9173.2|9170.8|9173.5|9171.1|9172.8|9170.4|187
1640329500000|2021-12-24 07:05:00|9173.4|9171|9173.4|9171|9173.8|9171.4|9172.8|9170.4|229
1640329800000|2021-12-24 07:10:00|9172.9|9170.5|9173.2|9170.8|9173.8|9171.4|9172.6|9170.2|242
1640330100000|2021-12-24 07:15:00|9173.4|9171|9173.2|9170.8|9173.7|9171.3|9172.7|9170.3|257
1640330400000|2021-12-24 07:20:00|9173.1|9170.7|9173.1|9170.7|9173.8|9171.4|9172.9|9170.5|205
1640330700000|2021-12-24 07:25:00|9173.3|9170.9|9173.7|9171.3|9174.8|9172.4|9172.8|9170.4|231
1640331000000|2021-12-24 07:30:00|9173.8|9171.4|9175.7|9173.3|9183.4|9175.3|9173.4|9167.4|577
1640331300000|2021-12-24 07:35:00|9176.2|9173.8|9172.6|9170.2|9183.5|9174.8|9171.8|9166.7|610
1640331600000|2021-12-24 07:40:00|9172.9|9170.5|9171.9|9169.5|9174.1|9171.7|9171.4|9169|1066
1640331900000|2021-12-24 07:45:00|9172.1|9169.7|9172.7|9170.3|9173.4|9171|9171.5|9169.1|594
1640332200000|2021-12-24 07:50:00|9172.6|9170.2|9172.4|9170|9173.4|9171|9172.1|9169.7|277
1640332500000|2021-12-24 07:55:00|9171.7|9169.3|9172.8|9170.4|9173.1|9170.7|9171.6|9169.2|466
1640332800000|2021-12-24 08:00:00|9172.7|9170.3|9172.3|9169.9|9173.1|9170.7|9171.2|9168.8|512
1640333100000|2021-12-24 08:05:00|9172.1|9169.7|9172.2|9169.8|9172.8|9170.7|9171.4|9169.2|330
1640333400000|2021-12-24 08:10:00|9172.3|9169.9|9172.2|9169.8|9172.6|9170.6|9171.5|9169.1|511
1640333700000|2021-12-24 08:15:00|9172.3|9169.9|9172.3|9169.9|9172.7|9170.7|9171|9169.1|430
1640334000000|2021-12-24 08:20:00|9172.2|9169.8|9174.9|9172.5|9188|9174.3|9171.7|9165.6|656
1640334300000|2021-12-24 08:25:00|9179.6|9171.2|9174.4|9172|9179.7|9175.4|9173.8|9170.1|642
1640334600000|2021-12-24 08:30:00|9174.5|9172.1|9173.5|9171.1|9175.3|9172.9|9173.4|9171|880
1640334900000|2021-12-24 08:35:00|9173.6|9171.2|9174|9171.6|9178.6|9172.7|9172.9|9167.8|1175
1640335200000|2021-12-24 08:40:00|9174.1|9171.7|9174.1|9171.7|9179.5|9173.7|9173.2|9164.5|820
1640335500000|2021-12-24 08:45:00|9174.2|9171.8|9181.3|9178.9|9185.2|9180.2|9174|9171.6|1051
1640335800000|2021-12-24 08:50:00|9181.2|9178.8|9182.7|9180.3|9185.1|9182.7|9179.6|9177.2|584
1640336100000|2021-12-24 08:55:00|9182.5|9180.1|9182.3|9179.9|9189.9|9183.1|9182.1|9178|724
1640336400000|2021-12-24 09:00:00|9182.1|9179.7|9181.8|9179.4|9182.7|9180.3|9180.5|9178.1|438
1640336700000|2021-12-24 09:05:00|9181.9|9179.5|9180.9|9178.5|9182.7|9180.3|9180|9177.6|400
1640337000000|2021-12-24 09:10:00|9180.8|9178.4|9179.2|9176.8|9182.2|9179.8|9178.9|9176.5|454
1640337300000|2021-12-24 09:15:00|9179.3|9176.9|9179.4|9177|9180.1|9177.7|9178.8|9176.4|533
1640337600000|2021-12-24 09:20:00|9179.3|9176.9|9171.9|9169.5|9179.8|9177.4|9170.8|9164.6|511
1640337900000|2021-12-24 09:25:00|9172.6|9170.2|9173|9170.6|9175.3|9171.7|9170.9|9168.1|1211
1640338200000|2021-12-24 09:30:00|9173.8|9171.4|9175.1|9172.7|9175.6|9173.2|9172.5|9170.1|482
1640338500000|2021-12-24 09:35:00|9175|9172.6|9173.9|9171.5|9175.5|9173.1|9173|9170.6|363
1640338800000|2021-12-24 09:40:00|9173.8|9171.4|9174.9|9172.5|9175.5|9173.1|9173.7|9171.3|501
1640339100000|2021-12-24 09:45:00|9174.8|9172.4|9174.6|9172.2|9175.4|9173|9174.2|9171.8|424
1640339400000|2021-12-24 09:50:00|9174.7|9172.3|9174.7|9172.3|9175.4|9173|9173.9|9171.5|508
1640339700000|2021-12-24 09:55:00|9174.6|9172.2|9174.7|9172.3|9175.6|9173.2|9174.5|9172.1|379
1640340000000|2021-12-24 10:00:00|9174.8|9172.4|9175.6|9173.2|9176|9173.6|9174.1|9171.7|744
1640340300000|2021-12-24 10:05:00|9175.5|9173.1|9174.4|9172|9175.6|9173.2|9173.7|9171.3|1314
1640340600000|2021-12-24 10:10:00|9174.2|9171.8|9174.1|9171.7|9175.4|9173|9173.4|9171|842
1640340900000|2021-12-24 10:15:00|9174.2|9171.8|9171.9|9169.5|9175.1|9172.7|9170.9|9168.5|962
1640341200000|2021-12-24 10:20:00|9171.7|9169.3|9171.8|9169.4|9172.8|9170.4|9171|9168.6|316
1640341500000|2021-12-24 10:25:00|9171.9|9169.5|9171.6|9169.2|9172.4|9170|9171.3|9168.9|275
1640341800000|2021-12-24 10:30:00|9171.8|9169.4|9172.7|9170.3|9173.1|9170.7|9171.5|9169.1|148
1640342100000|2021-12-24 10:35:00|9172.8|9170.4|9172.1|9169.7|9172.9|9170.7|9171.6|9169.2|239
1640342400000|2021-12-24 10:40:00|9172.2|9169.8|9175|9172.6|9175.4|9173|9171.9|9169.5|392
1640342700000|2021-12-24 10:45:00|9175.1|9172.7|9175.1|9172.7|9175.5|9173.1|9174.7|9172.3|260
1640343000000|2021-12-24 10:50:00|9175.2|9172.8|9175.7|9173.3|9176.1|9173.7|9174.9|9172.5|216
1640343300000|2021-12-24 10:55:00|9175.8|9173.4|9175.2|9172.8|9175.8|9173.4|9175|9172.6|144
1640343600000|2021-12-24 11:00:00|9175.1|9172.7|9175.3|9172.9|9175.6|9173.2|9174.8|9172.4|138
1640343900000|2021-12-24 11:05:00|9175.4|9173|9177|9174.6|9177.2|9174.8|9175|9172.6|225
1640344200000|2021-12-24 11:10:00|9176.9|9174.5|9178|9175.6|9185.4|9178|9175.8|9166|406
1640344500000|2021-12-24 11:15:00|9177.9|9175.5|9176.9|9174.5|9178.2|9175.8|9175.9|9173.5|1010
1640344800000|2021-12-24 11:20:00|9177|9174.6|9177.6|9175.2|9177.6|9175.2|9176.2|9173.8|273
1640345100000|2021-12-24 11:25:00|9177.5|9175.1|9177.2|9174.8|9178.8|9176.4|9176.7|9174.3|445
1640345400000|2021-12-24 11:30:00|9177.5|9175.1|9178.4|9176|9179|9176.6|9177|9174.6|418
1640345700000|2021-12-24 11:35:00|9178.5|9176.1|9173.6|9171.2|9179.5|9177.1|9173|9170.6|528
1640346000000|2021-12-24 11:40:00|9173.8|9171.4|9173.3|9170.9|9174.9|9172.5|9172.5|9170.1|1049
1640346300000|2021-12-24 11:45:00|9173.6|9171.2|9173.8|9171.4|9174|9171.6|9172.3|9169.9|795
1640346600000|2021-12-24 11:50:00|9173.9|9171.5|9175.7|9173.3|9176.4|9174|9173.6|9171.2|670
1640346900000|2021-12-24 11:55:00|9175.8|9173.4|9176.2|9173.8|9176.8|9174.4|9175.4|9173|683
1640347200000|2021-12-24 12:00:00|9176.4|9174|9175.4|9173|9177.1|9174.7|9174.9|9168.8|472
1640347500000|2021-12-24 12:05:00|9175.3|9172.9|9175.6|9173.2|9176.3|9173.9|9175|9172.6|306
1640347800000|2021-12-24 12:10:00|9175.7|9173.3|9175.5|9173.1|9176.3|9173.9|9175.2|9172.8|178
1640348100000|2021-12-24 12:15:00|9175.4|9173|9175.5|9173.1|9176.8|9174.4|9174.8|9172.4|422
1640348400000|2021-12-24 12:20:00|9175.4|9173|9179.2|9176.8|9183.7|9178.4|9175.2|9172.8|494
1640348700000|2021-12-24 12:25:00|9179.1|9176.7|9179.6|9177.2|9180.1|9177.7|9177.6|9175.2|538
1640349000000|2021-12-24 12:30:00|9179.7|9177.3|9179.6|9177.2|9180.1|9177.7|9179.1|9176.7|268
1640349300000|2021-12-24 12:35:00|9179.7|9177.3|9179.9|9177.5|9180.3|9177.9|9178.8|9176.4|295
1640349600000|2021-12-24 12:40:00|9180|9177.6|9185.2|9182.8|9186.6|9184.2|9179.6|9171.3|520
1640349900000|2021-12-24 12:45:00|9184.9|9182.5|9185.7|9183.3|9193.9|9186.8|9184.9|9178.1|1136
1640350200000|2021-12-24 12:50:00|9185.8|9183.4|9185|9182.6|9187.7|9184|9184.6|9180.2|475
1640350500000|2021-12-24 12:55:00|9184.9|9182.5|9185.7|9183.3|9186.7|9184.3|9184.6|9182.2|1030
1640350800000|2021-12-24 13:00:00|9185.8|9183.4|9188.9|9186.5|9198|9188.1|9185.2|9182.3|921
1640351100000|2021-12-24 13:05:00|9189|9186.6|9191.5|9189.1|9195.7|9189.7|9188.6|9185.2|967
1640351400000|2021-12-24 13:10:00|9191.4|9189|9191.9|9189.5|9196.3|9190.5|9190.3|9186.4|1315
1640351700000|2021-12-24 13:15:00|9191.7|9189.3|9193.7|9191.3|9203.2|9193.3|9188.7|9178.6|1143
1640352000000|2021-12-24 13:20:00|9193.9|9191.5|9197|9194.6|9203.8|9194.6|9192.5|9187.1|1420
1640352300000|2021-12-24 13:25:00|9197.1|9194.7|9195.3|9192.9|9203.2|9195.6|9193.5|9188.9|1178
1640352600000|2021-12-24 13:30:00|9195.4|9193|9196.4|9181.6|9197.4|9194|9194.1|9179.1|566
1640352900000|2021-12-24 13:35:00|9196.5|9181.5|9194.2|9181.5|9197.1|9187.1|9184.5|9173.3|1464
1640353200000|2021-12-24 13:40:00|9194.3|9181.1|9195.1|9180.1|9196.3|9183.2|9192.9|9179.1|966
1640353500000|2021-12-24 13:45:00|9194.9|9179.9|9184.1|9181.7|9195.4|9182.2|9182.3|9177.5|913
1640353800000|2021-12-24 13:50:00|9184|9181.6|9191.8|9181.5|9195.6|9184.6|9181.3|9178.8|483
1640354100000|2021-12-24 13:55:00|9191.5|9181.3|9191.5|9183.7|9193.3|9186.8|9186.9|9180|1581
1640354400000|2021-12-24 14:00:00|9191.6|9183.5|9192.1|9184.1|9193.8|9189.7|9189.7|9180.5|827
1640354700000|2021-12-24 14:05:00|9192.5|9182.7|9191.3|9181.1|9196.6|9187.6|9188|9181|791
1640355000000|2021-12-24 14:10:00|9191.2|9181|9194.4|9184.2|9196|9187.7|9189|9181|710
1640355300000|2021-12-24 14:15:00|9195|9184|9193.8|9185.5|9196.7|9188.9|9191.2|9182.7|468
1640355600000|2021-12-24 14:20:00|9193.7|9185.4|9195.3|9184.6|9198.2|9188.9|9191.3|9182|677
1640355900000|2021-12-24 14:25:00|9195.5|9183.6|9194.6|9183.8|9198.3|9185.4|9192.7|9181.3|1236
1640356200000|2021-12-24 14:30:00|9194.2|9184.1|9197.3|9182.9|9199.9|9186.6|9193|9180.6|1226
1640356500000|2021-12-24 14:35:00|9195.9|9184.9|9198.2|9184.6|9201.1|9187.1|9195.4|9181.6|967
1640356800000|2021-12-24 14:40:00|9198.4|9184.8|9197.2|9185.4|9201|9186.7|9194.6|9181.7|628
1640357100000|2021-12-24 14:45:00|9197.4|9185.3|9197.8|9182.8|9199.9|9188.1|9193.2|9181.2|928
1640357400000|2021-12-24 14:50:00|9197.7|9182.7|9196.9|9185.1|9199.2|9185.9|9194.7|9181.2|855
1640357700000|2021-12-24 14:55:00|9197|9185|9197.3|9183.2|9199.9|9185.9|9195.8|9182.5|1148
1640358000000|2021-12-24 15:00:00|9197.1|9183.1|9195.7|9180.7|9197.6|9183.9|9194.3|9179.9|832
1640358300000|2021-12-24 15:05:00|9195.8|9180.8|9198.1|9183.1|9200.8|9185.8|9195.4|9180.4|558
1640358600000|2021-12-24 15:10:00|9198|9183|9191.7|9180.2|9198.2|9183.2|9191.2|9179.4|1304
1640358900000|2021-12-24 15:15:00|9191.8|9180.6|9192.4|9184.3|9195.8|9187.3|9189.5|9179.7|1759
1640359200000|2021-12-24 15:20:00|9192.9|9182.8|9192.2|9183.9|9197.1|9188.5|9189.6|9181.4|1482
1640359500000|2021-12-24 15:25:00|9192.1|9184.2|9196.5|9187.3|9197.5|9187.9|9190.9|9180|1201
1640359800000|2021-12-24 15:30:00|9195.2|9187.7|9190.3|9187.9|9198.8|9194.4|9189.9|9185.5|1290
1640360100000|2021-12-24 15:35:00|9190.4|9188|9197|9183.8|9199.8|9189|9189.1|9180.9|921
1640360400000|2021-12-24 15:40:00|9196.9|9183.6|9197.8|9184.5|9200.1|9191.2|9193.6|9181.9|959
1640360700000|2021-12-24 15:45:00|9197.9|9184.4|9197.6|9183.7|9201.8|9186.9|9186.1|9180.7|767
1640361000000|2021-12-24 15:50:00|9197.7|9183.3|9198.1|9183.7|9199.9|9185.7|9196.8|9181.8|679
1640361300000|2021-12-24 15:55:00|9198.2|9183.8|9197.4|9189.6|9199.5|9193.2|9194.2|9182.2|1121
1640361600000|2021-12-24 16:00:00|9197.6|9189.7|9199.9|9190.1|9203.2|9191.3|9196.1|9182.5|921
1640361900000|2021-12-24 16:05:00|9200.5|9189.7|9200|9192.4|9202|9195.4|9197.5|9184.3|1141
1640362200000|2021-12-24 16:10:00|9200.1|9192.3|9200.4|9192.4|9201.1|9195.4|9197|9190.3|624
1640362500000|2021-12-24 16:15:00|9200.2|9194.8|9200.7|9190.7|9205.9|9196.1|9196.9|9183.6|1149
1640362800000|2021-12-24 16:20:00|9201.3|9190.9|9199.6|9185.8|9206.1|9191.9|9195.7|9180.7|954
1640363100000|2021-12-24 16:25:00|9199.4|9185.9|9197.4|9182.4|9200.2|9187.3|9195.6|9182.4|792
1640363400000|2021-12-24 16:30:00|9199.3|9184.3|9196.8|9181.8|9200.5|9186.7|9193.7|9181.8|791
1640363700000|2021-12-24 16:35:00|9200|9185|9195.9|9182.5|9200|9187|9193.3|9180.5|783
1640364000000|2021-12-24 16:40:00|9195.7|9184.4|9193.7|9178.7|9200|9187.4|9191.4|9176.4|1228
1640364300000|2021-12-24 16:45:00|9193.5|9178.5|9192.9|9177.9|9196.3|9181.3|9191.3|9176.3|1159
1640364600000|2021-12-24 16:50:00|9194.5|9179.5|9192.7|9177.7|9198.1|9183.1|9191.2|9176.2|1513
1640364900000|2021-12-24 16:55:00|9195.1|9180.1|9192.4|9177.4|9199.9|9184.9|9191.2|9176.2|1246
1640365200000|2021-12-24 17:00:00|9196.3|9181.3|9198.2|9183.2|9201.2|9186.2|9193.1|9178.1|941
1640365500000|2021-12-24 17:05:00|9198.8|9183.8|9198.2|9184.3|9200.5|9189.5|9193.5|9178.5|794
1640365800000|2021-12-24 17:10:00|9197.2|9182.2|9199|9184.5|9206.2|9191.2|9193.8|9178.8|942
1640366100000|2021-12-24 17:15:00|9199.1|9184.4|9201.5|9187.8|9205.3|9193.3|9196|9181|960
1640366400000|2021-12-24 17:20:00|9202.5|9187.5|9199.7|9187.7|9203.9|9188.9|9197.1|9182.2|1098
1640366700000|2021-12-24 17:25:00|9199.8|9187.9|9197.9|9185.7|9203.9|9189.1|9196.8|9183.5|1023
1640367000000|2021-12-24 17:30:00|9198.3|9186.1|9200.9|9189.2|9203.8|9190.1|9196.3|9183.6|917
1640367300000|2021-12-24 17:35:00|9203.5|9188.7|9199.4|9189|9204.4|9189.9|9197.2|9185.5|841
1640367600000|2021-12-24 17:40:00|9200.1|9189.2|9200|9189.8|9204.3|9190.3|9198|9186.4|764
1640367900000|2021-12-24 17:45:00|9199.3|9189.3|9197.7|9186.5|9204.8|9190.1|9197.7|9183.8|770
1640368200000|2021-12-24 17:50:00|9197.9|9186.6|9198.9|9190.3|9205.2|9190.9|9197.4|9185.7|782
1640368500000|2021-12-24 17:55:00|9199.1|9190.2|9199.4|9190.6|9203.9|9190.7|9197|9182|717
1640368800000|2021-12-24 18:00:00|9199.3|9190.7|9198.3|9183.3|9200.8|9190.7|9191.8|9176.8|893
1640369100000|2021-12-24 18:05:00|9198.4|9183.4|9198.8|9183.8|9203.1|9188.1|9191.8|9176.8|1122
1640369400000|2021-12-24 18:10:00|9199.1|9184.1|9201.3|9186.3|9202.8|9187.8|9191.5|9176.5|867
1640369700000|2021-12-24 18:15:00|9200.4|9185.4|9198.5|9184.3|9202.5|9187.5|9193.1|9178.1|739
1640370000000|2021-12-24 18:20:00|9198.6|9184.5|9195.6|9180.6|9201.2|9191.2|9192.7|9177.8|1167
1640370300000|2021-12-24 18:25:00|9195.2|9181.7|9195|9183.1|9199.6|9191.8|9189.8|9174.8|1639
1640370600000|2021-12-24 18:30:00|9195.3|9182.9|9192.2|9177.2|9200.2|9191.8|9190.3|9175.3|1482
1640370900000|2021-12-24 18:35:00|9192|9177|9192|9177|9197.6|9182.6|9186.1|9171.1|750
1640371200000|2021-12-24 18:40:00|9190.2|9175.2|9192.8|9177.8|9194|9179|9189.5|9174.5|641
1640371500000|2021-12-24 18:45:00|9192.9|9177.9|9189.6|9174.6|9192.9|9177.9|9182.5|9167.5|525
1640371800000|2021-12-24 18:50:00|9189.5|9174.5|9190.8|9175.8|9191.4|9176.4|9180.8|9165.8|451
1640372100000|2021-12-24 18:55:00|9190.9|9175.9|9191|9176|9191.6|9176.6|9181.5|9166.5|450
1640372400000|2021-12-24 19:00:00|9190.7|9175.7|9189.9|9174.9|9191.1|9176.1|9187.9|9172.9|508
1640372700000|2021-12-24 19:05:00|9189.4|9174.4|9194|9180.8|9194.6|9181|9188.8|9173.8|502
1640373000000|2021-12-24 19:10:00|9193.8|9180.4|9194.3|9179.3|9195.3|9181.2|9191.6|9176.6|274
1640373300000|2021-12-24 19:15:00|9193.4|9178.4|9194.2|9179.3|9195.3|9181|9188.4|9173.4|410
1640373600000|2021-12-24 19:20:00|9194|9179.9|9194.3|9179.3|9195.3|9181.2|9192.7|9177.7|301
1640373900000|2021-12-24 19:25:00|9193.7|9178.7|9194.1|9179.8|9195.2|9180.6|9188.4|9173.4|394
1640374200000|2021-12-24 19:30:00|9193.8|9179.9|9194.1|9179.1|9196.1|9181.1|9185.1|9170.1|420
1640374500000|2021-12-24 19:35:00|9194.2|9179.2|9194.6|9179.6|9196.8|9181.8|9191.1|9176.1|500
1640374800000|2021-12-24 19:40:00|9194.7|9179.7|9193.2|9178.2|9195.2|9180.2|9187.5|9172.5|300
1640375100000|2021-12-24 19:45:00|9192.9|9177.9|9199.4|9184.4|9199.4|9184.4|9188.4|9173.4|258
1640375400000|2021-12-24 19:50:00|9199.3|9184.3|9195|9180|9202.5|9187.6|9192.4|9177.4|295
1640375700000|2021-12-24 19:55:00|9201.9|9186.9|9200.9|9185.9|9202.1|9187.9|9192.7|9177.7|193
1640376000000|2021-12-24 20:00:00|9201.2|9186.2|9205|9190|9205.9|9190.9|9194.4|9179.4|333
1640376300000|2021-12-24 20:05:00|9205.1|9190.1|9203.7|9188.7|9210.7|9195.7|9195.4|9180.4|408
1640376600000|2021-12-24 20:10:00|9202.9|9187.9|9204.1|9189.1|9206.9|9191.9|9194.5|9179.5|289
1640376900000|2021-12-24 20:15:00|9203.7|9188.7|9204.2|9189.2|9210.4|9195.4|9194.1|9179.1|368
1640377200000|2021-12-24 20:20:00|9203.9|9188.9|9206.9|9191.9|9210.7|9195.7|9198.8|9183.8|441
1640377500000|2021-12-24 20:25:00|9204.7|9189.7|9200.9|9185.9|9210.1|9195.1|9199.4|9184.4|257
1640377800000|2021-12-24 20:30:00|9201.1|9186.1|9201.1|9186.1|9201.2|9186.2|9199.1|9184.1|67
1640378100000|2021-12-24 20:35:00|9201|9186|9199|9184|9201|9186|9198.4|9183.4|62
1640378400000|2021-12-24 20:40:00|9200.5|9185.5|9206.4|9191.4|9206.6|9191.6|9196.5|9181.5|151
1640378700000|2021-12-24 20:45:00|9206|9191|9199|9184|9206.6|9191.6|9195.6|9180.6|214
1640379000000|2021-12-24 20:50:00|9206.2|9191.2|9200|9185|9206.8|9191.8|9196.5|9181.5|162
1640379300000|2021-12-24 20:55:00|9199.3|9184.3|9199.2|9184.2|9200.7|9185.7|9198.2|9183.2|28
1640379600000|2021-12-24 21:00:00|9198.4|9183.4|9199.1|9184.1|9199.3|9184.3|9198.3|9183.3|24
1640379900000|2021-12-24 21:05:00|9199|9184|9198.9|9183.9|9199.2|9184.2|9198.7|9183.7|17
1640380200000|2021-12-24 21:10:00|9199|9184|9196.5|9181.5|9203.7|9188.7|9196.5|9181.5|41
1640380500000|2021-12-24 21:15:00|9196.6|9181.6|9195.2|9180.2|9199.3|9184.3|9192.6|9177.6|179
1640380800000|2021-12-24 21:20:00|9196.5|9181.5|9193.8|9178.8|9199.1|9184.1|9191.9|9176.9|79
1640381100000|2021-12-24 21:25:00|9192.2|9177.2|9195.4|9180.4|9199|9184|9192.2|9177.2|119
1640381400000|2021-12-24 21:30:00|9196.5|9181.5|9195.3|9180.3|9199|9184|9187.6|9172.6|51
1640381700000|2021-12-24 21:35:00|9194.2|9179.2|9187.7|9172.7|9198.5|9183.5|9187.6|9172.6|58
1640382000000|2021-12-24 21:40:00|9191.8|9176.8|9187.3|9172.3|9198.7|9183.7|9185.9|9170.9|115
1640382300000|2021-12-24 21:45:00|9190|9175|9193.9|9178.9|9199|9184|9185.6|9170.6|64
1640382600000|2021-12-24 21:50:00|9192.9|9177.9|9199.5|9184.5|9202.3|9187.3|9192.9|9177.9|12
1640382900000|2021-12-24 21:55:00|9198.5|9183.5|9195.8|9180.8|9199.1|9184.1|9195.5|9180.5|5
1640552400000|2021-12-26 21:00:00|9200|9179|9200|9179|9200|9179|9194.4|9173.4|10
1640552700000|2021-12-26 21:05:00|9194.4|9173.4|9194.4|9173.4|9194.4|9173.4|9194.4|9173.4|1
1640553000000|2021-12-26 21:10:00|9200|9179|9200|9179|9200|9179|9195.2|9174.2|5
1640553300000|2021-12-26 21:15:00|9194.4|9173.4|9200|9179|9201.6|9180.6|9194.4|9173.4|11
1640553600000|2021-12-26 21:20:00|9201.3|9180.3|9201.3|9180.3|9201.3|9180.3|9201.3|9180.3|1
1640553900000|2021-12-26 21:25:00|9200|9179|9194.4|9173.4|9200|9179|9194.4|9173.4|6
1640554200000|2021-12-26 21:30:00|9200|9179|9194.4|9173.4|9200|9179|9194.4|9173.4|12
1640554500000|2021-12-26 21:35:00|9200|9179|9200|9179|9200|9179|9199.6|9178.6|3
1640555400000|2021-12-26 21:50:00|9200.6|9179.6|9200|9179|9200.6|9179.6|9194.4|9173.4|12
1640555700000|2021-12-26 21:55:00|9194.4|9173.4|9200.1|9179.1|9200.6|9179.6|9194.4|9173.4|10
1640556000000|2021-12-26 22:00:00|9196.2|9175.2|9199|9184|9201.4|9186.4|9191.4|9173.4|29
1640556300000|2021-12-26 22:05:00|9198|9183|9195.7|9180.7|9200.1|9185.1|9195.1|9180.1|15
1640556600000|2021-12-26 22:10:00|9195.5|9180.5|9199|9184|9199|9184|9195.5|9180.5|2
1640556900000|2021-12-26 22:15:00|9194.6|9179.6|9202.7|9187.7|9204|9189|9194.6|9179.6|36
1640557200000|2021-12-26 22:20:00|9202.2|9187.2|9202.8|9187.8|9204|9189|9199.4|9184.4|109
1640557500000|2021-12-26 22:25:00|9202.4|9187.4|9203.1|9188.1|9203.8|9188.8|9200.7|9185.7|105
1640557800000|2021-12-26 22:30:00|9203.3|9188.3|9201.4|9186.4|9203.9|9188.9|9200.7|9185.7|67
1640558100000|2021-12-26 22:35:00|9202.6|9187.6|9203.2|9188.2|9203.8|9188.8|9200.4|9185.4|141
1640558400000|2021-12-26 22:40:00|9203.4|9188.4|9203.2|9188.2|9204.2|9189.2|9199.9|9184.9|71
1640558700000|2021-12-26 22:45:00|9203.3|9188.3|9190.9|9175.9|9203.7|9188.7|9189.6|9174.6|218
1640559000000|2021-12-26 22:50:00|9190.8|9175.8|9190.5|9175.5|9195.4|9180.4|9183.9|9168.9|178
1640559300000|2021-12-26 22:55:00|9191|9176|9188.6|9173.6|9194.2|9179.2|9184.5|9169.5|195
1640559600000|2021-12-26 23:00:00|9191.1|9176.1|9189.5|9184.2|9193.9|9184.8|9187|9172|467
1640559900000|2021-12-26 23:05:00|9188.6|9185.1|9189.2|9185.2|9192.9|9185.6|9188.4|9181.8|267
1640560200000|2021-12-26 23:10:00|9189.4|9185|9186.3|9183.9|9191.5|9186|9186.3|9179.3|282
1640560500000|2021-12-26 23:15:00|9186.4|9183.7|9185.4|9183|9186.4|9183.9|9185.3|9182.5|84
1640560800000|2021-12-26 23:20:00|9185.3|9182.9|9180.4|9177.1|9185.8|9183.3|9180|9176.4|284
1640561100000|2021-12-26 23:25:00|9180.5|9177|9178.9|9176.5|9180.5|9177.8|9177.6|9174.1|341
1640561400000|2021-12-26 23:30:00|9178.8|9176.4|9185.3|9182.9|9186|9183.5|9178.7|9175.7|407
1640561700000|2021-12-26 23:35:00|9185.4|9183|9185.8|9183.2|9187.1|9183.8|9184.3|9181|262
1640562000000|2021-12-26 23:40:00|9185.7|9183.1|9186.9|9184.5|9187.3|9184.9|9185.7|9183|204
1640562300000|2021-12-26 23:45:00|9187|9184.6|9189.2|9186.4|9189.5|9186.7|9186.6|9184.2|239
1640562600000|2021-12-26 23:50:00|9189.1|9186.7|9189.7|9187|9190.3|9187.9|9188.9|9185.9|234
1640562900000|2021-12-26 23:55:00|9189.6|9187.2|9190.4|9188|9190.7|9188.2|9189.5|9187.1|177
1640563200000|2021-12-27 00:00:00|9190.5|9188.1|9190|9187.6|9191.1|9188.7|9189.3|9186.9|210
1640563500000|2021-12-27 00:05:00|9189.9|9187.5|9191.8|9189.4|9191.9|9189.9|9189.1|9187|136
1640563800000|2021-12-27 00:10:00|9191.7|9189.3|9193.8|9192.3|9194.4|9192.5|9191.7|9189.3|182
1640564100000|2021-12-27 00:15:00|9193.7|9192.2|9192.5|9190.1|9194.2|9192.5|9192.3|9189.9|184
1640564400000|2021-12-27 00:20:00|9192.4|9190|9190.7|9188.3|9192.6|9190.3|9190.4|9188|151
1640564700000|2021-12-27 00:25:00|9190.6|9188.2|9191.2|9188.8|9191.4|9189|9190|9188|115
1640565000000|2021-12-27 00:30:00|9191.3|9188.9|9191.3|9188.9|9191.8|9189.4|9190.6|9188.3|125
1640565300000|2021-12-27 00:35:00|9191.2|9188.8|9191.4|9189|9192.6|9190.2|9191.1|9188.7|143
1640565600000|2021-12-27 00:40:00|9191.3|9188.9|9193.3|9190.9|9193.7|9191.3|9190.8|9188.7|118
1640565900000|2021-12-27 00:45:00|9193.1|9190.7|9196.9|9194.5|9197|9195.1|9191.8|9189.6|288
1640566200000|2021-12-27 00:50:00|9196.2|9194.7|9196.7|9193.9|9197.4|9195|9192.4|9190|325
1640566500000|2021-12-27 00:55:00|9196.6|9193.8|9192.1|9189.7|9196.6|9194.1|9191.7|9189.3|329
1640566800000|2021-12-27 01:00:00|9192.2|9189.8|9191.7|9189.3|9192.6|9190.6|9190.9|9188.7|241
1640567100000|2021-12-27 01:05:00|9191.9|9189.5|9190.5|9189|9191.9|9189.5|9190|9188|115
1640567400000|2021-12-27 01:10:00|9190.3|9188.8|9191.9|9189.5|9192.1|9190.2|9190.3|9188.4|98
1640567700000|2021-12-27 01:15:00|9192|9189.6|9191.1|9188.7|9192.1|9189.7|9190.3|9188.3|148
1640568000000|2021-12-27 01:20:00|9191|9188.6|9190|9188.5|9192.1|9190|9189.6|9187.7|221
1640568300000|2021-12-27 01:25:00|9189.9|9188.4|9190.3|9187.9|9191.2|9189.2|9189.8|9187.5|120
1640568600000|2021-12-27 01:30:00|9190.5|9188.1|9191.8|9189.4|9192|9190|9189.7|9187.7|150
1640568900000|2021-12-27 01:35:00|9191.9|9189.5|9190.8|9189.3|9192.6|9190.2|9190.3|9187.9|254
1640569200000|2021-12-27 01:40:00|9191.2|9188.8|9191.3|9188.9|9191.9|9190.1|9190.4|9188.4|193
1640569500000|2021-12-27 01:45:00|9191.4|9189|9192.8|9190.4|9193.2|9191.4|9190.2|9187.8|157
1640569800000|2021-12-27 01:50:00|9192.9|9190.5|9192.7|9190.3|9193.1|9191.2|9191.9|9190|122
1640570100000|2021-12-27 01:55:00|9192.6|9190.2|9193.5|9191.1|9193.9|9191.9|9192.4|9190|158
1640570400000|2021-12-27 02:00:00|9193.6|9191.2|9194.4|9192|9194.8|9192.8|9193.4|9191|206
1640570700000|2021-12-27 02:05:00|9194.5|9192.1|9194.1|9192.6|9194.6|9192.7|9193.9|9191.9|98
1640571000000|2021-12-27 02:10:00|9194|9192.5|9193.1|9190.7|9194.6|9192.6|9192.7|9190.5|98
1640571300000|2021-12-27 02:15:00|9193|9190.6|9193.3|9191.8|9193.9|9192|9193|9190.6|69
1640571600000|2021-12-27 02:20:00|9193.7|9191.3|9195.2|9193.7|9196|9194.1|9193.2|9191.2|97
1640571900000|2021-12-27 02:25:00|9195.7|9193.3|9195.5|9193.1|9195.7|9193.7|9194.3|9192.4|106
1640572200000|2021-12-27 02:30:00|9195.4|9193|9194.9|9192.5|9195.6|9193.7|9194.4|9192.3|84
1640572500000|2021-12-27 02:35:00|9195|9192.6|9195.5|9193.1|9196.4|9194.5|9194.3|9192.2|141
1640572800000|2021-12-27 02:40:00|9195.4|9193|9194.9|9192.5|9195.5|9193.7|9193.9|9192.3|113
1640573100000|2021-12-27 02:45:00|9194.8|9192.4|9195|9193.5|9195.7|9193.9|9194|9192.1|128
1640573400000|2021-12-27 02:50:00|9195.1|9193.6|9195.9|9194.4|9196.9|9195|9194.9|9193.1|144
1640573700000|2021-12-27 02:55:00|9196|9194.5|9196.3|9193.9|9196.7|9194.7|9195.6|9193.5|154
1640574000000|2021-12-27 03:00:00|9196.2|9193.8|9196|9194.5|9196.4|9194.6|9195.5|9193.6|127
1640574300000|2021-12-27 03:05:00|9195.8|9194.3|9197.1|9194.7|9197.2|9195.2|9195.6|9193.7|106
1640574600000|2021-12-27 03:10:00|9197.2|9194.8|9195.6|9194.1|9197.2|9195.2|9195.5|9193.6|102
1640574900000|2021-12-27 03:15:00|9196|9193.6|9195.9|9194.4|9196.5|9194.5|9195.6|9193.6|94
1640575200000|2021-12-27 03:20:00|9196|9194.5|9195.9|9194.4|9197.4|9195.4|9195.8|9193.7|122
1640575500000|2021-12-27 03:25:00|9196|9194.5|9194.8|9193.3|9196.5|9194.6|9194.8|9192.9|96
1640575800000|2021-12-27 03:30:00|9194.9|9193.4|9194.2|9192.7|9195.3|9193.5|9193.9|9192|112
1640576100000|2021-12-27 03:35:00|9194|9192.5|9194.1|9192.6|9194.4|9192.9|9193.9|9192.4|71
1640576400000|2021-12-27 03:40:00|9194|9192.5|9195.8|9193.4|9196|9194|9194|9192|96
1640576700000|2021-12-27 03:45:00|9195.9|9193.5|9195.3|9192.9|9196.1|9194.1|9194.8|9192.5|142
1640577000000|2021-12-27 03:50:00|9195.4|9193|9194.6|9193.1|9195.4|9193.5|9194.4|9192|87
1640577300000|2021-12-27 03:55:00|9194.5|9193|9193.9|9192.4|9194.8|9193|9193.8|9191.8|100
1640577600000|2021-12-27 04:00:00|9193.8|9192.3|9193.4|9191|9194.4|9192.6|9192.8|9190.8|129
1640577900000|2021-12-27 04:05:00|9193|9191.5|9193.2|9191.7|9193.6|9191.8|9192.9|9191|65
1640578200000|2021-12-27 04:10:00|9193.1|9191.6|9194.1|9192.6|9194.7|9192.7|9193.1|9190.8|60
1640578500000|2021-12-27 04:15:00|9194|9192.5|9193.5|9191.1|9194.7|9192.7|9192.9|9190.8|165
1640578800000|2021-12-27 04:20:00|9193.8|9191.4|9193.9|9191.5|9194.1|9192.1|9193.2|9190.8|98
1640579100000|2021-12-27 04:25:00|9194|9191.6|9194.4|9192|9194.5|9192.5|9193.3|9191.2|90
1640579400000|2021-12-27 04:30:00|9194.5|9192.1|9195.2|9192.8|9195.3|9193.4|9194.1|9191.9|104
1640579700000|2021-12-27 04:35:00|9195.3|9192.9|9196.2|9193.8|9196.3|9194.3|9194.4|9192.2|113
1640580000000|2021-12-27 04:40:00|9196.1|9193.7|9196|9193.6|9196.5|9194.5|9195.6|9193.4|108
1640580300000|2021-12-27 04:45:00|9196.2|9193.8|9196.7|9195.2|9197.4|9195.5|9195.9|9193.5|99
1640580600000|2021-12-27 04:50:00|9196.6|9195.1|9196.7|9194.3|9198.1|9195.7|9196.1|9193.7|132
1640580900000|2021-12-27 04:55:00|9196.6|9194.2|9196.6|9194.2|9197.2|9195|9196.2|9194.2|102
1640581200000|2021-12-27 05:00:00|9196.9|9194.5|9196.5|9195|9197.4|9195.2|9196.3|9194.2|131
1640581500000|2021-12-27 05:05:00|9196.4|9194.9|9196.4|9194.9|9197|9195|9195.9|9193.7|124
1640581800000|2021-12-27 05:10:00|9196.3|9194.8|9197.6|9195.2|9197.9|9195.8|9196.2|9194.2|127
1640582100000|2021-12-27 05:15:00|9197.7|9195.3|9197.2|9195.7|9197.8|9195.9|9197|9195|113
1640582400000|2021-12-27 05:20:00|9197|9195.5|9198.1|9195.7|9198.4|9196.5|9196.9|9194.8|120
1640582700000|2021-12-27 05:25:00|9198.2|9195.8|9197.5|9195.1|9198.6|9196.5|9197|9194.9|138
1640583000000|2021-12-27 05:30:00|9197.6|9195.2|9197.6|9195.2|9197.9|9196|9197|9194.8|135
1640583300000|2021-12-27 05:35:00|9197.7|9195.3|9197.4|9195.9|9198.6|9196.7|9197.1|9194.8|139
1640583600000|2021-12-27 05:40:00|9197.7|9196.2|9198.8|9196.4|9199.1|9197|9197.2|9195.2|161
1640583900000|2021-12-27 05:45:00|9198.9|9196.5|9198.1|9196.6|9199.4|9197.5|9197.8|9195.8|136
1640584200000|2021-12-27 05:50:00|9198.4|9196|9198.7|9196.3|9199.6|9197.6|9198.1|9195.9|154
1640584500000|2021-12-27 05:55:00|9198.8|9196.4|9196.9|9194.5|9199.1|9196.9|9196.4|9194.2|173
1640584800000|2021-12-27 06:00:00|9196.8|9194.4|9196.2|9193.8|9197.2|9195.2|9194.8|9192.7|143
1640585100000|2021-12-27 06:05:00|9196.1|9193.7|9197.4|9195.9|9198.2|9196.2|9195.8|9193.4|150
1640585400000|2021-12-27 06:10:00|9197.5|9196|9197.6|9196.1|9199.5|9197.2|9197.5|9195.3|155
1640585700000|2021-12-27 06:15:00|9198|9195.6|9198|9195.6|9199|9197|9197.4|9195.4|156
1640586000000|2021-12-27 06:20:00|9198.2|9196.7|9198|9195.6|9199.1|9197.2|9197.3|9195.3|175
1640586300000|2021-12-27 06:25:00|9198.2|9195.8|9198.4|9196.9|9199.9|9197.8|9197.3|9195.4|180
1640586600000|2021-12-27 06:30:00|9198.5|9197|9196.7|9194.3|9199|9197|9196.2|9194.1|180
1640586900000|2021-12-27 06:35:00|9196.9|9194.5|9197|9194.6|9197.2|9195.3|9195.6|9193.6|177
1640587200000|2021-12-27 06:40:00|9196.8|9194.4|9196.5|9194.1|9197.1|9195.2|9196.1|9193.9|100
1640587500000|2021-12-27 06:45:00|9196.4|9194|9196.4|9194.9|9196.9|9195.1|9196|9193.9|105
1640587800000|2021-12-27 06:50:00|9196.5|9195|9198.9|9196.5|9199.6|9197.4|9196.2|9194.4|132
1640588100000|2021-12-27 06:55:00|9199|9196.6|9198.8|9196.4|9200.1|9198.2|9198.2|9196|209
1640588400000|2021-12-27 07:00:00|9198.7|9196.3|9194.6|9193.1|9198.9|9196.5|9194.4|9192.2|266
1640588700000|2021-12-27 07:05:00|9194.5|9193|9197.1|9194.7|9198.2|9195.8|9194.4|9192.5|257
1640589000000|2021-12-27 07:10:00|9197.3|9194.9|9198|9195.6|9198.8|9196.9|9196.6|9194.9|189
1640589300000|2021-12-27 07:15:00|9197.8|9195.4|9198.5|9197|9199.1|9197.1|9197.3|9195.4|151
1640589600000|2021-12-27 07:20:00|9198.6|9197.1|9195.7|9194.2|9199|9197.1|9195.3|9193.4|187
1640589900000|2021-12-27 07:25:00|9195.6|9194.1|9196|9193.6|9198.6|9196.4|9195.4|9193.3|200
1640590200000|2021-12-27 07:30:00|9196.1|9193.7|9192.7|9191.2|9196.4|9194.6|9192.7|9191.2|222
1640590500000|2021-12-27 07:35:00|9192.8|9191.3|9192.1|9190.6|9193.5|9191.9|9191.9|9190|164
1640590800000|2021-12-27 07:40:00|9192.3|9190.8|9191.9|9190.4|9193.6|9191.7|9191.5|9189.8|159
1640591100000|2021-12-27 07:45:00|9191.8|9190.3|9191.1|9188.7|9192.5|9190.5|9190.6|9188.6|127
1640591400000|2021-12-27 07:50:00|9191.2|9188.8|9191|9188.6|9191.3|9189.4|9190.6|9188.6|64
1640591700000|2021-12-27 07:55:00|9191.1|9188.7|9188.7|9186.3|9191.3|9189.4|9187.5|9185.6|267
1640592000000|2021-12-27 08:00:00|9188.6|9186.2|9189|9187.5|9189.6|9187.8|9185.8|9183.8|421
1640592300000|2021-12-27 08:05:00|9189.5|9187.1|9194.7|9192.3|9194.8|9193|9189.1|9187.1|356
1640592600000|2021-12-27 08:10:00|9194.6|9192.2|9186|9183.6|9194.9|9193|9186|9183.6|396
1640592900000|2021-12-27 08:15:00|9186.1|9183.7|9189.4|9187|9189.6|9187.2|9186|9183.6|377
1640593200000|2021-12-27 08:20:00|9189.5|9187.1|9191|9188.6|9192|9189.9|9188.4|9186|435
1640593500000|2021-12-27 08:25:00|9190.9|9188.5|9195.2|9192.8|9196.2|9194|9190.9|9188.5|366
1640593800000|2021-12-27 08:30:00|9195.3|9192.9|9194.6|9192.2|9196.2|9194.2|9192.7|9190.3|267
1640594100000|2021-12-27 08:35:00|9194.5|9192.1|9190|9187.6|9194.7|9192.3|9188.4|9186.6|344
1640594400000|2021-12-27 08:40:00|9190.2|9187.8|9192.2|9190.7|9193.2|9191|9189.9|9187.5|468
1640594700000|2021-12-27 08:45:00|9192.6|9190.2|9195.3|9192.9|9196.2|9194.2|9192.6|9190.2|242
1640595000000|2021-12-27 08:50:00|9195.4|9193|9194.5|9192.1|9196.8|9194.7|9193.2|9191.2|287
1640595300000|2021-12-27 08:55:00|9194.6|9192.2|9196.8|9194.4|9197.1|9195.1|9194.6|9192.2|411
1640595600000|2021-12-27 09:00:00|9196.6|9194.2|9200.1|9197.7|9200.2|9197.8|9195.4|9193.4|420
1640595900000|2021-12-27 09:05:00|9199.9|9198.4|9198.7|9196.3|9201.5|9199.4|9197.8|9195.9|353
1640596200000|2021-12-27 09:10:00|9198.8|9196.4|9193.6|9191.2|9199.3|9197.1|9192.6|9190.5|418
1640596500000|2021-12-27 09:15:00|9193.5|9191.1|9193.4|9191.9|9197.2|9195.6|9193.4|9191|348
1640596800000|2021-12-27 09:20:00|9193.5|9192|9193.3|9190.9|9195.5|9193.5|9191.2|9188.8|430
1640597100000|2021-12-27 09:25:00|9193.2|9190.8|9192.7|9190.3|9193.3|9191.2|9191.1|9189.1|342
1640597400000|2021-12-27 09:30:00|9192.6|9190.2|9192.8|9190.4|9194.5|9192.5|9191.4|9189.4|304
1640597700000|2021-12-27 09:35:00|9192.6|9190.2|9191.9|9189.5|9194.5|9192.4|9191|9189|352
1640598000000|2021-12-27 09:40:00|9191.3|9189.8|9191.6|9189.2|9192.7|9190.7|9191.1|9189.1|213
1640598300000|2021-12-27 09:45:00|9191.5|9189.1|9192|9190.5|9193.1|9191.2|9190.6|9188.7|191
1640598600000|2021-12-27 09:50:00|9192.2|9190.7|9197.6|9195.2|9197.7|9195.7|9191.6|9189.8|211
1640598900000|2021-12-27 09:55:00|9197.7|9195.3|9196.9|9195.4|9198.5|9196.5|9195.7|9193.8|338
1640599200000|2021-12-27 10:00:00|9197|9195.5|9195.5|9193.1|9198.1|9196.1|9193.7|9191.8|315
1640599500000|2021-12-27 10:05:00|9195.6|9193.2|9191.1|9188.7|9196.2|9194.1|9189.6|9187.5|474
1640599800000|2021-12-27 10:10:00|9191|9188.6|9189.5|9187.1|9191.3|9188.9|9188.9|9186.9|350
1640600100000|2021-12-27 10:15:00|9189.4|9187|9190.6|9188.2|9191.4|9189.4|9187.5|9185.3|342
1640600400000|2021-12-27 10:20:00|9190.5|9188.1|9190.9|9188.5|9191.4|9189.5|9188.8|9186.7|291
1640600700000|2021-12-27 10:25:00|9191|9188.6|9190.2|9187.8|9191.3|9189.1|9188.4|9186|293
1640601000000|2021-12-27 10:30:00|9190.1|9187.7|9186.7|9184.3|9190.4|9188.2|9186.3|9184.3|273
1640601300000|2021-12-27 10:35:00|9186.8|9184.4|9182.8|9180.4|9189|9187.1|9181.6|9179.2|374
1640601600000|2021-12-27 10:40:00|9182.9|9180.5|9183.1|9181.6|9184|9181.6|9181.3|9179.2|176
1640601900000|2021-12-27 10:45:00|9183|9181.5|9183.3|9180.9|9185.3|9182.9|9182.8|9180.6|226
1640602200000|2021-12-27 10:50:00|9183.2|9180.8|9185.2|9182.8|9187|9184.8|9183|9180.6|276
1640602500000|2021-12-27 10:55:00|9184.8|9182.4|9184.3|9181.9|9185.6|9183.3|9184.3|9181.9|246
1640602800000|2021-12-27 11:00:00|9184.8|9182.4|9185.8|9183.4|9186.8|9184.4|9184|9182|379
1640603100000|2021-12-27 11:05:00|9185.9|9183.5|9187.4|9185|9189.6|9187.6|9185.1|9183|318
1640603400000|2021-12-27 11:10:00|9187.5|9185.1|9186.4|9184|9188.7|9186.6|9185.7|9183.6|212
1640603700000|2021-12-27 11:15:00|9186.5|9184.1|9186.5|9184.1|9187.7|9185.8|9184.4|9182.4|308
1640604000000|2021-12-27 11:20:00|9186.4|9184|9186.9|9184.5|9188.1|9186.5|9185.7|9183.7|180
1640604300000|2021-12-27 11:25:00|9187|9184.6|9185|9182.6|9187.5|9185.3|9183.8|9181.8|214
1640604600000|2021-12-27 11:30:00|9184.7|9182.3|9183.4|9181|9185.4|9183.4|9182.6|9180.6|208
1640604900000|2021-12-27 11:35:00|9183.3|9180.9|9188.3|9185.9|9189.1|9187.1|9182.8|9180.8|289
1640605200000|2021-12-27 11:40:00|9188.4|9186|9189|9186.6|9189.1|9186.8|9187.2|9185.2|214
1640605500000|2021-12-27 11:45:00|9188.9|9186.5|9188.3|9186.8|9189.8|9188.3|9188.1|9185.7|247
1640605800000|2021-12-27 11:50:00|9188.8|9186.4|9191.3|9188.9|9192.4|9190.4|9188.2|9185.8|207
1640606100000|2021-12-27 11:55:00|9191.2|9188.8|9192.1|9189.7|9192.4|9190.4|9190.7|9188.3|271
1640606400000|2021-12-27 12:00:00|9192.2|9189.8|9197.4|9195|9197.5|9195.4|9192.1|9189.7|384
1640606700000|2021-12-27 12:05:00|9197.3|9194.9|9197.5|9195.1|9199.3|9197.3|9196.9|9194.5|357
1640607000000|2021-12-27 12:10:00|9197.4|9195|9197.5|9195.1|9198|9195.9|9196.5|9194.1|296
1640607300000|2021-12-27 12:15:00|9197.4|9195|9197.1|9194.7|9197.9|9195.5|9195.9|9193.9|305
1640607600000|2021-12-27 12:20:00|9197|9194.6|9198.8|9196.4|9200.2|9198.1|9196.3|9194|373
1640607900000|2021-12-27 12:25:00|9198.7|9196.3|9199.3|9196.9|9200|9198|9197.8|9195.7|281
1640608200000|2021-12-27 12:30:00|9199.4|9197|9195.2|9192.8|9199.5|9197.4|9194.2|9191.9|338
1640608500000|2021-12-27 12:35:00|9195.1|9192.7|9195|9192.6|9195.4|9193.4|9193.7|9191.3|292
1640608800000|2021-12-27 12:40:00|9194.9|9192.5|9194.6|9193.1|9195.5|9193.6|9193.7|9191.7|209
1640609100000|2021-12-27 12:45:00|9194.7|9193.2|9192.7|9190.3|9195.4|9193.5|9191.5|9189.1|321
1640609400000|2021-12-27 12:50:00|9192.5|9190.1|9191.2|9188.8|9193.2|9190.8|9189.9|9187.9|346
1640609700000|2021-12-27 12:55:00|9191.3|9188.9|9187.7|9185.3|9191.3|9188.9|9186.6|9184.2|518
1640610000000|2021-12-27 13:00:00|9187.8|9185.4|9191.7|9189.3|9192.1|9189.9|9187.1|9185|504
1640610300000|2021-12-27 13:05:00|9191.9|9189.5|9192.9|9190.5|9193.7|9191.3|9190.3|9187.7|326
1640610600000|2021-12-27 13:10:00|9192.8|9190.4|9192.1|9189.7|9193.1|9191.2|9190|9188.1|303
1640610900000|2021-12-27 13:15:00|9192.2|9189.8|9190.7|9188.3|9193.3|9191.2|9190.5|9188.1|313
1640611200000|2021-12-27 13:20:00|9190.6|9188.2|9190.2|9187.8|9191.2|9189.3|9187.8|9185.6|432
1640611500000|2021-12-27 13:25:00|9190.1|9187.7|9188.8|9186.4|9190.1|9187.8|9187.3|9185.3|254
1640611800000|2021-12-27 13:30:00|9188.7|9186.3|9187.7|9185.3|9189.4|9187.6|9187.2|9185.2|215
1640612100000|2021-12-27 13:35:00|9187.6|9185.2|9188.8|9186.4|9190.6|9188.7|9187.2|9185.2|285
1640612400000|2021-12-27 13:40:00|9188.1|9186.6|9189.5|9187.1|9189.9|9187.7|9187.6|9185.7|268
1640612700000|2021-12-27 13:45:00|9189.6|9187.2|9190.2|9187.8|9193.3|9191.3|9189.1|9187.1|308
1640613000000|2021-12-27 13:50:00|9190.1|9187.7|9193.1|9191.6|9193.5|9191.8|9189.4|9187.4|283
1640613300000|2021-12-27 13:55:00|9193.2|9191.7|9193.2|9190.8|9195.1|9193.1|9191.9|9189.8|335
1640613600000|2021-12-27 14:00:00|9193.1|9190.7|9194.9|9193.4|9195|9193.5|9191.2|9189.1|259
1640613900000|2021-12-27 14:05:00|9194.8|9193.3|9191.7|9190.2|9195.7|9193.9|9191.3|9189.4|312
1640614200000|2021-12-27 14:10:00|9191.5|9190|9191.5|9189.1|9192.3|9190.5|9190.2|9188.5|243
1640614500000|2021-12-27 14:15:00|9191.4|9189|9193.1|9190.7|9193.1|9191.2|9190|9187.9|238
1640614800000|2021-12-27 14:20:00|9193|9190.6|9189.6|9187.2|9193.6|9191.8|9189.1|9186.9|283
1640615100000|2021-12-27 14:25:00|9189.7|9187.3|9192.8|9190.4|9194|9192.1|9189.4|9187.3|342
1640615400000|2021-12-27 14:30:00|9192.3|9190.8|9189.4|9187.9|9193.8|9191.6|9189|9187.1|415
1640615700000|2021-12-27 14:35:00|9189.2|9187.7|9185.2|9182.8|9191.8|9189.8|9184.9|9182.5|411
1640616000000|2021-12-27 14:40:00|9185.3|9182.9|9182|9179.6|9185.3|9182.9|9180.7|9178.3|413
1640616300000|2021-12-27 14:45:00|9182.1|9179.7|9181|9178.6|9182.8|9180.8|9180.4|9178.4|333
1640616600000|2021-12-27 14:50:00|9181.1|9178.7|9180.3|9178.8|9182.7|9180.6|9180.2|9178.3|307
1640616900000|2021-12-27 14:55:00|9180.1|9178.6|9177.9|9175.5|9180.1|9178.6|9176.7|9174.8|396
1640617200000|2021-12-27 15:00:00|9177.8|9175.4|9177.6|9175.2|9179.6|9177.2|9177.5|9175.1|242
1640617500000|2021-12-27 15:05:00|9177.5|9175.1|9178.9|9177.4|9180.1|9177.7|9176|9174|381
1640617800000|2021-12-27 15:10:00|9178.8|9177.3|9176.6|9174.2|9180.7|9178.3|9175.7|9173.9|405
1640618100000|2021-12-27 15:15:00|9176.4|9174|9175.7|9174.2|9178.1|9176.1|9175.4|9173.6|316
1640618400000|2021-12-27 15:20:00|9175.6|9174.1|9173.5|9172|9176.4|9174.5|9173.3|9171.3|317
1640618700000|2021-12-27 15:25:00|9173.9|9172.4|9176.1|9173.7|9176.2|9174.4|9173.2|9171.2|288
1640619000000|2021-12-27 15:30:00|9176.2|9173.8|9176.8|9175.3|9178.6|9176.7|9175.4|9173.7|265
1640619300000|2021-12-27 15:35:00|9176.9|9175.4|9179.7|9177.3|9179.8|9177.6|9176.8|9175|239
1640619600000|2021-12-27 15:40:00|9179.6|9177.2|9178.7|9176.3|9179.7|9177.9|9176.6|9174.6|322
1640619900000|2021-12-27 15:45:00|9178.5|9176.1|9177|9174.6|9178.5|9176.2|9176.2|9174|276
1640620200000|2021-12-27 15:50:00|9176.9|9174.5|9183.9|9181.5|9184.6|9182.5|9175.6|9174|502
1640620500000|2021-12-27 15:55:00|9183.8|9181.4|9179.9|9177.5|9184.6|9182.9|9177.7|9175.8|434
1640620800000|2021-12-27 16:00:00|9179.4|9177.9|9176.2|9173.8|9180.3|9178.4|9175.5|9173.5|431
1640621100000|2021-12-27 16:05:00|9176.3|9173.9|9179.8|9178.3|9180.6|9178.5|9175.4|9173.4|346
1640621400000|2021-12-27 16:10:00|9179.9|9178.4|9179.1|9177.6|9180.4|9178.6|9178.1|9176.2|208
1640621700000|2021-12-27 16:15:00|9179|9177.5|9180|9177.6|9180.2|9178.1|9177.6|9175.6|205
1640622000000|2021-12-27 16:20:00|9179.8|9177.4|9179.3|9177.8|9181.5|9180|9179.1|9177.4|149
1640622300000|2021-12-27 16:25:00|9179.4|9177.9|9180.3|9177.9|9181.2|9179.3|9177.5|9175.5|297
1640622600000|2021-12-27 16:30:00|9180.2|9177.8|9179.1|9177.6|9181.6|9179.3|9178.8|9176.9|271
1640622900000|2021-12-27 16:35:00|9178.9|9177.4|9178.9|9177.4|9179.9|9177.7|9178.2|9176.1|191
1640623200000|2021-12-27 16:40:00|9178.8|9177.3|9177.6|9176.1|9179.5|9177.4|9177.5|9175.3|214
1640623500000|2021-12-27 16:45:00|9177.7|9176.2|9177.3|9174.9|9178.4|9176.8|9175.1|9172.8|248
1640623800000|2021-12-27 16:50:00|9177.2|9174.8|9178.2|9175.8|9178.5|9176.5|9175.5|9173.6|195
1640624100000|2021-12-27 16:55:00|9178.3|9175.9|9177.1|9174.7|9179.8|9177.8|9176.4|9174.6|181
1640624400000|2021-12-27 17:00:00|9177|9174.6|9176.6|9174.2|9177.4|9175.3|9175|9173.2|209
1640624700000|2021-12-27 17:05:00|9176.7|9174.3|9176.7|9175.2|9177.4|9175.5|9175.7|9173.6|160
1640625000000|2021-12-27 17:10:00|9176.6|9175.1|9177.3|9174.9|9178|9176.1|9176.6|9174.7|204
1640625300000|2021-12-27 17:15:00|9177.2|9174.8|9178.1|9175.7|9178.8|9176.8|9176.6|9174.8|139
1640625600000|2021-12-27 17:20:00|9178.2|9175.8|9177|9174.6|9178.3|9176.2|9176.2|9174.3|199
1640625900000|2021-12-27 17:25:00|9176.9|9174.5|9176.1|9174.6|9177.4|9175.3|9176|9174.4|182
1640626200000|2021-12-27 17:30:00|9176|9174.5|9177.9|9175.5|9178.2|9176.2|9175.4|9173.4|234
1640626500000|2021-12-27 17:35:00|9178|9175.6|9178.1|9175.7|9178.9|9176.9|9177.2|9175.4|183
1640626800000|2021-12-27 17:40:00|9177.8|9175.4|9179|9177.5|9179.5|9177.7|9177.4|9175.4|143
1640627100000|2021-12-27 17:45:00|9179.1|9177.6|9178.6|9177.1|9179.7|9177.9|9178.1|9176.2|154
1640627400000|2021-12-27 17:50:00|9178.7|9177.2|9178.4|9176.9|9179.6|9177.7|9178.1|9176.1|142
1640627700000|2021-12-27 17:55:00|9178.3|9176.8|9178.6|9177.1|9179.8|9177.7|9178.2|9175.9|214
1640628000000|2021-12-27 18:00:00|9178.8|9177.3|9180|9178.5|9181.3|9179.4|9178.8|9176.5|226
1640628300000|2021-12-27 18:05:00|9180.1|9178.6|9180.4|9178|9181.4|9179.6|9179.9|9177.8|171
1640628600000|2021-12-27 18:10:00|9180.5|9178.1|9177.9|9175.5|9180.5|9178.2|9175.8|9173.8|244
1640628900000|2021-12-27 18:15:00|9178|9175.6|9176.5|9175|9178.1|9176|9176|9173.9|176
1640629200000|2021-12-27 18:20:00|9176.6|9175.1|9175.6|9173.2|9177.3|9175.1|9174.2|9172.3|195
1640629500000|2021-12-27 18:25:00|9175.7|9173.3|9174.8|9173.3|9175.7|9173.6|9174.7|9172.7|200
1640629800000|2021-12-27 18:30:00|9174.9|9173.4|9175.8|9174.3|9176.4|9174.4|9174.8|9172.7|215
1640630100000|2021-12-27 18:35:00|9175.9|9174.4|9176.1|9173.7|9177.1|9175.1|9175.6|9173.5|102
1640630400000|2021-12-27 18:40:00|9176.2|9173.8|9176.2|9173.8|9176.3|9174.3|9175.4|9173.4|118
1640630700000|2021-12-27 18:45:00|9176.1|9173.7|9177.8|9175.4|9178|9175.6|9175.4|9173.6|199
1640631000000|2021-12-27 18:50:00|9177.9|9175.5|9179.4|9177|9179.8|9177.7|9177.4|9175.3|177
1640631300000|2021-12-27 18:55:00|9179.3|9176.9|9178.9|9176.5|9179.5|9177.5|9178.3|9176.4|163
1640631600000|2021-12-27 19:00:00|9179|9176.6|9179.2|9176.8|9179.4|9177.8|9178.2|9176.3|169
1640631900000|2021-12-27 19:05:00|9179.1|9176.7|9179.6|9177.2|9179.8|9177.9|9178.9|9176.7|114
1640632200000|2021-12-27 19:10:00|9179.7|9177.3|9179.1|9177.6|9179.7|9177.7|9178.9|9176.8|106
1640632500000|2021-12-27 19:15:00|9179|9177.5|9177.4|9175.9|9179.7|9177.7|9177.2|9175.2|105
1640632800000|2021-12-27 19:20:00|9177.3|9175.8|9178.5|9176.1|9179|9176.9|9177.2|9175.3|145
1640633100000|2021-12-27 19:25:00|9178.6|9176.2|9175.5|9173.1|9178.6|9176.4|9175|9172.7|185
1640633400000|2021-12-27 19:30:00|9175.6|9173.2|9174.1|9172.6|9175.6|9173.6|9174|9172.1|131
1640633700000|2021-12-27 19:35:00|9174.2|9172.7|9175.9|9174.4|9176.8|9174.5|9173.9|9172.1|187
1640634000000|2021-12-27 19:40:00|9176.6|9174.2|9175.2|9173.7|9176.8|9174.7|9175.1|9173.5|182
1640634300000|2021-12-27 19:45:00|9175.4|9173|9175.3|9173.8|9176.6|9174.6|9174.7|9172.9|190
1640634600000|2021-12-27 19:50:00|9175.4|9173.9|9175.1|9173.6|9176.7|9174.8|9174.5|9172.7|167
1640634900000|2021-12-27 19:55:00|9175.2|9173.7|9177.9|9175.5|9178.2|9176.2|9175|9173.1|375
1640635200000|2021-12-27 20:00:00|9178|9175.6|9178.7|9176.3|9178.8|9176.4|9175.7|9173.6|241
1640635500000|2021-12-27 20:05:00|9178.6|9176.2|9176.4|9174.9|9178.6|9176.2|9176.4|9174.4|151
1640635800000|2021-12-27 20:10:00|9176.5|9175|9174.7|9172.3|9176.9|9175.2|9174.2|9172.1|149
1640636100000|2021-12-27 20:15:00|9174.2|9172.7|9175.3|9173.8|9175.9|9174.1|9174|9172.2|140
1640636400000|2021-12-27 20:20:00|9175.4|9173.9|9175.7|9173.3|9176.3|9173.9|9175|9172.9|101
1640636700000|2021-12-27 20:25:00|9175.8|9173.4|9175.3|9172.9|9176.3|9173.9|9174.9|9172.6|121
1640637000000|2021-12-27 20:30:00|9175.2|9172.8|9175.2|9172.8|9175.5|9173.6|9174.6|9172.6|121
1640637300000|2021-12-27 20:35:00|9175.3|9172.9|9175.3|9172.9|9175.5|9173.7|9174.6|9172.7|98
1640637600000|2021-12-27 20:40:00|9175.2|9172.8|9175|9173.5|9176.8|9174.4|9174.5|9172.6|140
1640637900000|2021-12-27 20:45:00|9174.9|9173.4|9175.3|9172.9|9175.5|9173.5|9173.9|9172|132
1640638200000|2021-12-27 20:50:00|9175.4|9173|9173.5|9172|9175.5|9173.4|9173.3|9171.3|135
1640638500000|2021-12-27 20:55:00|9173.6|9172.1|9174.7|9172.3|9175.6|9173.2|9173.3|9171.8|141
1640638800000|2021-12-27 21:00:00|9174.6|9172.2|9174.7|9172.3|9174.9|9172.7|9173.7|9171.8|143
1640639100000|2021-12-27 21:05:00|9174.6|9172.2|9177.1|9174.7|9177.4|9175.4|9174.5|9172.1|124
1640639400000|2021-12-27 21:10:00|9177|9174.6|9176.2|9173.8|9177.1|9174.7|9175.4|9173.5|93
1640639700000|2021-12-27 21:15:00|9175.7|9174.2|9175.8|9174.3|9177|9175|9175.6|9173.7|95
1640640000000|2021-12-27 21:20:00|9176|9174.5|9177.1|9174.7|9177.3|9174.9|9176|9174.1|52
1640640300000|2021-12-27 21:25:00|9177.2|9174.8|9178.7|9176.3|9178.8|9176.4|9176.9|9174.5|88
1640640600000|2021-12-27 21:30:00|9178.5|9176.1|9178.6|9176.2|9179|9176.7|9177.7|9175.6|78
1640640900000|2021-12-27 21:35:00|9178.7|9176.3|9178.6|9176.2|9178.8|9176.8|9178.1|9175.9|58
1640641200000|2021-12-27 21:40:00|9178.5|9176.1|9178.3|9175.9|9178.9|9176.5|9178.1|9175.6|134
1640641500000|2021-12-27 21:45:00|9178.4|9176|9177.1|9174.7|9178.4|9176|9176.7|9174.3|125
1640641800000|2021-12-27 21:50:00|9176.8|9174.4|9177.2|9174.8|9177.6|9175|9176.5|9174.1|153
1640642100000|2021-12-27 21:55:00|9177.1|9174.6|9177.8|9173.4|9180.6|9174.9|9176.9|9172.8|238
1640642400000|2021-12-27 22:00:00|9177.9|9173.3|9177.5|9172.9|9178.4|9173.4|9177.5|9172.4|38
1640642700000|2021-12-27 22:05:00|9178|9173.9|9177.9|9173.4|9178|9174.4|9176.7|9171.8|43
1640643000000|2021-12-27 22:10:00|9178.1|9172.9|9178.1|9171.3|9179|9173.8|9176.7|9170.4|132
1640643300000|2021-12-27 22:15:00|9178.3|9171.2|9178|9173.4|9179.3|9173.4|9177.2|9169.9|98
1640643600000|2021-12-27 22:20:00|9178.2|9173.2|9178.8|9172.2|9179.2|9173.3|9177.3|9169.9|102
1640643900000|2021-12-27 22:25:00|9179.1|9171.6|9178.6|9172.2|9179.2|9173.3|9177.2|9170|117
1640644200000|2021-12-27 22:30:00|9178.2|9173.3|9190.1|9175.1|9198.4|9183.4|9178.2|9164.3|235
1640644500000|2021-12-27 22:35:00|9186|9171|9183.9|9168.9|9187.5|9172.5|9180.6|9165.6|425
1640644800000|2021-12-27 22:40:00|9184.1|9169.1|9183.2|9168.2|9187.4|9172.4|9180.5|9165.5|241
1640645100000|2021-12-27 22:45:00|9184.6|9169.6|9184|9169|9186|9171|9181.8|9166.8|184
1640645400000|2021-12-27 22:50:00|9183.7|9168.7|9183.6|9168.6|9185.7|9170.7|9181.3|9166.3|197
1640645700000|2021-12-27 22:55:00|9183.7|9168.7|9184.2|9169.2|9184.9|9169.9|9179.8|9164.8|158
1640646000000|2021-12-27 23:00:00|9184|9169|9176.7|9173.1|9184.8|9175.3|9176.4|9167.7|443
1640646300000|2021-12-27 23:05:00|9176.6|9173.2|9174|9171.5|9177.1|9174.3|9173.8|9171.1|176
1640646600000|2021-12-27 23:10:00|9173.9|9171.6|9174.2|9171.8|9175.1|9172.6|9173.8|9171.3|107
1640646900000|2021-12-27 23:15:00|9174.1|9171.7|9174.5|9172.1|9176.1|9173.6|9173|9169.3|144
1640647200000|2021-12-27 23:20:00|9174.4|9172|9172.6|9170.2|9174.5|9172.1|9172.5|9170.1|76
1640647500000|2021-12-27 23:25:00|9172.7|9170.3|9174.3|9171.9|9174.4|9172|9172.3|9169.9|101
1640647800000|2021-12-27 23:30:00|9174.6|9171.7|9174|9171.6|9174.6|9172.1|9173.6|9171.3|79
1640648100000|2021-12-27 23:35:00|9173.9|9171.5|9174.8|9172.4|9175.1|9173.1|9173.4|9171.4|74
1640648400000|2021-12-27 23:40:00|9174.9|9172.5|9174.3|9171.9|9175|9173|9173.3|9171.5|109
1640648700000|2021-12-27 23:45:00|9174.4|9172|9174.2|9171.8|9174.4|9172.3|9173.4|9171|100
1640649000000|2021-12-27 23:50:00|9174.1|9171.7|9174.5|9173|9175.2|9173.2|9173.7|9171.6|89
1640649300000|2021-12-27 23:55:00|9174.4|9172.9|9173.2|9170.8|9175.1|9173|9172.7|9170.3|116
1640649600000|2021-12-28 00:00:00|9173.3|9170.9|9174.3|9171.9|9174.5|9172.4|9172.8|9170.8|99
1640649900000|2021-12-28 00:05:00|9174.2|9171.8|9174|9171.6|9174.2|9172.1|9173.3|9171.3|88
1640650200000|2021-12-28 00:10:00|9173.8|9171.4|9173.1|9170.7|9174|9172.1|9172.7|9170.5|85
1640650500000|2021-12-28 00:15:00|9173.2|9170.8|9173.5|9172|9174.1|9172.2|9172.7|9170.6|98
1640650800000|2021-12-28 00:20:00|9173.6|9172.1|9173.3|9170.9|9174.9|9172.8|9173|9170.9|95
1640651100000|2021-12-28 00:25:00|9173.4|9171|9174.2|9171.8|9174.3|9172.3|9173.3|9170.9|85
1640651400000|2021-12-28 00:30:00|9174.3|9171.9|9174.8|9172.4|9175.1|9173|9174.1|9171.7|110
1640651700000|2021-12-28 00:35:00|9174.6|9172.2|9174.6|9173.1|9175.2|9173.2|9174.4|9172|123
1640652000000|2021-12-28 00:40:00|9174.7|9172.3|9175.6|9173.2|9176.8|9174.8|9174.5|9172.3|177
1640652300000|2021-12-28 00:45:00|9175.5|9173.1|9175.5|9173.1|9176.1|9174|9175|9173|99
1640652600000|2021-12-28 00:50:00|9175.6|9173.2|9172.4|9170|9175.6|9173.7|9172.4|9170|176
1640652900000|2021-12-28 00:55:00|9172.3|9169.6|9170.6|9168.2|9172.5|9170.1|9170.1|9168|125
1640653200000|2021-12-28 01:00:00|9170.5|9168.1|9170.8|9168.4|9170.9|9169.1|9169.2|9167.2|133
1640653500000|2021-12-28 01:05:00|9170.6|9168.2|9171.8|9169.4|9172.8|9170.9|9170|9168|155
1640653800000|2021-12-28 01:10:00|9171.9|9169.5|9173.3|9170.9|9173.6|9171.4|9171.6|9169.3|156
1640654100000|2021-12-28 01:15:00|9173.2|9170.8|9173.6|9172.1|9174.1|9172.1|9172.6|9170.6|91
1640654400000|2021-12-28 01:20:00|9174.1|9171.7|9174.8|9172.4|9175.1|9173|9173.2|9171.2|106
1640654700000|2021-12-28 01:25:00|9174.3|9172.8|9174.7|9172.3|9175.9|9173.8|9174.1|9172.1|150
1640655000000|2021-12-28 01:30:00|9174.8|9172.4|9176.1|9173.7|9176.2|9174.3|9174.2|9172.1|143
1640655300000|2021-12-28 01:35:00|9176.3|9173.9|9177.5|9175.1|9177.6|9175.6|9176.1|9173.7|173
1640655600000|2021-12-28 01:40:00|9177.4|9175|9178|9175.6|9178.5|9176.6|9176.3|9174.5|152
1640655900000|2021-12-28 01:45:00|9178.1|9175.7|9178.4|9176|9179.1|9177|9177.4|9175.5|134
1640656200000|2021-12-28 01:50:00|9178.5|9176.1|9179|9177.5|9179.4|9177.5|9177.7|9175.8|77
1640656500000|2021-12-28 01:55:00|9179.1|9177.6|9179.1|9176.7|9179.5|9177.6|9177.6|9175.6|69
1640656800000|2021-12-28 02:00:00|9179.2|9176.8|9178.7|9177.2|9179.4|9177.5|9178.5|9176.7|79
1640657100000|2021-12-28 02:05:00|9178.9|9177.4|9178.1|9175.7|9179|9177.5|9177.7|9175.7|67
1640657400000|2021-12-28 02:10:00|9178.2|9175.8|9178.1|9175.7|9178.3|9176.5|9177.5|9175.6|88
1640657700000|2021-12-28 02:15:00|9178|9175.6|9177.1|9175.6|9178.2|9176.4|9176.7|9175|76
1640658000000|2021-12-28 02:20:00|9177.4|9175.9|9178|9176.5|9178.3|9176.7|9177.4|9175.9|62
1640658300000|2021-12-28 02:25:00|9177.9|9176.4|9177.9|9176.4|9178.1|9176.6|9177.7|9176.2|78
1640658600000|2021-12-28 02:30:00|9178|9176.5|9177.1|9175.6|9178|9176.5|9176.9|9175|86
1640658900000|2021-12-28 02:35:00|9177|9175.5|9176.8|9175.3|9177.4|9175.6|9176.6|9174.8|67
1640659200000|2021-12-28 02:40:00|9176.9|9175.4|9176.2|9174.7|9177.4|9175.4|9176.1|9174.2|62
1640659500000|2021-12-28 02:45:00|9176.1|9174.6|9176.3|9174.8|9176.7|9174.9|9176.1|9174.2|59
1640659800000|2021-12-28 02:50:00|9176.2|9174.7|9175.5|9174|9176.6|9174.8|9175.4|9173.9|68
1640660100000|2021-12-28 02:55:00|9175.4|9173.9|9175.8|9173.4|9175.8|9174.1|9173.8|9171.8|208
1640660400000|2021-12-28 03:00:00|9175.9|9173.5|9175.5|9174|9176.2|9174.2|9175|9173.3|91
1640660700000|2021-12-28 03:05:00|9175.4|9173.9|9177.5|9176|9177.9|9176|9175.4|9173.6|95
1640661000000|2021-12-28 03:10:00|9177.9|9175.5|9177.6|9175.2|9178.6|9176.7|9177.1|9175.1|105
1640661300000|2021-12-28 03:15:00|9177.7|9175.3|9178.5|9176.1|9178.6|9176.7|9177.2|9175.2|93
1640661600000|2021-12-28 03:20:00|9178.4|9176|9177.9|9176.4|9178.7|9176.7|9177.8|9175.9|82
1640661900000|2021-12-28 03:25:00|9178|9176.5|9178.4|9176|9178.6|9176.5|9177.2|9175.3|106
1640662200000|2021-12-28 03:30:00|9178.3|9175.9|9177.8|9175.4|9178.6|9176.5|9177.3|9175|101
1640662500000|2021-12-28 03:35:00|9177.9|9175.5|9176.2|9174.7|9178.4|9176.4|9176.1|9174.2|111
1640662800000|2021-12-28 03:40:00|9176.3|9174.8|9176.6|9174.2|9177.1|9175.1|9175.9|9174|85
1640663100000|2021-12-28 03:45:00|9176.5|9174.1|9176.6|9174.2|9177.1|9175.1|9175.9|9174|114
1640663400000|2021-12-28 03:50:00|9176.2|9174.7|9175.4|9173.9|9176.7|9175.2|9175.2|9173.3|96
1640663700000|2021-12-28 03:55:00|9175.5|9174|9175.1|9172.7|9175.7|9174|9174.2|9172.2|120
1640664000000|2021-12-28 04:00:00|9175.2|9172.8|9175.1|9172.7|9175.2|9173.1|9174.2|9172.3|107
1640664300000|2021-12-28 04:05:00|9175.2|9172.8|9175.6|9173.2|9175.6|9173.7|9174.6|9172.6|80
1640664600000|2021-12-28 04:10:00|9175.5|9173.1|9174.7|9173.2|9175.6|9173.7|9174.6|9172.6|103
1640664900000|2021-12-28 04:15:00|9174.6|9173.1|9176.4|9174.9|9177.1|9175|9174.6|9172.6|87
1640665200000|2021-12-28 04:20:00|9176.5|9175|9175.5|9174|9176.9|9175|9175.5|9173.7|67
1640665500000|2021-12-28 04:25:00|9175.6|9174.1|9175.9|9173.5|9176.9|9174.9|9175.4|9173.5|92
1640665800000|2021-12-28 04:30:00|9176|9173.6|9176.2|9174.7|9176.8|9174.9|9175.5|9173.5|98
1640666100000|2021-12-28 04:35:00|9176.3|9174.8|9176|9174.5|9177|9175.1|9175.5|9173.8|113
1640666400000|2021-12-28 04:40:00|9176.3|9173.9|9174.8|9173.3|9176.3|9174.1|9174.7|9172.7|108
1640666700000|2021-12-28 04:45:00|9174.9|9173.4|9174.9|9172.5|9175.9|9173.9|9174.5|9172.3|101
1640667000000|2021-12-28 04:50:00|9175|9172.6|9174.7|9173.2|9175.4|9173.4|9174.5|9172.3|117
1640667300000|2021-12-28 04:55:00|9175.1|9172.7|9174.4|9172|9176.1|9174.1|9173.8|9171.8|127
1640667600000|2021-12-28 05:00:00|9174.3|9171.9|9174.3|9171.9|9174.6|9172.6|9173.6|9171.7|93
1640667900000|2021-12-28 05:05:00|9173.9|9172.4|9175.2|9172.8|9175.3|9173.1|9173.4|9171.4|101
1640668200000|2021-12-28 05:10:00|9175.1|9172.7|9174.9|9172.5|9175.3|9173.2|9174.4|9172.4|113
1640668500000|2021-12-28 05:15:00|9174.8|9172.4|9174.8|9172.4|9175.3|9173.3|9173.7|9171.7|166
1640668800000|2021-12-28 05:20:00|9174.9|9172.5|9174.4|9172.9|9175.2|9173.1|9174.2|9172.3|90
1640669100000|2021-12-28 05:25:00|9174.5|9173|9176|9173.6|9176.5|9174.3|9174.3|9172.4|126
1640669400000|2021-12-28 05:30:00|9176.1|9173.7|9176.8|9174.4|9177|9175|9175.5|9173.5|99
1640669700000|2021-12-28 05:35:00|9176.9|9174.5|9176.4|9174.9|9176.9|9175|9176|9174.2|80
1640670000000|2021-12-28 05:40:00|9176.5|9175|9176.5|9174.1|9177.1|9175|9175.9|9174|63
1640670300000|2021-12-28 05:45:00|9176.6|9174.2|9176.6|9174.2|9176.8|9174.9|9175.9|9174.1|72
1640670600000|2021-12-28 05:50:00|9176.1|9174.6|9176.6|9174.2|9176.7|9174.8|9175.3|9173.3|64
1640670900000|2021-12-28 05:55:00|9176.7|9174.3|9175.6|9173.2|9176.7|9174.6|9175|9173.1|85
1640671200000|2021-12-28 06:00:00|9175.7|9173.3|9175.9|9173.5|9176.6|9174.5|9175|9173.3|123
1640671500000|2021-12-28 06:05:00|9175.8|9173.4|9174.7|9173.2|9176.2|9174.2|9174.4|9172.4|115
1640671800000|2021-12-28 06:10:00|9175.2|9172.8|9175.5|9173.1|9176|9174.1|9174.4|9172.5|101
1640672100000|2021-12-28 06:15:00|9175.6|9173.2|9175.3|9173.8|9175.7|9173.9|9174.9|9172.9|73
1640672400000|2021-12-28 06:20:00|9175.2|9173.7|9174.7|9173.2|9175.5|9173.9|9174.3|9172.5|120
1640672700000|2021-12-28 06:25:00|9174.6|9173.1|9175.4|9173|9175.5|9173.6|9174.2|9172.4|101
1640673000000|2021-12-28 06:30:00|9175.5|9173.1|9174.1|9172.6|9175.8|9173.8|9174.1|9172.1|129
1640673300000|2021-12-28 06:35:00|9174.2|9172.7|9173.6|9172.1|9174.9|9173.1|9173.5|9171.6|96
1640673600000|2021-12-28 06:40:00|9173.7|9172.2|9174.2|9172.7|9174.9|9172.9|9173.5|9171.4|130
1640673900000|2021-12-28 06:45:00|9174.1|9172.6|9176|9174.5|9176.9|9175|9174|9172.5|110
1640674200000|2021-12-28 06:50:00|9176.2|9174.7|9176.1|9174.6|9177|9175|9175.9|9174.1|66
1640674500000|2021-12-28 06:55:00|9176.3|9174.8|9177.5|9175.1|9177.9|9176|9175.9|9174.2|208
1640674800000|2021-12-28 07:00:00|9177.4|9175|9174.5|9173|9177.5|9175.5|9173.9|9172.2|133
1640675100000|2021-12-28 07:05:00|9174.6|9173.1|9176.2|9174.7|9176.8|9174.9|9174.4|9172.7|108
1640675400000|2021-12-28 07:10:00|9176.3|9174.8|9176.1|9174.6|9176.8|9175.1|9176|9174.2|113
1640675700000|2021-12-28 07:15:00|9176.2|9174.7|9176.4|9174.9|9176.9|9174.9|9176|9174.1|98
1640676000000|2021-12-28 07:20:00|9176.5|9175|9178.2|9175.8|9179.4|9177.3|9176.4|9174.9|167
1640676300000|2021-12-28 07:25:00|9178.3|9175.9|9178.4|9176|9178.9|9176.9|9177.6|9175.6|176
1640676600000|2021-12-28 07:30:00|9178.5|9176.1|9179|9177.5|9179.8|9178.3|9176.7|9174.7|161
1640676900000|2021-12-28 07:35:00|9179.1|9177.6|9179.7|9177.3|9180|9177.8|9177.3|9175.3|233
1640677200000|2021-12-28 07:40:00|9179.8|9177.4|9179.7|9178.2|9180.9|9178.8|9178.2|9176.5|256
1640677500000|2021-12-28 07:45:00|9180.1|9177.7|9179.3|9176.9|9181.4|9179.4|9177.8|9175.8|250
1640677800000|2021-12-28 07:50:00|9179.4|9177|9180.8|9178.4|9181.2|9179.3|9178|9175.8|199
1640678100000|2021-12-28 07:55:00|9180.9|9178.5|9181.3|9179.8|9182.4|9180.6|9179.8|9177.7|288
1640678400000|2021-12-28 08:00:00|9181.2|9179.7|9182.8|9180.4|9182.9|9180.9|9180|9178.1|429
1640678700000|2021-12-28 08:05:00|9182.2|9180.7|9178.3|9175.9|9182.7|9180.7|9177|9175.1|266
1640679000000|2021-12-28 08:10:00|9177.9|9176.4|9176.5|9174.1|9179|9177.1|9176.1|9174|276
1640679300000|2021-12-28 08:15:00|9176.6|9174.2|9174.8|9173.3|9176.7|9174.8|9174.8|9172.8|282
1640679600000|2021-12-28 08:20:00|9174.9|9173.4|9172.8|9171.3|9175.8|9174|9172.6|9170.6|369
1640679900000|2021-12-28 08:25:00|9172.7|9171.2|9173.4|9171.9|9174.4|9172.6|9170.3|9168.8|336
1640680200000|2021-12-28 08:30:00|9173.3|9171.8|9177.9|9175.5|9178.9|9176.7|9172|9169.9|279
1640680500000|2021-12-28 08:35:00|9178|9175.6|9178.1|9175.7|9178.4|9176.4|9173.9|9172|332
1640680800000|2021-12-28 08:40:00|9178.2|9175.8|9177.7|9175.3|9178.3|9176.5|9174.5|9172.6|376
1640681100000|2021-12-28 08:45:00|9177.6|9175.2|9175.3|9172.9|9179.3|9177.3|9174.5|9172.1|427
1640681400000|2021-12-28 08:50:00|9175.4|9173|9174.2|9172.7|9176.3|9174.4|9173.4|9171.9|277
1640681700000|2021-12-28 08:55:00|9174.1|9172.6|9172.8|9170.4|9174.9|9172.9|9171.6|9169.8|204
1640682000000|2021-12-28 09:00:00|9173|9170.6|9174.4|9172|9175|9172.8|9172.3|9170.6|332
1640682300000|2021-12-28 09:05:00|9174.3|9171.9|9171|9169.5|9174.5|9172.5|9170.7|9169.2|222
1640682600000|2021-12-28 09:10:00|9171.3|9169.8|9172.1|9170.6|9172.9|9170.9|9169.5|9168|262
1640682900000|2021-12-28 09:15:00|9172.2|9170.7|9168.4|9166|9172.2|9170.7|9167.6|9165.7|274
1640683200000|2021-12-28 09:20:00|9168.3|9165.9|9167.5|9165.1|9168.7|9166.9|9166.8|9164.8|263
1640683500000|2021-12-28 09:25:00|9167.4|9165|9168.7|9167.2|9169.5|9167.5|9166.8|9165|242
1640683800000|2021-12-28 09:30:00|9168.8|9167.3|9168.4|9166|9169.5|9167.5|9167.5|9165.4|255
1640684100000|2021-12-28 09:35:00|9168.5|9166.1|9169.3|9166.9|9170.4|9168.4|9167.8|9165.6|300
1640684400000|2021-12-28 09:40:00|9169.1|9166.7|9168.5|9166.1|9170|9168.3|9168.1|9166.1|292
1640684700000|2021-12-28 09:45:00|9168.2|9165.8|9167.8|9165.4|9168.4|9166.2|9167|9165|180
1640685000000|2021-12-28 09:50:00|9167.2|9165.7|9166.6|9165.1|9168.3|9166.3|9166.4|9164.8|162
1640685300000|2021-12-28 09:55:00|9166.9|9165.4|9165.3|9162.9|9167.2|9165.5|9164.7|9162.7|212
1640685600000|2021-12-28 10:00:00|9164.5|9163|9163.3|9160.9|9165.2|9163.3|9161.5|9159.5|450
1640685900000|2021-12-28 10:05:00|9163.2|9160.8|9163.5|9161.1|9164.8|9162.7|9162.2|9159.9|343
1640686200000|2021-12-28 10:10:00|9163.4|9161|9163.4|9161.9|9165.6|9163.8|9162.7|9160.7|180
1640686500000|2021-12-28 10:15:00|9163.5|9162|9162.5|9160.1|9163.9|9162|9160.5|9159|234
1640686800000|2021-12-28 10:20:00|9162|9160.5|9161.7|9160.2|9163.7|9161.9|9161.5|9159.6|152
1640687100000|2021-12-28 10:25:00|9162|9159.6|9163.1|9161.6|9163.7|9161.8|9161.5|9159.5|234
1640687400000|2021-12-28 10:30:00|9163|9161.5|9163.4|9161.9|9164.6|9162.9|9163|9161|225
1640687700000|2021-12-28 10:35:00|9163.5|9162|9164.5|9162.1|9165.1|9163.3|9161.9|9159.8|191
1640688000000|2021-12-28 10:40:00|9164.4|9162|9163.9|9162.4|9164.9|9163|9163.9|9162|162
1640688300000|2021-12-28 10:45:00|9164|9162.5|9165.2|9162.8|9166.1|9164.2|9164|9162.1|204
1640688600000|2021-12-28 10:50:00|9165.3|9162.9|9164.6|9162.2|9165.6|9163.6|9164|9161.9|223
1640688900000|2021-12-28 10:55:00|9164.5|9162.1|9162.4|9160.9|9164.8|9162.9|9162.3|9160.8|169
1640689200000|2021-12-28 11:00:00|9162.3|9160.8|9165.2|9163.7|9165.2|9163.7|9161.9|9159.9|158
1640689500000|2021-12-28 11:05:00|9165.1|9163.6|9166.8|9165.3|9166.9|9165.3|9163.8|9161.7|212
1640689800000|2021-12-28 11:10:00|9166.9|9165.4|9165.1|9162.7|9167.3|9165.5|9163.6|9161.7|223
1640690100000|2021-12-28 11:15:00|9165|9162.6|9163.3|9161.8|9165.3|9163.1|9162.8|9160.9|230
1640690400000|2021-12-28 11:20:00|9163.5|9162|9167|9164.6|9167.3|9165.1|9163|9161.2|272
1640690700000|2021-12-28 11:25:00|9167.1|9164.7|9166.5|9164.1|9167.8|9165.8|9165.7|9163.9|266
1640691000000|2021-12-28 11:30:00|9165.8|9164.3|9166.7|9164.3|9167.4|9165.4|9164.6|9162.6|223
1640691300000|2021-12-28 11:35:00|9166.8|9164.4|9166.4|9164.9|9167.5|9165.5|9165.7|9163.8|228
1640691600000|2021-12-28 11:40:00|9166.6|9165.1|9165.9|9163.5|9167|9165.1|9164.9|9163|142
1640691900000|2021-12-28 11:45:00|9165.8|9163.4|9164.5|9162.1|9166|9164|9164|9162|159
1640692200000|2021-12-28 11:50:00|9164.6|9162.2|9165|9163.5|9165.4|9163.6|9162.4|9160.6|248
1640692500000|2021-12-28 11:55:00|9164.9|9163.4|9162.5|9161|9165.3|9163.5|9162.2|9160.7|186
1640692800000|2021-12-28 12:00:00|9162.4|9160.9|9165.8|9164.3|9169.3|9167.4|9162.3|9160.7|415
1640693100000|2021-12-28 12:05:00|9166.2|9163.8|9165|9163.5|9168.4|9166.3|9164.3|9162.7|268
1640693400000|2021-12-28 12:10:00|9164.9|9163.4|9164.2|9162.7|9165.4|9163.5|9163.4|9161.8|181
1640693700000|2021-12-28 12:15:00|9164.7|9162.3|9164.9|9163.4|9165.5|9163.7|9163.4|9161.6|213
1640694000000|2021-12-28 12:20:00|9164.8|9163.3|9164.4|9162.9|9165.7|9163.8|9164|9162.5|155
1640694300000|2021-12-28 12:25:00|9164.5|9163|9165.7|9163.3|9166.4|9164.7|9164.5|9162.7|186
1640694600000|2021-12-28 12:30:00|9165.4|9163|9163.3|9161.8|9165.7|9163.6|9163|9161.3|229
1640694900000|2021-12-28 12:35:00|9163.4|9161.9|9165.6|9163.2|9166.3|9163.7|9162.9|9161.1|217
1640695200000|2021-12-28 12:40:00|9166.1|9163.6|9164.4|9162.9|9166.1|9163.7|9163.4|9161.9|162
1640695500000|2021-12-28 12:45:00|9164.3|9162.8|9165.1|9163.6|9165.1|9163.6|9163.7|9162.2|103
1640695800000|2021-12-28 12:50:00|9165.7|9163.3|9163.4|9161.9|9166.4|9164.3|9162.4|9160.8|287
1640696100000|2021-12-28 12:55:00|9163.5|9162|9164.8|9162.4|9166.6|9164.2|9163.4|9161.5|431
1640696400000|2021-12-28 13:00:00|9164.7|9162.3|9169.1|9166.7|9169.3|9167.3|9164.1|9162.2|280
1640696700000|2021-12-28 13:05:00|9168.7|9167.2|9164.5|9163|9169.6|9167.8|9164.1|9162.6|337
1640697000000|2021-12-28 13:10:00|9164.8|9162.4|9163.1|9160.7|9164.9|9163.1|9161.5|9159.7|298
1640697300000|2021-12-28 13:15:00|9163|9161.6|9162.6|9161.1|9164.7|9162.8|9162.6|9160.8|293
1640697600000|2021-12-28 13:20:00|9162.4|9160.9|9161.7|9160.2|9162.9|9160.9|9161|9159.5|226
1640697900000|2021-12-28 13:25:00|9161.6|9160.1|9164|9161.6|9164.1|9162.2|9161|9159.5|362
1640698200000|2021-12-28 13:30:00|9163.6|9162.1|9161|9159.5|9163.9|9162.1|9160.4|9158.9|332
1640698500000|2021-12-28 13:35:00|9160.9|9159.4|9163|9160.6|9163.6|9161.7|9160.5|9158.8|253
1640698800000|2021-12-28 13:40:00|9162.6|9161.1|9161.1|9159.6|9162.8|9161.1|9160.8|9159|251
1640699100000|2021-12-28 13:45:00|9161|9159.5|9162.6|9161.1|9163.1|9161.5|9160.5|9159|339
1640699400000|2021-12-28 13:50:00|9163|9160.6|9162.7|9161.2|9163|9161.2|9161.3|9159.4|212
1640699700000|2021-12-28 13:55:00|9162.8|9161.3|9167.2|9164.8|9167.2|9164.8|9162.3|9160.2|318
1640700000000|2021-12-28 14:00:00|9167.1|9164.7|9167.8|9165.4|9168|9166|9164.6|9162.5|500
1640700300000|2021-12-28 14:05:00|9168.2|9165.8|9170.1|9167.7|9172.3|9170.4|9168.1|9165.7|644
1640700600000|2021-12-28 14:10:00|9170.2|9167.8|9170.1|9167.7|9171.3|9169.3|9168.9|9166.8|377
1640700900000|2021-12-28 14:15:00|9169.6|9168.1|9170.9|9169.4|9173.8|9172|9169.5|9168|490
1640701200000|2021-12-28 14:20:00|9170.7|9169.2|9174.5|9173|9176|9174.1|9170.1|9168.2|495
1640701500000|2021-12-28 14:25:00|9174.4|9172.9|9177.2|9174.8|9178.3|9176.8|9173.4|9171.4|494
1640701800000|2021-12-28 14:30:00|9177|9174.6|9176.8|9174.4|9177.2|9175.3|9174.1|9172|475
1640702100000|2021-12-28 14:35:00|9176.5|9174.1|9176.5|9174.1|9177|9175.1|9174.5|9172.5|393
1640702400000|2021-12-28 14:40:00|9176.4|9174|9181.6|9179.2|9181.6|9179.5|9175.9|9173.8|429
1640702700000|2021-12-28 14:45:00|9181.5|9179.1|9182.9|9180.5|9183.7|9182.1|9179.9|9178.1|469
1640703000000|2021-12-28 14:50:00|9183.1|9180.7|9188.9|9186.5|9189.2|9187.1|9180.8|9178.9|606
1640703300000|2021-12-28 14:55:00|9188.8|9186.4|9179.3|9176.9|9190.2|9188|9176.6|9174.2|690
1640703600000|2021-12-28 15:00:00|9179.4|9177|9181.6|9179.2|9182.3|9180.2|9176.3|9174.3|599
1640703900000|2021-12-28 15:05:00|9181.7|9179.3|9186|9183.6|9188.1|9186.1|9180.3|9178.4|643
1640704200000|2021-12-28 15:10:00|9185.8|9183.4|9186|9183.6|9187.1|9185|9183.5|9181.6|560
1640704500000|2021-12-28 15:15:00|9186.1|9183.7|9184.9|9182.5|9186.4|9184.3|9183.6|9181.2|411
1640704800000|2021-12-28 15:20:00|9185|9182.6|9183.4|9181|9185.1|9182.7|9181.5|9179.5|409
1640705100000|2021-12-28 15:25:00|9183.5|9181.1|9184.7|9182.3|9185.7|9183.7|9182.7|9180.7|367
1640705400000|2021-12-28 15:30:00|9184.6|9182.2|9186.4|9184|9186.7|9184.3|9182.5|9180.5|385
1640705700000|2021-12-28 15:35:00|9186.5|9184.1|9188.7|9186.3|9189.3|9187.3|9186|9184.1|500
1640706000000|2021-12-28 15:40:00|9188.8|9186.4|9184.4|9182|9188.8|9186.9|9183.3|9181.2|547
1640706300000|2021-12-28 15:45:00|9184.3|9181.9|9188.4|9186|9190.4|9188.2|9184.2|9181.8|544
1640706600000|2021-12-28 15:50:00|9188.5|9186.1|9186.3|9183.9|9191.8|9189.9|9186.3|9183.9|426
1640706900000|2021-12-28 15:55:00|9185.9|9183.5|9185.3|9182.9|9186.5|9184.6|9184.1|9181.9|506
1640707200000|2021-12-28 16:00:00|9184.7|9183.2|9180.8|9178.4|9186.4|9184.3|9180.3|9178|613
1640707500000|2021-12-28 16:05:00|9180.7|9178.3|9178.4|9176.9|9181.8|9180|9178.1|9176|381
1640707800000|2021-12-28 16:10:00|9178.5|9177|9174.6|9173.1|9180.2|9178.2|9174.6|9172.5|478
1640708100000|2021-12-28 16:15:00|9174.9|9172.5|9174.6|9173.1|9176.1|9174|9174.3|9172.1|238
1640708400000|2021-12-28 16:20:00|9175|9172.6|9171.2|9169.7|9175|9172.7|9170.9|9169.4|298
1640708700000|2021-12-28 16:25:00|9171.3|9169.8|9167.7|9165.3|9171.8|9170|9166.7|9164.7|347
1640709000000|2021-12-28 16:30:00|9167.6|9165.2|9168.6|9166.2|9169|9166.7|9165.3|9163.8|295
1640709300000|2021-12-28 16:35:00|9169|9166.6|9166.7|9164.3|9169|9167.1|9166|9163.9|277
1640709600000|2021-12-28 16:40:00|9166.8|9164.4|9170.1|9167.7|9170.5|9168.6|9164.6|9162.2|287
1640709900000|2021-12-28 16:45:00|9170.2|9167.8|9169.3|9167.8|9171.7|9169.6|9168.8|9166.5|304
1640710200000|2021-12-28 16:50:00|9169.2|9167.7|9166.9|9164.5|9170.5|9168.6|9165.7|9163.8|271
1640710500000|2021-12-28 16:55:00|9167|9164.6|9169.1|9166.7|9170.9|9169.1|9166.4|9164.4|264
1640710800000|2021-12-28 17:00:00|9169|9166.6|9166.9|9164.5|9169.2|9167.2|9165.9|9164.1|180
1640711100000|2021-12-28 17:05:00|9166.4|9164.9|9168.2|9165.8|9169.5|9167.1|9166.1|9164.2|235
1640711400000|2021-12-28 17:10:00|9168.1|9165.7|9167.4|9165|9168.3|9166.4|9166.7|9164.6|168
1640711700000|2021-12-28 17:15:00|9167|9165.5|9166.4|9164|9167.5|9165.6|9164.6|9162.5|259
1640712000000|2021-12-28 17:20:00|9166.3|9163.9|9166.5|9164.1|9166.9|9164.5|9164.9|9162.9|211
1640712300000|2021-12-28 17:25:00|9165.3|9163.8|9164|9162.5|9166.4|9164.2|9163.1|9160.9|311
1640712600000|2021-12-28 17:30:00|9163.9|9162.4|9165|9162.6|9166.2|9164.2|9163.8|9161.7|361
1640712900000|2021-12-28 17:35:00|9164.9|9162.5|9166.8|9165.3|9168.1|9165.9|9164.3|9162.5|256
1640713200000|2021-12-28 17:40:00|9166.9|9165.4|9170.4|9168|9170.4|9168.3|9166.6|9164.5|283
1640713500000|2021-12-28 17:45:00|9170.3|9167.9|9169.7|9168.2|9170.6|9168.2|9168.5|9166.3|195
1640713800000|2021-12-28 17:50:00|9169.8|9168.3|9170.2|9167.8|9170.5|9168.5|9168.6|9166.5|230
1640714100000|2021-12-28 17:55:00|9170.3|9167.9|9169.9|9167.5|9171.1|9169|9169.3|9166.9|262
1640714400000|2021-12-28 18:00:00|9170|9167.6|9173.4|9171|9175.2|9172.8|9169.6|9167.5|543
1640714700000|2021-12-28 18:05:00|9173.5|9171.1|9174.5|9173|9176.8|9174.4|9172.8|9170.4|272
1640715000000|2021-12-28 18:10:00|9174.9|9172.5|9173.7|9171.3|9174.9|9173.2|9172.7|9170.7|221
1640715300000|2021-12-28 18:15:00|9173.6|9171.2|9175.4|9173|9175.7|9173.7|9173.1|9171.1|173
1640715600000|2021-12-28 18:20:00|9175.5|9173.1|9176.7|9175.2|9178.2|9175.9|9175.1|9173|243
1640715900000|2021-12-28 18:25:00|9176.8|9175.3|9176.8|9174.4|9177.4|9175.4|9175.8|9173.4|264
1640716200000|2021-12-28 18:30:00|9176.6|9174.2|9176.5|9174.1|9176.7|9174.4|9173.9|9171.5|346
1640716500000|2021-12-28 18:35:00|9176.3|9173.6|9177|9174.6|9177.2|9175.2|9174.7|9172.2|360
1640716800000|2021-12-28 18:40:00|9177.2|9174.8|9177.3|9175.8|9178.1|9176.1|9176.8|9174.7|258
1640717100000|2021-12-28 18:45:00|9177.5|9176|9177.3|9174.9|9178.1|9176.2|9176.6|9174|171
1640717400000|2021-12-28 18:50:00|9177.2|9174.8|9176|9173.6|9177.7|9175.9|9175.8|9173.4|173
1640717700000|2021-12-28 18:55:00|9175.9|9173.5|9175.5|9174|9177.2|9175.2|9174.7|9173|170
1640718000000|2021-12-28 19:00:00|9175.6|9174.1|9177.6|9175.2|9177.6|9175.7|9175.2|9173.6|283
1640718300000|2021-12-28 19:05:00|9177.7|9175.3|9178.5|9176.1|9178.5|9176.5|9176.7|9174.7|194
1640718600000|2021-12-28 19:10:00|9178.4|9176|9177.2|9174.8|9178.5|9176.6|9176.2|9174.2|173
1640718900000|2021-12-28 19:15:00|9177.3|9174.9|9178.6|9176.2|9178.7|9176.7|9176.7|9174.8|177
1640719200000|2021-12-28 19:20:00|9178.5|9176.1|9177.3|9174.9|9178.6|9176.5|9176.3|9174.3|140
1640719500000|2021-12-28 19:25:00|9177.4|9175|9177.2|9175.7|9178.4|9176.3|9176.8|9174.8|175
1640719800000|2021-12-28 19:30:00|9177.3|9175.8|9178.1|9175.7|9178.7|9176.8|9177.2|9175.2|179
1640720100000|2021-12-28 19:35:00|9178|9175.6|9178|9175.6|9178.2|9176.3|9177.1|9175|195
1640720400000|2021-12-28 19:40:00|9178.1|9175.7|9177.8|9176.3|9178.6|9176.8|9177.5|9175.6|114
1640720700000|2021-12-28 19:45:00|9177.7|9176.2|9176.5|9175|9178.3|9176.4|9176.4|9174.5|153
1640721000000|2021-12-28 19:50:00|9176.9|9174.5|9177.3|9174.9|9177.4|9175.7|9176.1|9174.2|154
1640721300000|2021-12-28 19:55:00|9177.4|9175|9176.7|9175.2|9178.2|9176.4|9176.6|9174.6|189
1640721600000|2021-12-28 20:00:00|9176.8|9175.3|9177.2|9174.8|9177.7|9175.5|9176|9174.1|230
1640721900000|2021-12-28 20:05:00|9177.3|9174.9|9176.3|9174.8|9177.7|9175.7|9176.3|9174.4|173
1640722200000|2021-12-28 20:10:00|9176.4|9174.9|9177.2|9174.8|9177.3|9175.2|9176.1|9174.2|168
1640722500000|2021-12-28 20:15:00|9177.3|9174.9|9177.2|9174.8|9177.6|9175.8|9176.1|9174.1|220
1640722800000|2021-12-28 20:20:00|9177.1|9174.7|9176.6|9174.2|9177.5|9175.8|9176.5|9174.1|202
1640723100000|2021-12-28 20:25:00|9176.7|9174.3|9177.4|9175|9177.7|9175.7|9176.1|9174.1|156
1640723400000|2021-12-28 20:30:00|9177.3|9174.9|9176.7|9175.2|9177.5|9175.6|9176.6|9174.4|177
1640723700000|2021-12-28 20:35:00|9176.6|9175.1|9176.1|9174.6|9177.3|9175.4|9175.8|9174.1|117
1640724000000|2021-12-28 20:40:00|9176.2|9174.7|9174.1|9171.7|9176.8|9174.9|9173.8|9171.4|158
1640724300000|2021-12-28 20:45:00|9173.9|9171.5|9174.1|9171.7|9175|9172.8|9173.1|9170.7|237
1640724600000|2021-12-28 20:50:00|9174|9171.6|9175.1|9172.7|9175.6|9173.2|9173.5|9171.5|223
1640724900000|2021-12-28 20:55:00|9175|9172.6|9173.3|9170.9|9175.1|9173.3|9172.6|9170.2|265
1640725200000|2021-12-28 21:00:00|9173.2|9170.8|9172.7|9170.3|9173.9|9171.5|9171.9|9169.8|124
1640725500000|2021-12-28 21:05:00|9172.6|9170.2|9173.2|9171.7|9173.6|9171.7|9172.4|9170.2|107
1640725800000|2021-12-28 21:10:00|9173.4|9171.9|9174.6|9172.2|9174.6|9172.6|9173.4|9171.4|72
1640726100000|2021-12-28 21:15:00|9174.4|9172|9173.7|9172.2|9174.9|9172.8|9173.6|9171.7|100
1640726400000|2021-12-28 21:20:00|9173.8|9171.4|9172|9169.6|9173.9|9171.8|9171.9|9169.5|77
1640726700000|2021-12-28 21:25:00|9172.1|9169.7|9174.2|9171.8|9174.2|9171.8|9170.8|9168.9|132
1640727000000|2021-12-28 21:30:00|9174.3|9171.9|9174.1|9171.7|9174.5|9172.6|9173.8|9171.7|72
1640727300000|2021-12-28 21:35:00|9174.2|9171.8|9174.6|9173.1|9175.9|9173.5|9174.2|9171.8|124
1640727600000|2021-12-28 21:40:00|9174.5|9173|9174.1|9171.7|9175.1|9173.2|9173.6|9171.3|88
1640727900000|2021-12-28 21:45:00|9173.8|9171.4|9173.8|9171.4|9174.3|9171.9|9172.9|9170.5|201
1640728200000|2021-12-28 21:50:00|9173.9|9171.5|9174|9171.3|9174.9|9172.3|9173.1|9170.7|181
1640728500000|2021-12-28 21:55:00|9174.1|9171.7|9178.7|9170.6|9178.7|9172.1|9173.6|9170.4|229
1640728800000|2021-12-28 22:00:00|9177.2|9169.9|9181.8|9172.4|9181.8|9173.2|9176.8|9169.9|37
1640729100000|2021-12-28 22:05:00|9181.6|9173.1|9182|9170.8|9182.3|9173.1|9180|9169|62
1640729400000|2021-12-28 22:10:00|9180.7|9171.7|9179.9|9170.4|9181.8|9173.1|9179.6|9168.9|369
1640729700000|2021-12-28 22:15:00|9179.8|9170.7|9179.9|9170.1|9180.7|9173|9179|9169.4|488
1640730000000|2021-12-28 22:20:00|9180|9170|9178.9|9170.7|9180.7|9172.4|9177.6|9169.1|673
1640730300000|2021-12-28 22:25:00|9178.8|9170.6|9178.8|9171.1|9180|9172.2|9178.4|9169.6|599
1640730600000|2021-12-28 22:30:00|9178.4|9163.4|9179.3|9164.3|9180.1|9165.1|9176.8|9161.8|285
1640730900000|2021-12-28 22:35:00|9179.2|9164.2|9180|9165|9181.8|9166.8|9178.3|9163.3|271
1640731200000|2021-12-28 22:40:00|9180.4|9165.4|9180.3|9165.3|9182.5|9167.5|9179.1|9164.1|228
1640731500000|2021-12-28 22:45:00|9180.8|9165.8|9181.3|9166.3|9181.8|9166.8|9179.6|9164.6|192
1640731800000|2021-12-28 22:50:00|9181.6|9166.6|9180.9|9165.9|9183.7|9172.2|9179.8|9164.8|282
1640732100000|2021-12-28 22:55:00|9181|9166|9181.6|9166.6|9183.5|9172.4|9178.1|9163.4|418
1640732400000|2021-12-28 23:00:00|9180.8|9165.8|9174.5|9171.5|9182.1|9172.9|9173.6|9164|511
1640732700000|2021-12-28 23:05:00|9174.6|9171.7|9174.3|9171.9|9175.2|9172|9174.2|9170.9|126
1640733000000|2021-12-28 23:10:00|9174.2|9171.8|9174.1|9171|9175|9171.9|9173.6|9169.8|146
1640733300000|2021-12-28 23:15:00|9174.2|9170.9|9173.7|9171.3|9174.2|9171.6|9173.5|9170.6|79
1640733600000|2021-12-28 23:20:00|9173.6|9171.2|9172.5|9170.1|9173.6|9171.2|9172|9169.6|80
1640733900000|2021-12-28 23:25:00|9172.4|9170|9172.5|9170.1|9172.7|9170.3|9172.4|9170|25
1640734200000|2021-12-28 23:30:00|9172.4|9170|9172.5|9170.1|9173.4|9171|9172|9169.5|110
1640734500000|2021-12-28 23:35:00|9173|9170.6|9174.1|9171.7|9174.3|9171.9|9173|9170.6|91
1640734800000|2021-12-28 23:40:00|9174.2|9171.8|9173.1|9170.7|9174.3|9171.9|9172.8|9170.3|93
1640735100000|2021-12-28 23:45:00|9173.2|9170.8|9173.4|9171|9173.6|9171.2|9172.8|9170.4|84
1640735400000|2021-12-28 23:50:00|9173.3|9170.9|9172.6|9170.2|9173.4|9171|9172.5|9170.1|91
1640735700000|2021-12-28 23:55:00|9172.7|9170.3|9172.8|9170.4|9173.2|9170.8|9172.7|9170.3|62
1640736000000|2021-12-29 00:00:00|9172.9|9170.5|9173.6|9171.2|9174.1|9171.7|9172.6|9170.3|173
1640736300000|2021-12-29 00:05:00|9173.4|9171|9172.5|9171|9173.6|9171.4|9172|9170.3|106
1640736600000|2021-12-29 00:10:00|9172.6|9171.1|9172.8|9170.4|9173.1|9171.1|9172.3|9170.3|59
1640736900000|2021-12-29 00:15:00|9172.9|9170.5|9174.5|9172.1|9175.1|9173.2|9172.7|9170.4|99
1640737200000|2021-12-29 00:20:00|9174.7|9172.3|9172.7|9171.2|9174.7|9172.8|9172.7|9170.9|67
1640737500000|2021-12-29 00:25:00|9172.8|9171.3|9173.3|9171.8|9173.9|9171.9|9172.6|9170.8|43
1640737800000|2021-12-29 00:30:00|9173.4|9171.9|9173.3|9171.8|9173.9|9172|9173.3|9171.3|36
1640738100000|2021-12-29 00:35:00|9173.4|9171.9|9172.6|9171.1|9174|9172|9172.5|9171|64
1640738400000|2021-12-29 00:40:00|9172.5|9171|9173.9|9171.5|9174|9172.1|9172.5|9171|51
1640738700000|2021-12-29 00:45:00|9173.4|9171.9|9174.5|9172.1|9174.7|9172.8|9173.4|9171.9|62
1640739000000|2021-12-29 00:50:00|9174.6|9172.2|9175|9173.5|9176.1|9174.2|9174.5|9172.1|160
1640739300000|2021-12-29 00:55:00|9175.1|9173.6|9173.5|9172|9175.9|9174|9173.2|9171.4|142
1640739600000|2021-12-29 01:00:00|9173.4|9171.9|9172.6|9171.1|9173.8|9172|9172.4|9170.6|99
1640739900000|2021-12-29 01:05:00|9172.5|9171|9173.4|9171.9|9173.6|9171.9|9172.5|9171|79
1640740200000|2021-12-29 01:10:00|9173.3|9171.8|9174.2|9172.7|9174.7|9172.8|9173.1|9171.2|78
1640740500000|2021-12-29 01:15:00|9174.1|9172.6|9175.8|9173.4|9176.1|9174|9174.1|9172.6|96
1640740800000|2021-12-29 01:20:00|9175.7|9173.3|9175.8|9174.3|9176.4|9174.7|9175.4|9173.3|94
1640741100000|2021-12-29 01:25:00|9175.7|9174.2|9174|9172.5|9176.3|9174.5|9173.9|9172|143
1640741400000|2021-12-29 01:30:00|9173.9|9172.4|9175|9173.5|9175.4|9173.7|9172.4|9170.8|207
1640741700000|2021-12-29 01:35:00|9174.9|9173.4|9177.4|9175.9|9178|9176.2|9174.8|9173.3|196
1640742000000|2021-12-29 01:40:00|9177.3|9175.8|9177.3|9175.8|9177.9|9176.1|9176.5|9174.8|158
1640742300000|2021-12-29 01:45:00|9177.5|9176|9176.6|9175.1|9177.8|9176|9176.5|9174.4|148
1640742600000|2021-12-29 01:50:00|9176.7|9175.2|9176.5|9175|9177.2|9175.3|9175.8|9174.3|105
1640742900000|2021-12-29 01:55:00|9176.6|9175.1|9176.6|9175.1|9176.7|9175.2|9175.4|9173.3|109
1640743200000|2021-12-29 02:00:00|9176.8|9175.3|9176.5|9175|9177.3|9175.7|9175.7|9173.8|96
1640743500000|2021-12-29 02:05:00|9176.6|9175.1|9176.8|9174.4|9177|9175.1|9173.6|9171.6|201
1640743800000|2021-12-29 02:10:00|9176.7|9174.3|9176|9173.6|9176.9|9174.8|9175.3|9173.4|144
1640744100000|2021-12-29 02:15:00|9175.9|9173.5|9173.6|9172.1|9176|9174|9173|9171.2|161
1640744400000|2021-12-29 02:20:00|9174.1|9171.7|9173.6|9171.2|9174.3|9172.4|9173.1|9170.7|119
1640744700000|2021-12-29 02:25:00|9173.5|9171.1|9173.8|9171.4|9173.8|9171.9|9172.9|9170.9|104
1640745000000|2021-12-29 02:30:00|9173.4|9171|9172.7|9170.3|9173.4|9171.1|9172|9170|102
1640745300000|2021-12-29 02:35:00|9172.6|9170.2|9170.8|9169.3|9172.8|9170.9|9170.7|9168.7|111
1640745600000|2021-12-29 02:40:00|9171.1|9168.7|9172.5|9170.1|9172.7|9170.7|9170.8|9168.7|138
1640745900000|2021-12-29 02:45:00|9172.6|9170.2|9172.6|9170.2|9174.2|9172.2|9171.9|9169.5|177
1640746200000|2021-12-29 02:50:00|9172.5|9170.1|9172|9169.6|9172.9|9170.5|9170.9|9168.8|184
1640746500000|2021-12-29 02:55:00|9171.5|9170|9171.7|9169.3|9172.9|9170.5|9171|9169.1|126
1640746800000|2021-12-29 03:00:00|9171.8|9169.4|9170.9|9169.4|9171.9|9169.6|9170.5|9168.1|145
1640747100000|2021-12-29 03:05:00|9171.1|9169.6|9173.7|9171.3|9173.8|9171.8|9171|9168.7|140
1640747400000|2021-12-29 03:10:00|9174|9171.6|9171.5|9170|9174.4|9172.2|9171|9169.3|147
1640747700000|2021-12-29 03:15:00|9171.4|9169.9|9172.6|9170.2|9173|9171.1|9171.2|9169.6|126
1640748000000|2021-12-29 03:20:00|9172.7|9170.3|9171.5|9170|9172.9|9170.7|9171.3|9169.4|101
1640748300000|2021-12-29 03:25:00|9171.6|9170.1|9170.7|9169.2|9172.3|9170.3|9170.5|9168.4|130
1640748600000|2021-12-29 03:30:00|9170.8|9169.3|9171.7|9169.3|9171.9|9169.6|9170.7|9168.6|145
1640748900000|2021-12-29 03:35:00|9171.8|9169.4|9171.5|9169.1|9171.8|9169.8|9170.7|9168.4|110
1640749200000|2021-12-29 03:40:00|9171.6|9169.2|9173.1|9170.7|9173.2|9171.2|9170.7|9168.8|113
1640749500000|2021-12-29 03:45:00|9173|9170.6|9172.5|9171|9173.3|9171.2|9172.2|9170.4|75
1640749800000|2021-12-29 03:50:00|9172.4|9170.9|9173.2|9171.7|9174|9171.9|9172.4|9170.5|107
1640750100000|2021-12-29 03:55:00|9173.3|9171.8|9173.3|9170.9|9174|9172|9172.7|9170.6|142
1640750400000|2021-12-29 04:00:00|9173|9170.6|9173.1|9171.6|9173.8|9171.9|9172.7|9170.6|102
1640750700000|2021-12-29 04:05:00|9173.7|9171.3|9174.6|9172.2|9174.6|9172.8|9173.3|9171.2|92
1640751000000|2021-12-29 04:10:00|9174.5|9172.1|9173.8|9171.4|9174.7|9172.5|9173.1|9171.1|103
1640751300000|2021-12-29 04:15:00|9173.7|9171.3|9174.6|9172.2|9174.7|9172.8|9173.2|9171.2|121
1640751600000|2021-12-29 04:20:00|9174.5|9172.1|9174.2|9172.7|9174.8|9172.9|9174|9172.1|67
1640751900000|2021-12-29 04:25:00|9174|9172.5|9174.5|9173|9175.6|9173.6|9174|9172.4|104
1640752200000|2021-12-29 04:30:00|9174.6|9173.1|9175.3|9172.9|9175.5|9173.5|9174.6|9172.6|96
1640752500000|2021-12-29 04:35:00|9175.4|9173|9175.8|9173.4|9176.1|9174.4|9175|9172.7|106
1640752800000|2021-12-29 04:40:00|9175.7|9173.3|9175.1|9173.6|9176.6|9174.7|9175|9173.1|119
1640753100000|2021-12-29 04:45:00|9175.2|9173.7|9176.3|9173.9|9176.3|9174.3|9175.1|9173.1|96
1640753400000|2021-12-29 04:50:00|9176.2|9173.8|9175.1|9173.6|9176.4|9174.5|9175|9173.1|83
1640753700000|2021-12-29 04:55:00|9175|9173.5|9175.1|9173.6|9176|9173.9|9175|9173.1|72
1640754000000|2021-12-29 05:00:00|9175.3|9173.8|9176.5|9174.1|9176.6|9174.5|9175|9173|92
1640754300000|2021-12-29 05:05:00|9176.4|9174|9176.4|9174|9176.7|9174.7|9175.7|9173.8|105
1640754600000|2021-12-29 05:10:00|9176.5|9174.1|9175.8|9174.3|9176.6|9174.5|9175.7|9173.7|80
1640754900000|2021-12-29 05:15:00|9175.7|9174.2|9176.4|9174|9176.6|9174.6|9175.5|9173.5|129
1640755200000|2021-12-29 05:20:00|9175.8|9174.3|9175.9|9174.4|9176.6|9174.5|9175.2|9173.3|137
1640755500000|2021-12-29 05:25:00|9175.8|9174.3|9176.4|9174|9176.6|9174.5|9175.4|9173.4|106
1640755800000|2021-12-29 05:30:00|9176.3|9173.9|9175.8|9174.3|9176.5|9174.5|9174.9|9173|123
1640756100000|2021-12-29 05:35:00|9175.9|9174.4|9175|9173.5|9176.1|9174.5|9174.7|9172.8|79
1640756400000|2021-12-29 05:40:00|9174.9|9173.4|9175.4|9173|9175.8|9173.6|9174.8|9172.9|58
1640756700000|2021-12-29 05:45:00|9175.3|9172.9|9176.5|9175|9176.6|9175.1|9174.9|9172.9|102
1640757000000|2021-12-29 05:50:00|9176.4|9174.9|9174.9|9173.4|9176.9|9175|9174.8|9172.9|98
1640757300000|2021-12-29 05:55:00|9175|9173.5|9176.3|9173.9|9176.4|9174.4|9174.8|9172.9|71
1640757600000|2021-12-29 06:00:00|9176.4|9174|9176|9174.5|9176.9|9174.9|9175.8|9173.7|82
1640757900000|2021-12-29 06:05:00|9176.5|9174.1|9175.3|9172.9|9176.6|9174.7|9174.7|9172.5|111
1640758200000|2021-12-29 06:10:00|9175.2|9172.8|9175.3|9172.9|9175.4|9173.4|9173.8|9171.9|142
1640758500000|2021-12-29 06:15:00|9175.4|9173|9175.9|9174.4|9176.5|9174.6|9175|9173|94
1640758800000|2021-12-29 06:20:00|9176|9174.5|9175|9173.5|9176.4|9174.6|9174.8|9173|81
1640759100000|2021-12-29 06:25:00|9175.2|9173.7|9175|9173.5|9175.5|9173.7|9174.8|9172.9|98
1640759400000|2021-12-29 06:30:00|9175.1|9173.6|9176|9174.5|9176.3|9174.7|9174.8|9173.3|114
1640759700000|2021-12-29 06:35:00|9175.9|9174.4|9175.9|9174.4|9176.4|9174.7|9175.3|9173.8|99
1640760000000|2021-12-29 06:40:00|9175.8|9174.3|9177.1|9175.6|9177.2|9175.7|9175.6|9174.1|100
1640760300000|2021-12-29 06:45:00|9177.2|9175.7|9178.3|9176.8|9178.7|9176.9|9177|9175.4|86
1640760600000|2021-12-29 06:50:00|9178.4|9176.9|9178.8|9177.3|9179.3|9177.5|9178|9176.3|109
1640760900000|2021-12-29 06:55:00|9178.7|9177.2|9180|9177.6|9180|9178.5|9178.5|9176.8|76
1640761200000|2021-12-29 07:00:00|9180.2|9177.8|9177.9|9176.4|9180.5|9178.4|9176.6|9174.5|192
1640761500000|2021-12-29 07:05:00|9177.8|9176.3|9177|9174.6|9178.8|9176.7|9176.5|9174.5|180
1640761800000|2021-12-29 07:10:00|9177.1|9174.7|9176.6|9175.1|9177.5|9175.7|9176.2|9174.4|155
1640762100000|2021-12-29 07:15:00|9176.5|9175|9178.5|9176.1|9178.7|9176.6|9176.5|9174.6|188
1640762400000|2021-12-29 07:20:00|9178.6|9176.2|9176.6|9175.1|9179|9177.1|9176.4|9174.4|269
1640762700000|2021-12-29 07:25:00|9176.5|9175|9176.9|9174.5|9177.8|9176|9176.3|9174.3|153
1640763000000|2021-12-29 07:30:00|9177|9174.6|9176.9|9174.5|9177.2|9175.3|9175.6|9174.1|167
1640763300000|2021-12-29 07:35:00|9177|9174.6|9175.9|9174.4|9177|9175.1|9175.7|9174|163
1640763600000|2021-12-29 07:40:00|9175.8|9174.3|9174.2|9171.8|9176.2|9174.5|9173.8|9171.8|203
1640763900000|2021-12-29 07:45:00|9174.1|9171.7|9174.5|9173|9175.2|9173.3|9173.1|9171.1|238
1640764200000|2021-12-29 07:50:00|9174.6|9173.1|9173.6|9171.2|9175.7|9173.9|9172.4|9170.5|287
1640764500000|2021-12-29 07:55:00|9173.2|9171.7|9174.1|9172.6|9175.1|9173|9173.2|9171.1|208
1640764800000|2021-12-29 08:00:00|9174|9172.5|9174.6|9173.1|9177.8|9175.8|9173.2|9170.9|421
1640765100000|2021-12-29 08:05:00|9174.7|9173.2|9175.7|9173.3|9176.1|9174.3|9173.4|9171.5|301
1640765400000|2021-12-29 08:10:00|9175.8|9173.4|9181.4|9179|9182.4|9180.3|9175.7|9173.3|301
1640765700000|2021-12-29 08:15:00|9181.5|9179.1|9186.9|9184.5|9187.2|9185.2|9180.6|9178.5|404
1640766000000|2021-12-29 08:20:00|9187|9184.6|9187.3|9184.9|9188|9186|9185.7|9183.7|439
1640766300000|2021-12-29 08:25:00|9187.2|9184.8|9185.8|9184.3|9189.2|9187.3|9185.6|9183.7|458
1640766600000|2021-12-29 08:30:00|9185.7|9184.2|9186.5|9184.1|9186.7|9184.9|9184.5|9182.8|270
1640766900000|2021-12-29 08:35:00|9186.3|9184.8|9185.4|9183|9187|9185.2|9184.5|9182.8|208
1640767200000|2021-12-29 08:40:00|9185.3|9182.9|9184.7|9182.3|9187.1|9185|9183.9|9182.1|222
1640767500000|2021-12-29 08:45:00|9184.2|9182.7|9188.7|9186.3|9191.3|9189.2|9184.1|9182.2|352
1640767800000|2021-12-29 08:50:00|9188.8|9186.4|9188.3|9185.9|9190|9188.1|9187.3|9185.4|329
1640768100000|2021-12-29 08:55:00|9187.9|9186.4|9190.1|9187.7|9191.3|9189.3|9187.3|9185.5|250
1640768400000|2021-12-29 09:00:00|9189.4|9187.9|9194.1|9192.6|9194.2|9192.7|9189|9187.1|241
1640768700000|2021-12-29 09:05:00|9193.9|9192.4|9195.4|9193.9|9197.4|9195.4|9193.2|9191.2|415
1640769000000|2021-12-29 09:10:00|9195.3|9193.8|9196.1|9193.7|9197|9195.2|9194.9|9193|296
1640769300000|2021-12-29 09:15:00|9196|9193.6|9195.3|9193.8|9197|9195|9194.9|9193|213
1640769600000|2021-12-29 09:20:00|9195.2|9193.7|9194|9192.5|9195.7|9193.9|9192.4|9190.9|411
1640769900000|2021-12-29 09:25:00|9194.6|9192.2|9193.1|9191.6|9196.6|9194.6|9193|9191.3|283
1640770200000|2021-12-29 09:30:00|9193.6|9191.2|9191.4|9189.9|9193.9|9191.8|9191.3|9189.8|195
1640770500000|2021-12-29 09:35:00|9191.6|9190.1|9193.7|9192.2|9194.3|9192.6|9191.5|9189.5|254
1640770800000|2021-12-29 09:40:00|9193.6|9192.1|9192.8|9191.3|9194.4|9192.8|9192.7|9190.9|291
1640771100000|2021-12-29 09:45:00|9191.9|9190.4|9193.7|9192.2|9195.2|9193.2|9188.7|9186.5|337
1640771400000|2021-12-29 09:50:00|9193.6|9192.1|9192.2|9190.7|9194.8|9192.9|9189.8|9188|287
1640771700000|2021-12-29 09:55:00|9192.5|9191|9193.1|9191.6|9193.7|9191.9|9192|9190.1|319
1640772000000|2021-12-29 10:00:00|9193.3|9191.8|9195.1|9193.6|9196.1|9194.2|9193|9191|323
1640772300000|2021-12-29 10:05:00|9195.2|9193.7|9196.5|9195|9196.9|9195|9193|9191|400
1640772600000|2021-12-29 10:10:00|9196.9|9194.5|9197.8|9196.3|9198.9|9196.9|9195.7|9193.8|343
1640772900000|2021-12-29 10:15:00|9197.9|9196.4|9200.4|9198.9|9201.1|9199.3|9197.5|9195.4|300
1640773200000|2021-12-29 10:20:00|9200.8|9198.4|9200.1|9198.6|9202.9|9201|9199.6|9198|272
1640773500000|2021-12-29 10:25:00|9200|9198.5|9195.6|9194.1|9200.7|9198.8|9195|9193.4|347
1640773800000|2021-12-29 10:30:00|9195.5|9194|9198.1|9196.6|9198.1|9196.6|9195.4|9193.7|401
1640774100000|2021-12-29 10:35:00|9198.2|9196.7|9195.8|9193.4|9198.2|9196.7|9195.2|9193.3|268
1640774400000|2021-12-29 10:40:00|9195.9|9193.5|9193.3|9191.8|9195.9|9194|9193|9191.2|238
1640774700000|2021-12-29 10:45:00|9193.2|9191.7|9188.8|9186.4|9193.5|9191.8|9188.3|9186.2|306
1640775000000|2021-12-29 10:50:00|9188.6|9186.2|9190|9188.5|9191.1|9189.1|9188.3|9186.1|288
1640775300000|2021-12-29 10:55:00|9190.3|9187.9|9192|9189.6|9192.5|9190.3|9189.7|9187.6|300
1640775600000|2021-12-29 11:00:00|9191.7|9189.3|9197.1|9195.6|9197.7|9195.8|9191.4|9189.2|305
1640775900000|2021-12-29 11:05:00|9197|9195.5|9189.6|9188.1|9197.2|9195.7|9189.6|9187.8|292
1640776200000|2021-12-29 11:10:00|9189.5|9188|9189.6|9188.1|9190.9|9189|9189.4|9187.5|149
1640776500000|2021-12-29 11:15:00|9189.8|9188.3|9188.4|9186.9|9190.7|9188.8|9188.3|9186.5|222
1640776800000|2021-12-29 11:20:00|9188.6|9187.1|9184.2|9181.8|9189.1|9187.2|9182.9|9180.9|385
1640777100000|2021-12-29 11:25:00|9184.1|9181.7|9185.2|9182.8|9185.3|9183.5|9182.2|9180.2|402
1640777400000|2021-12-29 11:30:00|9185.3|9182.9|9182.3|9180.8|9185.7|9184|9181.4|9179.6|486
1640777700000|2021-12-29 11:35:00|9182.6|9180.2|9182.3|9180.8|9185.1|9183|9181.6|9179.6|475
1640778000000|2021-12-29 11:40:00|9182.2|9180.7|9180|9178.5|9182.7|9180.9|9179.8|9178|390
1640778300000|2021-12-29 11:45:00|9179.9|9178.4|9181.1|9178.7|9182|9180.1|9179.8|9178.1|331
1640778600000|2021-12-29 11:50:00|9181|9178.6|9180.9|9178.5|9182.3|9180.3|9177.6|9175.8|300
1640778900000|2021-12-29 11:55:00|9180.1|9178.6|9181.9|9180.4|9183.3|9181.3|9179.9|9177.9|319
1640779200000|2021-12-29 12:00:00|9181.8|9180.3|9184.7|9183.2|9185.9|9183.8|9181.8|9180.3|390
1640779500000|2021-12-29 12:05:00|9184.8|9183.3|9188.2|9186.7|9189.3|9187.3|9184.6|9183.1|544
1640779800000|2021-12-29 12:10:00|9188.1|9186.6|9186.5|9184.1|9189.9|9188.2|9184.9|9183.1|440
1640780100000|2021-12-29 12:15:00|9186.2|9184.7|9191.2|9188.8|9191.4|9189.4|9186.1|9184.3|346
1640780400000|2021-12-29 12:20:00|9191.3|9188.9|9188|9185.6|9191.6|9189.6|9187.5|9185.4|376
1640780700000|2021-12-29 12:25:00|9188.1|9185.7|9187.1|9184.7|9188.3|9186.3|9184.9|9182.9|365
1640781000000|2021-12-29 12:30:00|9186.6|9185.1|9185.9|9184.4|9187.3|9185.2|9184.5|9182.7|345
1640781300000|2021-12-29 12:35:00|9186.1|9184.6|9187.2|9185.7|9188|9186|9185.5|9184|342
1640781600000|2021-12-29 12:40:00|9187.1|9185.6|9190.2|9188.7|9192.1|9190.4|9187.1|9185.6|421
1640781900000|2021-12-29 12:45:00|9190.6|9188.2|9186.6|9185.1|9191.4|9189.6|9186.1|9184.5|368
1640782200000|2021-12-29 12:50:00|9186.7|9185.2|9185.6|9184.1|9186.7|9185.2|9183.4|9181.7|397
1640782500000|2021-12-29 12:55:00|9185.7|9184.2|9188.6|9186.2|9188.7|9186.7|9182.5|9181|475
1640782800000|2021-12-29 13:00:00|9188.7|9186.3|9184.5|9183|9188.8|9186.8|9183.5|9181.5|679
1640783100000|2021-12-29 13:05:00|9184.4|9182.9|9182.7|9181.2|9185.7|9183.3|9182.4|9180.9|364
1640783400000|2021-12-29 13:10:00|9182.6|9181.1|9183.9|9181.5|9185.7|9184.2|9182.6|9181.1|323
1640783700000|2021-12-29 13:15:00|9183.5|9182|9178.5|9177|9184.7|9182.6|9178.2|9176.3|507
1640784000000|2021-12-29 13:20:00|9178.3|9176.8|9177.7|9176.2|9181.7|9180.2|9177.6|9176.1|550
1640784300000|2021-12-29 13:25:00|9177.8|9176.3|9177.9|9176.4|9180.1|9178.3|9175.2|9173.4|664
1640784600000|2021-12-29 13:30:00|9178.1|9175.7|9177.9|9175.5|9181.4|9179.4|9177.2|9175.3|569
1640784900000|2021-12-29 13:35:00|9177.8|9175.4|9171.8|9170.3|9177.8|9175.8|9170.7|9169|461
1640785200000|2021-12-29 13:40:00|9171.7|9170.2|9173.2|9171.7|9174.6|9172.6|9171|9168.9|564
1640785500000|2021-12-29 13:45:00|9173.4|9171.9|9172|9170.5|9174.1|9172|9170.7|9169|497
1640785800000|2021-12-29 13:50:00|9172.1|9170.6|9171.6|9170.1|9173.3|9171.5|9170.7|9169.1|406
1640786100000|2021-12-29 13:55:00|9171.5|9170|9171.2|9168.8|9171.7|9170.2|9167.6|9165.7|348
1640786400000|2021-12-29 14:00:00|9171|9168.6|9173.7|9172.2|9174.9|9173|9168.8|9167.3|556
1640786700000|2021-12-29 14:05:00|9173.6|9172.1|9172.1|9170.6|9174|9172.1|9170.3|9168.4|322
1640787000000|2021-12-29 14:10:00|9172.6|9170.2|9165.4|9163.9|9174.3|9172.1|9165|9163.2|465
1640787300000|2021-12-29 14:15:00|9165.5|9164|9162.8|9161.3|9165.8|9164.2|9162.5|9160.7|323
1640787600000|2021-12-29 14:20:00|9162.9|9161.4|9157.8|9156.3|9163.4|9161.9|9157.3|9155.8|393
1640787900000|2021-12-29 14:25:00|9157.7|9156.2|9159.5|9157.1|9159.7|9157.7|9155.9|9154.4|465
1640788200000|2021-12-29 14:30:00|9159.4|9157|9155.3|9152.9|9159.8|9157.8|9153.3|9151.2|630
1640788500000|2021-12-29 14:35:00|9155.2|9153.7|9157.3|9155.8|9159.2|9157.2|9152|9150.1|647
1640788800000|2021-12-29 14:40:00|9157.4|9155.9|9153.6|9151.2|9158.6|9156.5|9152.9|9151|521
1640789100000|2021-12-29 14:45:00|9153.5|9151.1|9148.9|9147.4|9153.6|9151.6|9146.4|9144.5|809
1640789400000|2021-12-29 14:50:00|9148.8|9147.3|9147.2|9145.7|9149.5|9147.7|9146.2|9144.5|538
1640789700000|2021-12-29 14:55:00|9147.3|9145.8|9149.9|9147.5|9150.3|9147.9|9146.4|9144.5|646
1640790000000|2021-12-29 15:00:00|9148.9|9147.4|9147.8|9145.4|9153|9150.6|9147.1|9145.3|716
1640790300000|2021-12-29 15:05:00|9147.9|9145.5|9141|9138.6|9148.2|9146.1|9139.7|9137.8|666
1640790600000|2021-12-29 15:10:00|9140.1|9138.5|9141.4|9139|9143.3|9140.9|9138.3|9136.4|524
1640790900000|2021-12-29 15:15:00|9141.2|9138.8|9138.5|9137|9141.5|9139.7|9135.7|9133.7|557
1640791200000|2021-12-29 15:20:00|9138.4|9136.9|9138.8|9137.3|9140|9138|9136.5|9134.5|528
1640791500000|2021-12-29 15:25:00|9138.9|9137.4|9139.7|9137.3|9140.9|9138.9|9136.8|9134.8|625
1640791800000|2021-12-29 15:30:00|9139.6|9137.2|9140.2|9137.8|9140.9|9138.9|9138.5|9136.5|572
1640792100000|2021-12-29 15:35:00|9140.3|9137.9|9138.4|9136.9|9140.5|9138.2|9136|9134.4|580
1640792400000|2021-12-29 15:40:00|9138.3|9136.8|9128.1|9126.6|9139.2|9137.4|9128|9126.4|597
1640792700000|2021-12-29 15:45:00|9128|9126.5|9131.4|9129|9132.5|9130.6|9127.6|9125.9|507
1640793000000|2021-12-29 15:50:00|9130.9|9129.4|9129.7|9128.2|9135.4|9133.3|9129.7|9128.2|712
1640793300000|2021-12-29 15:55:00|9129.8|9128.3|9135.6|9134.1|9139.2|9136.8|9128|9126.5|1080
1640793600000|2021-12-29 16:00:00|9135.5|9134|9137.2|9134.8|9138.8|9136.8|9131.7|9129.8|899
1640793900000|2021-12-29 16:05:00|9137.1|9134.7|9137.7|9135.3|9140.4|9138|9134.9|9132.9|520
1640794200000|2021-12-29 16:10:00|9137.8|9135.4|9138.4|9136.9|9138.8|9136.9|9134|9132.1|410
1640794500000|2021-12-29 16:15:00|9138.2|9136.7|9137.5|9136|9138.6|9137.1|9134.8|9133|325
1640794800000|2021-12-29 16:20:00|9137.4|9135.9|9139|9136.6|9139.1|9137.1|9134.2|9132.3|301
1640795100000|2021-12-29 16:25:00|9139.1|9136.7|9139.9|9137.5|9142.4|9140.3|9138.1|9136.3|355
1640795400000|2021-12-29 16:30:00|9139.8|9137.4|9144|9142.5|9144.6|9142.6|9138.2|9136.4|425
1640795700000|2021-12-29 16:35:00|9144.1|9142.6|9146|9144.5|9146.5|9144.5|9143.3|9141.4|234
1640796000000|2021-12-29 16:40:00|9146.5|9144.1|9147.4|9145|9147.5|9145.5|9144.3|9142.6|260
1640796300000|2021-12-29 16:45:00|9147.3|9144.9|9148.2|9146.7|9151.1|9148.8|9146.3|9144.6|349
1640796600000|2021-12-29 16:50:00|9148.1|9146.6|9149.1|9147.6|9149.9|9148.1|9147.1|9145.2|314
1640796900000|2021-12-29 16:55:00|9149.2|9147.7|9150.4|9148.9|9151.9|9150.2|9149.1|9147.1|301
1640797200000|2021-12-29 17:00:00|9150.3|9148.8|9146.9|9145.4|9151|9149|9146.4|9144.9|306
1640797500000|2021-12-29 17:05:00|9147|9145.5|9146.5|9145|9148.7|9147|9146.4|9144.6|197
1640797800000|2021-12-29 17:10:00|9146.6|9145.1|9148.9|9147.4|9149.4|9147.6|9145.2|9143.5|268
1640798100000|2021-12-29 17:15:00|9149.1|9147.6|9145.1|9143.6|9150.1|9148.6|9144.2|9142.7|284
1640798400000|2021-12-29 17:20:00|9145|9143.5|9144.9|9143.4|9145.6|9143.8|9143.9|9142.4|198
1640798700000|2021-12-29 17:25:00|9144.8|9143.3|9145.7|9144.2|9146.4|9144.6|9144.4|9142.8|178
1640799000000|2021-12-29 17:30:00|9145.6|9144.1|9145.8|9143.4|9146|9144.4|9144.5|9142.7|198
1640799300000|2021-12-29 17:35:00|9145.4|9143.9|9148.1|9146.6|9148.1|9146.6|9145.2|9143.5|187
1640799600000|2021-12-29 17:40:00|9148|9146.5|9150.8|9149.3|9151.3|9149.7|9148|9146.5|222
1640799900000|2021-12-29 17:45:00|9150.7|9149.2|9151.7|9150.2|9152.8|9150.9|9150.7|9149.2|187
1640800200000|2021-12-29 17:50:00|9151.5|9150|9151.8|9149.4|9152.6|9150.3|9150.8|9148.8|149
1640800500000|2021-12-29 17:55:00|9151.7|9149.3|9152|9149.6|9152.4|9150.3|9150.7|9148.7|270
1640800800000|2021-12-29 18:00:00|9151.7|9150.2|9154.1|9151.7|9154.7|9152.5|9148.2|9146.2|663
1640801100000|2021-12-29 18:05:00|9153.4|9151.9|9154|9152.5|9155.4|9153.7|9152.2|9150.7|302
1640801400000|2021-12-29 18:10:00|9153.9|9152.4|9153.9|9152.4|9155.4|9153.9|9153|9151.1|218
1640801700000|2021-12-29 18:15:00|9154|9152.5|9154|9152.5|9154.7|9153.1|9153|9151.5|198
1640802000000|2021-12-29 18:20:00|9154.1|9152.6|9155|9153.5|9155.4|9153.8|9154|9152|134
1640802300000|2021-12-29 18:25:00|9154.8|9153.3|9155.4|9153|9156.2|9154.2|9154.4|9152.6|214
1640802600000|2021-12-29 18:30:00|9154.9|9153.4|9157.7|9156.2|9158.4|9156.5|9154.5|9153|205
1640802900000|2021-12-29 18:35:00|9157.4|9155.9|9156.3|9154.8|9157.4|9155.9|9156.2|9154.3|155
1640803200000|2021-12-29 18:40:00|9156.4|9154.9|9155.4|9153.9|9156.9|9154.9|9155.1|9153.3|161
1640803500000|2021-12-29 18:45:00|9155.3|9153.8|9155|9152.6|9156.2|9154.2|9153.9|9152.4|202
1640803800000|2021-12-29 18:50:00|9154.9|9152.5|9154.5|9153|9155|9153.1|9153.6|9151.9|137
1640804100000|2021-12-29 18:55:00|9154.6|9153.1|9151.8|9149.4|9155.4|9153.9|9151.4|9149.3|166
1640804400000|2021-12-29 19:00:00|9151.7|9149.3|9151.1|9149.6|9151.8|9150.3|9149.7|9148|241
1640804700000|2021-12-29 19:05:00|9151|9149.5|9150.8|9149.3|9151.2|9149.7|9149.6|9148|170
1640805000000|2021-12-29 19:10:00|9150.6|9149.1|9151.1|9149.6|9151.6|9149.9|9150|9148.5|146
1640805300000|2021-12-29 19:15:00|9151|9149.5|9151.2|9149.7|9151.6|9149.8|9150.4|9148.6|119
1640805600000|2021-12-29 19:20:00|9151.1|9149.6|9151.4|9149.9|9151.5|9150|9150.4|9148.6|120
1640805900000|2021-12-29 19:25:00|9151.5|9150|9150.4|9148.9|9152.1|9150.6|9150.3|9148.3|116
1640806200000|2021-12-29 19:30:00|9150.5|9149|9150.8|9148.4|9151.7|9149.8|9150.2|9148.2|155
1640806500000|2021-12-29 19:35:00|9150.7|9148.3|9150.9|9148.5|9151.6|9149.6|9150.3|9148.3|115
1640806800000|2021-12-29 19:40:00|9151|9148.6|9147.9|9146.4|9151|9149.1|9147.4|9145.3|219
1640807100000|2021-12-29 19:45:00|9148|9146.5|9147.6|9145.2|9148.7|9147.2|9146.9|9145|168
1640807400000|2021-12-29 19:50:00|9147.7|9145.3|9148.1|9146.6|9148.5|9146.7|9147.1|9145.1|116
1640807700000|2021-12-29 19:55:00|9148|9146.5|9145.8|9144.3|9149.8|9147.7|9145.6|9144.1|294
1640808000000|2021-12-29 20:00:00|9146|9144.5|9145.5|9144|9147.1|9145.3|9145.1|9143.5|267
1640808300000|2021-12-29 20:05:00|9145.2|9143.7|9144.3|9142.8|9145.2|9143.7|9143.2|9141.2|118
1640808600000|2021-12-29 20:10:00|9144.4|9142.9|9145.7|9143.3|9146.9|9145.1|9144.4|9142.5|189
1640808900000|2021-12-29 20:15:00|9145.8|9143.4|9146.2|9143.8|9146.4|9144.4|9145|9143.1|122
1640809200000|2021-12-29 20:20:00|9145.8|9144.3|9146.4|9144|9147.2|9145.2|9145.7|9143.7|127
1640809500000|2021-12-29 20:25:00|9146.5|9144.1|9145.4|9143|9146.8|9144.7|9144.6|9142.9|140
1640809800000|2021-12-29 20:30:00|9145.5|9143.1|9145.6|9143.2|9145.7|9143.7|9143.9|9142|150
1640810100000|2021-12-29 20:35:00|9145.5|9143.1|9145.9|9144.4|9146.6|9144.8|9144.9|9143|138
1640810400000|2021-12-29 20:40:00|9145.8|9144.3|9145.4|9143|9146.5|9144.5|9144.7|9142.8|129
1640810700000|2021-12-29 20:45:00|9145.3|9142.9|9146.5|9145|9147.2|9145.2|9144.8|9142.9|182
1640811000000|2021-12-29 20:50:00|9146.4|9144.9|9146.9|9144.5|9147.6|9145.7|9146.4|9144.4|169
1640811300000|2021-12-29 20:55:00|9146.5|9144.1|9147.1|9145.6|9147.7|9145.6|9144.8|9142.8|430
1640811600000|2021-12-29 21:00:00|9147.2|9145.7|9148.4|9146.9|9148.9|9147.3|9146|9143.8|364
1640811900000|2021-12-29 21:05:00|9148.5|9147|9148|9145.6|9149|9147|9147.4|9145.4|88
1640812200000|2021-12-29 21:10:00|9148.1|9145.7|9147.6|9145.2|9148.6|9146.8|9147.2|9145.2|102
1640812500000|2021-12-29 21:15:00|9147.7|9145.3|9147.3|9145.8|9147.8|9145.9|9147.1|9145.1|76
1640812800000|2021-12-29 21:20:00|9147.1|9145.6|9145.4|9143.9|9147.7|9145.8|9145.4|9143.9|80
1640813100000|2021-12-29 21:25:00|9145.6|9144.1|9144.5|9142.1|9146.5|9144.5|9144.2|9141.8|126
1640813400000|2021-12-29 21:30:00|9144.6|9142.2|9147.9|9145.5|9147.9|9146.1|9144.5|9142.1|91
1640813700000|2021-12-29 21:35:00|9147.7|9145.3|9147.5|9146|9148.6|9146.2|9147.3|9145.3|60
1640814000000|2021-12-29 21:40:00|9147.8|9145.4|9147.9|9145.5|9148.7|9146.8|9147.3|9145|86
1640814300000|2021-12-29 21:45:00|9148.1|9145.3|9148.2|9146.7|9149.4|9147|9147.4|9145.3|119
1640814600000|2021-12-29 21:50:00|9148.1|9146.6|9148.4|9146|9149.8|9147.6|9148.1|9144.8|112
1640814900000|2021-12-29 21:55:00|9148.7|9146.3|9147.8|9145.2|9150.3|9146.8|9147.6|9144.3|215
1640815200000|2021-12-29 22:00:00|9147.6|9145.3|9147.7|9143.8|9148.3|9145.3|9147.5|9143.8|43
1640815500000|2021-12-29 22:05:00|9147.6|9144|9147.8|9144.5|9148.1|9144.9|9147.2|9142.5|74
1640815800000|2021-12-29 22:10:00|9148.5|9144|9147.8|9143.7|9148.5|9144.2|9147.5|9142.7|129
1640816100000|2021-12-29 22:15:00|9147.9|9144.7|9148.5|9143.9|9148.5|9144.9|9147.3|9142.9|88
1640816400000|2021-12-29 22:20:00|9148.6|9144|9147.9|9144|9148.7|9144.6|9147.5|9142.4|167
1640816700000|2021-12-29 22:25:00|9148.3|9144.9|9148.4|9144.4|9150.4|9145.2|9147.6|9142.9|117
1640817000000|2021-12-29 22:30:00|9148.2|9143.9|9149.6|9144.5|9151.6|9146.1|9147.3|9132.3|438
1640817300000|2021-12-29 22:35:00|9149.7|9144.4|9150.9|9146.7|9153.8|9146.8|9149.1|9143.8|276
1640817600000|2021-12-29 22:40:00|9150.8|9146.8|9151.5|9145.9|9154|9146.8|9149.4|9145|176
1640817900000|2021-12-29 22:45:00|9151.9|9145.7|9150.5|9146.3|9152.2|9146.3|9150.2|9144.7|141
1640818200000|2021-12-29 22:50:00|9150.8|9146|9150.8|9145.2|9151.2|9146.7|9149.1|9144.3|194
1640818500000|2021-12-29 22:55:00|9150.9|9145.1|9149.8|9145.8|9151.1|9146.7|9149.1|9144.5|245
1640818800000|2021-12-29 23:00:00|9149.9|9145.6|9147.8|9145.2|9151.1|9145.8|9146.9|9142.5|490
1640819100000|2021-12-29 23:05:00|9147.9|9145.3|9148.3|9145.9|9149|9146.6|9147.2|9144.8|137
1640819400000|2021-12-29 23:10:00|9148.4|9146|9148.3|9145.9|9148.8|9146.7|9147.8|9145.4|124
1640819700000|2021-12-29 23:15:00|9148.2|9145.8|9148.6|9146.2|9148.7|9146.3|9147.3|9145.2|123
1640820000000|2021-12-29 23:20:00|9148.5|9146.1|9147.5|9145.1|9148.5|9146.1|9146.9|9144.6|97
1640820300000|2021-12-29 23:25:00|9147.4|9145|9147.2|9144.8|9147.5|9145.1|9146.8|9144.4|70
1640820600000|2021-12-29 23:30:00|9147.1|9144.7|9147.2|9144.8|9147.5|9145.1|9146.7|9144.3|111
1640820900000|2021-12-29 23:35:00|9147.1|9144.7|9147.1|9144.7|9147.5|9145.1|9146.8|9144.4|98
1640821200000|2021-12-29 23:40:00|9146.9|9144.5|9145.1|9142.7|9147.5|9145.7|9144.8|9142.4|141
1640821500000|2021-12-29 23:45:00|9145.3|9142.9|9144.4|9142|9145.5|9143.5|9143.7|9141.5|119
1640821800000|2021-12-29 23:50:00|9144.5|9142.1|9142.9|9140.5|9144.5|9142.3|9142.6|9140.2|145
1640822100000|2021-12-29 23:55:00|9143|9140.6|9140.6|9138.2|9143.2|9140.7|9140.3|9137.9|147
1640822400000|2021-12-30 00:00:00|9140.5|9138.1|9142.8|9140.4|9143.9|9141.7|9140.3|9138|236
1640822700000|2021-12-30 00:05:00|9142.9|9140.5|9144.1|9142.6|9144.7|9142.9|9142.2|9139.9|203
1640823000000|2021-12-30 00:10:00|9144.2|9142.7|9144.7|9142.3|9145.1|9143.2|9142.8|9140.9|153
1640823300000|2021-12-30 00:15:00|9144.2|9142.7|9144.7|9142.3|9144.9|9142.9|9143.9|9142|82
1640823600000|2021-12-30 00:20:00|9144.6|9142.2|9144.4|9142|9145.3|9143.4|9143.2|9141.1|160
1640823900000|2021-12-30 00:25:00|9144.1|9141.7|9142.9|9140.5|9144.1|9142.1|9142.4|9140|141
1640824200000|2021-12-30 00:30:00|9142.8|9140.4|9142.7|9140.3|9143.9|9141.9|9142.1|9140.2|120
1640824500000|2021-12-30 00:35:00|9142.5|9140.1|9143|9140.6|9143.2|9141.1|9142.2|9140.1|80
1640824800000|2021-12-30 00:40:00|9143.1|9140.7|9142.4|9140.9|9143.1|9141.2|9142.2|9139.8|96
1640825100000|2021-12-30 00:45:00|9142.5|9141|9143.8|9141.4|9144|9141.7|9142.3|9140.3|112
1640825400000|2021-12-30 00:50:00|9143.7|9141.3|9143.8|9141.4|9144|9142|9142.5|9140.5|123
1640825700000|2021-12-30 00:55:00|9143.9|9141.5|9143.9|9141.5|9144.2|9141.9|9142.7|9140.3|155
1640826000000|2021-12-30 01:00:00|9143.8|9141.4|9146.7|9144.3|9147.2|9145.4|9143.3|9141.2|225
1640826300000|2021-12-30 01:05:00|9146.8|9144.4|9148.7|9146.3|9149.1|9147.1|9146.2|9144|131
1640826600000|2021-12-30 01:10:00|9148.9|9146.5|9146.9|9145.4|9149.8|9147.9|9146.4|9144.4|147
1640826900000|2021-12-30 01:15:00|9147.3|9144.9|9147|9144.6|9148.2|9146.4|9146.2|9144.4|155
1640827200000|2021-12-30 01:20:00|9146.8|9144.4|9149.3|9147.8|9149.8|9148|9145.8|9144|171
1640827500000|2021-12-30 01:25:00|9149.2|9147.7|9149.8|9147.4|9150.2|9148.2|9148.8|9147|123
1640827800000|2021-12-30 01:30:00|9149.7|9147.3|9151.7|9149.3|9152.1|9150|9149.3|9147.2|140
1640828100000|2021-12-30 01:35:00|9151.9|9149.5|9151.6|9150.1|9152.5|9150.5|9150.8|9148.7|153
1640828400000|2021-12-30 01:40:00|9152|9149.6|9151.3|9149.8|9152.9|9150.6|9150.4|9148|184
1640828700000|2021-12-30 01:45:00|9151.2|9148.8|9152.2|9149.8|9152.5|9150.4|9151.1|9148.8|145
1640829000000|2021-12-30 01:50:00|9152.1|9149.7|9152.1|9149.7|9152.7|9150.7|9151.3|9149.3|127
1640829300000|2021-12-30 01:55:00|9152|9149.6|9151.9|9149.5|9152.8|9150.8|9150.7|9148.7|166
1640829600000|2021-12-30 02:00:00|9151.5|9150|9152|9150.5|9153.1|9151|9151.5|9149.4|150
1640829900000|2021-12-30 02:05:00|9152.4|9150|9153.4|9151|9153.8|9151.8|9152.1|9149.9|128
1640830200000|2021-12-30 02:10:00|9153.5|9151.1|9151.7|9150.2|9153.7|9151.3|9151.7|9149.8|123
1640830500000|2021-12-30 02:15:00|9151.6|9150.1|9152.9|9150.5|9153.2|9151.1|9151.5|9149.7|102
1640830800000|2021-12-30 02:20:00|9152.8|9150.4|9153.7|9151.3|9153.8|9152.1|9152.3|9150.4|65
1640831100000|2021-12-30 02:25:00|9153.8|9151.4|9152.5|9151|9154|9152.5|9152.2|9150.4|72
1640831400000|2021-12-30 02:30:00|9152.4|9150.9|9153.7|9151.3|9153.8|9151.9|9151.7|9150|131
1640831700000|2021-12-30 02:35:00|9153.8|9151.4|9152.4|9150.9|9154.5|9152.6|9152.2|9150.3|124
1640832000000|2021-12-30 02:40:00|9152.5|9151|9154.1|9152.6|9154.7|9152.8|9152.4|9150.3|108
1640832300000|2021-12-30 02:45:00|9154|9152.5|9153.6|9151.2|9154.1|9152.6|9152.9|9151.1|72
1640832600000|2021-12-30 02:50:00|9153.8|9151.4|9153.7|9151.3|9154|9152.2|9153.1|9151.2|98
1640832900000|2021-12-30 02:55:00|9153.1|9151.6|9153.1|9151.6|9154.1|9152.1|9152.9|9151.2|98
1640833200000|2021-12-30 03:00:00|9153.2|9151.7|9152.7|9150.3|9153.9|9151.8|9152|9150.1|106
1640833500000|2021-12-30 03:05:00|9152.2|9150.7|9151.6|9149.2|9152.4|9150.9|9151|9149.1|74
1640833800000|2021-12-30 03:10:00|9151.5|9149.1|9152.1|9149.7|9152.5|9150.7|9151.1|9149.1|74
1640834100000|2021-12-30 03:15:00|9152.2|9149.8|9151.8|9149.4|9152.6|9150.5|9150.5|9148.7|104
1640834400000|2021-12-30 03:20:00|9152|9149.6|9152.7|9150.3|9152.7|9150.9|9151.3|9149.1|92
1640834700000|2021-12-30 03:25:00|9152.8|9150.4|9152.9|9151.4|9153.5|9151.6|9152|9149.7|157
1640835000000|2021-12-30 03:30:00|9153|9151.5|9153.6|9151.2|9153.9|9152|9153|9150.7|110
1640835300000|2021-12-30 03:35:00|9153.8|9151.4|9153|9151.5|9153.9|9151.6|9152.7|9150.8|99
1640835600000|2021-12-30 03:40:00|9152.9|9151.4|9154|9152.5|9154.4|9152.5|9152.8|9150.9|137
1640835900000|2021-12-30 03:45:00|9153.9|9152.4|9154.6|9153.1|9155.1|9153.2|9153.7|9151.7|111
1640836200000|2021-12-30 03:50:00|9154.8|9153.3|9155.5|9154|9155.9|9154.4|9154.1|9152.1|127
1640836500000|2021-12-30 03:55:00|9155.7|9154.2|9155.6|9153.2|9156.1|9154.2|9154.8|9152.7|221
1640836800000|2021-12-30 04:00:00|9155.7|9153.3|9156.1|9153.7|9156.2|9154.3|9155|9152.9|189
1640837100000|2021-12-30 04:05:00|9155.6|9154.1|9156.2|9153.8|9157.1|9154.7|9155.5|9153.6|141
1640837400000|2021-12-30 04:10:00|9156.3|9153.9|9155.7|9154.2|9156.3|9154.3|9155.3|9153.5|69
1640837700000|2021-12-30 04:15:00|9155.6|9154.1|9155.8|9153.4|9156.4|9154.5|9155.3|9153.4|93
1640838000000|2021-12-30 04:20:00|9155.9|9153.5|9155.4|9153.9|9157.4|9155.1|9155.2|9153.3|136
1640838300000|2021-12-30 04:25:00|9155.7|9153.3|9156.4|9154.9|9157.3|9155.4|9155.2|9153.3|133
1640838600000|2021-12-30 04:30:00|9157.1|9154.7|9156.8|9154.4|9157.4|9155.5|9156.1|9154.4|151
1640838900000|2021-12-30 04:35:00|9156.9|9154.5|9156.2|9154.7|9157.4|9155.5|9156.1|9154.2|90
1640839200000|2021-12-30 04:40:00|9156.3|9154.8|9157.1|9155.6|9157.2|9155.7|9156.2|9154.3|161
1640839500000|2021-12-30 04:45:00|9157.2|9155.7|9158.2|9156.7|9160.2|9158.2|9157|9155.2|182
1640839800000|2021-12-30 04:50:00|9158.3|9156.8|9158.1|9156.6|9158.8|9156.8|9157.8|9155.9|82
1640840100000|2021-12-30 04:55:00|9158.2|9156.7|9158.1|9156.6|9158.6|9157|9158|9156.2|51
1640840400000|2021-12-30 05:00:00|9158.2|9156.7|9159.4|9157|9159.6|9157.9|9158.1|9156.1|148
1640840700000|2021-12-30 05:05:00|9159.5|9157.1|9160.2|9157.8|9160.4|9158.5|9158.8|9157.1|68
1640841000000|2021-12-30 05:10:00|9160.3|9157.9|9159.7|9158.2|9160.5|9158.4|9159.6|9157.6|72
1640841300000|2021-12-30 05:15:00|9159.8|9158.3|9160.1|9157.7|9160.4|9158.4|9159.6|9157.7|114
1640841600000|2021-12-30 05:20:00|9159.7|9158.2|9160.2|9157.8|9160.5|9158.4|9159.6|9157.7|75
1640841900000|2021-12-30 05:25:00|9160.3|9157.9|9160.2|9157.8|9160.4|9158.4|9159.7|9157.7|77
1640842200000|2021-12-30 05:30:00|9160.3|9157.9|9161.5|9159.1|9161.6|9159.8|9160.2|9157.8|96
1640842500000|2021-12-30 05:35:00|9161.4|9159|9163.9|9161.5|9164.5|9162.6|9161.3|9159|190
1640842800000|2021-12-30 05:40:00|9163.8|9161.4|9162.7|9160.3|9163.9|9161.7|9161.9|9159.9|116
1640843100000|2021-12-30 05:45:00|9162.6|9160.2|9161.2|9159.7|9162.8|9160.7|9161|9159.3|118
1640843400000|2021-12-30 05:50:00|9161.3|9159.8|9161.2|9159.7|9161.8|9159.9|9160.9|9159.1|91
1640843700000|2021-12-30 05:55:00|9161.3|9159.8|9163.5|9161.1|9163.7|9161.7|9161.1|9159.3|132
1640844000000|2021-12-30 06:00:00|9163.4|9161|9161.6|9159.2|9163.5|9161.6|9161.1|9159.1|177
1640844300000|2021-12-30 06:05:00|9161.1|9159.6|9161.4|9159.9|9162|9160.4|9161|9159.1|142
1640844600000|2021-12-30 06:10:00|9161.2|9159.7|9160.3|9158.8|9161.8|9160|9160|9158.3|132
1640844900000|2021-12-30 06:15:00|9160.4|9158.9|9161.2|9159.7|9162.2|9160.2|9160.1|9158.3|134
1640845200000|2021-12-30 06:20:00|9161.1|9159.6|9161.2|9159.7|9162|9160.2|9160.9|9159|137
1640845500000|2021-12-30 06:25:00|9161.7|9159.3|9161|9158.6|9161.8|9160.1|9160.5|9158.6|121
1640845800000|2021-12-30 06:30:00|9160.9|9159.4|9160.8|9159.3|9162|9160|9160.4|9158.6|157
1640846100000|2021-12-30 06:35:00|9160.9|9159.4|9164.5|9162.1|9164.6|9162.4|9160.9|9159.1|210
1640846400000|2021-12-30 06:40:00|9164.4|9162|9165.9|9163.5|9167|9165.1|9164.3|9162|236
1640846700000|2021-12-30 06:45:00|9165.8|9163.4|9167.7|9165.3|9167.7|9165.5|9165.1|9163|183
1640847000000|2021-12-30 06:50:00|9167.8|9165.4|9171.8|9169.4|9172.1|9170|9167.3|9165.3|257
1640847300000|2021-12-30 06:55:00|9171.6|9169.2|9171.7|9169.3|9172.5|9170.1|9170.5|9168.4|195
1640847600000|2021-12-30 07:00:00|9171.8|9169.4|9168.2|9165.8|9171.9|9169.5|9167.9|9165.6|287
1640847900000|2021-12-30 07:05:00|9168.1|9165.7|9168.6|9167.1|9170.1|9168.1|9167.7|9165.7|322
1640848200000|2021-12-30 07:10:00|9168.5|9167|9171|9168.6|9171.7|9169.8|9168.5|9167|264
1640848500000|2021-12-30 07:15:00|9171.1|9168.7|9171.8|9169.4|9172.1|9170|9169.6|9167.5|337
1640848800000|2021-12-30 07:20:00|9171.5|9170|9171.5|9170|9172.7|9170.8|9170.2|9168.3|297
1640849100000|2021-12-30 07:25:00|9171.4|9169.9|9172.6|9170.2|9172.6|9170.5|9171.3|9169.2|173
1640849400000|2021-12-30 07:30:00|9172|9170.5|9170.4|9168.9|9174.2|9172.2|9170.3|9168.4|305
1640849700000|2021-12-30 07:35:00|9170.3|9168.8|9169.4|9167.9|9171.5|9169.5|9168.5|9167|286
1640850000000|2021-12-30 07:40:00|9169.5|9168|9165.5|9163.1|9169.6|9168.1|9164.7|9162.6|405
1640850300000|2021-12-30 07:45:00|9165.4|9163|9165.5|9163.1|9168.8|9166.9|9164.3|9162.4|261
1640850600000|2021-12-30 07:50:00|9164.7|9163.2|9166.5|9164.1|9166.5|9164.6|9164.1|9162.2|203
1640850900000|2021-12-30 07:55:00|9166.4|9164|9171.4|9169|9172.7|9171|9165.7|9163.8|599
1640851200000|2021-12-30 08:00:00|9171.3|9168.9|9173.2|9170.8|9177|9175|9170.9|9168.5|555
1640851500000|2021-12-30 08:05:00|9173.3|9170.9|9170.6|9168.2|9174|9172|9169.3|9167.5|423
1640851800000|2021-12-30 08:10:00|9170.5|9168.1|9170.6|9168.2|9172.6|9170.6|9168.7|9166.7|421
1640852100000|2021-12-30 08:15:00|9170.7|9168.3|9171.1|9168.7|9171.9|9169.8|9169.2|9167.1|351
1640852400000|2021-12-30 08:20:00|9171|9168.6|9177.4|9175|9177.9|9175.9|9170.9|9168.5|350
1640852700000|2021-12-30 08:25:00|9177.8|9175.4|9180.1|9177.7|9181.3|9179|9177.1|9175|332
1640853000000|2021-12-30 08:30:00|9180.2|9177.8|9179.6|9178.1|9180.4|9178.5|9178.7|9176.7|311
1640853300000|2021-12-30 08:35:00|9179.5|9178|9179.5|9178|9180.2|9178.6|9175.8|9173.6|387
1640853600000|2021-12-30 08:40:00|9179.6|9178.1|9177.5|9175.1|9179.8|9178.1|9176.1|9174.2|302
1640853900000|2021-12-30 08:45:00|9177.4|9175|9180.5|9178.1|9182|9180.5|9177|9175|309
1640854200000|2021-12-30 08:50:00|9180|9178.5|9181.3|9179.8|9181.9|9180.4|9179.8|9177.8|327
1640854500000|2021-12-30 08:55:00|9181.4|9179.9|9180.8|9179.3|9182.2|9180.7|9179.5|9177.8|460
1640854800000|2021-12-30 09:00:00|9180.9|9179.4|9180.4|9178.9|9182|9180.4|9179|9177.5|345
1640855100000|2021-12-30 09:05:00|9180.5|9179|9180.4|9178.9|9181.1|9179.4|9178.4|9176.6|310
1640855400000|2021-12-30 09:10:00|9180.7|9179.2|9180|9178.5|9181.8|9180.1|9178.7|9177.2|306
1640855700000|2021-12-30 09:15:00|9180.1|9178.6|9181.2|9179.7|9182.3|9180.3|9179.9|9177.9|322
1640856000000|2021-12-30 09:20:00|9181.3|9179.8|9179.8|9177.4|9181.3|9179.8|9179.2|9177.4|265
1640856300000|2021-12-30 09:25:00|9179.9|9177.5|9180.2|9178.7|9180.9|9179.3|9177.9|9175.8|332
1640856600000|2021-12-30 09:30:00|9180.3|9178.8|9179.2|9177.7|9182|9180.3|9179.2|9177.6|268
1640856900000|2021-12-30 09:35:00|9179|9177.5|9181|9179.5|9181.5|9179.7|9177.3|9175.7|391
1640857200000|2021-12-30 09:40:00|9180.8|9179.3|9180.2|9178.7|9181.8|9180.3|9180|9178.1|221
1640857500000|2021-12-30 09:45:00|9180.3|9178.8|9181.7|9180.2|9181.9|9180.4|9179.9|9178.2|259
1640857800000|2021-12-30 09:50:00|9181.8|9180.3|9181.8|9180.3|9181.9|9180.4|9181.1|9179.6|170
1640858100000|2021-12-30 09:55:00|9181.9|9180.4|9179.8|9178.3|9182.1|9180.6|9179.3|9177.5|262
1640858400000|2021-12-30 10:00:00|9179.9|9178.4|9176.5|9175|9180.8|9178.9|9176|9174|371
1640858700000|2021-12-30 10:05:00|9176.4|9174.9|9179.1|9177.6|9179.8|9177.8|9175.1|9173.1|356
1640859000000|2021-12-30 10:10:00|9179.2|9177.7|9175.7|9173.3|9180.2|9178.7|9174.2|9172.4|346
1640859300000|2021-12-30 10:15:00|9175.6|9173.2|9176.6|9175.1|9177.5|9175.5|9175|9173.2|239
1640859600000|2021-12-30 10:20:00|9176.7|9175.2|9173.1|9170.7|9176.9|9175.3|9172.5|9170.4|361
1640859900000|2021-12-30 10:25:00|9173.2|9170.8|9173.6|9171.2|9175.7|9173.8|9172.2|9170.7|308
1640860200000|2021-12-30 10:30:00|9173.5|9171.1|9174.5|9172.1|9175.5|9173.6|9171.6|9169.7|332
1640860500000|2021-12-30 10:35:00|9174.4|9172|9172.8|9170.4|9174.8|9172.9|9171.3|9169.5|365
1640860800000|2021-12-30 10:40:00|9172.9|9170.5|9172.1|9169.7|9172.9|9170.7|9169.9|9168.1|416
1640861100000|2021-12-30 10:45:00|9172.2|9169.8|9170|9168.5|9173.1|9171.1|9169.1|9167.3|269
1640861400000|2021-12-30 10:50:00|9170.1|9168.6|9168|9165.6|9171.7|9169.8|9166|9164|344
1640861700000|2021-12-30 10:55:00|9167.8|9165.4|9165.4|9163.9|9168.8|9166.9|9165.2|9163.7|402
1640862000000|2021-12-30 11:00:00|9165.3|9163.8|9163.6|9161.2|9168.2|9166.2|9163.3|9161.1|415
1640862300000|2021-12-30 11:05:00|9163.7|9161.3|9163.8|9161.4|9163.8|9161.9|9161.8|9160|346
1640862600000|2021-12-30 11:10:00|9163.7|9161.3|9162.7|9160.3|9165.4|9163.2|9161.8|9160.1|472
1640862900000|2021-12-30 11:15:00|9162.6|9160.2|9160.2|9157.8|9163.3|9161|9159.3|9157.7|364
1640863200000|2021-12-30 11:20:00|9160.3|9157.9|9157.4|9155.9|9160.4|9158.3|9156.2|9154.3|443
1640863500000|2021-12-30 11:25:00|9158|9155.6|9156.7|9154.3|9158|9156|9155.4|9153.5|342
1640863800000|2021-12-30 11:30:00|9156|9154.5|9155.9|9154.4|9157.3|9155.4|9155.5|9153.6|279
1640864100000|2021-12-30 11:35:00|9156|9154.5|9157.3|9154.9|9157.3|9155.7|9155.8|9154.1|213
1640864400000|2021-12-30 11:40:00|9156.8|9155.3|9158|9156.5|9158.9|9156.8|9156.5|9154.6|127
1640864700000|2021-12-30 11:45:00|9157.9|9156.4|9154.9|9153.4|9158|9156.5|9154.9|9153.4|289
1640865000000|2021-12-30 11:50:00|9155|9153.5|9153.8|9152.3|9155.7|9154|9153.8|9151.8|220
1640865300000|2021-12-30 11:55:00|9153.7|9152.2|9150.5|9149|9153.8|9152.3|9150.5|9149|318
1640865600000|2021-12-30 12:00:00|9150.9|9148.5|9153.7|9151.3|9154.6|9152.5|9149.8|9148|338
1640865900000|2021-12-30 12:05:00|9153.6|9151.2|9157.5|9155.1|9157.5|9155.6|9152.6|9150.8|401
1640866200000|2021-12-30 12:10:00|9157.9|9155.5|9158.8|9157.3|9159.9|9158|9155.8|9153.8|414
1640866500000|2021-12-30 12:15:00|9158.7|9157.2|9157.7|9156.2|9160.3|9158.4|9157.1|9155.2|390
1640866800000|2021-12-30 12:20:00|9157.5|9156|9154.5|9153|9158|9156.2|9154|9152.2|441
1640867100000|2021-12-30 12:25:00|9154.6|9153.1|9152.6|9151.1|9155.4|9153.5|9151.9|9150.3|482
1640867400000|2021-12-30 12:30:00|9152.3|9150.8|9147.8|9146.3|9153|9151|9147.1|9145.6|458
1640867700000|2021-12-30 12:35:00|9147.7|9146.2|9145.4|9143|9148.4|9146.7|9143.9|9141.9|493
1640868000000|2021-12-30 12:40:00|9145.3|9142.9|9142.7|9141.2|9146.2|9144.6|9142.6|9140.6|427
1640868300000|2021-12-30 12:45:00|9142.6|9141.1|9142.5|9141|9143.6|9141.5|9138.9|9137.4|361
1640868600000|2021-12-30 12:50:00|9142.4|9140.9|9141.3|9138.9|9143.7|9141.9|9140.3|9138.5|354
1640868900000|2021-12-30 12:55:00|9140.8|9139.3|9137.4|9135.9|9141.3|9139.4|9136.4|9134.5|344
1640869200000|2021-12-30 13:00:00|9137.5|9136|9147.5|9146|9148.9|9146.8|9137.2|9135.7|665
1640869500000|2021-12-30 13:05:00|9147.4|9145.9|9144.9|9143.4|9148.5|9146.6|9143.2|9141.7|320
1640869800000|2021-12-30 13:10:00|9145|9143.5|9143.4|9141.9|9146.6|9145.1|9141.7|9140.1|328
1640870100000|2021-12-30 13:15:00|9143.5|9142|9143.8|9142.3|9144.4|9142.9|9142.2|9140.7|248
1640870400000|2021-12-30 13:20:00|9144.1|9142.6|9141.2|9139.7|9145.1|9143.6|9141.2|9139.7|389
1640870700000|2021-12-30 13:25:00|9141.1|9139.6|9150.3|9146.3|9151.5|9146.9|9141.1|9139.6|351
1640871000000|2021-12-30 13:30:00|9150.1|9146.4|9152.3|9150.8|9153.7|9151.7|9147.7|9146.2|546
1640871300000|2021-12-30 13:35:00|9152.2|9150.7|9150.1|9147.7|9154.2|9152.7|9149|9147|466
1640871600000|2021-12-30 13:40:00|9149.9|9147.5|9155.2|9152.8|9155.3|9153.6|9148.6|9146.9|347
1640871900000|2021-12-30 13:45:00|9154.8|9153.3|9153.2|9151.7|9154.8|9153.3|9150.3|9148.6|316
1640872200000|2021-12-30 13:50:00|9153.6|9151.2|9154.9|9153.4|9155.4|9153.5|9152.3|9150.3|450
1640872500000|2021-12-30 13:55:00|9155|9153.5|9163.2|9160.8|9165.3|9163.3|9154.8|9153.3|892
1640872800000|2021-12-30 14:00:00|9163.4|9161|9167.8|9166.3|9170.4|9168.4|9162|9159.7|714
1640873100000|2021-12-30 14:05:00|9167.9|9166.4|9160.2|9158.7|9168.1|9166.6|9160.1|9158.3|472
1640873400000|2021-12-30 14:10:00|9160.3|9158.8|9156.1|9154.6|9162.4|9160.7|9156.1|9154.6|501
1640873700000|2021-12-30 14:15:00|9156.2|9154.7|9153.3|9151.8|9159.1|9157.6|9153.2|9151.7|414
1640874000000|2021-12-30 14:20:00|9153.5|9151.1|9150|9148.5|9153.5|9151.6|9149.4|9147.9|410
1640874300000|2021-12-30 14:25:00|9149.9|9148.4|9147.1|9145.6|9151.4|9149.5|9146.2|9144.7|416
1640874600000|2021-12-30 14:30:00|9147|9145.5|9144.8|9143.3|9148.2|9146.5|9140.8|9138.8|574
1640874900000|2021-12-30 14:35:00|9144.6|9143.1|9144.1|9142.6|9147|9145.4|9143.8|9142.3|374
1640875200000|2021-12-30 14:40:00|9144.2|9142.7|9143.5|9141.1|9146.9|9144.9|9142|9140.2|293
1640875500000|2021-12-30 14:45:00|9143.4|9141|9142.2|9140.7|9143.6|9141.2|9138.5|9136.2|640
1640875800000|2021-12-30 14:50:00|9142.1|9140.6|9136.8|9135.3|9142.5|9141|9135.8|9134.2|502
1640876100000|2021-12-30 14:55:00|9136.7|9135.2|9137.2|9135.7|9138.8|9137|9134.2|9132.5|648
1640876400000|2021-12-30 15:00:00|9137.4|9135.9|9133.3|9131.8|9138.3|9136.8|9133.1|9131.3|611
1640876700000|2021-12-30 15:05:00|9133.4|9131.9|9136.4|9134|9137.2|9135.4|9133.2|9131.7|471
1640877000000|2021-12-30 15:10:00|9136.3|9133.9|9136|9134.5|9136.9|9135.4|9133.8|9131.8|388
1640877300000|2021-12-30 15:15:00|9135.9|9134.4|9137.9|9136.4|9138.6|9136.6|9133.1|9131.3|481
1640877600000|2021-12-30 15:20:00|9138|9136.5|9138.9|9137.4|9140.8|9138.7|9137.1|9135.6|529
1640877900000|2021-12-30 15:25:00|9139.2|9137.7|9139.6|9138.1|9143.4|9141.6|9137.5|9136|600
1640878200000|2021-12-30 15:30:00|9139.8|9138.3|9142.3|9140.8|9143|9141.5|9138.3|9136.8|422
1640878500000|2021-12-30 15:35:00|9142.4|9140.9|9143.2|9141.7|9145.9|9143.9|9140.9|9139.3|491
1640878800000|2021-12-30 15:40:00|9143.7|9141.3|9146.5|9145|9147.5|9146|9141.5|9139.9|398
1640879100000|2021-12-30 15:45:00|9146.4|9144.9|9155.8|9154.3|9155.9|9154.3|9144.7|9142.9|619
1640879400000|2021-12-30 15:50:00|9155.9|9154.4|9139.5|9138|9155.9|9154.4|9139.5|9137.7|790
1640879700000|2021-12-30 15:55:00|9140.2|9137.8|9139|9137.5|9141.1|9138.9|9134.9|9132.8|840
1640880000000|2021-12-30 16:00:00|9139.1|9137.6|9145|9143.5|9145.5|9143.7|9136.2|9134.7|885
1640880300000|2021-12-30 16:05:00|9145.4|9143|9147.7|9145.3|9149.4|9147|9143.9|9142.4|424
1640880600000|2021-12-30 16:10:00|9147.8|9145.4|9145.9|9143.5|9147.8|9145.6|9144.2|9142.4|404
1640880900000|2021-12-30 16:15:00|9145.7|9143.3|9144.5|9142.1|9145.9|9144.2|9142.1|9140.3|380
1640881200000|2021-12-30 16:20:00|9144.4|9142|9144.6|9143.1|9147|9145.1|9143|9141|368
1640881500000|2021-12-30 16:25:00|9144.5|9143|9141.9|9140.4|9146.2|9144.6|9141.9|9140|378
1640881800000|2021-12-30 16:30:00|9142.4|9140|9140.7|9139.2|9143.7|9141.8|9140.3|9138.8|266
1640882100000|2021-12-30 16:35:00|9140.5|9139|9139.8|9138.3|9141.6|9140|9139.2|9137.4|355
1640882400000|2021-12-30 16:40:00|9139.7|9138.2|9142.6|9141.1|9143.8|9142.1|9138.7|9137.2|249
1640882700000|2021-12-30 16:45:00|9142.5|9141|9149.1|9147.6|9149.6|9147.6|9142.5|9141|322
1640883000000|2021-12-30 16:50:00|9149|9147.5|9146.6|9145.1|9152.5|9150.7|9146.5|9145|316
1640883300000|2021-12-30 16:55:00|9146.5|9145|9147.6|9146.1|9149.4|9147.8|9146.3|9144.3|280
1640883600000|2021-12-30 17:00:00|9147.4|9145.9|9147.2|9145.7|9148.7|9147.1|9146.9|9145.2|181
1640883900000|2021-12-30 17:05:00|9147.1|9145.6|9144.7|9143.2|9147.2|9145.7|9144.5|9143|157
1640884200000|2021-12-30 17:10:00|9144.6|9143.1|9143.9|9142.4|9145|9143.5|9143.5|9141.6|238
1640884500000|2021-12-30 17:15:00|9144|9142.5|9149|9147.5|9149.4|9147.9|9144|9142.1|250
1640884800000|2021-12-30 17:20:00|9148.9|9147.4|9150.4|9148|9150.5|9148.6|9148.1|9146.2|213
1640885100000|2021-12-30 17:25:00|9150.5|9148.1|9148.2|9146.7|9150.5|9148.6|9147|9145.3|190
1640885400000|2021-12-30 17:30:00|9148|9146.5|9146.7|9145.2|9149|9147.5|9146.5|9144.8|204
1640885700000|2021-12-30 17:35:00|9146.8|9145.3|9150.3|9147.9|9150.5|9148.9|9146.5|9144.6|204
1640886000000|2021-12-30 17:40:00|9150.4|9148|9148.4|9146.9|9150.5|9148.4|9148.3|9146.4|151
1640886300000|2021-12-30 17:45:00|9148.6|9147.1|9148.6|9147.1|9149.8|9147.9|9148.1|9146.2|160
1640886600000|2021-12-30 17:50:00|9148.7|9147.2|9148.9|9147.4|9149.7|9147.8|9148.4|9146.9|156
1640886900000|2021-12-30 17:55:00|9148.8|9147.3|9144.4|9142.9|9149|9147.4|9144.2|9142.4|337
1640887200000|2021-12-30 18:00:00|9144.3|9142.8|9145.9|9144.4|9146.7|9144.8|9144|9141.7|218
1640887500000|2021-12-30 18:05:00|9145.8|9144.3|9146.6|9145.1|9146.8|9145.3|9145.8|9144.3|86
1640887800000|2021-12-30 18:10:00|9146.5|9145|9149.1|9147.6|9149.2|9147.7|9146.5|9145|148
1640888100000|2021-12-30 18:15:00|9149.2|9147.7|9152.8|9151.3|9152.9|9151.4|9149.2|9147.7|151
1640888400000|2021-12-30 18:20:00|9152.9|9151.4|9152.5|9151|9152.9|9151.4|9151.5|9149.5|149
1640888700000|2021-12-30 18:25:00|9152.6|9151.1|9152.5|9151|9153.1|9151.3|9150.9|9149.4|172
1640889000000|2021-12-30 18:30:00|9152.4|9150.9|9153|9150.6|9153.4|9151.4|9151.3|9149.4|173
1640889300000|2021-12-30 18:35:00|9152.9|9150.5|9153.7|9151.3|9153.8|9151.9|9152.4|9150.3|135
1640889600000|2021-12-30 18:40:00|9153.6|9151.2|9154.2|9152.7|9154.7|9152.8|9152.2|9150.2|159
1640889900000|2021-12-30 18:45:00|9154.1|9152.6|9153.9|9151.5|9154.6|9152.7|9153.1|9151.1|160
1640890200000|2021-12-30 18:50:00|9154|9151.6|9152.8|9150.4|9154.7|9152.9|9152.4|9150.4|163
1640890500000|2021-12-30 18:55:00|9152.9|9150.5|9152.8|9150.4|9153.1|9151.6|9152|9150|128
1640890800000|2021-12-30 19:00:00|9152.9|9150.5|9153.2|9151.7|9153.2|9151.7|9151.6|9149.6|151
1640891100000|2021-12-30 19:05:00|9153.7|9151.3|9153.3|9151.8|9154|9151.9|9153|9151|114
1640891400000|2021-12-30 19:10:00|9153.5|9152|9151.2|9148.8|9154|9152|9150.5|9148.6|119
1640891700000|2021-12-30 19:15:00|9151.3|9148.9|9150.6|9148.2|9151.4|9149.4|9149.9|9148|121
1640892000000|2021-12-30 19:20:00|9150.4|9148|9150.3|9147.9|9150.5|9148.6|9148.8|9146.9|189
1640892300000|2021-12-30 19:25:00|9150.4|9148|9148.8|9146.4|9150.5|9148.5|9148.1|9146.1|191
1640892600000|2021-12-30 19:30:00|9148.7|9146.3|9147.3|9145.8|9148.8|9146.8|9147.2|9145.3|126
1640892900000|2021-12-30 19:35:00|9147.2|9145.7|9147.2|9145.7|9147.9|9146|9146.9|9145|117
1640893200000|2021-12-30 19:40:00|9147.3|9145.8|9144.7|9143.2|9147.7|9145.8|9144.7|9142.6|138
1640893500000|2021-12-30 19:45:00|9144.8|9143.3|9143.5|9141.1|9145.3|9143.3|9142.9|9141|177
1640893800000|2021-12-30 19:50:00|9143.4|9141|9143.1|9141.6|9144.1|9142.1|9142.7|9140.9|165
1640894100000|2021-12-30 19:55:00|9143.2|9141.7|9140.2|9137.8|9143.9|9142.3|9138.7|9136.8|370
1640894400000|2021-12-30 20:00:00|9140.3|9137.9|9139|9137.5|9141|9139.2|9138.6|9136.8|423
1640894700000|2021-12-30 20:05:00|9138.9|9137.4|9140.1|9137.7|9141.9|9140|9138.7|9136.7|229
1640895000000|2021-12-30 20:10:00|9140.2|9137.8|9140.6|9139.1|9141.3|9139.3|9139.5|9137.7|119
1640895300000|2021-12-30 20:15:00|9141.1|9138.7|9141.4|9139.9|9142|9140.1|9140.9|9138.5|134
1640895600000|2021-12-30 20:20:00|9141.5|9140|9141.4|9139.9|9142|9140.2|9141.3|9139.3|91
1640895900000|2021-12-30 20:25:00|9141.5|9140|9141.8|9139.4|9142.1|9140.1|9141.1|9139.2|158
1640896200000|2021-12-30 20:30:00|9141.7|9139.3|9142.2|9140.7|9142.7|9140.8|9141.2|9139.2|157
1640896500000|2021-12-30 20:35:00|9142.3|9140.8|9142.3|9140.8|9142.8|9141|9141.6|9139.9|109
1640896800000|2021-12-30 20:40:00|9142.4|9140.9|9141.4|9139.9|9142.4|9140.9|9140.9|9139.1|134
1640897100000|2021-12-30 20:45:00|9141.3|9139.8|9141.3|9139.8|9141.9|9140|9141.1|9139|104
1640897400000|2021-12-30 20:50:00|9141.4|9139.9|9143.9|9142.4|9144.5|9142.6|9141.1|9139.4|221
1640897700000|2021-12-30 20:55:00|9144.4|9142|9143.6|9141.2|9144.5|9142.6|9143.4|9141|256
1640898000000|2021-12-30 21:00:00|9143.5|9141.1|9141.7|9139.3|9143.6|9141.2|9140.9|9138.5|199
1640898300000|2021-12-30 21:05:00|9141.8|9139.4|9139.6|9138.1|9142|9139.9|9139.5|9137.5|135
1640898600000|2021-12-30 21:10:00|9140|9137.6|9140.4|9138.9|9140.5|9139|9139.3|9137.3|94
1640898900000|2021-12-30 21:15:00|9140.5|9139|9139.6|9138.1|9140.8|9139|9139.6|9137.5|74
1640899200000|2021-12-30 21:20:00|9140.3|9137.9|9139.7|9138.2|9140.4|9138.5|9139.4|9137.5|63
1640899500000|2021-12-30 21:25:00|9139.8|9138.3|9139.3|9136.9|9139.9|9138.4|9138.4|9136.6|137
1640899800000|2021-12-30 21:30:00|9139.4|9137|9139.3|9136.9|9139.5|9137.5|9138.9|9136.9|46
1640900100000|2021-12-30 21:35:00|9139.2|9136.8|9141.8|9139.4|9142.2|9140.2|9139.2|9136.8|104
1640900400000|2021-12-30 21:40:00|9141.7|9139.3|9141.1|9138.7|9142.1|9139.5|9139.8|9137.4|121
1640900700000|2021-12-30 21:45:00|9140.9|9138.5|9140|9137.6|9141.3|9138.8|9139.9|9137.1|127
1640901000000|2021-12-30 21:50:00|9139.9|9137.5|9140.6|9138.2|9141.3|9138.5|9139.4|9137.3|119
1640901300000|2021-12-30 21:55:00|9140.5|9138.1|9139.8|9132.6|9141|9138.2|9138.5|9132.2|344
1640901600000|2021-12-30 22:00:00|9139.4|9132.4|9140.7|9128.7|9141.2|9132.6|9139.2|9128.4|46
1640901900000|2021-12-30 22:05:00|9140.8|9128.5|9139.9|9130.9|9142.9|9131.1|9139.5|9127.5|77
1640902200000|2021-12-30 22:10:00|9140.8|9129.7|9141.6|9129.4|9143.9|9131.6|9139.3|9126.7|186
1640902500000|2021-12-30 22:15:00|9141.7|9129.5|9140.2|9129.8|9142.7|9131.5|9138.9|9127.5|187
1640902800000|2021-12-30 22:20:00|9140.5|9130.3|9139.9|9129.1|9142.7|9131.2|9138.8|9126.2|182
1640903100000|2021-12-30 22:25:00|9140.4|9130.2|9141.3|9130.7|9142|9131.7|9138.3|9127.3|173
1640903400000|2021-12-30 22:30:00|9141.8|9130.8|9137.4|9131|9146.2|9131.4|9136.9|9127|500
1640903700000|2021-12-30 22:35:00|9137.5|9130.9|9137.1|9131.5|9137.8|9131.9|9136.5|9130.4|444
1640904000000|2021-12-30 22:40:00|9137|9131.4|9137|9131.4|9137.4|9132.1|9136.4|9130.9|348
1640904300000|2021-12-30 22:45:00|9136.9|9131.5|9137.1|9131.3|9137.8|9132.7|9136.3|9129.8|450
1640904600000|2021-12-30 22:50:00|9136.9|9131.1|9137.3|9131.5|9138.5|9132.8|9136.4|9128.6|418
1640904900000|2021-12-30 22:55:00|9137.5|9130.1|9137.4|9131.7|9137.8|9133.6|9136|9130.1|221
1640905200000|2021-12-30 23:00:00|9136.7|9131.4|9138.5|9135.9|9143.7|9136.5|9136.3|9128.2|475
1640905500000|2021-12-30 23:05:00|9138.3|9136.1|9139.5|9137.1|9140|9137.3|9138.2|9135.1|191
1640905800000|2021-12-30 23:10:00|9139.4|9137|9138.9|9136.5|9140.3|9137.2|9138.6|9135.3|255
1640906100000|2021-12-30 23:15:00|9139|9136.6|9138.9|9136.5|9139.1|9137|9138.5|9136.2|68
1640906400000|2021-12-30 23:20:00|9138.8|9136.4|9138.3|9135.9|9139|9137|9137.5|9135.4|75
1640906700000|2021-12-30 23:25:00|9138|9135.6|9139.2|9136.8|9139.2|9136.8|9137.6|9135.5|93
1640907000000|2021-12-30 23:30:00|9139.1|9136.7|9139.6|9137.2|9139.8|9137.7|9138.6|9136.2|204
1640907300000|2021-12-30 23:35:00|9140|9137.6|9140.9|9139.4|9142.2|9140.2|9139.5|9137.1|174
1640907600000|2021-12-30 23:40:00|9140.8|9139.3|9141.3|9138.9|9141.8|9139.5|9140.8|9137.7|105
1640907900000|2021-12-30 23:45:00|9141.4|9139|9140.7|9138.3|9141.8|9139.5|9140.3|9137.5|106
1640908200000|2021-12-30 23:50:00|9140.5|9138.1|9139.7|9137.3|9140.7|9138.8|9139.2|9136.8|99
1640908500000|2021-12-30 23:55:00|9139.9|9137.5|9140.6|9138.2|9141.3|9138.9|9139.7|9137.2|182
1640908800000|2021-12-31 00:00:00|9140.5|9138.1|9139.3|9136.9|9141.1|9139|9139|9136.6|135
1640909100000|2021-12-31 00:05:00|9139.4|9137|9137.8|9135.4|9139.4|9137.2|9137.3|9135.1|116
1640909400000|2021-12-31 00:10:00|9137.6|9135.2|9137.8|9135.4|9138|9136|9137.1|9134.7|106
1640909700000|2021-12-31 00:15:00|9137.9|9135.5|9137.7|9136.2|9138.8|9136.6|9137.1|9135.3|115
1640910000000|2021-12-31 00:20:00|9138.1|9135.7|9138.1|9136.6|9138.8|9137|9137.9|9135.6|113
1640910300000|2021-12-31 00:25:00|9138|9136.5|9138.1|9135.7|9138.3|9136.6|9137.1|9135.1|127
1640910600000|2021-12-31 00:30:00|9138|9135.6|9137.7|9136.2|9138.8|9136.4|9137.3|9135.2|96
1640910900000|2021-12-31 00:35:00|9137.6|9136.1|9138|9135.6|9138.1|9136.3|9137.3|9135.5|75
1640911200000|2021-12-31 00:40:00|9137.9|9135.5|9138.2|9135.8|9138.3|9136.3|9137.5|9135.5|61
1640911500000|2021-12-31 00:45:00|9138|9135.6|9136.5|9134.1|9138.2|9136.4|9136.1|9134.1|91
1640911800000|2021-12-31 00:50:00|9136.4|9134|9136.5|9134.1|9136.5|9134.6|9135.7|9133.9|62
1640912100000|2021-12-31 00:55:00|9136.3|9133.9|9136.1|9133.7|9136.5|9134.6|9135.7|9133.7|71
1640912400000|2021-12-31 01:00:00|9136.2|9133.8|9135.6|9133.2|9137.5|9135.6|9135|9133.2|146
1640912700000|2021-12-31 01:05:00|9135.7|9133.3|9137.3|9134.9|9137.4|9135.5|9135|9133|118
1640913000000|2021-12-31 01:10:00|9137.2|9134.8|9137.2|9134.8|9137.4|9135.5|9135.7|9133.8|109
1640913300000|2021-12-31 01:15:00|9136.8|9134.4|9136.5|9134.1|9136.9|9134.7|9135.1|9133|117
1640913600000|2021-12-31 01:20:00|9136.4|9134|9136.7|9134.3|9136.8|9134.5|9135.4|9133.1|116
1640913900000|2021-12-31 01:25:00|9137|9134.6|9138.4|9136|9138.5|9136.7|9136.2|9134.2|108
1640914200000|2021-12-31 01:30:00|9138.3|9135.9|9138.4|9136|9138.6|9136.5|9137.6|9135.7|74
1640914500000|2021-12-31 01:35:00|9138.5|9136.1|9138.6|9136.2|9138.8|9136.8|9137.6|9135.6|88
1640914800000|2021-12-31 01:40:00|9138.5|9136.1|9137.8|9135.4|9138.8|9136.7|9137.3|9135.3|121
1640915100000|2021-12-31 01:45:00|9137.7|9135.3|9138.7|9136.3|9139|9136.6|9137.7|9135.3|70
1640915400000|2021-12-31 01:50:00|9138.6|9136.2|9139.2|9136.8|9139.4|9137.4|9138.2|9136.1|114
1640915700000|2021-12-31 01:55:00|9139.1|9136.7|9141.5|9139.1|9142.6|9140.7|9138.7|9136.7|148
1640916000000|2021-12-31 02:00:00|9141.6|9139.2|9142|9139.6|9142.6|9140.7|9140.9|9139|121
1640916300000|2021-12-31 02:05:00|9142.1|9139.7|9141.8|9140.3|9142.5|9140.6|9141.2|9139.4|96
1640916600000|2021-12-31 02:10:00|9142.3|9139.9|9143.5|9141.1|9143.6|9141.6|9142.2|9139.8|95
1640916900000|2021-12-31 02:15:00|9143.4|9141|9142.9|9141.4|9143.7|9141.7|9142.6|9140.7|82
1640917200000|2021-12-31 02:20:00|9142.7|9141.2|9143.4|9141|9143.5|9141.5|9142.6|9140.7|57
1640917500000|2021-12-31 02:25:00|9143|9141.5|9142.9|9141.4|9143.3|9141.6|9142.7|9140.7|49
1640917800000|2021-12-31 02:30:00|9142.8|9141.3|9143.9|9142.4|9144.5|9142.6|9142.6|9140.7|80
1640918100000|2021-12-31 02:35:00|9144.4|9142|9143.9|9142.4|9144.9|9142.9|9143.8|9141.8|84
1640918400000|2021-12-31 02:40:00|9144.2|9141.8|9143.4|9141|9144.4|9142.5|9142.8|9140.7|60
1640918700000|2021-12-31 02:45:00|9143.3|9140.9|9143.1|9140.7|9144|9142.1|9142.7|9140.6|92
1640919000000|2021-12-31 02:50:00|9143|9140.6|9142.7|9141.2|9143.3|9141.4|9142.5|9140.5|82
1640919300000|2021-12-31 02:55:00|9142.8|9141.3|9141.1|9139.6|9143.2|9141.3|9141.1|9139|74
1640919600000|2021-12-31 03:00:00|9141|9139.5|9142.3|9139.9|9142.6|9140.5|9140.9|9139|79
1640919900000|2021-12-31 03:05:00|9142.2|9139.8|9141|9139.5|9142.3|9140.1|9140.9|9139|55
1640920200000|2021-12-31 03:10:00|9141.5|9139.1|9142.2|9139.8|9142.4|9140.5|9141.4|9139|69
1640920500000|2021-12-31 03:15:00|9142.3|9139.9|9142.3|9139.9|9142.5|9140.5|9141.7|9139.6|58
1640920800000|2021-12-31 03:20:00|9142.5|9140.1|9142.4|9140|9142.5|9140.5|9141.7|9139.7|68
1640921100000|2021-12-31 03:25:00|9142.3|9139.9|9141.9|9139.5|9142.4|9140.4|9141.1|9139|77
1640921400000|2021-12-31 03:30:00|9142|9139.6|9142|9140.5|9142.6|9140.5|9141.5|9139.6|63
1640921700000|2021-12-31 03:35:00|9142.6|9140.2|9144.5|9142.1|9144.6|9142.7|9142.4|9140|83
1640922000000|2021-12-31 03:40:00|9144.6|9142.2|9144.3|9141.9|9144.7|9142.7|9144.1|9141.9|52
1640922300000|2021-12-31 03:45:00|9144.4|9142|9144.4|9142|9144.5|9142.4|9143.9|9141.8|73
1640922600000|2021-12-31 03:50:00|9144.5|9142.1|9144.3|9142.8|9145|9143|9144.2|9142.1|53
1640922900000|2021-12-31 03:55:00|9144.4|9142.9|9143.8|9142.3|9144.8|9142.9|9143.7|9141.6|67
1640923200000|2021-12-31 04:00:00|9143.9|9142.4|9144.5|9142.1|9144.7|9142.7|9143.5|9141.5|100
1640923500000|2021-12-31 04:05:00|9144.6|9142.2|9143.4|9141|9145|9143|9142.8|9140.8|102
1640923800000|2021-12-31 04:10:00|9143.5|9141.1|9143.1|9141.6|9143.7|9141.6|9142.9|9140.9|64
1640924100000|2021-12-31 04:15:00|9143.6|9141.2|9143.7|9141.3|9144.1|9142.1|9142.7|9140.9|106
1640924400000|2021-12-31 04:20:00|9143.8|9141.4|9143|9140.6|9143.9|9142|9142.6|9140.5|93
1640924700000|2021-12-31 04:25:00|9143.1|9140.7|9143.1|9140.7|9143.3|9141.4|9142.6|9140.5|56
1640925000000|2021-12-31 04:30:00|9143|9140.6|9142.2|9139.8|9143.3|9141.3|9141.8|9139.7|74
1640925300000|2021-12-31 04:35:00|9142.5|9140.1|9141|9138.6|9142.5|9140.3|9140.4|9138.4|84
1640925600000|2021-12-31 04:40:00|9140.6|9139.1|9141.5|9139.1|9141.7|9139.4|9140.5|9138.4|65
1640925900000|2021-12-31 04:45:00|9141.6|9139.2|9142.1|9140.6|9142.8|9140.7|9141.2|9139.1|57
1640926200000|2021-12-31 04:50:00|9142.9|9140.5|9141.3|9138.9|9143.4|9141.5|9140.9|9138.9|86
1640926500000|2021-12-31 04:55:00|9141.4|9139|9140.9|9139.4|9142.1|9140.2|9140.8|9138.9|50
1640926800000|2021-12-31 05:00:00|9141.1|9139.6|9140.7|9138.3|9141.2|9139.6|9139.8|9137.7|64
1640927100000|2021-12-31 05:05:00|9140.6|9138.2|9139.6|9137.2|9140.9|9138.7|9139.2|9137.1|74
1640927400000|2021-12-31 05:10:00|9139.5|9137.1|9139.1|9137.6|9139.7|9137.7|9139|9137|44
1640927700000|2021-12-31 05:15:00|9139.5|9137.1|9140.3|9137.9|9141.5|9139.5|9139.5|9137.1|82
1640928000000|2021-12-31 05:20:00|9140.4|9138|9138.4|9136.9|9140.4|9138.3|9138.2|9136.4|93
1640928300000|2021-12-31 05:25:00|9138.6|9137.1|9138.4|9136|9139.1|9137.1|9138.2|9135.9|76
1640928600000|2021-12-31 05:30:00|9138|9136.5|9137.7|9136.2|9138.7|9136.7|9137.7|9135.6|71
1640928900000|2021-12-31 05:35:00|9137.8|9136.3|9137.8|9135.4|9138.2|9136.3|9137.2|9135.3|71
1640929200000|2021-12-31 05:40:00|9137.9|9135.5|9137.1|9134.7|9138|9136|9136.5|9134.6|89
1640929500000|2021-12-31 05:45:00|9137|9134.6|9137.2|9134.8|9137.5|9135.5|9136.6|9134.6|70
1640929800000|2021-12-31 05:50:00|9137.3|9134.9|9139.1|9136.7|9139.7|9137.3|9136.7|9134.7|98
1640930100000|2021-12-31 05:55:00|9139|9136.6|9146.5|9144.1|9147.1|9145.1|9138.8|9136.5|288
1640930400000|2021-12-31 06:00:00|9146.6|9144.2|9146.2|9143.8|9147.8|9145.7|9145.7|9143.8|203
1640930700000|2021-12-31 06:05:00|9145.7|9144.2|9145.5|9143.1|9146.2|9144.2|9144.2|9142.2|126
1640931000000|2021-12-31 06:10:00|9145.6|9143.2|9144.7|9142.3|9145.8|9143.5|9143.5|9141.6|84
1640931300000|2021-12-31 06:15:00|9144.6|9142.2|9145.8|9143.4|9146.5|9144.1|9144.1|9142.1|126
1640931600000|2021-12-31 06:20:00|9145.7|9143.3|9147.3|9144.9|9148.6|9146.2|9145.1|9143.1|120
1640931900000|2021-12-31 06:25:00|9147.4|9145|9147.2|9144.8|9148.4|9146.4|9146.6|9144.7|136
1640932200000|2021-12-31 06:30:00|9147.3|9144.9|9148.1|9145.7|9148.5|9146.3|9147|9144.8|112
1640932500000|2021-12-31 06:35:00|9148|9145.6|9147.5|9145.1|9148.1|9145.9|9146.8|9144.9|77
1640932800000|2021-12-31 06:40:00|9147.4|9145|9146.5|9144.1|9147.4|9145.4|9145.8|9143.8|93
1640933100000|2021-12-31 06:45:00|9146.4|9144|9146|9144.5|9146.5|9144.7|9145.2|9143.3|79
1640933400000|2021-12-31 06:50:00|9145.9|9144.4|9145.1|9142.7|9146.6|9144.5|9144.4|9142.4|92
1640933700000|2021-12-31 06:55:00|9145|9142.6|9143.9|9141.5|9145|9142.9|9143.3|9141.3|122
1640934000000|2021-12-31 07:00:00|9143.8|9141.4|9143|9140.6|9145|9142.8|9142|9140|210
1640934300000|2021-12-31 07:05:00|9143.1|9140.7|9142.6|9141.1|9144.1|9141.7|9142.2|9140.2|168
1640934600000|2021-12-31 07:10:00|9142.8|9141.3|9145.1|9142.7|9145.7|9143.7|9142.8|9140.8|179
1640934900000|2021-12-31 07:15:00|9145.2|9142.8|9144.9|9142.5|9146.6|9144.3|9144.3|9142.3|146
1640935200000|2021-12-31 07:20:00|9145|9142.6|9145.1|9143.6|9145.7|9143.8|9142.6|9140.3|228
1640935500000|2021-12-31 07:25:00|9145.5|9143.1|9144.7|9142.3|9148.1|9145.7|9143.7|9141.8|254
1640935800000|2021-12-31 07:30:00|9144.8|9142.4|9145.7|9143.3|9148.3|9146.4|9144.4|9142.2|195
1640936100000|2021-12-31 07:35:00|9145.8|9143.4|9144.5|9143|9147.4|9145.6|9144.1|9142.1|259
1640936400000|2021-12-31 07:40:00|9144.4|9142.9|9146.3|9143.9|9146.3|9144.2|9143.6|9141.6|142
1640936700000|2021-12-31 07:45:00|9145.9|9144.4|9145.7|9143.3|9147.3|9145.3|9144.1|9142.3|204
1640937000000|2021-12-31 07:50:00|9145.8|9143.4|9146.3|9143.9|9146.5|9144.5|9142.6|9141.1|263
1640937300000|2021-12-31 07:55:00|9146.4|9144|9146.6|9144.2|9148.3|9146.4|9145.9|9143.9|287
1640937600000|2021-12-31 08:00:00|9146.5|9144.1|9144|9141.6|9149.5|9147.1|9143.6|9141.2|454
1640937900000|2021-12-31 08:05:00|9143.7|9141.3|9138.7|9136.3|9143.9|9141.8|9137.7|9135.8|466
1640938200000|2021-12-31 08:10:00|9138.6|9136.2|9140.5|9138.1|9141.4|9139.2|9137.9|9135.9|322
1640938500000|2021-12-31 08:15:00|9140.4|9138|9140.7|9139.2|9142.3|9140.3|9139.7|9137.6|281
1640938800000|2021-12-31 08:20:00|9141|9139.5|9138.4|9136|9142.3|9140.3|9138|9135.9|315
1640939100000|2021-12-31 08:25:00|9138.5|9136.1|9138.9|9136.5|9139.1|9136.8|9135.4|9133.4|337
1640939400000|2021-12-31 08:30:00|9139|9136.6|9137.1|9134.7|9139|9136.6|9135.9|9133.9|293
1640939700000|2021-12-31 08:35:00|9137.2|9134.8|9137|9134.6|9138.3|9136.3|9136.1|9134.1|217
1640940000000|2021-12-31 08:40:00|9136.1|9134.7|9139.5|9137.1|9141|9138.7|9136.1|9134|296
1640940300000|2021-12-31 08:45:00|9139.4|9137|9139.6|9137.2|9140.3|9138.4|9137.2|9135.1|235
1640940600000|2021-12-31 08:50:00|9139.5|9137.1|9139.4|9137|9141.6|9140|9138.9|9136.5|327
1640940900000|2021-12-31 08:55:00|9139.7|9137.3|9134.5|9132.1|9140|9137.6|9134.1|9132|289
1640941200000|2021-12-31 09:00:00|9134.6|9132.2|9135.5|9133.1|9138.8|9136.8|9134.2|9132.2|254
1640941500000|2021-12-31 09:05:00|9135.6|9133.2|9133.2|9131.7|9136|9134|9133.1|9131.2|249
1640941800000|2021-12-31 09:10:00|9133.6|9131.2|9130.7|9128.3|9133.9|9131.7|9128.9|9126.9|224
1640942100000|2021-12-31 09:15:00|9130.8|9129.3|9126.6|9125.1|9132.2|9129.9|9126.5|9124.7|275
1640942400000|2021-12-31 09:20:00|9126.5|9125|9127.5|9125.1|9128|9125.9|9126.3|9124.4|160
1640942700000|2021-12-31 09:25:00|9127.6|9125.2|9128.7|9126.3|9129.2|9127.3|9127.2|9125.2|196
1640943000000|2021-12-31 09:30:00|9128.8|9126.4|9130.9|9128.5|9132.5|9130.7|9128.7|9126.4|413
1640943300000|2021-12-31 09:35:00|9131|9128.6|9130.7|9128.3|9131|9128.6|9128.7|9126.5|327
1640943600000|2021-12-31 09:40:00|9130.8|9128.4|9129.1|9126.7|9131.4|9129.3|9128.9|9126.5|324
1640943900000|2021-12-31 09:45:00|9128.6|9127.1|9128.3|9125.9|9129.5|9127.6|9127.3|9125.3|313
1640944200000|2021-12-31 09:50:00|9128.4|9126|9130.2|9127.8|9131.6|9129.6|9127.5|9125.3|370
1640944500000|2021-12-31 09:55:00|9130.3|9127.9|9127.2|9124.8|9130.4|9128.4|9126.7|9124.7|390
1640944800000|2021-12-31 10:00:00|9127.1|9124.7|9124.9|9122.5|9127.8|9125.9|9123.3|9121.3|393
1640945100000|2021-12-31 10:05:00|9124.8|9122.4|9124.7|9122.3|9125.5|9123.5|9123|9121|363
1640945400000|2021-12-31 10:10:00|9124.6|9122.2|9123.3|9120.9|9125.7|9124.2|9122.7|9120.7|311
1640945700000|2021-12-31 10:15:00|9123.2|9120.8|9123.3|9120.9|9124.1|9122.2|9121|9118.9|392
1640946000000|2021-12-31 10:20:00|9123.4|9121|9123.6|9121.2|9125.4|9123.5|9121.4|9119.4|404
1640946300000|2021-12-31 10:25:00|9123.7|9121.3|9122|9119.6|9124.3|9122.3|9121.5|9119.5|274
1640946600000|2021-12-31 10:30:00|9122.1|9119.7|9124.1|9121.7|9124.3|9122.3|9120.9|9118.8|311
1640946900000|2021-12-31 10:35:00|9124|9121.6|9125.6|9124.1|9126|9124.1|9122.6|9120.5|378
1640947200000|2021-12-31 10:40:00|9125.8|9124.3|9127.1|9124.7|9127.2|9125.1|9123.3|9121.8|406
1640947500000|2021-12-31 10:45:00|9126.6|9125.1|9130.8|9128.4|9130.9|9128.9|9124.7|9123|366
1640947800000|2021-12-31 10:50:00|9130.4|9128.9|9128.4|9126|9130.9|9129.1|9127.8|9125.4|321
1640948100000|2021-12-31 10:55:00|9128.3|9125.9|9125.8|9123.4|9128.7|9126.3|9124.7|9122.9|312
1640948400000|2021-12-31 11:00:00|9125.9|9123.5|9128.8|9126.4|9128.8|9126.9|9125.8|9123.4|172
1640948700000|2021-12-31 11:05:00|9128.7|9126.3|9125.3|9123.8|9128.9|9126.5|9125.1|9123.2|221
1640949000000|2021-12-31 11:10:00|9125.2|9123.7|9123.6|9121.2|9125.7|9124.1|9123.2|9121|265
1640949300000|2021-12-31 11:15:00|9123.8|9121.4|9123|9121.5|9124.6|9122.8|9122.9|9121|251
1640949600000|2021-12-31 11:20:00|9123.1|9121.6|9122.9|9121.4|9124.8|9122.8|9122.6|9120.8|198
1640949900000|2021-12-31 11:25:00|9122.8|9121.3|9125.2|9122.8|9125.3|9123.5|9122.8|9121|405
1640950200000|2021-12-31 11:30:00|9124.7|9123.2|9121.1|9119.6|9124.7|9123.2|9120.8|9118.8|263
1640950500000|2021-12-31 11:35:00|9121.4|9119.9|9123.3|9120.9|9123.8|9121.8|9121|9119.1|350
1640950800000|2021-12-31 11:40:00|9123.2|9120.8|9123.9|9121.5|9124.5|9122.7|9121.6|9119.7|397
1640951100000|2021-12-31 11:45:00|9123.4|9121.9|9127.5|9125.1|9128.3|9126.3|9122.9|9121|285
1640951400000|2021-12-31 11:50:00|9130.2|9128.7|9128.3|9126.8|9130.2|9128.7|9128.2|9126.6|362
1640951700000|2021-12-31 11:55:00|9128.2|9126.7|9128.9|9127.4|9130.4|9128.6|9126.5|9124.8|434
1640952000000|2021-12-31 12:00:00|9129.6|9127.2|9134.7|9132.3|9134.7|9132.7|9129|9126.9|407
1640952300000|2021-12-31 12:05:00|9134.6|9132.2|9136.5|9134.1|9138|9136|9133.1|9131.1|383
1640952600000|2021-12-31 12:10:00|9136.6|9134.2|9133.9|9131.5|9136.9|9134.9|9132.8|9130.4|342
1640952900000|2021-12-31 12:15:00|9133.8|9131.4|9132.4|9130|9134|9131.7|9131.6|9129.7|345
1640953200000|2021-12-31 12:20:00|9132.5|9130.1|9131.7|9130.2|9133.3|9131.1|9130.7|9128.8|262
1640953500000|2021-12-31 12:25:00|9131.8|9130.3|9127.2|9124.8|9133.1|9131.2|9126.8|9124.8|503
1640953800000|2021-12-31 12:30:00|9127.1|9124.7|9121.5|9120|9127.9|9126|9121.2|9119.5|430
1640954100000|2021-12-31 12:35:00|9122.3|9120.8|9117.1|9114.7|9124.5|9122.6|9115.6|9113.9|593
1640954400000|2021-12-31 12:40:00|9117|9114.6|9114.1|9112.6|9118.4|9116.4|9113.6|9111.7|469
1640954700000|2021-12-31 12:45:00|9114.2|9112.7|9115.1|9112.7|9116.5|9114.6|9112.5|9110.5|421
1640955000000|2021-12-31 12:50:00|9114.6|9113.1|9122.3|9119.9|9123.1|9121.3|9114.3|9112.6|462
1640955300000|2021-12-31 12:55:00|9122.5|9120.1|9119|9117.5|9123.2|9121.5|9117.8|9115.9|599
1640955600000|2021-12-31 13:00:00|9118.9|9117.4|9123.4|9121|9125.9|9124|9118.9|9117.4|431
1640955900000|2021-12-31 13:05:00|9123.3|9120.9|9123.6|9122.1|9124.8|9122.9|9122.3|9120.6|333
1640956200000|2021-12-31 13:10:00|9123.5|9122|9122.5|9120.1|9124.8|9122.5|9119.3|9117.3|393
1640956500000|2021-12-31 13:15:00|9122.4|9120|9125.2|9122.8|9126.5|9124.3|9122.4|9120|349
1640956800000|2021-12-31 13:20:00|9125.5|9123.1|9125.6|9123.2|9126.8|9125|9124.6|9122.2|576
1640957100000|2021-12-31 13:25:00|9125.4|9123|9119.9|9117.5|9125.5|9123.3|9119.3|9117.3|485
1640957400000|2021-12-31 13:30:00|9119.4|9117.9|9119.2|9116.8|9123.6|9121.5|9117.4|9115.2|425
1640957700000|2021-12-31 13:35:00|9119.1|9116.7|9120.5|9118.1|9122.3|9119.9|9118.8|9116.4|334
1640958000000|2021-12-31 13:40:00|9120.4|9118|9118.2|9115.8|9120.6|9118.3|9117.4|9115.2|415
1640958300000|2021-12-31 13:45:00|9118.3|9115.9|9114.4|9112|9119.7|9117.3|9112.6|9110.6|508
1640958600000|2021-12-31 13:50:00|9114.3|9111.9|9111.2|9108.8|9116.2|9113.8|9111|9108.8|505
1640958900000|2021-12-31 13:55:00|9111.3|9108.9|9115.7|9113.3|9115.8|9113.4|9110.5|9108.1|558
1640959200000|2021-12-31 14:00:00|9115.8|9113.4|9120|9117.6|9120|9117.6|9114.6|9112.4|633
1640959500000|2021-12-31 14:05:00|9119.8|9117.4|9121.5|9120|9122.5|9120.1|9117.4|9115.4|427
1640959800000|2021-12-31 14:10:00|9121.6|9120.1|9124.6|9123.1|9125.3|9123.2|9121.2|9118.8|350
1640960100000|2021-12-31 14:15:00|9124.8|9123.3|9129|9126.6|9129.5|9127.5|9124.1|9122.2|428
1640960400000|2021-12-31 14:20:00|9129.1|9126.7|9126.5|9124.1|9133.4|9131.3|9126|9123.6|499
1640960700000|2021-12-31 14:25:00|9126.4|9124|9128|9125.6|9129.8|9127.6|9126.2|9123.8|457
1640961000000|2021-12-31 14:30:00|9127.4|9125|9128.7|9126.3|9129.7|9127.6|9124.4|9122|463
1640961300000|2021-12-31 14:35:00|9128.6|9126.2|9130.3|9127.9|9132.5|9130.1|9126.9|9124.5|578
1640961600000|2021-12-31 14:40:00|9130.4|9128|9129.3|9126.9|9132.8|9130.4|9127.7|9125.3|551
1640961900000|2021-12-31 14:45:00|9129.2|9126.8|9133.4|9131|9134.9|9132.5|9127.2|9124.8|499
1640962200000|2021-12-31 14:50:00|9133.3|9130.9|9134.9|9132.5|9135.8|9133.4|9132.4|9130|472
1640962500000|2021-12-31 14:55:00|9134.8|9132.4|9139.4|9137|9140.8|9138.4|9133.1|9130.7|571
1640962800000|2021-12-31 15:00:00|9138.5|9136.8|9139.4|9137.9|9143.9|9141.5|9138.5|9136.3|456
1640963100000|2021-12-31 15:05:00|9139.7|9137.3|9140.4|9138|9144.5|9142.5|9139.6|9137.2|449
1640963400000|2021-12-31 15:10:00|9139.9|9138.4|9139.5|9137.1|9140.6|9138.4|9136.9|9134.7|371
1640963700000|2021-12-31 15:15:00|9139.7|9137.3|9134.6|9132.2|9139.9|9137.5|9133.2|9130.8|490
1640964000000|2021-12-31 15:20:00|9134.7|9132.3|9129.6|9127.2|9135.6|9133.3|9128.5|9126.1|452
1640964300000|2021-12-31 15:25:00|9129.5|9127.1|9123.2|9120.8|9129.6|9127.2|9122.7|9120.3|421
1640964600000|2021-12-31 15:30:00|9123.1|9120.7|9122.3|9119.9|9126.4|9124|9121.9|9119.2|525
1640964900000|2021-12-31 15:35:00|9122.4|9120|9125.1|9122.7|9125.5|9123.3|9121.4|9119|549
1640965200000|2021-12-31 15:40:00|9125|9122.6|9121.7|9119.3|9125.5|9123.1|9120.4|9118|555
1640965500000|2021-12-31 15:45:00|9121.6|9119.2|9127.5|9125.1|9128.8|9126.7|9117.2|9114.8|574
1640965800000|2021-12-31 15:50:00|9127.6|9125.2|9111.7|9109.3|9133|9130.6|9109.2|9106.7|923
1640966100000|2021-12-31 15:55:00|9111.3|9108.9|9111.1|9108.7|9116.8|9114.4|9103.8|9100.9|1289
1640966400000|2021-12-31 16:00:00|9111|9108.6|9116.3|9113.9|9121.3|9118.9|9107.1|9104.7|1273
1640966700000|2021-12-31 16:05:00|9116.4|9114|9114.4|9112|9117.5|9115.1|9111.9|9109.5|435
1640967000000|2021-12-31 16:10:00|9114.3|9111.9|9114.6|9112.2|9120.4|9118|9113.5|9111.1|473
1640967300000|2021-12-31 16:15:00|9114.7|9112.3|9116.6|9114.2|9116.7|9114.8|9112.8|9110.4|424
1640967600000|2021-12-31 16:20:00|9116.7|9114.3|9118.2|9115.8|9120|9117.9|9114.5|9112.6|382
1640967900000|2021-12-31 16:25:00|9118.1|9115.7|9117.3|9114.9|9118.1|9115.7|9115.1|9112.9|371
1640968200000|2021-12-31 16:30:00|9117.9|9115.5|9119.2|9116.8|9119.3|9116.9|9116.8|9114.5|267
1640968500000|2021-12-31 16:35:00|9120.1|9117.7|9122.1|9119.7|9122.2|9120.2|9118.2|9115.8|376
1640968800000|2021-12-31 16:40:00|9122|9119.6|9117.8|9115.4|9122.2|9119.8|9117.3|9115.4|272
1640969100000|2021-12-31 16:45:00|9117.3|9115.8|9119.6|9117.2|9120.1|9117.7|9116.1|9114.1|262
1640969400000|2021-12-31 16:50:00|9119.5|9117.1|9118|9115.6|9119.8|9117.8|9116.8|9114.7|196
1640969700000|2021-12-31 16:55:00|9117.9|9115.5|9118.9|9116.5|9120.7|9118.3|9117.9|9115.5|319
1640970000000|2021-12-31 17:00:00|9119|9116.6|9120.6|9118.2|9121.6|9119.2|9119|9116.6|302
1640970300000|2021-12-31 17:05:00|9120.7|9118.3|9119.1|9116.7|9121|9118.7|9118.4|9116.5|177
1640970600000|2021-12-31 17:10:00|9119.3|9116.9|9119.7|9117.3|9120.2|9118|9117.2|9114.8|209
1640970900000|2021-12-31 17:15:00|9119.6|9117.2|9117.9|9115.5|9120.2|9117.9|9116.9|9114.5|155
1640971200000|2021-12-31 17:20:00|9117.8|9115.4|9112.1|9109.7|9117.8|9115.6|9111.4|9109|232
1640971500000|2021-12-31 17:25:00|9112.2|9109.9|9111.9|9109.5|9113.2|9110.8|9110.4|9108|295
1640971800000|2021-12-31 17:30:00|9111.8|9109.4|9113.7|9111.3|9114.4|9112|9111.8|9109.4|286
1640972100000|2021-12-31 17:35:00|9113.5|9111.1|9114.2|9111.8|9114.6|9112.3|9113|9110.7|239
1640972400000|2021-12-31 17:40:00|9114.1|9111.7|9114.7|9112.3|9115.8|9113.4|9113|9110.6|233
1640972700000|2021-12-31 17:45:00|9114.8|9112.4|9115|9112.6|9115.7|9113.3|9113.5|9111.1|206
1640973000000|2021-12-31 17:50:00|9114.9|9112.5|9111.4|9109|9115|9112.6|9111.1|9108.6|292
1640973300000|2021-12-31 17:55:00|9111.6|9109.2|9114.6|9112.2|9114.9|9112.5|9111.3|9108.6|403
1640973600000|2021-12-31 18:00:00|9114.7|9112.3|9113.9|9111.5|9114.9|9112.5|9112.8|9110.2|211
1640973900000|2021-12-31 18:05:00|9114|9111.6|9116.5|9114.1|9116.6|9114.2|9113.8|9111.4|138
1640974200000|2021-12-31 18:10:00|9116.4|9114|9117.3|9114.9|9118|9115.6|9116.1|9113.7|121
1640974500000|2021-12-31 18:15:00|9117.4|9115|9119.2|9116.8|9119.2|9116.8|9116.8|9114.4|185
1640974800000|2021-12-31 18:20:00|9119.3|9116.9|9118|9115.6|9120|9117.6|9117.8|9115.3|199
1640975100000|2021-12-31 18:25:00|9118.1|9115.7|9114.5|9112.1|9118.6|9116.2|9114.5|9112.1|322
1640975400000|2021-12-31 18:30:00|9114.6|9112.2|9115.9|9113.5|9116.3|9113.9|9113.5|9111.4|120
1640975700000|2021-12-31 18:35:00|9116|9113.6|9115.7|9113.3|9116|9113.6|9114.5|9112.1|114
1640976000000|2021-12-31 18:40:00|9115.6|9113.2|9116.6|9114.2|9116.8|9114.4|9115.5|9113.1|71
1640976300000|2021-12-31 18:45:00|9116.7|9114.3|9116.6|9114.2|9117.7|9115.3|9115.9|9113.6|156
1640976600000|2021-12-31 18:50:00|9116.5|9114.1|9116.4|9114|9117|9114.6|9115.4|9113|125
1640976900000|2021-12-31 18:55:00|9116.5|9114.1|9116.3|9113.9|9116.8|9114.6|9115.4|9113.4|117
1640977200000|2021-12-31 19:00:00|9116.1|9113.7|9116.5|9114.1|9117|9114.7|9115.5|9113.4|126
1640977500000|2021-12-31 19:05:00|9116.6|9114.2|9115.5|9113.1|9118.1|9115.4|9115|9113|112
1640977800000|2021-12-31 19:10:00|9115.4|9113|9115.2|9112.8|9115.7|9113.3|9114.3|9112.2|75
1640978100000|2021-12-31 19:15:00|9115.1|9112.7|9114.9|9112.5|9115.7|9113.3|9114.4|9112.4|65
1640978400000|2021-12-31 19:20:00|9115.1|9112.7|9117.4|9115|9117.7|9115.3|9114.6|9112.4|146
1640978700000|2021-12-31 19:25:00|9117.3|9114.9|9117.4|9115|9118|9115.5|9115.7|9113.6|113
1640979000000|2021-12-31 19:30:00|9117.3|9114.9|9117.4|9115|9118.4|9116.1|9117.3|9114.9|130
1640979300000|2021-12-31 19:35:00|9117.5|9115.1|9117.3|9114.9|9117.6|9115.2|9117.3|9114.9|48
1640979600000|2021-12-31 19:40:00|9117.4|9115|9118.3|9115.9|9118.4|9116.4|9117.3|9114.9|48
1640979900000|2021-12-31 19:45:00|9118.4|9116|9119.9|9117.5|9120.1|9118|9118.4|9116|124
1640980200000|2021-12-31 19:50:00|9119.8|9117.4|9117.4|9115|9119.8|9117.4|9117.2|9114.8|128
1640980500000|2021-12-31 19:55:00|9117.3|9114.9|9119.8|9117.4|9119.9|9117.5|9117.3|9114.9|139
1640980800000|2021-12-31 20:00:00|9119.7|9117.3|9118.1|9115.7|9119.8|9117.4|9118|9115.2|113
1640981100000|2021-12-31 20:05:00|9118.2|9115.8|9119|9116.6|9119.2|9116.8|9118|9115.6|84
1640981400000|2021-12-31 20:10:00|9119.1|9116.7|9118.3|9115.9|9119.4|9116.9|9117.6|9115.6|117
1640981700000|2021-12-31 20:15:00|9118.4|9116|9118.3|9115.9|9119.2|9116.7|9118|9115.4|121
1640982000000|2021-12-31 20:20:00|9118.2|9115.8|9118|9115.6|9118.5|9116.4|9117.6|9115.2|105
1640982300000|2021-12-31 20:25:00|9118.1|9115.7|9118.9|9116.5|9119.3|9116.9|9118|9115.5|125
1640982600000|2021-12-31 20:30:00|9119|9116.6|9119.9|9117.5|9120.6|9118.2|9118.9|9116.4|162
1640982900000|2021-12-31 20:35:00|9119.8|9117.4|9119.3|9116.9|9120.4|9118|9119.2|9116.8|271
1640983200000|2021-12-31 20:40:00|9119.2|9116.8|9116.4|9114|9119.2|9116.8|9116.3|9113.9|198
1640983500000|2021-12-31 20:45:00|9116.5|9114.1|9118.2|9115.8|9118.4|9115.9|9116.2|9113.6|136
1640983800000|2021-12-31 20:50:00|9118.3|9115.7|9119.1|9116.7|9119.4|9116.9|9116.4|9114.3|203
1640984100000|2021-12-31 20:55:00|9119.2|9116.8|9124.2|9121.7|9125.1|9122.6|9119.2|9116.8|453
1640984400000|2021-12-31 21:00:00|9124.1|9121.6|9122.8|9120.4|9124.4|9121.6|9122.1|9118.5|309
1640984700000|2021-12-31 21:05:00|9122.9|9120.1|9121.9|9118.4|9124.6|9121.3|9121.5|9117.8|252
1640985000000|2021-12-31 21:10:00|9121.8|9118.6|9123.1|9119.7|9124.8|9120.6|9120.1|9117|253
1640985300000|2021-12-31 21:15:00|9122.9|9119.8|9122.5|9120.1|9123.9|9120.5|9122.1|9118.2|178
1640985600000|2021-12-31 21:20:00|9122.7|9120.3|9122.7|9120.3|9124.4|9120.8|9121.9|9116.6|115
1640985900000|2021-12-31 21:25:00|9122.6|9120.2|9118.2|9115.8|9124.1|9120.3|9117.7|9113.3|188
1640986200000|2021-12-31 21:30:00|9118.3|9115.9|9119.3|9116.9|9121|9117.2|9118.1|9113.4|75
1640986500000|2021-12-31 21:35:00|9119.2|9116.8|9118.9|9116.5|9119.6|9117.2|9118.9|9116.5|90
1640986800000|2021-12-31 21:40:00|9119|9116.6|9121.2|9118.8|9123.6|9120.2|9118.9|9116.4|118
1640987100000|2021-12-31 21:45:00|9121.6|9119.2|9120.3|9117.9|9124.1|9121.5|9120.3|9115.5|161
1640987400000|2021-12-31 21:50:00|9120.4|9118|9120.2|9117.8|9122.7|9118.3|9119.5|9113.5|114
1640987700000|2021-12-31 21:55:00|9120|9117.6|9123.4|9121|9127|9121.6|9119.7|9113.5|821
1641157200000|2022-01-02 21:00:00|9125.5|9104.5|9125.5|9104.5|9125.5|9104.5|9125.1|9104.1|3
1641157500000|2022-01-02 21:05:00|9122.6|9101.6|9125.5|9104.5|9126.1|9105.1|9122.6|9101.6|8
1641157800000|2022-01-02 21:10:00|9126.3|9105.3|9122.6|9101.6|9126.3|9105.3|9122.6|9101.6|6
1641158100000|2022-01-02 21:15:00|9124.7|9103.7|9125.5|9104.5|9125.5|9104.5|9124.7|9103.7|2
1641158400000|2022-01-02 21:20:00|9122.6|9101.6|9125.5|9104.5|9125.9|9104.9|9122.6|9101.6|4
1641158700000|2022-01-02 21:25:00|9126.3|9105.3|9126.3|9105.3|9126.3|9105.3|9125.5|9104.5|3
1641159000000|2022-01-02 21:30:00|9122.6|9101.6|9125.5|9104.5|9125.5|9104.5|9122.6|9101.6|11
1641159300000|2022-01-02 21:35:00|9122.6|9101.6|9122.6|9101.6|9122.6|9101.6|9122.6|9101.6|1
1641159600000|2022-01-02 21:40:00|9125.5|9104.5|9125.5|9104.5|9125.5|9104.5|9122.6|9101.6|5
1641159900000|2022-01-02 21:45:00|9125.1|9104.1|9125.5|9104.5|9125.5|9104.5|9125.1|9104.1|2
1641160500000|2022-01-02 21:55:00|9126.9|9105.9|9125.5|9104.5|9126.9|9105.9|9125.5|9104.5|2
1641160800000|2022-01-02 22:00:00|9122.6|9101.6|9119.6|9104.6|9125.5|9108.9|9119.6|9101.6|20
1641161100000|2022-01-02 22:05:00|9120.4|9105.4|9121.3|9106.3|9128.3|9113.3|9117|9102|58
1641161400000|2022-01-02 22:10:00|9120|9105|9122.9|9107.9|9126.9|9111.9|9118.3|9103.3|125
1641161700000|2022-01-02 22:15:00|9120.7|9105.7|9121.9|9106.9|9124.6|9109.6|9120.7|9105.7|152
1641162000000|2022-01-02 22:20:00|9121.7|9106.7|9123.4|9108.4|9123.6|9108.6|9120.5|9105.5|164
1641162300000|2022-01-02 22:25:00|9123.5|9108.5|9122.1|9107.1|9123.7|9108.7|9120.5|9105.5|123
1641162600000|2022-01-02 22:30:00|9123|9108|9122.8|9107.8|9123.2|9108.2|9120|9105|249
1641162900000|2022-01-02 22:35:00|9122.9|9107.9|9122.8|9107.8|9124.3|9109.3|9120.3|9105.3|318
1641163200000|2022-01-02 22:40:00|9122.5|9107.5|9122.5|9107.5|9124.7|9109.7|9120.2|9105.2|225
1641163500000|2022-01-02 22:45:00|9122.9|9107.9|9122.7|9107.7|9124.7|9109.7|9119.9|9104.9|226
1641163800000|2022-01-02 22:50:00|9122.8|9107.8|9121.1|9106.1|9123.4|9108.4|9119.8|9104.8|188
1641164100000|2022-01-02 22:55:00|9121.5|9106.5|9122.8|9107.8|9122.9|9107.9|9119.3|9104.3|115
1641164400000|2022-01-02 23:00:00|9122.9|9107.9|9122|9115|9127.2|9116.5|9120.2|9105.8|757
1641164700000|2022-01-02 23:05:00|9121.8|9115.3|9120.7|9117.8|9123.5|9118|9120.1|9115|307
1641165000000|2022-01-02 23:10:00|9120.6|9117.7|9123.1|9120.4|9125.1|9122.1|9120.6|9117.7|301
1641165300000|2022-01-02 23:15:00|9123.4|9120.8|9123.8|9121.4|9124.9|9122.3|9121.5|9118.9|241
1641165600000|2022-01-02 23:20:00|9123.9|9121.5|9125.5|9123.1|9126.4|9123.6|9123.6|9121.4|161
1641165900000|2022-01-02 23:25:00|9125.6|9123.2|9123.5|9121.1|9125.7|9123.7|9123.1|9120.7|116
1641166200000|2022-01-02 23:30:00|9123.6|9121.2|9123.9|9121.5|9125|9123.1|9123.6|9121.2|200
1641166500000|2022-01-02 23:35:00|9123.8|9121.4|9122.1|9119.7|9124|9121.6|9122.1|9119.7|110
1641166800000|2022-01-02 23:40:00|9122.2|9119.8|9122.4|9120|9125.6|9123.2|9121.7|9119.3|166
1641167100000|2022-01-02 23:45:00|9122.3|9119.9|9123.2|9120.8|9123.2|9120.9|9121.9|9119.5|135
1641167400000|2022-01-02 23:50:00|9123.3|9120.9|9122.2|9119.8|9123.3|9121.3|9121.8|9119.6|131
1641167700000|2022-01-02 23:55:00|9122.1|9119.7|9121.6|9120.1|9123.1|9120.8|9121.3|9119.4|111
1641168000000|2022-01-03 00:00:00|9121.7|9120.2|9122|9119.6|9122.4|9120.7|9121.4|9119.4|144
1641168300000|2022-01-03 00:05:00|9122.1|9119.7|9120.1|9118.6|9122.4|9120.6|9119.2|9117|175
1641168600000|2022-01-03 00:10:00|9120.5|9118.1|9122|9120.5|9122.9|9120.9|9119.7|9117.8|131
1641168900000|2022-01-03 00:15:00|9122.1|9120.6|9124.7|9122.3|9124.7|9122.7|9121.4|9119.7|169
1641169200000|2022-01-03 00:20:00|9124.3|9121.9|9125.4|9123|9125.8|9123.6|9123.8|9121.9|156
1641169500000|2022-01-03 00:25:00|9125.3|9122.9|9127.5|9126|9128|9126|9124.7|9122.3|243
1641169800000|2022-01-03 00:30:00|9127.7|9126.2|9131.4|9129|9131.7|9129.5|9127.1|9125.1|233
1641170100000|2022-01-03 00:35:00|9131.6|9129.2|9130.5|9129|9132.1|9130.1|9130.4|9128.6|117
1641170400000|2022-01-03 00:40:00|9130.6|9129.1|9131.3|9129.8|9131.9|9130.2|9130.6|9128.7|141
1641170700000|2022-01-03 00:45:00|9131.4|9129.9|9132|9129.6|9132.8|9130.7|9130.6|9128.7|158
1641171000000|2022-01-03 00:50:00|9132.1|9129.7|9130.5|9128.1|9132.8|9131|9129.8|9127.9|223
1641171300000|2022-01-03 00:55:00|9129.8|9128.3|9130.6|9129.1|9131.2|9129.2|9129.7|9127.8|145
1641171600000|2022-01-03 01:00:00|9130.5|9129|9127.9|9126.4|9131.8|9130|9127.8|9126.3|159
1641171900000|2022-01-03 01:05:00|9128|9126.5|9128.5|9127|9129.7|9127.7|9127.8|9126.2|157
1641172200000|2022-01-03 01:10:00|9128.6|9127.1|9132.5|9130.1|9132.9|9131.2|9128.1|9126.1|305
1641172500000|2022-01-03 01:15:00|9132.6|9130.2|9132.2|9130.7|9136.3|9134.4|9132.1|9130.2|267
1641172800000|2022-01-03 01:20:00|9132.1|9130.6|9130.9|9129.4|9132.8|9131.1|9130.5|9128.6|162
1641173100000|2022-01-03 01:25:00|9131.2|9129.7|9133.8|9131.4|9134.4|9132.1|9130.7|9128.8|148
1641173400000|2022-01-03 01:30:00|9133.9|9131.5|9134.4|9132|9135.3|9133.6|9133.4|9131.5|174
1641173700000|2022-01-03 01:35:00|9134.5|9132.1|9133.7|9132.2|9135.5|9133.5|9133.4|9131.5|241
1641174000000|2022-01-03 01:40:00|9133.8|9132.3|9132.4|9130|9138.6|9136.5|9132|9130|396
1641174300000|2022-01-03 01:45:00|9132.5|9130.1|9133.3|9131.8|9136.3|9134.3|9132.4|9130.1|277
1641174600000|2022-01-03 01:50:00|9133.2|9131.7|9133|9131.5|9134|9132.5|9132.8|9130.9|200
1641174900000|2022-01-03 01:55:00|9132.8|9131.3|9131.3|9128.9|9133.4|9131.6|9130.8|9128.8|193
1641175200000|2022-01-03 02:00:00|9131.2|9128.8|9132.8|9131.3|9133.7|9131.8|9130.9|9128.8|169
1641175500000|2022-01-03 02:05:00|9133.1|9131.6|9137.3|9135.8|9137.5|9135.9|9133.1|9131.1|181
1641175800000|2022-01-03 02:10:00|9137.2|9135.7|9136.1|9134.6|9137.4|9135.8|9135.4|9133.7|205
1641176100000|2022-01-03 02:15:00|9136.2|9134.7|9136|9134.5|9137.1|9135.2|9135.6|9134.1|171
1641176400000|2022-01-03 02:20:00|9136.1|9134.6|9138|9135.6|9138.1|9136.2|9135.9|9134.4|139
1641176700000|2022-01-03 02:25:00|9137.9|9135.5|9137.5|9136|9138|9136.2|9136.8|9135.1|138
1641177000000|2022-01-03 02:30:00|9137.6|9136.1|9138.1|9136.6|9138.8|9136.9|9137.3|9135.5|124
1641177300000|2022-01-03 02:35:00|9138.2|9136.7|9141.9|9139.5|9142.1|9140|9138|9136.5|128
1641177600000|2022-01-03 02:40:00|9141.8|9139.4|9140.1|9138.6|9142|9140.1|9140|9138.2|116
1641177900000|2022-01-03 02:45:00|9140.3|9138.8|9141.9|9139.5|9143.1|9141.1|9140|9138.5|175
1641178200000|2022-01-03 02:50:00|9142|9139.6|9143.4|9141.9|9143.9|9142|9141.1|9139.2|132
1641178500000|2022-01-03 02:55:00|9143.5|9142|9144.4|9142|9144.7|9142.8|9143.2|9141.7|199
1641178800000|2022-01-03 03:00:00|9144.2|9141.8|9143.1|9141.6|9144.4|9142.6|9142.9|9141.1|143
1641179100000|2022-01-03 03:05:00|9143.2|9141.7|9142.2|9140.7|9143.6|9141.8|9141|9139.5|175
1641179400000|2022-01-03 03:10:00|9142.4|9140.9|9143.6|9141.2|9144.1|9142.2|9142.3|9140.6|150
1641179700000|2022-01-03 03:15:00|9143.7|9141.3|9146.2|9144.7|9147.7|9145.9|9143.2|9141.3|217
1641180000000|2022-01-03 03:20:00|9146.5|9145|9147.6|9145.2|9148.3|9146.3|9146.5|9144.8|155
1641180300000|2022-01-03 03:25:00|9147.7|9145.3|9147.1|9144.7|9147.8|9145.4|9146.5|9144.6|119
1641180600000|2022-01-03 03:30:00|9147|9144.6|9147.6|9146.1|9148.2|9146.4|9146.3|9144.3|143
1641180900000|2022-01-03 03:35:00|9147.7|9146.2|9149.1|9147.6|9150.8|9148.7|9147.7|9145.8|161
1641181200000|2022-01-03 03:40:00|9149|9147.5|9145.5|9144|9149|9147.5|9145.4|9143.5|148
1641181500000|2022-01-03 03:45:00|9145.6|9144.1|9143.3|9141.8|9146.5|9144.4|9143.1|9141.3|200
1641181800000|2022-01-03 03:50:00|9143.2|9141.7|9143.7|9141.3|9143.8|9141.9|9142.9|9140.9|131
1641182100000|2022-01-03 03:55:00|9143.5|9142|9142.7|9141.2|9143.6|9142|9141.3|9139.6|161
1641182400000|2022-01-03 04:00:00|9142.6|9141.1|9144.5|9143|9146.3|9144.4|9142.2|9140.4|148
1641182700000|2022-01-03 04:05:00|9144.2|9142.7|9143.4|9141.9|9144.7|9142.8|9143.3|9141.4|95
1641183000000|2022-01-03 04:10:00|9143.5|9142|9144.2|9142.7|9144.7|9142.8|9143.3|9141.4|102
1641183300000|2022-01-03 04:15:00|9144.1|9142.6|9143.8|9142.3|9145.7|9143.6|9143.7|9141.9|95
1641183600000|2022-01-03 04:20:00|9143.7|9142.2|9144.5|9143|9145.1|9143.1|9143.7|9141.7|80
1641183900000|2022-01-03 04:25:00|9144.4|9142.9|9144.3|9141.9|9145.3|9143.5|9143.3|9141.3|105
1641184200000|2022-01-03 04:30:00|9144.2|9141.8|9145.2|9142.8|9145.3|9143.4|9144|9141.8|83
1641184500000|2022-01-03 04:35:00|9144.8|9143.3|9144|9142.5|9145.5|9143.6|9143.7|9142.2|76
1641184800000|2022-01-03 04:40:00|9144.1|9142.6|9144.8|9143.3|9145.4|9143.4|9143.1|9141.1|133
1641185100000|2022-01-03 04:45:00|9144.7|9143.2|9146.1|9144.6|9147|9145.3|9144.7|9142.8|239
1641185400000|2022-01-03 04:50:00|9146.2|9144.7|9148.5|9147|9148.9|9147|9146.1|9144.6|230
1641185700000|2022-01-03 04:55:00|9148.7|9147.2|9147.3|9145.8|9149.4|9147.5|9147.2|9145.7|205
1641186000000|2022-01-03 05:00:00|9147.4|9145.9|9146.4|9144.9|9147.8|9146|9146.4|9144.4|148
1641186300000|2022-01-03 05:05:00|9146.5|9145|9147.3|9145.8|9147.4|9145.9|9146.2|9144.3|149
1641186600000|2022-01-03 05:10:00|9147.2|9145.7|9146.6|9145.1|9147.7|9145.9|9146.4|9144.9|79
1641186900000|2022-01-03 05:15:00|9147.1|9144.7|9147.8|9145.4|9147.9|9145.9|9146.5|9144.6|73
1641187200000|2022-01-03 05:20:00|9147.9|9145.5|9146.9|9145.4|9147.9|9146|9145.7|9143.9|135
1641187500000|2022-01-03 05:25:00|9146.8|9145.3|9149|9147.5|9149.6|9147.7|9146.8|9145.2|161
1641187800000|2022-01-03 05:30:00|9149.1|9147.6|9148.5|9147|9149.3|9147.8|9148.4|9146.5|117
1641188100000|2022-01-03 05:35:00|9148.6|9147.1|9148.4|9146.9|9149.4|9147.9|9148.3|9146.3|125
1641188400000|2022-01-03 05:40:00|9148.3|9146.8|9147.2|9144.8|9149|9147.1|9146.7|9144.7|193
1641188700000|2022-01-03 05:45:00|9147.1|9144.7|9147.1|9145.6|9149|9147|9147|9144.7|126
1641189000000|2022-01-03 05:50:00|9147|9145.5|9148.2|9145.8|9148.9|9146.9|9146.9|9145.1|103
1641189300000|2022-01-03 05:55:00|9147.7|9146.2|9148.2|9146.7|9149|9147.2|9147.3|9145.4|159
1641189600000|2022-01-03 06:00:00|9148.1|9146.6|9146.6|9145.1|9148.7|9146.8|9146.6|9144.7|145
1641189900000|2022-01-03 06:05:00|9146.4|9144.9|9147.6|9146.1|9148.6|9146.6|9145.9|9143.8|132
1641190200000|2022-01-03 06:10:00|9147.5|9146|9147.1|9145.6|9148.8|9146.8|9146.9|9145|129
1641190500000|2022-01-03 06:15:00|9147|9145.5|9146.2|9144.7|9147.9|9146|9145.7|9143.8|107
1641190800000|2022-01-03 06:20:00|9146.1|9144.6|9147|9145.5|9148|9146.1|9145.6|9143.8|161
1641191100000|2022-01-03 06:25:00|9147.1|9145.6|9145.9|9143.5|9148.7|9146.6|9145.6|9143.5|137
1641191400000|2022-01-03 06:30:00|9146.1|9143.7|9141.8|9140.3|9146.6|9144.6|9141.4|9139.7|198
1641191700000|2022-01-03 06:35:00|9141.7|9140.2|9142.2|9140.7|9142.6|9140.9|9141|9139.1|122
1641192000000|2022-01-03 06:40:00|9142.3|9140.8|9142|9140.5|9143|9141.5|9141.5|9140|127
1641192300000|2022-01-03 06:45:00|9141.9|9140.4|9140.9|9139.4|9142.1|9140.6|9140.7|9138.9|70
1641192600000|2022-01-03 06:50:00|9140.8|9139.3|9142.5|9141|9142.9|9141.1|9140.6|9138.7|115
1641192900000|2022-01-03 06:55:00|9142.4|9140.9|9142.4|9140|9142.9|9141.2|9141.5|9139.5|130
1641193200000|2022-01-03 07:00:00|9142.3|9139.9|9139|9136.6|9142.6|9141|9138.1|9135.8|501
1641193500000|2022-01-03 07:05:00|9138.9|9136.5|9137|9135.5|9143.8|9142|9136.5|9134.5|450
1641193800000|2022-01-03 07:10:00|9136.9|9135.4|9140|9138.5|9140.1|9138.6|9135.8|9134.3|206
1641194100000|2022-01-03 07:15:00|9139.9|9138.4|9139.8|9138.3|9141.3|9139.2|9138.1|9136.2|184
1641194400000|2022-01-03 07:20:00|9139.7|9138.2|9142.7|9140.3|9143.8|9141.4|9137.4|9135.5|242
1641194700000|2022-01-03 07:25:00|9142.6|9140.2|9145.5|9144|9146|9144.1|9142.4|9140.2|162
1641195000000|2022-01-03 07:30:00|9145.4|9143.9|9144.8|9143.3|9146.6|9144.8|9143.6|9141.9|174
1641195300000|2022-01-03 07:35:00|9144.5|9143|9145.7|9144.2|9147|9145.4|9143.3|9141.4|210
1641195600000|2022-01-03 07:40:00|9145.4|9143.9|9144.2|9142.7|9145.8|9143.9|9143.3|9141.4|230
1641195900000|2022-01-03 07:45:00|9144.1|9142.6|9145.2|9142.8|9145.7|9144.1|9143|9141.3|167
1641196200000|2022-01-03 07:50:00|9145.3|9142.9|9145.1|9143.6|9145.7|9144.2|9144.3|9142.5|200
1641196500000|2022-01-03 07:55:00|9145|9143.5|9139.6|9137.2|9145.3|9143.8|9137.8|9135.9|602
1641196800000|2022-01-03 08:00:00|9139.5|9137.1|9145.4|9143.9|9145.8|9144.1|9137.9|9135.5|519
1641197100000|2022-01-03 08:05:00|9145.5|9144|9143.3|9140.9|9146.2|9144.7|9140.4|9138.6|484
1641197400000|2022-01-03 08:10:00|9143.4|9141|9143.4|9141.9|9145.5|9143.6|9141.3|9139.4|472
1641197700000|2022-01-03 08:15:00|9144|9142.5|9138.7|9137.2|9145.6|9143.4|9137.8|9135.9|343
1641198000000|2022-01-03 08:20:00|9139|9137.5|9144.5|9143|9145.6|9144.1|9138.8|9136.9|361
1641198300000|2022-01-03 08:25:00|9144.2|9142.7|9141.1|9138.7|9144.6|9143.1|9140.9|9138.4|333
1641198600000|2022-01-03 08:30:00|9141|9138.6|9138.5|9136.1|9142.2|9140.4|9138|9136|377
1641198900000|2022-01-03 08:35:00|9138|9136.5|9139.7|9138.2|9140.2|9138.3|9133.9|9131.5|313
1641199200000|2022-01-03 08:40:00|9139.8|9138.3|9138.1|9136.6|9142|9140|9136.7|9134.9|342
1641199500000|2022-01-03 08:45:00|9138.2|9136.7|9132.9|9130.5|9138.4|9136.9|9132.5|9130.5|462
1641199800000|2022-01-03 08:50:00|9133.1|9130.7|9134.2|9131.8|9134.7|9132.8|9131.4|9129.7|358
1641200100000|2022-01-03 08:55:00|9134.3|9131.9|9128.5|9127|9134.7|9132.8|9128.2|9126.4|321
1641200400000|2022-01-03 09:00:00|9128.4|9126.9|9129.3|9126.9|9132.5|9130.7|9127.5|9125.8|294
1641200700000|2022-01-03 09:05:00|9128.9|9127.4|9127.1|9125.6|9129.5|9127.6|9126.5|9124.1|299
1641201000000|2022-01-03 09:10:00|9127.3|9125.8|9122|9119.6|9127.9|9126.2|9121.2|9119.2|435
1641201300000|2022-01-03 09:15:00|9122.1|9119.7|9119.5|9117.1|9122.7|9120.8|9118.9|9117.1|372
1641201600000|2022-01-03 09:20:00|9119.6|9117.2|9124.9|9123.4|9126.4|9124.7|9118.4|9116.3|322
1641201900000|2022-01-03 09:25:00|9124.8|9123.3|9131|9128.6|9131.2|9129.2|9124.6|9122.6|458
1641202200000|2022-01-03 09:30:00|9131.1|9128.7|9126.4|9124|9134.5|9132.1|9125.8|9123.8|456
1641202500000|2022-01-03 09:35:00|9127|9124.6|9126.4|9124|9128.7|9126.6|9122.9|9121.1|491
1641202800000|2022-01-03 09:40:00|9126.5|9124.1|9125.7|9124.2|9128.6|9126.6|9125.5|9123.6|480
1641203100000|2022-01-03 09:45:00|9125.8|9124.3|9120.7|9119.2|9128|9126.2|9118.6|9116.5|423
1641203400000|2022-01-03 09:50:00|9120.6|9119.1|9118.9|9117.4|9122.1|9120.1|9118.8|9117.1|343
1641203700000|2022-01-03 09:55:00|9119|9117.5|9120.1|9118.6|9121.6|9120.1|9118.3|9116.8|310
1641204000000|2022-01-03 10:00:00|9120|9118.5|9119.3|9116.9|9121.8|9119.7|9117.2|9115.3|398
1641204300000|2022-01-03 10:05:00|9119.5|9117.1|9120.3|9118.8|9120.7|9119.2|9118.1|9116.2|245
1641204600000|2022-01-03 10:10:00|9120.4|9118.9|9119.2|9116.8|9121.3|9119.4|9118.3|9116.8|239
1641204900000|2022-01-03 10:15:00|9119.3|9116.9|9119.3|9117.8|9121.5|9119.7|9118.2|9116.2|307
1641205200000|2022-01-03 10:20:00|9119.8|9117.4|9122|9119.6|9123.9|9121.5|9117.5|9115.6|298
1641205500000|2022-01-03 10:25:00|9122.1|9119.7|9125.8|9123.4|9125.8|9123.9|9120.9|9118.9|313
1641205800000|2022-01-03 10:30:00|9125.7|9123.3|9125|9123.5|9125.9|9124|9124.3|9122.5|259
1641206100000|2022-01-03 10:35:00|9124.9|9123.4|9129.1|9127.6|9130.1|9128.3|9124.8|9122.9|331
1641206400000|2022-01-03 10:40:00|9129|9127.5|9131.4|9129|9135.1|9133|9127.4|9125.4|408
1641206700000|2022-01-03 10:45:00|9131.1|9129.6|9128.7|9126.3|9131.6|9129.6|9128.1|9125.7|298
1641207000000|2022-01-03 10:50:00|9128.8|9126.4|9128.1|9125.7|9130.5|9128.4|9126.8|9124.9|298
1641207300000|2022-01-03 10:55:00|9128.2|9125.8|9127.9|9125.5|9128.8|9126.8|9125.1|9122.9|328
1641207600000|2022-01-03 11:00:00|9127.8|9125.4|9128.7|9127.2|9132|9129.8|9126.9|9125.4|398
1641207900000|2022-01-03 11:05:00|9128.8|9127.3|9126.5|9125|9130.5|9129|9124.6|9122.9|405
1641208200000|2022-01-03 11:10:00|9126.6|9125.1|9123.6|9122.1|9127.1|9125.3|9123.3|9120.8|494
1641208500000|2022-01-03 11:15:00|9123.7|9122.2|9117.7|9115.3|9124.1|9122.6|9116.6|9114.5|492
1641208800000|2022-01-03 11:20:00|9117.6|9115.2|9122|9119.6|9122.1|9120.1|9117.3|9115.1|457
1641209100000|2022-01-03 11:25:00|9121.7|9120.2|9123.1|9120.7|9124.2|9121.8|9121.6|9119.4|267
1641209400000|2022-01-03 11:30:00|9122.6|9121.1|9119.5|9117.1|9123.7|9121.7|9118.8|9117|415
1641209700000|2022-01-03 11:35:00|9118.6|9116.7|9120.8|9118.4|9121.5|9119.3|9117.8|9115.8|352
1641210000000|2022-01-03 11:40:00|9120.7|9118.3|9120.6|9119.1|9121.2|9119.2|9117.5|9115.2|311
1641210300000|2022-01-03 11:45:00|9120.5|9119|9124.2|9121.8|9125|9123.2|9120.4|9118.5|383
1641210600000|2022-01-03 11:50:00|9123.8|9122.3|9122.9|9120.5|9126.2|9124.3|9121|9119|314
1641210900000|2022-01-03 11:55:00|9122.6|9121.1|9121.8|9120.3|9124.7|9122.7|9120.3|9118.4|410
1641211200000|2022-01-03 12:00:00|9121.5|9120|9123.8|9121.4|9125.9|9123.9|9121.1|9119.2|404
1641211500000|2022-01-03 12:05:00|9123.9|9121.5|9127.5|9126|9128.1|9126.6|9122.8|9121.1|389
1641211800000|2022-01-03 12:10:00|9127.7|9125.3|9127|9124.6|9128.8|9126.8|9126.1|9124.2|345
1641212100000|2022-01-03 12:15:00|9126.9|9124.5|9131.3|9128.9|9131.3|9129.4|9125.3|9123.8|330
1641212400000|2022-01-03 12:20:00|9131.7|9129.3|9130.8|9128.4|9134|9132.1|9130.3|9128.4|358
1641212700000|2022-01-03 12:25:00|9130.9|9128.5|9129.4|9127|9132.2|9130.2|9128.1|9126.2|333
1641213000000|2022-01-03 12:30:00|9129.5|9127.1|9130.6|9128.2|9134|9132.5|9128|9126|428
1641213300000|2022-01-03 12:35:00|9130.4|9128|9130.5|9128.1|9133.3|9131.1|9129.2|9127.4|353
1641213600000|2022-01-03 12:40:00|9130.2|9127.8|9130.5|9128.1|9130.7|9128.7|9126.9|9124.6|382
1641213900000|2022-01-03 12:45:00|9130.6|9128.2|9133.6|9131.2|9134|9131.7|9129.7|9127.8|266
1641214200000|2022-01-03 12:50:00|9133.5|9131.1|9134.6|9132.2|9135.1|9132.7|9128.6|9126.6|346
1641214500000|2022-01-03 12:55:00|9134.3|9131.9|9132.9|9131.4|9136.6|9134.2|9130.1|9128|591
1641214800000|2022-01-03 13:00:00|9133.3|9130.9|9136.6|9134.2|9138.1|9136.3|9132.9|9130.9|471
1641215100000|2022-01-03 13:05:00|9136.4|9134|9140.6|9138.2|9141.1|9139.1|9135|9133.3|567
1641215400000|2022-01-03 13:10:00|9140.5|9138.1|9134.6|9133.1|9141.2|9139.6|9132.8|9131.1|616
1641215700000|2022-01-03 13:15:00|9134.9|9133.4|9134.7|9133.2|9137.9|9136|9134.3|9131.9|410
1641216000000|2022-01-03 13:20:00|9134.6|9133.1|9138.1|9135.7|9138.9|9136.9|9134.6|9132.7|546
1641216300000|2022-01-03 13:25:00|9138.2|9135.8|9136.9|9134.5|9140.1|9138.1|9135.6|9133.5|816
1641216600000|2022-01-03 13:30:00|9137|9134.6|9144.7|9143.2|9145.2|9143.3|9135.5|9133.5|600
1641216900000|2022-01-03 13:35:00|9144.9|9143.4|9146.7|9144.3|9150.1|9148.1|9144.3|9142.3|741
1641217200000|2022-01-03 13:40:00|9146.8|9144.4|9148.2|9145.8|9150.6|9148.6|9144.9|9142.5|765
1641217500000|2022-01-03 13:45:00|9147.8|9146.3|9148|9145.6|9148.4|9146.4|9144.4|9142.4|673
1641217800000|2022-01-03 13:50:00|9147.9|9145.5|9150.9|9148.5|9152.2|9150.4|9147.6|9145.5|641
1641218100000|2022-01-03 13:55:00|9150.8|9148.4|9148.9|9146.5|9153.2|9151.2|9146.9|9144.9|660
1641218400000|2022-01-03 14:00:00|9149.1|9146.7|9149.4|9147.9|9150.5|9148.6|9147.1|9145.2|613
1641218700000|2022-01-03 14:05:00|9149.9|9147.5|9152.6|9150.2|9152.9|9151.4|9149.6|9147.4|428
1641219000000|2022-01-03 14:10:00|9152.2|9150.7|9157.8|9155.4|9157.8|9155.8|9151.5|9149.6|465
1641219300000|2022-01-03 14:15:00|9157.7|9155.3|9162.3|9160.8|9163.1|9161.2|9157.2|9155.2|519
1641219600000|2022-01-03 14:20:00|9162.5|9161|9164.7|9163.2|9166.8|9164.9|9162.3|9160.7|636
1641219900000|2022-01-03 14:25:00|9165.2|9162.8|9169.3|9166.9|9169.6|9167.7|9164.6|9162.6|596
1641220200000|2022-01-03 14:30:00|9169.4|9167|9172.6|9170.2|9174.5|9172.7|9165.6|9163.7|804
1641220500000|2022-01-03 14:35:00|9172.7|9170.3|9171.4|9169.9|9173.9|9172|9170.5|9168.8|609
1641220800000|2022-01-03 14:40:00|9171.5|9170|9174.4|9172|9176.1|9174.6|9170.1|9168.6|457
1641221100000|2022-01-03 14:45:00|9175|9172.6|9178.4|9176.9|9179.3|9177.8|9174.4|9172.5|650
1641221400000|2022-01-03 14:50:00|9178.2|9176.7|9182.7|9180.3|9183.4|9181.3|9178.1|9176.2|914
1641221700000|2022-01-03 14:55:00|9182.8|9180.4|9184|9181.6|9188.3|9185.9|9180.2|9178.2|894
1641222000000|2022-01-03 15:00:00|9183.8|9182.3|9185|9182.6|9185.3|9183.3|9181.4|9179.3|835
1641222300000|2022-01-03 15:05:00|9185.1|9182.7|9182.7|9181.2|9186.1|9184.1|9182.6|9180.6|605
1641222600000|2022-01-03 15:10:00|9182.8|9181.3|9185.7|9184.2|9186.5|9185|9181.1|9179|666
1641222900000|2022-01-03 15:15:00|9185.9|9184.4|9186.2|9184.7|9186.8|9185|9182.1|9180.6|514
1641223200000|2022-01-03 15:20:00|9186|9184.5|9188|9186.5|9188.7|9187.2|9182.8|9181.1|525
1641223500000|2022-01-03 15:25:00|9188.2|9186.7|9198.6|9197.1|9200.8|9199|9187.9|9186.1|748
1641223800000|2022-01-03 15:30:00|9199.1|9196.7|9199.8|9198.3|9201.3|9199.3|9197.3|9195.3|691
1641224100000|2022-01-03 15:35:00|9199.9|9198.4|9194.2|9191.8|9200.4|9198.8|9193.8|9191.6|753
1641224400000|2022-01-03 15:40:00|9194.3|9191.9|9192.8|9191.3|9195.5|9193.6|9192.2|9190.6|544
1641224700000|2022-01-03 15:45:00|9193|9191.5|9194.8|9193.3|9196|9194.4|9191.8|9190|631
1641225000000|2022-01-03 15:50:00|9194.9|9193.4|9193|9190.6|9195.9|9194.1|9188.7|9187.2|760
1641225300000|2022-01-03 15:55:00|9192.9|9190.5|9188.7|9187.2|9194.6|9192.5|9186.2|9184.4|1074
1641225600000|2022-01-03 16:00:00|9188.3|9186.8|9187.2|9185.7|9189.5|9187.6|9184.2|9182.4|759
1641225900000|2022-01-03 16:05:00|9187.3|9185.8|9190.6|9188.2|9191.4|9189.6|9183.8|9181.9|556
1641226200000|2022-01-03 16:10:00|9190.7|9188.3|9184|9181.6|9190.9|9188.8|9183|9181.1|486
1641226500000|2022-01-03 16:15:00|9184.3|9181.9|9185|9182.6|9185.2|9183.2|9179.6|9177.7|526
1641226800000|2022-01-03 16:20:00|9185.1|9182.7|9186.9|9184.5|9188.7|9186.4|9181.4|9179.9|490
1641227100000|2022-01-03 16:25:00|9186.8|9184.4|9186.5|9184.1|9188.6|9186.7|9185.6|9183.5|454
1641227400000|2022-01-03 16:30:00|9186|9184.5|9184.6|9182.2|9187.6|9185.2|9183.7|9181.7|534
1641227700000|2022-01-03 16:35:00|9184.7|9182.3|9184.1|9182.6|9185.5|9183.5|9182.3|9180.3|360
1641228000000|2022-01-03 16:40:00|9184|9182.5|9189|9187.5|9190.6|9188.7|9183.9|9182.4|461
1641228300000|2022-01-03 16:45:00|9189.1|9187.6|9186.2|9183.8|9189.7|9187.7|9184.9|9182.9|542
1641228600000|2022-01-03 16:50:00|9185.7|9184.2|9190.5|9188.1|9192.7|9190.6|9185.6|9183.6|490
1641228900000|2022-01-03 16:55:00|9190.4|9188|9190.1|9187.7|9191.5|9189.9|9187.6|9185.5|596
1641229200000|2022-01-03 17:00:00|9190|9187.6|9191|9188.6|9192|9190|9188.5|9186.6|327
1641229500000|2022-01-03 17:05:00|9191.1|9188.7|9192|9189.6|9192.5|9190.7|9188.8|9187|297
1641229800000|2022-01-03 17:10:00|9191.6|9190.1|9193.7|9192.2|9195.5|9193.5|9191.2|9189.2|290
1641230100000|2022-01-03 17:15:00|9193.6|9192.1|9194.3|9191.9|9197.5|9195.6|9193.6|9191.6|385
1641230400000|2022-01-03 17:20:00|9194.2|9191.8|9193.7|9191.3|9194.3|9191.9|9190.6|9188.7|407
1641230700000|2022-01-03 17:25:00|9193.6|9192.1|9195.2|9192.8|9195.9|9193.9|9193.6|9191.5|261
1641231000000|2022-01-03 17:30:00|9195.3|9192.9|9194.5|9192.1|9196.4|9194.6|9194|9192|213
1641231300000|2022-01-03 17:35:00|9194|9192.5|9192.1|9190.6|9194.4|9192.7|9191.6|9189.5|205
1641231600000|2022-01-03 17:40:00|9192|9190.5|9192.4|9190.9|9193.5|9191.5|9192|9189.8|278
1641231900000|2022-01-03 17:45:00|9192.2|9190.7|9193.3|9190.9|9195.1|9193.1|9192.2|9190.1|249
1641232200000|2022-01-03 17:50:00|9193.4|9191|9191.6|9189.2|9193.5|9191.4|9190.2|9188.2|282
1641232500000|2022-01-03 17:55:00|9191.5|9189.1|9192.9|9191.4|9193.3|9191.4|9191.2|9189.1|281
1641232800000|2022-01-03 18:00:00|9192.7|9191.2|9191.5|9189.1|9193.8|9191.8|9190.8|9189|319
1641233100000|2022-01-03 18:05:00|9191.6|9189.2|9192.5|9190.1|9192.8|9190.7|9191.1|9188.9|279
1641233400000|2022-01-03 18:10:00|9192.4|9190|9191.6|9189.2|9192.7|9190.4|9190.5|9188.2|326
1641233700000|2022-01-03 18:15:00|9191.5|9189.1|9192.2|9189.8|9192.7|9190.4|9191.4|9189|196
1641234000000|2022-01-03 18:20:00|9192.1|9189.7|9189.4|9187|9192.2|9189.9|9188.9|9186.6|359
1641234300000|2022-01-03 18:25:00|9189.3|9186.9|9189.2|9186.8|9190.2|9188.1|9188.6|9186.4|265
1641234600000|2022-01-03 18:30:00|9189.1|9186.7|9187.4|9185|9189.3|9187.3|9186.6|9184.7|243
1641234900000|2022-01-03 18:35:00|9187.3|9184.9|9186.7|9184.3|9187.4|9185.1|9186.1|9183.9|226
1641235200000|2022-01-03 18:40:00|9186.6|9184.2|9185.5|9183.1|9186.9|9184.9|9185.1|9182.8|172
1641235500000|2022-01-03 18:45:00|9184.9|9182.5|9186.6|9184.2|9187.2|9185.1|9184.6|9182.2|281
1641235800000|2022-01-03 18:50:00|9186.7|9184.3|9186.7|9184.3|9187|9185|9186.1|9184.1|171
1641236100000|2022-01-03 18:55:00|9186.6|9184.2|9186.3|9184.8|9187.3|9185.2|9186.1|9184|172
1641236400000|2022-01-03 19:00:00|9186.2|9184.7|9187.5|9185.1|9187.5|9185.7|9185.6|9183.8|172
1641236700000|2022-01-03 19:05:00|9187|9185.5|9185.2|9183.7|9187.2|9185.7|9185.1|9183.2|176
1641237000000|2022-01-03 19:10:00|9185.1|9183.6|9183.4|9181|9185.7|9184|9182.9|9180.9|243
1641237300000|2022-01-03 19:15:00|9183.3|9180.9|9183.7|9182.2|9184.3|9182.8|9182.7|9180.7|210
1641237600000|2022-01-03 19:20:00|9183.8|9182.3|9184.5|9183|9185.6|9184.1|9183.6|9182.1|213
1641237900000|2022-01-03 19:25:00|9184.6|9183.1|9184.6|9183.1|9184.9|9183.4|9184.3|9182.8|138
1641238200000|2022-01-03 19:30:00|9184.5|9183|9184.4|9182.9|9185|9183.5|9184.2|9182.5|162
1641238500000|2022-01-03 19:35:00|9184.3|9182.8|9183.7|9182.2|9184.6|9183.1|9183|9181.4|177
1641238800000|2022-01-03 19:40:00|9183.8|9182.3|9185|9182.6|9185|9183.3|9183.7|9181.7|128
1641239100000|2022-01-03 19:45:00|9185.1|9182.7|9184.4|9182.9|9185.1|9183.3|9182.8|9180.9|177
1641239400000|2022-01-03 19:50:00|9184.5|9183|9181.9|9180.4|9184.5|9183|9181.9|9180.3|240
1641239700000|2022-01-03 19:55:00|9182|9180.5|9184.7|9183.2|9185.4|9183.3|9181.9|9180.4|339
1641240000000|2022-01-03 20:00:00|9184.8|9183.3|9186.7|9184.3|9187.6|9185.6|9184.5|9182.4|548
1641240300000|2022-01-03 20:05:00|9186.3|9184.8|9186.8|9184.4|9187.5|9185.4|9186.3|9184.1|219
1641240600000|2022-01-03 20:10:00|9187|9184.6|9187.1|9184.7|9187.5|9185.5|9186.4|9184|266
1641240900000|2022-01-03 20:15:00|9186.8|9185.3|9184.7|9182.3|9187.4|9185.5|9184.2|9182.1|189
1641241200000|2022-01-03 20:20:00|9184.6|9182.2|9185.4|9183|9185.7|9184|9183.8|9182|203
1641241500000|2022-01-03 20:25:00|9185.5|9183.1|9184|9181.6|9185.6|9183.7|9183.3|9181.2|232
1641241800000|2022-01-03 20:30:00|9183.6|9182.1|9182.7|9181.2|9183.9|9182.1|9181.7|9180.2|189
1641242100000|2022-01-03 20:35:00|9182.8|9181.3|9183.2|9180.8|9183.2|9181.4|9181.1|9179.6|250
1641242400000|2022-01-03 20:40:00|9183.3|9180.9|9186.9|9185.4|9187.9|9185.9|9182.7|9180.8|334
1641242700000|2022-01-03 20:45:00|9187.1|9185.6|9185.7|9184.2|9187.8|9185.8|9185.6|9183.7|157
1641243000000|2022-01-03 20:50:00|9185.8|9184.3|9189.1|9186.7|9189.2|9187.1|9185.3|9183.4|224
1641243300000|2022-01-03 20:55:00|9189.2|9186.8|9189.2|9186.8|9189.3|9187.7|9187.7|9185.8|291
1641243600000|2022-01-03 21:00:00|9189.3|9186.9|9188.8|9186.4|9189.4|9187.5|9188.1|9186.1|183
1641243900000|2022-01-03 21:05:00|9188.7|9186.3|9187.5|9185.1|9188.8|9187|9186.9|9185|132
1641244200000|2022-01-03 21:10:00|9187.4|9185|9188.4|9186|9188.7|9186.3|9186.9|9184.8|156
1641244500000|2022-01-03 21:15:00|9188.3|9185.9|9189.8|9187.4|9189.8|9187.5|9188.3|9185.9|168
1641244800000|2022-01-03 21:20:00|9189.9|9187.5|9189.7|9187.3|9190|9188.1|9189.3|9187.3|82
1641245100000|2022-01-03 21:25:00|9189.8|9187.4|9187.9|9185.5|9189.9|9187.9|9187.7|9185.3|104
1641245400000|2022-01-03 21:30:00|9187.8|9185.4|9187.2|9184.8|9188|9186|9186.5|9184.4|98
1641245700000|2022-01-03 21:35:00|9187.1|9184.7|9186.7|9184.3|9187.8|9185.7|9186.2|9184|122
1641246000000|2022-01-03 21:40:00|9186.8|9184.4|9187.7|9185.3|9187.8|9185.6|9186|9184.1|80
1641246300000|2022-01-03 21:45:00|9187.8|9185.4|9189.6|9187.2|9189.9|9187.2|9187|9184.9|140
1641246600000|2022-01-03 21:50:00|9189.4|9187|9189.4|9187|9190.4|9187.8|9188.8|9186.7|91
1641246900000|2022-01-03 21:55:00|9189.7|9186.7|9197.8|9183.3|9197.8|9188.1|9189.3|9183.3|209
1641247200000|2022-01-03 22:00:00|9198.4|9183.4|9201.9|9186.9|9201.9|9187|9191.6|9176.6|27
1641247500000|2022-01-03 22:05:00|9202.3|9187.3|9194.2|9179.2|9202.3|9187.3|9192.1|9177.1|57
1641247800000|2022-01-03 22:10:00|9195.3|9180.3|9198.8|9183.8|9201.3|9186.3|9183|9168|104
1641248100000|2022-01-03 22:15:00|9198.7|9183.7|9193|9178|9202|9187|9187.6|9172.6|129
1641248400000|2022-01-03 22:20:00|9192.9|9177.9|9192.3|9177.3|9197.4|9182.4|9189.5|9174.5|337
1641248700000|2022-01-03 22:25:00|9191.9|9176.9|9192.2|9177.2|9198.1|9183.1|9188|9173|248
1641249000000|2022-01-03 22:30:00|9193.2|9178.2|9193.5|9178.5|9200.6|9185.6|9189.3|9174.3|575
1641249300000|2022-01-03 22:35:00|9193.6|9178.6|9196.2|9181.2|9197.6|9182.6|9188.5|9173.5|443
1641249600000|2022-01-03 22:40:00|9196.1|9181.1|9195.2|9180.2|9198.4|9183.4|9192.5|9177.5|417
1641249900000|2022-01-03 22:45:00|9195.4|9180.4|9194.2|9179.2|9199.2|9184.2|9192.8|9177.8|439
1641250200000|2022-01-03 22:50:00|9194.1|9179.1|9197.5|9182.5|9199.9|9184.9|9193.7|9178.7|417
1641250500000|2022-01-03 22:55:00|9198.7|9183.7|9196.5|9181.5|9199.6|9184.6|9193.4|9178.4|456
1641250800000|2022-01-03 23:00:00|9196.7|9181.7|9190.4|9187|9197.3|9187.4|9189.8|9180.3|547
1641251100000|2022-01-03 23:05:00|9190.5|9186.9|9190.7|9188.3|9192|9188.5|9190.3|9186.7|135
1641251400000|2022-01-03 23:10:00|9190.8|9188.4|9190.7|9188.3|9191.4|9188.9|9190.2|9188.2|92
1641251700000|2022-01-03 23:15:00|9190.8|9188.4|9189.8|9187.4|9191.5|9188.8|9189.4|9186.7|126
1641252000000|2022-01-03 23:20:00|9189.9|9187.5|9189.4|9187|9190.9|9187.6|9188.3|9186.2|198
1641252300000|2022-01-03 23:25:00|9189.3|9186.9|9188.5|9186.1|9189.9|9187.5|9188.4|9186|112
1641252600000|2022-01-03 23:30:00|9188.4|9186|9188.2|9185.8|9188.7|9186.3|9187.5|9185.7|76
1641252900000|2022-01-03 23:35:00|9188.1|9185.7|9189.4|9187|9191|9188|9186.6|9184.4|176
1641253200000|2022-01-03 23:40:00|9189.3|9186.9|9188|9185.6|9189.4|9187|9187.9|9185.5|153
1641253500000|2022-01-03 23:45:00|9187.9|9185.5|9188.1|9185.7|9188.5|9186.6|9187.6|9185.5|174
1641253800000|2022-01-03 23:50:00|9187.5|9186|9187.8|9185.4|9188.3|9186.2|9187.4|9185.3|211
1641254100000|2022-01-03 23:55:00|9187.9|9185.5|9185.3|9182.9|9188|9185.6|9184.9|9182.8|161
1641254400000|2022-01-04 00:00:00|9185.2|9182.8|9181.9|9179.5|9186.6|9184.7|9181.4|9179.5|285
1641254700000|2022-01-04 00:05:00|9182|9179.6|9178.5|9177|9183.9|9181.9|9177.4|9175.5|391
1641255000000|2022-01-04 00:10:00|9178.4|9176.9|9179.1|9177.6|9180|9178.3|9178.3|9176.5|136
1641255300000|2022-01-04 00:15:00|9179.6|9177.2|9178.9|9177.4|9180.7|9178.9|9178.9|9177|123
1641255600000|2022-01-04 00:20:00|9179|9177.5|9178.8|9177.3|9179.7|9177.8|9178.5|9176.6|70
1641255900000|2022-01-04 00:25:00|9178.6|9177.1|9180|9177.6|9180.5|9178.5|9178.4|9176.7|104
1641256200000|2022-01-04 00:30:00|9180.1|9177.7|9179.2|9177.7|9180.6|9178.6|9178.3|9176.4|104
1641256500000|2022-01-04 00:35:00|9179.1|9177.6|9179.1|9177.6|9180.1|9178.2|9178.2|9176.3|133
1641256800000|2022-01-04 00:40:00|9179.2|9177.7|9180.3|9178.8|9180.8|9178.9|9178.7|9176.7|129
1641257100000|2022-01-04 00:45:00|9180.4|9178.9|9181.3|9178.9|9181.4|9179.9|9180.1|9178|152
1641257400000|2022-01-04 00:50:00|9180.9|9178.5|9179.9|9178.4|9181.5|9179.5|9179.9|9178|145
1641257700000|2022-01-04 00:55:00|9180|9178.5|9178.4|9176.9|9180.5|9178.6|9178.1|9176.1|126
1641258000000|2022-01-04 01:00:00|9178.3|9176.8|9175|9173.5|9178.3|9176.8|9174.9|9173|173
1641258300000|2022-01-04 01:05:00|9175.1|9173.6|9175.3|9172.9|9177|9175|9174.7|9172.9|145
1641258600000|2022-01-04 01:10:00|9174.9|9173.4|9174.2|9172.7|9176|9174|9174|9172.1|228
1641258900000|2022-01-04 01:15:00|9174.3|9172.8|9174.8|9173.3|9175.9|9174|9174.1|9172.1|188
1641259200000|2022-01-04 01:20:00|9174.7|9173.2|9176.5|9174.1|9176.8|9174.7|9174.3|9172.3|201
1641259500000|2022-01-04 01:25:00|9176.6|9174.2|9176.3|9174.8|9177.2|9175.3|9175.7|9173.8|167
1641259800000|2022-01-04 01:30:00|9176.4|9174.9|9176.4|9174.9|9177.4|9175.6|9176.4|9174.1|135
1641260100000|2022-01-04 01:35:00|9176.5|9175|9177.6|9176.1|9177.7|9176.2|9176.3|9174.5|179
1641260400000|2022-01-04 01:40:00|9177.5|9176|9176.9|9174.5|9178.9|9177.1|9175.7|9173.6|150
1641260700000|2022-01-04 01:45:00|9176.8|9174.4|9177.2|9174.8|9178.8|9177.1|9176|9174.1|154
1641261000000|2022-01-04 01:50:00|9177.3|9174.9|9175.6|9174.1|9177.3|9175.3|9174.9|9173|161
1641261300000|2022-01-04 01:55:00|9175.5|9174|9176.6|9175.1|9178.3|9176.3|9175|9173.1|157
1641261600000|2022-01-04 02:00:00|9176.7|9175.2|9176.1|9174.6|9178.2|9176.4|9175.7|9173.8|163
1641261900000|2022-01-04 02:05:00|9175.9|9174.4|9175.8|9174.3|9176.5|9174.6|9174.8|9173.1|106
1641262200000|2022-01-04 02:10:00|9175.9|9174.4|9176|9174.5|9176.9|9175.3|9175.6|9173.9|102
1641262500000|2022-01-04 02:15:00|9176.1|9174.6|9176.9|9175.4|9177.5|9175.6|9175.9|9174.4|89
1641262800000|2022-01-04 02:20:00|9177.4|9175|9176|9174.5|9177.5|9175.5|9174.9|9172.9|124
1641263100000|2022-01-04 02:25:00|9176.6|9174.2|9176.9|9175.4|9178|9176|9176.2|9174|151
1641263400000|2022-01-04 02:30:00|9176.8|9175.3|9176.2|9173.8|9177.3|9175.4|9175.7|9173.8|131
1641263700000|2022-01-04 02:35:00|9175.7|9174.2|9175.8|9174.3|9176.5|9174.6|9174.6|9173.1|115
1641264000000|2022-01-04 02:40:00|9176|9174.5|9176.1|9174.6|9176.7|9174.8|9175.1|9173.4|171
1641264300000|2022-01-04 02:45:00|9176|9174.5|9177.4|9175|9178.3|9176.3|9175.8|9173.9|165
1641264600000|2022-01-04 02:50:00|9177.3|9174.9|9177.7|9176.2|9178.2|9176.5|9176.9|9174.9|146
1641264900000|2022-01-04 02:55:00|9177.8|9176.3|9182.9|9180.5|9185|9183|9177.7|9176.2|390
1641265200000|2022-01-04 03:00:00|9182.8|9180.4|9183.9|9181.5|9184.1|9182|9180.9|9179.4|245
1641265500000|2022-01-04 03:05:00|9184|9181.6|9184.8|9183.3|9186.1|9184.3|9183.6|9181.5|276
1641265800000|2022-01-04 03:10:00|9184.7|9183.2|9186|9184.5|9186.4|9184.6|9183.7|9182.2|118
1641266100000|2022-01-04 03:15:00|9185.9|9184.4|9188.3|9186.8|9189|9187.5|9184.4|9182.9|242
1641266400000|2022-01-04 03:20:00|9189|9186.6|9190.6|9189.1|9191.1|9189.1|9187.8|9186.2|163
1641266700000|2022-01-04 03:25:00|9190.7|9189.2|9189|9186.6|9191.6|9189.9|9187.8|9186|245
1641267000000|2022-01-04 03:30:00|9188.9|9186.5|9187.9|9186.4|9189.2|9187.3|9187.7|9185.8|204
1641267300000|2022-01-04 03:35:00|9188|9186.5|9188.3|9186.8|9189.2|9187.4|9187.7|9185.9|136
1641267600000|2022-01-04 03:40:00|9188.7|9186.3|9188.1|9186.6|9189.2|9187.4|9187.7|9185.9|109
1641267900000|2022-01-04 03:45:00|9188.2|9186.7|9188.5|9187|9188.9|9187.3|9187.5|9185.6|148
1641268200000|2022-01-04 03:50:00|9188.6|9187.1|9188.5|9187|9189.5|9188|9188.3|9186.3|145
1641268500000|2022-01-04 03:55:00|9188.6|9187.1|9188.1|9185.7|9188.7|9187.2|9186.8|9185.2|117
1641268800000|2022-01-04 04:00:00|9188|9185.6|9186.8|9185.3|9188.4|9186.4|9186.8|9184.9|91
1641269100000|2022-01-04 04:05:00|9186.9|9185.4|9185.5|9184|9187|9185.5|9184.3|9182.2|188
1641269400000|2022-01-04 04:10:00|9185.4|9183.9|9185.3|9183.8|9185.8|9184.3|9184.7|9183.1|117
1641269700000|2022-01-04 04:15:00|9185.1|9183.6|9185|9183.5|9186.5|9184.6|9185|9183.1|96
1641270000000|2022-01-04 04:20:00|9184.8|9183.3|9184.8|9183.3|9185.9|9184|9184.1|9182.2|114
1641270300000|2022-01-04 04:25:00|9184.9|9183.4|9183.8|9182.3|9184.9|9183.4|9183.4|9181.5|87
1641270600000|2022-01-04 04:30:00|9183.9|9182.4|9182.6|9181.1|9184.6|9182.8|9182.6|9180.7|117
1641270900000|2022-01-04 04:35:00|9182.7|9181.2|9178.9|9177.4|9183.8|9181.9|9178.4|9176.4|215
1641271200000|2022-01-04 04:40:00|9179.2|9176.8|9182.5|9181|9183.1|9181.2|9178.5|9176.5|184
1641271500000|2022-01-04 04:45:00|9182.9|9180.5|9181.4|9179.9|9183.3|9181.4|9181.3|9179.3|125
1641271800000|2022-01-04 04:50:00|9182.2|9179.8|9182.1|9180.6|9183|9181.2|9181.6|9179.8|76
1641272100000|2022-01-04 04:55:00|9182.2|9180.7|9182.2|9180.7|9183|9181.3|9181.9|9179.9|134
1641272400000|2022-01-04 05:00:00|9182.3|9180.8|9182.5|9180.1|9183.3|9181.3|9180.9|9179.1|168
1641272700000|2022-01-04 05:05:00|9182.7|9180.3|9181|9179.5|9183.4|9181.1|9180.6|9179.1|187
1641273000000|2022-01-04 05:10:00|9181.1|9179.6|9181.3|9178.9|9181.7|9179.8|9179.8|9177.8|160
1641273300000|2022-01-04 05:15:00|9180.9|9179.4|9182|9180.5|9182.5|9180.8|9180.6|9178.7|115
1641273600000|2022-01-04 05:20:00|9182.1|9180.6|9182.7|9181.2|9183.6|9181.7|9182|9180.5|71
1641273900000|2022-01-04 05:25:00|9182.6|9181.1|9182.8|9181.3|9183.2|9181.5|9182.6|9180.7|79
1641274200000|2022-01-04 05:30:00|9182.9|9181.4|9182.7|9181.2|9183.3|9181.8|9182.5|9180.8|59
1641274500000|2022-01-04 05:35:00|9182.8|9181.3|9183.6|9182.1|9183.7|9182.2|9181.6|9180.1|87
1641274800000|2022-01-04 05:40:00|9183.7|9182.2|9184.5|9183|9185|9183.3|9183.4|9181.9|85
1641275100000|2022-01-04 05:45:00|9184.6|9183.1|9184.7|9182.3|9185|9183.1|9183.5|9181.8|83
1641275400000|2022-01-04 05:50:00|9184.2|9182.7|9184.5|9183|9185.1|9183.4|9184.1|9182.3|101
1641275700000|2022-01-04 05:55:00|9184.4|9182.9|9180.9|9179.4|9184.9|9183|9180.8|9179.3|171
1641276000000|2022-01-04 06:00:00|9180.7|9179.2|9179.2|9177.7|9181.3|9179.5|9177.2|9175.4|237
1641276300000|2022-01-04 06:05:00|9179.1|9177.6|9180.3|9178.8|9180.7|9178.8|9178.4|9176.7|147
1641276600000|2022-01-04 06:10:00|9180.4|9178.9|9181.1|9179.6|9181.7|9180|9180.3|9178.4|134
1641276900000|2022-01-04 06:15:00|9181.2|9179.7|9180.9|9178.5|9181.2|9179.7|9179.1|9177.3|131
1641277200000|2022-01-04 06:20:00|9180.8|9178.4|9184.3|9182.8|9184.9|9183|9180.8|9178.4|169
1641277500000|2022-01-04 06:25:00|9184.4|9182.9|9185.8|9184.3|9186.6|9184.7|9184|9182.2|182
1641277800000|2022-01-04 06:30:00|9185.7|9184.2|9185.6|9184.1|9186.2|9184.2|9184.7|9182.6|162
1641278100000|2022-01-04 06:35:00|9186|9184.5|9184.9|9183.4|9187.8|9186.1|9184.8|9182.8|198
1641278400000|2022-01-04 06:40:00|9184.8|9183.3|9186.1|9184.6|9186.8|9184.8|9184.7|9182.9|126
1641278700000|2022-01-04 06:45:00|9186|9184.5|9183.7|9182.2|9187.3|9185.6|9183.5|9182|216
1641279000000|2022-01-04 06:50:00|9183.6|9182.1|9187.2|9184.8|9187.2|9185.3|9183|9181.2|193
1641279300000|2022-01-04 06:55:00|9186.6|9185.1|9184.3|9181.9|9187.2|9185.3|9184.2|9181.9|278
1641279600000|2022-01-04 07:00:00|9184.5|9182.1|9184.6|9183.1|9186.6|9185.1|9183.3|9181.8|292
1641279900000|2022-01-04 07:05:00|9184.7|9183.2|9185|9183.5|9185.4|9183.7|9183.2|9181.7|357
1641280200000|2022-01-04 07:10:00|9184.9|9183.4|9188.2|9186.7|9189.1|9187.1|9183.9|9182.4|348
1641280500000|2022-01-04 07:15:00|9188.1|9186.6|9187.2|9185.7|9189.4|9187.9|9186.6|9185.1|296
1641280800000|2022-01-04 07:20:00|9187.3|9185.8|9188.1|9186.6|9189.3|9187.8|9186|9184.1|217
1641281100000|2022-01-04 07:25:00|9188.2|9186.7|9189.1|9186.7|9189.5|9187.7|9187.7|9185.8|194
1641281400000|2022-01-04 07:30:00|9188.6|9187.1|9193|9191.5|9193.2|9191.7|9187.8|9186.3|355
1641281700000|2022-01-04 07:35:00|9192.9|9191.4|9190.2|9188.7|9193.5|9192|9190.2|9188.7|273
1641282000000|2022-01-04 07:40:00|9190.3|9188.8|9191.5|9190|9192.4|9190.9|9188.5|9187|230
1641282300000|2022-01-04 07:45:00|9191.6|9190.1|9190.9|9189.4|9193.2|9191.7|9190.6|9189.1|289
1641282600000|2022-01-04 07:50:00|9190.8|9189.3|9189.3|9187.8|9193.3|9191.8|9188.1|9186.6|315
1641282900000|2022-01-04 07:55:00|9189.5|9188|9192|9189.6|9192.9|9190.9|9188.9|9186.9|439
1641283200000|2022-01-04 08:00:00|9191.4|9189.9|9186.1|9184.6|9192.7|9190.8|9186|9184.3|530
1641283500000|2022-01-04 08:05:00|9186.2|9184.7|9182.6|9181.1|9189.1|9187.2|9182.1|9180.4|446
1641283800000|2022-01-04 08:10:00|9182|9180.5|9181.1|9179.6|9183.1|9181.4|9178.8|9177.1|495
1641284100000|2022-01-04 08:15:00|9181.2|9179.7|9183.3|9181.8|9184.7|9182.6|9180.1|9178.1|413
1641284400000|2022-01-04 08:20:00|9183.4|9181.9|9179.8|9178.3|9185.2|9183.7|9179.3|9177.2|485
1641284700000|2022-01-04 08:25:00|9179.7|9178.2|9180.4|9178|9180.7|9178.8|9178.4|9176.4|548
1641285000000|2022-01-04 08:30:00|9180.1|9178.6|9182.8|9180.4|9183.5|9181.5|9178.5|9176.4|517
1641285300000|2022-01-04 08:35:00|9182.9|9180.5|9184.9|9182.5|9185.7|9183.9|9180.8|9178.8|417
1641285600000|2022-01-04 08:40:00|9184.7|9182.3|9183.1|9180.7|9185.7|9183.9|9182.3|9180.3|418
1641285900000|2022-01-04 08:45:00|9182.6|9181.1|9181.6|9180.1|9183.9|9182.1|9179.4|9177.8|335
1641286200000|2022-01-04 08:50:00|9181.5|9180|9183.1|9180.7|9184.4|9182.4|9180.9|9178.9|230
1641286500000|2022-01-04 08:55:00|9182.7|9181.2|9185.1|9183.6|9185.5|9184|9181.7|9180.1|379
1641286800000|2022-01-04 09:00:00|9185.2|9183.7|9192.7|9191.2|9194.1|9192.1|9184.4|9182.9|428
1641287100000|2022-01-04 09:05:00|9192.5|9191|9186.5|9185|9193.9|9192.4|9185.1|9183.6|439
1641287400000|2022-01-04 09:10:00|9186.4|9184.9|9182.2|9179.8|9186.4|9184.9|9181.7|9179.8|442
1641287700000|2022-01-04 09:15:00|9181.7|9180.2|9182.4|9180.9|9183|9181.5|9180.2|9178.7|300
1641288000000|2022-01-04 09:20:00|9182.3|9180.8|9177.1|9175.6|9182.3|9180.8|9176.4|9174.7|385
1641288300000|2022-01-04 09:25:00|9177.2|9175.7|9178.4|9176.9|9179.8|9177.9|9175.5|9174|259
1641288600000|2022-01-04 09:30:00|9178.3|9176.8|9176.7|9175.2|9178.5|9176.8|9175.8|9174.1|347
1641288900000|2022-01-04 09:35:00|9176.8|9175.3|9180.3|9178.8|9181.1|9179.1|9176.2|9174.7|295
1641289200000|2022-01-04 09:40:00|9180.5|9179|9182.8|9180.4|9182.8|9180.9|9179.6|9177.7|414
1641289500000|2022-01-04 09:45:00|9182.7|9180.3|9183.2|9180.8|9188.8|9186.5|9181.2|9179.7|399
1641289800000|2022-01-04 09:50:00|9183.1|9180.7|9182.7|9180.3|9186.3|9183.9|9181.4|9179.5|536
1641290100000|2022-01-04 09:55:00|9182.8|9180.4|9179.5|9177.1|9184.4|9182.5|9178.9|9176.9|514
1641290400000|2022-01-04 10:00:00|9179|9177.5|9180.3|9178.8|9183.3|9181.4|9178.5|9176.5|407
1641290700000|2022-01-04 10:05:00|9180.4|9178.9|9179.1|9176.7|9181|9179.1|9177.7|9175.6|406
1641291000000|2022-01-04 10:10:00|9179.2|9176.8|9181.7|9179.3|9182.4|9180.4|9177.5|9175.6|407
1641291300000|2022-01-04 10:15:00|9181.6|9179.2|9181.2|9178.8|9183.4|9181.5|9178.7|9176.7|351
1641291600000|2022-01-04 10:20:00|9181.3|9178.9|9177.8|9176.3|9181.5|9179.2|9177.6|9175.7|356
1641291900000|2022-01-04 10:25:00|9177.7|9176.2|9177.5|9176|9178.9|9176.9|9177|9175|316
1641292200000|2022-01-04 10:30:00|9177.4|9175.9|9180.8|9178.4|9180.9|9178.8|9175.3|9173.5|410
1641292500000|2022-01-04 10:35:00|9180.7|9178.3|9179.2|9176.8|9183.8|9181.4|9178.9|9176.7|347
1641292800000|2022-01-04 10:40:00|9179.3|9176.9|9173.6|9171.2|9179.3|9177|9172.8|9170.5|325
1641293100000|2022-01-04 10:45:00|9173.7|9171.3|9176.3|9173.9|9176.3|9174.2|9172.8|9170.6|300
1641293400000|2022-01-04 10:50:00|9175.7|9174.2|9175.7|9174.2|9176.5|9174.6|9174.5|9172.6|376
1641293700000|2022-01-04 10:55:00|9175.6|9174.1|9175.8|9174.3|9177.5|9175.8|9174.7|9172.7|356
1641294000000|2022-01-04 11:00:00|9175.7|9174.2|9180.5|9178.1|9180.7|9178.7|9175.6|9173.7|390
1641294300000|2022-01-04 11:05:00|9180.6|9178.2|9180.6|9178.2|9182.7|9181.1|9176.8|9174.6|408
1641294600000|2022-01-04 11:10:00|9180.5|9178.1|9182.5|9180.1|9182.5|9180.5|9179.1|9177|398
1641294900000|2022-01-04 11:15:00|9182.4|9180|9186.8|9184.4|9187.3|9185.4|9182.4|9180|295
1641295200000|2022-01-04 11:20:00|9186.7|9184.3|9187.6|9186.1|9188.7|9187|9185.1|9183.4|263
1641295500000|2022-01-04 11:25:00|9187.5|9186|9187.8|9185.4|9191.8|9190.2|9185.3|9183.6|549
1641295800000|2022-01-04 11:30:00|9187.7|9185.3|9189.4|9187|9190.9|9188.9|9187|9185|446
1641296100000|2022-01-04 11:35:00|9189.5|9187.1|9188.8|9186.4|9189.5|9187.1|9186.8|9184.7|411
1641296400000|2022-01-04 11:40:00|9188.4|9186.9|9187|9184.6|9191.2|9189.7|9185.4|9183.2|536
1641296700000|2022-01-04 11:45:00|9186.8|9184.4|9183.6|9182.1|9187.1|9185.2|9183.1|9181.2|487
1641297000000|2022-01-04 11:50:00|9183.7|9182.2|9183.4|9181.9|9185.7|9183.8|9183.2|9181.1|349
1641297300000|2022-01-04 11:55:00|9183.3|9181.8|9189.8|9187.4|9190|9188|9183.1|9181|393
1641297600000|2022-01-04 12:00:00|9189.7|9187.3|9189.3|9186.9|9190.3|9188.7|9185.6|9183.5|475
1641297900000|2022-01-04 12:05:00|9189.4|9187|9186.2|9184.7|9190.3|9188.3|9185.6|9183.6|469
1641298200000|2022-01-04 12:10:00|9186.1|9184.6|9183.8|9181.4|9186.6|9184.7|9182.6|9180.6|352
1641298500000|2022-01-04 12:15:00|9183.5|9182|9182.3|9179.9|9184.3|9182.3|9181.5|9179.5|463
1641298800000|2022-01-04 12:20:00|9182.4|9180|9187.7|9185.3|9190.1|9188.2|9180|9178.5|709
1641299100000|2022-01-04 12:25:00|9187.6|9185.2|9187|9185.5|9190|9187.9|9184.8|9182.8|627
1641299400000|2022-01-04 12:30:00|9186.8|9185.3|9183.5|9182|9187.1|9185.3|9182.3|9180.4|428
1641299700000|2022-01-04 12:35:00|9183.4|9181.9|9187.4|9185.9|9187.5|9185.9|9181.8|9180.3|510
1641300000000|2022-01-04 12:40:00|9187.3|9185.8|9188.4|9186.9|9190.8|9188.8|9187|9185|451
1641300300000|2022-01-04 12:45:00|9188.9|9186.5|9187|9185.5|9189.4|9187.6|9185.9|9183.9|481
1641300600000|2022-01-04 12:50:00|9187.2|9185.7|9188.5|9187|9189|9187.3|9186.5|9184.4|440
1641300900000|2022-01-04 12:55:00|9188.6|9187.1|9188.2|9186.7|9188.8|9187.1|9186.1|9184.6|369
1641301200000|2022-01-04 13:00:00|9188.1|9186.6|9186.1|9183.7|9188.9|9187.1|9185|9183.2|515
1641301500000|2022-01-04 13:05:00|9186|9183.6|9183.4|9181.9|9186.6|9184.8|9182.9|9181.1|396
1641301800000|2022-01-04 13:10:00|9183.5|9182|9181.8|9179.4|9183.9|9182|9179.4|9177.6|349
1641302100000|2022-01-04 13:15:00|9181.9|9179.5|9180.7|9179.2|9182.9|9181|9180.5|9178.7|488
1641302400000|2022-01-04 13:20:00|9180.6|9179.1|9177.1|9175.6|9182.4|9180.9|9176.2|9174.1|617
1641302700000|2022-01-04 13:25:00|9177|9175.5|9174.3|9171.9|9177.6|9175.7|9173.2|9171.2|643
1641303000000|2022-01-04 13:30:00|9174.2|9171.8|9178|9176.5|9180.8|9179|9173.9|9171.7|715
1641303300000|2022-01-04 13:35:00|9177.9|9176.4|9179.1|9177.6|9180.7|9179|9177.9|9176.4|444
1641303600000|2022-01-04 13:40:00|9179.2|9177.7|9178.3|9176.8|9181|9179.5|9178|9176.1|349
1641303900000|2022-01-04 13:45:00|9178.2|9176.7|9177.2|9175.7|9179.8|9177.9|9176.2|9174.4|484
1641304200000|2022-01-04 13:50:00|9177.1|9175.6|9177.8|9176.3|9179|9177.3|9175.5|9173.6|486
1641304500000|2022-01-04 13:55:00|9177.6|9176.1|9175|9173.5|9178.1|9176.4|9174.3|9172.5|479
1641304800000|2022-01-04 14:00:00|9175.1|9173.6|9176|9173.6|9177.2|9175.2|9172.6|9170.5|615
1641305100000|2022-01-04 14:05:00|9176.1|9173.7|9171|9168.6|9176.1|9173.9|9169.1|9167.1|535
1641305400000|2022-01-04 14:10:00|9170.7|9169.2|9166.6|9165.1|9172.3|9170.8|9166.4|9164.8|524
1641305700000|2022-01-04 14:15:00|9166.8|9165.3|9167.3|9165.8|9169.2|9167.7|9166.4|9164.6|535
1641306000000|2022-01-04 14:20:00|9166.8|9165.3|9164.4|9162|9167.9|9166|9163|9161|491
1641306300000|2022-01-04 14:25:00|9164|9162.5|9173.3|9171.8|9173.4|9171.9|9163.2|9161.7|513
1641306600000|2022-01-04 14:30:00|9173.4|9171.9|9167.5|9166|9173.8|9171.9|9166.5|9164.6|493
1641306900000|2022-01-04 14:35:00|9167.4|9165.9|9166.3|9164.8|9167.5|9166|9163.2|9161.7|510
1641307200000|2022-01-04 14:40:00|9166.4|9164.9|9167.9|9165.5|9170.7|9168.6|9166.4|9164.9|550
1641307500000|2022-01-04 14:45:00|9167.8|9165.4|9163.6|9161.2|9168|9165.8|9162.7|9160.5|608
1641307800000|2022-01-04 14:50:00|9163.7|9161.3|9164.9|9163.4|9167.7|9165.8|9162.9|9161.3|500
1641308100000|2022-01-04 14:55:00|9164.8|9163.3|9169.1|9165.7|9169.8|9167.8|9164.4|9162.9|629
1641308400000|2022-01-04 15:00:00|9168|9165.5|9162.4|9160|9168.5|9166.1|9161.3|9158.5|908
1641308700000|2022-01-04 15:05:00|9161.8|9160.3|9166.8|9164.4|9168.7|9166.7|9161.8|9160.2|780
1641309000000|2022-01-04 15:10:00|9166.3|9164.8|9161|9159.5|9166.3|9164.8|9160.6|9159|590
1641309300000|2022-01-04 15:15:00|9161.1|9159.6|9161|9159.5|9161.8|9160.2|9160.2|9158.7|448
1641309600000|2022-01-04 15:20:00|9160.9|9159.4|9155.5|9153.1|9161.2|9159.7|9154|9152.1|675
1641309900000|2022-01-04 15:25:00|9155.1|9153.6|9148.9|9147.4|9155.2|9153.6|9146.8|9145|740
1641310200000|2022-01-04 15:30:00|9149.1|9147.6|9146.4|9144.9|9150.7|9148.6|9144.4|9142.5|790
1641310500000|2022-01-04 15:35:00|9146.5|9145|9146.6|9145.1|9149.3|9147.3|9144.2|9142.4|626
1641310800000|2022-01-04 15:40:00|9146.5|9145|9139.3|9137.8|9147|9145.2|9139.1|9137.3|643
1641311100000|2022-01-04 15:45:00|9139.4|9137.9|9141.1|9139.6|9146|9144.1|9139.4|9137.8|636
1641311400000|2022-01-04 15:50:00|9141|9139.5|9145.4|9143|9145.6|9143.2|9137.6|9136|621
1641311700000|2022-01-04 15:55:00|9145|9143.5|9142|9140.5|9146.4|9144.5|9139.6|9138.1|943
1641312000000|2022-01-04 16:00:00|9142.3|9140.8|9140.3|9138.8|9143.1|9141.2|9137.9|9135.6|1022
1641312300000|2022-01-04 16:05:00|9140.2|9138.7|9150.7|9149.2|9151.8|9149.7|9139.8|9138.1|683
1641312600000|2022-01-04 16:10:00|9150.6|9149.1|9147.8|9145.4|9152|9149.8|9146.4|9144.5|688
1641312900000|2022-01-04 16:15:00|9147.7|9145.3|9146.9|9145.4|9147.8|9145.8|9144.3|9142.1|520
1641313200000|2022-01-04 16:20:00|9146.8|9145.3|9150|9148.5|9150.5|9148.7|9146.7|9144.8|497
1641313500000|2022-01-04 16:25:00|9149.9|9148.4|9156.4|9154|9157|9155|9149.5|9147.5|659
1641313800000|2022-01-04 16:30:00|9157|9154.6|9157.7|9156.2|9158.8|9157|9154.4|9152.4|470
1641314100000|2022-01-04 16:35:00|9157.8|9156.3|9161.7|9160.2|9162.8|9160.5|9157.8|9155.9|502
1641314400000|2022-01-04 16:40:00|9161.6|9160.1|9160.3|9157.9|9162.1|9160.3|9159.5|9157.6|358
1641314700000|2022-01-04 16:45:00|9160.4|9158|9162.2|9160.7|9162.5|9160.9|9159|9157|450
1641315000000|2022-01-04 16:50:00|9162.1|9160.6|9160.2|9158.7|9163|9161.2|9158.1|9156.3|407
1641315300000|2022-01-04 16:55:00|9160.1|9158.6|9157.7|9155.3|9160.6|9158.8|9156.3|9154.5|377
1641315600000|2022-01-04 17:00:00|9157.5|9155.1|9157.5|9155.1|9158.4|9156.4|9155.4|9153.4|287
1641315900000|2022-01-04 17:05:00|9157.6|9155.2|9159.2|9156.8|9159.2|9157.3|9155.1|9153.2|307
1641316200000|2022-01-04 17:10:00|9159.1|9156.7|9158.7|9157.2|9160.6|9158.6|9158.1|9156.1|284
1641316500000|2022-01-04 17:15:00|9158.8|9157.3|9159.5|9157.1|9159.8|9157.8|9156.6|9154.5|339
1641316800000|2022-01-04 17:20:00|9159.6|9157.2|9159|9156.6|9159.9|9157.8|9157.4|9155.6|232
1641317100000|2022-01-04 17:25:00|9159.2|9156.8|9159.9|9157.5|9159.9|9158|9157.6|9155.4|208
1641317400000|2022-01-04 17:30:00|9159.8|9157.4|9158.4|9156.9|9161.8|9160|9158.3|9156.4|319
1641317700000|2022-01-04 17:35:00|9158.5|9157|9160.7|9159.2|9161.3|9159.4|9157.5|9155.6|313
1641318000000|2022-01-04 17:40:00|9160.8|9159.3|9160.5|9158.1|9161.3|9159.4|9159.1|9157.3|261
1641318300000|2022-01-04 17:45:00|9160.6|9158.2|9157.8|9155.4|9160.8|9158.8|9156|9154.2|290
1641318600000|2022-01-04 17:50:00|9158|9155.6|9156.2|9153.8|9158.1|9156.1|9156.2|9153.8|251
1641318900000|2022-01-04 17:55:00|9156.3|9153.9|9156.1|9153.7|9156.6|9154.6|9155|9153|243
1641319200000|2022-01-04 18:00:00|9156.2|9153.8|9158.4|9156.9|9158.8|9157|9155.4|9153|219
1641319500000|2022-01-04 18:05:00|9158.3|9156.8|9158.9|9157.4|9159.7|9157.7|9158.3|9156.4|192
1641319800000|2022-01-04 18:10:00|9159|9157.5|9159|9157.5|9160.9|9158.8|9158.5|9156.3|191
1641320100000|2022-01-04 18:15:00|9159.1|9157.6|9160.5|9158.1|9161.4|9159.4|9158.1|9156.1|245
1641320400000|2022-01-04 18:20:00|9160.1|9158.6|9161.9|9159.5|9162|9160.1|9159.1|9157.3|255
1641320700000|2022-01-04 18:25:00|9161.8|9159.4|9161.4|9159.9|9162.2|9160.1|9160.7|9158.7|172
1641321000000|2022-01-04 18:30:00|9161.3|9159.8|9161.2|9159.7|9162.6|9160.3|9160|9157.8|230
1641321300000|2022-01-04 18:35:00|9161.3|9159.8|9164.6|9162.2|9164.6|9162.7|9161.2|9159.1|217
1641321600000|2022-01-04 18:40:00|9164.5|9162.1|9165.1|9163.6|9165.5|9163.7|9163.5|9161.5|220
1641321900000|2022-01-04 18:45:00|9165.5|9164|9166.4|9164|9167.3|9165.1|9164.3|9162.3|445
1641322200000|2022-01-04 18:50:00|9166.3|9163.9|9169.2|9167.7|9169.8|9167.9|9166.1|9163.7|276
1641322500000|2022-01-04 18:55:00|9169.3|9167.8|9170.6|9168.2|9171.4|9169.2|9169.1|9167|539
1641322800000|2022-01-04 19:00:00|9170.5|9168.1|9169.5|9167.1|9171.4|9169.6|9168.3|9166.3|537
1641323100000|2022-01-04 19:05:00|9169.6|9167.2|9169|9166.6|9171|9169|9167.5|9165.7|423
1641323400000|2022-01-04 19:10:00|9168.9|9166.5|9166.2|9163.8|9168.9|9166.7|9165.7|9163.5|318
1641323700000|2022-01-04 19:15:00|9166.1|9163.7|9164.9|9162.5|9166.5|9164.5|9163.6|9161.7|317
1641324000000|2022-01-04 19:20:00|9164.4|9162.9|9161.9|9160.4|9164.8|9163.1|9161.9|9160|238
1641324300000|2022-01-04 19:25:00|9162.1|9160.6|9161.3|9159.8|9163.8|9161.7|9160.7|9158.7|253
1641324600000|2022-01-04 19:30:00|9161.2|9159.7|9161.3|9159.8|9161.7|9160.1|9160.3|9158.4|150
1641324900000|2022-01-04 19:35:00|9161.2|9159.7|9161.9|9160.4|9163.4|9161.5|9161.1|9159.1|273
1641325200000|2022-01-04 19:40:00|9161.8|9160.3|9166.2|9163.8|9166.6|9164.7|9161.7|9159.4|311
1641325500000|2022-01-04 19:45:00|9166.3|9163.9|9166.3|9163.9|9167.2|9165.3|9164.8|9162.9|331
1641325800000|2022-01-04 19:50:00|9166.1|9163.7|9165.2|9162.8|9166.6|9164.6|9164.3|9162.3|303
1641326100000|2022-01-04 19:55:00|9165.3|9162.9|9164.8|9162.4|9165.7|9163.8|9164.3|9162.3|432
1641326400000|2022-01-04 20:00:00|9164.9|9162.5|9166.7|9165.2|9168|9166|9164.1|9162.2|362
1641326700000|2022-01-04 20:05:00|9166.8|9165.3|9166.3|9164.8|9167.3|9165.4|9165.9|9163.8|105
1641327000000|2022-01-04 20:10:00|9166.4|9164.9|9165.1|9163.6|9166.5|9164.9|9164.9|9162.7|165
1641327300000|2022-01-04 20:15:00|9165.2|9163.7|9167.2|9165.7|9168.1|9166.3|9165|9163|171
1641327600000|2022-01-04 20:20:00|9167.6|9165.2|9168.2|9166.7|9169.1|9167|9167.4|9165.2|190
1641327900000|2022-01-04 20:25:00|9168.1|9166.6|9169.1|9166.7|9169.2|9167.1|9168|9166|168
1641328200000|2022-01-04 20:30:00|9169|9166.6|9166.8|9165.3|9169.7|9167.4|9166.4|9164.8|238
1641328500000|2022-01-04 20:35:00|9166.7|9165.2|9166.8|9164.4|9168.1|9166.1|9165.1|9163.2|201
1641328800000|2022-01-04 20:40:00|9166.5|9165|9166.5|9164.1|9167.5|9165.4|9165.2|9163.2|269
1641329100000|2022-01-04 20:45:00|9166.6|9164.2|9166.4|9164.9|9167.3|9165.4|9165.2|9163.3|197
1641329400000|2022-01-04 20:50:00|9166.3|9164.8|9166.8|9165.3|9167.7|9166|9166.2|9164.4|141
1641329700000|2022-01-04 20:55:00|9166.9|9165.4|9163.7|9161.3|9168.6|9166.5|9163|9161.2|306
1641330000000|2022-01-04 21:00:00|9163.8|9161.4|9163.3|9161.8|9164.2|9162.3|9161.7|9160.1|312
1641330300000|2022-01-04 21:05:00|9163.4|9161.9|9164.1|9161.7|9165.1|9163.2|9163.4|9161.5|123
1641330600000|2022-01-04 21:10:00|9163.9|9162.4|9164.5|9163|9165|9163.1|9163.7|9161.6|113
1641330900000|2022-01-04 21:15:00|9164.4|9162.9|9164.7|9162.3|9165.2|9163.3|9164.2|9162.1|106
1641331200000|2022-01-04 21:20:00|9164.8|9162.4|9165.5|9163.1|9165.7|9163.3|9164.3|9162.1|73
1641331500000|2022-01-04 21:25:00|9165.6|9163.2|9165.6|9163.2|9165.9|9164|9164.9|9162.9|163
1641331800000|2022-01-04 21:30:00|9165.9|9163.5|9165.7|9163.3|9166|9163.8|9165|9163.1|114
1641332100000|2022-01-04 21:35:00|9165.8|9163.4|9167.1|9164.7|9167.4|9165.5|9165.5|9163.1|120
1641332400000|2022-01-04 21:40:00|9167.2|9164.8|9166.8|9164.4|9167.6|9165.8|9166.3|9164.2|169
1641332700000|2022-01-04 21:45:00|9166.9|9164.5|9163.8|9161.4|9166.9|9164.9|9163.6|9161.2|215
1641333000000|2022-01-04 21:50:00|9163.6|9161.2|9164.3|9161.9|9165|9162.5|9163.5|9161.1|158
1641333300000|2022-01-04 21:55:00|9164|9161.6|9168.5|9153.5|9169.4|9162.1|9162.7|9153.1|530
1641333600000|2022-01-04 22:00:00|9166.4|9151.4|9165.8|9150.8|9169.9|9155.5|9160.5|9145.5|45
1641333900000|2022-01-04 22:05:00|9165.6|9150.6|9165.8|9150.8|9170.7|9155.7|9160.6|9145.6|92
1641334200000|2022-01-04 22:10:00|9162.9|9147.9|9163.7|9148.7|9167.6|9152.6|9157.3|9142.3|155
1641334500000|2022-01-04 22:15:00|9166|9151|9160.8|9145.8|9167.9|9152.9|9157.1|9142.1|261
1641334800000|2022-01-04 22:20:00|9160.1|9145.1|9163.3|9148.3|9168.4|9153.4|9156.9|9141.9|362
1641335100000|2022-01-04 22:25:00|9162.6|9147.6|9163.8|9148.8|9167.7|9152.7|9157|9142|395
1641335400000|2022-01-04 22:30:00|9163.2|9148.2|9166.8|9151.8|9168.7|9153.7|9159.6|9144.6|486
1641335700000|2022-01-04 22:35:00|9166.7|9151.7|9167.2|9152.2|9168.7|9153.7|9154.1|9139.1|484
1641336000000|2022-01-04 22:40:00|9167|9152|9166.2|9151.2|9169.6|9154.6|9163.1|9148.1|491
1641336300000|2022-01-04 22:45:00|9165.6|9150.6|9167.5|9152.5|9170.6|9155.6|9160.4|9145.4|582
1641336600000|2022-01-04 22:50:00|9166.8|9151.8|9166.8|9151.8|9172|9157|9160.3|9145.3|411
1641336900000|2022-01-04 22:55:00|9166.2|9151.2|9163.8|9148.8|9168.7|9153.7|9161.1|9146.1|470
1641337200000|2022-01-04 23:00:00|9165.6|9150.6|9163.8|9160.7|9168.8|9161.6|9162.6|9150.5|598
1641337500000|2022-01-04 23:05:00|9163.9|9160.8|9165.6|9162.6|9167.6|9162.9|9163.3|9160.2|352
1641337800000|2022-01-04 23:10:00|9165.4|9162.7|9165.3|9162.9|9166.1|9163|9164.8|9161.3|297
1641338100000|2022-01-04 23:15:00|9165.4|9162.8|9166.3|9163.5|9166.6|9164.2|9164.9|9162.5|182
1641338400000|2022-01-04 23:20:00|9166.1|9163.4|9166.4|9164|9167.2|9164.6|9165.3|9162.6|150
1641338700000|2022-01-04 23:25:00|9166.5|9164.1|9167.5|9165.1|9167.7|9165.3|9165.6|9162.8|150
1641339000000|2022-01-04 23:30:00|9167.6|9165.2|9167|9164.6|9168|9165.6|9166.2|9163.3|159
1641339300000|2022-01-04 23:35:00|9167.1|9164.7|9165.4|9163|9167.3|9165.3|9164.9|9162.5|109
1641339600000|2022-01-04 23:40:00|9165.3|9162.9|9164.9|9162.5|9165.6|9163.2|9164.5|9162.1|148
1641339900000|2022-01-04 23:45:00|9165|9162.6|9164.5|9162.1|9165.3|9163.3|9164|9161.6|228
1641340200000|2022-01-04 23:50:00|9164.4|9162|9163.5|9161.1|9165|9162.6|9163.4|9160.8|133
1641340500000|2022-01-04 23:55:00|9163.6|9161.2|9163.6|9161.2|9163.7|9161.9|9162.9|9160.5|61
1641340800000|2022-01-05 00:00:00|9163.7|9161.3|9161.9|9159.5|9164.7|9162.8|9161.5|9159.3|144
1641341100000|2022-01-05 00:05:00|9161.8|9159.4|9161.9|9159.5|9162.7|9160.9|9160.6|9158.4|111
1641341400000|2022-01-05 00:10:00|9161.8|9159.4|9161.9|9159.5|9162|9160.1|9161.2|9159.2|98
1641341700000|2022-01-05 00:15:00|9161.8|9159.4|9162.2|9160.7|9163|9160.9|9161.8|9159.4|134
1641342000000|2022-01-05 00:20:00|9162.3|9160.8|9163.9|9161.5|9164.1|9162.1|9162.2|9160.3|116
1641342300000|2022-01-05 00:25:00|9164|9161.6|9164.2|9162.7|9164.8|9162.9|9163.2|9161.2|93
1641342600000|2022-01-05 00:30:00|9164.1|9162.6|9164.8|9163.3|9166.4|9164.2|9164.1|9162.6|101
1641342900000|2022-01-05 00:35:00|9164.9|9163.4|9165.2|9163.7|9167.1|9165|9164.7|9162.8|186
1641343200000|2022-01-05 00:40:00|9165.1|9163.6|9166|9163.6|9166.3|9164.3|9165.1|9163.2|118
1641343500000|2022-01-05 00:45:00|9166.1|9163.7|9165.7|9164.2|9166.3|9164.5|9164.9|9162.9|124
1641343800000|2022-01-05 00:50:00|9165.8|9164.3|9166.1|9163.7|9167.3|9165.2|9165.6|9163.6|192
1641344100000|2022-01-05 00:55:00|9166.2|9163.8|9169.4|9167|9169.5|9167.4|9165.6|9163.6|153
1641344400000|2022-01-05 01:00:00|9169.5|9167.1|9167.9|9165.5|9169.5|9167.1|9167.4|9165.3|167
1641344700000|2022-01-05 01:05:00|9167.5|9166|9166.8|9164.4|9168|9166.1|9166.4|9164.4|146
1641345000000|2022-01-05 01:10:00|9166.9|9164.5|9164.6|9162.2|9166.9|9165.1|9164|9161.9|154
1641345300000|2022-01-05 01:15:00|9164.7|9162.3|9165.1|9162.7|9165.5|9163.5|9164.2|9162|180
1641345600000|2022-01-05 01:20:00|9165.2|9162.8|9164.4|9162|9165.3|9162.9|9163|9161.1|201
1641345900000|2022-01-05 01:25:00|9164.5|9162.1|9162.8|9160.4|9164.8|9162.6|9162.2|9160.3|148
1641346200000|2022-01-05 01:30:00|9162.7|9160.3|9162.5|9160.1|9163|9161.1|9162|9159.8|111
1641346500000|2022-01-05 01:35:00|9162.4|9160|9161.1|9159.6|9162.7|9160.4|9160.9|9158.7|141
1641346800000|2022-01-05 01:40:00|9161.2|9159.7|9160.9|9158.5|9162.2|9160|9160.6|9158.3|133
1641347100000|2022-01-05 01:45:00|9160.3|9158.8|9160.9|9158.5|9161.5|9159.7|9159|9157|257
1641347400000|2022-01-05 01:50:00|9160.5|9159|9160.9|9159.4|9162.3|9160.3|9158.7|9156.7|347
1641347700000|2022-01-05 01:55:00|9160.8|9159.3|9164.4|9162|9164.5|9162.7|9160.8|9159.2|184
1641348000000|2022-01-05 02:00:00|9164.5|9162.1|9163.2|9161.7|9165|9163.3|9163.2|9161.7|254
1641348300000|2022-01-05 02:05:00|9163.3|9161.8|9163.5|9162|9164.6|9163|9162.1|9160.2|239
1641348600000|2022-01-05 02:10:00|9163.6|9162.1|9166.5|9165|9167.2|9165.4|9163.5|9162|164
1641348900000|2022-01-05 02:15:00|9166.6|9165.1|9166.8|9165.3|9167.9|9166.1|9166.3|9164.4|164
1641349200000|2022-01-05 02:20:00|9166.9|9165.4|9165.1|9163.6|9168.1|9166|9164.7|9163.2|198
1641349500000|2022-01-05 02:25:00|9165.3|9163.8|9164.5|9162.1|9166.2|9164.1|9163.9|9161.9|171
1641349800000|2022-01-05 02:30:00|9164.4|9162|9163.3|9160.9|9165.4|9163.4|9163.1|9160.7|164
1641350100000|2022-01-05 02:35:00|9163.4|9161|9163.9|9162.4|9164.6|9162.8|9163|9160.9|168
1641350400000|2022-01-05 02:40:00|9164|9162.5|9162.3|9160.8|9164.8|9162.8|9162.3|9160.3|193
1641350700000|2022-01-05 02:45:00|9162.9|9160.5|9161.4|9159.9|9163.1|9161.1|9161.3|9159.4|202
1641351000000|2022-01-05 02:50:00|9161.5|9160|9162.9|9160.5|9163.3|9160.9|9161.4|9159.4|174
1641351300000|2022-01-05 02:55:00|9162.8|9160.4|9163.6|9161.2|9163.9|9162|9161.8|9159.7|233
1641351600000|2022-01-05 03:00:00|9163.2|9160.8|9163.8|9161.4|9164.7|9162.7|9163.2|9160.8|213
1641351900000|2022-01-05 03:05:00|9163.9|9161.5|9163.5|9162|9164|9162.1|9163.2|9161.2|123
1641352200000|2022-01-05 03:10:00|9163.4|9161.9|9163.6|9161.2|9164.7|9162.8|9163.2|9161.2|137
1641352500000|2022-01-05 03:15:00|9163.5|9161.1|9163.6|9161.2|9164.5|9162.5|9163|9161|175
1641352800000|2022-01-05 03:20:00|9163.7|9161.3|9161.6|9160.1|9163.7|9161.6|9161.5|9159.6|127
1641353100000|2022-01-05 03:25:00|9162.2|9159.8|9161|9158.6|9162.4|9160.6|9160.3|9158.3|187
1641353400000|2022-01-05 03:30:00|9160.9|9158.5|9160.1|9157.7|9161.1|9159.1|9159.5|9157.4|197
1641353700000|2022-01-05 03:35:00|9159.8|9158.3|9161.6|9160.1|9162|9160.1|9159.5|9157.5|121
1641354000000|2022-01-05 03:40:00|9161.9|9159.5|9163|9160.6|9163|9161.1|9161.4|9159.4|71
1641354300000|2022-01-05 03:45:00|9162.9|9160.5|9162.2|9160.7|9163|9161|9162.2|9160.2|71
1641354600000|2022-01-05 03:50:00|9162.3|9160.8|9162.4|9160|9163|9161|9161.3|9159.4|94
1641354900000|2022-01-05 03:55:00|9162.3|9159.9|9162.6|9160.2|9163.1|9161.1|9161.8|9159.8|92
1641355200000|2022-01-05 04:00:00|9162.7|9160.3|9162.6|9161.1|9163.2|9161.2|9161.5|9159.5|137
1641355500000|2022-01-05 04:05:00|9162.7|9161.2|9165.5|9163.1|9165.7|9163.3|9162.3|9160.4|113
1641355800000|2022-01-05 04:10:00|9165.4|9163|9166.1|9163.7|9166.3|9164.3|9164.7|9162.8|150
1641356100000|2022-01-05 04:15:00|9166|9163.6|9164.3|9161.9|9166|9163.6|9163.7|9161.7|121
1641356400000|2022-01-05 04:20:00|9164.4|9162|9164|9161.6|9164.4|9162.5|9163|9160.9|106
1641356700000|2022-01-05 04:25:00|9163.9|9161.5|9165.3|9162.9|9165.6|9163.7|9163.1|9161.2|97
1641357000000|2022-01-05 04:30:00|9165.2|9162.8|9166.2|9164.7|9166.7|9164.8|9164.9|9162.8|123
1641357300000|2022-01-05 04:35:00|9166.7|9164.3|9165.7|9164.2|9167|9165|9165.6|9163.6|116
1641357600000|2022-01-05 04:40:00|9165.6|9164.1|9165.6|9164.1|9166.3|9164.4|9165|9163.1|133
1641357900000|2022-01-05 04:45:00|9165.7|9164.2|9165.7|9164.2|9166.3|9164.3|9165.2|9163.4|86
1641358200000|2022-01-05 04:50:00|9166.2|9163.8|9166.3|9163.9|9167.8|9165.8|9165.6|9163.5|131
1641358500000|2022-01-05 04:55:00|9166.2|9163.8|9166.1|9163.7|9166.6|9164.7|9165.6|9163.7|116
1641358800000|2022-01-05 05:00:00|9166|9163.6|9166.1|9163.7|9166.3|9164.4|9164.9|9163.1|121
1641359100000|2022-01-05 05:05:00|9166.2|9163.8|9165.8|9163.4|9166.4|9164.6|9165.3|9163.4|116
1641359400000|2022-01-05 05:10:00|9165.9|9163.5|9165.6|9164.1|9166.3|9164.3|9165.4|9163.5|95
1641359700000|2022-01-05 05:15:00|9166|9163.6|9166.9|9164.5|9167.1|9165.1|9165.3|9163.3|76
1641360000000|2022-01-05 05:20:00|9167|9164.6|9166.1|9163.7|9167|9165.1|9165.5|9163.5|94
1641360300000|2022-01-05 05:25:00|9166|9163.6|9166.9|9164.5|9167|9165.2|9165.1|9163.2|120
1641360600000|2022-01-05 05:30:00|9166.8|9164.4|9166|9163.6|9166.9|9164.6|9165.4|9163.4|110
1641360900000|2022-01-05 05:35:00|9166.1|9163.7|9165.6|9164.1|9166.4|9164.4|9165.3|9163.5|92
1641361200000|2022-01-05 05:40:00|9165.7|9164.2|9166.1|9163.7|9166.2|9164.2|9165.3|9163.5|85
1641361500000|2022-01-05 05:45:00|9166|9163.6|9163.7|9161.3|9166.4|9164.4|9162.2|9160.3|153
1641361800000|2022-01-05 05:50:00|9163.6|9161.2|9163.1|9161.6|9163.8|9161.8|9162|9160|150
1641362100000|2022-01-05 05:55:00|9163.2|9161.7|9161.5|9160|9163.7|9161.7|9161.4|9159.5|127
1641362400000|2022-01-05 06:00:00|9161.4|9159.9|9161|9159.5|9162|9160.1|9160.3|9158.1|133
1641362700000|2022-01-05 06:05:00|9161.1|9159.6|9160.2|9158.7|9162|9160|9160.2|9158.6|133
1641363000000|2022-01-05 06:10:00|9160.1|9158.6|9161.1|9158.7|9162.1|9160|9159.2|9157|196
1641363300000|2022-01-05 06:15:00|9160.6|9159.1|9162.6|9160.2|9162.7|9160.7|9160.6|9158.7|147
1641363600000|2022-01-05 06:20:00|9162.5|9160.1|9159.8|9158.3|9162.6|9160.6|9159.8|9158|127
1641363900000|2022-01-05 06:25:00|9159.9|9158.4|9160.2|9157.8|9161.1|9159.1|9159.5|9157.6|141
1641364200000|2022-01-05 06:30:00|9160.1|9157.7|9160|9157.6|9160.7|9158.5|9159.6|9157.6|96
1641364500000|2022-01-05 06:35:00|9160.1|9157.7|9159|9157.5|9160.5|9158.6|9158.6|9156.7|146
1641364800000|2022-01-05 06:40:00|9158.9|9157.4|9156.6|9154.2|9159.5|9157.6|9155.3|9153.3|143
1641365100000|2022-01-05 06:45:00|9156.7|9154.3|9157.4|9155.9|9158.3|9156.4|9156.2|9154.2|174
1641365400000|2022-01-05 06:50:00|9157.5|9156|9159.2|9156.8|9159.7|9157.6|9157.5|9155.5|156
1641365700000|2022-01-05 06:55:00|9158.7|9157.2|9157.6|9155.2|9159.3|9157.3|9156.3|9154.4|181
1641366000000|2022-01-05 07:00:00|9157.5|9155.1|9158.2|9156.7|9160.4|9158.2|9157.1|9155|311
1641366300000|2022-01-05 07:05:00|9158.3|9156.8|9155|9152.6|9158.6|9156.8|9154.3|9152.1|323
1641366600000|2022-01-05 07:10:00|9154.9|9152.5|9152.7|9150.3|9155|9153|9152.4|9150.1|247
1641366900000|2022-01-05 07:15:00|9152.8|9150.4|9155.3|9153.8|9155.9|9154.2|9151.3|9149.3|257
1641367200000|2022-01-05 07:20:00|9155.4|9153.9|9153.8|9152.3|9156.2|9154.4|9152.8|9151.2|307
1641367500000|2022-01-05 07:25:00|9153.9|9152.4|9153.9|9151.5|9155|9153|9153|9151.1|231
1641367800000|2022-01-05 07:30:00|9154|9151.6|9152.3|9149.9|9154.5|9152.5|9151.7|9149.8|213
1641368100000|2022-01-05 07:35:00|9152.4|9150|9154.6|9152.2|9155.1|9153.1|9151.3|9149.3|302
1641368400000|2022-01-05 07:40:00|9154.5|9152.1|9153.2|9151.7|9154.8|9152.8|9152.9|9151.3|197
1641368700000|2022-01-05 07:45:00|9153.1|9151.6|9154|9152.5|9154.4|9152.7|9150.4|9148.4|310
1641369000000|2022-01-05 07:50:00|9153.9|9152.4|9152.2|9150.7|9154.4|9152.7|9152|9150.1|211
1641369300000|2022-01-05 07:55:00|9152.1|9150.6|9153|9151.5|9153.7|9151.6|9150.4|9148.5|282
1641369600000|2022-01-05 08:00:00|9153.1|9151.6|9152.6|9151.1|9156.2|9154.3|9150.3|9148.4|487
1641369900000|2022-01-05 08:05:00|9153.1|9151.6|9149.6|9148.1|9153.3|9151.8|9148.2|9146.5|431
1641370200000|2022-01-05 08:10:00|9149.8|9148.3|9148.5|9146.1|9151.5|9149.5|9147.2|9145.4|471
1641370500000|2022-01-05 08:15:00|9148.1|9146.6|9148.8|9147.3|9149.9|9147.7|9147.1|9145.2|394
1641370800000|2022-01-05 08:20:00|9148.9|9147.4|9145|9143.5|9149.7|9147.6|9143.1|9141.1|434
1641371100000|2022-01-05 08:25:00|9145.1|9143.6|9144.7|9142.3|9146.8|9144.9|9143.2|9141.4|347
1641371400000|2022-01-05 08:30:00|9144.6|9142.2|9145.2|9143.7|9146.3|9144.2|9142|9140.1|322
1641371700000|2022-01-05 08:35:00|9145.1|9143.6|9153.4|9151.9|9154.3|9152|9145.1|9143.6|385
1641372000000|2022-01-05 08:40:00|9153.6|9152.1|9155.5|9153.1|9156.5|9154.6|9151.6|9149.5|368
1641372300000|2022-01-05 08:45:00|9155|9153.5|9155.9|9153.5|9156.6|9154.6|9152.2|9150.2|407
1641372600000|2022-01-05 08:50:00|9155.5|9154|9154.9|9153.4|9157.3|9155.1|9153.8|9151.7|378
1641372900000|2022-01-05 08:55:00|9155|9153.5|9155.1|9152.7|9156.9|9155.3|9153|9151.1|447
1641373200000|2022-01-05 09:00:00|9154.5|9153|9154.6|9153.1|9156.8|9155|9153.4|9151.4|396
1641373500000|2022-01-05 09:05:00|9154.7|9153.2|9154.1|9151.7|9156.1|9154.6|9151.7|9149.8|331
1641373800000|2022-01-05 09:10:00|9154|9151.6|9153.1|9151.6|9156.8|9154.9|9153|9151.3|293
1641374100000|2022-01-05 09:15:00|9153.2|9151.7|9150.7|9149.2|9154.9|9152.8|9150.4|9148.6|378
1641374400000|2022-01-05 09:20:00|9150.6|9149.1|9149.9|9148.4|9154.5|9153|9149.7|9148.2|388
1641374700000|2022-01-05 09:25:00|9149.7|9148.2|9152.4|9150.9|9155.2|9153.3|9149.6|9147.7|323
1641375000000|2022-01-05 09:30:00|9152.6|9151.1|9150.7|9149.2|9153.3|9151.8|9149.2|9147.7|406
1641375300000|2022-01-05 09:35:00|9150.5|9149|9156.5|9155|9157.6|9155.7|9150.4|9148.5|427
1641375600000|2022-01-05 09:40:00|9156.4|9154.9|9160.9|9158.5|9161.5|9159.2|9156|9154.4|325
1641375900000|2022-01-05 09:45:00|9160.6|9158.2|9155.5|9154|9160.6|9158.2|9155|9152.7|291
1641376200000|2022-01-05 09:50:00|9155.6|9154.1|9156.3|9154.8|9156.9|9154.9|9152.2|9150.4|440
1641376500000|2022-01-05 09:55:00|9156.4|9154.9|9159.1|9157.6|9160.4|9158.6|9154.5|9152.4|432
1641376800000|2022-01-05 10:00:00|9159.4|9157.9|9154.4|9152.9|9160.9|9158.7|9154.1|9152.6|635
1641377100000|2022-01-05 10:05:00|9154.8|9152.4|9156|9154.5|9159.7|9157.6|9151.9|9150.3|636
1641377400000|2022-01-05 10:10:00|9155.8|9154.3|9162.4|9160.9|9162.6|9161.1|9154.9|9153|562
1641377700000|2022-01-05 10:15:00|9162.5|9161|9154.8|9153.3|9162.5|9161|9154.8|9153.3|434
1641378000000|2022-01-05 10:20:00|9154.9|9153.4|9157.9|9155.5|9158.1|9156.3|9154.1|9152.2|412
1641378300000|2022-01-05 10:25:00|9158.1|9155.7|9152.2|9150.7|9158.1|9155.7|9151.3|9149.4|468
1641378600000|2022-01-05 10:30:00|9152.3|9150.8|9151.5|9150|9155.2|9153.4|9151.5|9150|366
1641378900000|2022-01-05 10:35:00|9151.6|9150.1|9154.3|9152.8|9154.6|9152.8|9150.8|9149.2|226
1641379200000|2022-01-05 10:40:00|9154.7|9153.2|9151.7|9150.2|9156|9154.5|9151.3|9149.5|344
1641379500000|2022-01-05 10:45:00|9151.6|9150.1|9151|9149.5|9151.8|9150.2|9148.9|9147|290
1641379800000|2022-01-05 10:50:00|9150.9|9149.4|9152.5|9151|9154.2|9152.2|9150.9|9149.4|319
1641380100000|2022-01-05 10:55:00|9152.6|9151.1|9154.5|9152.1|9157.2|9155.5|9152.4|9150.9|345
1641380400000|2022-01-05 11:00:00|9154.6|9152.2|9157.5|9156|9158.3|9156.2|9154.1|9152.2|325
1641380700000|2022-01-05 11:05:00|9157.6|9156.1|9154.4|9152.9|9158|9156.2|9152.9|9151.2|281
1641381000000|2022-01-05 11:10:00|9154.2|9152.7|9155.9|9153.5|9156.3|9154.3|9150.9|9149.4|343
1641381300000|2022-01-05 11:15:00|9155.4|9153.9|9154.6|9152.2|9155.5|9154|9151.7|9149.9|393
1641381600000|2022-01-05 11:20:00|9154.5|9152.1|9154.3|9151.9|9154.9|9152.7|9153.2|9151|341
1641381900000|2022-01-05 11:25:00|9154.6|9152.2|9152.2|9149.8|9154.7|9152.8|9151.6|9149.7|366
1641382200000|2022-01-05 11:30:00|9151.7|9150.2|9154.3|9152.8|9154.3|9152.8|9149.4|9147.8|275
1641382500000|2022-01-05 11:35:00|9154.2|9152.7|9152.5|9151|9155.2|9153.7|9150.3|9148.7|428
1641382800000|2022-01-05 11:40:00|9152.4|9150.9|9154.1|9152.6|9155.1|9153.6|9151.3|9149.2|313
1641383100000|2022-01-05 11:45:00|9154.2|9152.7|9151.5|9150|9155|9153.5|9150.7|9149.2|290
1641383400000|2022-01-05 11:50:00|9151.6|9150.1|9152.4|9150.9|9152.9|9151.4|9150.1|9148.6|326
1641383700000|2022-01-05 11:55:00|9152.6|9151.1|9150.9|9149.4|9154.2|9152.7|9150.5|9147.5|268
1641384000000|2022-01-05 12:00:00|9151.4|9149|9154.9|9153.4|9155.6|9153.9|9149.6|9147.6|362
1641384300000|2022-01-05 12:05:00|9154.3|9152.8|9156|9154.5|9156.8|9155.1|9153.9|9152.3|283
1641384600000|2022-01-05 12:10:00|9155.7|9154.2|9156.1|9154.6|9156.2|9154.7|9153|9151.5|254
1641384900000|2022-01-05 12:15:00|9156|9154.5|9154|9152.5|9159.6|9157.8|9150|9147.6|661
1641385200000|2022-01-05 12:20:00|9154.1|9152.6|9155.1|9152.7|9155.4|9153.4|9150.5|9148.6|491
1641385500000|2022-01-05 12:25:00|9154.7|9153.2|9156.2|9153.8|9158.1|9156.3|9154.3|9152.8|382
1641385800000|2022-01-05 12:30:00|9156.3|9153.9|9159.2|9156.8|9159.7|9157.8|9154.6|9152.7|384
1641386100000|2022-01-05 12:35:00|9159.3|9156.9|9162.6|9161.1|9162.6|9161.1|9158.1|9156.2|488
1641386400000|2022-01-05 12:40:00|9162.5|9161|9162.3|9159.9|9163.6|9161.8|9160|9158.3|490
1641386700000|2022-01-05 12:45:00|9161.8|9160.3|9163.5|9162|9163.5|9162|9159.2|9157|412
1641387000000|2022-01-05 12:50:00|9163.4|9161.9|9162.7|9161.2|9164.5|9163|9161.2|9159.7|435
1641387300000|2022-01-05 12:55:00|9162.9|9161.4|9162.6|9161.1|9165.3|9163.8|9162.6|9161|381
1641387600000|2022-01-05 13:00:00|9162.5|9161|9160.5|9159|9163|9161.5|9158.8|9156.8|472
1641387900000|2022-01-05 13:05:00|9160.6|9159.1|9160.7|9159.2|9164.4|9162.8|9160.1|9158.6|391
1641388200000|2022-01-05 13:10:00|9160.4|9158.9|9159.2|9155.1|9160.9|9159.3|9157|9154.7|461
1641388500000|2022-01-05 13:15:00|9158.9|9155.7|9161.8|9160.3|9171.3|9169.2|9158.8|9155.3|970
1641388800000|2022-01-05 13:20:00|9162.2|9160.7|9161.6|9160.1|9165.7|9164|9161.2|9159.3|831
1641389100000|2022-01-05 13:25:00|9161.7|9160.2|9164|9162.5|9167.4|9165.8|9161|9159.5|585
1641389400000|2022-01-05 13:30:00|9163.9|9162.4|9161|9159.5|9164|9162.5|9157.3|9155.5|744
1641389700000|2022-01-05 13:35:00|9161.5|9160|9158.1|9155.7|9161.7|9160.1|9157.6|9155.6|662
1641390000000|2022-01-05 13:40:00|9157.7|9156.2|9153.2|9151.7|9159.2|9157.7|9152.8|9151.3|526
1641390300000|2022-01-05 13:45:00|9153.3|9151.8|9150|9147.6|9153.9|9152.4|9149.3|9147.5|628
1641390600000|2022-01-05 13:50:00|9150.1|9147.7|9155.8|9153.4|9155.9|9154.2|9149.4|9147.6|536
1641390900000|2022-01-05 13:55:00|9155.5|9154|9156.9|9154.5|9158.9|9157.1|9153.7|9151.7|582
1641391200000|2022-01-05 14:00:00|9156.8|9154.4|9153|9150.6|9159.6|9157.6|9151.8|9150|561
1641391500000|2022-01-05 14:05:00|9152.9|9150.5|9153.6|9152.1|9154|9152.1|9151.5|9149.4|408
1641391800000|2022-01-05 14:10:00|9154.2|9151.3|9154.8|9152.4|9156.2|9154.2|9151.9|9149.9|530
1641392100000|2022-01-05 14:15:00|9154.7|9152.3|9152.7|9150.3|9155.7|9153.7|9152.2|9150.2|413
1641392400000|2022-01-05 14:20:00|9152.8|9150.4|9153.7|9151.3|9154.3|9152.3|9151.1|9149|631
1641392700000|2022-01-05 14:25:00|9153.8|9151.4|9152.2|9150.7|9153.8|9151.9|9150.8|9148.9|365
1641393000000|2022-01-05 14:30:00|9152.1|9150.6|9153.9|9151.5|9155.6|9153.5|9150.1|9148.1|755
1641393300000|2022-01-05 14:35:00|9154|9151.6|9155.1|9153.6|9158|9155.8|9153.5|9151.6|571
1641393600000|2022-01-05 14:40:00|9155|9153.5|9157.3|9154.9|9158.1|9156.2|9154.4|9152.5|379
1641393900000|2022-01-05 14:45:00|9157.2|9154.8|9152|9149.6|9157.4|9155|9150.3|9148.4|384
1641394200000|2022-01-05 14:50:00|9152.1|9149.7|9151.7|9149.3|9152.8|9151|9150|9148.2|421
1641394500000|2022-01-05 14:55:00|9151.8|9149.4|9152.8|9151.3|9154.8|9152.9|9151.2|9149.2|393
1641394800000|2022-01-05 15:00:00|9152.7|9151.2|9148.2|9146.7|9153.2|9151.2|9147.9|9146|561
1641395100000|2022-01-05 15:05:00|9148.1|9146.6|9152.3|9150.8|9152.7|9150.9|9148.1|9146.3|589
1641395400000|2022-01-05 15:10:00|9152.1|9150.6|9150|9148.5|9154|9151.9|9149.2|9147.4|415
1641395700000|2022-01-05 15:15:00|9149.9|9148.4|9148.5|9146.1|9151.7|9150.2|9147.9|9146.1|336
1641396000000|2022-01-05 15:20:00|9148.7|9146.3|9150.1|9147.7|9151.4|9149.5|9148.1|9146.3|374
1641396300000|2022-01-05 15:25:00|9150.2|9147.8|9156.1|9153.7|9156.3|9154.3|9150|9147.6|512
1641396600000|2022-01-05 15:30:00|9156|9153.6|9157|9155.5|9157.8|9156|9154.5|9152.5|518
1641396900000|2022-01-05 15:35:00|9157.3|9155.8|9155.9|9154.4|9158.7|9156.9|9155.8|9154.3|514
1641397200000|2022-01-05 15:40:00|9156.2|9153.8|9153.2|9150.8|9156.3|9154.5|9150.7|9149.2|611
1641397500000|2022-01-05 15:45:00|9153.1|9150.7|9153.7|9151.3|9153.7|9152|9146.5|9144.6|570
1641397800000|2022-01-05 15:50:00|9153.6|9151.2|9150.8|9149.3|9154.9|9153.1|9149.9|9148.4|585
1641398100000|2022-01-05 15:55:00|9150.7|9149.2|9149.8|9148.3|9153.5|9152|9148.9|9147.4|518
1641398400000|2022-01-05 16:00:00|9150|9148.5|9151.6|9150.1|9153.4|9151.8|9149.8|9148.3|454
1641398700000|2022-01-05 16:05:00|9151.5|9150|9150.3|9148.8|9151.9|9150.4|9149.8|9148.3|271
1641399000000|2022-01-05 16:10:00|9150.2|9148.7|9151.7|9150.2|9151.9|9150.4|9149.6|9147.6|323
1641399300000|2022-01-05 16:15:00|9151.6|9150.1|9156.8|9155.3|9157.1|9155.6|9151.6|9150.1|376
1641399600000|2022-01-05 16:20:00|9156.9|9155.4|9160.1|9158.6|9162.3|9160.8|9156.3|9154.2|430
1641399900000|2022-01-05 16:25:00|9160.2|9158.7|9161|9159.5|9163.6|9162|9160|9158.5|405
1641400200000|2022-01-05 16:30:00|9160.9|9159.4|9160.9|9159.4|9164.2|9162.4|9159.7|9158.2|377
1641400500000|2022-01-05 16:35:00|9161.4|9159|9160|9158.5|9161.5|9159.7|9158|9156.2|468
1641400800000|2022-01-05 16:40:00|9160.1|9158.6|9160.8|9158.4|9161.6|9160.1|9158.9|9157.3|389
1641401100000|2022-01-05 16:45:00|9160.9|9158.5|9162.6|9161.1|9164|9162.1|9160|9158.3|343
1641401400000|2022-01-05 16:50:00|9162.5|9161|9164.4|9162.9|9165.9|9164.4|9162.5|9160.6|324
1641401700000|2022-01-05 16:55:00|9164.3|9162.8|9161.3|9158.9|9164.9|9162.9|9160.1|9158.6|302
1641402000000|2022-01-05 17:00:00|9161.4|9159|9160.9|9159.4|9162.9|9161.1|9160|9158.5|352
1641402300000|2022-01-05 17:05:00|9160.8|9159.3|9161.4|9159.9|9161.8|9160.3|9159.4|9157.9|379
1641402600000|2022-01-05 17:10:00|9161.5|9160|9160.8|9159.3|9162.7|9161.2|9160.6|9159.1|292
1641402900000|2022-01-05 17:15:00|9160.9|9159.4|9158.4|9156.9|9161|9159.5|9158.3|9156.8|311
1641403200000|2022-01-05 17:20:00|9158.3|9156.8|9156.7|9155.2|9158.4|9156.9|9154.7|9152.8|396
1641403500000|2022-01-05 17:25:00|9156.6|9155.1|9156.5|9155|9157.8|9156|9154.5|9152.7|317
1641403800000|2022-01-05 17:30:00|9156.6|9155.1|9158|9156.5|9159.9|9157.8|9156.4|9154.9|314
1641404100000|2022-01-05 17:35:00|9157.9|9156.4|9160.1|9158.6|9160.8|9159.3|9157.5|9156|276
1641404400000|2022-01-05 17:40:00|9160.2|9158.7|9159.4|9157.9|9161.4|9159.4|9159|9157.5|310
1641404700000|2022-01-05 17:45:00|9159.8|9157.4|9158.2|9156.7|9160.1|9158.5|9156.5|9154.6|320
1641405000000|2022-01-05 17:50:00|9158.1|9156.6|9157.6|9156.1|9159.5|9158|9157.5|9156|254
1641405300000|2022-01-05 17:55:00|9157.5|9156|9162|9160.5|9162.1|9160.6|9156.8|9154.9|407
1641405600000|2022-01-05 18:00:00|9162.3|9160.8|9163.4|9161.9|9163.9|9162.2|9161.5|9159.8|301
1641405900000|2022-01-05 18:05:00|9163.5|9162|9162.6|9161.1|9163.9|9162.1|9162.2|9160.7|218
1641406200000|2022-01-05 18:10:00|9162.7|9161.2|9162.2|9159.8|9163.5|9162|9160.8|9158.9|234
1641406500000|2022-01-05 18:15:00|9161.7|9160.2|9162.6|9161.1|9163.7|9162.1|9161.4|9159.4|217
1641406800000|2022-01-05 18:20:00|9162.5|9161|9161.4|9159.9|9162.9|9161.4|9161.3|9159.2|160
1641407100000|2022-01-05 18:25:00|9161.3|9159.8|9160.9|9159.4|9162|9160.3|9160.5|9158.8|160
1641407400000|2022-01-05 18:30:00|9161.4|9159|9159.2|9156.8|9162.2|9160.1|9158.5|9156.7|225
1641407700000|2022-01-05 18:35:00|9158.7|9157.2|9156.5|9155|9158.7|9157.2|9155.6|9153.6|252
1641408000000|2022-01-05 18:40:00|9156.4|9154.9|9156.5|9155|9157.1|9155.3|9155.9|9154|143
1641408300000|2022-01-05 18:45:00|9156.6|9155.1|9157.1|9155.6|9158|9156.2|9156.4|9154.7|172
1641408600000|2022-01-05 18:50:00|9157.2|9155.7|9159.2|9157.7|9159.7|9158|9157.2|9155.3|209
1641408900000|2022-01-05 18:55:00|9159.1|9157.6|9163.5|9159.4|9165.4|9162.9|9158.3|9156.8|433
1641409200000|2022-01-05 19:00:00|9163.7|9158.5|9168.9|9166.5|9169.8|9167.4|9161.2|9157.6|1022
1641409500000|2022-01-05 19:05:00|9169|9166.6|9181.2|9178.8|9181.5|9179.2|9165.1|9163|1277
1641409800000|2022-01-05 19:10:00|9181.4|9179|9180.8|9179.3|9184.7|9182.8|9178.9|9176.5|1041
1641410100000|2022-01-05 19:15:00|9181.2|9178.8|9174.4|9172|9181.3|9178.9|9171.2|9168.8|936
1641410400000|2022-01-05 19:20:00|9174.5|9172.1|9176.7|9174.3|9177.9|9176|9172.1|9169.7|707
1641410700000|2022-01-05 19:25:00|9176.6|9175.1|9172.2|9170.7|9177.3|9175.1|9170|9168.2|803
1641411000000|2022-01-05 19:30:00|9172.7|9170.3|9181.9|9179.5|9182.1|9179.9|9172|9169.9|976
1641411300000|2022-01-05 19:35:00|9181.4|9179|9180.2|9178.7|9182.9|9181.1|9177.7|9176.1|803
1641411600000|2022-01-05 19:40:00|9179.9|9178.4|9178.2|9175.8|9181.4|9179.6|9177.4|9175.5|682
1641411900000|2022-01-05 19:45:00|9178.1|9175.7|9177.4|9175.9|9179.6|9177.6|9175.6|9173.7|621
1641412200000|2022-01-05 19:50:00|9177.9|9175.5|9175|9172.6|9178.2|9176.2|9174.3|9172.1|679
1641412500000|2022-01-05 19:55:00|9174.6|9173.1|9175|9173.5|9176.1|9174.4|9172.1|9169.7|848
1641412800000|2022-01-05 20:00:00|9174.8|9173.3|9175|9173.5|9179.9|9177.9|9174.1|9172.6|901
1641413100000|2022-01-05 20:05:00|9175.1|9173.6|9180|9178.5|9180.5|9178.8|9175.1|9173.2|669
1641413400000|2022-01-05 20:10:00|9179.9|9178.4|9180.7|9179.2|9181.6|9179.7|9179.2|9177.3|493
1641413700000|2022-01-05 20:15:00|9180.8|9179.3|9180.5|9178.1|9183.1|9181.3|9180|9178.1|499
1641414000000|2022-01-05 20:20:00|9180|9178.5|9177.2|9174.8|9181|9178.8|9176.7|9174.6|486
1641414300000|2022-01-05 20:25:00|9177.3|9174.9|9176.4|9174|9179.1|9177.1|9175.8|9173.8|423
1641414600000|2022-01-05 20:30:00|9176.5|9174.1|9178.2|9175.8|9178.7|9176.7|9174.9|9173.1|435
1641414900000|2022-01-05 20:35:00|9178.1|9175.7|9174.9|9173.4|9179.1|9177.3|9174.8|9172.9|440
1641415200000|2022-01-05 20:40:00|9175|9173.5|9175.9|9174.4|9177.6|9175.6|9175|9173|382
1641415500000|2022-01-05 20:45:00|9176.4|9174|9176.1|9173.7|9176.5|9174.6|9174.6|9173|398
1641415800000|2022-01-05 20:50:00|9176.2|9173.8|9176.1|9174.6|9177.5|9175.5|9175.7|9173.7|301
1641416100000|2022-01-05 20:55:00|9176.2|9174.7|9179.7|9177.3|9180.1|9178.2|9175.9|9173.8|335
1641416400000|2022-01-05 21:00:00|9179.8|9177.4|9180.5|9178.1|9181|9179.2|9179.2|9177.4|208
1641416700000|2022-01-05 21:05:00|9180.4|9178|9179.2|9177.7|9180.6|9178.7|9179.1|9177.4|113
1641417000000|2022-01-05 21:10:00|9179.3|9177.8|9178|9175.6|9179.3|9177.8|9177.3|9175.4|92
1641417300000|2022-01-05 21:15:00|9177.9|9175.5|9176.5|9175|9178.3|9176.1|9176.4|9174.4|111
1641417600000|2022-01-05 21:20:00|9177|9174.6|9176|9173.6|9177.1|9175.2|9175.6|9173.5|121
1641417900000|2022-01-05 21:25:00|9176.1|9173.7|9175.7|9174.2|9176.5|9174.8|9175.4|9173.4|125
1641418200000|2022-01-05 21:30:00|9175.8|9174.3|9175.3|9172.9|9176.2|9174.4|9174.3|9172.6|107
1641418500000|2022-01-05 21:35:00|9174.9|9173.4|9175|9173.5|9175.6|9173.6|9174.6|9172.8|92
1641418800000|2022-01-05 21:40:00|9174.9|9173.4|9174.9|9173.4|9176.1|9174.2|9174.7|9172.7|110
1641419100000|2022-01-05 21:45:00|9175.3|9172.9|9175.5|9173.1|9175.7|9173.7|9174.8|9172.7|113
1641419400000|2022-01-05 21:50:00|9175.4|9173|9175|9172.6|9175.7|9173.3|9173.7|9171.9|165
1641419700000|2022-01-05 21:55:00|9175.1|9172.7|9176.4|9161.4|9177.5|9173.6|9172.9|9161.1|233
1641420000000|2022-01-05 22:00:00|9176.2|9162.1|9174.2|9162.1|9176.5|9163.9|9171.8|9156.8|38
1641420300000|2022-01-05 22:05:00|9174.3|9162.3|9174.7|9162|9174.7|9167.1|9173.6|9162|86
1641420600000|2022-01-05 22:10:00|9175|9162.4|9174.4|9166.9|9177.6|9168|9173.6|9162|137
1641420900000|2022-01-05 22:15:00|9173.9|9163.8|9175.6|9163.1|9176.6|9167.3|9173.5|9162.3|184
1641421200000|2022-01-05 22:20:00|9175.5|9163.2|9175|9167.1|9177.5|9168.8|9173.7|9162.5|257
1641421500000|2022-01-05 22:25:00|9174.9|9165.1|9175.8|9160.8|9176.9|9168.5|9173.8|9160.5|323
1641421800000|2022-01-05 22:30:00|9177.5|9162.5|9179.3|9164.3|9181.1|9166.1|9177.1|9162.1|348
1641422100000|2022-01-05 22:35:00|9178.7|9163.7|9179.2|9164.2|9180.4|9165.4|9178.1|9163.1|305
1641422400000|2022-01-05 22:40:00|9178.5|9163.5|9179.1|9164.1|9180.1|9165.1|9177.4|9162.4|375
1641422700000|2022-01-05 22:45:00|9178.6|9163.6|9179.5|9164.5|9180.1|9165.1|9178|9163|401
1641423000000|2022-01-05 22:50:00|9179.3|9164.3|9178.6|9163.6|9180.9|9165.9|9177.8|9162.8|523
1641423300000|2022-01-05 22:55:00|9179.5|9164.5|9178.9|9163.9|9180.7|9165.7|9178.2|9163.2|262
1641423600000|2022-01-05 23:00:00|9179.6|9164.6|9175.4|9172.1|9181.1|9172.7|9174.3|9163.9|404
1641423900000|2022-01-05 23:05:00|9175.3|9172.2|9175.4|9172.9|9175.9|9173.2|9174.4|9171.8|278
1641424200000|2022-01-05 23:10:00|9175.6|9173.2|9176.5|9174.1|9177|9174.6|9175.5|9173.1|213
1641424500000|2022-01-05 23:15:00|9176.6|9174.2|9175.9|9173.5|9176.6|9174.2|9175.3|9173.2|160
1641424800000|2022-01-05 23:20:00|9175.8|9173.4|9176.4|9174|9176.5|9174.3|9175.7|9173.3|133
1641425100000|2022-01-05 23:25:00|9176.3|9173.9|9176.4|9174|9176.5|9174.6|9175.8|9173.6|127
1641425400000|2022-01-05 23:30:00|9176.3|9173.9|9176.2|9173.8|9176.6|9174.7|9175.7|9173.8|123
1641425700000|2022-01-05 23:35:00|9175.7|9173.3|9174.4|9172|9175.7|9173.3|9173.2|9171.3|141
1641426000000|2022-01-05 23:40:00|9174.3|9171.9|9174.3|9171.9|9175|9172.8|9173.6|9171.4|151
1641426300000|2022-01-05 23:45:00|9174.2|9171.8|9174.9|9172.5|9175.4|9173.5|9173.6|9171.6|162
1641426600000|2022-01-05 23:50:00|9174.8|9172.4|9173.8|9172.3|9175.1|9173.2|9173.4|9171.5|122
1641426900000|2022-01-05 23:55:00|9173.7|9172.2|9175.7|9173.3|9175.8|9173.6|9173.6|9171.5|181
1641427200000|2022-01-06 00:00:00|9175.6|9173.2|9177.6|9175.2|9178.7|9176.3|9175.2|9172.9|268
1641427500000|2022-01-06 00:05:00|9177.5|9175.1|9177.4|9175|9178.1|9175.7|9176.6|9174.6|144
1641427800000|2022-01-06 00:10:00|9177.5|9175.1|9177.1|9174.7|9177.5|9175.8|9176.1|9174.3|126
1641428100000|2022-01-06 00:15:00|9177.2|9174.8|9177|9175.5|9177.7|9175.6|9176.7|9174.7|109
1641428400000|2022-01-06 00:20:00|9176.9|9175.4|9178.8|9176.4|9178.8|9176.4|9176.9|9175|130
1641428700000|2022-01-06 00:25:00|9178.4|9176|9179.1|9176.7|9179.1|9177.3|9177.2|9175.2|138
1641429000000|2022-01-06 00:30:00|9179|9176.6|9180|9177.6|9180.5|9178.5|9178.5|9176.6|147
1641429300000|2022-01-06 00:35:00|9180.1|9177.7|9181.4|9179.9|9182.4|9180.5|9179.4|9177.4|200
1641429600000|2022-01-06 00:40:00|9181.3|9179.8|9181.8|9180.3|9182.6|9180.6|9181.1|9179.3|159
1641429900000|2022-01-06 00:45:00|9181.7|9180.2|9182|9180.5|9182.6|9180.7|9181.2|9179.6|179
1641430200000|2022-01-06 00:50:00|9182.1|9180.6|9182.9|9180.5|9182.9|9180.9|9180.2|9178.3|276
1641430500000|2022-01-06 00:55:00|9182.6|9181.1|9183.6|9182.1|9184.1|9182.2|9181.1|9179.3|195
1641430800000|2022-01-06 01:00:00|9183.8|9182.3|9184.8|9182.4|9184.9|9182.9|9183.8|9181.9|113
1641431100000|2022-01-06 01:05:00|9184.9|9182.5|9183.4|9181.9|9185.1|9183|9182.4|9180.5|228
1641431400000|2022-01-06 01:10:00|9183.3|9181.8|9182|9180.5|9183.4|9181.9|9180.6|9179.1|287
1641431700000|2022-01-06 01:15:00|9181.6|9180.1|9181|9179.5|9182.4|9180.2|9180|9178.3|271
1641432000000|2022-01-06 01:20:00|9181.1|9179.6|9179.1|9177.6|9182.1|9179.9|9178.9|9177.4|192
1641432300000|2022-01-06 01:25:00|9178.9|9177.4|9183.5|9182|9183.9|9182.2|9178.6|9176.9|229
1641432600000|2022-01-06 01:30:00|9183.4|9181.9|9181.3|9178.9|9183.5|9182|9180|9178|222
1641432900000|2022-01-06 01:35:00|9181.4|9179|9180.6|9178.2|9181.6|9179.7|9179.8|9177.9|194
1641433200000|2022-01-06 01:40:00|9180.2|9178.7|9177.4|9175|9181.4|9179.5|9177.2|9174.8|250
1641433500000|2022-01-06 01:45:00|9177.3|9174.9|9173.4|9171.9|9177.4|9175.5|9173|9171|211
1641433800000|2022-01-06 01:50:00|9173.3|9171.8|9171.4|9169|9173.5|9172|9170.8|9168.7|202
1641434100000|2022-01-06 01:55:00|9171.3|9168.9|9170.9|9169.4|9171.4|9169.6|9170.6|9168.7|91
1641434400000|2022-01-06 02:00:00|9171|9169.5|9171.8|9170.3|9172.4|9170.4|9170.2|9168.2|154
1641434700000|2022-01-06 02:05:00|9171.7|9170.2|9171.5|9169.1|9172.4|9170.5|9170.1|9168.2|176
1641435000000|2022-01-06 02:10:00|9171.1|9169.6|9172.1|9169.7|9173.1|9171.3|9171.1|9169.5|167
1641435300000|2022-01-06 02:15:00|9172|9169.6|9173.6|9172.1|9174.3|9172.4|9171.4|9169.2|199
1641435600000|2022-01-06 02:20:00|9173.7|9172.2|9173.6|9172.1|9174.3|9172.8|9172.7|9170.7|133
1641435900000|2022-01-06 02:25:00|9173.7|9172.2|9174.5|9172.1|9174.9|9173.1|9173.2|9171.4|193
1641436200000|2022-01-06 02:30:00|9174.6|9172.2|9174.5|9173|9175|9173.1|9174|9172|161
1641436500000|2022-01-06 02:35:00|9174.6|9173.1|9171.6|9170.1|9175.3|9173.4|9170.7|9169.1|176
1641436800000|2022-01-06 02:40:00|9171.7|9170.2|9172|9170.5|9172.7|9171|9171.2|9169.3|165
1641437100000|2022-01-06 02:45:00|9171.9|9170.4|9174.6|9173.1|9174.8|9173.3|9171.9|9169.8|156
1641437400000|2022-01-06 02:50:00|9174.7|9173.2|9175.3|9173.8|9175.9|9174|9174.5|9172.5|170
1641437700000|2022-01-06 02:55:00|9175.4|9173.9|9173.6|9172.1|9176|9174.4|9172|9170.5|356
1641438000000|2022-01-06 03:00:00|9173.8|9172.3|9175.3|9172.9|9175.7|9173.8|9173.6|9171.8|209
1641438300000|2022-01-06 03:05:00|9175.4|9173|9174.8|9173.3|9175.8|9173.9|9174.2|9172.7|138
1641438600000|2022-01-06 03:10:00|9174.9|9173.4|9175.8|9174.3|9176.5|9174.7|9174.1|9172.3|213
1641438900000|2022-01-06 03:15:00|9175.7|9174.2|9176.2|9174.7|9176.4|9174.7|9175.1|9173.2|89
1641439200000|2022-01-06 03:20:00|9176.3|9174.8|9175.4|9173.9|9176.3|9174.8|9175.2|9173.5|131
1641439500000|2022-01-06 03:25:00|9175.5|9174|9177|9175.5|9177.5|9175.9|9175.3|9173.8|198
1641439800000|2022-01-06 03:30:00|9177.1|9175.6|9177.8|9176.3|9178.3|9176.5|9176.8|9175|143
1641440100000|2022-01-06 03:35:00|9177.7|9176.2|9178.9|9177.4|9179.3|9177.4|9177.7|9175.8|153
1641440400000|2022-01-06 03:40:00|9178.7|9177.2|9180.4|9178|9180.8|9179|9178.5|9176.6|266
1641440700000|2022-01-06 03:45:00|9180.5|9178.1|9177.5|9175.1|9180.5|9178.9|9176.2|9174.4|223
1641441000000|2022-01-06 03:50:00|9177.6|9175.2|9176.6|9174.2|9178.7|9176.5|9175.8|9173.9|222
1641441300000|2022-01-06 03:55:00|9176.7|9174.3|9175.5|9174|9176.7|9174.7|9174.4|9172.5|149
1641441600000|2022-01-06 04:00:00|9175.4|9173.9|9175.3|9172.9|9176.2|9174.2|9174.4|9172.4|199
1641441900000|2022-01-06 04:05:00|9175.2|9172.8|9177.8|9176.3|9178.4|9176.5|9174.7|9172.5|231
1641442200000|2022-01-06 04:10:00|9177.7|9176.2|9175.4|9173.9|9178|9176.2|9175.1|9173.1|214
1641442500000|2022-01-06 04:15:00|9175.5|9174|9176.1|9173.7|9176.3|9174.2|9175.1|9173.2|130
1641442800000|2022-01-06 04:20:00|9176.2|9173.8|9175.2|9173.7|9176.3|9174.8|9175|9173.1|147
1641443100000|2022-01-06 04:25:00|9175.3|9173.8|9176.1|9174.6|9176.7|9174.8|9175|9173.2|187
1641443400000|2022-01-06 04:30:00|9176.2|9174.7|9175.9|9174.4|9177.4|9175.5|9175.7|9173.9|206
1641443700000|2022-01-06 04:35:00|9176|9174.5|9175.5|9174|9176.6|9174.7|9175.2|9173.2|156
1641444000000|2022-01-06 04:40:00|9175.3|9173.8|9176.5|9174.1|9176.5|9174.7|9175.2|9173.2|171
1641444300000|2022-01-06 04:45:00|9176|9174.5|9175.2|9173.7|9176.6|9174.7|9175.1|9173.6|123
1641444600000|2022-01-06 04:50:00|9175.3|9173.8|9177.1|9175.6|9177.4|9175.9|9175.1|9173|111
1641444900000|2022-01-06 04:55:00|9177|9175.5|9179.5|9178|9179.5|9178|9177|9175|172
1641445200000|2022-01-06 05:00:00|9179.4|9177.9|9182.4|9180|9182.6|9180.5|9178.6|9176.7|179
1641445500000|2022-01-06 05:05:00|9182.5|9180.1|9181.2|9179.7|9182.9|9181|9181.1|9179|190
1641445800000|2022-01-06 05:10:00|9181.1|9179.6|9184.2|9181.8|9184.6|9182.2|9180.3|9178.3|209
1641446100000|2022-01-06 05:15:00|9184.1|9181.7|9182.4|9180|9184.5|9182.4|9182|9179.9|146
1641446400000|2022-01-06 05:20:00|9182.3|9179.9|9180.4|9178|9182.3|9180.3|9180|9177.6|168
1641446700000|2022-01-06 05:25:00|9180.3|9177.9|9180.3|9178.8|9181.1|9178.9|9179.3|9177|181
1641447000000|2022-01-06 05:30:00|9180.4|9178.9|9180|9177.6|9180.9|9178.9|9178|9176.1|174
1641447300000|2022-01-06 05:35:00|9180.1|9177.7|9181.3|9179.8|9182.2|9180.3|9179.5|9177.5|180
1641447600000|2022-01-06 05:40:00|9181.5|9180|9180|9178.5|9182.1|9180.2|9180|9178.5|179
1641447900000|2022-01-06 05:45:00|9180.1|9178.6|9180.3|9178.8|9181.1|9179.1|9178.7|9177.2|164
1641448200000|2022-01-06 05:50:00|9180.4|9178.9|9178.3|9176.8|9180.8|9178.9|9177.6|9175.6|163
1641448500000|2022-01-06 05:55:00|9178.7|9176.3|9178.7|9177.2|9179.9|9178|9177.6|9175.7|164
1641448800000|2022-01-06 06:00:00|9178.8|9177.3|9180.4|9178.9|9180.8|9179|9178.7|9177.2|109
1641449100000|2022-01-06 06:05:00|9180.5|9179|9182.7|9181.2|9183.4|9181.4|9180.3|9178.4|165
1641449400000|2022-01-06 06:10:00|9182.8|9181.3|9184.2|9181.8|9184.2|9182.4|9182|9180.1|187
1641449700000|2022-01-06 06:15:00|9184.1|9181.7|9182.9|9181.4|9185|9183.3|9182.7|9180.9|151
1641450000000|2022-01-06 06:20:00|9182.8|9181.3|9184.1|9181.7|9185.4|9183.9|9182.8|9181.3|198
1641450300000|2022-01-06 06:25:00|9184.2|9181.8|9183.2|9180.8|9184.3|9182.2|9182.6|9180.7|183
1641450600000|2022-01-06 06:30:00|9183.3|9180.9|9185.5|9183.1|9185.8|9183.7|9183.2|9180.8|388
1641450900000|2022-01-06 06:35:00|9185.6|9183.2|9185|9183.5|9186.1|9184|9184.1|9182.1|173
1641451200000|2022-01-06 06:40:00|9185.4|9183|9182.9|9181.4|9185.5|9183.4|9182.8|9180.9|138
1641451500000|2022-01-06 06:45:00|9182.8|9181.3|9184.5|9183|9185.3|9183.2|9182.8|9181.2|208
1641451800000|2022-01-06 06:50:00|9184.9|9182.5|9186.1|9183.7|9186.8|9184.9|9183.6|9181.7|236
1641452100000|2022-01-06 06:55:00|9185.9|9183.5|9186.3|9184.8|9187.1|9185.3|9184.6|9182.7|348
1641452400000|2022-01-06 07:00:00|9186.9|9184.5|9190.5|9189|9191.3|9189.1|9186.4|9184.3|389
1641452700000|2022-01-06 07:05:00|9191|9188.6|9191.4|9189.9|9193.2|9190.9|9189.4|9187.9|456
1641453000000|2022-01-06 07:10:00|9191.5|9190|9192.9|9190.5|9193.6|9192.1|9191.1|9189.6|568
1641453300000|2022-01-06 07:15:00|9193|9190.6|9192.8|9191.3|9194.8|9193.1|9192.2|9190.5|459
1641453600000|2022-01-06 07:20:00|9192.7|9191.2|9194.1|9192.6|9194.6|9193.1|9189.5|9187.7|481
1641453900000|2022-01-06 07:25:00|9194.4|9192.9|9194.2|9192.7|9195.1|9193.1|9192.8|9191.3|318
1641454200000|2022-01-06 07:30:00|9194|9192.5|9194.4|9192.9|9195|9193.5|9193|9191.5|412
1641454500000|2022-01-06 07:35:00|9194.5|9193|9194.1|9192.6|9197.1|9195.3|9193.2|9191.6|447
1641454800000|2022-01-06 07:40:00|9194.2|9192.7|9197.1|9195.6|9197.9|9196.1|9193.6|9192.1|357
1641455100000|2022-01-06 07:45:00|9197|9195.5|9198.1|9196.6|9200.2|9198.4|9196.3|9194.6|439
1641455400000|2022-01-06 07:50:00|9198.2|9196.7|9199.2|9197.7|9199.7|9198.2|9197.7|9195.8|340
1641455700000|2022-01-06 07:55:00|9199.5|9198|9197.1|9195.6|9199.9|9198.4|9196.1|9194.6|362
1641456000000|2022-01-06 08:00:00|9197.3|9195.8|9196.3|9194.8|9200|9198.5|9195.1|9193.2|601
1641456300000|2022-01-06 08:05:00|9196.2|9194.7|9194.2|9191.8|9198.5|9196.5|9193.3|9191.8|483
1641456600000|2022-01-06 08:10:00|9193.7|9192.2|9192.4|9190.9|9193.9|9192.2|9187.9|9186.4|556
1641456900000|2022-01-06 08:15:00|9192.3|9190.8|9194.3|9192.8|9199.1|9196.9|9192.3|9190.3|421
1641457200000|2022-01-06 08:20:00|9194.2|9192.7|9195.6|9194.1|9195.8|9194.3|9193.3|9191.8|372
1641457500000|2022-01-06 08:25:00|9195.5|9194|9188.6|9187.1|9196.4|9194.9|9188.6|9186.7|599
1641457800000|2022-01-06 08:30:00|9188.8|9187.3|9186.2|9184.7|9191|9189.1|9185.9|9183.8|569
1641458100000|2022-01-06 08:35:00|9186.1|9184.6|9187.6|9186.1|9188.7|9186.9|9184.1|9182.6|459
1641458400000|2022-01-06 08:40:00|9187.3|9185.8|9192.1|9189.7|9192.3|9190.5|9187.3|9185.8|476
1641458700000|2022-01-06 08:45:00|9192.2|9189.8|9196.4|9194.9|9196.8|9195.1|9192|9189.6|478
1641459000000|2022-01-06 08:50:00|9196.3|9194.8|9198.5|9197|9198.9|9197.1|9195.2|9193.2|512
1641459300000|2022-01-06 08:55:00|9198.6|9197.1|9195.2|9193.7|9200.8|9198.8|9195.2|9193.7|575
1641459600000|2022-01-06 09:00:00|9195.3|9193.8|9195.4|9193|9198.8|9196.8|9194.3|9192.6|490
1641459900000|2022-01-06 09:05:00|9194.8|9193.3|9194.5|9193|9199.7|9197.6|9194.1|9192.2|429
1641460200000|2022-01-06 09:10:00|9194.6|9193.1|9191.9|9190.4|9196.4|9194.9|9191.7|9190.1|386
1641460500000|2022-01-06 09:15:00|9192|9190.5|9185.3|9183.8|9192.9|9190.9|9185|9183.2|615
1641460800000|2022-01-06 09:20:00|9185.2|9183.7|9186.2|9184.7|9186.7|9185|9183.4|9181.9|457
1641461100000|2022-01-06 09:25:00|9186.1|9184.6|9183.9|9181.5|9187.5|9185.6|9181.8|9180|425
1641461400000|2022-01-06 09:30:00|9184|9181.6|9182.8|9181.3|9184.6|9183.1|9181|9179|388
1641461700000|2022-01-06 09:35:00|9182.9|9181.4|9183.1|9181.6|9184.3|9182.8|9180.8|9179.1|304
1641462000000|2022-01-06 09:40:00|9183|9181.5|9189.1|9186.7|9189.2|9187.2|9181.9|9180.2|428
1641462300000|2022-01-06 09:45:00|9189|9186.6|9187.6|9186.1|9189.5|9187.6|9185.2|9183.4|476
1641462600000|2022-01-06 09:50:00|9187.7|9186.2|9185.3|9183.8|9188|9186.5|9184.3|9182.3|409
1641462900000|2022-01-06 09:55:00|9185.4|9183.9|9187.8|9185.4|9189.5|9187.6|9185.2|9183.7|386
1641463200000|2022-01-06 10:00:00|9187.4|9185.9|9182.7|9181.2|9188.4|9186.6|9182.7|9180.8|340
1641463500000|2022-01-06 10:05:00|9182.6|9181.1|9180.6|9179.1|9183.6|9182.1|9180.4|9178.9|301
1641463800000|2022-01-06 10:10:00|9180.4|9178.9|9184.2|9182.7|9184.3|9182.8|9179.3|9177.7|368
1641464100000|2022-01-06 10:15:00|9183.8|9182.3|9178.3|9176.8|9185.7|9184|9177.9|9176.4|548
1641464400000|2022-01-06 10:20:00|9178.1|9176.6|9178.3|9176.8|9179.5|9177.9|9176.9|9175.4|559
1641464700000|2022-01-06 10:25:00|9178.5|9177|9180.6|9178.2|9180.8|9178.9|9176.2|9174.7|445
1641465000000|2022-01-06 10:30:00|9180.7|9178.3|9177.5|9176|9181.3|9179.2|9176.7|9174.7|596
1641465300000|2022-01-06 10:35:00|9177.9|9175.5|9184.5|9183|9185.4|9183.5|9177.8|9175.5|431
1641465600000|2022-01-06 10:40:00|9184.4|9182.9|9181.7|9180.2|9185.3|9183.1|9178.8|9177.3|429
1641465900000|2022-01-06 10:45:00|9181.8|9180.3|9183.8|9182.3|9184.2|9182.4|9180.3|9178.6|294
1641466200000|2022-01-06 10:50:00|9183.7|9182.2|9186|9183.6|9188.5|9186.4|9183.7|9182.2|474
1641466500000|2022-01-06 10:55:00|9185.4|9183.9|9186.9|9185.4|9188.4|9186.5|9184.3|9182.3|534
1641466800000|2022-01-06 11:00:00|9187.2|9185.7|9187.3|9185.8|9190.5|9188.5|9185|9183.2|357
1641467100000|2022-01-06 11:05:00|9187.8|9186.3|9182|9180.5|9188.3|9186.8|9181.1|9179.3|334
1641467400000|2022-01-06 11:10:00|9181.9|9180.4|9182|9180.5|9186.6|9184.6|9181.9|9180.1|349
1641467700000|2022-01-06 11:15:00|9182.1|9180.6|9184.6|9183.1|9187|9185.1|9182.1|9180.4|418
1641468000000|2022-01-06 11:20:00|9184.5|9183|9185|9183.5|9187.8|9185.9|9183.6|9182.1|269
1641468300000|2022-01-06 11:25:00|9184.8|9183.3|9185.7|9184.2|9186.4|9184.9|9183.6|9182.1|270
1641468600000|2022-01-06 11:30:00|9185.8|9184.3|9185.2|9182.8|9186.3|9184.7|9184.2|9182.6|421
1641468900000|2022-01-06 11:35:00|9185.3|9182.9|9180.9|9179.4|9185.5|9183.5|9180.3|9178.5|418
1641469200000|2022-01-06 11:40:00|9181.4|9179|9178.5|9176.1|9181.4|9179.1|9175.4|9173.4|548
1641469500000|2022-01-06 11:45:00|9178.4|9176|9176.1|9174.6|9178.6|9176.2|9175|9173.2|472
1641469800000|2022-01-06 11:50:00|9176.2|9174.7|9175.7|9173.3|9177|9174.9|9173.3|9171.8|420
1641470100000|2022-01-06 11:55:00|9175.8|9173.4|9179.9|9177.5|9181.5|9179.3|9174.9|9172.8|592
1641470400000|2022-01-06 12:00:00|9179.8|9177.4|9181.7|9180.2|9185.1|9183.2|9179.5|9177.2|459
1641470700000|2022-01-06 12:05:00|9182.1|9179.7|9183.2|9180.8|9187.3|9185.3|9181.3|9179.6|525
1641471000000|2022-01-06 12:10:00|9183.1|9180.7|9183.4|9181|9185.4|9183.7|9181.5|9179.7|537
1641471300000|2022-01-06 12:15:00|9183.3|9180.9|9183|9181.5|9184.5|9182.6|9181.1|9179.3|403
1641471600000|2022-01-06 12:20:00|9183.1|9181.6|9179.2|9176.8|9183.5|9181.6|9176.9|9175.4|442
1641471900000|2022-01-06 12:25:00|9179.3|9176.9|9182.8|9181.3|9185.2|9183.6|9178.4|9176.4|482
1641472200000|2022-01-06 12:30:00|9182.7|9181.2|9183.3|9181.8|9184.3|9182.2|9180.3|9178.6|420
1641472500000|2022-01-06 12:35:00|9183.2|9181.7|9183.8|9181.4|9184.4|9182.5|9180.5|9178.7|450
1641472800000|2022-01-06 12:40:00|9184|9181.6|9184.6|9182.2|9185.1|9183|9180.1|9178.3|671
1641473100000|2022-01-06 12:45:00|9184.4|9182|9185|9183.5|9185.5|9184|9182|9180|680
1641473400000|2022-01-06 12:50:00|9185.1|9183.6|9184.6|9182.2|9186.6|9184.9|9182.8|9181.3|631
1641473700000|2022-01-06 12:55:00|9184.5|9182.1|9187.7|9186.2|9189.3|9187.3|9184.2|9182.1|530
1641474000000|2022-01-06 13:00:00|9187.6|9186.1|9185.4|9183.9|9188|9186.5|9184.4|9182.9|532
1641474300000|2022-01-06 13:05:00|9185.5|9184|9188.9|9186.5|9190.5|9189|9185.5|9184|511
1641474600000|2022-01-06 13:10:00|9188.8|9186.4|9187.5|9186|9189.7|9188.1|9187.3|9185.4|378
1641474900000|2022-01-06 13:15:00|9187.3|9185.8|9189.4|9187.9|9190.4|9188.4|9186.7|9184.8|453
1641475200000|2022-01-06 13:20:00|9189.3|9187.8|9190.3|9187.9|9193.5|9191.5|9188.5|9186.7|522
1641475500000|2022-01-06 13:25:00|9190.1|9187.7|9193.9|9191.2|9194.2|9191.5|9188.8|9186.8|473
1641475800000|2022-01-06 13:30:00|9193.8|9191.3|9188.9|9187.4|9194.7|9192.2|9188.8|9186.7|573
1641476100000|2022-01-06 13:35:00|9189|9187.5|9190.9|9189.4|9195.3|9193.4|9189|9187.2|708
1641476400000|2022-01-06 13:40:00|9191.1|9189.6|9192.4|9190.9|9196.3|9194.4|9190.2|9188.1|538
1641476700000|2022-01-06 13:45:00|9192.3|9190.8|9188.5|9187|9192.4|9190.9|9186.6|9184.7|586
1641477000000|2022-01-06 13:50:00|9189|9186.6|9185.7|9184.2|9190|9188.3|9184.4|9182.4|471
1641477300000|2022-01-06 13:55:00|9185.6|9184.1|9185.2|9183.7|9187.1|9185.5|9183.3|9181.8|464
1641477600000|2022-01-06 14:00:00|9185.1|9183.6|9187.5|9186|9188.8|9186.8|9181.3|9179.4|534
1641477900000|2022-01-06 14:05:00|9187.4|9185.9|9182.6|9181.1|9188|9185.9|9181.7|9180.2|505
1641478200000|2022-01-06 14:10:00|9182.4|9180.9|9182.9|9181.4|9183.6|9181.6|9177.6|9175.8|455
1641478500000|2022-01-06 14:15:00|9183|9181.5|9185.6|9184.1|9186.3|9184.6|9182.2|9180.4|532
1641478800000|2022-01-06 14:20:00|9185.5|9184|9186.3|9184.8|9190.6|9189.1|9185.5|9183.5|479
1641479100000|2022-01-06 14:25:00|9186.2|9184.7|9184.1|9182.6|9186.2|9184.7|9182|9180.1|492
1641479400000|2022-01-06 14:30:00|9183.8|9182.3|9174.9|9172.5|9187.4|9185.4|9173.6|9172|940
1641479700000|2022-01-06 14:35:00|9174.8|9172.4|9176.4|9174|9178.1|9176|9170.7|9168.7|1015
1641480000000|2022-01-06 14:40:00|9176.5|9174.1|9177|9174.6|9180.4|9178.2|9174.6|9172.6|787
1641480300000|2022-01-06 14:45:00|9176.9|9174.5|9173.8|9172.3|9177.9|9175.6|9172.5|9170.5|755
1641480600000|2022-01-06 14:50:00|9173.9|9172.4|9174.1|9171.7|9174.1|9172.4|9168.8|9167.1|761
1641480900000|2022-01-06 14:55:00|9174|9171.6|9179.9|9175.8|9181.3|9178.9|9171.8|9169.7|874
1641481200000|2022-01-06 15:00:00|9178.6|9173.2|9181|9179.5|9183.1|9180.7|9174.1|9170|966
1641481500000|2022-01-06 15:05:00|9181.2|9178.8|9186.4|9184.9|9187|9185.5|9177.3|9175.3|942
1641481800000|2022-01-06 15:10:00|9186.5|9185|9184.6|9182.2|9187.5|9185.7|9181.1|9179.3|736
1641482100000|2022-01-06 15:15:00|9184.7|9182.3|9185.5|9183.1|9186.6|9185.1|9182.1|9180.1|781
1641482400000|2022-01-06 15:20:00|9185.6|9183.2|9191|9188.6|9191.1|9188.7|9185.3|9183.2|681
1641482700000|2022-01-06 15:25:00|9191.1|9188.7|9187.7|9185.3|9195.6|9193.4|9186.9|9184.6|753
1641483000000|2022-01-06 15:30:00|9187.5|9185.1|9185|9182.6|9189.6|9187.5|9182.8|9180.9|690
1641483300000|2022-01-06 15:35:00|9184.9|9182.5|9184.1|9181.7|9185.3|9183.3|9181.7|9179.3|760
1641483600000|2022-01-06 15:40:00|9184|9181.6|9186.6|9185.1|9187.8|9185.7|9180.2|9178.4|649
1641483900000|2022-01-06 15:45:00|9186.3|9184.8|9188.6|9186.2|9189.4|9187.4|9184.3|9182.4|580
1641484200000|2022-01-06 15:50:00|9189|9186.6|9200.5|9199|9200.8|9199.1|9187.9|9186.2|791
1641484500000|2022-01-06 15:55:00|9200.6|9199.1|9195.7|9194.2|9201.6|9199.8|9193.6|9192.1|719
1641484800000|2022-01-06 16:00:00|9195.9|9194.4|9201.3|9198.9|9201.4|9199.4|9195.6|9193.6|814
1641485100000|2022-01-06 16:05:00|9201.4|9199|9199.6|9198.1|9202.3|9200.6|9199.3|9197.6|419
1641485400000|2022-01-06 16:10:00|9199.7|9198.2|9197.2|9195.7|9199.7|9198.2|9192.7|9190.8|516
1641485700000|2022-01-06 16:15:00|9197.1|9195.6|9201.2|9199.7|9201.3|9199.8|9196.8|9195.3|398
1641486000000|2022-01-06 16:20:00|9201.3|9199.8|9196.2|9194.7|9201.3|9199.8|9195.2|9193.5|475
1641486300000|2022-01-06 16:25:00|9196.1|9194.6|9190.3|9188.8|9196.8|9194.9|9189.1|9187.1|548
1641486600000|2022-01-06 16:30:00|9190.4|9188.9|9195.8|9193.4|9196.2|9194.1|9190|9188.1|586
1641486900000|2022-01-06 16:35:00|9195|9193.5|9194.6|9193.1|9195.5|9193.7|9191.9|9189.8|421
1641487200000|2022-01-06 16:40:00|9194.5|9193|9192.7|9191.2|9196.6|9194.7|9192|9190|398
1641487500000|2022-01-06 16:45:00|9192.8|9191.3|9198.1|9196.6|9198.2|9196.7|9192.7|9191.2|444
1641487800000|2022-01-06 16:50:00|9198|9196.5|9196.6|9195.1|9198.3|9196.5|9195.2|9193.7|322
1641488100000|2022-01-06 16:55:00|9196.5|9195|9198.4|9196|9199.6|9197.3|9195.1|9193.6|427
1641488400000|2022-01-06 17:00:00|9198.3|9195.9|9201.4|9199|9201.5|9199.3|9196.6|9195|493
1641488700000|2022-01-06 17:05:00|9201.2|9198.8|9199.5|9197.1|9202|9199.8|9196.4|9194.4|482
1641489000000|2022-01-06 17:10:00|9199.4|9197|9200.2|9197.8|9201.5|9199.6|9198.6|9196.8|387
1641489300000|2022-01-06 17:15:00|9200.1|9197.7|9201.2|9198.8|9201.8|9199.8|9199.3|9197.2|353
1641489600000|2022-01-06 17:20:00|9201.3|9198.9|9199.7|9198.2|9201.5|9199.5|9198.7|9196.9|432
1641489900000|2022-01-06 17:25:00|9199.8|9198.3|9200.4|9198|9200.6|9199.1|9198.6|9196.8|296
1641490200000|2022-01-06 17:30:00|9200.3|9197.9|9201|9198.6|9201.8|9199.9|9198.9|9197.2|406
1641490500000|2022-01-06 17:35:00|9200.9|9198.5|9201.4|9199|9202|9200.5|9200|9198|295
1641490800000|2022-01-06 17:40:00|9201.2|9199.7|9202.1|9200.6|9206.2|9204|9201.2|9199.2|340
1641491100000|2022-01-06 17:45:00|9202|9200.5|9202.5|9201|9203.4|9201.6|9201|9199.1|263
1641491400000|2022-01-06 17:50:00|9202.6|9201.1|9205|9203.5|9205.8|9204|9201.8|9200|338
1641491700000|2022-01-06 17:55:00|9205.1|9203.6|9205.6|9204.1|9208.6|9206.5|9204.4|9202.4|475
1641492000000|2022-01-06 18:00:00|9205.5|9204|9205.1|9203.6|9209.9|9208|9205|9203.2|506
1641492300000|2022-01-06 18:05:00|9205|9203.5|9206.5|9205|9208|9206.1|9205|9203.5|345
1641492600000|2022-01-06 18:10:00|9206.7|9204.3|9208.6|9206.2|9208.8|9207.1|9206.3|9204.3|290
1641492900000|2022-01-06 18:15:00|9208.5|9206.1|9208.2|9206.7|9209.9|9208.2|9207.7|9205.5|333
1641493200000|2022-01-06 18:20:00|9208.1|9206.6|9208|9206.5|9209.1|9207.3|9207.3|9205.6|295
1641493500000|2022-01-06 18:25:00|9207.9|9206.4|9209.2|9207.7|9209.7|9207.8|9207.5|9205.7|241
1641493800000|2022-01-06 18:30:00|9209.1|9207.6|9209.4|9207.9|9209.9|9208.2|9208.1|9206.2|288
1641494100000|2022-01-06 18:35:00|9209.3|9207.8|9210.8|9209.3|9210.8|9209.3|9208.8|9207.2|244
1641494400000|2022-01-06 18:40:00|9210.7|9209.2|9215.6|9214.1|9216.7|9214.6|9210.5|9208.7|352
1641494700000|2022-01-06 18:45:00|9215.5|9214|9215|9213.5|9216.9|9215|9214.7|9213|331
1641495000000|2022-01-06 18:50:00|9215.1|9213.6|9215.7|9214.2|9216.3|9214.3|9213.9|9212.1|280
1641495300000|2022-01-06 18:55:00|9215.6|9214.1|9218|9216.5|9218.3|9216.8|9215.6|9214|290
1641495600000|2022-01-06 19:00:00|9218.1|9216.6|9217.4|9215.9|9218.5|9216.7|9215.7|9213.8|278
1641495900000|2022-01-06 19:05:00|9217.5|9216|9216.8|9215.3|9218.2|9216.6|9216.4|9214.7|254
1641496200000|2022-01-06 19:10:00|9217.3|9214.9|9216.7|9215.2|9217.4|9215.4|9215.5|9213.7|298
1641496500000|2022-01-06 19:15:00|9216.6|9215.1|9215.7|9214.2|9216.8|9215.3|9215.1|9213.6|197
1641496800000|2022-01-06 19:20:00|9215.6|9214.1|9215.1|9213.6|9215.8|9214.3|9214.1|9212.6|160
1641497100000|2022-01-06 19:25:00|9215.2|9213.7|9214.2|9212.7|9216.2|9214.7|9213.9|9212.4|251
1641497400000|2022-01-06 19:30:00|9214.3|9212.8|9213|9211.5|9214.3|9212.8|9212.2|9210.5|258
1641497700000|2022-01-06 19:35:00|9213.1|9211.6|9213.1|9211.6|9214.1|9212.6|9212.3|9210.8|234
1641498000000|2022-01-06 19:40:00|9213|9211.5|9215.5|9214|9215.6|9214.1|9212.8|9211.1|218
1641498300000|2022-01-06 19:45:00|9215.4|9213.9|9216.4|9214.9|9216.5|9215|9214.6|9212.8|178
1641498600000|2022-01-06 19:50:00|9216.5|9215|9218.8|9217.3|9218.9|9217.4|9216.3|9214.4|314
1641498900000|2022-01-06 19:55:00|9218.9|9217.4|9224.4|9222.9|9224.5|9223|9218|9216.2|435
1641499200000|2022-01-06 20:00:00|9224.5|9223|9225.3|9222.9|9225.4|9223.5|9223|9221|550
1641499500000|2022-01-06 20:05:00|9225.6|9223.2|9221.5|9220|9225.6|9223.2|9221.3|9219.7|278
1641499800000|2022-01-06 20:10:00|9221.4|9219.9|9220.3|9217.9|9221.7|9220.1|9218.9|9217|367
1641500100000|2022-01-06 20:15:00|9220.4|9218|9220.9|9219.4|9222.9|9220.9|9219.8|9217.9|421
1641500400000|2022-01-06 20:20:00|9220.8|9219.3|9220.9|9218.5|9221.1|9219.4|9220.3|9218.5|134
1641500700000|2022-01-06 20:25:00|9221|9218.6|9220.4|9218|9221.4|9219.5|9219.6|9217.6|223
1641501000000|2022-01-06 20:30:00|9220.3|9217.9|9219.7|9218.2|9220.7|9219.2|9219.2|9217.7|190
1641501300000|2022-01-06 20:35:00|9219.8|9218.3|9219.9|9218.4|9220.3|9218.5|9218.9|9216.9|213
1641501600000|2022-01-06 20:40:00|9219.8|9218.3|9219.8|9218.3|9220.2|9218.4|9219|9217.1|180
1641501900000|2022-01-06 20:45:00|9219.7|9218.2|9219.7|9218.2|9220.9|9219|9219.6|9217.6|129
1641502200000|2022-01-06 20:50:00|9219.8|9218.3|9218.8|9217.3|9220.2|9218.3|9218.8|9216.7|180
1641502500000|2022-01-06 20:55:00|9218.9|9217.4|9218.7|9217.2|9220.4|9218.4|9218.4|9216.4|405
1641502800000|2022-01-06 21:00:00|9219.1|9216.7|9220.1|9217.7|9220.6|9218.8|9218.4|9216.7|217
1641503100000|2022-01-06 21:05:00|9220.3|9217.9|9219.6|9218.1|9220.4|9218.4|9219.4|9217.6|115
1641503400000|2022-01-06 21:10:00|9219.5|9218|9219|9216.6|9220.1|9218.1|9217.9|9215.9|171
1641503700000|2022-01-06 21:15:00|9219.1|9216.7|9218.4|9216|9219.3|9217.3|9217.9|9215.8|199
1641504000000|2022-01-06 21:20:00|9218.5|9216.1|9218.3|9216.8|9218.8|9216.8|9217.9|9215.8|163
1641504300000|2022-01-06 21:25:00|9218.2|9216.7|9221|9218.6|9221.1|9219.1|9218.2|9216.3|202
1641504600000|2022-01-06 21:30:00|9220.4|9218.9|9219.6|9217.2|9221.1|9219.1|9219.1|9216.9|148
1641504900000|2022-01-06 21:35:00|9219.5|9217.1|9215.8|9214.3|9219.6|9217.2|9215.8|9213.5|166
1641505200000|2022-01-06 21:40:00|9216|9213.6|9214.8|9212.4|9216.1|9214.2|9214.4|9212.1|126
1641505500000|2022-01-06 21:45:00|9214.7|9212.3|9214.2|9211.8|9215.1|9212.7|9213.8|9211.3|197
1641505800000|2022-01-06 21:50:00|9213.9|9211.5|9214.1|9211.7|9215.8|9212.7|9213.3|9210.6|246
1641506100000|2022-01-06 21:55:00|9214.2|9211.8|9213.5|9211.1|9214.5|9212|9213.4|9210.3|262
1641506400000|2022-01-06 22:00:00|9214|9211.2|9215.9|9210|9216.1|9211.2|9213.9|9209.5|48
1641506700000|2022-01-06 22:05:00|9215.8|9209.9|9215.7|9210.2|9216.2|9211.7|9214.8|9209.8|75
1641507000000|2022-01-06 22:10:00|9216.2|9211.4|9216|9208.5|9217|9211.5|9215.3|9207.4|269
1641507300000|2022-01-06 22:15:00|9215.9|9208.7|9215.9|9209.7|9217.4|9210.3|9214.2|9207.6|328
1641507600000|2022-01-06 22:20:00|9216.1|9209.6|9216.5|9208.7|9217.1|9210.3|9214.6|9208|418
1641507900000|2022-01-06 22:25:00|9216.4|9208.5|9216.5|9208.8|9218.7|9210.4|9215.1|9207.9|387
1641508200000|2022-01-06 22:30:00|9216.8|9208.6|9225|9210|9225.7|9210.7|9216.8|9207.1|296
1641508500000|2022-01-06 22:35:00|9223.9|9208.9|9223.4|9208.4|9225.1|9210.1|9222.1|9207.1|254
1641508800000|2022-01-06 22:40:00|9223.2|9208.2|9223.1|9208.1|9225.7|9210.7|9222|9207|262
1641509100000|2022-01-06 22:45:00|9222.7|9207.7|9224.5|9209.5|9224.8|9209.8|9221.7|9206.7|253
1641509400000|2022-01-06 22:50:00|9222.6|9207.6|9222.9|9208.9|9225.2|9210.2|9221|9206|204
1641509700000|2022-01-06 22:55:00|9222.8|9207.8|9222.9|9207.9|9225.6|9210.6|9221.9|9206.9|203
1641510000000|2022-01-06 23:00:00|9223.5|9208.5|9216.4|9213.5|9223.5|9213.8|9215.6|9206.7|611
1641510300000|2022-01-06 23:05:00|9216.5|9213.4|9216|9213.5|9222.9|9213.6|9215.9|9205.1|728
1641510600000|2022-01-06 23:10:00|9216.1|9213.4|9216.8|9214|9217.9|9214.7|9215.4|9212|219
1641510900000|2022-01-06 23:15:00|9216.7|9213.5|9216.9|9214.5|9217.5|9214.7|9216|9213.2|189
1641511200000|2022-01-06 23:20:00|9216.8|9214.4|9217.9|9215.5|9218.1|9215.7|9216.1|9213.7|155
1641511500000|2022-01-06 23:25:00|9217.8|9215.4|9217.5|9215.1|9218.5|9216.2|9216.3|9213.9|185
1641511800000|2022-01-06 23:30:00|9217.4|9215|9216.6|9214.2|9217.7|9215.5|9215.9|9213.8|178
1641512100000|2022-01-06 23:35:00|9216.7|9214.3|9216.3|9213.9|9218|9215.6|9215.7|9213.8|147
1641512400000|2022-01-06 23:40:00|9216.4|9214|9216.3|9213.9|9217|9214.6|9215.5|9213.4|160
1641512700000|2022-01-06 23:45:00|9216.4|9214|9216.3|9213.9|9216.8|9214.6|9215.4|9213.4|131
1641513000000|2022-01-06 23:50:00|9216.4|9214|9215.9|9213.5|9216.7|9214.5|9215.1|9213.3|141
1641513300000|2022-01-06 23:55:00|9216|9213.6|9215.9|9213.5|9216.2|9214.2|9214.4|9212.4|111
1641513600000|2022-01-07 00:00:00|9215.4|9213.9|9213.7|9212.2|9216.6|9214.3|9213.7|9211.9|229
1641513900000|2022-01-07 00:05:00|9213.6|9212.1|9213.8|9212.3|9214.7|9212.6|9213.5|9211.6|162
1641514200000|2022-01-07 00:10:00|9213.7|9212.2|9214.9|9213.4|9216|9214.1|9213.2|9211.5|190
1641514500000|2022-01-07 00:15:00|9214.5|9213|9215.3|9213.8|9215.8|9214|9214.4|9212.9|141
1641514800000|2022-01-07 00:20:00|9216.4|9214.9|9218|9215.6|9218.4|9216.3|9216.2|9214.6|138
1641515100000|2022-01-07 00:25:00|9217.6|9216.1|9217.1|9215.6|9218.3|9216.1|9217|9215.1|105
1641515400000|2022-01-07 00:30:00|9217|9215.5|9218|9215.6|9218.3|9216.3|9217|9215.1|137
1641515700000|2022-01-07 00:35:00|9218.1|9215.7|9218.7|9217.2|9219.2|9217.3|9217.3|9215.4|112
1641516000000|2022-01-07 00:40:00|9218|9216.5|9217.9|9216.4|9218.9|9217|9217.6|9215.7|156
1641516300000|2022-01-07 00:45:00|9218|9216.5|9218|9215.6|9219.1|9217.1|9217.2|9215.1|148
1641516600000|2022-01-07 00:50:00|9217.9|9215.5|9218.8|9216.4|9218.9|9216.5|9216.6|9214.7|213
1641516900000|2022-01-07 00:55:00|9218.9|9216.5|9216.8|9214.4|9219.3|9216.9|9215.1|9213|209
1641517200000|2022-01-07 01:00:00|9216.9|9214.5|9215.4|9213.9|9217|9214.8|9214.2|9212|224
1641517500000|2022-01-07 01:05:00|9215.5|9214|9214.9|9213.4|9216.3|9214.4|9214.4|9212.9|115
1641517800000|2022-01-07 01:10:00|9215|9213.5|9215.7|9213.3|9215.8|9213.9|9214.8|9212.8|137
1641518100000|2022-01-07 01:15:00|9215.3|9213.8|9214|9212.5|9215.6|9213.8|9213.1|9211.3|139
1641518400000|2022-01-07 01:20:00|9213.9|9212.4|9214.1|9211.7|9214.8|9212.7|9213.2|9211.2|133
1641518700000|2022-01-07 01:25:00|9214|9211.6|9214.1|9212.6|9214.9|9213|9213|9211.2|158
1641519000000|2022-01-07 01:30:00|9214|9212.5|9214.3|9211.9|9214.6|9212.5|9213.4|9211.4|125
1641519300000|2022-01-07 01:35:00|9214.4|9212|9214.9|9212.5|9215.6|9213.8|9213.8|9211.7|121
1641519600000|2022-01-07 01:40:00|9214.8|9212.4|9214.8|9212.4|9215.1|9213.5|9214|9212|165
1641519900000|2022-01-07 01:45:00|9214.6|9212.2|9211.9|9210.4|9214.9|9212.9|9211.8|9210|169
1641520200000|2022-01-07 01:50:00|9212|9210.5|9211.7|9209.3|9212.2|9210.5|9210.9|9209.2|192
1641520500000|2022-01-07 01:55:00|9211.6|9209.2|9211.3|9208.9|9212|9210.1|9210.3|9208.3|171
1641520800000|2022-01-07 02:00:00|9211.2|9208.8|9210.5|9209|9211.2|9209.1|9210.1|9208.3|85
1641521100000|2022-01-07 02:05:00|9210.4|9208.9|9210.6|9209.1|9211.6|9209.7|9210.2|9208.2|120
1641521400000|2022-01-07 02:10:00|9210.5|9209|9211.2|9208.8|9211.2|9209.6|9209.9|9208.1|141
1641521700000|2022-01-07 02:15:00|9211.1|9208.7|9210.7|9208.3|9211.6|9209.5|9210.1|9208.1|164
1641522000000|2022-01-07 02:20:00|9210.8|9208.4|9210.8|9209.3|9211.3|9209.5|9210.2|9208.4|73
1641522300000|2022-01-07 02:25:00|9211.1|9209.6|9212.9|9211.4|9213.1|9211.4|9211.1|9209.1|113
1641522600000|2022-01-07 02:30:00|9212.8|9211.3|9214.6|9213.1|9215|9213.3|9212.8|9210.9|117
1641522900000|2022-01-07 02:35:00|9214.7|9213.2|9215.5|9214|9215.8|9214.2|9214.4|9212.5|130
1641523200000|2022-01-07 02:40:00|9215.4|9213.9|9216|9213.6|9216.6|9214.5|9214.4|9212.7|155
1641523500000|2022-01-07 02:45:00|9215.9|9213.5|9212.9|9211.4|9216|9214|9212.9|9211.3|191
1641523800000|2022-01-07 02:50:00|9213|9211.5|9214.1|9211.7|9214.1|9212.3|9212.7|9210.9|111
1641524100000|2022-01-07 02:55:00|9213.7|9212.2|9214.5|9213|9215|9213|9213.6|9211.6|169
1641524400000|2022-01-07 03:00:00|9214.6|9213.1|9215.1|9213.6|9215.5|9213.8|9213.3|9211.4|131
1641524700000|2022-01-07 03:05:00|9215|9213.5|9215|9213.5|9215.6|9213.7|9214.9|9213|61
1641525000000|2022-01-07 03:10:00|9214.9|9213.4|9215.2|9213.7|9215.8|9214|9214.5|9212.7|80
1641525300000|2022-01-07 03:15:00|9215.1|9213.6|9213.1|9211.6|9215.8|9213.9|9212.9|9211.4|95
1641525600000|2022-01-07 03:20:00|9213|9211.5|9212.8|9211.3|9213.4|9211.6|9212|9210|124
1641525900000|2022-01-07 03:25:00|9213.3|9210.9|9213|9211.5|9213.7|9211.8|9212.7|9210.9|75
1641526200000|2022-01-07 03:30:00|9213.1|9211.6|9214.5|9213|9214.7|9213.2|9213|9211.5|78
1641526500000|2022-01-07 03:35:00|9214.6|9213.1|9215.1|9213.6|9215.6|9213.9|9214|9212.5|96
1641526800000|2022-01-07 03:40:00|9215|9213.5|9214.4|9212.9|9215.5|9213.6|9214.3|9212.6|71
1641527100000|2022-01-07 03:45:00|9214.5|9213|9214.9|9213.4|9215.6|9213.9|9214.4|9212.9|85
1641527400000|2022-01-07 03:50:00|9215|9213.5|9214.7|9213.2|9215.8|9214|9214.5|9212.5|92
1641527700000|2022-01-07 03:55:00|9214.6|9213.1|9213.9|9212.4|9214.7|9213.2|9213.8|9212|82
1641528000000|2022-01-07 04:00:00|9214|9212.5|9214.9|9212.5|9214.9|9213.2|9213.7|9212.2|89
1641528300000|2022-01-07 04:05:00|9214.6|9213.1|9214.6|9213.1|9214.9|9213.4|9214.2|9212.2|93
1641528600000|2022-01-07 04:10:00|9214.7|9213.2|9214.2|9212.7|9215|9213.3|9214|9212.1|75
1641528900000|2022-01-07 04:15:00|9214.1|9212.6|9214.5|9213|9214.9|9213.2|9213.8|9212.2|67
1641529200000|2022-01-07 04:20:00|9214.7|9213.2|9214.5|9213|9215.1|9213.3|9214.3|9212.6|75
1641529500000|2022-01-07 04:25:00|9214.4|9212.9|9213.9|9212.4|9214.5|9213|9213.7|9212.1|60
1641529800000|2022-01-07 04:30:00|9214|9212.5|9214.3|9212.8|9214.9|9213|9213.8|9211.9|143
1641530100000|2022-01-07 04:35:00|9214.2|9212.7|9214.4|9212.9|9215.4|9213.5|9214.2|9212.4|101
1641530400000|2022-01-07 04:40:00|9214.5|9213|9213.8|9212.3|9214.7|9213.1|9213.3|9211.4|117
1641530700000|2022-01-07 04:45:00|9213.9|9212.4|9214.6|9212.2|9214.6|9213|9213.4|9211.8|101
1641531000000|2022-01-07 04:50:00|9214.7|9212.3|9213.8|9212.3|9214.7|9213|9213.8|9211.8|88
1641531300000|2022-01-07 04:55:00|9213.9|9212.4|9214.7|9213.2|9214.7|9213.2|9213.7|9212.2|109
1641531600000|2022-01-07 05:00:00|9214.6|9213.1|9213.9|9212.4|9214.6|9213.1|9213.7|9212|90
1641531900000|2022-01-07 05:05:00|9214|9212.5|9213.9|9212.4|9214.8|9213|9213.8|9212.2|66
1641532200000|2022-01-07 05:10:00|9213.8|9212.3|9212.9|9211.4|9213.9|9212.4|9212.8|9211.1|99
1641532500000|2022-01-07 05:15:00|9213|9211.5|9212.7|9211.2|9213.9|9211.9|9212.6|9211|124
1641532800000|2022-01-07 05:20:00|9212.6|9211.1|9211.5|9210|9212.9|9211.4|9211.3|9209.8|83
1641533100000|2022-01-07 05:25:00|9211.3|9209.8|9212.4|9210.9|9212.7|9211.2|9211.1|9209.4|153
1641533400000|2022-01-07 05:30:00|9212.6|9211.1|9212.5|9211|9213.2|9211.7|9212.1|9210.3|104
1641533700000|2022-01-07 05:35:00|9212.4|9210.9|9212.4|9210.9|9213.3|9211.5|9212.2|9210.4|91
1641534000000|2022-01-07 05:40:00|9212.3|9210.8|9211.8|9210.3|9212.4|9210.9|9211.8|9210.3|45
1641534300000|2022-01-07 05:45:00|9211.9|9210.4|9212|9210.5|9212.5|9210.8|9211.6|9210|87
1641534600000|2022-01-07 05:50:00|9211.9|9210.4|9211.2|9209.7|9213|9211.1|9210.8|9209.2|100
1641534900000|2022-01-07 05:55:00|9211.1|9209.6|9212.1|9210.6|9212.2|9210.7|9210.9|9209.4|99
1641535200000|2022-01-07 06:00:00|9212|9210.5|9212.8|9210.4|9212.8|9210.8|9210.7|9208.9|148
1641535500000|2022-01-07 06:05:00|9212.3|9210.8|9212|9210.5|9213|9211.4|9211.2|9209.3|134
1641535800000|2022-01-07 06:10:00|9211.9|9210.4|9211.4|9209.9|9212.4|9210.6|9211.3|9209.3|83
1641536100000|2022-01-07 06:15:00|9211.8|9210.3|9212|9210.5|9212.6|9210.7|9211.7|9209.8|90
1641536400000|2022-01-07 06:20:00|9211.9|9210.4|9213.7|9211|9214.2|9211.9|9211.7|9210.2|159
1641536700000|2022-01-07 06:25:00|9213.6|9211.2|9213.7|9211.3|9214.3|9212.6|9212.8|9211|171
1641537000000|2022-01-07 06:30:00|9213.8|9211.4|9213.8|9212.3|9214.3|9212.5|9213.4|9211.3|108
1641537300000|2022-01-07 06:35:00|9213.9|9212.4|9215.6|9214.1|9216|9214.4|9213.7|9211.9|127
1641537600000|2022-01-07 06:40:00|9215.5|9214|9214.6|9212.2|9216.4|9214.9|9214.1|9212.1|103
1641537900000|2022-01-07 06:45:00|9214.7|9212.3|9213.3|9211.8|9214.7|9212.8|9213.3|9211.6|96
1641538200000|2022-01-07 06:50:00|9213.4|9211.9|9214.6|9213.1|9215.4|9213.9|9213.3|9211.8|107
1641538500000|2022-01-07 06:55:00|9214.7|9213.2|9216.7|9214.3|9217|9215|9214.2|9212.3|187
1641538800000|2022-01-07 07:00:00|9216.3|9214.8|9215.3|9213.8|9217.2|9215.4|9214.4|9212.9|266
1641539100000|2022-01-07 07:05:00|9215.2|9213.7|9214.2|9212.7|9217.4|9215.6|9213.9|9212.2|332
1641539400000|2022-01-07 07:10:00|9214.1|9212.6|9215.1|9213.6|9216.3|9214.7|9213.5|9212|234
1641539700000|2022-01-07 07:15:00|9215|9213.5|9218.1|9216.6|9218.2|9216.7|9214.8|9212.9|248
1641540000000|2022-01-07 07:20:00|9218|9216.5|9217.3|9215.8|9218.1|9216.6|9215.5|9214|268
1641540300000|2022-01-07 07:25:00|9217.4|9215.9|9216.9|9214.5|9218.6|9216.7|9216.9|9214.5|183
1641540600000|2022-01-07 07:30:00|9217.4|9214.7|9214.6|9213.1|9217.4|9215.5|9214.4|9212.3|289
1641540900000|2022-01-07 07:35:00|9214.7|9213.2|9213.6|9212.1|9215.9|9214.1|9213.6|9212.1|249
1641541200000|2022-01-07 07:40:00|9213.7|9212.2|9213.7|9212.2|9214.8|9212.9|9212.7|9210.7|215
1641541500000|2022-01-07 07:45:00|9214.1|9211.7|9211.1|9209.6|9214.7|9213|9211|9209.1|311
1641541800000|2022-01-07 07:50:00|9211.2|9209.7|9211.6|9210.1|9212|9210.4|9210.3|9208.3|231
1641542100000|2022-01-07 07:55:00|9211.5|9210|9209.2|9207.7|9211.5|9210|9208.5|9206.9|203
1641542400000|2022-01-07 08:00:00|9209.1|9207.6|9208|9205.6|9212.2|9210.7|9206.8|9204.7|400
1641542700000|2022-01-07 08:05:00|9208.1|9205.7|9210|9208.5|9210.8|9209|9205.2|9203.2|437
1641543000000|2022-01-07 08:10:00|9209.9|9208.4|9210.6|9208.2|9211.6|9209.8|9208.4|9206.9|330
1641543300000|2022-01-07 08:15:00|9210.7|9208.3|9210.5|9209|9211.6|9209.8|9208.7|9207.2|441
1641543600000|2022-01-07 08:20:00|9210.6|9209.1|9208.6|9207.1|9211.1|9209.4|9208.5|9206.7|189
1641543900000|2022-01-07 08:25:00|9208.7|9207.2|9208.4|9206.9|9209.2|9207.3|9206.8|9205.1|271
1641544200000|2022-01-07 08:30:00|9208.5|9207|9210.9|9209.4|9211.2|9209.7|9208|9206.3|298
1641544500000|2022-01-07 08:35:00|9210.8|9209.3|9207.4|9205.9|9210.8|9209.3|9206.2|9204.7|373
1641544800000|2022-01-07 08:40:00|9207.3|9205.8|9205.5|9204|9209.4|9207.4|9205.4|9203.9|395
1641545100000|2022-01-07 08:45:00|9205.9|9204.4|9205.4|9203.9|9208.2|9206.6|9204.6|9202.8|439
1641545400000|2022-01-07 08:50:00|9205.5|9204|9206.8|9205.3|9209.1|9207.2|9205.2|9203.3|347
1641545700000|2022-01-07 08:55:00|9206.9|9205.4|9205.9|9204.4|9207.5|9205.5|9205.5|9204|431
1641546000000|2022-01-07 09:00:00|9206.3|9203.9|9207.2|9205.7|9208.2|9206.3|9205.2|9203.4|433
1641546300000|2022-01-07 09:05:00|9207.1|9205.6|9209.5|9208|9210|9208.1|9205.9|9204.2|323
1641546600000|2022-01-07 09:10:00|9209.6|9208.1|9205.3|9203.8|9209.6|9208.1|9203.6|9201.3|415
1641546900000|2022-01-07 09:15:00|9205.6|9203.2|9205.3|9203.8|9207.8|9205.9|9202.5|9200.5|399
1641547200000|2022-01-07 09:20:00|9205.4|9203.9|9208.2|9206.7|9211.2|9209.7|9205.4|9203.3|379
1641547500000|2022-01-07 09:25:00|9208.6|9207.1|9207.8|9206.3|9211|9208.9|9207|9205.1|283
1641547800000|2022-01-07 09:30:00|9207.9|9206.4|9206.3|9203.9|9209|9207|9204.7|9202.7|313
1641548100000|2022-01-07 09:35:00|9206.2|9203.8|9206.8|9204.4|9207.4|9205.3|9204.2|9202.5|253
1641548400000|2022-01-07 09:40:00|9206.9|9204.5|9210.5|9209|9211.3|9209.8|9206.4|9204.5|391
1641548700000|2022-01-07 09:45:00|9210.4|9208.9|9213.1|9211.6|9214.3|9212.6|9210.2|9208.4|315
1641549000000|2022-01-07 09:50:00|9213.2|9211.7|9212.9|9211.4|9213.8|9211.9|9211.4|9209.9|244
1641549300000|2022-01-07 09:55:00|9212.5|9211|9213.8|9211.4|9216.1|9214.1|9212.5|9210.6|283
1641549600000|2022-01-07 10:00:00|9213.9|9211.5|9212.8|9211.3|9214.4|9212.5|9211.8|9210|346
1641549900000|2022-01-07 10:05:00|9212.7|9211.2|9211.5|9210|9214.3|9212.3|9209.1|9207.2|311
1641550200000|2022-01-07 10:10:00|9211.4|9209.9|9210|9208.5|9212|9210.3|9208.3|9206.7|321
1641550500000|2022-01-07 10:15:00|9209.8|9208.3|9210.8|9209.3|9211.8|9209.9|9208.5|9206.7|361
1641550800000|2022-01-07 10:20:00|9210.5|9209|9210.8|9209.3|9213.5|9211.8|9210.1|9208.4|388
1641551100000|2022-01-07 10:25:00|9210.9|9209.4|9209.5|9207.1|9211.4|9209.7|9207.8|9205.9|321
1641551400000|2022-01-07 10:30:00|9209.6|9207.2|9209.4|9207.9|9212.5|9210.7|9208|9206.2|241
1641551700000|2022-01-07 10:35:00|9209.5|9208|9210.7|9209.2|9212.1|9210.5|9209.4|9207.9|278
1641552000000|2022-01-07 10:40:00|9210.5|9209|9213.7|9212.2|9214.7|9212.6|9210.3|9208.7|256
1641552300000|2022-01-07 10:45:00|9213.8|9212.3|9212.3|9210.8|9214.3|9212.3|9211.3|9209.6|321
1641552600000|2022-01-07 10:50:00|9212.7|9210.3|9212.7|9210.3|9213|9210.9|9211|9209.1|300
1641552900000|2022-01-07 10:55:00|9212.6|9210.2|9212|9210.5|9214.5|9213|9211.3|9209.7|273
1641553200000|2022-01-07 11:00:00|9211.9|9210.4|9208.1|9206.6|9213.1|9211.3|9208|9206.5|247
1641553500000|2022-01-07 11:05:00|9207.9|9206.4|9211.7|9210.2|9212.7|9210.9|9207.5|9205.9|347
1641553800000|2022-01-07 11:10:00|9211.6|9210.1|9213.3|9211.8|9213.3|9211.8|9210.7|9209|248
1641554100000|2022-01-07 11:15:00|9213.2|9211.7|9214.4|9212.9|9215.3|9213.4|9213|9211|281
1641554400000|2022-01-07 11:20:00|9214.3|9212.8|9217|9215.5|9217.7|9215.5|9214|9212.2|351
1641554700000|2022-01-07 11:25:00|9216.6|9215.1|9216.3|9214.8|9219.6|9217.7|9216.3|9214.3|215
1641555000000|2022-01-07 11:30:00|9216.5|9215|9218.1|9215.7|9218.2|9216.2|9215.9|9214.4|199
1641555300000|2022-01-07 11:35:00|9217.6|9216.1|9218.5|9217|9219.6|9217.6|9217.3|9215.2|232
1641555600000|2022-01-07 11:40:00|9218.6|9217.1|9218.8|9216.4|9219.6|9217.7|9217.6|9215.8|233
1641555900000|2022-01-07 11:45:00|9218.5|9216.1|9219.2|9217.7|9219.6|9217.8|9217|9215.5|263
1641556200000|2022-01-07 11:50:00|9219.3|9217.8|9220.4|9218|9220.7|9218.7|9218.6|9217.1|207
1641556500000|2022-01-07 11:55:00|9220.5|9218.1|9222.1|9219.7|9223.9|9222|9219.9|9217.9|410
1641556800000|2022-01-07 12:00:00|9221.4|9219.9|9222.4|9220.9|9223.3|9221.5|9221.1|9219.3|251
1641557100000|2022-01-07 12:05:00|9222.5|9221|9220.8|9219.3|9222.5|9221|9220.6|9218.8|214
1641557400000|2022-01-07 12:10:00|9220.9|9219.4|9221.5|9220|9223.2|9221.2|9220.9|9219.4|143
1641557700000|2022-01-07 12:15:00|9221.4|9219.9|9224.3|9221.9|9224.9|9222.8|9221.1|9219.2|244
1641558000000|2022-01-07 12:20:00|9224.2|9221.8|9223.3|9221.8|9224.6|9222.6|9222.4|9220.4|261
1641558300000|2022-01-07 12:25:00|9223.2|9221.7|9223.9|9222.4|9224.7|9223|9222.9|9221.3|238
1641558600000|2022-01-07 12:30:00|9223.8|9222.3|9225.8|9224.3|9225.9|9224.4|9222.7|9220.8|235
1641558900000|2022-01-07 12:35:00|9225.5|9224|9222.6|9221.1|9226.3|9224.8|9222.3|9220.8|212
1641559200000|2022-01-07 12:40:00|9223.1|9220.7|9223|9221.5|9223.9|9222.4|9221.4|9219.7|292
1641559500000|2022-01-07 12:45:00|9223.1|9221.6|9224.3|9221.9|9226.8|9224.6|9223|9221.4|225
1641559800000|2022-01-07 12:50:00|9223.8|9222.3|9224.2|9222.7|9225.9|9224|9223.6|9221.9|300
1641560100000|2022-01-07 12:55:00|9224.4|9222.9|9224.9|9223.4|9227.2|9224.9|9223|9221.1|600
1641560400000|2022-01-07 13:00:00|9225.5|9223.1|9225|9222.6|9226.1|9224.1|9223.3|9221.2|464
1641560700000|2022-01-07 13:05:00|9224.9|9222.5|9224.2|9222.7|9225.8|9223.7|9224|9222.1|373
1641561000000|2022-01-07 13:10:00|9224.3|9222.8|9225.8|9224.3|9227.5|9225.7|9224.1|9222.2|346
1641561300000|2022-01-07 13:15:00|9225.7|9224.2|9224|9222.5|9226.3|9224.6|9221.7|9219.8|471
1641561600000|2022-01-07 13:20:00|9223.7|9222.2|9226.5|9224.1|9227.5|9225.6|9223.4|9221.9|395
1641561900000|2022-01-07 13:25:00|9226.4|9224|9228.8|9220.3|9229.4|9225.1|9223.2|9220.3|618
1641562200000|2022-01-07 13:30:00|9228.9|9220.6|9219.6|9217.2|9230.8|9228.4|9216.1|9210.6|1598
1641562500000|2022-01-07 13:35:00|9219.9|9217.5|9231.7|9229.3|9231.9|9229.8|9219.6|9217.2|1319
1641562800000|2022-01-07 13:40:00|9231.8|9229.4|9229.3|9226.9|9233.9|9231.5|9225|9223.2|1245
1641563100000|2022-01-07 13:45:00|9229.1|9226.7|9217.2|9214.8|9229.2|9227|9216.8|9214.4|1201
1641563400000|2022-01-07 13:50:00|9217.3|9214.9|9229.5|9227.1|9231.5|9229.7|9216.8|9214.4|1034
1641563700000|2022-01-07 13:55:00|9228.9|9227.4|9228.7|9226.3|9231.4|9229.5|9226.2|9223.8|946
1641564000000|2022-01-07 14:00:00|9228.8|9226.4|9229.8|9227.4|9232.3|9230.2|9225.7|9223.6|1012
1641564300000|2022-01-07 14:05:00|9229.9|9227.5|9224.7|9223.2|9230.5|9228.1|9223.3|9221.3|799
1641564600000|2022-01-07 14:10:00|9224.6|9223.1|9223.7|9221.3|9229.4|9227.8|9221.3|9219.8|844
1641564900000|2022-01-07 14:15:00|9223.8|9221.4|9221.2|9218.8|9228.8|9226.8|9220.7|9218.6|752
1641565200000|2022-01-07 14:20:00|9221.1|9218.7|9221.9|9220.4|9224.4|9222.4|9220|9218.1|911
1641565500000|2022-01-07 14:25:00|9221.8|9220.3|9221.1|9218.7|9222.8|9221.3|9218.1|9216.4|589
1641565800000|2022-01-07 14:30:00|9221|9218.6|9222.3|9219.9|9222.4|9220.4|9214.8|9213|887
1641566100000|2022-01-07 14:35:00|9222.4|9220|9217.8|9216.3|9223.3|9221.6|9217.3|9215.4|781
1641566400000|2022-01-07 14:40:00|9217.7|9216.2|9212.3|9210.8|9221.3|9219.5|9212.3|9210.8|729
1641566700000|2022-01-07 14:45:00|9212.4|9210.9|9215.6|9213.2|9218.9|9217.3|9210.7|9208.5|773
1641567000000|2022-01-07 14:50:00|9215.5|9213.1|9215.2|9212.8|9217.7|9215.5|9213|9211.1|744
1641567300000|2022-01-07 14:55:00|9215.3|9212.9|9212.3|9210.8|9215.5|9213.1|9211.3|9209.4|493
1641567600000|2022-01-07 15:00:00|9212.2|9210.7|9210.7|9209.2|9213|9211.5|9208.4|9206.9|574
1641567900000|2022-01-07 15:05:00|9210.6|9209.1|9207.8|9206.3|9213|9211.5|9207.4|9205.9|561
1641568200000|2022-01-07 15:10:00|9207.9|9206.4|9209.8|9208.3|9210.5|9208.7|9205.3|9203.8|639
1641568500000|2022-01-07 15:15:00|9209.9|9208.4|9208.9|9207.4|9213.4|9211.9|9208.9|9207.4|571
1641568800000|2022-01-07 15:20:00|9209|9207.5|9208.9|9207.4|9211.1|9209.3|9208|9206|589
1641569100000|2022-01-07 15:25:00|9208.8|9207.3|9205.4|9203.9|9212.7|9211|9205.3|9203.8|412
1641569400000|2022-01-07 15:30:00|9205.5|9204|9209.9|9208.4|9210.6|9209.1|9205.5|9204|423
1641569700000|2022-01-07 15:35:00|9209.8|9208.3|9213.3|9210.9|9213.8|9211.9|9207.7|9205.8|539
1641570000000|2022-01-07 15:40:00|9213.2|9210.8|9210.6|9209.1|9214.9|9213.4|9210.6|9209.1|681
1641570300000|2022-01-07 15:45:00|9210.7|9209.2|9206.6|9205.1|9212.3|9210.3|9205.7|9203.5|763
1641570600000|2022-01-07 15:50:00|9206.8|9205.3|9199.4|9197.9|9208.6|9206.9|9199.2|9197.7|783
1641570900000|2022-01-07 15:55:00|9199.3|9197.8|9200.9|9199.4|9201.3|9199.6|9198.7|9197|655
1641571200000|2022-01-07 16:00:00|9201|9199.5|9198.9|9196.5|9201.1|9199.6|9197.7|9196.2|709
1641571500000|2022-01-07 16:05:00|9199|9196.6|9198.1|9196.6|9199.6|9197.8|9196.4|9194.7|559
1641571800000|2022-01-07 16:10:00|9198.2|9196.7|9202.8|9200.4|9203.5|9201.7|9198.2|9196.7|415
1641572100000|2022-01-07 16:15:00|9202.7|9200.3|9204.6|9203.1|9205.2|9203.3|9201.1|9199.2|569
1641572400000|2022-01-07 16:20:00|9204.5|9203|9205|9203.5|9208|9206|9202.1|9200.2|614
1641572700000|2022-01-07 16:25:00|9204.8|9203.3|9203.3|9201.8|9207.3|9205.3|9203.2|9201.7|484
1641573000000|2022-01-07 16:30:00|9203.2|9201.7|9200.7|9199.2|9205.2|9203.3|9200.2|9198.1|669
1641573300000|2022-01-07 16:35:00|9200.8|9199.3|9199.6|9197.2|9202.6|9200.8|9199|9197|520
1641573600000|2022-01-07 16:40:00|9199.5|9197.1|9197.2|9195.7|9200.1|9198.1|9196.8|9195|339
1641573900000|2022-01-07 16:45:00|9196.6|9195.1|9199.5|9198|9201.2|9199.4|9195.9|9194.4|297
1641574200000|2022-01-07 16:50:00|9199.4|9197.9|9196.3|9193.9|9199.4|9197.9|9194.8|9192.8|487
1641574500000|2022-01-07 16:55:00|9196.5|9194.1|9192.3|9190.8|9196.6|9194.6|9191.6|9190|324
1641574800000|2022-01-07 17:00:00|9192.5|9191|9195.5|9194|9196.5|9195|9191.4|9189.9|534
1641575100000|2022-01-07 17:05:00|9195.6|9194.1|9196.2|9194.7|9196.6|9195.1|9193.5|9191.8|399
1641575400000|2022-01-07 17:10:00|9196.3|9194.8|9194.3|9192.8|9196.3|9194.8|9193.6|9192.1|343
1641575700000|2022-01-07 17:15:00|9194.7|9193.2|9190.3|9188.8|9195.1|9193.4|9189.6|9187.7|361
1641576000000|2022-01-07 17:20:00|9190.2|9188.7|9190.2|9188.7|9190.8|9189|9188.6|9186.9|378
1641576300000|2022-01-07 17:25:00|9190.3|9188.8|9190.8|9189.3|9191.4|9189.6|9188.8|9186.9|355
1641576600000|2022-01-07 17:30:00|9190.7|9189.2|9192.1|9190.6|9192.8|9191.3|9190.3|9188.6|285
1641576900000|2022-01-07 17:35:00|9192.2|9190.7|9193.7|9192.2|9194|9192.5|9191.5|9190|275
1641577200000|2022-01-07 17:40:00|9193.4|9191.9|9192.9|9191.4|9194.3|9192.4|9192.1|9190.6|256
1641577500000|2022-01-07 17:45:00|9192.8|9191.3|9193|9191.5|9193.1|9191.6|9190.4|9188.5|353
1641577800000|2022-01-07 17:50:00|9192.9|9191.4|9188.7|9187.2|9193|9191.5|9188.6|9187.1|332
1641578100000|2022-01-07 17:55:00|9188.8|9187.3|9188.6|9187.1|9189.7|9188|9187.8|9186.3|307
1641578400000|2022-01-07 18:00:00|9188.7|9187.2|9189.4|9187.9|9190.5|9189|9188.4|9186.9|345
1641578700000|2022-01-07 18:05:00|9189.3|9187.8|9190.4|9188.9|9191.6|9189.7|9188.5|9187|319
1641579000000|2022-01-07 18:10:00|9190.3|9188.8|9190.5|9189|9190.5|9189|9188.8|9187.3|228
1641579300000|2022-01-07 18:15:00|9190.4|9188.9|9188|9186.5|9191.2|9189.3|9188|9186.5|166
1641579600000|2022-01-07 18:20:00|9187.9|9186.4|9188.9|9187.4|9190.1|9188.3|9187.7|9186.2|252
1641579900000|2022-01-07 18:25:00|9189|9187.5|9190.5|9189|9191|9189.5|9188.8|9186.9|201
1641580200000|2022-01-07 18:30:00|9190.4|9188.9|9189.5|9188|9190.8|9189.3|9189.4|9187.6|167
1641580500000|2022-01-07 18:35:00|9189.4|9187.9|9189.4|9187.9|9190.4|9188.8|9188.1|9186.2|198
1641580800000|2022-01-07 18:40:00|9189.3|9187.8|9190.4|9188.9|9191.1|9189.4|9188.5|9187|218
1641581100000|2022-01-07 18:45:00|9190.5|9189|9188.6|9187.1|9190.8|9189|9188.4|9186.5|193
1641581400000|2022-01-07 18:50:00|9188.5|9187|9190.4|9188.9|9190.8|9189|9188.5|9186.2|207
1641581700000|2022-01-07 18:55:00|9190.5|9189|9191.1|9189.6|9192.4|9190.5|9190.1|9188.3|228
1641582000000|2022-01-07 19:00:00|9191.2|9189.7|9191.2|9189.7|9191.6|9189.8|9189.2|9187.7|208
1641582300000|2022-01-07 19:05:00|9191.3|9189.8|9190.2|9188.7|9191.7|9190|9190.1|9188.1|198
1641582600000|2022-01-07 19:10:00|9190.3|9188.8|9187.8|9186.3|9190.8|9189|9187.6|9185.6|197
1641582900000|2022-01-07 19:15:00|9187.9|9186.4|9189.6|9188.1|9190.8|9188.9|9187.8|9186|154
1641583200000|2022-01-07 19:20:00|9189.7|9188.2|9188.3|9186.8|9189.9|9188.2|9187.5|9185.7|167
1641583500000|2022-01-07 19:25:00|9188.2|9186.7|9186.5|9185|9188.7|9186.7|9186.1|9183.9|222
1641583800000|2022-01-07 19:30:00|9186.6|9185.1|9184.7|9182.3|9186.8|9185.1|9184.3|9182.1|237
1641584100000|2022-01-07 19:35:00|9184.8|9182.4|9186.8|9185.3|9186.9|9185.4|9184.6|9182.2|232
1641584400000|2022-01-07 19:40:00|9186.9|9185.4|9186.8|9184.4|9187.1|9185.6|9185.9|9184|171
1641584700000|2022-01-07 19:45:00|9186.7|9184.3|9187.6|9186.1|9189.4|9187.9|9186.4|9184.3|242
1641585000000|2022-01-07 19:50:00|9187.7|9186.2|9187.8|9186.3|9188.6|9187.1|9187.3|9185.8|138
1641585300000|2022-01-07 19:55:00|9187.7|9186.2|9185.3|9183.8|9187.9|9186.4|9185|9183.5|269
1641585600000|2022-01-07 20:00:00|9185.2|9183.7|9186|9184.5|9186.8|9185.3|9185.1|9183.2|216
1641585900000|2022-01-07 20:05:00|9185.9|9184.4|9187|9185.5|9187.7|9185.8|9185.9|9184|138
1641586200000|2022-01-07 20:10:00|9187.1|9185.6|9187.5|9186|9188.9|9186.9|9187.1|9185|188
1641586500000|2022-01-07 20:15:00|9187.6|9186.1|9185.7|9183.3|9188.4|9186.6|9185.3|9183.3|239
1641586800000|2022-01-07 20:20:00|9185.8|9183.4|9185.8|9184.3|9186.6|9184.7|9185.3|9183.3|292
1641587100000|2022-01-07 20:25:00|9186.2|9183.8|9185.4|9183|9186.3|9184.6|9184.6|9182.6|207
1641587400000|2022-01-07 20:30:00|9185.5|9183.1|9185|9183.5|9185.6|9184.1|9184.6|9182.6|238
1641587700000|2022-01-07 20:35:00|9184.9|9183.4|9185.9|9183.5|9185.9|9184.3|9184.5|9183|147
1641588000000|2022-01-07 20:40:00|9185.4|9183.9|9185.7|9183.3|9186.6|9185.1|9185.2|9183.1|172
1641588300000|2022-01-07 20:45:00|9185.2|9183.7|9186|9184.5|9186.8|9184.9|9185.2|9183.6|122
1641588600000|2022-01-07 20:50:00|9186.1|9184.6|9186.3|9184.8|9186.8|9184.9|9185.7|9183.7|163
1641588900000|2022-01-07 20:55:00|9186.1|9184.6|9183.5|9182|9187.5|9185.5|9183.1|9181.1|327
1641589200000|2022-01-07 21:00:00|9183.8|9181.4|9184.4|9182|9185.5|9183.7|9183.2|9181.3|215
1641589500000|2022-01-07 21:05:00|9184.5|9182.1|9184.1|9181.7|9185.1|9183.1|9183.9|9181.7|116
1641589800000|2022-01-07 21:10:00|9184.2|9181.8|9184.9|9182.5|9185|9183|9183.7|9181.6|101
1641590100000|2022-01-07 21:15:00|9184.8|9182.4|9183.6|9182.1|9185|9182.9|9183.4|9181.6|106
1641590400000|2022-01-07 21:20:00|9183.7|9182.2|9184.5|9183|9185.1|9183.1|9183.7|9182.2|86
1641590700000|2022-01-07 21:25:00|9184.9|9182.5|9184.9|9182.5|9185.1|9183.1|9184.3|9182.3|89
1641591000000|2022-01-07 21:30:00|9184.8|9182.4|9185.1|9182.7|9185.2|9183.2|9184.7|9182.3|115
1641591300000|2022-01-07 21:35:00|9185|9182.6|9186.8|9184.4|9187|9184.9|9184.4|9182.5|128
1641591600000|2022-01-07 21:40:00|9186.7|9184.3|9186.8|9184.4|9187|9184.6|9185.4|9183|166
1641591900000|2022-01-07 21:45:00|9186.6|9184.2|9184.8|9182.4|9187.9|9185.5|9184.3|9181.9|171
1641592200000|2022-01-07 21:50:00|9184.4|9182|9185.7|9183.3|9186.4|9184|9184.4|9182|121
1641592500000|2022-01-07 21:55:00|9185.8|9183.4|9186.1|9183.7|9190|9184.5|9185.2|9181|243
1641762000000|2022-01-09 21:00:00|9208.2|9187.2|9210.1|9189.1|9210.1|9189.1|9206|9185|20
1641762300000|2022-01-09 21:05:00|9208.2|9187.2|9207|9186|9210.2|9189.2|9205.6|9184.6|22
1641762600000|2022-01-09 21:10:00|9204.4|9190.8|9204.4|9190.8|9204.4|9190.8|9204.4|9190.8|1
1641762900000|2022-01-09 21:15:00|9207|9186|9205.6|9184.6|9210.1|9190.8|9203.5|9184.6|17
1641763200000|2022-01-09 21:20:00|9207|9186|9205.9|9184.9|9208.2|9190.8|9203.3|9184.9|5
1641763500000|2022-01-09 21:25:00|9206.3|9185.3|9207|9186|9207|9186|9205.8|9184.8|9
1641763800000|2022-01-09 21:30:00|9210.1|9189.1|9210.1|9189.1|9210.1|9189.1|9207|9186|5
1641764400000|2022-01-09 21:40:00|9207|9186|9207|9186|9207|9186|9207|9186|1
1641764700000|2022-01-09 21:45:00|9210.1|9189.1|9204.4|9190.8|9210.1|9190.8|9204.4|9186|15
1641765000000|2022-01-09 21:50:00|9209.7|9188.7|9199.7|9178.7|9210|9189|9195|9178.7|26
1641765300000|2022-01-09 21:55:00|9200.5|9179.5|9195|9185|9201.5|9185|9195|9179.4|38
1641765600000|2022-01-09 22:00:00|9195.1|9184.9|9200.1|9185.1|9206|9191|9193.3|9180.3|65
1641765900000|2022-01-09 22:05:00|9191.3|9188.9|9191.5|9189.1|9200.1|9189.1|9191.2|9182.6|40
1641766200000|2022-01-09 22:10:00|9191.4|9189|9195.5|9185.7|9200.1|9189.6|9191.4|9185.1|43
1641766500000|2022-01-09 22:15:00|9200.1|9185.1|9194.3|9185.9|9200.1|9186|9194.3|9182.5|85
1641766800000|2022-01-09 22:20:00|9200.1|9185.1|9198.6|9183.6|9200.1|9185.1|9197.3|9182.3|114
1641767100000|2022-01-09 22:25:00|9197.5|9182.5|9191.5|9189.1|9200.1|9189.4|9191.4|9182.4|146
1641767400000|2022-01-09 22:30:00|9196.9|9183.4|9199.3|9184.3|9200|9190|9190.9|9181.2|214
1641767700000|2022-01-09 22:35:00|9198.9|9183.9|9198.7|9183.7|9199.8|9184.8|9192.5|9181.3|192
1641768000000|2022-01-09 22:40:00|9199.1|9184.1|9198.2|9183.2|9199.9|9188|9189.1|9181.6|218
1641768300000|2022-01-09 22:45:00|9197.9|9182.9|9190.8|9188.4|9199.7|9190.7|9190.6|9182|593
1641768600000|2022-01-09 22:50:00|9194.2|9185.2|9197.8|9182.8|9199.9|9189.2|9190|9181.6|346
1641768900000|2022-01-09 22:55:00|9197.9|9182.9|9197.9|9182.9|9199.5|9188.4|9190.7|9181.7|332
1641769200000|2022-01-09 23:00:00|9197.7|9182.7|9190|9186.3|9198.1|9186.8|9189.1|9178.8|814
1641769500000|2022-01-09 23:05:00|9189.8|9186.1|9190.4|9187.7|9193.4|9188.9|9189.5|9185.9|390
1641769800000|2022-01-09 23:10:00|9190.5|9187.6|9191.6|9189.2|9192.7|9189.7|9190.2|9187.4|255
1641770100000|2022-01-09 23:15:00|9191.8|9189.4|9192.6|9190.2|9193.3|9191.2|9191.7|9189.4|149
1641770400000|2022-01-09 23:20:00|9192.5|9190.1|9192.6|9190.2|9193.5|9191.1|9191.4|9189|212
1641770700000|2022-01-09 23:25:00|9192.5|9190.1|9192.8|9190.4|9194.3|9191.9|9192.4|9190|210
1641771000000|2022-01-09 23:30:00|9192.7|9190.3|9190.5|9188.1|9192.9|9190.5|9190.4|9188|193
1641771300000|2022-01-09 23:35:00|9190.7|9188.3|9190.9|9188.5|9192.4|9190|9190.4|9188|256
1641771600000|2022-01-09 23:40:00|9190.8|9188.4|9190.7|9189.2|9192.2|9190.1|9190.6|9188.4|148
1641771900000|2022-01-09 23:45:00|9191|9188.6|9190.3|9187.9|9191.8|9189.6|9190.3|9187.9|126
1641772200000|2022-01-09 23:50:00|9190.4|9188|9191.4|9189|9191.5|9189.6|9189.9|9187.8|113
1641772500000|2022-01-09 23:55:00|9191.5|9189.1|9190.4|9188|9191.5|9189.3|9189.9|9188|93
1641772800000|2022-01-10 00:00:00|9190.5|9188.1|9191.5|9189.1|9191.7|9189.6|9190|9188|204
1641773100000|2022-01-10 00:05:00|9191.6|9189.2|9192.3|9189.9|9192.6|9190.3|9190.8|9188.8|160
1641773400000|2022-01-10 00:10:00|9192.2|9189.8|9191.8|9190.3|9192.4|9190.5|9191.7|9189.7|99
1641773700000|2022-01-10 00:15:00|9191.7|9190.2|9191.6|9190.1|9191.8|9190.3|9190.8|9188.9|107
1641774000000|2022-01-10 00:20:00|9191.7|9190.2|9191.9|9190.4|9192.5|9190.7|9191.5|9189.7|96
1641774300000|2022-01-10 00:25:00|9191.7|9190.2|9191.7|9190.2|9192.2|9190.4|9191.4|9189.4|74
1641774600000|2022-01-10 00:30:00|9191.8|9190.3|9191.3|9188.9|9191.8|9190.3|9190.7|9188.8|83
1641774900000|2022-01-10 00:35:00|9190.8|9189.3|9189.6|9187.2|9191.3|9189.5|9189.2|9187.2|88
1641775200000|2022-01-10 00:40:00|9189.7|9187.3|9188.9|9187.4|9189.8|9187.9|9188.2|9186.7|74
1641775500000|2022-01-10 00:45:00|9188.8|9187.3|9189.3|9187.8|9190.4|9188.5|9188.4|9186.5|103
1641775800000|2022-01-10 00:50:00|9189.2|9187.7|9189.4|9187|9189.6|9187.8|9188.1|9186.2|139
1641776100000|2022-01-10 00:55:00|9189.5|9187.1|9189.3|9186.9|9189.5|9187.4|9186.7|9184.8|187
1641776400000|2022-01-10 01:00:00|9189.4|9187|9188.9|9186.5|9189.4|9187.2|9186.7|9184.9|238
1641776700000|2022-01-10 01:05:00|9188.8|9186.4|9189.1|9187.6|9189.7|9187.7|9187.6|9185.5|139
1641777000000|2022-01-10 01:10:00|9189.2|9187.7|9189.2|9187.7|9191.2|9189.7|9188.3|9186.3|145
1641777300000|2022-01-10 01:15:00|9189.3|9187.8|9188.1|9186.6|9190.4|9188.5|9188|9186.5|155
1641777600000|2022-01-10 01:20:00|9188|9186.5|9188|9186.5|9189.2|9187.6|9187.9|9186.4|140
1641777900000|2022-01-10 01:25:00|9187.7|9186.2|9188.3|9186.8|9189.6|9187.7|9187.6|9186.1|168
1641778200000|2022-01-10 01:30:00|9188.2|9186.7|9188.3|9186.8|9189.1|9187.1|9188.1|9186.1|234
1641778500000|2022-01-10 01:35:00|9188.2|9186.7|9188.3|9186.8|9188.9|9187.1|9187.3|9185.4|200
1641778800000|2022-01-10 01:40:00|9188.4|9186.9|9188.6|9187.1|9188.8|9187.1|9188.3|9186.3|159
1641779100000|2022-01-10 01:45:00|9188.5|9187|9190.9|9189.4|9191.6|9189.7|9188.3|9186.8|164
1641779400000|2022-01-10 01:50:00|9191.1|9189.6|9191.6|9190.1|9192.1|9190.2|9189.7|9187.9|155
1641779700000|2022-01-10 01:55:00|9191.7|9190.2|9191|9189.5|9192.2|9190.4|9190.8|9188.8|163
1641780000000|2022-01-10 02:00:00|9190.9|9189.4|9189.1|9187.6|9191.4|9189.5|9189|9187.5|185
1641780300000|2022-01-10 02:05:00|9189.3|9187.8|9190.1|9188.6|9190.2|9188.7|9189|9187.4|164
1641780600000|2022-01-10 02:10:00|9190|9188.5|9191.8|9190.3|9193|9191.1|9190|9188.5|186
1641780900000|2022-01-10 02:15:00|9191.9|9190.4|9193|9191.5|9193.1|9191.6|9191.5|9189.5|186
1641781200000|2022-01-10 02:20:00|9193.2|9191.7|9193.5|9192|9194.5|9193|9192.6|9191.1|138
1641781500000|2022-01-10 02:25:00|9193.6|9192.1|9193.5|9192|9193.9|9192.4|9192.5|9191|132
1641781800000|2022-01-10 02:30:00|9193.4|9191.9|9194.8|9193.3|9195.6|9193.8|9192.9|9191.4|153
1641782100000|2022-01-10 02:35:00|9194.9|9193.4|9194.9|9193.4|9195.5|9193.7|9194.5|9192.6|117
1641782400000|2022-01-10 02:40:00|9194.8|9193.3|9194.6|9193.1|9195.1|9193.3|9194|9192.2|161
1641782700000|2022-01-10 02:45:00|9194.7|9193.2|9195.4|9193.9|9195.9|9194.4|9194.4|9192.9|113
1641783000000|2022-01-10 02:50:00|9195.3|9193.8|9197.6|9196.1|9198.1|9196.1|9195|9193.2|192
1641783300000|2022-01-10 02:55:00|9197.5|9196|9199|9196.6|9199.1|9197.3|9197.5|9195.6|228
1641783600000|2022-01-10 03:00:00|9198.9|9196.5|9198.8|9197.3|9199.8|9198.1|9198.4|9196.5|229
1641783900000|2022-01-10 03:05:00|9198.7|9197.2|9199.4|9197.9|9199.7|9198|9198.5|9196.5|112
1641784200000|2022-01-10 03:10:00|9199.3|9197.8|9199.5|9198|9200|9198.2|9198.9|9196.9|125
1641784500000|2022-01-10 03:15:00|9199.6|9198.1|9200.3|9198.8|9201.1|9199.1|9199.4|9197.9|119
1641784800000|2022-01-10 03:20:00|9200.2|9198.7|9200.3|9198.8|9200.8|9198.9|9200.1|9198.2|73
1641785100000|2022-01-10 03:25:00|9200.7|9198.3|9201.5|9199.1|9201.7|9199.6|9200.1|9198.2|74
1641785400000|2022-01-10 03:30:00|9201.4|9199|9202|9200.5|9202.6|9200.6|9200.4|9198.6|157
1641785700000|2022-01-10 03:35:00|9202.1|9200.6|9203.3|9200.9|9203.6|9201.5|9201.8|9199.9|236
1641786000000|2022-01-10 03:40:00|9203.4|9201|9203.8|9202.3|9205.6|9203.7|9202.3|9200.4|229
1641786300000|2022-01-10 03:45:00|9204.3|9201.9|9204.6|9202.2|9205.6|9203.6|9203.6|9201.7|188
1641786600000|2022-01-10 03:50:00|9204.7|9202.3|9204.5|9203|9205.3|9203.1|9203.7|9201.8|143
1641786900000|2022-01-10 03:55:00|9204.4|9202.9|9203.1|9201.6|9205|9203.1|9201.6|9199.6|229
1641787200000|2022-01-10 04:00:00|9203|9201.5|9202.3|9199.9|9203.5|9201.6|9201.9|9199.9|134
1641787500000|2022-01-10 04:05:00|9202.4|9200|9201.9|9200.4|9202.6|9200.7|9201|9199.1|196
1641787800000|2022-01-10 04:10:00|9201.7|9200.2|9203.5|9202|9204|9202|9201.7|9200.2|96
1641788100000|2022-01-10 04:15:00|9203.6|9202.1|9204.7|9202.3|9205.1|9203.2|9203.3|9201.3|130
1641788400000|2022-01-10 04:20:00|9204.6|9202.2|9204.7|9202.3|9205.1|9203.1|9203.4|9201.3|153
1641788700000|2022-01-10 04:25:00|9204.8|9202.4|9205.3|9203.8|9205.9|9204|9204.4|9202.4|73
1641789000000|2022-01-10 04:30:00|9205.4|9203.9|9202.7|9201.2|9205.4|9203.9|9202.6|9200.6|126
1641789300000|2022-01-10 04:35:00|9202.8|9201.3|9201.5|9200|9203|9201.4|9201.3|9199.5|93
1641789600000|2022-01-10 04:40:00|9201.4|9199.9|9202.1|9199.7|9202.4|9200.5|9201.1|9199.1|146
1641789900000|2022-01-10 04:45:00|9202.2|9199.8|9201.9|9200.4|9202.4|9200.5|9201.6|9199.7|107
1641790200000|2022-01-10 04:50:00|9202|9200.5|9202.6|9201.1|9202.8|9201.2|9201|9199.5|143
1641790500000|2022-01-10 04:55:00|9202.7|9201.2|9203.1|9201.6|9204.2|9202.4|9202.1|9200.6|130
1641790800000|2022-01-10 05:00:00|9203.2|9201.7|9203.7|9202.2|9204.8|9202.7|9203.1|9201.2|131
1641791100000|2022-01-10 05:05:00|9203.6|9202.1|9203.2|9201.7|9204|9202.2|9202.8|9200.8|115
1641791400000|2022-01-10 05:10:00|9203.1|9201.6|9203.5|9202|9204.1|9202.2|9202.6|9200.7|109
1641791700000|2022-01-10 05:15:00|9203.4|9201.9|9202.9|9201.4|9203.9|9202|9202.5|9200.5|95
1641792000000|2022-01-10 05:20:00|9202.8|9201.3|9203|9201.5|9204.3|9202.4|9202.8|9201|148
1641792300000|2022-01-10 05:25:00|9203.2|9201.7|9204.1|9201.7|9204.1|9202.2|9202.4|9200.5|125
1641792600000|2022-01-10 05:30:00|9204.2|9201.8|9205.4|9203.9|9205.8|9204|9203.7|9201.8|158
1641792900000|2022-01-10 05:35:00|9205.5|9204|9206.5|9204.1|9206.9|9205|9205.5|9203.6|132
1641793200000|2022-01-10 05:40:00|9206.6|9204.2|9207.4|9205|9208.2|9206.7|9206|9204|138
1641793500000|2022-01-10 05:45:00|9206.8|9205.3|9208.4|9206.9|9208.9|9207.4|9205.9|9204.4|120
1641793800000|2022-01-10 05:50:00|9208.3|9206.8|9206.2|9204.7|9208.3|9206.8|9205.5|9203.9|114
1641794100000|2022-01-10 05:55:00|9206.6|9205.1|9205.5|9204|9207.4|9205.6|9205.4|9203.9|120
1641794400000|2022-01-10 06:00:00|9205.6|9204.1|9206.1|9204.6|9206.7|9204.7|9204.7|9203.2|125
1641794700000|2022-01-10 06:05:00|9206|9204.5|9208.7|9206.3|9209.2|9207.3|9206|9204.1|147
1641795000000|2022-01-10 06:10:00|9208.2|9206.7|9207.8|9206.3|9208.6|9206.8|9206.2|9204.4|142
1641795300000|2022-01-10 06:15:00|9207.9|9206.4|9207.8|9206.3|9207.9|9206.4|9206.7|9204.9|91
1641795600000|2022-01-10 06:20:00|9207.9|9206.4|9209.2|9207.7|9209.3|9207.8|9207.6|9205.7|154
1641795900000|2022-01-10 06:25:00|9209.1|9207.6|9208.8|9207.3|9211.1|9209.1|9208.5|9206.9|189
1641796200000|2022-01-10 06:30:00|9208.7|9207.2|9209.1|9206.7|9209.3|9207.4|9207.8|9205.9|159
1641796500000|2022-01-10 06:35:00|9208.6|9207.1|9208.5|9207|9209.4|9207.4|9207.9|9206|203
1641796800000|2022-01-10 06:40:00|9208.4|9206.9|9210|9208.5|9211.5|9209.5|9208.4|9206.7|214
1641797100000|2022-01-10 06:45:00|9210.1|9208.6|9209.3|9206.9|9210.6|9208.7|9208.6|9206.8|112
1641797400000|2022-01-10 06:50:00|9208.9|9207.4|9208.3|9205.9|9208.9|9207.4|9207.1|9205.4|142
1641797700000|2022-01-10 06:55:00|9207.9|9206.4|9207.3|9204.9|9208.3|9206.4|9205.3|9203.2|181
1641798000000|2022-01-10 07:00:00|9207.4|9205|9207.1|9205.6|9208.6|9206.9|9205.5|9204|366
1641798300000|2022-01-10 07:05:00|9207|9205.5|9205.6|9204.1|9208.3|9206.6|9205.1|9203.6|265
1641798600000|2022-01-10 07:10:00|9205.9|9204.4|9206.8|9205.3|9207.5|9205.6|9205.3|9203.8|254
1641798900000|2022-01-10 07:15:00|9206.9|9205.4|9207.7|9206.2|9208.1|9206.3|9204.5|9202.6|302
1641799200000|2022-01-10 07:20:00|9207.6|9206.1|9208.3|9206.8|9209.4|9207.6|9205.6|9204.1|351
1641799500000|2022-01-10 07:25:00|9208.2|9206.7|9207.4|9205.9|9211.2|9209.4|9207.2|9205.7|328
1641799800000|2022-01-10 07:30:00|9207.5|9206|9209.4|9207.9|9211.5|9209.4|9206.6|9204.6|361
1641800100000|2022-01-10 07:35:00|9209.5|9208|9205.5|9204|9209.5|9208|9205.2|9203.7|246
1641800400000|2022-01-10 07:40:00|9205.6|9204.1|9207|9204.6|9207|9205.5|9202.9|9201.4|336
1641800700000|2022-01-10 07:45:00|9206.9|9204.5|9208|9206.5|9208.8|9207|9205|9203.1|337
1641801000000|2022-01-10 07:50:00|9208.1|9206.6|9206.2|9204.7|9209.5|9207.6|9205.6|9203.8|323
1641801300000|2022-01-10 07:55:00|9206.3|9204.8|9208|9206.5|9210|9208.1|9205.2|9203.6|382
1641801600000|2022-01-10 08:00:00|9207.9|9206.4|9208|9206.5|9210.8|9208.7|9206.5|9205|536
1641801900000|2022-01-10 08:05:00|9207.9|9206.4|9211.9|9210.4|9213.5|9211.7|9207.5|9205.5|677
1641802200000|2022-01-10 08:10:00|9212|9210.5|9213.9|9212.4|9215.9|9214|9210.7|9208.8|558
1641802500000|2022-01-10 08:15:00|9214.1|9212.6|9212.4|9210|9217.7|9215.8|9211.8|9209.8|708
1641802800000|2022-01-10 08:20:00|9212.3|9209.9|9210.5|9209|9214.2|9212.5|9210|9207.8|680
1641803100000|2022-01-10 08:25:00|9210.4|9208.9|9211.8|9210.3|9213.8|9212.1|9209.8|9207.8|691
1641803400000|2022-01-10 08:30:00|9211.7|9210.2|9209.8|9208.3|9213.7|9211.8|9209|9207|600
1641803700000|2022-01-10 08:35:00|9209.7|9208.2|9215|9213.5|9216.2|9214.1|9209.1|9207.6|683
1641804000000|2022-01-10 08:40:00|9214.9|9213.4|9208|9206.5|9215.5|9213.7|9206.9|9204.6|612
1641804300000|2022-01-10 08:45:00|9207.2|9205.7|9209.3|9206.9|9212.1|9210.3|9207|9205.5|505
1641804600000|2022-01-10 08:50:00|9208.8|9207.3|9211|9208.6|9212.7|9211.2|9208.2|9206.6|595
1641804900000|2022-01-10 08:55:00|9210.9|9208.5|9206.7|9204.3|9210.9|9209.1|9204.8|9203.1|510
1641805200000|2022-01-10 09:00:00|9206.2|9204.7|9204.6|9203.1|9207.9|9206.4|9204.5|9203|464
1641805500000|2022-01-10 09:05:00|9204.5|9203|9201.7|9200.2|9205.5|9204|9201.6|9199.9|438
1641805800000|2022-01-10 09:10:00|9201.8|9200.3|9200.8|9198.4|9203.5|9202|9198.8|9197.2|350
1641806100000|2022-01-10 09:15:00|9200.7|9198.3|9196.9|9194.5|9200.7|9199.1|9195.5|9193.9|381
1641806400000|2022-01-10 09:20:00|9196.5|9195|9200.7|9199.2|9202.3|9200.6|9196.5|9195|478
1641806700000|2022-01-10 09:25:00|9200.6|9199.1|9201.7|9200.2|9203.9|9202.4|9198.3|9196.8|441
1641807000000|2022-01-10 09:30:00|9201.8|9200.3|9202.5|9201|9204.9|9203.1|9200.4|9198.9|487
1641807300000|2022-01-10 09:35:00|9202.4|9200.9|9204.2|9202.7|9206.1|9204.2|9202.2|9200.7|445
1641807600000|2022-01-10 09:40:00|9203.9|9202.4|9205.6|9204.1|9207.4|9205.8|9202.6|9201.1|386
1641807900000|2022-01-10 09:45:00|9205.5|9204|9207.9|9205.5|9208.6|9206.7|9204.3|9202.1|542
1641808200000|2022-01-10 09:50:00|9207.8|9205.4|9208.4|9206.9|9209.2|9207.7|9206.4|9204.5|521
1641808500000|2022-01-10 09:55:00|9208.2|9206.7|9211|9208.6|9212.9|9211.2|9207.4|9205.9|439
1641808800000|2022-01-10 10:00:00|9211.1|9208.7|9211.4|9209.9|9211.9|9210|9209|9207|392
1641809100000|2022-01-10 10:05:00|9211.2|9209.7|9208.7|9207.2|9212.6|9210.8|9206.1|9204.5|564
1641809400000|2022-01-10 10:10:00|9208.8|9207.3|9208.4|9206.9|9209.1|9207.5|9206.2|9204.3|571
1641809700000|2022-01-10 10:15:00|9208.3|9206.8|9209.1|9207.6|9209.9|9208.4|9206.4|9204.7|483
1641810000000|2022-01-10 10:20:00|9209.2|9207.7|9208.8|9207.3|9210.2|9208.3|9207.6|9205.7|282
1641810300000|2022-01-10 10:25:00|9208.9|9207.4|9208.3|9205.9|9209.4|9207.6|9206.3|9204.8|315
1641810600000|2022-01-10 10:30:00|9207.9|9206.4|9214.3|9211.9|9214.4|9212.8|9207.6|9205.7|474
1641810900000|2022-01-10 10:35:00|9214.2|9211.8|9219.6|9217.2|9220.9|9219.2|9213.4|9211.6|576
1641811200000|2022-01-10 10:40:00|9219.5|9217.1|9215.6|9214.1|9219.5|9217.5|9214.6|9212.7|384
1641811500000|2022-01-10 10:45:00|9215.1|9213.6|9216.4|9214.9|9217.3|9215.4|9214.5|9212.9|307
1641811800000|2022-01-10 10:50:00|9216.3|9214.8|9217.1|9214.7|9218.2|9216.2|9214.6|9212.8|376
1641812100000|2022-01-10 10:55:00|9217|9214.6|9216.5|9215|9218.4|9216.5|9216.3|9214.4|353
1641812400000|2022-01-10 11:00:00|9216.4|9214.9|9219|9217.5|9220.5|9219|9215.7|9213.9|325
1641812700000|2022-01-10 11:05:00|9218.9|9217.4|9220.6|9219.1|9222.4|9220.9|9218.9|9216.9|360
1641813000000|2022-01-10 11:10:00|9220.4|9218.9|9216.3|9214.8|9220.7|9219.2|9216.2|9214.2|367
1641813300000|2022-01-10 11:15:00|9216.8|9214.4|9213.4|9211.9|9216.8|9214.6|9211.9|9210|481
1641813600000|2022-01-10 11:20:00|9213.8|9211.4|9215.6|9213.2|9216.3|9214.5|9212.2|9210.5|584
1641813900000|2022-01-10 11:25:00|9215.7|9213.3|9214.3|9212.8|9216.4|9214.8|9211|9209.4|510
1641814200000|2022-01-10 11:30:00|9214.5|9213|9212.4|9210.9|9216.3|9214.8|9212.1|9210.1|426
1641814500000|2022-01-10 11:35:00|9212.3|9210.8|9213.8|9211.4|9215.6|9214.1|9211.6|9209.7|407
1641814800000|2022-01-10 11:40:00|9213.3|9211.8|9211.7|9210.2|9214.2|9212.5|9210.6|9208.8|451
1641815100000|2022-01-10 11:45:00|9211.8|9210.3|9217.8|9216.3|9218.3|9216.7|9211.2|9209.6|427
1641815400000|2022-01-10 11:50:00|9217.7|9216.2|9220.2|9217.8|9220.3|9218.3|9215.6|9214|421
1641815700000|2022-01-10 11:55:00|9220.3|9217.9|9221.8|9219.4|9223.4|9221.3|9219.2|9217.1|688
1641816000000|2022-01-10 12:00:00|9221.7|9219.3|9217.3|9215.8|9222.1|9220.4|9216.6|9214.8|402
1641816300000|2022-01-10 12:05:00|9217.4|9215.9|9219.3|9217.8|9221.5|9220|9217.4|9215.9|419
1641816600000|2022-01-10 12:10:00|9219.2|9217.7|9220.8|9219.3|9222.8|9220.9|9219.2|9217.7|434
1641816900000|2022-01-10 12:15:00|9220.7|9219.2|9219.9|9218.4|9223|9221.5|9219.8|9218.3|452
1641817200000|2022-01-10 12:20:00|9219.8|9218.3|9218.5|9217|9221.3|9219.8|9218.2|9216.4|443
1641817500000|2022-01-10 12:25:00|9218.6|9217.1|9221.5|9220|9223.4|9221.7|9218.1|9216.3|456
1641817800000|2022-01-10 12:30:00|9221|9219.5|9224.1|9222.6|9227.2|9225.4|9220.9|9219|539
1641818100000|2022-01-10 12:35:00|9224.8|9223.3|9223.6|9221.2|9225.8|9224.1|9222.3|9220.3|473
1641818400000|2022-01-10 12:40:00|9223.7|9221.3|9229.2|9227.7|9229.9|9228|9222.1|9220|639
1641818700000|2022-01-10 12:45:00|9229.3|9227.8|9229.9|9228.4|9230.8|9228.9|9228.2|9226.2|446
1641819000000|2022-01-10 12:50:00|9230|9228.5|9228.4|9226.9|9230.1|9228.6|9226.8|9224.8|455
1641819300000|2022-01-10 12:55:00|9228.3|9226.8|9233|9231.5|9235.1|9233|9226.9|9225|874
1641819600000|2022-01-10 13:00:00|9232.7|9231.2|9232.4|9230.9|9234.6|9233.1|9230.9|9229|530
1641819900000|2022-01-10 13:05:00|9232.5|9231|9232.9|9231.4|9234.1|9232.2|9231.1|9229.5|576
1641820200000|2022-01-10 13:10:00|9233|9231.5|9231.6|9230.1|9233.2|9231.7|9230.8|9229.3|395
1641820500000|2022-01-10 13:15:00|9231.5|9230|9229.3|9227.8|9232.4|9230.4|9228.2|9226.7|600
1641820800000|2022-01-10 13:20:00|9229.4|9227.9|9232.7|9231.2|9234|9232.1|9227.8|9226.3|630
1641821100000|2022-01-10 13:25:00|9232.6|9231.1|9237.2|9235.7|9237.7|9236.2|9231.8|9230|527
1641821400000|2022-01-10 13:30:00|9237.1|9235.6|9239.6|9238.1|9240.5|9239|9234.3|9232.8|455
1641821700000|2022-01-10 13:35:00|9239.5|9238|9239.4|9237.9|9240.3|9238.8|9236.8|9235.1|398
1641822000000|2022-01-10 13:40:00|9239.3|9237.8|9248.8|9247.3|9249.3|9247.5|9239.3|9237.8|778
1641822300000|2022-01-10 13:45:00|9249.3|9246.9|9248.4|9246.9|9249.5|9247.9|9246.4|9244.6|577
1641822600000|2022-01-10 13:50:00|9248.3|9246.8|9251.2|9249.7|9253.5|9251.6|9248.3|9246.8|684
1641822900000|2022-01-10 13:55:00|9251.1|9249.6|9254.3|9251.9|9255.3|9253.7|9249.4|9247.9|582
1641823200000|2022-01-10 14:00:00|9253.8|9252.3|9256.7|9255.2|9257.6|9256|9252.7|9250.8|568
1641823500000|2022-01-10 14:05:00|9256.6|9255.1|9257.9|9256.4|9258|9256.5|9254.5|9253|479
1641823800000|2022-01-10 14:10:00|9258|9256.5|9259|9257.5|9259.7|9257.9|9254.6|9252.8|534
1641824100000|2022-01-10 14:15:00|9259.1|9257.6|9264.6|9263.1|9267.1|9265|9258.9|9257.4|727
1641824400000|2022-01-10 14:20:00|9265.4|9263|9262.4|9260.9|9265.8|9264|9260.6|9258.6|584
1641824700000|2022-01-10 14:25:00|9262.3|9260.8|9264.1|9262.6|9265.5|9264|9261.6|9260.1|486
1641825000000|2022-01-10 14:30:00|9264|9262.5|9260.7|9258.3|9265.1|9263.3|9258.9|9256.7|677
1641825300000|2022-01-10 14:35:00|9259.9|9258.4|9261|9259.5|9262.9|9261.4|9259|9257.5|725
1641825600000|2022-01-10 14:40:00|9260.9|9259.4|9262.8|9261.3|9263.9|9262.2|9258.5|9256.5|782
1641825900000|2022-01-10 14:45:00|9262.9|9261.4|9261.1|9259.6|9263.7|9262.2|9260.6|9259|554
1641826200000|2022-01-10 14:50:00|9261.2|9259.7|9265.7|9264.2|9266.3|9264.6|9259.1|9257.6|606
1641826500000|2022-01-10 14:55:00|9265.8|9264.3|9263.5|9261.1|9268.2|9266.7|9260.1|9258.5|577
1641826800000|2022-01-10 15:00:00|9263.2|9261.7|9263.5|9262|9266|9264.3|9260.6|9258.8|755
1641827100000|2022-01-10 15:05:00|9263.4|9261.9|9262.6|9260.2|9265.7|9264.2|9261|9259.1|703
1641827400000|2022-01-10 15:10:00|9262.2|9260.7|9261.2|9259.7|9265.2|9263.2|9260.4|9258.5|632
1641827700000|2022-01-10 15:15:00|9261.3|9259.8|9262.9|9261.4|9265.1|9263.3|9261.1|9259.1|651
1641828000000|2022-01-10 15:20:00|9263|9261.5|9260.2|9258.7|9265.3|9263.8|9259.9|9257.5|649
1641828300000|2022-01-10 15:25:00|9260.1|9258.6|9263.6|9262.1|9263.9|9262.4|9255.8|9254|669
1641828600000|2022-01-10 15:30:00|9263.7|9262.2|9253.4|9251.9|9264.4|9262.9|9252.1|9250|838
1641828900000|2022-01-10 15:35:00|9253.3|9251.8|9253.5|9252|9256.2|9254.7|9252.5|9250.6|587
1641829200000|2022-01-10 15:40:00|9254.2|9252.7|9251.2|9249.7|9257.7|9256.2|9250.7|9249.2|632
1641829500000|2022-01-10 15:45:00|9251.1|9249.6|9252.8|9251.3|9255.9|9254.3|9249.4|9247.9|585
1641829800000|2022-01-10 15:50:00|9252.9|9251.4|9253.8|9252.3|9255.6|9253.6|9248.7|9246.5|876
1641830100000|2022-01-10 15:55:00|9253.9|9252.4|9258.1|9255.7|9258.3|9256.7|9252.1|9250.1|807
1641830400000|2022-01-10 16:00:00|9257.5|9256|9260|9257.6|9261|9258.6|9254.8|9252.9|711
1641830700000|2022-01-10 16:05:00|9260.1|9257.7|9259.3|9257.8|9264.4|9262.6|9258.6|9256.9|510
1641831000000|2022-01-10 16:10:00|9258.9|9257.4|9256.9|9255.4|9260.8|9258.7|9256.3|9254.4|580
1641831300000|2022-01-10 16:15:00|9257.4|9255|9253|9251.5|9258.7|9257.2|9252.6|9251|578
1641831600000|2022-01-10 16:20:00|9252.9|9251.4|9252|9249.6|9256.8|9254.7|9250.3|9247.9|637
1641831900000|2022-01-10 16:25:00|9251.8|9249.4|9252.1|9249.7|9253.6|9251.7|9249.3|9247.4|658
1641832200000|2022-01-10 16:30:00|9251.7|9250.2|9251.5|9249.1|9252.6|9250.8|9249.8|9247.8|538
1641832500000|2022-01-10 16:35:00|9251.4|9249|9253.1|9251.6|9254.1|9252.1|9247.7|9245.9|549
1641832800000|2022-01-10 16:40:00|9253.3|9251.8|9253.7|9251.3|9257.3|9255.3|9251.8|9249.9|447
1641833100000|2022-01-10 16:45:00|9253.8|9251.4|9255.1|9253.6|9256.8|9255|9252.4|9250.4|454
1641833400000|2022-01-10 16:50:00|9255|9253.5|9251.8|9249.4|9257|9255.2|9251.2|9249.1|457
1641833700000|2022-01-10 16:55:00|9251.9|9249.5|9253.9|9251.5|9255.2|9253.3|9251.7|9249.4|623
1641834000000|2022-01-10 17:00:00|9253.8|9251.4|9253.9|9252.4|9255.5|9253.4|9251.4|9249.2|626
1641834300000|2022-01-10 17:05:00|9253.8|9252.3|9256.2|9254.7|9256.3|9254.8|9252.1|9250.6|402
1641834600000|2022-01-10 17:10:00|9256.1|9254.6|9254.7|9253.2|9256.7|9255.2|9252.6|9251.1|353
1641834900000|2022-01-10 17:15:00|9254.6|9253.1|9253|9251.5|9255.5|9254|9252.6|9251|405
1641835200000|2022-01-10 17:20:00|9252.9|9251.4|9254.6|9253.1|9255.5|9253.9|9252.6|9251.1|385
1641835500000|2022-01-10 17:25:00|9254.7|9253.2|9256.5|9255|9256.9|9255.4|9253.8|9252.3|353
1641835800000|2022-01-10 17:30:00|9256.3|9254.8|9256.7|9255.2|9256.8|9255.3|9255|9253.5|281
1641836100000|2022-01-10 17:35:00|9256.8|9255.3|9254.7|9253.2|9256.9|9255.4|9254.5|9253|278
1641836400000|2022-01-10 17:40:00|9254.6|9253.1|9256.4|9254.9|9256.5|9255|9253.6|9251.7|378
1641836700000|2022-01-10 17:45:00|9256.5|9255|9257.2|9255.7|9257.6|9256|9255.6|9253.7|409
1641837000000|2022-01-10 17:50:00|9257.1|9255.6|9259.5|9258|9261.2|9259.2|9257.1|9255.6|436
1641837300000|2022-01-10 17:55:00|9259.6|9258.1|9262.9|9261.4|9263.3|9261.8|9259.2|9257.6|385
1641837600000|2022-01-10 18:00:00|9263.1|9261.6|9263.2|9261.7|9264.5|9262.4|9261.2|9259.7|443
1641837900000|2022-01-10 18:05:00|9263.1|9261.6|9265.4|9263.9|9265.9|9264|9263|9261.2|336
1641838200000|2022-01-10 18:10:00|9265.5|9264|9266.3|9263.9|9266.6|9264.6|9264.3|9262.4|380
1641838500000|2022-01-10 18:15:00|9266.2|9263.8|9267.7|9266.2|9268.6|9266.9|9265.7|9263.7|367
1641838800000|2022-01-10 18:20:00|9267.8|9266.3|9268.1|9266.6|9269.2|9267.7|9266.7|9265.2|321
1641839100000|2022-01-10 18:25:00|9268.2|9266.7|9268.5|9267|9268.7|9267.2|9267.5|9265.6|282
1641839400000|2022-01-10 18:30:00|9268.4|9266.9|9268.4|9266.9|9268.8|9267.1|9267.3|9265.8|193
1641839700000|2022-01-10 18:35:00|9268.5|9267|9268.3|9266.8|9270.1|9268.6|9267.5|9265.5|280
1641840000000|2022-01-10 18:40:00|9268.4|9266.9|9271.9|9270.4|9271.9|9270.4|9267.6|9265.7|258
1641840300000|2022-01-10 18:45:00|9271.8|9270.3|9273.6|9272.1|9274.9|9272.8|9270.2|9268.7|387
1641840600000|2022-01-10 18:50:00|9273.5|9272|9274.5|9273|9276.5|9274.6|9272.6|9270.7|392
1641840900000|2022-01-10 18:55:00|9274.3|9272.8|9274.6|9272.2|9276.4|9274.5|9273.6|9271.6|346
1641841200000|2022-01-10 19:00:00|9274.2|9272.7|9272.4|9270.9|9276.3|9274.4|9272.3|9270.4|451
1641841500000|2022-01-10 19:05:00|9272.5|9271|9271.9|9269.5|9273.7|9271.6|9271.5|9269.5|339
1641841800000|2022-01-10 19:10:00|9272|9269.6|9271.9|9270.4|9272.4|9270.5|9270.7|9268.5|258
1641842100000|2022-01-10 19:15:00|9272|9270.5|9271.2|9268.8|9272.5|9270.5|9269|9266.9|364
1641842400000|2022-01-10 19:20:00|9271.3|9268.9|9272.2|9269.8|9272.8|9270.8|9270.2|9268.2|369
1641842700000|2022-01-10 19:25:00|9272.3|9269.9|9271.8|9269.4|9272.6|9270.3|9271.1|9268.7|321
1641843000000|2022-01-10 19:30:00|9271.9|9269.5|9269.7|9268.2|9272.3|9269.9|9269.1|9267|385
1641843300000|2022-01-10 19:35:00|9269.8|9268.3|9270.5|9269|9271.4|9269.5|9269.6|9267.6|281
1641843600000|2022-01-10 19:40:00|9270.6|9269.1|9269.1|9267.6|9271|9269.1|9268.7|9266.6|265
1641843900000|2022-01-10 19:45:00|9269.3|9267.8|9268.1|9266.6|9270.1|9268.3|9268|9266|268
1641844200000|2022-01-10 19:50:00|9268.2|9266.7|9270.9|9269.4|9273.2|9271.2|9268.1|9266.5|472
1641844500000|2022-01-10 19:55:00|9271.7|9269.3|9273.3|9271.8|9274.2|9272.6|9270.1|9267.8|522
1641844800000|2022-01-10 20:00:00|9273.4|9271.9|9273.2|9270.8|9275.1|9272.8|9272.1|9269.7|604
1641845100000|2022-01-10 20:05:00|9273.1|9270.7|9273.1|9270.7|9273.3|9271.1|9271.8|9269.7|340
1641845400000|2022-01-10 20:10:00|9273.2|9270.8|9273|9270.6|9274.1|9271.9|9272.2|9269.9|401
1641845700000|2022-01-10 20:15:00|9273.1|9270.7|9270.6|9268.2|9273.9|9271.5|9269.9|9268|464
1641846000000|2022-01-10 20:20:00|9270.7|9268.3|9275.1|9272.7|9275.3|9273.2|9269.9|9267.9|336
1641846300000|2022-01-10 20:25:00|9275.2|9272.8|9273.1|9270.7|9275.4|9273.1|9271.9|9270|345
1641846600000|2022-01-10 20:30:00|9273.2|9270.8|9271.7|9269.3|9274.1|9271.8|9271|9268.8|446
1641846900000|2022-01-10 20:35:00|9271.8|9269.4|9269.8|9267.4|9272.6|9270.1|9269.4|9267.3|309
1641847200000|2022-01-10 20:40:00|9270|9267.6|9269.7|9267.3|9270.8|9268.7|9268.7|9266.3|378
1641847500000|2022-01-10 20:45:00|9269.6|9267.2|9271.3|9268.9|9271.4|9269.5|9269.3|9266.9|313
1641847800000|2022-01-10 20:50:00|9271.2|9268.8|9270.9|9269.4|9272.2|9270.3|9269.9|9267.9|346
1641848100000|2022-01-10 20:55:00|9271|9269.5|9274|9271.6|9274|9272.1|9270.6|9268.7|398
1641848400000|2022-01-10 21:00:00|9273.8|9271.4|9272.4|9270.9|9274|9271.8|9272.1|9270.1|276
1641848700000|2022-01-10 21:05:00|9272.3|9270.8|9271.7|9269.3|9273.7|9271.6|9271.2|9269.1|232
1641849000000|2022-01-10 21:10:00|9271.8|9269.4|9272.2|9269.8|9272.4|9270.4|9271.2|9269.2|136
1641849300000|2022-01-10 21:15:00|9272.4|9270|9271.5|9270|9272.4|9270.4|9271.5|9269.4|125
1641849600000|2022-01-10 21:20:00|9271.7|9270.2|9275.1|9273.6|9275.8|9273.8|9271.3|9269.6|202
1641849900000|2022-01-10 21:25:00|9275.2|9273.7|9271.5|9270|9276.5|9274.6|9271.5|9269.6|264
1641850200000|2022-01-10 21:30:00|9271.9|9269.5|9271.9|9270.4|9272.8|9270.8|9271.3|9269.4|126
1641850500000|2022-01-10 21:35:00|9272.3|9269.9|9272.5|9271|9273|9271.1|9271.6|9269.4|128
1641850800000|2022-01-10 21:40:00|9273|9270.6|9271.5|9270|9273|9270.8|9271.5|9269.4|141
1641851100000|2022-01-10 21:45:00|9271.4|9269.9|9272.3|9269.9|9272.7|9270.8|9271.2|9269.4|162
1641851400000|2022-01-10 21:50:00|9272.4|9270|9272.7|9270.3|9273|9271|9272.2|9269.8|156
1641851700000|2022-01-10 21:55:00|9272.8|9270.4|9273.3|9270.9|9274.9|9272|9272.8|9270.3|282
1641852000000|2022-01-10 22:00:00|9273.6|9271|9275.9|9272.2|9276.7|9272.3|9273.3|9270.9|35
1641852300000|2022-01-10 22:05:00|9276.4|9271.4|9275.9|9272|9276.9|9272.4|9275.3|9271|119
1641852600000|2022-01-10 22:10:00|9277|9271.1|9276.9|9272.1|9277.6|9272.4|9274.9|9269.6|282
1641852900000|2022-01-10 22:15:00|9276.8|9272|9275.6|9271.9|9277.4|9272.1|9275.6|9269.9|314
1641853200000|2022-01-10 22:20:00|9275.8|9271.7|9276.6|9271|9277.4|9272.1|9275.5|9270.4|299
1641853500000|2022-01-10 22:25:00|9277|9271.4|9272.8|9268.9|9278|9272.1|9272.4|9267.1|312
1641853800000|2022-01-10 22:30:00|9272.7|9260|9272.4|9266.1|9275.5|9268|9271.7|9257.2|726
1641854100000|2022-01-10 22:35:00|9272.5|9266.2|9272.8|9264.9|9273.9|9266.7|9270.9|9262.7|644
1641854400000|2022-01-10 22:40:00|9272.9|9264.4|9271.7|9266.3|9274|9267|9270.9|9263.6|432
1641854700000|2022-01-10 22:45:00|9271.8|9266.4|9273.1|9266.6|9274.7|9268.4|9271|9262.6|616
1641855000000|2022-01-10 22:50:00|9273.4|9266.7|9272.6|9266.6|9274.3|9268.6|9271.9|9264.3|292
1641855300000|2022-01-10 22:55:00|9272.3|9266|9272.6|9266|9273.8|9267.9|9272|9264.6|198
1641855600000|2022-01-10 23:00:00|9272.5|9265.9|9273.3|9270.9|9276.6|9271.2|9272.2|9265.3|534
1641855900000|2022-01-10 23:05:00|9273.7|9270.7|9273.3|9270.9|9273.9|9271.1|9273|9270.4|199
1641856200000|2022-01-10 23:10:00|9273.4|9271|9273.3|9270.9|9273.8|9271.4|9272.3|9269.9|130
1641856500000|2022-01-10 23:15:00|9273.2|9270.8|9272.6|9271.1|9274.5|9272.5|9272.6|9270.6|155
1641856800000|2022-01-10 23:20:00|9272.7|9271.2|9272.3|9269.9|9273.2|9271.3|9272|9269.7|150
1641857100000|2022-01-10 23:25:00|9272.2|9269.8|9271.4|9269.9|9272.2|9270|9271.1|9269|128
1641857400000|2022-01-10 23:30:00|9271.2|9269.7|9273.6|9271.2|9274.3|9271.9|9271.2|9269.2|137
1641857700000|2022-01-10 23:35:00|9273.7|9271.3|9273.7|9271.3|9274.3|9272|9273|9270.9|139
1641858000000|2022-01-10 23:40:00|9273.3|9270.9|9273.8|9271.4|9274.4|9272.4|9272.9|9270.9|161
1641858300000|2022-01-10 23:45:00|9273.9|9271.5|9273.2|9271.7|9274.6|9272.5|9273.1|9271|155
1641858600000|2022-01-10 23:50:00|9273.6|9271.2|9273.2|9271.7|9274.4|9272.4|9273.1|9271|126
1641858900000|2022-01-10 23:55:00|9273.3|9271.8|9273.3|9271.8|9274.1|9272.1|9273|9271.1|100
1641859200000|2022-01-11 00:00:00|9273.1|9271.6|9271.3|9269.8|9273.5|9271.8|9271.2|9269.7|218
1641859500000|2022-01-11 00:05:00|9271.2|9269.7|9271.4|9269.9|9272|9270.1|9270.3|9268.5|98
1641859800000|2022-01-11 00:10:00|9271.5|9270|9271.3|9269.8|9271.9|9270.1|9270.4|9268.6|96
1641860100000|2022-01-11 00:15:00|9271.2|9269.7|9269.7|9268.2|9271.4|9269.8|9269.4|9267.6|117
1641860400000|2022-01-11 00:20:00|9269.6|9268.1|9269.6|9268.1|9270|9268.3|9269|9267.1|140
1641860700000|2022-01-11 00:25:00|9269.7|9268.2|9270.1|9267.7|9270.2|9268.4|9269.5|9267.6|116
1641861000000|2022-01-11 00:30:00|9270|9267.6|9270.4|9268.9|9271|9269.1|9269.4|9267|142
1641861300000|2022-01-11 00:35:00|9270.5|9269|9271.1|9268.7|9271.2|9269.2|9270.3|9268.4|146
1641861600000|2022-01-11 00:40:00|9270.6|9269.1|9271.2|9269.7|9272|9270.1|9270.5|9268.6|177
1641861900000|2022-01-11 00:45:00|9271.7|9269.3|9270.5|9269|9271.7|9269.3|9270.3|9268.4|149
1641862200000|2022-01-11 00:50:00|9270.6|9269.1|9268.7|9267.2|9270.9|9269.4|9268.5|9266.6|217
1641862500000|2022-01-11 00:55:00|9268.6|9267.1|9269.3|9266.9|9270|9268.1|9268|9266|187
1641862800000|2022-01-11 01:00:00|9269.2|9266.8|9268.7|9267.2|9269.6|9267.5|9268|9266|154
1641863100000|2022-01-11 01:05:00|9268.6|9267.1|9269.4|9267|9270.1|9268.2|9268.1|9266.2|150
1641863400000|2022-01-11 01:10:00|9269|9267.5|9269.6|9268.1|9269.8|9268.2|9268.4|9266.4|238
1641863700000|2022-01-11 01:15:00|9269.5|9268|9268.7|9267.2|9270.2|9268.2|9268.2|9266.4|224
1641864000000|2022-01-11 01:20:00|9268.6|9267.1|9268|9266.5|9269.4|9267.5|9267.9|9265.8|134
1641864300000|2022-01-11 01:25:00|9267.7|9266.2|9266.8|9264.4|9268.3|9266.6|9265.4|9263.8|136
1641864600000|2022-01-11 01:30:00|9267.2|9264.8|9266.8|9265.3|9267.8|9265.9|9266.5|9264.3|149
1641864900000|2022-01-11 01:35:00|9266.7|9265.2|9269.4|9267.9|9269.7|9268.2|9266.7|9265.2|185
1641865200000|2022-01-11 01:40:00|9269.3|9267.8|9269.5|9268|9270.9|9269.1|9268.8|9267.3|244
1641865500000|2022-01-11 01:45:00|9269.6|9268.1|9270.2|9268.7|9270.9|9269|9268.5|9266.4|259
1641865800000|2022-01-11 01:50:00|9269.9|9267.5|9270.4|9268.9|9271.7|9269.8|9269.2|9267.4|234
1641866100000|2022-01-11 01:55:00|9270.5|9269|9270.6|9269.1|9270.8|9269.3|9269.5|9267.5|250
1641866400000|2022-01-11 02:00:00|9270.5|9269|9271.2|9269.7|9271.3|9269.8|9270.2|9268.5|149
1641866700000|2022-01-11 02:05:00|9271.3|9269.8|9271.1|9269.6|9272.5|9271|9271|9269|97
1641867000000|2022-01-11 02:10:00|9271|9269.5|9267.2|9265.7|9271.2|9269.7|9266.6|9265|208
1641867300000|2022-01-11 02:15:00|9267.1|9265.6|9265.6|9263.2|9267.4|9265.6|9265.1|9263.2|214
1641867600000|2022-01-11 02:20:00|9265.7|9263.3|9265|9263.5|9265.9|9264|9264.9|9262.9|228
1641867900000|2022-01-11 02:25:00|9265.1|9263.6|9263.6|9262.1|9265.5|9263.6|9263.3|9261.4|254
1641868200000|2022-01-11 02:30:00|9263.5|9262|9263.8|9262.3|9264.6|9262.8|9263.3|9261.5|219
1641868500000|2022-01-11 02:35:00|9263.7|9262.2|9265.1|9263.6|9265.2|9263.7|9263.4|9261.7|169
1641868800000|2022-01-11 02:40:00|9265|9263.5|9264.5|9263|9265.8|9264.3|9264.1|9262.6|148
1641869100000|2022-01-11 02:45:00|9264.8|9263.3|9264.9|9263.4|9264.9|9263.4|9263.6|9262.1|132
1641869400000|2022-01-11 02:50:00|9264.8|9263.3|9266.1|9264.6|9266.6|9264.9|9264.7|9263.2|190
1641869700000|2022-01-11 02:55:00|9266|9264.5|9265.3|9263.8|9266.5|9265|9264.4|9262.9|193
1641870000000|2022-01-11 03:00:00|9265.4|9263.9|9265.3|9263.8|9265.9|9263.9|9264.2|9262.6|223
1641870300000|2022-01-11 03:05:00|9265.2|9263.7|9263.4|9261.9|9265.3|9263.8|9263.3|9261.6|176
1641870600000|2022-01-11 03:10:00|9263.5|9262|9264.3|9262.8|9265.1|9263.6|9263.4|9261.9|157
1641870900000|2022-01-11 03:15:00|9264.1|9262.6|9263.8|9262.3|9264.9|9263.2|9263.3|9261.7|154
1641871200000|2022-01-11 03:20:00|9263.7|9262.2|9263.4|9261.9|9264.7|9262.8|9263.2|9261.3|98
1641871500000|2022-01-11 03:25:00|9263.3|9261.8|9264.7|9263.2|9265.1|9263.2|9262.4|9260.9|150
1641871800000|2022-01-11 03:30:00|9264.6|9263.1|9264.5|9263|9264.9|9263.4|9264.4|9262.9|130
1641872100000|2022-01-11 03:35:00|9264.6|9263.1|9265.2|9263.7|9265.9|9264|9264.5|9263|107
1641872400000|2022-01-11 03:40:00|9265.3|9263.8|9264.7|9263.2|9266.1|9264.6|9264.4|9262.6|111
1641872700000|2022-01-11 03:45:00|9265.2|9262.8|9265.1|9263.6|9265.7|9263.8|9264.7|9262.7|91
1641873000000|2022-01-11 03:50:00|9265.2|9263.7|9266.1|9264.6|9266.5|9264.7|9265|9263.5|99
1641873300000|2022-01-11 03:55:00|9266.2|9264.7|9265.8|9264.3|9266.6|9264.7|9265.8|9263.9|121
1641873600000|2022-01-11 04:00:00|9265.9|9264.4|9265|9263.5|9266.4|9264.5|9264.8|9263|129
1641873900000|2022-01-11 04:05:00|9264.9|9263.4|9266|9264.5|9266.9|9265.2|9264.9|9263|105
1641874200000|2022-01-11 04:10:00|9266.2|9263.8|9266.7|9265.2|9267.2|9265.4|9265.6|9263.8|143
1641874500000|2022-01-11 04:15:00|9266.6|9265.1|9266.3|9264.8|9266.7|9265.1|9265.8|9263.8|131
1641874800000|2022-01-11 04:20:00|9266.4|9264.9|9265.7|9264.2|9266.9|9265|9265|9263.1|188
1641875100000|2022-01-11 04:25:00|9265.6|9264.1|9266|9264.5|9266.5|9264.7|9265.1|9263.2|133
1641875400000|2022-01-11 04:30:00|9266.1|9264.6|9266|9264.5|9266.2|9264.6|9265.1|9263.3|112
1641875700000|2022-01-11 04:35:00|9265.9|9264.4|9266|9264.5|9266.2|9264.7|9265.6|9264.1|86
1641876000000|2022-01-11 04:40:00|9266.1|9264.6|9266|9263.6|9266.9|9264.8|9265.2|9263.6|75
1641876300000|2022-01-11 04:45:00|9265.5|9264|9266.3|9264.8|9266.7|9264.9|9264.8|9263.3|63
1641876600000|2022-01-11 04:50:00|9266.2|9264.7|9266|9264.5|9266.5|9265|9266|9264.1|54
1641876900000|2022-01-11 04:55:00|9265.9|9264.4|9264.7|9263.2|9266|9264.5|9264.5|9262.7|107
1641877200000|2022-01-11 05:00:00|9264.6|9263.1|9263.5|9262|9264.9|9263.1|9263.4|9261.8|100
1641877500000|2022-01-11 05:05:00|9263.6|9262.1|9264.3|9262.8|9264.8|9263|9263.3|9261.7|140
1641877800000|2022-01-11 05:10:00|9264.2|9262.7|9264.2|9261.8|9264.7|9262.9|9263.7|9261.8|107
1641878100000|2022-01-11 05:15:00|9264|9261.6|9262.6|9261.1|9264.2|9262.5|9262.6|9260.7|143
1641878400000|2022-01-11 05:20:00|9263|9261.5|9263|9261.5|9263.7|9261.9|9262.9|9260.9|104
1641878700000|2022-01-11 05:25:00|9262.9|9261.4|9262.9|9261.4|9263.1|9261.6|9262.6|9261.1|54
1641879000000|2022-01-11 05:30:00|9262.8|9261.3|9262.5|9261|9263.2|9261.5|9262.2|9260.2|97
1641879300000|2022-01-11 05:35:00|9262.6|9261.1|9261|9259.5|9262.7|9261.2|9261|9259.1|102
1641879600000|2022-01-11 05:40:00|9261.1|9259.6|9260.9|9259.4|9261.4|9259.6|9260|9258.1|109
1641879900000|2022-01-11 05:45:00|9261|9259.5|9260|9258.5|9261.4|9259.7|9259.7|9257.9|111
1641880200000|2022-01-11 05:50:00|9260.1|9258.6|9262.9|9261.4|9263|9261.5|9259.9|9258.1|117
1641880500000|2022-01-11 05:55:00|9263|9261.5|9263.6|9262.1|9264.1|9262.6|9262.6|9261.1|143
1641880800000|2022-01-11 06:00:00|9263.5|9262|9261.7|9260.2|9263.5|9262|9261.5|9259.6|116
1641881100000|2022-01-11 06:05:00|9261.6|9260.1|9260.6|9259.1|9262.8|9261.3|9260.6|9258.8|201
1641881400000|2022-01-11 06:10:00|9260.7|9259.2|9261|9258.6|9261.6|9259.5|9259.9|9258|183
1641881700000|2022-01-11 06:15:00|9261.1|9258.7|9260.7|9258.3|9261.1|9258.9|9259.7|9257.6|204
1641882000000|2022-01-11 06:20:00|9260.6|9258.2|9260.6|9258.2|9261.7|9259.6|9259.8|9257.9|229
1641882300000|2022-01-11 06:25:00|9260.5|9258.1|9261.1|9259.6|9261.8|9259.8|9259.9|9257.9|226
1641882600000|2022-01-11 06:30:00|9261|9259.5|9261.9|9260.4|9262|9260.5|9259.9|9257.9|232
1641882900000|2022-01-11 06:35:00|9262|9260.5|9264|9261.6|9264.6|9262.7|9261.4|9259.5|248
1641883200000|2022-01-11 06:40:00|9263.9|9261.5|9265.3|9263.8|9266.3|9264.4|9262.5|9260.3|283
1641883500000|2022-01-11 06:45:00|9265.4|9263.9|9266.6|9264.2|9266.9|9265.2|9264.3|9262.3|245
1641883800000|2022-01-11 06:50:00|9266.7|9264.3|9261.9|9260.4|9267.6|9266|9261.5|9259.5|448
1641884100000|2022-01-11 06:55:00|9261.8|9260.3|9261.2|9258.8|9262.1|9260.4|9259.9|9257.9|260
1641884400000|2022-01-11 07:00:00|9261.1|9258.7|9260.7|9259.2|9261.7|9260.2|9259.6|9257.7|357
1641884700000|2022-01-11 07:05:00|9260.8|9259.3|9259.2|9257.7|9262.5|9260.8|9259|9257|376
1641885000000|2022-01-11 07:10:00|9259.3|9257.8|9257.9|9255.5|9260.3|9258.8|9256.8|9254.9|510
1641885300000|2022-01-11 07:15:00|9258|9255.6|9257.5|9256|9258.2|9256.5|9255.2|9253.7|319
1641885600000|2022-01-11 07:20:00|9257.7|9256.2|9257.8|9256.3|9261.2|9259.7|9257.5|9256|284
1641885900000|2022-01-11 07:25:00|9257.9|9256.4|9258.4|9256.9|9260|9258.4|9257.3|9255.7|284
1641886200000|2022-01-11 07:30:00|9258.5|9257|9258.9|9256.5|9260.1|9258.5|9256.7|9254.8|371
1641886500000|2022-01-11 07:35:00|9259|9256.6|9258|9256.5|9259.1|9257.3|9256.9|9255.3|358
1641886800000|2022-01-11 07:40:00|9257.9|9256.4|9258.1|9255.7|9258.9|9257.1|9255.9|9254.4|272
1641887100000|2022-01-11 07:45:00|9258.2|9255.8|9257.6|9256.1|9258.2|9256.7|9255.6|9253.7|279
1641887400000|2022-01-11 07:50:00|9257.7|9256.2|9258|9256.5|9260.2|9258.7|9257.4|9255.3|364
1641887700000|2022-01-11 07:55:00|9257.8|9256.3|9254.1|9252.6|9257.8|9256.3|9253.2|9251.1|362
1641888000000|2022-01-11 08:00:00|9254.2|9252.7|9258|9256.5|9258.6|9257.1|9253.6|9251.9|581
1641888300000|2022-01-11 08:05:00|9258.1|9256.6|9254|9252.5|9258.6|9256.6|9249.3|9247.6|706
1641888600000|2022-01-11 08:10:00|9253.9|9252.4|9255.5|9254|9255.6|9254.1|9251.8|9249.8|630
1641888900000|2022-01-11 08:15:00|9255.6|9254.1|9256.8|9255.3|9259.3|9257.8|9255.5|9253.6|438
1641889200000|2022-01-11 08:20:00|9256.9|9255.4|9258.1|9256.6|9258.8|9257|9255.1|9253.4|447
1641889500000|2022-01-11 08:25:00|9258|9256.5|9260.3|9258.8|9260.9|9259.4|9257.5|9256|477
1641889800000|2022-01-11 08:30:00|9260.1|9258.6|9254.2|9252.7|9260.7|9259|9253.3|9251.7|484
1641890100000|2022-01-11 08:35:00|9254.1|9252.6|9255|9253.5|9257.1|9255.6|9252.5|9251|346
1641890400000|2022-01-11 08:40:00|9255.1|9253.6|9249.1|9247.6|9255.2|9253.7|9249.1|9247.6|359
1641890700000|2022-01-11 08:45:00|9249|9247.5|9252.5|9251|9253.5|9251.7|9248.2|9246.7|414
1641891000000|2022-01-11 08:50:00|9252.6|9251.1|9248.8|9247.3|9253.3|9251.6|9248.4|9246.2|423
1641891300000|2022-01-11 08:55:00|9248.9|9247.4|9249.8|9248.3|9250.6|9249.1|9247.5|9245.6|413
1641891600000|2022-01-11 09:00:00|9249.6|9248.1|9254.1|9251.7|9254.8|9253.1|9249.6|9247.7|476
1641891900000|2022-01-11 09:05:00|9254|9251.6|9251.6|9250.1|9256.4|9254.8|9251.4|9249.9|426
1641892200000|2022-01-11 09:10:00|9251.7|9250.2|9247.3|9245.8|9254.5|9253|9247|9245.5|456
1641892500000|2022-01-11 09:15:00|9247.1|9245.6|9245.7|9244.2|9247.6|9246.1|9245.3|9243.7|360
1641892800000|2022-01-11 09:20:00|9245.8|9244.3|9245.5|9244|9246.8|9245.2|9243|9241.5|359
1641893100000|2022-01-11 09:25:00|9245.6|9244.1|9251.6|9250.1|9252.6|9251.1|9245.5|9244|419
1641893400000|2022-01-11 09:30:00|9251.7|9250.2|9254.1|9252.6|9256.6|9255.1|9251|9249.3|437
1641893700000|2022-01-11 09:35:00|9254.2|9252.7|9257.3|9255.8|9259.7|9257.7|9254.1|9252.2|491
1641894000000|2022-01-11 09:40:00|9256.9|9255.4|9258.5|9257|9258.6|9257.1|9254.3|9252.4|448
1641894300000|2022-01-11 09:45:00|9258.8|9257.3|9258.4|9256.9|9262.1|9260.3|9256.7|9254.8|661
1641894600000|2022-01-11 09:50:00|9258.2|9256.7|9262.4|9260|9263.6|9261.8|9257.7|9255.6|682
1641894900000|2022-01-11 09:55:00|9261.6|9260.1|9263|9261.5|9264.9|9263.1|9261|9258.9|554
1641895200000|2022-01-11 10:00:00|9262.9|9261.4|9259.4|9257.9|9264.6|9263.1|9258.9|9257.2|564
1641895500000|2022-01-11 10:05:00|9259.5|9258|9264.8|9263.3|9264.9|9263.3|9258.3|9256.7|431
1641895800000|2022-01-11 10:10:00|9265.1|9263.6|9263.6|9262.1|9266.7|9265|9263.5|9261.8|414
1641896100000|2022-01-11 10:15:00|9263.5|9262|9264.3|9261.9|9264.3|9262.5|9259.3|9257.7|413
1641896400000|2022-01-11 10:20:00|9264|9262.5|9266.7|9264.3|9267.6|9265.6|9263.9|9262.2|534
1641896700000|2022-01-11 10:25:00|9266.9|9264.5|9266.2|9264.7|9267.9|9266.1|9264.4|9262.5|454
1641897000000|2022-01-11 10:30:00|9266|9264.5|9263.6|9262.1|9267.6|9265.6|9263.4|9261.5|411
1641897300000|2022-01-11 10:35:00|9263.5|9262|9262.7|9261.2|9263.6|9262.1|9259.3|9257.8|378
1641897600000|2022-01-11 10:40:00|9262.8|9261.3|9262.7|9261.2|9263.6|9261.9|9260.4|9258.9|323
1641897900000|2022-01-11 10:45:00|9262.6|9261.1|9265.2|9262.8|9266|9264.5|9261.6|9260.1|406
1641898200000|2022-01-11 10:50:00|9264.5|9263|9267.1|9265.6|9269|9267|9263.4|9261.6|302
1641898500000|2022-01-11 10:55:00|9267.3|9265.8|9267|9265.5|9268.1|9266.6|9262.4|9260.7|376
1641898800000|2022-01-11 11:00:00|9266.9|9265.4|9268.3|9266.8|9270.1|9268.6|9266.7|9264.8|608
1641899100000|2022-01-11 11:05:00|9268.4|9266|9269.6|9268.1|9269.7|9268.2|9266.9|9265|323
1641899400000|2022-01-11 11:10:00|9269.1|9267.6|9267.5|9265.1|9269.8|9268|9266.8|9265|263
1641899700000|2022-01-11 11:15:00|9267.4|9265|9268.8|9266.4|9269.2|9267.3|9265.4|9263.5|421
1641900000000|2022-01-11 11:20:00|9268.6|9266.2|9267.4|9265.9|9268.6|9266.7|9266|9264.3|280
1641900300000|2022-01-11 11:25:00|9267.3|9265.8|9267.1|9264.7|9267.5|9265.8|9265.3|9263.8|279
1641900600000|2022-01-11 11:30:00|9267|9265.5|9266.8|9265.3|9268.6|9267.1|9266|9264.1|310
1641900900000|2022-01-11 11:35:00|9266.9|9265.4|9264.4|9262.9|9266.9|9265.4|9263|9261.5|244
1641901200000|2022-01-11 11:40:00|9264.3|9262.8|9263.3|9261.8|9265.4|9263.9|9262.7|9260.9|233
1641901500000|2022-01-11 11:45:00|9263.5|9262|9263|9261.5|9265.1|9263.3|9262.8|9260.9|346
1641901800000|2022-01-11 11:50:00|9263.1|9261.6|9263.6|9261.2|9265.2|9263.7|9261.6|9259.9|516
1641902100000|2022-01-11 11:55:00|9263.8|9261.4|9265.9|9264.4|9266.3|9264.5|9262.7|9261|658
1641902400000|2022-01-11 12:00:00|9265.8|9264.3|9264|9262.5|9266.4|9264.9|9263.1|9261.5|555
1641902700000|2022-01-11 12:05:00|9263.9|9262.4|9268.3|9266.8|9268.7|9266.8|9263|9261.4|473
1641903000000|2022-01-11 12:10:00|9268.4|9266.9|9267.1|9265.6|9270.2|9268.3|9267|9265.1|465
1641903300000|2022-01-11 12:15:00|9267|9265.5|9269.3|9267.8|9269.7|9268.1|9266.4|9264.5|474
1641903600000|2022-01-11 12:20:00|9269.6|9268.1|9270.5|9268.1|9270.6|9269.1|9268.6|9266.7|334
1641903900000|2022-01-11 12:25:00|9270|9268.5|9269|9267.5|9270.2|9268.5|9267.8|9266.2|433
1641904200000|2022-01-11 12:30:00|9269.1|9267.6|9267.5|9266|9269.7|9268.1|9265.8|9263.9|400
1641904500000|2022-01-11 12:35:00|9267.9|9265.5|9267.2|9265.7|9268|9266.2|9264.9|9263.4|377
1641904800000|2022-01-11 12:40:00|9267.5|9266|9267.2|9265.7|9269.9|9268.2|9265.2|9263.3|386
1641905100000|2022-01-11 12:45:00|9267.1|9265.6|9267.4|9265.9|9268|9265.9|9265.5|9263.6|328
1641905400000|2022-01-11 12:50:00|9267.5|9266|9268.2|9266.7|9268.6|9267|9266.3|9264.3|334
1641905700000|2022-01-11 12:55:00|9267.7|9266.2|9267.5|9265.1|9268.4|9266.8|9265.5|9263.7|666
1641906000000|2022-01-11 13:00:00|9267.2|9264.8|9265.6|9264.1|9269.1|9267.6|9265.2|9263.7|499
1641906300000|2022-01-11 13:05:00|9265.7|9264.2|9266.1|9264.6|9268.3|9266.8|9265.2|9263.2|453
1641906600000|2022-01-11 13:10:00|9266|9264.5|9264.7|9263.2|9267.9|9266.4|9264.7|9263.2|449
1641906900000|2022-01-11 13:15:00|9264.8|9263.3|9262.6|9261.1|9265.6|9264.1|9261.3|9259.5|516
1641907200000|2022-01-11 13:20:00|9262.7|9261.2|9265.7|9264.2|9265.9|9264.4|9262.3|9260.8|569
1641907500000|2022-01-11 13:25:00|9265.8|9264.3|9269|9266.6|9269.8|9268|9265|9263.5|567
1641907800000|2022-01-11 13:30:00|9269.1|9266.7|9267.8|9266.3|9269.7|9268.2|9266.6|9265.1|456
1641908100000|2022-01-11 13:35:00|9267.7|9266.2|9269.9|9268.4|9270.8|9269.3|9266.4|9264.9|515
1641908400000|2022-01-11 13:40:00|9269.8|9268.3|9271.6|9270.1|9273.1|9271.2|9269|9267.3|644
1641908700000|2022-01-11 13:45:00|9271.7|9270.2|9272.3|9270.8|9272.8|9271|9268.1|9266.6|611
1641909000000|2022-01-11 13:50:00|9272.2|9270.7|9270.7|9269.2|9273.2|9271.7|9269.7|9268|499
1641909300000|2022-01-11 13:55:00|9270.6|9269.1|9272.8|9271.3|9273.2|9271.4|9269.6|9267.8|513
1641909600000|2022-01-11 14:00:00|9272.7|9271.2|9270.7|9269.2|9273.3|9271.7|9270.4|9268.7|597
1641909900000|2022-01-11 14:05:00|9270.8|9269.3|9273|9271.5|9273.3|9271.8|9269.2|9267.6|611
1641910200000|2022-01-11 14:10:00|9273.1|9271.6|9273.4|9271.9|9275|9273.2|9269.6|9268|714
1641910500000|2022-01-11 14:15:00|9273.5|9272|9273.9|9272.4|9275|9273.1|9271.2|9269.4|644
1641910800000|2022-01-11 14:20:00|9274|9272.5|9272.6|9271.1|9274.8|9273|9271|9269.3|575
1641911100000|2022-01-11 14:25:00|9272.9|9271.4|9272.7|9271.2|9275.2|9273.5|9271.7|9270.2|550
1641911400000|2022-01-11 14:30:00|9272.8|9271.3|9268.8|9267.3|9273.3|9271.4|9267.6|9266.1|638
1641911700000|2022-01-11 14:35:00|9268.9|9267.4|9268.2|9266.7|9270.1|9268.6|9266.8|9264.9|588
1641912000000|2022-01-11 14:40:00|9268.4|9266.9|9274.4|9272.9|9275.2|9273.7|9267.6|9265.9|697
1641912300000|2022-01-11 14:45:00|9274.6|9273.1|9273.8|9272.3|9279|9277.5|9273.3|9271.4|829
1641912600000|2022-01-11 14:50:00|9273.7|9272.2|9273.3|9271.8|9275.7|9273.9|9270.8|9268.8|796
1641912900000|2022-01-11 14:55:00|9273.2|9271.7|9271.4|9269.9|9274.4|9272.6|9268.6|9266.7|672
1641913200000|2022-01-11 15:00:00|9271.5|9270|9262.7|9261.2|9271.9|9270.3|9261.8|9259.8|708
1641913500000|2022-01-11 15:05:00|9262.6|9261.1|9257.8|9256.3|9262.6|9261.1|9256.7|9255.2|698
1641913800000|2022-01-11 15:10:00|9257.9|9256.4|9261.1|9258.7|9263.7|9261.8|9257.1|9255.6|741
1641914100000|2022-01-11 15:15:00|9260.6|9259.1|9261|9258.6|9263.3|9261.4|9259.6|9257.7|584
1641914400000|2022-01-11 15:20:00|9260.4|9258.9|9258.7|9257.2|9260.9|9259|9256.9|9255|579
1641914700000|2022-01-11 15:25:00|9258.6|9257.1|9258|9256.5|9260.3|9258.3|9255.1|9253.4|582
1641915000000|2022-01-11 15:30:00|9258.1|9256.6|9256.8|9255.3|9258.8|9257.2|9255.5|9253.1|712
1641915300000|2022-01-11 15:35:00|9256.4|9254.9|9253.4|9251.9|9256.7|9254.9|9252|9250.5|511
1641915600000|2022-01-11 15:40:00|9253.5|9252|9258.8|9257.3|9261.4|9259.9|9251.9|9250.4|531
1641915900000|2022-01-11 15:45:00|9258.7|9257.2|9254.6|9253.1|9258.8|9257.3|9251.8|9250|745
1641916200000|2022-01-11 15:50:00|9255.1|9253.6|9258.8|9257.3|9260.6|9258.8|9254|9252.5|819
1641916500000|2022-01-11 15:55:00|9258.7|9257.2|9253.6|9252.1|9258.8|9257.3|9252.4|9250.7|929
1641916800000|2022-01-11 16:00:00|9253.7|9252.2|9246.5|9245|9253.9|9252.4|9245.9|9243.8|801
1641917100000|2022-01-11 16:05:00|9247|9244.6|9244.3|9242.8|9248.2|9246.4|9243.4|9241.5|665
1641917400000|2022-01-11 16:10:00|9244.2|9242.7|9243.6|9241.2|9245.9|9243.8|9242.1|9240.2|655
1641917700000|2022-01-11 16:15:00|9243.5|9241.1|9239.4|9237.9|9244.1|9242.5|9236.4|9234.5|661
1641918000000|2022-01-11 16:20:00|9239.3|9237.8|9239.4|9237.9|9241.8|9240.3|9237|9235.4|616
1641918300000|2022-01-11 16:25:00|9239.2|9237.7|9238.9|9236.5|9240|9238.1|9236.6|9235.1|687
1641918600000|2022-01-11 16:30:00|9238.8|9236.4|9239.2|9237.7|9239.7|9237.8|9236.2|9234.3|604
1641918900000|2022-01-11 16:35:00|9239|9237.5|9236.9|9235.4|9239.8|9237.9|9236.1|9234.3|341
1641919200000|2022-01-11 16:40:00|9237.5|9235.1|9236.5|9235|9238.8|9236.9|9235.7|9234.1|520
1641919500000|2022-01-11 16:45:00|9236.9|9234.5|9237.8|9235.4|9239.9|9237.9|9236.5|9234.5|489
1641919800000|2022-01-11 16:50:00|9237.7|9235.3|9237.8|9236.3|9239.3|9237.3|9235.9|9234|491
1641920100000|2022-01-11 16:55:00|9237.7|9236.2|9239.6|9238.1|9239.9|9238.1|9237|9235.5|431
1641920400000|2022-01-11 17:00:00|9239.3|9237.8|9244.4|9242.9|9244.9|9242.9|9238.4|9236.9|627
1641920700000|2022-01-11 17:05:00|9245.1|9242.7|9242.7|9241.2|9245.3|9243.5|9241.1|9239.6|397
1641921000000|2022-01-11 17:10:00|9242.6|9241.1|9244.5|9243|9245|9243.1|9240.7|9238.8|474
1641921300000|2022-01-11 17:15:00|9244.3|9242.8|9245.2|9243.7|9245.9|9243.9|9243|9241.2|400
1641921600000|2022-01-11 17:20:00|9245|9243.5|9244.9|9242.5|9247.3|9245.5|9243.9|9242.1|420
1641921900000|2022-01-11 17:25:00|9244.4|9242.9|9245.3|9243.8|9245.6|9243.9|9242.7|9241.2|300
1641922200000|2022-01-11 17:30:00|9245.4|9243.9|9247.8|9246.3|9248.5|9246.6|9244.1|9242.2|339
1641922500000|2022-01-11 17:35:00|9247.7|9246.2|9248.5|9247|9250.2|9248.1|9246.5|9245|257
1641922800000|2022-01-11 17:40:00|9248.4|9246.9|9249.5|9248|9250.1|9248.1|9246.6|9244.9|306
1641923100000|2022-01-11 17:45:00|9249.4|9247.9|9249.8|9248.3|9250|9248.5|9246.5|9245|234
1641923400000|2022-01-11 17:50:00|9249.7|9248.2|9249.1|9247.6|9250|9248.3|9247.9|9246.4|335
1641923700000|2022-01-11 17:55:00|9249.2|9247.7|9248.8|9247.3|9251.1|9249.6|9248|9246.5|270
1641924000000|2022-01-11 18:00:00|9248.7|9247.2|9248.5|9247|9249.9|9248.2|9246.7|9244.9|348
1641924300000|2022-01-11 18:05:00|9248.6|9247.1|9248.6|9247.1|9249.7|9248.1|9248|9246.4|349
1641924600000|2022-01-11 18:10:00|9248.5|9247|9247.4|9245|9248.8|9247.3|9246.6|9244.2|229
1641924900000|2022-01-11 18:15:00|9247.3|9244.9|9244.9|9243.4|9248|9246.2|9244.2|9241.8|489
1641925200000|2022-01-11 18:20:00|9245.3|9242.9|9244.2|9241.8|9245.9|9244.1|9243.4|9241|349
1641925500000|2022-01-11 18:25:00|9244.1|9241.7|9246.4|9244|9246.4|9244.4|9243.7|9240.2|468
1641925800000|2022-01-11 18:30:00|9246.3|9243.9|9244.2|9241.8|9246.7|9244.9|9242.8|9240.4|365
1641926100000|2022-01-11 18:35:00|9243.8|9242.3|9244.3|9241.9|9244.4|9242.6|9242.5|9240.5|296
1641926400000|2022-01-11 18:40:00|9244.4|9242|9241.6|9240.1|9244.4|9242.5|9240.1|9238.6|327
1641926700000|2022-01-11 18:45:00|9241.7|9240.2|9239.2|9237.7|9241.7|9240.2|9239|9237.5|265
1641927000000|2022-01-11 18:50:00|9239.1|9237.6|9240.7|9239.2|9240.8|9239.3|9238.2|9235.8|346
1641927300000|2022-01-11 18:55:00|9240.8|9239.3|9240|9238.5|9241.1|9239.6|9239.8|9238.1|214
1641927600000|2022-01-11 19:00:00|9239.9|9238.4|9238.2|9236.7|9240.8|9239.3|9237.4|9235.9|346
1641927900000|2022-01-11 19:05:00|9238.3|9236.8|9235.4|9233.9|9239.2|9237.7|9234.9|9233.4|317
1641928200000|2022-01-11 19:10:00|9235.5|9234|9235.1|9233.6|9237.6|9236.1|9234.7|9233|319
1641928500000|2022-01-11 19:15:00|9235|9233.5|9237.2|9235.7|9237.3|9235.8|9233.7|9232|255
1641928800000|2022-01-11 19:20:00|9237.3|9235.8|9239.3|9237.8|9239.4|9237.9|9237.2|9235.7|299
1641929100000|2022-01-11 19:25:00|9239.4|9237.9|9241.7|9240.2|9242.4|9240.9|9239.4|9237.9|284
1641929400000|2022-01-11 19:30:00|9241.6|9240.1|9242.4|9240.9|9243.3|9241.8|9241.5|9239.4|244
1641929700000|2022-01-11 19:35:00|9242.5|9241|9242.2|9239.8|9242.5|9241|9240.9|9239.4|259
1641930000000|2022-01-11 19:40:00|9242.1|9239.7|9241.4|9239|9243.4|9241.6|9241|9238.9|186
1641930300000|2022-01-11 19:45:00|9241.3|9238.9|9240.4|9238.9|9241.9|9240|9240.3|9238.3|216
1641930600000|2022-01-11 19:50:00|9240.5|9239|9237.5|9236|9241.1|9239.1|9237.2|9235.2|353
1641930900000|2022-01-11 19:55:00|9237.6|9236.1|9237.4|9235.9|9239.2|9237.4|9236|9234.5|425
1641931200000|2022-01-11 20:00:00|9237.5|9236|9238.6|9236.2|9238.8|9236.7|9236.6|9234.4|395
1641931500000|2022-01-11 20:05:00|9238.5|9236.1|9237.9|9235.5|9238.9|9236.5|9236.7|9234.4|311
1641931800000|2022-01-11 20:10:00|9237.8|9235.4|9240.1|9237.7|9240.4|9238|9237.4|9235.4|276
1641932100000|2022-01-11 20:15:00|9240.3|9237.9|9239.1|9237.6|9240.7|9238.9|9238.3|9236.4|254
1641932400000|2022-01-11 20:20:00|9239|9236.6|9238.5|9237|9240.5|9238.6|9237.8|9235.7|234
1641932700000|2022-01-11 20:25:00|9238.4|9236.9|9236.4|9234|9238.7|9237|9235.6|9233.4|354
1641933000000|2022-01-11 20:30:00|9236.6|9234.2|9235.6|9233.2|9237|9235.1|9234.7|9232.8|360
1641933300000|2022-01-11 20:35:00|9235.5|9233.1|9236.6|9234.2|9236.9|9234.7|9235.3|9233.1|289
1641933600000|2022-01-11 20:40:00|9236.5|9234.1|9237.6|9235.2|9238.3|9236|9235.4|9233.2|284
1641933900000|2022-01-11 20:45:00|9237.7|9235.3|9236.5|9235|9238.3|9236|9235.9|9233.8|267
1641934200000|2022-01-11 20:50:00|9237|9234.6|9236.9|9235.4|9239.2|9237.1|9236.6|9234.6|284
1641934500000|2022-01-11 20:55:00|9237.4|9235|9238.5|9236.1|9238.8|9236.7|9235.7|9233.6|424
1641934800000|2022-01-11 21:00:00|9238.1|9236.6|9237.1|9235.6|9239|9236.6|9235.8|9233.9|196
1641935100000|2022-01-11 21:05:00|9237.3|9234.9|9235.9|9234.4|9237.3|9235.3|9235.9|9234.1|82
1641935400000|2022-01-11 21:10:00|9235.8|9234.3|9236.5|9235|9236.8|9235|9235.8|9233.8|106
1641935700000|2022-01-11 21:15:00|9236.4|9234.9|9236.6|9234.2|9237.4|9235.3|9236.2|9234.2|106
1641936000000|2022-01-11 21:20:00|9236.5|9234.1|9237.2|9234.8|9237.2|9235.2|9236.2|9233.9|124
1641936300000|2022-01-11 21:25:00|9237.1|9234.7|9238.6|9236.2|9238.7|9236.8|9236.5|9234.6|169
1641936600000|2022-01-11 21:30:00|9238.1|9236.6|9237.1|9235.6|9238.2|9236.7|9237.1|9235.2|100
1641936900000|2022-01-11 21:35:00|9237.2|9235.7|9236.9|9234.5|9238|9235.9|9236.4|9234.4|134
1641937200000|2022-01-11 21:40:00|9237|9234.6|9236.4|9234.9|9237.1|9235.1|9236.4|9234.2|76
1641937500000|2022-01-11 21:45:00|9236.9|9234.5|9236.3|9234.8|9236.9|9234.8|9235.5|9233.1|146
1641937800000|2022-01-11 21:50:00|9236.2|9234.7|9236.2|9233.8|9236.4|9234.8|9235.2|9233.2|108
1641938100000|2022-01-11 21:55:00|9236.4|9234|9236.2|9231.1|9237.8|9234.3|9235.6|9231.1|220
1641938400000|2022-01-11 22:00:00|9236.6|9231.3|9235.8|9232.4|9237.5|9232.5|9235.6|9229.8|40
1641938700000|2022-01-11 22:05:00|9235.9|9232.5|9236.8|9232|9237.7|9232.9|9235.7|9231|38
1641939000000|2022-01-11 22:10:00|9237.4|9231.5|9237.4|9232.3|9238.3|9232.8|9235.8|9230.4|89
1641939300000|2022-01-11 22:15:00|9237.3|9232.1|9236.7|9231.7|9237.8|9232.8|9234.9|9230.6|127
1641939600000|2022-01-11 22:20:00|9236.6|9232|9237.3|9232.3|9237.5|9232.4|9235.8|9230.7|133
1641939900000|2022-01-11 22:25:00|9236.8|9231.8|9237.2|9230.8|9237.7|9232.9|9235|9230.1|80
1641940200000|2022-01-11 22:30:00|9237.6|9230.7|9246.5|9231.5|9250.1|9235.1|9237.6|9228|264
1641940500000|2022-01-11 22:35:00|9246.4|9231.4|9247.3|9232.3|9248.6|9233.6|9243.8|9228.8|228
1641940800000|2022-01-11 22:40:00|9248.1|9233.1|9245.7|9230.7|9249|9234|9242.9|9227.9|166
1641941100000|2022-01-11 22:45:00|9242.7|9227.7|9242.5|9228.4|9247|9232|9240.3|9226.9|177
1641941400000|2022-01-11 22:50:00|9243|9228|9241.6|9226.6|9245.9|9230.9|9240.9|9225.9|312
1641941700000|2022-01-11 22:55:00|9242|9227|9242.7|9227.7|9243.8|9228.8|9240.9|9225.9|440
1641942000000|2022-01-11 23:00:00|9242.6|9227.6|9236.5|9233.9|9242.6|9234.3|9235.7|9226.4|509
1641942300000|2022-01-11 23:05:00|9236.4|9233.8|9234.7|9232.2|9237.5|9234.1|9234.7|9230.2|205
1641942600000|2022-01-11 23:10:00|9234.8|9232.1|9234.3|9231.9|9235.2|9232.6|9234.3|9231.9|136
1641942900000|2022-01-11 23:15:00|9234.6|9232.2|9233.4|9231|9235.8|9233.1|9233.1|9230.5|167
1641943200000|2022-01-11 23:20:00|9233.6|9231.2|9233.5|9231.1|9234|9231.7|9233|9230.6|99
1641943500000|2022-01-11 23:25:00|9233.6|9231.2|9235.7|9233.3|9235.9|9233.5|9233.5|9231.1|71
1641943800000|2022-01-11 23:30:00|9235.8|9233.4|9235|9232.6|9235.8|9233.4|9234.7|9232.1|119
1641944100000|2022-01-11 23:35:00|9234.9|9232.5|9236|9233.6|9236|9233.6|9234.2|9231.8|120
1641944400000|2022-01-11 23:40:00|9235.9|9233.5|9237.2|9234.8|9237.2|9235.2|9235.6|9233.2|100
1641944700000|2022-01-11 23:45:00|9237.1|9234.7|9236.8|9235.3|9237.5|9235.6|9236.8|9234.6|67
1641945000000|2022-01-11 23:50:00|9236.9|9235.4|9237.6|9235.2|9237.7|9235.7|9236.2|9233.8|107
1641945300000|2022-01-11 23:55:00|9237.5|9235.1|9236.4|9234.9|9237.6|9235.2|9236.2|9234|105
1641945600000|2022-01-12 00:00:00|9236.9|9234.5|9234|9231.6|9237|9234.7|9234|9231.6|225
1641945900000|2022-01-12 00:05:00|9233.9|9231.5|9236.6|9234.2|9236.7|9234.3|9233.9|9231.5|208
1641946200000|2022-01-12 00:10:00|9236.7|9234.3|9234.8|9233.3|9236.9|9234.7|9233.7|9231.6|155
1641946500000|2022-01-12 00:15:00|9235.3|9232.9|9235.2|9232.8|9235.4|9233.2|9234.2|9232.1|100
1641946800000|2022-01-12 00:20:00|9235.1|9232.7|9234.3|9231.9|9235.2|9232.9|9232.9|9230.9|93
1641947100000|2022-01-12 00:25:00|9234.1|9231.7|9232.7|9231.2|9234.4|9232.3|9232.6|9230.8|86
1641947400000|2022-01-12 00:30:00|9232.8|9231.3|9232.7|9231.2|9233.5|9231.7|9232.4|9230.6|85
1641947700000|2022-01-12 00:35:00|9232.5|9231|9233.7|9232.2|9234.3|9232.4|9232.5|9231|71
1641948000000|2022-01-12 00:40:00|9233.8|9232.3|9233.6|9232.1|9234.2|9232.4|9233.4|9231.5|74
1641948300000|2022-01-12 00:45:00|9233.5|9232|9232.9|9231.4|9234.1|9232.1|9232.6|9230.8|88
1641948600000|2022-01-12 00:50:00|9232.8|9231.3|9234.2|9231.8|9235.2|9233.6|9232.7|9230.9|194
1641948900000|2022-01-12 00:55:00|9233.6|9232.1|9234.2|9231.8|9234.7|9232.7|9232.9|9230.8|179
1641949200000|2022-01-12 01:00:00|9234.3|9231.9|9234.2|9232.7|9235|9233.3|9233.6|9231.7|187
1641949500000|2022-01-12 01:05:00|9234.7|9232.3|9233.4|9231.9|9234.8|9233.1|9233.3|9231.4|78
1641949800000|2022-01-12 01:10:00|9233.3|9231.8|9234.8|9233.3|9235.4|9233.6|9232.9|9231|98
1641950100000|2022-01-12 01:15:00|9234.9|9233.4|9234.4|9232.9|9236.9|9235|9234.4|9232.6|185
1641950400000|2022-01-12 01:20:00|9234.5|9233|9235.1|9232.7|9236.5|9234.3|9234.1|9232.1|160
1641950700000|2022-01-12 01:25:00|9235|9232.6|9237|9234.6|9237|9235|9234.5|9232.6|198
1641951000000|2022-01-12 01:30:00|9236.9|9234.5|9237.2|9235.7|9237.8|9235.8|9236.3|9234.2|188
1641951300000|2022-01-12 01:35:00|9237.1|9235.6|9237.2|9235.7|9237.9|9235.9|9236.7|9234.8|125
1641951600000|2022-01-12 01:40:00|9237.1|9235.6|9236|9233.6|9237.6|9235.6|9235.4|9233.5|176
1641951900000|2022-01-12 01:45:00|9235.6|9234.1|9236.8|9234.4|9237.1|9235.6|9235.4|9233.5|121
1641952200000|2022-01-12 01:50:00|9236.9|9234.5|9236.4|9234.9|9236.9|9235|9236.2|9234.2|114
1641952500000|2022-01-12 01:55:00|9236.3|9234.8|9235.7|9234.2|9236.8|9235|9235.4|9233.7|110
1641952800000|2022-01-12 02:00:00|9235.6|9234.1|9233.8|9232.3|9235.7|9234.2|9233.4|9231.6|102
1641953100000|2022-01-12 02:05:00|9233.9|9232.4|9233.8|9232.3|9234.6|9232.6|9233.5|9231.6|81
1641953400000|2022-01-12 02:10:00|9233.7|9232.2|9233.9|9231.5|9234.3|9232.4|9232.8|9230.8|90
1641953700000|2022-01-12 02:15:00|9233.7|9231.3|9233.8|9231.4|9234.2|9232.3|9233|9231.3|162
1641954000000|2022-01-12 02:20:00|9233.4|9231.9|9234.7|9233.2|9235|9233.5|9232.5|9230.7|142
1641954300000|2022-01-12 02:25:00|9234.8|9233.3|9234.8|9233.3|9235.3|9233.8|9234.6|9233.1|120
1641954600000|2022-01-12 02:30:00|9234.7|9233.2|9235.2|9233.7|9235.2|9233.7|9234.5|9232.6|91
1641954900000|2022-01-12 02:35:00|9235.3|9233.8|9235.3|9233.8|9236.7|9234.8|9235|9233.5|135
1641955200000|2022-01-12 02:40:00|9235.2|9233.7|9234.7|9233.2|9235.8|9234|9234.6|9233.1|90
1641955500000|2022-01-12 02:45:00|9234.6|9233.1|9234.9|9233.4|9235.8|9234|9234.3|9232.5|113
1641955800000|2022-01-12 02:50:00|9234.7|9233.2|9235.4|9233|9235.9|9233.9|9234.5|9232.9|108
1641956100000|2022-01-12 02:55:00|9234.9|9233.4|9234.5|9233|9235.1|9233.5|9234.3|9232.6|87
1641956400000|2022-01-12 03:00:00|9234.4|9232.9|9233.4|9231.9|9235.1|9233.2|9233|9231.4|89
1641956700000|2022-01-12 03:05:00|9233.2|9231.7|9234|9231.6|9234.1|9232.2|9232.9|9231.4|116
1641957000000|2022-01-12 03:10:00|9233.5|9232|9232.9|9231.4|9234.3|9232.4|9232.8|9230.8|102
1641957300000|2022-01-12 03:15:00|9233|9231.5|9233.6|9232.1|9234|9232.2|9232.4|9230.5|166
1641957600000|2022-01-12 03:20:00|9233.1|9231.6|9233.3|9230.9|9234.3|9232.1|9232.8|9230.8|165
1641957900000|2022-01-12 03:25:00|9233.4|9231|9233.9|9231.5|9234.3|9232.2|9232.8|9230.8|132
1641958200000|2022-01-12 03:30:00|9234|9231.6|9233.9|9232.4|9234.4|9232.4|9233.1|9231.5|124
1641958500000|2022-01-12 03:35:00|9233.8|9232.3|9234.7|9233.2|9235.2|9233.3|9233.8|9231.9|51
1641958800000|2022-01-12 03:40:00|9234.8|9233.3|9233.9|9232.4|9235.1|9233.3|9233.3|9231.6|99
1641959100000|2022-01-12 03:45:00|9233.8|9232.3|9233.7|9232.2|9234.3|9232.5|9233.5|9231.6|90
1641959400000|2022-01-12 03:50:00|9233.6|9232.1|9233.4|9231.9|9234.4|9232.4|9233.3|9231.2|116
1641959700000|2022-01-12 03:55:00|9233.5|9232|9233.4|9231.9|9234.1|9232.2|9232.9|9230.9|103
1641960000000|2022-01-12 04:00:00|9233.3|9231.8|9234.3|9232.8|9234.7|9232.8|9233.3|9231.8|94
1641960300000|2022-01-12 04:05:00|9234.2|9232.7|9233.8|9232.3|9235|9233.1|9233.7|9232|73
1641960600000|2022-01-12 04:10:00|9233.7|9232.2|9233.6|9232.1|9234.2|9232.5|9233.5|9231.7|73
1641960900000|2022-01-12 04:15:00|9233.7|9232.2|9233.9|9232.4|9234.4|9232.5|9233.5|9231.7|110
1641961200000|2022-01-12 04:20:00|9234|9232.5|9233.9|9232.4|9234.3|9232.5|9233.5|9231.5|104
1641961500000|2022-01-12 04:25:00|9233.8|9232.3|9233.9|9232.4|9234.5|9232.6|9233.7|9231.9|117
1641961800000|2022-01-12 04:30:00|9234|9232.5|9235.2|9232.8|9235.4|9233.2|9233.8|9231.9|98
1641962100000|2022-01-12 04:35:00|9234.8|9233.3|9234.5|9233|9235.3|9233.3|9234.4|9232.4|85
1641962400000|2022-01-12 04:40:00|9234.6|9233.1|9235.2|9232.8|9235.2|9233.3|9234.4|9232.6|85
1641962700000|2022-01-12 04:45:00|9235.1|9232.7|9234.7|9233.2|9235.3|9233.3|9234.5|9232.7|83
1641963000000|2022-01-12 04:50:00|9234.6|9233.1|9233.9|9232.4|9234.7|9233.2|9233.6|9231.9|80
1641963300000|2022-01-12 04:55:00|9233.8|9232.3|9234.6|9233.1|9234.8|9233.2|9233.8|9232.3|64
1641963600000|2022-01-12 05:00:00|9234.7|9233.2|9233.6|9232.1|9234.7|9233.2|9233.5|9232|79
1641963900000|2022-01-12 05:05:00|9233.5|9232|9232.9|9231.4|9234|9232.5|9232.8|9231|77
1641964200000|2022-01-12 05:10:00|9232.8|9231.3|9233|9231.5|9233|9231.5|9232.8|9231.3|41
1641964500000|2022-01-12 05:15:00|9232.9|9231.4|9233|9231.5|9233.1|9231.6|9232.8|9231.3|52
1641964800000|2022-01-12 05:20:00|9233.1|9231.6|9232.9|9231.4|9233.1|9231.6|9232.4|9230.9|61
1641965100000|2022-01-12 05:25:00|9233|9231.5|9233|9231.5|9233.3|9231.8|9232.8|9231.3|71
1641965400000|2022-01-12 05:30:00|9232.9|9231.4|9234.1|9231.7|9234.2|9232.3|9232.8|9231.3|121
1641965700000|2022-01-12 05:35:00|9234.2|9231.8|9233.8|9232.3|9234.4|9232.5|9232.4|9230.8|155
1641966000000|2022-01-12 05:40:00|9233.9|9232.4|9233.4|9231.9|9234.3|9232.4|9232.9|9231.2|121
1641966300000|2022-01-12 05:45:00|9233.5|9232|9233|9231.5|9234.3|9232.5|9233|9231.5|77
1641966600000|2022-01-12 05:50:00|9233.1|9231.6|9233.9|9232.4|9235.2|9233.2|9233|9231.2|100
1641966900000|2022-01-12 05:55:00|9234|9232.5|9234.8|9232.4|9235.2|9233.3|9233.6|9232|95
1641967200000|2022-01-12 06:00:00|9234.9|9232.5|9233.1|9231.6|9235.1|9233.2|9233|9231.5|92
1641967500000|2022-01-12 06:05:00|9233.2|9231.7|9234.2|9231.8|9234.3|9232.4|9233.1|9231.6|79
1641967800000|2022-01-12 06:10:00|9234|9231.6|9234.1|9232.6|9234.7|9232.7|9233|9231.5|160
1641968100000|2022-01-12 06:15:00|9234.5|9232.1|9234.9|9233.4|9235.4|9233.5|9233.4|9231.4|148
1641968400000|2022-01-12 06:20:00|9234.8|9233.3|9234.6|9233.1|9235.3|9233.4|9234.1|9232.2|94
1641968700000|2022-01-12 06:25:00|9234.5|9233|9235.2|9232.8|9236.2|9234.3|9233.9|9232.2|203
1641969000000|2022-01-12 06:30:00|9234.9|9233.4|9236.6|9235.1|9236.7|9235.2|9234.7|9232.7|112
1641969300000|2022-01-12 06:35:00|9236.5|9235|9236.6|9235.1|9237.5|9236|9235.7|9234|206
1641969600000|2022-01-12 06:40:00|9236.7|9235.2|9235.6|9234.1|9237.3|9235.5|9235.6|9233.9|111
1641969900000|2022-01-12 06:45:00|9235.5|9234|9239.3|9237.8|9239.4|9237.9|9235.5|9233.7|186
1641970200000|2022-01-12 06:50:00|9239.4|9237.9|9240.6|9239.1|9241.4|9239.5|9239.2|9237.7|212
1641970500000|2022-01-12 06:55:00|9240.7|9239.2|9241.7|9239.3|9243.8|9241.9|9240.7|9239|171
1641970800000|2022-01-12 07:00:00|9241.8|9239.4|9240.5|9239|9243.3|9241.6|9240.3|9238.6|353
1641971100000|2022-01-12 07:05:00|9240.6|9239.1|9238.8|9237.3|9241.1|9239.6|9238.6|9237.1|277
1641971400000|2022-01-12 07:10:00|9238.9|9237.4|9239|9236.6|9239.2|9237.7|9237|9235.5|247
1641971700000|2022-01-12 07:15:00|9238.6|9237.1|9240.5|9239|9241|9239.4|9238.2|9236.4|288
1641972000000|2022-01-12 07:20:00|9240.6|9239.1|9241.3|9239.8|9241.7|9239.8|9239.3|9237.4|241
1641972300000|2022-01-12 07:25:00|9241.2|9239.7|9245.5|9243.1|9245.5|9243.2|9241.1|9239.4|430
1641972600000|2022-01-12 07:30:00|9245.4|9243|9241.7|9239.3|9245.6|9243.6|9241.3|9239.3|228
1641972900000|2022-01-12 07:35:00|9241.4|9239.9|9242.7|9241.2|9244.5|9243|9241.4|9239.9|167
1641973200000|2022-01-12 07:40:00|9242.9|9241.4|9241.6|9240.1|9243|9241.5|9240.6|9238.7|209
1641973500000|2022-01-12 07:45:00|9241.7|9240.2|9244.1|9241.7|9244.2|9242.3|9241.7|9240.1|213
1641973800000|2022-01-12 07:50:00|9244|9241.6|9241.7|9239.3|9244.1|9241.8|9239|9237.5|348
1641974100000|2022-01-12 07:55:00|9241.5|9240|9241.5|9240|9243.8|9242|9241.3|9239.5|453
1641974400000|2022-01-12 08:00:00|9241.6|9240.1|9243.6|9242.1|9245.6|9243.7|9241.2|9239.3|590
1641974700000|2022-01-12 08:05:00|9243.5|9242|9241.1|9239.6|9244|9242.3|9240.5|9239|432
1641975000000|2022-01-12 08:10:00|9241.6|9240.1|9240.4|9238|9242.8|9241.3|9237.8|9236.2|332
1641975300000|2022-01-12 08:15:00|9240.5|9238.1|9240.5|9239|9240.5|9239|9238.2|9236.6|344
1641975600000|2022-01-12 08:20:00|9240.4|9238.9|9241.7|9240.2|9242.8|9240.9|9239.5|9237.8|370
1641975900000|2022-01-12 08:25:00|9241.8|9240.3|9242.7|9241.2|9245.1|9243.6|9241.5|9239.5|498
1641976200000|2022-01-12 08:30:00|9242.5|9241|9240.6|9239.1|9242.9|9241.4|9239.9|9238.4|514
1641976500000|2022-01-12 08:35:00|9240.5|9239|9237.7|9235.3|9240.9|9239.4|9237.1|9235.2|410
1641976800000|2022-01-12 08:40:00|9237.8|9235.4|9239.2|9237.7|9240.8|9238.8|9236.2|9234.2|394
1641977100000|2022-01-12 08:45:00|9239.3|9237.8|9239.3|9236.9|9241.9|9239.7|9238.4|9236.4|457
1641977400000|2022-01-12 08:50:00|9239.4|9237|9236.6|9235.1|9240.3|9238.1|9236|9234|459
1641977700000|2022-01-12 08:55:00|9236.7|9235.2|9236.5|9235|9237.4|9235.7|9234.8|9233.3|417
1641978000000|2022-01-12 09:00:00|9236.4|9234.9|9238.2|9236.7|9238.4|9236.8|9235.7|9233.7|444
1641978300000|2022-01-12 09:05:00|9238.3|9236.8|9237.5|9236|9241.4|9239.5|9236.9|9235|457
1641978600000|2022-01-12 09:10:00|9237.4|9235.9|9238|9236.5|9240.1|9238.6|9237.3|9235.8|339
1641978900000|2022-01-12 09:15:00|9238.1|9236.6|9233.9|9232.4|9240.1|9238.3|9233.2|9231.4|541
1641979200000|2022-01-12 09:20:00|9234.3|9231.9|9235.8|9234.3|9237.6|9236|9233.7|9231.7|409
1641979500000|2022-01-12 09:25:00|9235.7|9234.2|9234.3|9232.8|9237.4|9235.9|9233.9|9232|341
1641979800000|2022-01-12 09:30:00|9234.2|9232.7|9233.3|9230.9|9237.7|9235.6|9232.4|9230.5|490
1641980100000|2022-01-12 09:35:00|9233.4|9231|9237.2|9234.8|9237.7|9235.5|9232.5|9230.1|540
1641980400000|2022-01-12 09:40:00|9237.1|9234.7|9236.8|9235.3|9237.6|9235.9|9234.6|9232.6|383
1641980700000|2022-01-12 09:45:00|9237.1|9234.7|9238.4|9236|9238.7|9236.8|9235.4|9233.9|409
1641981000000|2022-01-12 09:50:00|9238|9236.5|9234.5|9233|9239|9237.1|9234.2|9232.7|411
1641981300000|2022-01-12 09:55:00|9234.4|9232.9|9233|9231.5|9234.9|9233.2|9232.5|9230.8|374
1641981600000|2022-01-12 10:00:00|9233.2|9231.7|9231.5|9230|9234.7|9233.2|9231.3|9229.4|353
1641981900000|2022-01-12 10:05:00|9231.6|9230.1|9229.5|9228|9233.8|9232.3|9229.2|9227.6|346
1641982200000|2022-01-12 10:10:00|9229.6|9228.1|9229.3|9226.9|9230.4|9228.7|9224.7|9222.3|444
1641982500000|2022-01-12 10:15:00|9229.2|9226.8|9232.2|9230.7|9233.4|9231.9|9229|9226.8|397
1641982800000|2022-01-12 10:20:00|9232.3|9230.8|9232.7|9231.2|9234|9232.1|9230.7|9228.7|512
1641983100000|2022-01-12 10:25:00|9232.8|9231.3|9233.8|9232.3|9234.6|9233.1|9232.2|9230.2|426
1641983400000|2022-01-12 10:30:00|9233.9|9232.4|9232.1|9229.7|9235.3|9233.4|9229.9|9228.3|396
1641983700000|2022-01-12 10:35:00|9231.7|9230.2|9234.2|9232.7|9234.4|9232.7|9230.7|9229.2|382
1641984000000|2022-01-12 10:40:00|9234.1|9232.6|9234.9|9233.4|9235.4|9233.8|9232.7|9231.2|290
1641984300000|2022-01-12 10:45:00|9235.6|9233.2|9234.6|9233.1|9238.4|9236.7|9232.8|9230.5|506
1641984600000|2022-01-12 10:50:00|9234.4|9232.9|9234.6|9233.1|9236.1|9234.2|9233.6|9231.9|420
1641984900000|2022-01-12 10:55:00|9234.7|9233.2|9237.3|9234.9|9237.6|9235.7|9233.6|9231.6|280
1641985200000|2022-01-12 11:00:00|9237|9235.5|9237.3|9235.8|9238.1|9236.6|9235.7|9234.1|280
1641985500000|2022-01-12 11:05:00|9237.2|9235.7|9233.8|9232.3|9237.4|9235.8|9233.6|9232|259
1641985800000|2022-01-12 11:10:00|9233.7|9232.2|9234.6|9233.1|9235.5|9234|9232.9|9231.1|249
1641986100000|2022-01-12 11:15:00|9234.8|9233.3|9234.1|9232.6|9235.9|9234.2|9233.6|9231.7|301
1641986400000|2022-01-12 11:20:00|9233.9|9232.4|9235.3|9232.9|9235.3|9233.3|9232.8|9231.3|293
1641986700000|2022-01-12 11:25:00|9234.8|9233.3|9233.9|9232.4|9235.7|9234|9233.1|9231.6|248
1641987000000|2022-01-12 11:30:00|9234|9232.5|9235.8|9234.3|9238|9236.3|9234|9232.4|424
1641987300000|2022-01-12 11:35:00|9235.9|9234.4|9235.8|9234.3|9236.8|9235.1|9234.7|9233.2|321
1641987600000|2022-01-12 11:40:00|9235.7|9234.2|9235.7|9234.2|9236.9|9235.4|9233.9|9232.4|317
1641987900000|2022-01-12 11:45:00|9236.2|9233.8|9236.8|9235.3|9238.1|9236.2|9235.6|9233.7|292
1641988200000|2022-01-12 11:50:00|9236.9|9235.4|9238.2|9236.7|9239.1|9237.4|9235.4|9233.7|319
1641988500000|2022-01-12 11:55:00|9238.3|9236.8|9235.4|9233.9|9238.9|9236.8|9235.2|9233.2|375
1641988800000|2022-01-12 12:00:00|9235.3|9233.8|9233|9231.5|9235.7|9234|9231.7|9230.2|284
1641989100000|2022-01-12 12:05:00|9232.9|9231.4|9234.9|9233.4|9235.3|9233.5|9232.3|9230.8|318
1641989400000|2022-01-12 12:10:00|9234.8|9233.3|9233.1|9231.6|9235.3|9233.8|9231.9|9230.4|289
1641989700000|2022-01-12 12:15:00|9233|9231.5|9234.3|9232.8|9235.4|9233.3|9231.4|9229.9|215
1641990000000|2022-01-12 12:20:00|9234.4|9232.9|9229.3|9227.8|9235.2|9233.3|9229.3|9227.4|293
1641990300000|2022-01-12 12:25:00|9229.4|9227.9|9226|9224.5|9229.4|9227.9|9225.9|9223.8|409
1641990600000|2022-01-12 12:30:00|9226.1|9224.6|9226.2|9224.7|9228|9226.5|9225.9|9224|319
1641990900000|2022-01-12 12:35:00|9226.3|9224.8|9228.7|9227.2|9230.8|9229.3|9224.7|9223.2|581
1641991200000|2022-01-12 12:40:00|9228.8|9227.3|9229.9|9228.4|9230.2|9228.4|9226.4|9224.9|446
1641991500000|2022-01-12 12:45:00|9229.8|9228.3|9229.8|9228.3|9231|9229.1|9228.4|9226.7|382
1641991800000|2022-01-12 12:50:00|9229.9|9228.4|9229.3|9227.8|9230.1|9228.4|9227.8|9226|399
1641992100000|2022-01-12 12:55:00|9229.4|9227.9|9227.3|9225.8|9231.5|9230|9227.2|9225.7|599
1641992400000|2022-01-12 13:00:00|9227.4|9225.9|9227|9224.6|9229.1|9227.4|9225.3|9223.8|509
1641992700000|2022-01-12 13:05:00|9226.9|9224.5|9226.1|9224.6|9226.9|9224.9|9223.9|9222.1|441
1641993000000|2022-01-12 13:10:00|9226|9224.5|9223.7|9222.2|9226.1|9224.6|9222.7|9220.9|317
1641993300000|2022-01-12 13:15:00|9223.6|9222.1|9220|9218.5|9223.7|9222.2|9218.9|9217.1|440
1641993600000|2022-01-12 13:20:00|9220.1|9218.6|9225|9223.5|9225.7|9223.7|9220|9218.5|444
1641993900000|2022-01-12 13:25:00|9225.1|9223.6|9229.3|9223.1|9231.9|9223.9|9222.7|9217.5|518
1641994200000|2022-01-12 13:30:00|9229|9223.9|9216.1|9213.7|9232.8|9228.3|9215.3|9213.3|1108
1641994500000|2022-01-12 13:35:00|9216.2|9213.8|9203.4|9201|9221.5|9219.1|9202.4|9200.3|1227
1641994800000|2022-01-12 13:40:00|9203.6|9201.2|9196.6|9194.2|9203.8|9201.4|9189.1|9186.7|1301
1641995100000|2022-01-12 13:45:00|9196.5|9194.1|9197.4|9195.9|9202.1|9200|9194.1|9192.2|1088
1641995400000|2022-01-12 13:50:00|9197.5|9196|9192.5|9190.1|9199.1|9197.6|9192.1|9189.7|856
1641995700000|2022-01-12 13:55:00|9192.4|9190|9193.1|9191.6|9195.9|9194.3|9191.3|9189.5|845
1641996000000|2022-01-12 14:00:00|9193.6|9191.2|9197.6|9196.1|9198.7|9196.9|9192.2|9190.3|920
1641996300000|2022-01-12 14:05:00|9197.5|9196|9201.4|9199.9|9202.6|9201.1|9196.6|9195.1|667
1641996600000|2022-01-12 14:10:00|9201.3|9199.8|9203.7|9201.3|9205.1|9203.3|9198.4|9196.9|761
1641996900000|2022-01-12 14:15:00|9204|9201.6|9204.4|9202.9|9207.4|9205.4|9202.5|9200.7|834
1641997200000|2022-01-12 14:20:00|9204.5|9203|9197.7|9196.2|9204.6|9203|9194.1|9192|769
1641997500000|2022-01-12 14:25:00|9198.1|9196.6|9195|9193.5|9199.1|9197|9192.8|9191.3|645
1641997800000|2022-01-12 14:30:00|9194.9|9193.4|9195.1|9193.6|9195.8|9194.3|9190.9|9188.9|788
1641998100000|2022-01-12 14:35:00|9195.3|9193.8|9188.3|9186.8|9196.5|9194.7|9187.3|9185.3|671
1641998400000|2022-01-12 14:40:00|9188.4|9186.9|9188.4|9186.9|9193|9191.3|9185.8|9183.6|735
1641998700000|2022-01-12 14:45:00|9188.3|9186.8|9190.1|9188.6|9191.9|9189.9|9185.4|9183.7|701
1641999000000|2022-01-12 14:50:00|9190.7|9189.2|9187.4|9185.9|9192.1|9190.4|9186.5|9185|738
1641999300000|2022-01-12 14:55:00|9186.7|9185.2|9186.4|9184.9|9192|9190.3|9185.8|9184.3|723
1641999600000|2022-01-12 15:00:00|9186.2|9184.7|9185|9183.5|9186.7|9185.2|9182.3|9180.8|862
1641999900000|2022-01-12 15:05:00|9185.1|9183.6|9185|9183.5|9186.2|9184.6|9182.8|9181.2|689
1642000200000|2022-01-12 15:10:00|9184.9|9183.4|9184|9182.5|9186.1|9184.1|9181|9179.4|721
1642000500000|2022-01-12 15:15:00|9183.9|9182.4|9178.2|9176.7|9183.9|9182.4|9176.8|9174.8|764
1642000800000|2022-01-12 15:20:00|9178.3|9176.8|9169.3|9167.8|9178.3|9176.8|9167.3|9164.9|929
1642001100000|2022-01-12 15:25:00|9169.2|9167.7|9164.4|9162.9|9169.6|9168.1|9164.1|9162.6|799
1642001400000|2022-01-12 15:30:00|9164.5|9163|9167.2|9165.7|9168.7|9167.2|9164.3|9162.8|757
1642001700000|2022-01-12 15:35:00|9167.3|9165.8|9159.5|9158|9167.9|9166.4|9158.7|9157.2|761
1642002000000|2022-01-12 15:40:00|9159.4|9157.9|9157.3|9155.8|9160.8|9159.1|9156.2|9154.6|784
1642002300000|2022-01-12 15:45:00|9157.2|9155.7|9153|9151.5|9157.7|9156.2|9150.5|9149|755
1642002600000|2022-01-12 15:50:00|9152.9|9151.4|9153.3|9151.8|9156.5|9154.7|9149.3|9147.8|717
1642002900000|2022-01-12 15:55:00|9153.2|9151.7|9153.8|9152.3|9157.4|9155.5|9153.1|9151.2|804
1642003200000|2022-01-12 16:00:00|9153.9|9152.4|9154.5|9153|9156.9|9154.9|9152.5|9150.8|774
1642003500000|2022-01-12 16:05:00|9155|9152.6|9152.8|9151.3|9157.2|9155.2|9152|9150.4|742
1642003800000|2022-01-12 16:10:00|9152.6|9151.1|9157.9|9156.4|9158.8|9157.1|9152.4|9150.9|638
1642004100000|2022-01-12 16:15:00|9158|9156.5|9155.5|9154|9160.3|9158.5|9155.5|9153.7|556
1642004400000|2022-01-12 16:20:00|9156|9154.5|9151.7|9149.3|9156.7|9155.2|9150.6|9148.4|745
1642004700000|2022-01-12 16:25:00|9151.3|9149.8|9146.7|9144.3|9151.9|9150.2|9146.2|9144.2|658
1642005000000|2022-01-12 16:30:00|9147.1|9144.7|9145|9142.6|9147.2|9145.7|9142.5|9140.4|875
1642005300000|2022-01-12 16:35:00|9145.1|9142.7|9144.7|9143.2|9146.6|9145.1|9142.9|9141|542
1642005600000|2022-01-12 16:40:00|9144.5|9143|9138.4|9136.9|9145.7|9143.9|9137|9135.3|625
1642005900000|2022-01-12 16:45:00|9138.3|9136.8|9138.7|9137.2|9141.3|9139.5|9133.1|9131.6|712
1642006200000|2022-01-12 16:50:00|9138.8|9137.3|9137.1|9135.6|9140.6|9138.6|9136.9|9135.2|416
1642006500000|2022-01-12 16:55:00|9137|9135.5|9134|9132.5|9137.9|9136.4|9134|9132.5|373
1642006800000|2022-01-12 17:00:00|9134.1|9132.6|9133.5|9132|9135.7|9133.9|9133.3|9131.8|425
1642007100000|2022-01-12 17:05:00|9133.6|9132.1|9134.3|9132.8|9137|9135.4|9133.2|9131.7|449
1642007400000|2022-01-12 17:10:00|9134|9132.5|9131.5|9130|9134.6|9133.1|9131.1|9129.6|360
1642007700000|2022-01-12 17:15:00|9131.6|9130.1|9132.9|9131.4|9134.1|9132.6|9130.9|9129.2|402
1642008000000|2022-01-12 17:20:00|9132.8|9131.3|9133.2|9130.8|9134.8|9133.1|9131.3|9129.8|323
1642008300000|2022-01-12 17:25:00|9133.4|9131|9137.1|9135.6|9137.8|9136.1|9132.2|9130.7|412
1642008600000|2022-01-12 17:30:00|9137.2|9135.7|9137.1|9135.6|9138.4|9136.5|9135.4|9133.5|364
1642008900000|2022-01-12 17:35:00|9137|9135.5|9137.1|9135.6|9139.3|9137.5|9135.6|9134.1|342
1642009200000|2022-01-12 17:40:00|9137|9135.5|9136.3|9134.8|9137.9|9136.4|9134.8|9133.2|362
1642009500000|2022-01-12 17:45:00|9136.2|9134.7|9133.7|9132.2|9136.5|9134.8|9133.6|9131.8|266
1642009800000|2022-01-12 17:50:00|9133.8|9132.3|9133.6|9132.1|9135.2|9133.7|9133.5|9131.8|208
1642010100000|2022-01-12 17:55:00|9133.7|9132.2|9134|9132.5|9135|9133.1|9132.1|9130.4|412
1642010400000|2022-01-12 18:00:00|9133.9|9132.4|9136.5|9135|9137.2|9135.5|9133.5|9131.6|510
1642010700000|2022-01-12 18:05:00|9136.4|9134.9|9137.8|9136.3|9138.3|9136.8|9135.4|9133.9|380
1642011000000|2022-01-12 18:10:00|9138|9136.5|9140.4|9138.9|9140.6|9138.9|9137.6|9136.1|431
1642011300000|2022-01-12 18:15:00|9140.2|9138.7|9139.1|9137.6|9141.4|9139.9|9138.8|9137|339
1642011600000|2022-01-12 18:20:00|9139|9137.5|9141.3|9139.8|9142|9140.5|9138.8|9137.3|362
1642011900000|2022-01-12 18:25:00|9141.1|9139.6|9140.4|9138.9|9142.1|9140.3|9139.6|9138.1|318
1642012200000|2022-01-12 18:30:00|9140.3|9138.8|9139.5|9138|9141.4|9139.5|9138.5|9137|320
1642012500000|2022-01-12 18:35:00|9139.6|9138.1|9139|9137.5|9139.9|9138.2|9137.3|9135.6|313
1642012800000|2022-01-12 18:40:00|9139.2|9137.7|9139.6|9138.1|9140.5|9138.6|9138.8|9137.2|278
1642013100000|2022-01-12 18:45:00|9139.8|9138.3|9139.6|9138.1|9140.1|9138.6|9138.7|9137.2|270
1642013400000|2022-01-12 18:50:00|9139.5|9138|9140.4|9138.9|9140.5|9139|9138.8|9137.3|282
1642013700000|2022-01-12 18:55:00|9140.3|9138.8|9144.2|9141.8|9144.4|9142.4|9139.8|9138.3|267
1642014000000|2022-01-12 19:00:00|9144.1|9141.7|9142.6|9141.1|9144.2|9142.4|9142|9140.2|302
1642014300000|2022-01-12 19:05:00|9142.5|9141|9139.4|9137.9|9142.7|9141.2|9139.3|9137.8|270
1642014600000|2022-01-12 19:10:00|9139.3|9137.8|9139.2|9137.7|9140.1|9138.5|9137.6|9135.7|344
1642014900000|2022-01-12 19:15:00|9138.7|9137.2|9139.5|9138|9140|9138.4|9137.9|9136.3|238
1642015200000|2022-01-12 19:20:00|9139.6|9138.1|9139.4|9137.9|9140.7|9139.2|9139.1|9137.6|154
1642015500000|2022-01-12 19:25:00|9140|9138.5|9139.3|9137.8|9140.6|9139.1|9138.9|9137.4|362
1642015800000|2022-01-12 19:30:00|9139.4|9137.9|9140.3|9138.8|9140.4|9138.9|9137.7|9135.8|270
1642016100000|2022-01-12 19:35:00|9140.1|9138.6|9139.4|9137.9|9140.1|9138.6|9138.2|9136.6|294
1642016400000|2022-01-12 19:40:00|9139.3|9137.8|9136|9134.5|9139.9|9138.1|9134|9132.5|424
1642016700000|2022-01-12 19:45:00|9135.5|9134|9136|9134.5|9137|9135.5|9134.9|9132.9|415
1642017000000|2022-01-12 19:50:00|9135.6|9134.1|9136.1|9133.7|9136.6|9135.1|9134.8|9132.8|357
1642017300000|2022-01-12 19:55:00|9136|9133.6|9134.1|9132.6|9137.9|9136.2|9134|9132|751
1642017600000|2022-01-12 20:00:00|9133.9|9132.4|9139.8|9138.3|9141.4|9139.5|9133.8|9131.8|747
1642017900000|2022-01-12 20:05:00|9139.9|9138.4|9139.4|9137.9|9141|9139.2|9138.4|9136.8|383
1642018200000|2022-01-12 20:10:00|9139.3|9137.8|9139.9|9138.4|9140.2|9138.7|9137.5|9135.5|357
1642018500000|2022-01-12 20:15:00|9140|9138.5|9140.2|9138.7|9141|9139.5|9139.5|9137.7|283
1642018800000|2022-01-12 20:20:00|9140.1|9138.6|9141|9138.6|9141.4|9139.3|9139.2|9137.4|332
1642019100000|2022-01-12 20:25:00|9140.9|9138.5|9141.9|9140.4|9142.3|9140.4|9138.9|9136.9|367
1642019400000|2022-01-12 20:30:00|9141.7|9140.2|9143.2|9141.7|9144.1|9142.3|9141.7|9139.5|298
1642019700000|2022-01-12 20:35:00|9143.1|9141.6|9143|9140.6|9143.8|9142.2|9142.1|9140.5|274
1642020000000|2022-01-12 20:40:00|9142.9|9140.5|9143.4|9141|9143.5|9142|9142.2|9140.5|237
1642020300000|2022-01-12 20:45:00|9142.9|9141.4|9140.6|9139.1|9143.2|9141.7|9140.5|9138.5|264
1642020600000|2022-01-12 20:50:00|9140.7|9139.2|9141.3|9139.8|9142.3|9140.3|9140.4|9138.7|219
1642020900000|2022-01-12 20:55:00|9141.4|9139.9|9138.8|9137.3|9142.2|9140|9138.8|9137|363
1642021200000|2022-01-12 21:00:00|9138.9|9137.4|9139.2|9136.8|9139.4|9137.4|9136.4|9134.4|245
1642021500000|2022-01-12 21:05:00|9139.1|9136.7|9140.7|9138.3|9140.8|9138.9|9138.7|9136.6|194
1642021800000|2022-01-12 21:10:00|9140.8|9138.4|9141|9138.6|9141.7|9139.7|9140.1|9138.2|150
1642022100000|2022-01-12 21:15:00|9141.1|9138.7|9140.6|9139.1|9141.1|9139.1|9140|9137.9|131
1642022400000|2022-01-12 21:20:00|9140.9|9138.5|9139.8|9137.4|9140.9|9139|9139.1|9137.1|87
1642022700000|2022-01-12 21:25:00|9139.7|9137.3|9138.7|9137.2|9140.1|9138.2|9138.3|9136.5|171
1642023000000|2022-01-12 21:30:00|9138.8|9137.3|9140.8|9138.4|9140.9|9139|9138.5|9136.7|136
1642023300000|2022-01-12 21:35:00|9140.7|9138.3|9143.4|9141|9143.6|9141.5|9140.3|9138.1|138
1642023600000|2022-01-12 21:40:00|9143.3|9140.9|9144.2|9142.7|9145.3|9143.3|9142.5|9140.3|208
1642023900000|2022-01-12 21:45:00|9144.7|9142.3|9142.4|9140|9144.7|9142.3|9142.1|9139.7|193
1642024200000|2022-01-12 21:50:00|9142.5|9140.1|9143.8|9141.4|9144|9141.8|9142.1|9140|151
1642024500000|2022-01-12 21:55:00|9143.9|9141.5|9144.6|9141.5|9145.4|9141.7|9142.6|9139.6|368
1642024800000|2022-01-12 22:00:00|9144.5|9141.4|9145.4|9142.4|9146|9142.4|9144.3|9141.4|30
1642025100000|2022-01-12 22:05:00|9145.5|9142.3|9146.1|9141.6|9146.2|9142.6|9145|9141.4|38
1642025400000|2022-01-12 22:10:00|9146.3|9141.3|9146|9141.8|9147.9|9141.9|9145.8|9140.8|109
1642025700000|2022-01-12 22:15:00|9145.9|9141.5|9146.6|9141.4|9147.7|9143.1|9145.5|9141.1|132
1642026000000|2022-01-12 22:20:00|9146.3|9141.3|9146.7|9141.7|9146.9|9141.9|9145.7|9141.2|79
1642026300000|2022-01-12 22:25:00|9146.5|9141.2|9145.7|9141.6|9146.5|9143|9145.5|9141.1|90
1642026600000|2022-01-12 22:30:00|9148.5|9133.5|9148.1|9135.4|9148.8|9137.2|9146|9132.2|247
1642026900000|2022-01-12 22:35:00|9146.4|9135.5|9146.6|9135.1|9148.9|9136.8|9146.1|9132.7|167
1642027200000|2022-01-12 22:40:00|9146.4|9135.5|9148.9|9134.5|9149.3|9136.9|9146.4|9132.8|213
1642027500000|2022-01-12 22:45:00|9148.5|9133.5|9149.2|9134.2|9150.6|9136.2|9146.2|9131.7|229
1642027800000|2022-01-12 22:50:00|9149.1|9134.4|9149.9|9135.1|9150.6|9137|9146.9|9132.5|256
1642028100000|2022-01-12 22:55:00|9149.7|9135.3|9148.9|9134.2|9151.3|9137.5|9146.4|9133.7|447
1642028400000|2022-01-12 23:00:00|9149.8|9135.9|9141.9|9139.5|9150.6|9140.8|9141.8|9134.7|382
1642028700000|2022-01-12 23:05:00|9142|9139.6|9142|9139.6|9143.1|9140.3|9141.5|9139.3|147
1642029000000|2022-01-12 23:10:00|9141.9|9139.5|9142.7|9140.3|9143.8|9141.4|9141.6|9139|102
1642029300000|2022-01-12 23:15:00|9142.6|9140.2|9142.5|9140.1|9142.9|9140.9|9142|9140.1|89
1642029600000|2022-01-12 23:20:00|9142.2|9140.7|9142.5|9140.1|9142.9|9140.7|9142|9140|88
1642029900000|2022-01-12 23:25:00|9142.6|9140.2|9141.5|9139.1|9143.6|9141.4|9140.6|9138.6|279
1642030200000|2022-01-12 23:30:00|9141.7|9139.3|9139.3|9136.9|9141.8|9139.8|9139.3|9136.9|216
1642030500000|2022-01-12 23:35:00|9139.4|9137|9142.1|9139.7|9142.2|9139.9|9139.1|9137|159
1642030800000|2022-01-12 23:40:00|9142|9139.6|9142.2|9140.7|9143.2|9140.9|9141.4|9139.4|102
1642031100000|2022-01-12 23:45:00|9142.1|9140.6|9142.7|9141.2|9143.5|9141.5|9142|9140.1|114
1642031400000|2022-01-12 23:50:00|9143.2|9140.8|9142.7|9140.3|9143.4|9141.6|9142.3|9140.3|118
1642031700000|2022-01-12 23:55:00|9142.8|9140.4|9143.4|9141|9143.4|9141.3|9142.1|9140.1|92
1642032000000|2022-01-13 00:00:00|9143.5|9141.1|9140|9137.6|9143.5|9141.6|9138.9|9136.5|289
1642032300000|2022-01-13 00:05:00|9140.1|9137.7|9138.4|9136|9140.1|9137.7|9137.9|9135.9|133
1642032600000|2022-01-13 00:10:00|9138.5|9136.1|9140.8|9138.4|9141|9138.6|9138.3|9135.9|157
1642032900000|2022-01-13 00:15:00|9141.5|9140|9141.7|9139.3|9143.3|9141.4|9141.3|9138.9|125
1642033200000|2022-01-13 00:20:00|9141.8|9139.4|9143.3|9140.9|9143.6|9141.5|9141.2|9139.2|238
1642033500000|2022-01-13 00:25:00|9143.2|9140.8|9144.3|9141.9|9144.5|9142.4|9142.9|9140.8|152
1642033800000|2022-01-13 00:30:00|9144.2|9141.8|9144.2|9142.7|9145.5|9143.3|9143|9141|182
1642034100000|2022-01-13 00:35:00|9144.1|9142.6|9143.1|9141.6|9146|9143.7|9143|9141.3|156
1642034400000|2022-01-13 00:40:00|9143|9141.5|9142.8|9141.3|9143.7|9141.9|9142.4|9140.6|135
1642034700000|2022-01-13 00:45:00|9142.9|9141.4|9142.3|9140.8|9143.3|9141.4|9140.1|9138.4|169
1642035000000|2022-01-13 00:50:00|9142.2|9140.7|9145.2|9142.8|9146.5|9144.7|9142.1|9140.1|241
1642035300000|2022-01-13 00:55:00|9144.8|9143.3|9145.6|9144.1|9147|9145|9144.8|9143.3|182
1642035600000|2022-01-13 01:00:00|9145.9|9143.5|9144.5|9142.1|9146|9144|9143|9141|238
1642035900000|2022-01-13 01:05:00|9144.6|9142.2|9147.8|9145.4|9147.9|9145.9|9144.3|9142.1|179
1642036200000|2022-01-13 01:10:00|9147.3|9145.8|9147.3|9145.8|9148.2|9146.1|9146.4|9144.8|180
1642036500000|2022-01-13 01:15:00|9147.2|9145.7|9146.6|9145.1|9147.9|9146.1|9146.4|9144.3|192
1642036800000|2022-01-13 01:20:00|9146.7|9145.2|9146.7|9144.3|9147.3|9145.3|9145.3|9143.3|192
1642037100000|2022-01-13 01:25:00|9146.6|9144.2|9146.3|9144.8|9147.8|9146.3|9144.8|9142.8|203
1642037400000|2022-01-13 01:30:00|9146.4|9144.9|9146.2|9143.8|9146.9|9145.1|9144.9|9142.9|207
1642037700000|2022-01-13 01:35:00|9145.5|9144|9146.2|9143.8|9146.8|9144.8|9145.4|9143.5|182
1642038000000|2022-01-13 01:40:00|9146.3|9143.9|9145.6|9143.2|9146.3|9144.2|9144.8|9143|214
1642038300000|2022-01-13 01:45:00|9145.5|9143.1|9145.5|9144|9146.1|9144.2|9143.9|9142.1|192
1642038600000|2022-01-13 01:50:00|9145.6|9144.1|9147.8|9146.3|9148.2|9146.3|9144.8|9142.8|172
1642038900000|2022-01-13 01:55:00|9147.7|9146.2|9147.4|9145|9149.1|9147.4|9146.8|9144.8|378
1642039200000|2022-01-13 02:00:00|9147.3|9144.9|9147.9|9146.4|9148.4|9146.7|9147|9144.8|204
1642039500000|2022-01-13 02:05:00|9147.6|9146.1|9147|9145.5|9148.4|9146.5|9146|9144.5|225
1642039800000|2022-01-13 02:10:00|9147.1|9145.6|9145.3|9143.8|9147.4|9145.8|9145.1|9143.1|208
1642040100000|2022-01-13 02:15:00|9145.4|9143.9|9142.9|9140.5|9145.5|9144|9142.4|9140.2|197
1642040400000|2022-01-13 02:20:00|9142.8|9140.4|9144.2|9141.8|9144.2|9142.3|9141.9|9139.8|137
1642040700000|2022-01-13 02:25:00|9144.1|9141.7|9145|9142.6|9145.1|9143.2|9143.6|9141.6|143
1642041000000|2022-01-13 02:30:00|9144.8|9142.4|9144.9|9142.5|9145.2|9143.3|9144.3|9142.3|129
1642041300000|2022-01-13 02:35:00|9144.5|9143|9144.4|9142.9|9146.8|9144.8|9144.4|9142.5|129
1642041600000|2022-01-13 02:40:00|9144.5|9143|9143.7|9142.2|9145.1|9143.2|9143.5|9141.4|138
1642041900000|2022-01-13 02:45:00|9143.6|9142.1|9144.2|9141.8|9144.3|9142.4|9142.5|9141|165
1642042200000|2022-01-13 02:50:00|9144.1|9141.7|9146.9|9144.5|9147.2|9145.2|9143.6|9141.5|204
1642042500000|2022-01-13 02:55:00|9147|9144.6|9146.5|9145|9147.2|9145.7|9146.2|9144.2|179
1642042800000|2022-01-13 03:00:00|9146.6|9145.1|9145.7|9143.3|9148.1|9146.1|9145|9143|223
1642043100000|2022-01-13 03:05:00|9145.6|9143.2|9146.6|9144.2|9147.4|9145.4|9144.9|9143.1|216
1642043400000|2022-01-13 03:10:00|9146.5|9144.1|9146.4|9144|9148.6|9146.6|9145.9|9143.9|231
1642043700000|2022-01-13 03:15:00|9146.5|9144.1|9145.9|9144.4|9146.6|9144.6|9145.3|9143.3|160
1642044000000|2022-01-13 03:20:00|9146|9144.5|9148.5|9147|9148.9|9147|9144.6|9142.7|142
1642044300000|2022-01-13 03:25:00|9148.4|9146.9|9148|9146.5|9148.6|9147|9147.1|9145.2|116
1642044600000|2022-01-13 03:30:00|9148.1|9146.6|9149|9146.6|9149.5|9147.5|9147.9|9145.9|130
1642044900000|2022-01-13 03:35:00|9148.6|9147.1|9149.2|9146.8|9149.4|9147.4|9148.3|9146.2|153
1642045200000|2022-01-13 03:40:00|9149.1|9146.7|9147.1|9145.6|9149.2|9147.2|9147.1|9145.1|113
1642045500000|2022-01-13 03:45:00|9147|9145.5|9148.6|9146.2|9148.6|9146.7|9147|9145|128
1642045800000|2022-01-13 03:50:00|9148.2|9146.7|9146.4|9144.9|9149|9147.1|9146.4|9144.6|147
1642046100000|2022-01-13 03:55:00|9146.3|9144.8|9146.3|9144.8|9146.7|9145|9146|9144.3|83
1642046400000|2022-01-13 04:00:00|9146.2|9144.7|9146.4|9144.9|9146.8|9145.1|9145.5|9143.6|102
1642046700000|2022-01-13 04:05:00|9146.3|9144.8|9146.3|9144.8|9147.6|9146.1|9146.3|9144.2|99
1642047000000|2022-01-13 04:10:00|9146.2|9144.7|9146.9|9145.4|9147.4|9145.7|9146.1|9144.1|76
1642047300000|2022-01-13 04:15:00|9146.7|9145.2|9146.6|9145.1|9147.6|9145.6|9146.4|9144.4|120
1642047600000|2022-01-13 04:20:00|9146.7|9145.2|9146.2|9144.7|9147|9145.4|9145.6|9143.8|162
1642047900000|2022-01-13 04:25:00|9146|9144.5|9145.9|9143.5|9146.6|9144.7|9145.3|9143.3|151
1642048200000|2022-01-13 04:30:00|9145.7|9143.3|9146.6|9144.2|9146.7|9144.9|9145.4|9143.3|132
1642048500000|2022-01-13 04:35:00|9146.4|9144|9146.6|9144.2|9147.1|9145.6|9146|9144|113
1642048800000|2022-01-13 04:40:00|9146.3|9144.8|9146.4|9144|9146.7|9144.8|9144.7|9143.1|142
1642049100000|2022-01-13 04:45:00|9146.5|9144.1|9146|9144.5|9146.6|9144.7|9145.7|9143.6|75
1642049400000|2022-01-13 04:50:00|9146.1|9144.6|9145.7|9144.2|9146.8|9145.2|9144|9142|134
1642049700000|2022-01-13 04:55:00|9145.6|9144.1|9147|9144.6|9147.3|9145.5|9145.5|9143.8|116
1642050000000|2022-01-13 05:00:00|9147.1|9144.7|9147.2|9144.8|9147.4|9145.5|9146.1|9144.1|124
1642050300000|2022-01-13 05:05:00|9146.7|9145.2|9146.9|9145.4|9147.6|9145.4|9146.1|9143.7|127
1642050600000|2022-01-13 05:10:00|9147|9145.5|9147.5|9145.1|9148.1|9146|9146.8|9144.9|124
1642050900000|2022-01-13 05:15:00|9147.6|9145.2|9147.4|9145|9147.8|9145.5|9145.5|9143.5|221
1642051200000|2022-01-13 05:20:00|9146.8|9145.3|9147.8|9145.4|9148.6|9146.2|9146.8|9144.8|186
1642051500000|2022-01-13 05:25:00|9147.9|9145.5|9148.1|9145.7|9148.6|9146.3|9147.3|9145.3|145
1642051800000|2022-01-13 05:30:00|9148.2|9145.8|9147.5|9146|9148.3|9146.6|9147.3|9145.4|135
1642052100000|2022-01-13 05:35:00|9147.4|9145.9|9147.3|9144.9|9147.9|9145.9|9146.4|9144.7|97
1642052400000|2022-01-13 05:40:00|9147.2|9144.8|9146.4|9144.9|9147.3|9145.5|9146|9144|95
1642052700000|2022-01-13 05:45:00|9146.5|9145|9147.3|9145.8|9148.3|9146.3|9146.5|9144.6|103
1642053000000|2022-01-13 05:50:00|9147.2|9145.7|9146|9144.5|9147.7|9145.9|9145.4|9143.4|134
1642053300000|2022-01-13 05:55:00|9146.1|9144.6|9148.8|9147.3|9149.3|9147.4|9146|9144.1|159
1642053600000|2022-01-13 06:00:00|9148.7|9147.2|9148.9|9147.4|9149.4|9147.7|9148|9146.3|223
1642053900000|2022-01-13 06:05:00|9148.8|9147.3|9146.3|9144.8|9149.5|9147.5|9146.2|9144.6|222
1642054200000|2022-01-13 06:10:00|9146.4|9144.9|9148.1|9145.7|9148.1|9146|9145.2|9143.3|296
1642054500000|2022-01-13 06:15:00|9148|9145.6|9147|9145.5|9148.6|9146.6|9146.1|9144.2|231
1642054800000|2022-01-13 06:20:00|9146.9|9145.4|9147.3|9145.8|9147.7|9145.8|9145.6|9144.1|171
1642055100000|2022-01-13 06:25:00|9147.2|9145.7|9147.3|9145.8|9148.6|9146.6|9146.9|9145|155
1642055400000|2022-01-13 06:30:00|9147.2|9145.7|9145.3|9143.8|9147.5|9145.7|9144.6|9143.1|218
1642055700000|2022-01-13 06:35:00|9145.4|9143.9|9145.6|9143.2|9145.6|9144.1|9144|9142.1|187
1642056000000|2022-01-13 06:40:00|9145.7|9143.3|9146.2|9143.8|9147|9145.2|9145.1|9143.2|175
1642056300000|2022-01-13 06:45:00|9146.3|9143.9|9146|9143.6|9146.9|9145|9144.8|9143.1|242
1642056600000|2022-01-13 06:50:00|9145.7|9143.3|9145.9|9144.4|9146.9|9145.2|9145.4|9143.3|266
1642056900000|2022-01-13 06:55:00|9146|9144.5|9146.6|9144.2|9147.7|9145.7|9145.6|9143.8|223
1642057200000|2022-01-13 07:00:00|9146.8|9144.4|9144.5|9143|9148.1|9146.3|9142.2|9140.7|367
1642057500000|2022-01-13 07:05:00|9144.4|9142.9|9144|9142.5|9145.4|9143.9|9143.1|9141.6|178
1642057800000|2022-01-13 07:10:00|9143.9|9142.4|9140.6|9139.1|9145.8|9144|9140.5|9139|316
1642058100000|2022-01-13 07:15:00|9140.3|9138.8|9139|9137.5|9140.6|9139.1|9138.1|9136.4|333
1642058400000|2022-01-13 07:20:00|9139.4|9137.9|9137.2|9135.7|9140.5|9139|9137|9135.3|439
1642058700000|2022-01-13 07:25:00|9137.1|9135.6|9135.6|9134.1|9137.2|9135.7|9135.5|9133.9|330
1642059000000|2022-01-13 07:30:00|9135.5|9134|9128.8|9127.3|9136|9134.5|9128.6|9126.7|476
1642059300000|2022-01-13 07:35:00|9128.9|9127.4|9128.9|9127.4|9130.9|9128.9|9128.7|9126.7|493
1642059600000|2022-01-13 07:40:00|9128.8|9127.3|9124.1|9121.7|9130.1|9128.2|9123.3|9121.3|592
1642059900000|2022-01-13 07:45:00|9124.2|9121.8|9125.5|9123.1|9126.7|9124.9|9123.6|9121.5|595
1642060200000|2022-01-13 07:50:00|9125.6|9123.2|9128.8|9127.3|9129.4|9127.7|9125.4|9123|539
1642060500000|2022-01-13 07:55:00|9128.7|9127.2|9127.8|9125.4|9129.7|9127.8|9126.5|9124.5|473
1642060800000|2022-01-13 08:00:00|9127.4|9125.9|9120.7|9119.2|9128.2|9126.3|9117.7|9115.5|781
1642061100000|2022-01-13 08:05:00|9120.8|9119.3|9121.2|9119.7|9122|9120.5|9117.8|9116.1|768
1642061400000|2022-01-13 08:10:00|9121.3|9119.8|9122.6|9121.1|9125|9123.5|9121|9119.5|545
1642061700000|2022-01-13 08:15:00|9123|9120.6|9118.7|9117.2|9123.5|9122|9118.6|9116.8|536
1642062000000|2022-01-13 08:20:00|9119.1|9116.7|9126.6|9125.1|9126.6|9125.1|9118.2|9116.6|476
1642062300000|2022-01-13 08:25:00|9126.5|9125|9123.9|9122.4|9128.9|9127.1|9123.7|9122.2|461
1642062600000|2022-01-13 08:30:00|9124.4|9122.9|9127.5|9126|9129.1|9127.6|9122.1|9120.6|568
1642062900000|2022-01-13 08:35:00|9127.4|9125.9|9127.5|9126|9131|9129.1|9125.4|9123.9|577
1642063200000|2022-01-13 08:40:00|9127.6|9126.1|9132.5|9131|9132.8|9131.3|9126.6|9125.1|603
1642063500000|2022-01-13 08:45:00|9132.4|9130.9|9129.7|9128.2|9133|9131.5|9129.2|9127.5|488
1642063800000|2022-01-13 08:50:00|9130|9128.5|9134.4|9132|9136.2|9134.4|9129.3|9127.8|465
1642064100000|2022-01-13 08:55:00|9134.3|9131.9|9136.6|9135.1|9141.9|9139.6|9133.9|9131.9|453
1642064400000|2022-01-13 09:00:00|9136.5|9135|9140|9138.5|9142.9|9141|9135.5|9134|453
1642064700000|2022-01-13 09:05:00|9139.9|9138.4|9144|9142.5|9145.3|9143.4|9139.7|9137.8|476
1642065000000|2022-01-13 09:10:00|9143.9|9142.4|9147.6|9146.1|9148.3|9146.6|9143.8|9142|406
1642065300000|2022-01-13 09:15:00|9147.4|9145.9|9136.7|9135.2|9147.7|9145.9|9136.5|9134.5|478
1642065600000|2022-01-13 09:20:00|9136.6|9135.1|9138.6|9137.1|9139.4|9137.9|9136.2|9134.5|461
1642065900000|2022-01-13 09:25:00|9138.5|9137|9128.7|9126.3|9139.2|9137.7|9127|9125|571
1642066200000|2022-01-13 09:30:00|9128.8|9126.4|9133|9131.5|9136.2|9134.5|9128.5|9126.4|528
1642066500000|2022-01-13 09:35:00|9132.9|9131.4|9127.8|9126.3|9133.4|9131.6|9126.7|9125.2|414
1642066800000|2022-01-13 09:40:00|9127.7|9126.2|9126.9|9125.4|9129.2|9127.7|9126.3|9124.4|547
1642067100000|2022-01-13 09:45:00|9127|9125.5|9125.2|9123.7|9127.5|9125.7|9124.1|9122.5|488
1642067400000|2022-01-13 09:50:00|9125.1|9123.6|9122.4|9120.9|9125.9|9123.8|9122.1|9120.4|465
1642067700000|2022-01-13 09:55:00|9122.3|9120.8|9126.3|9124.8|9126.7|9125.2|9122.3|9120.4|474
1642068000000|2022-01-13 10:00:00|9126.5|9125|9129.8|9127.4|9130.9|9129|9126.3|9124.7|537
1642068300000|2022-01-13 10:05:00|9129.9|9127.5|9125.4|9123.9|9129.9|9128|9124.6|9122.6|473
1642068600000|2022-01-13 10:10:00|9125.2|9123.7|9123.8|9122.3|9125.4|9123.9|9122.1|9120.1|434
1642068900000|2022-01-13 10:15:00|9123.9|9122.4|9122.1|9120.6|9125.4|9123.7|9121.1|9119.3|354
1642069200000|2022-01-13 10:20:00|9122|9120.5|9127|9125.5|9127.7|9125.7|9121.1|9119.6|372
1642069500000|2022-01-13 10:25:00|9126.9|9125.4|9129.4|9127.9|9133.3|9130.9|9126.9|9125|643
1642069800000|2022-01-13 10:30:00|9129.5|9128|9129.2|9126.8|9131.3|9129.8|9125.7|9123.6|427
1642070100000|2022-01-13 10:35:00|9129.3|9126.9|9130.8|9129.3|9131.3|9129.8|9126.3|9124.8|538
1642070400000|2022-01-13 10:40:00|9130.6|9129.1|9134.4|9132.9|9137.8|9135.9|9130.6|9128.8|380
1642070700000|2022-01-13 10:45:00|9134.2|9132.7|9131|9129.5|9135.1|9133.1|9130.8|9129|296
1642071000000|2022-01-13 10:50:00|9131.1|9129.6|9128.6|9127.1|9131.2|9129.7|9127.6|9125.7|268
1642071300000|2022-01-13 10:55:00|9128.5|9127|9127.7|9126.2|9130.3|9128.8|9126.4|9124.9|234
1642071600000|2022-01-13 11:00:00|9127.8|9126.3|9125.3|9123.8|9127.8|9126.3|9124.1|9122.5|277
1642071900000|2022-01-13 11:05:00|9125.4|9123.9|9126.7|9125.2|9128.9|9127.4|9124.4|9122.6|289
1642072200000|2022-01-13 11:10:00|9126.6|9125.1|9128.1|9125.7|9129.6|9127.7|9126|9124.2|371
1642072500000|2022-01-13 11:15:00|9128|9125.6|9122.4|9120|9128.1|9125.8|9121.4|9119.5|510
1642072800000|2022-01-13 11:20:00|9122.2|9119.8|9121.1|9119.6|9122.2|9120.7|9119|9117.2|462
1642073100000|2022-01-13 11:25:00|9121.2|9119.7|9123.1|9121.6|9123.9|9122.3|9120.9|9119.4|488
1642073400000|2022-01-13 11:30:00|9123|9121.5|9120.5|9119|9124.8|9123.1|9120.3|9118.3|396
1642073700000|2022-01-13 11:35:00|9120.4|9118.9|9122|9120.5|9123|9121.5|9120.1|9118.1|353
1642074000000|2022-01-13 11:40:00|9122.1|9120.6|9124.6|9123.1|9124.6|9123.1|9121|9119.3|443
1642074300000|2022-01-13 11:45:00|9124.7|9123.2|9123.9|9122.4|9125|9123.5|9122.1|9120.3|375
1642074600000|2022-01-13 11:50:00|9123.8|9122.3|9121.5|9120|9123.9|9122.4|9121.1|9119.1|372
1642074900000|2022-01-13 11:55:00|9121.4|9119.9|9121|9119.5|9123.4|9121.8|9119.9|9118|508
1642075200000|2022-01-13 12:00:00|9121.1|9119.6|9123.4|9121.9|9125.4|9123.9|9120.6|9119.1|661
1642075500000|2022-01-13 12:05:00|9123.5|9122|9123.7|9122.2|9125.7|9124.1|9122.3|9120.8|459
1642075800000|2022-01-13 12:10:00|9123.8|9122.3|9121.4|9119.9|9124.5|9123|9120.6|9118.8|598
1642076100000|2022-01-13 12:15:00|9121.3|9119.8|9118|9116.5|9121.5|9120|9117.6|9116.1|442
1642076400000|2022-01-13 12:20:00|9118.1|9116.6|9112.6|9110.2|9118.1|9116.6|9111.1|9109.5|462
1642076700000|2022-01-13 12:25:00|9111.8|9110.3|9113|9111.5|9114.2|9112.7|9111.5|9109.7|441
1642077000000|2022-01-13 12:30:00|9113.1|9111.6|9113.4|9111.9|9114.1|9112.6|9110.7|9109.2|330
1642077300000|2022-01-13 12:35:00|9113.3|9111.8|9114.2|9112.7|9115.2|9113.7|9112|9110.5|362
1642077600000|2022-01-13 12:40:00|9114.1|9112.6|9112|9110.5|9114.3|9112.8|9111.5|9109.6|391
1642077900000|2022-01-13 12:45:00|9112.1|9110.6|9119.6|9118.1|9119.8|9118.3|9111.8|9110.3|528
1642078200000|2022-01-13 12:50:00|9119.5|9118|9121.6|9120.1|9122.4|9120.6|9117.8|9116.3|370
1642078500000|2022-01-13 12:55:00|9121.8|9120.3|9122.7|9121.2|9124.9|9123.1|9120.7|9119|580
1642078800000|2022-01-13 13:00:00|9122.8|9121.3|9120|9118.5|9122.9|9121.3|9117.8|9116.2|551
1642079100000|2022-01-13 13:05:00|9120.1|9118.6|9121.1|9119.6|9122.4|9120.9|9119.2|9117.7|421
1642079400000|2022-01-13 13:10:00|9121.2|9119.7|9119.9|9118.4|9123.1|9121.2|9118.6|9116.9|384
1642079700000|2022-01-13 13:15:00|9120|9118.5|9120.1|9118.6|9122|9120.5|9119.4|9117.9|475
1642080000000|2022-01-13 13:20:00|9120.2|9118.7|9122.2|9120.7|9122.2|9120.7|9118.9|9117.4|430
1642080300000|2022-01-13 13:25:00|9122.3|9120.8|9119.7|9113.5|9122.5|9121|9115.5|9112|397
1642080600000|2022-01-13 13:30:00|9119.3|9114.1|9123.7|9121.3|9126|9123.9|9115|9112.6|901
1642080900000|2022-01-13 13:35:00|9123.8|9121.4|9112.3|9110.8|9123.9|9121.8|9111.9|9110.1|710
1642081200000|2022-01-13 13:40:00|9112.5|9111|9117.2|9115.7|9119.8|9118.3|9112.4|9110.6|630
1642081500000|2022-01-13 13:45:00|9117.1|9115.6|9115.4|9113|9117.5|9116|9111.8|9110|621
1642081800000|2022-01-13 13:50:00|9115.3|9112.9|9111.6|9110.1|9115.8|9113.9|9111.3|9109.8|614
1642082100000|2022-01-13 13:55:00|9111.7|9110.2|9106.6|9105.1|9113.4|9111.9|9106.5|9104.4|768
1642082400000|2022-01-13 14:00:00|9106.8|9104.4|9105.2|9103.7|9108|9106.1|9103.3|9101.1|743
1642082700000|2022-01-13 14:05:00|9105.3|9103.8|9102|9100.5|9109|9107|9101.2|9099.7|610
1642083000000|2022-01-13 14:10:00|9102.1|9100.6|9100.2|9098.7|9103.9|9102.2|9099.5|9097.8|518
1642083300000|2022-01-13 14:15:00|9100.5|9099|9096.7|9095.2|9100.6|9099.1|9095|9093.1|559
1642083600000|2022-01-13 14:20:00|9096.9|9095.4|9099.9|9098.4|9102.6|9100.6|9096.2|9094.7|578
1642083900000|2022-01-13 14:25:00|9100|9098.5|9103.5|9102|9104.2|9102.3|9099.9|9098.2|546
1642084200000|2022-01-13 14:30:00|9103.6|9102.1|9100.3|9098.8|9105.3|9103.7|9098.1|9096.5|746
1642084500000|2022-01-13 14:35:00|9100.9|9098.5|9100.4|9098.9|9101.9|9100.4|9097.6|9096.1|642
1642084800000|2022-01-13 14:40:00|9100.3|9098.8|9100|9097.6|9102.9|9101.2|9098.4|9096.5|596
1642085100000|2022-01-13 14:45:00|9099.9|9097.5|9102.3|9100.8|9106.5|9104.7|9098.6|9096.8|789
1642085400000|2022-01-13 14:50:00|9102.4|9100.9|9094.4|9092.9|9103.5|9101.4|9093.6|9091.7|693
1642085700000|2022-01-13 14:55:00|9094.3|9092.8|9100|9097.6|9100.5|9098.6|9092.8|9091.3|696
1642086000000|2022-01-13 15:00:00|9099.9|9097.5|9101.4|9099.9|9108.4|9106.4|9099.2|9097.2|819
1642086300000|2022-01-13 15:05:00|9101.2|9099.7|9098.2|9096.7|9102.4|9100.9|9097.5|9095.7|774
1642086600000|2022-01-13 15:10:00|9098.1|9096.6|9093.5|9092|9099.6|9097.9|9093.4|9091.7|632
1642086900000|2022-01-13 15:15:00|9093.4|9091.9|9101.2|9099.7|9101.8|9099.9|9092.7|9090.7|699
1642087200000|2022-01-13 15:20:00|9101.3|9099.8|9101.5|9100|9105.1|9103.1|9100.3|9098.4|715
1642087500000|2022-01-13 15:25:00|9101.7|9100.2|9106.4|9104|9106.9|9105.1|9099.3|9097.6|771
1642087800000|2022-01-13 15:30:00|9106.3|9103.9|9109.5|9108|9111|9109.3|9105.7|9103.9|835
1642088100000|2022-01-13 15:35:00|9109.6|9108.1|9104.4|9102.9|9110|9108.3|9103.8|9102.3|688
1642088400000|2022-01-13 15:40:00|9104.5|9103|9105.2|9102.8|9108.6|9106.6|9102.8|9100.9|595
1642088700000|2022-01-13 15:45:00|9105.3|9102.9|9107.1|9105.6|9109.9|9108.2|9103|9101.5|685
1642089000000|2022-01-13 15:50:00|9107|9105.5|9108.2|9106.7|9112.2|9110.6|9106.6|9104.2|827
1642089300000|2022-01-13 15:55:00|9108.3|9106.8|9103|9101.5|9109.3|9107.6|9102.4|9100.7|934
1642089600000|2022-01-13 16:00:00|9102.5|9101|9103.5|9102|9106.8|9105.3|9100.5|9099|855
1642089900000|2022-01-13 16:05:00|9103.6|9102.1|9100.8|9099.3|9106.5|9104.9|9099|9096.9|577
1642090200000|2022-01-13 16:10:00|9100.6|9099.1|9105.7|9104.2|9107.3|9105.5|9100.6|9099.1|545
1642090500000|2022-01-13 16:15:00|9105.8|9104.3|9102.6|9101.1|9106.5|9105|9100.9|9099.4|429
1642090800000|2022-01-13 16:20:00|9102.7|9101.2|9102.8|9101.3|9105.8|9104.3|9101.4|9099.4|458
1642091100000|2022-01-13 16:25:00|9102.7|9101.2|9100.3|9098.8|9102.8|9101.3|9097.9|9096.4|419
1642091400000|2022-01-13 16:30:00|9100.4|9098.9|9099.8|9098.3|9101.3|9099.8|9097.7|9095.8|455
1642091700000|2022-01-13 16:35:00|9099.9|9098.4|9100|9097.6|9100.5|9098.7|9097.2|9095.3|367
1642092000000|2022-01-13 16:40:00|9099.9|9097.5|9099.1|9096.7|9100.1|9098.1|9097.7|9095.7|433
1642092300000|2022-01-13 16:45:00|9099|9096.6|9103.1|9100.7|9104.5|9102.4|9099|9096.6|462
1642092600000|2022-01-13 16:50:00|9102.7|9101.2|9103.8|9101.4|9106.5|9104.5|9102.4|9100.5|505
1642092900000|2022-01-13 16:55:00|9103.1|9101.6|9102.7|9100.3|9105|9103|9100.9|9099|501
1642093200000|2022-01-13 17:00:00|9103|9100.6|9105.6|9103.2|9106.1|9104.3|9102.8|9100.4|598
1642093500000|2022-01-13 17:05:00|9105.5|9103.1|9104.7|9102.3|9106.4|9104.3|9103.2|9101.2|433
1642093800000|2022-01-13 17:10:00|9104.6|9102.2|9103|9100.6|9105.1|9103.2|9101.8|9099.9|441
1642094100000|2022-01-13 17:15:00|9102.7|9100.3|9104.3|9101.9|9105.9|9103.8|9102|9100.1|585
1642094400000|2022-01-13 17:20:00|9104.4|9102|9105.3|9103.8|9108.9|9106.9|9102.9|9101|626
1642094700000|2022-01-13 17:25:00|9105.2|9103.7|9103.2|9101.7|9106.5|9104.6|9101.4|9099.5|561
1642095000000|2022-01-13 17:30:00|9103.1|9101.6|9103.3|9100.9|9103.7|9101.9|9101.1|9099.1|599
1642095300000|2022-01-13 17:35:00|9103.2|9100.8|9108.8|9106.4|9109.5|9107.6|9103|9100.6|679
1642095600000|2022-01-13 17:40:00|9109|9106.6|9108.5|9106.1|9109.6|9107.4|9107.5|9105.3|410
1642095900000|2022-01-13 17:45:00|9108.6|9106.2|9108.9|9107.4|9110.4|9108.3|9106.5|9104.7|474
1642096200000|2022-01-13 17:50:00|9109|9107.5|9107.2|9104.8|9109.7|9107.8|9105.9|9104.1|310
1642096500000|2022-01-13 17:55:00|9107.3|9104.9|9106.4|9104|9109.6|9107.7|9106|9103.9|431
1642096800000|2022-01-13 18:00:00|9106|9104.5|9105.7|9103.3|9107.7|9105.3|9104.9|9102.9|555
1642097100000|2022-01-13 18:05:00|9105.3|9103.8|9106.1|9103.7|9108.4|9106.9|9104.9|9102.8|517
1642097400000|2022-01-13 18:10:00|9106|9103.6|9104.8|9103.3|9107.7|9105.8|9103.7|9102|428
1642097700000|2022-01-13 18:15:00|9104.9|9103.4|9102.7|9101.2|9106.6|9104.7|9102.6|9100.8|403
1642098000000|2022-01-13 18:20:00|9103.1|9100.7|9106.6|9104.2|9106.8|9104.8|9103.1|9100.7|331
1642098300000|2022-01-13 18:25:00|9106.7|9104.3|9109.2|9106.8|9109.7|9107.9|9105.5|9103.6|380
1642098600000|2022-01-13 18:30:00|9109.1|9106.7|9108.5|9106.1|9109.1|9106.7|9105.8|9103.9|282
1642098900000|2022-01-13 18:35:00|9108.6|9106.2|9110.8|9108.4|9110.9|9109.2|9108.2|9106.1|271
1642099200000|2022-01-13 18:40:00|9110.7|9108.3|9111.6|9109.2|9111.9|9110.3|9109.9|9107.6|265
1642099500000|2022-01-13 18:45:00|9111.7|9109.3|9111.9|9109.5|9113|9111.1|9110.8|9108.8|374
1642099800000|2022-01-13 18:50:00|9111.7|9109.3|9111.4|9109.9|9112.5|9110.7|9111.1|9108.9|294
1642100100000|2022-01-13 18:55:00|9111.7|9110.2|9112.2|9109.8|9113|9111.1|9111|9108.8|269
1642100400000|2022-01-13 19:00:00|9111.8|9110.3|9109.9|9107.5|9112.9|9110.9|9108.5|9106.5|361
1642100700000|2022-01-13 19:05:00|9109.6|9107.2|9109|9107.5|9110.7|9108.8|9108.2|9105.8|245
1642101000000|2022-01-13 19:10:00|9108.9|9107.4|9109.2|9106.8|9109.9|9107.9|9107|9104.9|242
1642101300000|2022-01-13 19:15:00|9108.6|9107.1|9108.3|9105.9|9110.6|9108.7|9108.1|9105.7|259
1642101600000|2022-01-13 19:20:00|9108.2|9105.8|9109.1|9106.7|9110|9108|9107.7|9105.7|294
1642101900000|2022-01-13 19:25:00|9109|9106.6|9107.5|9105.1|9109.1|9107.2|9106.3|9104.3|271
1642102200000|2022-01-13 19:30:00|9107.2|9105.7|9108.5|9107|9109.3|9107.3|9106.3|9104.1|354
1642102500000|2022-01-13 19:35:00|9108.4|9106.9|9108.4|9106|9109.1|9107.1|9107.3|9105.8|233
1642102800000|2022-01-13 19:40:00|9107.9|9106.4|9107.1|9105.6|9109.4|9107.6|9107|9105.1|256
1642103100000|2022-01-13 19:45:00|9107.2|9105.7|9108.5|9107|9108.5|9107|9106.5|9105|205
1642103400000|2022-01-13 19:50:00|9108.2|9106.7|9107.7|9106.2|9108.4|9106.7|9106.5|9105|265
1642103700000|2022-01-13 19:55:00|9107.8|9106.3|9106.3|9104.8|9108.2|9106.4|9105.8|9104.3|419
1642104000000|2022-01-13 20:00:00|9106.5|9105|9109.3|9107.8|9110.2|9108.7|9106.5|9105|432
1642104300000|2022-01-13 20:05:00|9109.2|9107.7|9106.8|9105.3|9109.8|9107.9|9106.7|9105|273
1642104600000|2022-01-13 20:10:00|9107.1|9105.6|9110.4|9108.9|9110.4|9108.9|9106.9|9105.4|305
1642104900000|2022-01-13 20:15:00|9110.3|9108.8|9108.9|9107.4|9110.3|9108.8|9108.1|9106.6|294
1642105200000|2022-01-13 20:20:00|9108.8|9107.3|9108.8|9107.3|9109.4|9107.8|9108|9106.3|324
1642105500000|2022-01-13 20:25:00|9108.9|9107.4|9108.7|9107.2|9110.5|9108.7|9108.5|9106.6|292
1642105800000|2022-01-13 20:30:00|9108.8|9107.3|9108.9|9107.4|9110.8|9109.1|9108.7|9106.7|232
1642106100000|2022-01-13 20:35:00|9109|9107.5|9111.2|9109.7|9111.7|9109.7|9109|9107.5|357
1642106400000|2022-01-13 20:40:00|9111.1|9109.6|9110.7|9109.2|9112.3|9110.7|9110.4|9108.7|282
1642106700000|2022-01-13 20:45:00|9110.6|9109.1|9112.3|9110.8|9113.6|9111.8|9110.3|9108.8|253
1642107000000|2022-01-13 20:50:00|9112.1|9110.6|9112.8|9111.3|9113.8|9111.9|9111.8|9110|225
1642107300000|2022-01-13 20:55:00|9112.9|9111.4|9115|9112.6|9116|9114.1|9112.4|9110.9|456
1642107600000|2022-01-13 21:00:00|9114.6|9113.1|9112.9|9111.4|9115|9113.5|9111.7|9110.2|241
1642107900000|2022-01-13 21:05:00|9112.8|9111.3|9112.8|9111.3|9113.4|9111.5|9112.7|9110.8|55
1642108200000|2022-01-13 21:10:00|9112.9|9111.4|9112.1|9109.7|9113.3|9111.5|9111.7|9109.6|116
1642108500000|2022-01-13 21:15:00|9112.2|9109.8|9112.1|9110.6|9113|9111.1|9111.8|9109.7|99
1642108800000|2022-01-13 21:20:00|9112.2|9110.7|9113.5|9111.1|9113.5|9111.5|9112.1|9110.1|114
1642109100000|2022-01-13 21:25:00|9113|9111.5|9113.6|9111.2|9113.9|9111.7|9112.7|9110.8|126
1642109400000|2022-01-13 21:30:00|9113.5|9111.1|9114|9112.5|9114.5|9112.6|9113.5|9111.1|83
1642109700000|2022-01-13 21:35:00|9113.9|9112.4|9113.8|9112.3|9114.5|9112.6|9113.6|9111.7|68
1642110000000|2022-01-13 21:40:00|9114.1|9112.6|9114.2|9111.8|9114.4|9112.6|9113.7|9111.7|66
1642110300000|2022-01-13 21:45:00|9114.3|9111.9|9114.3|9111.9|9114.5|9112.1|9113.2|9111|107
1642110600000|2022-01-13 21:50:00|9114.4|9112|9114.1|9111.7|9114.5|9112.1|9113.2|9110.8|127
1642110900000|2022-01-13 21:55:00|9114.4|9111.8|9112.1|9109.7|9114.5|9111.9|9112.1|9109.5|260
1642111200000|2022-01-13 22:00:00|9112|9109.6|9113.4|9109.3|9113.4|9109.8|9112|9109.2|24
1642111500000|2022-01-13 22:05:00|9113|9109.2|9112.9|9108.9|9113.2|9109.8|9112.2|9108.5|90
1642111800000|2022-01-13 22:10:00|9113.6|9108.6|9112.9|9109.4|9114.1|9110|9112|9108.2|190
1642112100000|2022-01-13 22:15:00|9112.5|9109|9112.7|9109.1|9113.7|9110.1|9112|9108.6|182
1642112400000|2022-01-13 22:20:00|9112.8|9109.5|9113.5|9109.5|9113.8|9110.4|9112.1|9108.8|144
1642112700000|2022-01-13 22:25:00|9113.4|9109.8|9113.5|9109.5|9114.3|9110.6|9112.6|9108.9|143
1642113000000|2022-01-13 22:30:00|9114|9109|9114.8|9099.8|9117.3|9109|9112.4|9097.4|361
1642113300000|2022-01-13 22:35:00|9115.3|9100.3|9113.7|9098.7|9117.6|9102.6|9113.5|9098.5|333
1642113600000|2022-01-13 22:40:00|9114.8|9099.8|9115.4|9100.4|9116.5|9101.5|9112.9|9097.9|274
1642113900000|2022-01-13 22:45:00|9116|9101|9117.1|9102.1|9118.4|9104.1|9114.7|9099.7|271
1642114200000|2022-01-13 22:50:00|9117.5|9102.5|9116.6|9101.6|9118.8|9103.8|9116.1|9101.1|206
1642114500000|2022-01-13 22:55:00|9117.2|9102.2|9117.7|9102.7|9119.2|9104.2|9114.8|9099.8|463
1642114800000|2022-01-13 23:00:00|9117|9102|9112.8|9109.6|9118.3|9110.2|9111.6|9101.3|476
1642115100000|2022-01-13 23:05:00|9112.5|9109.8|9111.8|9109.4|9113|9109.9|9111.7|9108.8|267
1642115400000|2022-01-13 23:10:00|9112.1|9109.7|9111.7|9109.3|9112.8|9109.8|9111.3|9107.7|137
1642115700000|2022-01-13 23:15:00|9111.6|9109.2|9111.4|9109|9113.6|9111.4|9111.3|9108.7|171
1642116000000|2022-01-13 23:20:00|9111.5|9109.1|9110.2|9107.8|9111.9|9109.6|9109.2|9106.8|256
1642116300000|2022-01-13 23:25:00|9110|9107.6|9111.8|9109.4|9112|9109.9|9109.7|9107.5|147
1642116600000|2022-01-13 23:30:00|9111.7|9109.3|9110.9|9108.5|9112|9109.6|9110.7|9108.3|130
1642116900000|2022-01-13 23:35:00|9110.8|9108.4|9109.1|9106.7|9111.2|9108.8|9109|9106.6|228
1642117200000|2022-01-13 23:40:00|9109.2|9106.8|9110.3|9107.9|9111|9108.6|9109|9106.6|171
1642117500000|2022-01-13 23:45:00|9110.2|9107.8|9110.8|9108.4|9111|9109|9110.2|9107.8|117
1642117800000|2022-01-13 23:50:00|9110.9|9108.5|9111|9108.6|9111.1|9109.1|9110.5|9108.5|97
1642118100000|2022-01-13 23:55:00|9111.1|9108.7|9112.6|9110.2|9113.4|9111|9110.6|9108.5|129
1642118400000|2022-01-14 00:00:00|9113|9110.6|9111.8|9110.3|9113|9110.9|9110.8|9108.9|283
1642118700000|2022-01-14 00:05:00|9112.2|9109.8|9111.5|9110|9112.2|9110.5|9109.9|9108.2|120
1642119000000|2022-01-14 00:10:00|9111.7|9110.2|9113|9111.5|9113.4|9111.8|9111.7|9109.7|118
1642119300000|2022-01-14 00:15:00|9113.1|9111.6|9113|9111.5|9113.4|9111.6|9112|9110.2|82
1642119600000|2022-01-14 00:20:00|9112.9|9111.4|9112.2|9109.8|9113.2|9111.5|9111.7|9109.7|98
1642119900000|2022-01-14 00:25:00|9112.1|9109.7|9113.8|9112.3|9114.3|9112.8|9111.6|9109.7|122
1642120200000|2022-01-14 00:30:00|9113.7|9112.2|9114.7|9113.2|9115.2|9113.4|9113.6|9111.7|176
1642120500000|2022-01-14 00:35:00|9114.6|9113.1|9115.5|9114|9116.1|9114.2|9114.6|9113.1|150
1642120800000|2022-01-14 00:40:00|9115.4|9113.9|9115.8|9113.4|9116|9114.1|9115|9113.2|135
1642121100000|2022-01-14 00:45:00|9115.7|9113.3|9116.1|9113.7|9116.2|9114.1|9114.7|9112.7|225
1642121400000|2022-01-14 00:50:00|9116.2|9113.8|9111.9|9109.5|9118.1|9116.3|9111|9108.6|380
1642121700000|2022-01-14 00:55:00|9113.1|9110.7|9114.3|9111.9|9115|9113|9111.5|9109.1|532
1642122000000|2022-01-14 01:00:00|9114.2|9111.8|9112.3|9109.9|9114.7|9112.3|9110|9107.7|377
1642122300000|2022-01-14 01:05:00|9112.2|9109.8|9113.4|9111|9113.7|9111.6|9111.4|9109.3|309
1642122600000|2022-01-14 01:10:00|9113.3|9110.9|9113.4|9111|9114.2|9112.3|9111.8|9110|250
1642122900000|2022-01-14 01:15:00|9113.5|9111.1|9113|9110.6|9113.5|9111.7|9111.1|9109.3|297
1642123200000|2022-01-14 01:20:00|9112.9|9110.5|9113.3|9111.8|9115.4|9113.1|9112|9110|361
1642123500000|2022-01-14 01:25:00|9113.8|9112.3|9111.3|9108.9|9114.5|9113|9111.1|9108.8|289
1642123800000|2022-01-14 01:30:00|9111.4|9109|9108.8|9107.3|9111.8|9109.8|9108.4|9106.8|322
1642124100000|2022-01-14 01:35:00|9108.6|9107.1|9108|9105.6|9109.4|9107.5|9106.8|9104.8|314
1642124400000|2022-01-14 01:40:00|9108.1|9105.7|9107|9105.5|9108.4|9106.5|9106.9|9104.8|232
1642124700000|2022-01-14 01:45:00|9107.1|9105.6|9105.4|9103.9|9107.3|9105.7|9104.9|9102.9|355
1642125000000|2022-01-14 01:50:00|9105.5|9104|9107.2|9105.7|9108.6|9106.5|9105.4|9103.4|299
1642125300000|2022-01-14 01:55:00|9107.1|9105.6|9108.6|9106.2|9109.3|9107.4|9107|9105.5|182
1642125600000|2022-01-14 02:00:00|9108.5|9106.1|9108.8|9107.3|9109.7|9107.5|9108|9106.1|204
1642125900000|2022-01-14 02:05:00|9108.7|9107.2|9108.8|9107.3|9110.2|9108.3|9107.9|9106|216
1642126200000|2022-01-14 02:10:00|9108.9|9107.4|9107.1|9105.6|9109.5|9107.7|9107|9105.1|185
1642126500000|2022-01-14 02:15:00|9106.3|9104.8|9107|9104.6|9107.2|9105.6|9104.8|9103.2|369
1642126800000|2022-01-14 02:20:00|9107.2|9104.8|9107.5|9106|9108.3|9106.4|9106.3|9104.7|184
1642127100000|2022-01-14 02:25:00|9107.4|9105.9|9107.5|9105.1|9108.1|9106.5|9105.9|9103.9|170
1642127400000|2022-01-14 02:30:00|9107.4|9105|9105.3|9102.9|9107.7|9105.9|9104.3|9102.4|257
1642127700000|2022-01-14 02:35:00|9105.2|9102.8|9105.9|9103.5|9106|9104.2|9104.5|9102.5|158
1642128000000|2022-01-14 02:40:00|9106|9103.6|9106.6|9104.2|9108.3|9105.9|9105.9|9103.5|267
1642128300000|2022-01-14 02:45:00|9106.5|9104.1|9106.1|9104.6|9107.5|9105.3|9105.8|9103.4|198
1642128600000|2022-01-14 02:50:00|9105.9|9104.4|9104.6|9103.1|9106.6|9104.8|9104.5|9102.7|187
1642128900000|2022-01-14 02:55:00|9104.5|9103|9102.6|9101.1|9104.8|9103.3|9102.6|9100.7|247
1642129200000|2022-01-14 03:00:00|9102.7|9101.2|9105.2|9102.8|9105.3|9103.4|9102.5|9100.8|186
1642129500000|2022-01-14 03:05:00|9105.1|9102.7|9104.6|9103.1|9106|9104.2|9103.8|9101.8|223
1642129800000|2022-01-14 03:10:00|9104.7|9103.2|9104.4|9102|9105.2|9103.3|9103.6|9101.5|181
1642130100000|2022-01-14 03:15:00|9104.3|9101.9|9104.8|9103.3|9105.3|9103.4|9102.9|9101.1|227
1642130400000|2022-01-14 03:20:00|9104.7|9103.2|9103|9101.5|9104.8|9103.3|9102.7|9100.9|153
1642130700000|2022-01-14 03:25:00|9103.1|9101.6|9101.7|9100.2|9103.2|9101.7|9101.1|9099.5|201
1642131000000|2022-01-14 03:30:00|9102.1|9099.7|9103.1|9100.7|9103.2|9101.5|9101.8|9099.7|237
1642131300000|2022-01-14 03:35:00|9103.2|9100.8|9102.2|9100.7|9104.3|9102.5|9102.1|9100.4|178
1642131600000|2022-01-14 03:40:00|9102.1|9100.6|9102.2|9100.7|9103.4|9101.5|9101.6|9100.1|119
1642131900000|2022-01-14 03:45:00|9102.1|9100.6|9103|9101.5|9103.6|9102|9101.8|9100.3|187
1642132200000|2022-01-14 03:50:00|9102.9|9101.4|9102.9|9101.4|9104.2|9102.4|9102.5|9100.7|203
1642132500000|2022-01-14 03:55:00|9102.8|9101.3|9103.6|9102.1|9104.3|9102.5|9102.6|9100.9|136
1642132800000|2022-01-14 04:00:00|9103.5|9102|9103.9|9102.4|9104.6|9102.8|9103.5|9101.9|99
1642133100000|2022-01-14 04:05:00|9104|9102.5|9105.7|9104.2|9106.1|9104.2|9103.7|9101.8|183
1642133400000|2022-01-14 04:10:00|9105.6|9104.1|9107.1|9104.7|9107.4|9105.5|9105.5|9103.6|148
1642133700000|2022-01-14 04:15:00|9107|9104.6|9105.3|9103.8|9107.1|9104.7|9104.5|9102.5|202
1642134000000|2022-01-14 04:20:00|9105.2|9103.7|9105.8|9104.3|9106|9104.3|9103.7|9102.2|183
1642134300000|2022-01-14 04:25:00|9106|9104.5|9105.5|9103.1|9106.8|9104.7|9104.6|9102.7|148
1642134600000|2022-01-14 04:30:00|9105.4|9103|9105.4|9103.9|9106.8|9104.9|9105.2|9103|135
1642134900000|2022-01-14 04:35:00|9105.3|9103.8|9103.8|9101.4|9106.3|9104.3|9103.2|9101.1|175
1642135200000|2022-01-14 04:40:00|9103.7|9101.3|9103.4|9101|9104|9102|9102.8|9101|113
1642135500000|2022-01-14 04:45:00|9103.3|9100.9|9104.5|9103|9105.1|9103.1|9102.4|9100.4|125
1642135800000|2022-01-14 04:50:00|9104.6|9103.1|9105.3|9103.8|9105.3|9103.8|9104.1|9102.2|137
1642136100000|2022-01-14 04:55:00|9105.2|9103.7|9104.8|9103.3|9105.6|9104.1|9104.6|9103.1|89
1642136400000|2022-01-14 05:00:00|9104.9|9103.4|9103.9|9102.4|9105|9103.5|9103.4|9101.5|131
1642136700000|2022-01-14 05:05:00|9104|9102.5|9103.4|9101|9104.5|9102.5|9102.2|9100.1|140
1642137000000|2022-01-14 05:10:00|9103.3|9100.9|9102.6|9100.2|9103.7|9101.9|9101.9|9100|174
1642137300000|2022-01-14 05:15:00|9102.4|9100|9101.5|9099.1|9102.7|9100.8|9101.2|9098.8|146
1642137600000|2022-01-14 05:20:00|9101.6|9099.2|9100.4|9098.9|9101.6|9099.5|9099.9|9097.6|156
1642137900000|2022-01-14 05:25:00|9100.3|9098.8|9102.4|9100|9102.9|9101|9100.3|9098.4|226
1642138200000|2022-01-14 05:30:00|9102.3|9099.9|9101.3|9099.8|9103.3|9101.3|9101.3|9099.3|122
1642138500000|2022-01-14 05:35:00|9101.4|9099.9|9101.1|9098.7|9102|9100.1|9099.6|9097.7|199
1642138800000|2022-01-14 05:40:00|9100.8|9099.3|9098.4|9096.9|9101.2|9099.3|9097|9095.1|221
1642139100000|2022-01-14 05:45:00|9098.8|9096.4|9099.1|9096.7|9099.1|9097.2|9097.9|9095.9|150
1642139400000|2022-01-14 05:50:00|9099|9096.6|9097.1|9095.6|9099.1|9097.1|9096.4|9094.4|167
1642139700000|2022-01-14 05:55:00|9097.2|9095.7|9098.5|9097|9098.6|9097|9096.6|9094.6|202
1642140000000|2022-01-14 06:00:00|9098.3|9096.8|9097.8|9095.4|9098.8|9097.2|9097.2|9095.2|312
1642140300000|2022-01-14 06:05:00|9097.9|9095.5|9097.8|9095.4|9098|9096.3|9096.5|9094.5|192
1642140600000|2022-01-14 06:10:00|9097.6|9095.2|9098.3|9095.9|9098.4|9096.7|9096.2|9094.2|236
1642140900000|2022-01-14 06:15:00|9098.2|9095.8|9097.4|9095.9|9098.6|9096.8|9096.9|9094.7|172
1642141200000|2022-01-14 06:20:00|9097.3|9095.8|9097.7|9096.2|9098.8|9097|9097.3|9095.4|233
1642141500000|2022-01-14 06:25:00|9097.9|9095.5|9097.3|9095.8|9097.9|9095.8|9095.4|9093.6|225
1642141800000|2022-01-14 06:30:00|9097.7|9095.3|9098.2|9096.7|9098.7|9096.8|9096.7|9094.6|192
1642142100000|2022-01-14 06:35:00|9098.1|9096.6|9097.3|9095.8|9098.7|9096.6|9097|9094.9|177
1642142400000|2022-01-14 06:40:00|9097.2|9095.7|9100|9097.6|9100.4|9098.6|9097.2|9095.1|202
1642142700000|2022-01-14 06:45:00|9100.2|9097.8|9104.1|9102.6|9104.6|9102.7|9099.8|9097.7|254
1642143000000|2022-01-14 06:50:00|9104.3|9102.8|9102.2|9100.7|9105|9103.1|9101.8|9100.2|224
1642143300000|2022-01-14 06:55:00|9102.3|9100.8|9104.9|9102.5|9105.6|9103.7|9102.2|9100.5|336
1642143600000|2022-01-14 07:00:00|9104.4|9102.9|9103.7|9102.2|9105|9103.2|9101.7|9099.8|349
1642143900000|2022-01-14 07:05:00|9103.6|9102.1|9105.1|9103.6|9105.5|9103.8|9103.6|9101.9|262
1642144200000|2022-01-14 07:10:00|9105.2|9103.7|9107.1|9105.6|9107.5|9105.9|9105|9103.5|300
1642144500000|2022-01-14 07:15:00|9107.2|9105.7|9109|9107.5|9109.8|9108.3|9107|9105.5|281
1642144800000|2022-01-14 07:20:00|9109.1|9107.6|9107.6|9106.1|9110.6|9109.1|9106.8|9104.9|377
1642145100000|2022-01-14 07:25:00|9107.5|9106|9106.4|9104.9|9108.2|9106.4|9105.3|9103.1|461
1642145400000|2022-01-14 07:30:00|9106.5|9105|9102.8|9101.3|9106.5|9105|9102.7|9101.2|374
1642145700000|2022-01-14 07:35:00|9102.9|9101.4|9100.4|9098.9|9103.1|9101.6|9099.7|9098.2|391
1642146000000|2022-01-14 07:40:00|9100.5|9099|9099.3|9096.9|9101.6|9100.1|9099|9096.8|420
1642146300000|2022-01-14 07:45:00|9098.9|9097.4|9096.4|9094.9|9099.2|9097.5|9096.1|9094.5|333
1642146600000|2022-01-14 07:50:00|9096.5|9095|9099.5|9097.1|9099.5|9097.8|9096.2|9094.3|333
1642146900000|2022-01-14 07:55:00|9099.4|9097|9105.5|9104|9106|9104.5|9099|9096.9|339
1642147200000|2022-01-14 08:00:00|9105.4|9103.9|9100.8|9098.4|9106.8|9105.3|9099.6|9098.1|540
1642147500000|2022-01-14 08:05:00|9100.3|9098.8|9098.3|9096.8|9101.7|9100.2|9096.6|9095.1|552
1642147800000|2022-01-14 08:10:00|9098.2|9096.7|9097.2|9095.7|9098.8|9097.3|9096.1|9094.6|514
1642148100000|2022-01-14 08:15:00|9097|9095.5|9098.9|9097.4|9099.5|9098|9096.1|9094.4|440
1642148400000|2022-01-14 08:20:00|9098.8|9097.3|9104.6|9103.1|9104.7|9103.2|9097.6|9095.7|413
1642148700000|2022-01-14 08:25:00|9104.5|9103|9102|9100.5|9105.1|9103.2|9100.1|9097.9|430
1642149000000|2022-01-14 08:30:00|9101.8|9100.3|9106.3|9104.8|9107|9105.5|9101.8|9100.1|414
1642149300000|2022-01-14 08:35:00|9105.7|9104.2|9104.6|9103.1|9105.7|9104.2|9102.1|9100.6|409
1642149600000|2022-01-14 08:40:00|9104.5|9103|9105.4|9103.9|9105.7|9104.2|9102.6|9100.6|384
1642149900000|2022-01-14 08:45:00|9105.5|9104|9103.5|9102|9109.1|9107.2|9103.3|9101.3|510
1642150200000|2022-01-14 08:50:00|9103.6|9102.1|9102.1|9100.6|9103.7|9102.2|9097.9|9096.4|439
1642150500000|2022-01-14 08:55:00|9102.2|9100.7|9100.3|9097.9|9103.6|9102.1|9099.4|9097.5|629
1642150800000|2022-01-14 09:00:00|9100.4|9098|9102.8|9101.3|9103.2|9101.5|9099.6|9098|477
1642151100000|2022-01-14 09:05:00|9102.9|9101.4|9103.4|9101.9|9103.9|9102.1|9100.5|9099|409
1642151400000|2022-01-14 09:10:00|9103.2|9101.7|9108|9106.5|9108.7|9107.2|9103|9101.5|403
1642151700000|2022-01-14 09:15:00|9107.9|9106.4|9103.9|9101.5|9108.5|9106.6|9103.3|9101.2|390
1642152000000|2022-01-14 09:20:00|9104|9101.6|9100.5|9099|9105.4|9103.5|9100|9098.1|384
1642152300000|2022-01-14 09:25:00|9100.4|9098.9|9104.5|9103|9106.9|9105.4|9100.1|9098.6|446
1642152600000|2022-01-14 09:30:00|9104.6|9103.1|9098.6|9096.2|9106|9104.4|9097.9|9096|445
1642152900000|2022-01-14 09:35:00|9098.5|9096.1|9101.8|9100.3|9102.7|9101.2|9097.4|9095.4|571
1642153200000|2022-01-14 09:40:00|9101.9|9100.4|9105.1|9103.6|9105.5|9104|9100.5|9099|510
1642153500000|2022-01-14 09:45:00|9105.2|9103.7|9105.6|9104.1|9107.3|9105.8|9105|9103|441
1642153800000|2022-01-14 09:50:00|9105.5|9104|9109.6|9107.2|9110.3|9108.4|9105.3|9103.3|603
1642154100000|2022-01-14 09:55:00|9109.5|9107.1|9110.9|9109.4|9111.3|9109.6|9108.2|9106.3|267
1642154400000|2022-01-14 10:00:00|9111|9109.5|9109.6|9107.2|9112|9110.5|9108|9106.1|375
1642154700000|2022-01-14 10:05:00|9109.5|9107.1|9109.5|9108|9109.7|9108.2|9108|9106|375
1642155000000|2022-01-14 10:10:00|9109.4|9107.9|9108.8|9107.3|9110.6|9109|9108.6|9106.8|303
1642155300000|2022-01-14 10:15:00|9108.6|9107.1|9113.3|9111.8|9113.5|9112|9108.6|9106.9|315
1642155600000|2022-01-14 10:20:00|9113.2|9111.7|9115.4|9113.9|9116.9|9114.9|9112.8|9111.3|287
1642155900000|2022-01-14 10:25:00|9115.3|9113.8|9117.1|9115.6|9117.9|9116.4|9115.3|9113.3|252
1642156200000|2022-01-14 10:30:00|9117|9115.5|9114.3|9112.8|9118.9|9117|9114|9112|308
1642156500000|2022-01-14 10:35:00|9114.4|9112.9|9112.7|9111.2|9114.4|9112.9|9111.3|9109.4|334
1642156800000|2022-01-14 10:40:00|9112.6|9111.1|9114.3|9112.8|9115|9113.2|9112.5|9110.9|410
1642157100000|2022-01-14 10:45:00|9114.1|9112.6|9115|9113.5|9115|9113.5|9111.3|9109.8|469
1642157400000|2022-01-14 10:50:00|9115.1|9113.6|9116.3|9114.8|9116.8|9114.9|9113.7|9111.8|306
1642157700000|2022-01-14 10:55:00|9116.2|9114.7|9113.6|9112.1|9116.5|9115|9113.3|9111.6|357
1642158000000|2022-01-14 11:00:00|9113.9|9112.4|9113.5|9112|9114.4|9112.9|9112|9110|334
1642158300000|2022-01-14 11:05:00|9113.7|9112.2|9112|9110.5|9114.5|9113|9110.7|9109.2|328
1642158600000|2022-01-14 11:10:00|9111.8|9110.3|9112.6|9111.1|9113.3|9111.5|9111.3|9109.8|197
1642158900000|2022-01-14 11:15:00|9112.7|9111.2|9114.5|9113|9115.9|9114.4|9112.5|9110.8|269
1642159200000|2022-01-14 11:20:00|9114.4|9112.9|9115.4|9113.9|9116.9|9115.3|9113|9111.5|291
1642159500000|2022-01-14 11:25:00|9115.5|9114|9117.7|9116.2|9118|9116.5|9114.3|9112.8|220
1642159800000|2022-01-14 11:30:00|9117.8|9116.3|9116.8|9115.3|9117.8|9116.3|9116.1|9114.6|239
1642160100000|2022-01-14 11:35:00|9116.9|9115.4|9116.6|9115.1|9117.3|9115.8|9115.3|9113.7|262
1642160400000|2022-01-14 11:40:00|9116.7|9115.2|9113.9|9112.4|9117.8|9116.3|9113.9|9112.4|260
1642160700000|2022-01-14 11:45:00|9113.7|9112.2|9113.5|9112|9116.2|9114.7|9113.5|9111.8|313
1642161000000|2022-01-14 11:50:00|9113.4|9111.9|9112.2|9110.7|9113.4|9111.9|9111.2|9109.5|260
1642161300000|2022-01-14 11:55:00|9112.3|9110.8|9116.8|9115.3|9116.9|9115.4|9111.7|9110.2|389
1642161600000|2022-01-14 12:00:00|9116.9|9115.4|9115.3|9113.8|9117.3|9115.5|9114.8|9113.1|369
1642161900000|2022-01-14 12:05:00|9115.2|9113.7|9116.2|9114.7|9116.8|9115.1|9113.6|9111.7|335
1642162200000|2022-01-14 12:10:00|9116.3|9114.8|9111.8|9110.3|9117.3|9115|9110.4|9108.9|387
1642162500000|2022-01-14 12:15:00|9111.4|9109.9|9115.7|9114.2|9117.1|9115.6|9111.4|9109.9|356
1642162800000|2022-01-14 12:20:00|9115.6|9114.1|9117.8|9116.3|9118.2|9116.7|9115|9113.5|540
1642163100000|2022-01-14 12:25:00|9117.7|9116.2|9118.5|9117|9120.2|9118.2|9116.1|9114.6|480
1642163400000|2022-01-14 12:30:00|9118.6|9117.1|9117.2|9114.8|9119.7|9118.2|9116.8|9114.7|569
1642163700000|2022-01-14 12:35:00|9117.3|9114.9|9113.9|9111.5|9117.8|9115.8|9113|9110.9|614
1642164000000|2022-01-14 12:40:00|9113.8|9111.4|9111.3|9108.9|9114.4|9112.8|9110|9107.8|672
1642164300000|2022-01-14 12:45:00|9111.4|9109|9111.3|9108.9|9114.1|9112.3|9110.5|9108.5|592
1642164600000|2022-01-14 12:50:00|9110.4|9108.8|9111.1|9109.6|9112.7|9111.2|9110.3|9108.3|490
1642164900000|2022-01-14 12:55:00|9111.2|9109.7|9113.8|9111.4|9115.5|9114|9111.1|9109.6|660
1642165200000|2022-01-14 13:00:00|9113.2|9111.7|9113.1|9111.6|9116.5|9114.9|9111.9|9110.2|656
1642165500000|2022-01-14 13:05:00|9113|9111.5|9114.1|9112.6|9115.2|9113.2|9112|9110.3|475
1642165800000|2022-01-14 13:10:00|9114|9112.5|9111.9|9110.4|9114.2|9112.6|9110.2|9108.4|411
1642166100000|2022-01-14 13:15:00|9111.7|9110.2|9113.6|9112.1|9116|9114.2|9111.2|9109.4|461
1642166400000|2022-01-14 13:20:00|9113.7|9112.2|9113.9|9112.4|9114.8|9113|9111.8|9110.3|419
1642166700000|2022-01-14 13:25:00|9113.8|9112.3|9119.8|9105.1|9119.8|9114.2|9112.1|9105.1|457
1642167000000|2022-01-14 13:30:00|9118.9|9106.3|9114.3|9112.8|9120.4|9117.5|9107.8|9102.1|1169
1642167300000|2022-01-14 13:35:00|9113.9|9112.4|9107.7|9106.2|9114.9|9113.3|9107.1|9105.1|824
1642167600000|2022-01-14 13:40:00|9107.8|9106.3|9110.9|9108.5|9111|9108.7|9102.1|9100.3|834
1642167900000|2022-01-14 13:45:00|9110.8|9108.4|9115.7|9114.2|9115.9|9114.4|9108.6|9106.5|867
1642168200000|2022-01-14 13:50:00|9115.4|9113.9|9115.1|9113.6|9117.4|9115.5|9112.3|9110.4|966
1642168500000|2022-01-14 13:55:00|9115.2|9113.7|9114.3|9112.8|9116.3|9114.7|9111.7|9110.1|656
1642168800000|2022-01-14 14:00:00|9114.2|9112.7|9110.4|9108.9|9116.5|9115|9109.3|9107.4|695
1642169100000|2022-01-14 14:05:00|9110.3|9108.8|9111.5|9110|9113.8|9112.2|9107.1|9105|840
1642169400000|2022-01-14 14:10:00|9111.4|9109.9|9103.7|9101.3|9111.7|9110|9103.6|9101.1|731
1642169700000|2022-01-14 14:15:00|9104|9101.6|9106.4|9104.9|9108.8|9106.9|9102.9|9100.7|849
1642170000000|2022-01-14 14:20:00|9106.5|9105|9114.3|9112.8|9115.1|9113.3|9106.2|9104.7|761
1642170300000|2022-01-14 14:25:00|9115|9112.6|9116.4|9114.9|9117.6|9115.7|9113.2|9111.7|824
1642170600000|2022-01-14 14:30:00|9116.5|9115|9114.5|9112.1|9123|9121.1|9113.9|9112|986
1642170900000|2022-01-14 14:35:00|9114.6|9112.2|9116.9|9115.4|9119.3|9117.8|9112.6|9110.9|921
1642171200000|2022-01-14 14:40:00|9117|9115.5|9111|9109.5|9117.2|9115.7|9110.3|9108.8|836
1642171500000|2022-01-14 14:45:00|9111.1|9109.6|9116.1|9114.6|9118|9116|9110.3|9108.3|928
1642171800000|2022-01-14 14:50:00|9116|9114.5|9114.3|9112.8|9116.5|9114.6|9111.4|9109.9|674
1642172100000|2022-01-14 14:55:00|9114.4|9112.9|9112.2|9109.8|9116.1|9114.6|9109.5|9107.6|711
1642172400000|2022-01-14 15:00:00|9113.7|9111.3|9124.5|9123|9126.1|9124.6|9111.9|9110|1015
1642172700000|2022-01-14 15:05:00|9124.1|9122.6|9117.3|9115.8|9124.6|9122.7|9115.7|9114.2|803
1642173000000|2022-01-14 15:10:00|9117.4|9115.9|9121|9119.5|9122.1|9120.6|9116.3|9114.8|740
1642173300000|2022-01-14 15:15:00|9121.1|9119.6|9123.4|9121|9123.8|9122.2|9120.3|9118.8|773
1642173600000|2022-01-14 15:20:00|9123.5|9121.1|9120.5|9119|9125.6|9124.1|9119|9117|653
1642173900000|2022-01-14 15:25:00|9120.4|9118.9|9119.5|9118|9124.1|9122.4|9119.5|9118|829
1642174200000|2022-01-14 15:30:00|9119.3|9117.8|9122.4|9120.9|9123.5|9122|9118.6|9117|614
1642174500000|2022-01-14 15:35:00|9122.5|9121|9121.3|9119.8|9122.7|9121.2|9115.9|9114.4|580
1642174800000|2022-01-14 15:40:00|9121.4|9119.9|9121.3|9118.9|9123.2|9121.3|9119.5|9117.6|579
1642175100000|2022-01-14 15:45:00|9121.4|9119|9119.6|9118.1|9121.7|9119.7|9117.8|9115.8|657
1642175400000|2022-01-14 15:50:00|9119.8|9118.3|9119.7|9118.2|9121.3|9119.8|9117.1|9115.6|712
1642175700000|2022-01-14 15:55:00|9119.6|9118.1|9119.9|9118.4|9121.9|9120.4|9118.4|9116.6|776
1642176000000|2022-01-14 16:00:00|9120.1|9118.6|9123.4|9121|9126|9124.2|9118.2|9116.5|683
1642176300000|2022-01-14 16:05:00|9123.3|9120.9|9119.4|9117.9|9123.4|9121.4|9119.2|9117.3|519
1642176600000|2022-01-14 16:10:00|9119.3|9117.8|9123.2|9121.7|9123.6|9121.8|9118|9116.5|405
1642176900000|2022-01-14 16:15:00|9123.3|9121.8|9125.7|9124.2|9126.3|9124.8|9119.5|9118|533
1642177200000|2022-01-14 16:20:00|9125.8|9124.3|9127.7|9126.2|9129.4|9127.9|9125.7|9124|456
1642177500000|2022-01-14 16:25:00|9127.8|9126.3|9129.2|9127.7|9129.7|9127.9|9127.5|9126|456
1642177800000|2022-01-14 16:30:00|9129.3|9127.8|9126.7|9125.2|9132.7|9130.3|9126.2|9124.3|701
1642178100000|2022-01-14 16:35:00|9126.8|9125.3|9128.1|9126.6|9129.5|9128|9126.7|9125.2|413
1642178400000|2022-01-14 16:40:00|9128.2|9126.7|9129.8|9128.3|9131.1|9129.1|9128.2|9126.6|332
1642178700000|2022-01-14 16:45:00|9129.9|9128.4|9134.3|9132.8|9136|9134.1|9129.5|9127.5|458
1642179000000|2022-01-14 16:50:00|9134.5|9133|9134.2|9132.7|9136.3|9134.4|9132.3|9130.3|469
1642179300000|2022-01-14 16:55:00|9134.3|9132.8|9134.6|9133.1|9137.4|9135.8|9133.4|9131.9|470
1642179600000|2022-01-14 17:00:00|9134.7|9133.2|9137.8|9135.4|9138.2|9136.3|9134.2|9132.6|504
1642179900000|2022-01-14 17:05:00|9137.9|9135.5|9136|9134.5|9138.1|9136.1|9135.2|9132.9|614
1642180200000|2022-01-14 17:10:00|9136.2|9134.7|9138.5|9137|9139.7|9137.8|9135.9|9133.9|556
1642180500000|2022-01-14 17:15:00|9138.2|9136.7|9138.9|9136.5|9139.9|9137.9|9136.7|9135.2|640
1642180800000|2022-01-14 17:20:00|9139|9136.6|9136.9|9135.4|9140.2|9138.3|9136.8|9135.3|485
1642181100000|2022-01-14 17:25:00|9136.8|9135.3|9138.5|9137|9140.8|9139.3|9136.7|9134.8|567
1642181400000|2022-01-14 17:30:00|9138.1|9136.6|9137.6|9136.1|9138.6|9136.9|9136.2|9134.3|577
1642181700000|2022-01-14 17:35:00|9137.5|9136|9139.3|9137.8|9140.7|9138.5|9136.9|9135.2|502
1642182000000|2022-01-14 17:40:00|9139.4|9137.9|9139.5|9138|9140.1|9138.6|9138.9|9137.4|251
1642182300000|2022-01-14 17:45:00|9139.8|9138.3|9139.3|9137.8|9140.1|9138.3|9138.6|9136.9|281
1642182600000|2022-01-14 17:50:00|9139.4|9137.9|9140.9|9139.4|9143.3|9141.3|9139.2|9137.3|424
1642182900000|2022-01-14 17:55:00|9140.8|9139.3|9142.3|9139.9|9142.5|9140.5|9139.9|9138.1|468
1642183200000|2022-01-14 18:00:00|9141.8|9140.3|9140.9|9139.4|9142.4|9140.6|9139.5|9137.5|377
1642183500000|2022-01-14 18:05:00|9140.8|9139.3|9141|9138.6|9142.4|9140.3|9140.1|9138.2|425
1642183800000|2022-01-14 18:10:00|9140.4|9138.9|9140.9|9139.4|9141.7|9139.6|9139.4|9137.5|481
1642184100000|2022-01-14 18:15:00|9140.8|9139.3|9139.3|9136.9|9141|9139.4|9138.3|9136.2|371
1642184400000|2022-01-14 18:20:00|9139.4|9137|9136.7|9135.2|9139.7|9137.3|9136.7|9134.7|312
1642184700000|2022-01-14 18:25:00|9136.8|9135.3|9138.1|9135.7|9139.1|9137|9136.7|9134.6|340
1642185000000|2022-01-14 18:30:00|9138|9135.6|9137.2|9134.8|9138.4|9136.3|9136|9133.9|236
1642185300000|2022-01-14 18:35:00|9137.3|9134.9|9135.9|9134.4|9137.3|9135.3|9135.2|9133.2|232
1642185600000|2022-01-14 18:40:00|9135.8|9134.3|9136.5|9134.1|9136.9|9135|9135.2|9133.4|198
1642185900000|2022-01-14 18:45:00|9136.4|9134|9137.8|9136.3|9138.9|9137|9136.3|9133.9|340
1642186200000|2022-01-14 18:50:00|9137.7|9136.2|9139.3|9136.9|9139.4|9137.9|9137.7|9136.2|223
1642186500000|2022-01-14 18:55:00|9139.2|9136.8|9137.6|9136.1|9139.4|9137.2|9136.7|9134.8|251
1642186800000|2022-01-14 19:00:00|9137.7|9136.2|9139.2|9137.7|9139.8|9137.8|9137.5|9135.7|339
1642187100000|2022-01-14 19:05:00|9139.1|9137.6|9139.4|9137|9140.7|9138.7|9137.8|9136|258
1642187400000|2022-01-14 19:10:00|9139.6|9137.2|9138.3|9136.8|9141|9139.2|9138.2|9136.3|286
1642187700000|2022-01-14 19:15:00|9138.2|9136.7|9137|9135.5|9139|9137|9136.9|9134.9|267
1642188000000|2022-01-14 19:20:00|9137.4|9135|9137.3|9135.8|9138.4|9136.7|9136.6|9134.6|244
1642188300000|2022-01-14 19:25:00|9137.4|9135.9|9137.6|9136.1|9139|9137.1|9136.6|9134.9|236
1642188600000|2022-01-14 19:30:00|9137.5|9136|9138.3|9136.8|9138.6|9137.1|9137.3|9135.8|197
1642188900000|2022-01-14 19:35:00|9138.4|9136.9|9135.8|9134.3|9138.4|9136.9|9135.7|9134|309
1642189200000|2022-01-14 19:40:00|9135.7|9134.2|9134.1|9132.6|9136|9134.5|9134|9132.1|291
1642189500000|2022-01-14 19:45:00|9134.2|9132.7|9134.1|9132.6|9135.2|9133.6|9133.5|9132|264
1642189800000|2022-01-14 19:50:00|9134|9132.5|9135.9|9134.4|9136.6|9134.7|9133.4|9131.9|340
1642190100000|2022-01-14 19:55:00|9136|9134.5|9139|9136.6|9139.2|9137.7|9135.7|9133.7|555
1642190400000|2022-01-14 20:00:00|9138.4|9136.9|9138.7|9137.2|9140.1|9138.3|9138|9136|756
1642190700000|2022-01-14 20:05:00|9138.4|9136.9|9137.4|9135.9|9139.4|9137.6|9137.3|9135.5|394
1642191000000|2022-01-14 20:10:00|9137.5|9136|9137|9134.6|9138|9136.5|9136.3|9134.5|206
1642191300000|2022-01-14 20:15:00|9136.6|9135.1|9137.5|9136|9138.7|9136.9|9136.4|9134.9|298
1642191600000|2022-01-14 20:20:00|9137.4|9135.9|9137.4|9135.9|9138.1|9136.2|9137.1|9135|174
1642191900000|2022-01-14 20:25:00|9137.3|9135.8|9137.6|9136.1|9138.5|9136.7|9136.8|9135|191
1642192200000|2022-01-14 20:30:00|9137.5|9136|9136.8|9135.3|9138|9136.4|9136.6|9134.7|230
1642192500000|2022-01-14 20:35:00|9136.7|9135.2|9137.1|9134.7|9138.3|9136.4|9136.6|9134.4|229
1642192800000|2022-01-14 20:40:00|9137|9134.6|9137.6|9135.2|9137.8|9136|9136|9133.8|251
1642193100000|2022-01-14 20:45:00|9137.5|9135.1|9138.6|9136.2|9138.9|9137.1|9137.2|9135.1|214
1642193400000|2022-01-14 20:50:00|9138.3|9136.8|9136.6|9135.1|9138.8|9136.8|9136.4|9134.2|231
1642193700000|2022-01-14 20:55:00|9136.7|9135.2|9137.9|9135.5|9138.5|9136.6|9135.7|9133.8|387
1642194000000|2022-01-14 21:00:00|9138|9135.6|9137.9|9135.5|9139.6|9137.3|9136.4|9134.3|303
1642194300000|2022-01-14 21:05:00|9138|9135.6|9138.7|9136.3|9139.4|9137|9137.8|9135.4|202
1642194600000|2022-01-14 21:10:00|9138.8|9136.4|9138.1|9135.7|9139|9137.1|9138.1|9135.7|105
1642194900000|2022-01-14 21:15:00|9138.2|9135.8|9138|9135.6|9138.4|9136.2|9137.5|9135.1|185
1642195200000|2022-01-14 21:20:00|9137.5|9136|9139|9136.6|9139.3|9136.9|9136.8|9134.8|179
1642195500000|2022-01-14 21:25:00|9138.9|9136.5|9139.2|9136.8|9139.9|9137.9|9138.4|9136.1|164
1642195800000|2022-01-14 21:30:00|9139.1|9136.7|9138.7|9136.3|9139.7|9137.3|9137.3|9134.9|152
1642196100000|2022-01-14 21:35:00|9138.6|9136.2|9139|9136.6|9139.5|9136.9|9138.1|9135.7|155
1642196400000|2022-01-14 21:40:00|9138.9|9136.5|9138.9|9136.5|9139.7|9137.2|9138.6|9135.7|140
1642196700000|2022-01-14 21:45:00|9138.7|9136.3|9140.8|9137.7|9141.7|9138.7|9138.4|9136.3|296
1642197000000|2022-01-14 21:50:00|9140.7|9137.6|9141.4|9136.3|9142.6|9137.7|9139.4|9135|413
1642197300000|2022-01-14 21:55:00|9141.3|9136.1|9144.1|9135.7|9145.4|9137.3|9139.7|9133.7|537
1642366800000|2022-01-16 21:00:00|9137.1|9116.1|9137|9116|9137.1|9119.7|9126.4|9108.5|32
1642367100000|2022-01-16 21:05:00|9134.3|9113.3|9137|9116|9137|9116|9134.3|9113.3|12
1642367400000|2022-01-16 21:10:00|9136.1|9115.1|9137|9116|9137|9116|9136.1|9115.1|2
1642368600000|2022-01-16 21:30:00|9134.3|9113.3|9137|9116|9137|9116|9134.3|9113.3|2
1642369200000|2022-01-16 21:40:00|9135.5|9114.5|9137|9116|9137.4|9116.4|9135.5|9114.5|17
1642369500000|2022-01-16 21:45:00|9135.5|9114.5|9135.5|9114.5|9135.5|9114.5|9135.5|9114.5|1
1642369800000|2022-01-16 21:50:00|9137|9116|9135.5|9114.5|9137|9116|9135.5|9114.5|22
1642370100000|2022-01-16 21:55:00|9137|9116|9135.5|9114.5|9137.1|9118.1|9134.9|9114.5|27
1642370400000|2022-01-16 22:00:00|9134.8|9113.8|9133.1|9118.1|9136.8|9119|9132.6|9113.8|44
1642370700000|2022-01-16 22:05:00|9134.2|9119.2|9135.3|9120.3|9136.8|9121.8|9128.1|9113.1|89
1642371000000|2022-01-16 22:10:00|9134.7|9119.7|9137.5|9122.5|9138.9|9124.3|9134.2|9119.2|133
1642371300000|2022-01-16 22:15:00|9137.4|9122.4|9136.9|9121.9|9139.8|9125|9134.7|9119.7|184
1642371600000|2022-01-16 22:20:00|9136.8|9121.8|9138.3|9123.3|9140|9125.8|9134|9119|135
1642371900000|2022-01-16 22:25:00|9137.9|9122.9|9137.9|9122.9|9140.3|9126.1|9135.1|9120.1|136
1642372200000|2022-01-16 22:30:00|9138.2|9123.2|9143.2|9128.2|9144.9|9129.9|9136.8|9121.8|168
1642372500000|2022-01-16 22:35:00|9143.1|9128.1|9142.7|9127.7|9144.3|9129.3|9141.2|9126.2|175
1642372800000|2022-01-16 22:40:00|9142.5|9127.5|9142.7|9127.7|9145|9130|9141|9126|122
1642373100000|2022-01-16 22:45:00|9142.9|9127.9|9144|9129|9145.7|9130.7|9139.7|9124.7|153
1642373400000|2022-01-16 22:50:00|9142.2|9127.2|9144.6|9129.6|9147.2|9132.2|9139.2|9124.2|173
1642373700000|2022-01-16 22:55:00|9144.7|9129.7|9144.7|9129.7|9148.6|9133.6|9143|9128|359
1642374000000|2022-01-16 23:00:00|9147.3|9132.3|9147|9143.1|9149.1|9143.1|9142|9128.6|670
1642374300000|2022-01-16 23:05:00|9146.9|9143.2|9150.5|9146|9151.3|9146.9|9146.3|9140.6|562
1642374600000|2022-01-16 23:10:00|9150.4|9146.1|9148.3|9145.5|9151.2|9146.6|9147.5|9143|430
1642374900000|2022-01-16 23:15:00|9148.4|9145.4|9146.5|9144.1|9149.3|9145.9|9146.5|9143.9|431
1642375200000|2022-01-16 23:20:00|9146.7|9143.9|9146|9143.6|9147.3|9144.6|9145.8|9143.2|369
1642375500000|2022-01-16 23:25:00|9145.9|9143.5|9146.9|9144.5|9148|9145.9|9145.5|9143.4|151
1642375800000|2022-01-16 23:30:00|9146.8|9144.4|9146.2|9143.8|9147.6|9145.1|9146|9143.6|132
1642376100000|2022-01-16 23:35:00|9146.3|9143.9|9145.6|9143.2|9147.2|9144.8|9145.6|9143.2|131
1642376400000|2022-01-16 23:40:00|9145.4|9143|9145.4|9143|9146.3|9143.9|9144.1|9141.7|182
1642376700000|2022-01-16 23:45:00|9145.2|9142.8|9147.3|9145.8|9148.1|9146.2|9145.1|9142.7|232
1642377000000|2022-01-16 23:50:00|9147.2|9145.7|9147.1|9144.7|9148.2|9146.1|9147.1|9144.3|139
1642377300000|2022-01-16 23:55:00|9147.2|9144.8|9146.3|9143.9|9147.6|9145.3|9146|9143.3|119
1642377600000|2022-01-17 00:00:00|9146.2|9143.8|9149.1|9147.6|9150.3|9148.1|9146|9143.6|201
1642377900000|2022-01-17 00:05:00|9149.6|9147.2|9151.2|9148.8|9152.3|9150.3|9146.9|9144.7|206
1642378200000|2022-01-17 00:10:00|9151|9148.6|9152.7|9150.3|9153|9150.6|9150.4|9148.2|163
1642378500000|2022-01-17 00:15:00|9152.3|9149.9|9151.1|9148.7|9152.9|9150.9|9150.4|9148.6|138
1642378800000|2022-01-17 00:20:00|9151.2|9148.8|9151.6|9150.1|9152.9|9150.7|9150.9|9148.5|140
1642379100000|2022-01-17 00:25:00|9152|9149.6|9150.7|9149.2|9152.2|9150.3|9150.2|9148.3|186
1642379400000|2022-01-17 00:30:00|9150.6|9149.1|9150.8|9149.3|9151.4|9149.5|9149.6|9147.6|175
1642379700000|2022-01-17 00:35:00|9150.7|9149.2|9149.1|9147.6|9151.2|9149.5|9148.9|9147|158
1642380000000|2022-01-17 00:40:00|9149|9147.5|9150.4|9148|9150.6|9148.4|9148.8|9147|142
1642380300000|2022-01-17 00:45:00|9150.5|9148.1|9149.9|9148.4|9150.7|9148.7|9148.8|9146.7|235
1642380600000|2022-01-17 00:50:00|9150.3|9147.9|9146.5|9145|9151.4|9149|9146.5|9145|286
1642380900000|2022-01-17 00:55:00|9147|9144.6|9148.5|9146.1|9150.5|9148.1|9146.5|9144.6|250
1642381200000|2022-01-17 01:00:00|9148.4|9146|9148.4|9146|9149.6|9147.7|9147.4|9145.3|280
1642381500000|2022-01-17 01:05:00|9148.2|9145.8|9148|9146.5|9150|9147.6|9148|9145.8|243
1642381800000|2022-01-17 01:10:00|9148.1|9146.6|9148.1|9146.6|9149.3|9146.9|9147.2|9145.2|184
1642382100000|2022-01-17 01:15:00|9148.5|9147|9152.8|9150.4|9153.8|9151.9|9148.5|9146.8|242
1642382400000|2022-01-17 01:20:00|9152.5|9151|9154.9|9152.5|9155.6|9153.6|9152.3|9150.4|183
1642382700000|2022-01-17 01:25:00|9155|9152.6|9157.9|9155.5|9159.7|9157.7|9155|9152.6|298
1642383000000|2022-01-17 01:30:00|9158.1|9155.7|9159|9157.5|9160.3|9157.9|9157.8|9155.4|298
1642383300000|2022-01-17 01:35:00|9158.9|9157.4|9159.1|9157.6|9159.4|9157.6|9157.3|9155.2|311
1642383600000|2022-01-17 01:40:00|9159.5|9157.1|9154.1|9151.7|9159.5|9157.1|9152.9|9151.4|307
1642383900000|2022-01-17 01:45:00|9154.3|9151.9|9155.7|9153.3|9156.2|9154.5|9154.2|9151.8|186
1642384200000|2022-01-17 01:50:00|9155.6|9153.2|9155.6|9154.1|9156|9154.5|9154.6|9152.7|192
1642384500000|2022-01-17 01:55:00|9155.5|9154|9156.6|9154.2|9157.9|9155.9|9155.4|9153.5|209
1642384800000|2022-01-17 02:00:00|9156.5|9154.1|9156.2|9153.8|9156.7|9154.6|9153.2|9151.1|331
1642385100000|2022-01-17 02:05:00|9156.3|9153.9|9155.2|9152.8|9156.9|9155|9154.7|9152.7|317
1642385400000|2022-01-17 02:10:00|9155.3|9152.9|9153.2|9150.8|9155.3|9153.2|9152.9|9150.8|253
1642385700000|2022-01-17 02:15:00|9153.3|9150.9|9153.2|9151.7|9154.4|9152.1|9152.4|9150.6|272
1642386000000|2022-01-17 02:20:00|9153.4|9151.9|9152.8|9150.4|9153.9|9152|9152.3|9150.3|229
1642386300000|2022-01-17 02:25:00|9152.9|9150.5|9152.2|9150.7|9154.3|9152.4|9152.1|9150|223
1642386600000|2022-01-17 02:30:00|9152.1|9150.6|9150.8|9148.4|9152.8|9150.8|9150.3|9148.2|198
1642386900000|2022-01-17 02:35:00|9150.9|9148.5|9150.1|9147.7|9151.4|9149.5|9149.4|9147.5|238
1642387200000|2022-01-17 02:40:00|9150|9147.6|9150.2|9147.8|9150.4|9148.5|9149.4|9147.4|168
1642387500000|2022-01-17 02:45:00|9150.1|9147.7|9147.9|9146.4|9150.2|9148.2|9147.9|9145.9|238
1642387800000|2022-01-17 02:50:00|9148.4|9146|9148.5|9146.1|9148.6|9146.7|9146.4|9144.4|253
1642388100000|2022-01-17 02:55:00|9148.4|9146|9148.7|9146.3|9149.4|9147.4|9146.9|9144.8|252
1642388400000|2022-01-17 03:00:00|9148.8|9146.4|9148.5|9146.1|9149.8|9147.8|9148.1|9146|196
1642388700000|2022-01-17 03:05:00|9148.4|9146|9149.2|9146.8|9149.8|9147.5|9147.3|9145.2|161
1642389000000|2022-01-17 03:10:00|9149.3|9146.9|9148.6|9146.2|9149.5|9147.5|9148|9146.1|159
1642389300000|2022-01-17 03:15:00|9148.5|9146.1|9148.7|9147.2|9149|9147.5|9148|9146.1|148
1642389600000|2022-01-17 03:20:00|9148.8|9147.3|9149.3|9147.8|9149.5|9148|9147.8|9146|116
1642389900000|2022-01-17 03:25:00|9149.4|9147.9|9148.4|9146|9149.8|9148.1|9148|9146|117
1642390200000|2022-01-17 03:30:00|9148.5|9146.1|9146.7|9145.2|9148.5|9146.5|9146.4|9144.6|156
1642390500000|2022-01-17 03:35:00|9146.8|9145.3|9146.4|9144.9|9147.6|9145.7|9146.2|9144.3|127
1642390800000|2022-01-17 03:40:00|9146.3|9144.8|9146.4|9144.9|9147|9145.1|9146.2|9144.3|100
1642391100000|2022-01-17 03:45:00|9146.8|9144.4|9144.9|9143.4|9146.9|9144.9|9144.6|9142.7|174
1642391400000|2022-01-17 03:50:00|9144.8|9143.3|9145|9143.5|9145.8|9143.8|9144.7|9142.9|112
1642391700000|2022-01-17 03:55:00|9144.9|9143.4|9145.5|9144|9146.2|9144.2|9143.9|9141.8|113
1642392000000|2022-01-17 04:00:00|9145.6|9144.1|9144.7|9143.2|9146.3|9144.4|9144.5|9142.6|113
1642392300000|2022-01-17 04:05:00|9144.6|9143.1|9145|9142.6|9145.3|9143.3|9144.1|9142.2|81
1642392600000|2022-01-17 04:10:00|9144.5|9143|9144.7|9143.2|9145.2|9143.2|9144|9142.1|86
1642392900000|2022-01-17 04:15:00|9144.6|9143.1|9143.6|9142.1|9145.1|9143.3|9143.6|9141.7|88
1642393200000|2022-01-17 04:20:00|9143.8|9142.3|9143.3|9141.8|9143.9|9142.4|9142.4|9140.5|156
1642393500000|2022-01-17 04:25:00|9143.2|9141.7|9146.9|9144.5|9146.9|9145|9143.1|9141.5|111
1642393800000|2022-01-17 04:30:00|9146.8|9144.4|9143.9|9142.4|9146.9|9144.9|9143.8|9141.9|110
1642394100000|2022-01-17 04:35:00|9143.8|9142.3|9143.1|9141.6|9144|9142.5|9143|9141.4|80
1642394400000|2022-01-17 04:40:00|9143.3|9141.8|9142|9140.5|9143.5|9142|9142|9140|100
1642394700000|2022-01-17 04:45:00|9142.1|9140.6|9142.8|9140.4|9143|9141.4|9141.8|9140.1|135
1642395000000|2022-01-17 04:50:00|9142.9|9140.5|9143.5|9142|9144|9142|9142.4|9140.4|108
1642395300000|2022-01-17 04:55:00|9143.4|9141.9|9144.7|9142.3|9144.8|9142.6|9142.5|9140.6|133
1642395600000|2022-01-17 05:00:00|9144.1|9142.6|9145.3|9142.9|9145.5|9143.5|9143.8|9141.9|93
1642395900000|2022-01-17 05:05:00|9145.4|9143|9147.2|9144.8|9147.3|9145|9144.8|9142.8|92
1642396200000|2022-01-17 05:10:00|9147.1|9144.7|9145.5|9144|9147.2|9145.6|9145.3|9143.8|97
1642396500000|2022-01-17 05:15:00|9145.4|9143.9|9145.2|9142.8|9145.7|9144.1|9144.6|9142.6|143
1642396800000|2022-01-17 05:20:00|9145.3|9142.9|9144.9|9142.5|9145.9|9143.9|9144.4|9142.4|166
1642397100000|2022-01-17 05:25:00|9144.8|9142.4|9144.5|9142.1|9144.8|9142.9|9143.5|9141.6|159
1642397400000|2022-01-17 05:30:00|9144.6|9142.2|9143.9|9142.4|9144.6|9142.5|9141.9|9140|170
1642397700000|2022-01-17 05:35:00|9144|9142.5|9145|9142.6|9146|9144|9144|9142|152
1642398000000|2022-01-17 05:40:00|9144.9|9142.5|9144.2|9141.8|9145.1|9143.2|9143.4|9141.4|155
1642398300000|2022-01-17 05:45:00|9144.3|9141.9|9144.6|9142.2|9144.9|9142.8|9143|9140.8|139
1642398600000|2022-01-17 05:50:00|9144.5|9142.1|9144.1|9141.7|9145.1|9143.2|9143.7|9141.7|130
1642398900000|2022-01-17 05:55:00|9144.2|9141.8|9145.1|9142.7|9145.5|9143.9|9142.8|9141.3|232
1642399200000|2022-01-17 06:00:00|9145.3|9142.9|9144.3|9142.8|9145.3|9143.3|9143.9|9142|206
1642399500000|2022-01-17 06:05:00|9144.2|9142.7|9145.1|9143.6|9145.7|9143.8|9142.7|9141|195
1642399800000|2022-01-17 06:10:00|9145|9143.5|9146.5|9144.1|9146.5|9144.5|9144.1|9142.1|137
1642400100000|2022-01-17 06:15:00|9146.3|9144.8|9147.7|9145.3|9147.8|9145.9|9146.2|9144.3|119
1642400400000|2022-01-17 06:20:00|9147.2|9145.7|9146.9|9145.4|9148.7|9146.8|9146.5|9144.6|169
1642400700000|2022-01-17 06:25:00|9147.3|9144.9|9147.7|9145.3|9147.8|9145.9|9146.3|9144.4|136
1642401000000|2022-01-17 06:30:00|9147.8|9145.4|9147.3|9145.8|9148.3|9146.3|9146.5|9145|135
1642401300000|2022-01-17 06:35:00|9147.4|9145.9|9146.7|9145.2|9148.1|9146.1|9146.5|9145|104
1642401600000|2022-01-17 06:40:00|9146.6|9145.1|9147.7|9146.2|9148.2|9146.2|9146.3|9144.8|118
1642401900000|2022-01-17 06:45:00|9148.1|9145.7|9149.5|9147.1|9149.5|9147.4|9147.5|9145.7|145
1642402200000|2022-01-17 06:50:00|9149.4|9147|9149.5|9147.1|9150.7|9148.6|9148.4|9146.4|194
1642402500000|2022-01-17 06:55:00|9149.8|9147.4|9150.5|9148.1|9150.8|9148.7|9149.7|9147.4|160
1642402800000|2022-01-17 07:00:00|9150.4|9148|9148.3|9146.8|9150.4|9148.4|9147.9|9146.2|301
1642403100000|2022-01-17 07:05:00|9148.2|9146.7|9145.9|9144.4|9149|9147.5|9145.7|9144|359
1642403400000|2022-01-17 07:10:00|9146|9144.5|9146.4|9144.9|9146.8|9145.3|9144.6|9142.6|229
1642403700000|2022-01-17 07:15:00|9146.3|9144.8|9145.4|9143.9|9147.7|9145.6|9145.3|9143.5|271
1642404000000|2022-01-17 07:20:00|9145.5|9144|9145.7|9144.2|9146.6|9145.1|9144.7|9142.7|291
1642404300000|2022-01-17 07:25:00|9145.6|9144.1|9144.6|9143.1|9146.5|9144.7|9144.2|9142.3|206
1642404600000|2022-01-17 07:30:00|9144.7|9143.2|9141.3|9139.8|9145|9143.3|9140.7|9138.7|367
1642404900000|2022-01-17 07:35:00|9141.4|9139.9|9140.4|9138.9|9141.4|9139.9|9139.1|9137.5|255
1642405200000|2022-01-17 07:40:00|9140.3|9138.8|9142|9139.6|9142.9|9141|9139.6|9137.7|266
1642405500000|2022-01-17 07:45:00|9141.6|9140.1|9141.5|9140|9142.9|9141.1|9141.2|9139.5|232
1642405800000|2022-01-17 07:50:00|9141.6|9140.1|9140.4|9138|9142.1|9140.3|9139.6|9137.6|159
1642406100000|2022-01-17 07:55:00|9140.5|9138.1|9137.1|9135.6|9140.5|9138.7|9136.4|9134.6|222
1642406400000|2022-01-17 08:00:00|9137|9135.5|9139|9137.5|9139.3|9137.5|9135.1|9133|350
1642406700000|2022-01-17 08:05:00|9139.1|9137.6|9137.6|9135.2|9139.9|9138.1|9136.3|9134.7|439
1642407000000|2022-01-17 08:10:00|9137.5|9135.1|9135.2|9133.7|9137.7|9135.8|9134.4|9132.3|519
1642407300000|2022-01-17 08:15:00|9135.1|9133.6|9134.2|9131.8|9136.9|9135.2|9132.9|9131|457
1642407600000|2022-01-17 08:20:00|9134.1|9131.7|9130.4|9128.9|9134.4|9132.4|9130.2|9128.5|504
1642407900000|2022-01-17 08:25:00|9130.3|9128.8|9130.6|9128.2|9133|9131.3|9126.7|9124.9|392
1642408200000|2022-01-17 08:30:00|9130.7|9128.3|9126.4|9124.9|9130.9|9128.9|9124.8|9123.3|418
1642408500000|2022-01-17 08:35:00|9126.3|9124.8|9125.3|9123.8|9127.1|9125.1|9123.6|9122.1|448
1642408800000|2022-01-17 08:40:00|9125.4|9123.9|9124.5|9122.1|9125.7|9124.2|9123.6|9121.6|374
1642409100000|2022-01-17 08:45:00|9124.6|9122.2|9126.1|9124.6|9127.3|9125.6|9124|9121.8|444
1642409400000|2022-01-17 08:50:00|9126.7|9124.3|9129.1|9127.6|9129.6|9128.1|9125.3|9123.4|434
1642409700000|2022-01-17 08:55:00|9129|9127.5|9126.9|9124.5|9129.1|9127.6|9125.6|9123.6|381
1642410000000|2022-01-17 09:00:00|9126.3|9124.8|9124.6|9123.1|9127.8|9125.8|9123.5|9121.6|345
1642410300000|2022-01-17 09:05:00|9124.5|9123|9127.2|9125.7|9127.8|9126|9122.8|9120.9|319
1642410600000|2022-01-17 09:10:00|9127.1|9125.6|9126.6|9124.2|9128.3|9126.3|9125|9123.1|262
1642410900000|2022-01-17 09:15:00|9126.4|9124.9|9128.8|9127.3|9129.3|9127.3|9124.5|9122.6|356
1642411200000|2022-01-17 09:20:00|9128.7|9127.2|9129.4|9127.9|9130.1|9128.2|9127.3|9125.4|455
1642411500000|2022-01-17 09:25:00|9129.8|9127.4|9132.2|9130.7|9132.8|9130.8|9128.9|9127|444
1642411800000|2022-01-17 09:30:00|9132.1|9130.6|9129.6|9128.1|9133.1|9131.1|9129|9127.1|382
1642412100000|2022-01-17 09:35:00|9129.7|9128.2|9131.7|9130.2|9132.5|9130.9|9127.7|9125.6|496
1642412400000|2022-01-17 09:40:00|9131.5|9130|9135.6|9134.1|9135.8|9134.2|9131.5|9130|411
1642412700000|2022-01-17 09:45:00|9135.7|9134.2|9136.7|9135.2|9138.6|9137.1|9134.8|9133.2|373
1642413000000|2022-01-17 09:50:00|9136.6|9135.1|9134.5|9133|9138.7|9136.9|9133.1|9131.6|434
1642413300000|2022-01-17 09:55:00|9134.6|9133.1|9137|9134.6|9137.6|9136.1|9133.5|9132|449
1642413600000|2022-01-17 10:00:00|9136.6|9135.1|9133.2|9131.7|9136.7|9135.2|9132.5|9131|290
1642413900000|2022-01-17 10:05:00|9133.7|9131.3|9132|9130.5|9134.3|9132.8|9131.6|9130.1|357
1642414200000|2022-01-17 10:10:00|9132.1|9130.6|9132.2|9129.8|9133.5|9132|9130.4|9128.9|463
1642414500000|2022-01-17 10:15:00|9132.5|9130.1|9130.1|9127.7|9132.5|9130.3|9129.4|9127.2|226
1642414800000|2022-01-17 10:20:00|9129.5|9128|9133.3|9130.9|9133.6|9131.9|9129.5|9128|266
1642415100000|2022-01-17 10:25:00|9133.4|9131|9136.6|9134.2|9136.7|9134.3|9131.8|9130|274
1642415400000|2022-01-17 10:30:00|9136.4|9134|9133.5|9132|9136.5|9134.1|9133.4|9131.3|300
1642415700000|2022-01-17 10:35:00|9133.4|9131.9|9136.6|9135.1|9137.3|9135.4|9132.9|9130.9|417
1642416000000|2022-01-17 10:40:00|9136.7|9135.2|9137.1|9135.6|9138.9|9137|9136.3|9134.8|275
1642416300000|2022-01-17 10:45:00|9136.9|9135.4|9136.3|9134.8|9137.3|9135.6|9135.2|9133.3|320
1642416600000|2022-01-17 10:50:00|9136.2|9134.7|9137.8|9135.4|9137.8|9135.8|9134.8|9133.3|371
1642416900000|2022-01-17 10:55:00|9137.7|9135.3|9136.3|9133.9|9138.7|9136.8|9135.4|9133.5|369
1642417200000|2022-01-17 11:00:00|9136.4|9134|9134.3|9131.9|9136.8|9134.8|9133.5|9131.5|396
1642417500000|2022-01-17 11:05:00|9134.2|9131.8|9136.7|9135.2|9136.9|9135.4|9132.9|9131|316
1642417800000|2022-01-17 11:10:00|9136.9|9135.4|9136.5|9135|9137.5|9136|9135.1|9133.6|290
1642418100000|2022-01-17 11:15:00|9136.6|9135.1|9135.9|9133.5|9138.1|9135.8|9135.5|9133.5|302
1642418400000|2022-01-17 11:20:00|9136|9133.6|9137.1|9135.6|9137.8|9135.8|9134.4|9132.3|437
1642418700000|2022-01-17 11:25:00|9137.2|9135.7|9135.1|9132.7|9138.1|9136.2|9133.8|9131.8|325
1642419000000|2022-01-17 11:30:00|9134.9|9133.4|9137.5|9135.1|9139.3|9137.8|9134.9|9133|299
1642419300000|2022-01-17 11:35:00|9137.6|9135.2|9144|9142.5|9145.2|9143.2|9137|9135|389
1642419600000|2022-01-17 11:40:00|9144.1|9142.6|9144.8|9143.3|9146.7|9145.1|9142.9|9141.4|465
1642419900000|2022-01-17 11:45:00|9145.1|9143.6|9145.8|9143.4|9148.9|9147.2|9144.4|9142.4|522
1642420200000|2022-01-17 11:50:00|9145.9|9143.5|9142.5|9141|9146.7|9144.8|9142.4|9140.7|381
1642420500000|2022-01-17 11:55:00|9142.9|9140.5|9143.6|9141.2|9145.1|9143.2|9141.2|9139.6|512
1642420800000|2022-01-17 12:00:00|9143.2|9141.7|9142.2|9140.7|9144.9|9142.9|9141.7|9140.2|345
1642421100000|2022-01-17 12:05:00|9142.3|9140.8|9145|9143.5|9145.2|9143.7|9141.9|9140.2|286
1642421400000|2022-01-17 12:10:00|9145.1|9143.6|9145.9|9143.5|9146.6|9145|9144.2|9142.6|250
1642421700000|2022-01-17 12:15:00|9145.4|9143.9|9149.3|9146.9|9149.8|9147.9|9144.5|9142.9|386
1642422000000|2022-01-17 12:20:00|9149.2|9146.8|9149.1|9147.6|9150.6|9148.9|9148.2|9146.2|327
1642422300000|2022-01-17 12:25:00|9149|9147.5|9146.4|9144.9|9149.2|9147.7|9145.1|9143.2|366
1642422600000|2022-01-17 12:30:00|9146.7|9145.2|9147.7|9145.3|9149.2|9147.2|9145.5|9143.8|336
1642422900000|2022-01-17 12:35:00|9147.3|9145.8|9147.8|9146.3|9148.9|9147.3|9146.2|9144|516
1642423200000|2022-01-17 12:40:00|9147.5|9146|9149.6|9147.2|9149.9|9147.9|9146.9|9145.1|458
1642423500000|2022-01-17 12:45:00|9149.5|9147.1|9148.9|9147.4|9150.4|9148.2|9147|9145.2|444
1642423800000|2022-01-17 12:50:00|9148.8|9147.3|9152|9149.6|9152|9150.1|9148.8|9146.8|506
1642424100000|2022-01-17 12:55:00|9151.9|9149.5|9156.1|9153.7|9157.6|9155.5|9151.5|9149.4|649
1642424400000|2022-01-17 13:00:00|9156|9153.6|9149.6|9147.2|9156|9153.6|9149|9147.2|602
1642424700000|2022-01-17 13:05:00|9149.4|9147|9148|9146.5|9150|9148.1|9146.5|9144.7|515
1642425000000|2022-01-17 13:10:00|9147.9|9146.4|9146.1|9144.6|9148.6|9147.1|9144.7|9142.8|462
1642425300000|2022-01-17 13:15:00|9146.2|9144.7|9148.8|9147.3|9151.4|9149.8|9145.7|9143.6|445
1642425600000|2022-01-17 13:20:00|9148.7|9147.2|9149.3|9146.9|9151|9149.3|9146.7|9144.8|519
1642425900000|2022-01-17 13:25:00|9149|9147.5|9148.1|9146.6|9149.9|9148.2|9146.3|9144.8|404
1642426200000|2022-01-17 13:30:00|9148.3|9146.8|9151.1|9149.6|9152.8|9150.8|9146.5|9144.9|446
1642426500000|2022-01-17 13:35:00|9150.9|9149.4|9149.9|9147.5|9153.6|9151.6|9148.5|9146.6|427
1642426800000|2022-01-17 13:40:00|9149.7|9147.3|9147|9144.6|9150.2|9148.3|9145.5|9143.1|491
1642427100000|2022-01-17 13:45:00|9146.9|9144.5|9147.7|9145.3|9149.6|9147.4|9146.4|9144.5|602
1642427400000|2022-01-17 13:50:00|9147.6|9145.2|9145.4|9143|9148.3|9146.1|9144.8|9142.9|473
1642427700000|2022-01-17 13:55:00|9145.6|9143.2|9141.4|9139.9|9145.6|9143.3|9138.9|9137|615
1642428000000|2022-01-17 14:00:00|9141.5|9140|9141.5|9139.1|9143.3|9141.4|9140.6|9138.6|407
1642428300000|2022-01-17 14:05:00|9141.6|9139.2|9140.5|9139|9147.2|9145.1|9139.7|9137.3|444
1642428600000|2022-01-17 14:10:00|9140.6|9139.1|9142.5|9140.1|9142.5|9140.5|9138.1|9136|482
1642428900000|2022-01-17 14:15:00|9142.4|9140|9139.8|9138.3|9142.9|9141|9138.9|9137.1|387
1642429200000|2022-01-17 14:20:00|9140.2|9137.8|9142.4|9140.9|9142.9|9141.1|9139.5|9137.5|322
1642429500000|2022-01-17 14:25:00|9142.5|9141|9144.8|9143.3|9146.7|9144.8|9141.8|9139.6|350
1642429800000|2022-01-17 14:30:00|9145.2|9142.8|9141.5|9139.1|9145.3|9143.4|9140.8|9138.8|380
1642430100000|2022-01-17 14:35:00|9141.1|9139.6|9140.4|9138.9|9142.7|9140.9|9139.3|9137.4|454
1642430400000|2022-01-17 14:40:00|9140.3|9138.8|9138.9|9137.4|9142|9140|9137.5|9136|368
1642430700000|2022-01-17 14:45:00|9139.5|9137.1|9138.2|9136.7|9140.6|9138.3|9137.8|9135.8|335
1642431000000|2022-01-17 14:50:00|9138.4|9136.9|9140.1|9138.6|9141.9|9139.9|9137.2|9135.2|415
1642431300000|2022-01-17 14:55:00|9140.3|9138.8|9141.8|9140.3|9143|9140.8|9136.7|9134.8|580
1642431600000|2022-01-17 15:00:00|9142.3|9139.9|9144|9141.6|9145.1|9143|9140.5|9138.5|541
1642431900000|2022-01-17 15:05:00|9144.2|9141.8|9143.3|9141.8|9145.4|9143.3|9140.8|9139.3|427
1642432200000|2022-01-17 15:10:00|9143.8|9141.4|9142.3|9140.8|9144.2|9142.2|9141.7|9139.7|354
1642432500000|2022-01-17 15:15:00|9142.2|9140.7|9143.2|9141.7|9143.8|9142|9141.2|9139.4|309
1642432800000|2022-01-17 15:20:00|9143.1|9141.6|9146.6|9144.2|9146.8|9144.8|9143|9141.2|253
1642433100000|2022-01-17 15:25:00|9146.1|9144.6|9146|9144.5|9147.8|9145.8|9144.3|9142.3|367
1642433400000|2022-01-17 15:30:00|9146.4|9144|9141|9139.5|9146.6|9144.6|9140|9138.1|342
1642433700000|2022-01-17 15:35:00|9141.2|9138.8|9144.4|9142|9145.3|9143.2|9140.1|9137.8|447
1642434000000|2022-01-17 15:40:00|9144.3|9141.9|9143.8|9142.3|9146.8|9144.5|9143.1|9140.9|418
1642434300000|2022-01-17 15:45:00|9143.7|9142.2|9143.6|9141.2|9144.8|9142.8|9138.9|9137.4|539
1642434600000|2022-01-17 15:50:00|9143.7|9141.3|9142.7|9141.2|9144.6|9142.6|9140.2|9138.3|405
1642434900000|2022-01-17 15:55:00|9143.2|9140.8|9140.3|9138.8|9144.1|9142.4|9139.1|9137.2|608
1642435200000|2022-01-17 16:00:00|9140.4|9138.9|9137.7|9136.2|9142.5|9141|9136.9|9135.4|505
1642435500000|2022-01-17 16:05:00|9137.6|9136.1|9140|9138.5|9140.4|9138.6|9136.9|9134.9|401
1642435800000|2022-01-17 16:10:00|9139.9|9138.4|9141.4|9139|9141.8|9139.4|9139.3|9137.4|274
1642436100000|2022-01-17 16:15:00|9141.1|9138.7|9141|9138.6|9141.2|9139.4|9139.4|9137|276
1642436400000|2022-01-17 16:20:00|9140.9|9138.5|9139.1|9136.7|9141.3|9139.3|9138.1|9136.5|157
1642436700000|2022-01-17 16:25:00|9138.9|9136.5|9140.5|9139|9141.2|9139.5|9138.1|9136.2|222
1642437000000|2022-01-17 16:30:00|9140.4|9138.9|9142|9139.6|9142.8|9140.8|9139.7|9138|236
1642437300000|2022-01-17 16:35:00|9141.7|9140.2|9139.8|9138.3|9142.2|9140.5|9138.9|9137.2|196
1642437600000|2022-01-17 16:40:00|9139.9|9138.4|9140.6|9139.1|9142.2|9140.2|9139.8|9138.3|152
1642437900000|2022-01-17 16:45:00|9140.7|9139.2|9140.3|9137.9|9141.9|9140|9139.7|9137.9|238
1642438200000|2022-01-17 16:50:00|9139.8|9138.3|9139.2|9137.7|9140|9138.4|9138.1|9136.6|208
1642438500000|2022-01-17 16:55:00|9139|9137.5|9136.3|9134.8|9139.3|9137.8|9136.2|9134.7|318
1642438800000|2022-01-17 17:00:00|9136.4|9134.9|9133.3|9131.8|9137.3|9135.8|9132.7|9131|360
1642439100000|2022-01-17 17:05:00|9133.2|9131.7|9133.9|9131.5|9135.8|9133.5|9132.5|9130.5|428
1642439400000|2022-01-17 17:10:00|9134.1|9131.7|9135.6|9133.2|9136.1|9133.6|9133.9|9131.5|371
1642439700000|2022-01-17 17:15:00|9135.1|9133.6|9136.8|9134.4|9136.9|9134.8|9134.6|9132.7|241
1642440000000|2022-01-17 17:20:00|9136.9|9134.5|9137.8|9135.4|9138.2|9136.1|9136.3|9134.4|223
1642440300000|2022-01-17 17:25:00|9137.9|9135.5|9140.7|9138.3|9141|9138.6|9137.2|9135.4|218
1642440600000|2022-01-17 17:30:00|9140.5|9138.1|9139.3|9137.8|9142.2|9140.7|9139.3|9137.3|191
1642440900000|2022-01-17 17:35:00|9139.4|9137.9|9141.3|9138.9|9141.5|9139.4|9139.3|9137.8|117
1642441200000|2022-01-17 17:40:00|9141.2|9138.8|9140.8|9138.4|9141.6|9139.2|9139|9137.1|155
1642441500000|2022-01-17 17:45:00|9140.2|9138.7|9141.1|9138.7|9141.4|9139.4|9140|9137.9|171
1642441800000|2022-01-17 17:50:00|9141.2|9138.8|9143.3|9140.9|9143.3|9141.4|9140.6|9138.7|157
1642442100000|2022-01-17 17:55:00|9143.2|9140.8|9141.9|9139.5|9143.4|9141.5|9141.4|9139.4|153
1642442400000|2022-01-17 18:00:00|9142|9139.6|9140.4|9138|9142.1|9140.2|9139.9|9137.7|150
1642442700000|2022-01-17 18:05:00|9140.3|9137.9|9140.7|9138.3|9141.3|9138.9|9139.6|9137.7|103
1642443000000|2022-01-17 18:10:00|9140.8|9138.4|9140.5|9138.1|9140.8|9138.7|9140.1|9138|127
1642443300000|2022-01-17 18:15:00|9140.4|9138|9140.2|9137.8|9141|9139|9139.7|9137.5|129
1642443600000|2022-01-17 18:20:00|9140|9138.5|9139.7|9138.2|9140.4|9138.5|9139.4|9137.5|123
1642443900000|2022-01-17 18:25:00|9139.6|9138.1|9140.1|9137.7|9140.1|9138.2|9139.4|9137.5|70
1642444200000|2022-01-17 18:30:00|9140|9137.6|9143|9140.6|9143.6|9141.2|9139.6|9137.6|134
1642444500000|2022-01-17 18:35:00|9143.1|9140.7|9143.1|9141.6|9143.5|9141.6|9142.6|9140.6|114
1642444800000|2022-01-17 18:40:00|9143|9141.5|9143.1|9141.6|9143.7|9141.8|9143|9141|48
1642445100000|2022-01-17 18:45:00|9143.3|9141.8|9144.1|9142.6|9144.8|9142.7|9143.1|9141.2|86
1642445400000|2022-01-17 18:50:00|9144.2|9142.7|9144.8|9142.4|9144.8|9142.9|9143.9|9142.1|71
1642445700000|2022-01-17 18:55:00|9144.7|9142.3|9145.4|9143|9145.8|9143.7|9144.6|9142.2|124
1642446000000|2022-01-17 19:00:00|9145.5|9143.1|9145.2|9142.8|9145.5|9143.5|9144.8|9142.7|89
1642446300000|2022-01-17 19:05:00|9144.8|9143.3|9144.8|9143.3|9145.5|9143.6|9144.8|9142.9|66
1642446600000|2022-01-17 19:10:00|9145|9143.5|9145.1|9143.6|9145.6|9143.8|9144.7|9142.8|72
1642446900000|2022-01-17 19:15:00|9145.6|9143.2|9145.2|9142.8|9145.6|9143.8|9144.4|9142|83
1642447200000|2022-01-17 19:20:00|9145.1|9142.7|9145.2|9142.8|9145.4|9143.4|9144.7|9142.7|85
1642447500000|2022-01-17 19:25:00|9145.1|9142.7|9145.1|9142.7|9145.5|9143.5|9144.6|9142.6|92
1642447800000|2022-01-17 19:30:00|9145|9142.6|9144.6|9142.2|9145.1|9143.2|9143.9|9141.9|75
1642448100000|2022-01-17 19:35:00|9144.5|9142.1|9144.4|9142|9144.7|9142.8|9143.9|9142|74
1642448400000|2022-01-17 19:40:00|9144.5|9142.1|9144|9142.5|9144.8|9142.7|9143.9|9142|74
1642448700000|2022-01-17 19:45:00|9144.1|9142.6|9143.9|9142.4|9144.7|9142.6|9143.8|9141.9|69
1642449000000|2022-01-17 19:50:00|9144|9142.5|9144.1|9142.6|9144.6|9142.6|9143.8|9141.9|107
1642449300000|2022-01-17 19:55:00|9144.5|9142.1|9144.6|9142.2|9144.7|9142.7|9143.9|9141.9|75
1642449600000|2022-01-17 20:00:00|9144.7|9142.3|9144.2|9141.8|9144.7|9142.7|9143.7|9141.7|110
1642449900000|2022-01-17 20:05:00|9143.7|9142.2|9143.4|9141.9|9144.3|9142.2|9143.2|9140.8|143
1642450200000|2022-01-17 20:10:00|9143.5|9142|9143.5|9141.1|9143.8|9142|9143.1|9140.9|101
1642450500000|2022-01-17 20:15:00|9143.7|9141.3|9143.5|9141.1|9144|9142|9143.3|9140.9|106
1642450800000|2022-01-17 20:20:00|9143.6|9141.2|9142.8|9140.4|9143.7|9141.7|9142.3|9140.2|165
1642451100000|2022-01-17 20:25:00|9142.7|9140.3|9142.7|9140.3|9142.9|9140.9|9141.9|9140|118
1642451400000|2022-01-17 20:30:00|9142.4|9140|9142.4|9140.9|9143|9141.1|9142.3|9140|65
1642451700000|2022-01-17 20:35:00|9142.7|9141.2|9142.5|9140.1|9143.1|9141.2|9142|9139.9|96
1642452000000|2022-01-17 20:40:00|9142.6|9140.2|9142.1|9139.7|9142.8|9140.4|9141.9|9139.5|88
1642452300000|2022-01-17 20:45:00|9142.2|9139.8|9142.2|9139.8|9142.4|9140.5|9141.5|9139.7|119
1642452600000|2022-01-17 20:50:00|9142.1|9139.7|9143.2|9140.8|9143.3|9140.9|9141.7|9139.6|168
1642452900000|2022-01-17 20:55:00|9143.3|9140.9|9143.6|9141.2|9143.9|9141.5|9142.9|9140.7|191
1642453200000|2022-01-17 21:00:00|9143.5|9141.1|9144.2|9142.7|9144.8|9142.7|9143.5|9141.1|101
1642453500000|2022-01-17 21:05:00|9144.1|9142.6|9144.2|9142.7|9144.8|9142.8|9144|9142.1|66
1642453800000|2022-01-17 21:10:00|9144.1|9142.6|9144|9142.5|9144.7|9142.8|9143.8|9141.8|67
1642454100000|2022-01-17 21:15:00|9144.5|9142.1|9143.9|9142.4|9144.5|9142.6|9143.9|9142|49
1642454400000|2022-01-17 21:20:00|9144|9142.5|9144.6|9143.1|9145.3|9143.2|9143.9|9141.9|69
1642454700000|2022-01-17 21:25:00|9144.7|9143.2|9142.7|9140.3|9145.3|9143.2|9141.4|9139|174
1642455000000|2022-01-17 21:30:00|9142.9|9140.5|9145.4|9143|9145.4|9143|9142.8|9140.4|144
1642455300000|2022-01-17 21:35:00|9145.3|9142.9|9145.3|9142.9|9145.3|9143.2|9144.5|9142.4|86
1642455600000|2022-01-17 21:40:00|9145.2|9142.8|9144.6|9142.2|9145.6|9143.3|9144.4|9142|66
1642455900000|2022-01-17 21:45:00|9144.7|9142.3|9143.8|9141.4|9144.8|9142.4|9143.7|9141.2|95
1642456200000|2022-01-17 21:50:00|9143.9|9141.5|9143.9|9141.5|9144.7|9141.6|9142.7|9140|174
1642456500000|2022-01-17 21:55:00|9143.7|9141.4|9149.4|9134.4|9149.4|9141.4|9141.6|9132.8|279
1642456800000|2022-01-17 22:00:00|9149.3|9134.3|9150.1|9135.1|9150.7|9135.7|9148.6|9133.6|67
1642457100000|2022-01-17 22:05:00|9149.6|9134.6|9150.7|9135.7|9151.4|9136.4|9147|9132|118
1642457400000|2022-01-17 22:10:00|9151.1|9136.1|9150.7|9135.7|9155.3|9140.3|9147.6|9132.6|221
1642457700000|2022-01-17 22:15:00|9150.1|9135.1|9152.3|9137.3|9154.8|9139.8|9148.2|9133.2|204
1642458000000|2022-01-17 22:20:00|9151.9|9136.9|9150.6|9135.6|9154.2|9139.2|9150.2|9135.2|157
1642458300000|2022-01-17 22:25:00|9151.1|9136.1|9151.1|9136.1|9155.7|9140.7|9149.3|9134.3|193
1642458600000|2022-01-17 22:30:00|9151.8|9136.8|9150.8|9135.8|9158.1|9143.1|9150.1|9135.1|226
1642458900000|2022-01-17 22:35:00|9151.3|9136.3|9151.5|9136.5|9154.8|9139.8|9149.3|9134.3|229
1642459200000|2022-01-17 22:40:00|9151.4|9136.4|9151.7|9136.7|9154.5|9139.5|9149.3|9134.3|222
1642459500000|2022-01-17 22:45:00|9153.5|9138.5|9150.9|9135.9|9154.4|9139.4|9149.2|9134.2|219
1642459800000|2022-01-17 22:50:00|9150.7|9135.7|9151.8|9136.8|9154.6|9139.6|9149|9134|368
1642460100000|2022-01-17 22:55:00|9151.5|9136.5|9149.8|9134.8|9154|9139|9147|9132|715
1642460400000|2022-01-17 23:00:00|9148.3|9133.3|9142.7|9139.3|9151.2|9140.8|9142.3|9133.2|391
1642460700000|2022-01-17 23:05:00|9142.4|9139.6|9142.9|9140.5|9143.7|9140.7|9141.8|9138.4|306
1642461000000|2022-01-17 23:10:00|9143.2|9140.3|9143.9|9141.2|9144|9141.4|9142.8|9139.7|101
1642461300000|2022-01-17 23:15:00|9143.8|9141.1|9143.4|9141|9143.9|9141.4|9143.2|9140.6|66
1642461600000|2022-01-17 23:20:00|9143.3|9140.9|9143.4|9141|9143.5|9141.4|9142.8|9140.6|46
1642461900000|2022-01-17 23:25:00|9143.3|9140.9|9144.3|9141.9|9144.5|9142.1|9142.8|9140.8|123
1642462200000|2022-01-17 23:30:00|9144.4|9142|9143.5|9141.1|9145.2|9142.6|9143.2|9140.8|163
1642462500000|2022-01-17 23:35:00|9143.6|9141.2|9143.2|9140.8|9143.8|9141.4|9142.7|9140.7|111
1642462800000|2022-01-17 23:40:00|9143.1|9140.7|9142|9140.5|9143.5|9141.6|9141.7|9139.7|111
1642463100000|2022-01-17 23:45:00|9141.9|9140.4|9142.1|9139.7|9142.3|9140.6|9141.7|9139.5|105
1642463400000|2022-01-17 23:50:00|9142|9139.6|9142.1|9139.7|9142.3|9140.3|9141.5|9139.4|69
1642463700000|2022-01-17 23:55:00|9141.7|9140.2|9140.9|9139.4|9142.2|9140.2|9140.6|9138.6|115
1642464000000|2022-01-18 00:00:00|9140.7|9139.2|9141.5|9139.1|9142.3|9140|9140.6|9138.6|258
1642464300000|2022-01-18 00:05:00|9141.6|9139.2|9140.7|9138.3|9141.7|9139.7|9140.2|9137.8|190
1642464600000|2022-01-18 00:10:00|9140.6|9138.2|9139.7|9138.2|9140.6|9138.2|9139.5|9137.5|141
1642464900000|2022-01-18 00:15:00|9139.9|9137.5|9136.6|9134.2|9140|9137.6|9136.1|9133.7|230
1642465200000|2022-01-18 00:20:00|9136.5|9134.1|9135.9|9133.5|9136.7|9134.5|9135.4|9133|130
1642465500000|2022-01-18 00:25:00|9135.3|9133.8|9136.4|9134|9136.7|9134.3|9133.8|9131.7|218
1642465800000|2022-01-18 00:30:00|9136.5|9134.1|9136.3|9134.8|9137.1|9135.2|9135.1|9133.1|185
1642466100000|2022-01-18 00:35:00|9136.2|9134.7|9136.2|9134.7|9137.8|9135.7|9135.9|9134|158
1642466400000|2022-01-18 00:40:00|9136.3|9134.8|9135.8|9134.3|9136.7|9135|9135.4|9133.6|125
1642466700000|2022-01-18 00:45:00|9135.7|9134.2|9135|9132.6|9135.7|9134.2|9133.6|9131.5|159
1642467000000|2022-01-18 00:50:00|9134.9|9132.5|9134.3|9131.9|9135.4|9133.9|9134.1|9131.9|160
1642467300000|2022-01-18 00:55:00|9134.2|9132.7|9134.3|9131.9|9135.3|9133.2|9133.2|9131.1|195
1642467600000|2022-01-18 01:00:00|9134.4|9132|9136.6|9134.2|9137.6|9135.6|9133.7|9131.7|274
1642467900000|2022-01-18 01:05:00|9136.7|9134.3|9136.2|9134.7|9137.1|9135.2|9135.5|9133.5|149
1642468200000|2022-01-18 01:10:00|9136.1|9134.6|9134.9|9133.4|9136.2|9134.7|9134.4|9132.6|146
1642468500000|2022-01-18 01:15:00|9134.8|9133.3|9133|9131.5|9134.9|9133.4|9132.5|9130.8|157
1642468800000|2022-01-18 01:20:00|9132.9|9131.4|9134.5|9132.1|9134.7|9132.7|9132.6|9130.8|216
1642469100000|2022-01-18 01:25:00|9134.4|9132|9135.9|9134.4|9136.5|9134.7|9133.6|9131.7|146
1642469400000|2022-01-18 01:30:00|9135.8|9134.3|9132.9|9131.4|9136.9|9135|9132.9|9131|170
1642469700000|2022-01-18 01:35:00|9133|9131.5|9134.1|9132.6|9134.5|9132.6|9132.7|9131.1|129
1642470000000|2022-01-18 01:40:00|9134.2|9132.7|9133.8|9132.3|9134.3|9132.7|9132.6|9131.1|149
1642470300000|2022-01-18 01:45:00|9133.7|9132.2|9133.6|9132.1|9134.5|9132.7|9133.2|9131.5|137
1642470600000|2022-01-18 01:50:00|9133.5|9132|9135.4|9133.9|9136.4|9134.5|9133|9131.3|234
1642470900000|2022-01-18 01:55:00|9135.5|9134|9134.7|9132.3|9135.9|9134.1|9133.4|9131.4|171
1642471200000|2022-01-18 02:00:00|9134.8|9132.4|9135.5|9134|9135.6|9134.1|9133|9131|214
1642471500000|2022-01-18 02:05:00|9135.1|9133.6|9135.1|9132.7|9135.3|9133.6|9133.7|9131.8|176
1642471800000|2022-01-18 02:10:00|9135|9132.6|9134.4|9132.9|9135.3|9133.5|9134.2|9132.3|160
1642472100000|2022-01-18 02:15:00|9134.3|9132.8|9134.1|9132.6|9134.8|9132.8|9133.1|9131.6|123
1642472400000|2022-01-18 02:20:00|9134|9132.5|9135.3|9133.8|9135.7|9134.2|9133.3|9131.6|102
1642472700000|2022-01-18 02:25:00|9135.4|9133.9|9135.3|9133.8|9137.7|9135.8|9135.2|9133.3|124
1642473000000|2022-01-18 02:30:00|9135.5|9134|9134.8|9133.3|9136.2|9134.7|9134.8|9133.3|130
1642473300000|2022-01-18 02:35:00|9134.7|9133.2|9133.7|9132.2|9135.2|9133.5|9133.5|9132|90
1642473600000|2022-01-18 02:40:00|9133.6|9132.1|9133.6|9132.1|9134.1|9132.6|9132.8|9131.3|97
1642473900000|2022-01-18 02:45:00|9133.7|9132.2|9138.6|9137.1|9139.5|9137.6|9133.6|9132.1|428
1642474200000|2022-01-18 02:50:00|9138.4|9136.9|9137.6|9136.1|9141.1|9139.1|9137.6|9135.8|398
1642474500000|2022-01-18 02:55:00|9137.7|9136.2|9140.9|9138.5|9143.1|9141|9137.2|9135.3|433
1642474800000|2022-01-18 03:00:00|9140.8|9138.4|9139.2|9137.7|9141.1|9139.1|9138.7|9136.7|339
1642475100000|2022-01-18 03:05:00|9139.3|9137.8|9138.3|9136.8|9139.9|9138|9138.1|9136.2|216
1642475400000|2022-01-18 03:10:00|9138.2|9136.7|9138.9|9137.4|9139.5|9137.7|9137.1|9135.1|155
1642475700000|2022-01-18 03:15:00|9139|9137.5|9141.7|9139.3|9141.9|9140|9138.5|9136.6|197
1642476000000|2022-01-18 03:20:00|9141.6|9139.2|9144|9141.6|9144.4|9142.4|9140.2|9138.4|321
1642476300000|2022-01-18 03:25:00|9143.7|9142.2|9144.4|9142|9144.7|9142.7|9143.3|9141.5|227
1642476600000|2022-01-18 03:30:00|9144.3|9141.9|9148.7|9146.3|9148.9|9146.5|9143.6|9141.2|499
1642476900000|2022-01-18 03:35:00|9148.6|9146.2|9158.5|9156.1|9159.9|9157.5|9148.4|9146.1|742
1642477200000|2022-01-18 03:40:00|9158.7|9156.3|9159.2|9156.8|9161.4|9159|9157.9|9155.9|779
1642477500000|2022-01-18 03:45:00|9159.1|9156.7|9163.5|9161.1|9164.4|9161.7|9157.1|9155|559
1642477800000|2022-01-18 03:50:00|9163.3|9160.9|9166|9163.6|9167.5|9165.1|9159.4|9157.2|599
1642478100000|2022-01-18 03:55:00|9166.3|9163.9|9160.6|9158.2|9168|9165.6|9160|9157.6|547
1642478400000|2022-01-18 04:00:00|9160.5|9158.1|9156.4|9154|9161.8|9159.4|9156.1|9153.7|506
1642478700000|2022-01-18 04:05:00|9155.9|9154.4|9155|9152.6|9156.8|9154.9|9151.8|9149.7|387
1642479000000|2022-01-18 04:10:00|9154.9|9152.5|9155.9|9153.5|9156.8|9154.8|9153.6|9151.6|285
1642479300000|2022-01-18 04:15:00|9155.8|9153.4|9156.7|9154.3|9156.9|9154.8|9154.1|9151.8|295
1642479600000|2022-01-18 04:20:00|9156.6|9154.2|9155.4|9153.9|9159.6|9157.2|9155.2|9153.3|387
1642479900000|2022-01-18 04:25:00|9155.3|9153.8|9159.1|9156.7|9159.2|9156.8|9154.4|9152.4|304
1642480200000|2022-01-18 04:30:00|9159|9156.6|9154.5|9152.1|9159.1|9157.2|9153.8|9151.6|316
1642480500000|2022-01-18 04:35:00|9153.8|9152.3|9152.5|9151|9155.3|9153.4|9152.4|9150.6|394
1642480800000|2022-01-18 04:40:00|9152.4|9150.9|9150.8|9149.3|9152.6|9151.1|9150.4|9148.5|186
1642481100000|2022-01-18 04:45:00|9150.9|9149.4|9151.9|9149.5|9152.5|9150.5|9150.2|9148.4|216
1642481400000|2022-01-18 04:50:00|9152.1|9149.7|9151.4|9149|9152.5|9150.4|9150.2|9148.3|306
1642481700000|2022-01-18 04:55:00|9151.2|9148.8|9150.3|9148.8|9151.6|9149.7|9149.6|9147.6|278
1642482000000|2022-01-18 05:00:00|9150.4|9148.9|9151.6|9149.2|9151.7|9149.7|9149.3|9147.2|312
1642482300000|2022-01-18 05:05:00|9151.2|9149.7|9155.1|9152.7|9155.4|9153.1|9151|9148.7|237
1642482600000|2022-01-18 05:10:00|9154.8|9153.3|9155.4|9153.9|9156.1|9153.9|9154.3|9152.1|192
1642482900000|2022-01-18 05:15:00|9156|9153.6|9156.1|9153.7|9157.1|9154.7|9155.1|9152.8|276
1642483200000|2022-01-18 05:20:00|9155.5|9154|9156.8|9154.4|9157.3|9155.2|9155.5|9153.7|206
1642483500000|2022-01-18 05:25:00|9156.9|9154.5|9157.9|9156.4|9159.3|9157.2|9156.1|9153.9|293
1642483800000|2022-01-18 05:30:00|9157.8|9156.3|9154.6|9152.2|9157.9|9156.3|9153.4|9151.2|330
1642484100000|2022-01-18 05:35:00|9154.8|9152.4|9154.4|9152|9155.5|9153.5|9153.7|9151.7|221
1642484400000|2022-01-18 05:40:00|9154.5|9152.1|9154.1|9151.7|9155.2|9153.2|9153.3|9151.2|185
1642484700000|2022-01-18 05:45:00|9153.9|9151.5|9154.4|9152|9154.5|9153|9152.3|9150.2|274
1642485000000|2022-01-18 05:50:00|9154.3|9151.9|9155|9152.6|9155.3|9153.4|9153.7|9151.7|171
1642485300000|2022-01-18 05:55:00|9154.6|9153.1|9156.1|9153.7|9156.7|9154.9|9153.9|9152|293
1642485600000|2022-01-18 06:00:00|9156|9153.6|9156.6|9154.2|9157.7|9155.9|9155.3|9153.3|332
1642485900000|2022-01-18 06:05:00|9156.8|9154.4|9158|9156.5|9159.1|9157.3|9156.7|9154.3|268
1642486200000|2022-01-18 06:10:00|9158.1|9156.6|9156.7|9154.3|9158.2|9156.6|9155.1|9153.5|233
1642486500000|2022-01-18 06:15:00|9156.2|9154.7|9156.9|9155.4|9158.2|9156.4|9156.1|9154.4|253
1642486800000|2022-01-18 06:20:00|9156.8|9155.3|9157|9154.6|9157.5|9155.8|9156.2|9154.4|116
1642487100000|2022-01-18 06:25:00|9157.1|9154.7|9156.1|9153.7|9157.1|9154.7|9153.6|9151.6|224
1642487400000|2022-01-18 06:30:00|9156|9153.6|9152.9|9150.5|9156.5|9154.3|9152.1|9150.3|258
1642487700000|2022-01-18 06:35:00|9152.5|9151|9153.1|9150.7|9154|9152|9152.1|9150.2|179
1642488000000|2022-01-18 06:40:00|9153|9150.6|9153.4|9151|9155|9152.6|9151.8|9149.7|344
1642488300000|2022-01-18 06:45:00|9153.5|9151.1|9152.2|9150.7|9154|9151.7|9151.2|9149.4|285
1642488600000|2022-01-18 06:50:00|9152.3|9150.8|9147.5|9145.1|9153.6|9151.6|9147.5|9145.1|395
1642488900000|2022-01-18 06:55:00|9147.4|9145|9149.4|9147|9150.7|9148|9147.4|9145|388
1642489200000|2022-01-18 07:00:00|9149.5|9147.1|9147.9|9145.5|9150.9|9148.9|9147.2|9145|473
1642489500000|2022-01-18 07:05:00|9148|9145.6|9149|9146.6|9150.2|9148.1|9146.5|9144.6|437
1642489800000|2022-01-18 07:10:00|9148.9|9146.5|9153.5|9152|9153.9|9152.4|9148.1|9146|494
1642490100000|2022-01-18 07:15:00|9153.7|9152.2|9151.7|9149.3|9154.6|9153.1|9150.7|9148.8|426
1642490400000|2022-01-18 07:20:00|9151.8|9149.4|9153.9|9151.5|9157.5|9155.1|9150.9|9149.2|392
1642490700000|2022-01-18 07:25:00|9153.8|9151.4|9152|9149.6|9153.9|9151.5|9150.2|9148|373
1642491000000|2022-01-18 07:30:00|9152.3|9149.3|9150.8|9148.4|9154.5|9153|9149.9|9148|405
1642491300000|2022-01-18 07:35:00|9150.9|9148.5|9145.7|9143.3|9150.9|9148.9|9144.8|9142.8|528
1642491600000|2022-01-18 07:40:00|9145.2|9143.7|9146.1|9144.6|9147.7|9145.6|9144.5|9142.6|525
1642491900000|2022-01-18 07:45:00|9146.2|9144.7|9146.5|9144.1|9148.3|9146.3|9143.9|9142.2|515
1642492200000|2022-01-18 07:50:00|9146.3|9143.9|9146.3|9143.9|9147.5|9145.6|9144|9141.6|390
1642492500000|2022-01-18 07:55:00|9146.2|9143.8|9146.2|9144.7|9148.7|9146.3|9145.7|9143.8|531
1642492800000|2022-01-18 08:00:00|9146.1|9144.6|9145.2|9142.8|9148.1|9145.8|9143.8|9142|767
1642493100000|2022-01-18 08:05:00|9145.3|9142.9|9148.2|9146.7|9150.6|9149.1|9144.9|9142.5|544
1642493400000|2022-01-18 08:10:00|9148.6|9147.1|9151.5|9150|9154|9152.5|9148.5|9147|721
1642493700000|2022-01-18 08:15:00|9151.3|9149.8|9147.2|9144.8|9152|9150.2|9145.4|9143.9|729
1642494000000|2022-01-18 08:20:00|9147.3|9144.9|9142.4|9140.9|9147.4|9145.7|9142|9140.1|595
1642494300000|2022-01-18 08:25:00|9142.5|9141|9142.6|9141.1|9145.5|9143.7|9141.9|9140.1|604
1642494600000|2022-01-18 08:30:00|9142.7|9141.2|9146.6|9144.2|9146.9|9145.4|9142.5|9141|477
1642494900000|2022-01-18 08:35:00|9146.7|9144.3|9148.5|9147|9152.5|9150.6|9146.3|9144.3|550
1642495200000|2022-01-18 08:40:00|9148.6|9147.1|9150.4|9148.9|9151.9|9150.1|9145.6|9144.1|701
1642495500000|2022-01-18 08:45:00|9150.9|9148.5|9151.3|9149.8|9153.9|9152.4|9149.4|9147.9|645
1642495800000|2022-01-18 08:50:00|9151.4|9149.9|9152.1|9150.6|9155.2|9153.4|9150.6|9148.8|582
1642496100000|2022-01-18 08:55:00|9152|9150.5|9148.6|9147.1|9152.8|9150.9|9146.7|9144.8|665
1642496400000|2022-01-18 09:00:00|9148.5|9147|9145.4|9143.9|9150.1|9148.2|9144.6|9142.5|639
1642496700000|2022-01-18 09:05:00|9145.9|9144.4|9143.9|9142.4|9146|9144.5|9142.6|9141|679
1642497000000|2022-01-18 09:10:00|9144|9142.5|9146.6|9145.1|9147.1|9145.6|9141.4|9139.5|578
1642497300000|2022-01-18 09:15:00|9146.7|9145.2|9149|9146.6|9150.1|9148.5|9145.8|9143.4|672
1642497600000|2022-01-18 09:20:00|9148.9|9146.5|9148|9146.5|9150.4|9148.9|9146.8|9145.2|632
1642497900000|2022-01-18 09:25:00|9148.1|9146.6|9152.2|9150.7|9153|9151.1|9147|9145.1|517
1642498200000|2022-01-18 09:30:00|9152.3|9150.8|9149.2|9147.7|9153.1|9151.6|9148.9|9147.1|546
1642498500000|2022-01-18 09:35:00|9149.5|9148|9148.2|9146.7|9151.1|9149.2|9145.6|9143.7|604
1642498800000|2022-01-18 09:40:00|9148.3|9146.8|9152.7|9150.3|9154.2|9152.4|9148.2|9146.7|663
1642499100000|2022-01-18 09:45:00|9152.4|9150.9|9151.5|9150|9153.9|9151.9|9151.1|9149.1|496
1642499400000|2022-01-18 09:50:00|9151.3|9149.8|9149.3|9146.9|9151.9|9150.2|9148.5|9146.7|545
1642499700000|2022-01-18 09:55:00|9149.4|9147|9148.7|9146.3|9151.3|9148.9|9146.7|9144.9|533
1642500000000|2022-01-18 10:00:00|9148.6|9146.2|9148.9|9147.4|9151.5|9149.7|9148|9146.1|485
1642500300000|2022-01-18 10:05:00|9149|9147.5|9149.6|9148.1|9150.1|9148.6|9147.6|9146.1|296
1642500600000|2022-01-18 10:10:00|9149.7|9148.2|9151.4|9149.9|9153.3|9151.2|9149.7|9148.2|397
1642500900000|2022-01-18 10:15:00|9151.5|9150|9146.2|9144.7|9151.5|9150|9145.8|9144.3|382
1642501200000|2022-01-18 10:20:00|9146.3|9144.8|9146.5|9144.1|9147.8|9145.8|9144.6|9143.1|396
1642501500000|2022-01-18 10:25:00|9146.6|9144.2|9144.3|9141.9|9146.8|9145.3|9142.5|9140.7|418
1642501800000|2022-01-18 10:30:00|9143.9|9142.4|9144.4|9142|9144.6|9142.4|9139.6|9138.1|465
1642502100000|2022-01-18 10:35:00|9144.5|9142.1|9144.3|9141.9|9145.2|9143.2|9141.7|9139.5|447
1642502400000|2022-01-18 10:40:00|9144.4|9142|9147.3|9145.8|9148.5|9146.3|9142.6|9140.8|499
1642502700000|2022-01-18 10:45:00|9147.2|9145.7|9150|9148.5|9150.6|9148.7|9145.7|9143.5|420
1642503000000|2022-01-18 10:50:00|9149.9|9148.4|9148.2|9145.8|9150.5|9148.6|9147.1|9145.3|409
1642503300000|2022-01-18 10:55:00|9147.5|9146|9150|9147.6|9150.1|9148.2|9145|9143.4|356
1642503600000|2022-01-18 11:00:00|9150.1|9147.7|9150.7|9149.2|9150.8|9149.3|9148.5|9146.8|366
1642503900000|2022-01-18 11:05:00|9150.6|9149.1|9146.2|9144.7|9152.6|9150.8|9145.7|9144.2|469
1642504200000|2022-01-18 11:10:00|9146.5|9145|9149.9|9148.4|9150.4|9148.6|9145.1|9143.4|380
1642504500000|2022-01-18 11:15:00|9150|9148.5|9150.6|9149.1|9152.2|9150.7|9149.7|9148|386
1642504800000|2022-01-18 11:20:00|9150.7|9149.2|9152.4|9150.9|9155.5|9153.5|9150.7|9148.8|420
1642505100000|2022-01-18 11:25:00|9152.3|9150.8|9148.8|9147.3|9153.5|9151.7|9147.5|9146|440
1642505400000|2022-01-18 11:30:00|9148.7|9147.2|9152.1|9150.6|9152.6|9151.1|9148.6|9146.9|299
1642505700000|2022-01-18 11:35:00|9151.6|9150.1|9149.8|9148.3|9153.1|9151.6|9149.6|9148.1|345
1642506000000|2022-01-18 11:40:00|9149.6|9148.1|9150.4|9148.9|9151.7|9150.2|9149.2|9147.7|273
1642506300000|2022-01-18 11:45:00|9150.5|9149|9150.2|9148.7|9151.3|9149.5|9148.8|9147.1|399
1642506600000|2022-01-18 11:50:00|9150.1|9148.6|9150.6|9149.1|9152.4|9150.9|9150.1|9148.4|332
1642506900000|2022-01-18 11:55:00|9150.7|9149.2|9151.2|9149.7|9154.1|9152.6|9149.7|9147.8|552
1642507200000|2022-01-18 12:00:00|9151|9149.5|9152.6|9151.1|9153.4|9151.7|9150.3|9148.3|569
1642507500000|2022-01-18 12:05:00|9152.5|9151|9155|9152.6|9155.6|9153.7|9152.1|9150.3|416
1642507800000|2022-01-18 12:10:00|9154.9|9152.5|9152.3|9150.8|9155.5|9153.7|9151.1|9149.3|493
1642508100000|2022-01-18 12:15:00|9152.2|9150.7|9151.8|9150.3|9154.7|9153|9150.6|9148.4|444
1642508400000|2022-01-18 12:20:00|9151.9|9150.4|9151.5|9150|9152.9|9151.1|9150|9148.3|380
1642508700000|2022-01-18 12:25:00|9151|9149.5|9151.5|9150|9153.4|9151.9|9150.2|9148.7|402
1642509000000|2022-01-18 12:30:00|9151.6|9150.1|9149.7|9148.2|9153.4|9151.5|9149.4|9147.7|492
1642509300000|2022-01-18 12:35:00|9149.9|9148.4|9149.8|9148.3|9151.4|9149.5|9148.6|9146.8|584
1642509600000|2022-01-18 12:40:00|9149.6|9148.1|9148.5|9146.1|9151.7|9149.6|9146.9|9145.3|407
1642509900000|2022-01-18 12:45:00|9148.4|9146|9143.2|9141.7|9148.6|9146.7|9142.6|9140.6|721
1642510200000|2022-01-18 12:50:00|9143.1|9141.6|9148.3|9146.8|9148.6|9147.1|9142.9|9140.9|558
1642510500000|2022-01-18 12:55:00|9148.2|9146.7|9152.3|9150.8|9152.6|9151.1|9147|9145.5|514
1642510800000|2022-01-18 13:00:00|9152.4|9150.9|9155.6|9154.1|9155.7|9154.2|9151.8|9150.2|469
1642511100000|2022-01-18 13:05:00|9155.7|9154.2|9157.2|9155.7|9159.7|9157.8|9155.6|9153.6|571
1642511400000|2022-01-18 13:10:00|9157.1|9155.6|9162.1|9160.6|9163.6|9161.7|9157|9155.5|575
1642511700000|2022-01-18 13:15:00|9162.2|9160.7|9162.7|9161.2|9163.8|9161.8|9159.6|9157.4|673
1642512000000|2022-01-18 13:20:00|9163.2|9160.8|9160.9|9159.4|9165.6|9163.9|9160.8|9159|683
1642512300000|2022-01-18 13:25:00|9160.8|9159.3|9164.5|9162|9165|9163.5|9160.5|9158.8|572
1642512600000|2022-01-18 13:30:00|9164.4|9161.9|9154.6|9152.2|9164.7|9162.6|9153.5|9151.8|897
1642512900000|2022-01-18 13:35:00|9154.5|9152.1|9153.4|9151|9156.2|9154.2|9150.1|9147.7|770
1642513200000|2022-01-18 13:40:00|9153.5|9151.1|9154.5|9152.1|9156.4|9154.8|9152.3|9150.8|606
1642513500000|2022-01-18 13:45:00|9154.6|9152.2|9154.2|9151.8|9157.6|9155.6|9152.1|9150.3|700
1642513800000|2022-01-18 13:50:00|9154.1|9151.7|9156|9153.6|9156.5|9154.5|9152.3|9150.3|623
1642514100000|2022-01-18 13:55:00|9155.7|9154.2|9151.3|9149.8|9157.2|9155.2|9149.7|9148.2|544
1642514400000|2022-01-18 14:00:00|9151.4|9149.9|9153|9151.5|9153.9|9152.3|9150.9|9149.4|430
1642514700000|2022-01-18 14:05:00|9153.1|9151.6|9155.6|9154.1|9157.3|9155.8|9153|9151.5|509
1642515000000|2022-01-18 14:10:00|9155.5|9154|9158.4|9156.9|9159.4|9157.7|9154.2|9152.7|487
1642515300000|2022-01-18 14:15:00|9158.5|9157|9160.7|9159.2|9161.7|9159.8|9158.1|9156.6|681
1642515600000|2022-01-18 14:20:00|9160.6|9159.1|9161.8|9160.3|9165.4|9163.5|9160.5|9158.8|624
1642515900000|2022-01-18 14:25:00|9162.3|9159.9|9161.3|9159.8|9165.1|9163.6|9159.6|9157.7|659
1642516200000|2022-01-18 14:30:00|9161.4|9159.9|9160|9157.6|9162.8|9161.3|9158.9|9157|666
1642516500000|2022-01-18 14:35:00|9160.2|9157.8|9158.2|9156.7|9163.3|9161.5|9158.2|9156.7|765
1642516800000|2022-01-18 14:40:00|9158.1|9156.6|9162.3|9159.9|9163.9|9161.5|9158|9156.5|890
1642517100000|2022-01-18 14:45:00|9162.2|9159.8|9159.5|9158|9162.6|9160.7|9158.6|9156.6|654
1642517400000|2022-01-18 14:50:00|9159.4|9157.9|9157.4|9155.9|9160.8|9159.3|9156.6|9155.1|661
1642517700000|2022-01-18 14:55:00|9157.3|9155.8|9158.6|9156.2|9159.4|9157.4|9155.5|9154|514
1642518000000|2022-01-18 15:00:00|9158.1|9156.6|9167.8|9166.3|9168.6|9166.7|9157.9|9156.3|683
1642518300000|2022-01-18 15:05:00|9167.7|9166.2|9165.6|9163.2|9169.5|9167.6|9164.2|9162.7|717
1642518600000|2022-01-18 15:10:00|9165.5|9163.1|9163.3|9161.8|9165.6|9164|9162.1|9160.3|763
1642518900000|2022-01-18 15:15:00|9163.4|9161.9|9165.6|9163.2|9166.9|9164.9|9162.6|9160.9|722
1642519200000|2022-01-18 15:20:00|9165.3|9163.8|9164.8|9163.3|9168.2|9166.7|9164.7|9163.2|648
1642519500000|2022-01-18 15:25:00|9164.7|9163.2|9164.8|9162.4|9166.8|9164.8|9162.9|9161.1|594
1642519800000|2022-01-18 15:30:00|9164.5|9163|9166.2|9164.7|9168.4|9166|9163.4|9161.3|645
1642520100000|2022-01-18 15:35:00|9166.3|9164.8|9166.9|9165.4|9168.8|9167.3|9165.9|9163.7|630
1642520400000|2022-01-18 15:40:00|9167|9165.5|9165.7|9164.2|9167.1|9165.6|9163.5|9161.6|661
1642520700000|2022-01-18 15:45:00|9165.6|9164.1|9166.9|9165.4|9168.1|9166.2|9164.5|9162.8|749
1642521000000|2022-01-18 15:50:00|9166.8|9165.3|9166.9|9164.5|9167.8|9165.8|9159.4|9157.6|763
1642521300000|2022-01-18 15:55:00|9166.8|9164.4|9167.9|9166.4|9169|9167.5|9166|9164.3|689
1642521600000|2022-01-18 16:00:00|9167.8|9166.3|9169.5|9167.1|9169.8|9167.8|9166.1|9164.6|732
1642521900000|2022-01-18 16:05:00|9169.1|9167.6|9168.1|9166.6|9169.7|9167.9|9165.6|9163.6|660
1642522200000|2022-01-18 16:10:00|9168|9166.5|9165.9|9164.4|9169.8|9167.9|9165.5|9163.7|649
1642522500000|2022-01-18 16:15:00|9165.8|9164.3|9170.1|9167.7|9171.5|9169.7|9165.5|9163.6|709
1642522800000|2022-01-18 16:20:00|9170.2|9167.8|9169.9|9168.4|9170.8|9169|9168|9165.9|591
1642523100000|2022-01-18 16:25:00|9169.8|9168.3|9167.7|9166.2|9171.7|9170.2|9167.6|9165.8|664
1642523400000|2022-01-18 16:30:00|9167.8|9166.3|9170.4|9168.9|9170.9|9169.1|9166.2|9164.7|578
1642523700000|2022-01-18 16:35:00|9170.1|9168.6|9171.6|9170.1|9172.5|9171|9169.8|9168.3|367
1642524000000|2022-01-18 16:40:00|9171.5|9170|9171.4|9169.9|9173.1|9171.6|9170.2|9168.7|400
1642524300000|2022-01-18 16:45:00|9171.5|9170|9170.5|9169|9171.9|9170.1|9169.4|9167.6|334
1642524600000|2022-01-18 16:50:00|9170.4|9168.9|9169.7|9168.2|9171.8|9169.5|9169|9167.1|423
1642524900000|2022-01-18 16:55:00|9169.8|9168.3|9169.9|9167.5|9171.9|9170.2|9168.7|9166.9|490
1642525200000|2022-01-18 17:00:00|9169.8|9167.4|9170.7|9168.3|9171.8|9170.3|9168.9|9167.2|458
1642525500000|2022-01-18 17:05:00|9170.6|9168.2|9171.5|9169.1|9173.5|9171.8|9170|9168.2|496
1642525800000|2022-01-18 17:10:00|9171.1|9169.6|9169.5|9168|9173.4|9171.5|9168.8|9166.9|605
1642526100000|2022-01-18 17:15:00|9169.4|9167.9|9168.3|9166.8|9170|9168.4|9167.3|9165.8|422
1642526400000|2022-01-18 17:20:00|9168.4|9166.9|9166.2|9164.7|9168.4|9166.9|9166.2|9164.7|415
1642526700000|2022-01-18 17:25:00|9166.3|9164.8|9169.1|9167.6|9170.8|9169.3|9166.2|9164.7|435
1642527000000|2022-01-18 17:30:00|9169|9167.5|9171.5|9170|9172.2|9170.7|9168.9|9167.3|411
1642527300000|2022-01-18 17:35:00|9171.3|9169.8|9174.2|9171.8|9175.2|9173.5|9171.3|9169.8|373
1642527600000|2022-01-18 17:40:00|9174.1|9171.7|9174.3|9172.8|9175.2|9173.3|9172.6|9171.1|470
1642527900000|2022-01-18 17:45:00|9174.4|9172.9|9176.3|9173.9|9176.4|9174.3|9173.4|9171.5|542
1642528200000|2022-01-18 17:50:00|9176.2|9173.8|9173.9|9172.4|9177.1|9175.3|9171.9|9170.2|487
1642528500000|2022-01-18 17:55:00|9174|9172.5|9174.4|9172.9|9175.4|9173.5|9172.3|9170.6|384
1642528800000|2022-01-18 18:00:00|9174.5|9173|9176.6|9175.1|9177|9175.4|9174.3|9172.3|351
1642529100000|2022-01-18 18:05:00|9176.4|9174.9|9178.4|9176.9|9178.8|9177.1|9176.1|9174.6|289
1642529400000|2022-01-18 18:10:00|9178.5|9177|9177.7|9175.3|9179.5|9177.6|9176.6|9174.7|360
1642529700000|2022-01-18 18:15:00|9177.9|9175.5|9176.9|9174.5|9177.9|9176.1|9175.5|9173.9|329
1642530000000|2022-01-18 18:20:00|9176.8|9174.4|9178.7|9176.3|9179|9176.6|9176.2|9174.4|291
1642530300000|2022-01-18 18:25:00|9178.8|9176.4|9180.4|9178|9180.8|9178.6|9178.6|9176.2|437
1642530600000|2022-01-18 18:30:00|9180.3|9177.9|9178.3|9176.8|9180.5|9178.1|9176.7|9175.2|353
1642530900000|2022-01-18 18:35:00|9178.2|9176.7|9179|9176.6|9179.8|9177.9|9178|9176.1|333
1642531200000|2022-01-18 18:40:00|9179.1|9176.7|9174.1|9171.7|9179.1|9176.9|9173.6|9171.5|362
1642531500000|2022-01-18 18:45:00|9174|9171.6|9171.8|9169.4|9174.5|9172.1|9169.2|9167.2|466
1642531800000|2022-01-18 18:50:00|9171.7|9169.3|9172.4|9170.9|9175|9173.1|9169.9|9167.8|417
1642532100000|2022-01-18 18:55:00|9172.5|9171|9173.1|9171.6|9174.1|9172|9171.6|9169.6|287
1642532400000|2022-01-18 19:00:00|9173|9171.5|9170.9|9168.5|9173.1|9171.6|9169.3|9167.7|358
1642532700000|2022-01-18 19:05:00|9171|9168.6|9170|9167.6|9171|9169.1|9168.5|9167|325
1642533000000|2022-01-18 19:10:00|9170.1|9167.7|9168.9|9167.4|9170.5|9168.7|9168.6|9167|247
1642533300000|2022-01-18 19:15:00|9168.8|9167.3|9167.7|9166.2|9169.9|9168.4|9167.5|9166|246
1642533600000|2022-01-18 19:20:00|9167.6|9166.1|9168.4|9166.9|9168.9|9167.2|9166.3|9164.8|300
1642533900000|2022-01-18 19:25:00|9168.5|9167|9169|9167.5|9170.1|9168.5|9168.3|9166.8|263
1642534200000|2022-01-18 19:30:00|9168.9|9167.4|9167.5|9166|9169.1|9167.6|9167.2|9165.4|291
1642534500000|2022-01-18 19:35:00|9167.4|9165.9|9168|9166.5|9168|9166.5|9166.8|9165.3|224
1642534800000|2022-01-18 19:40:00|9168.1|9166.6|9168.9|9167.4|9169.2|9167.7|9168|9166.5|286
1642535100000|2022-01-18 19:45:00|9168.8|9167.3|9167.8|9166.3|9169.8|9167.9|9167.4|9165.9|325
1642535400000|2022-01-18 19:50:00|9167.7|9166.2|9169.5|9167.1|9170|9168.4|9167.4|9165.9|433
1642535700000|2022-01-18 19:55:00|9169|9167.5|9171|9169.5|9172.6|9171.1|9168.3|9166.8|602
1642536000000|2022-01-18 20:00:00|9171.1|9169.6|9170.3|9167.9|9172.2|9170.2|9169.6|9167.6|396
1642536300000|2022-01-18 20:05:00|9170.4|9168|9170.4|9168|9171.4|9169.4|9168.5|9166.5|336
1642536600000|2022-01-18 20:10:00|9169.9|9168.4|9172.1|9170.6|9172.2|9170.7|9169.9|9168|222
1642536900000|2022-01-18 20:15:00|9172.2|9170.7|9173.2|9171.7|9174.2|9172.3|9171.8|9169.7|345
1642537200000|2022-01-18 20:20:00|9173.7|9171.3|9173.2|9171.7|9173.9|9171.9|9172.2|9170.6|225
1642537500000|2022-01-18 20:25:00|9173.1|9171.6|9173.2|9170.8|9173.8|9172|9172.4|9170.6|189
1642537800000|2022-01-18 20:30:00|9173.3|9170.9|9175.5|9173.1|9176.3|9174.4|9173.3|9170.9|268
1642538100000|2022-01-18 20:35:00|9175.4|9173|9176.9|9175.4|9178|9176|9174|9172.2|325
1642538400000|2022-01-18 20:40:00|9176.8|9175.3|9175.8|9174.3|9177.1|9175.3|9175.8|9173.7|313
1642538700000|2022-01-18 20:45:00|9175.7|9174.2|9174|9172.5|9176|9174.4|9173|9171|314
1642539000000|2022-01-18 20:50:00|9174.1|9172.6|9175.3|9173.8|9175.9|9174|9172.9|9171.1|320
1642539300000|2022-01-18 20:55:00|9175.4|9173.9|9175.1|9173.6|9177.6|9176.1|9173.3|9171.6|586
1642539600000|2022-01-18 21:00:00|9175.2|9173.7|9173.3|9171.8|9178|9176.2|9173.2|9171.7|322
1642539900000|2022-01-18 21:05:00|9173.4|9171.9|9174.2|9172.7|9175|9173.1|9172.2|9170.2|173
1642540200000|2022-01-18 21:10:00|9174.1|9172.6|9173.9|9171.5|9175.2|9173.3|9172.6|9170.6|179
1642540500000|2022-01-18 21:15:00|9174.1|9171.7|9173.9|9171.5|9174.7|9172.5|9172.2|9170.3|166
1642540800000|2022-01-18 21:20:00|9173.8|9171.4|9174.7|9172.3|9174.8|9172.4|9172.3|9170|181
1642541100000|2022-01-18 21:25:00|9174.8|9172.4|9173.1|9170.7|9175.6|9173.5|9171.8|9169.9|286
1642541400000|2022-01-18 21:30:00|9173.3|9170.9|9173.2|9170.8|9174.4|9172.3|9172.7|9170.3|138
1642541700000|2022-01-18 21:35:00|9173.1|9170.7|9173.2|9170.8|9173.7|9171.4|9172.5|9170.4|90
1642542000000|2022-01-18 21:40:00|9173.3|9170.9|9173.5|9171.1|9175.2|9172.8|9172.9|9170.7|129
1642542300000|2022-01-18 21:45:00|9173.4|9171|9174|9171.6|9174.4|9172|9173.1|9170.7|202
1642542600000|2022-01-18 21:50:00|9173.9|9171.5|9173.8|9171.4|9174.5|9172.1|9173.2|9170.8|280
1642542900000|2022-01-18 21:55:00|9174|9171.6|9175.7|9171.8|9176.9|9172.6|9173.6|9171.1|279
1642543200000|2022-01-18 22:00:00|9175.8|9171.7|9179.6|9171.3|9180.9|9172|9175.8|9170.7|57
1642543500000|2022-01-18 22:05:00|9179.7|9171.2|9179.8|9171.2|9181|9172.4|9178.9|9170.5|93
1642543800000|2022-01-18 22:10:00|9179.4|9170.9|9179.6|9171.2|9182|9172.3|9177.3|9169.1|148
1642544100000|2022-01-18 22:15:00|9179.7|9171.4|9179.4|9171.1|9182|9172.6|9179.1|9169.1|163
1642544400000|2022-01-18 22:20:00|9179.3|9171.3|9181.2|9170.2|9182|9172.4|9179.1|9169.3|178
1642544700000|2022-01-18 22:25:00|9181.3|9170|9179.4|9171.6|9182|9172.7|9178.5|9168.8|155
1642545000000|2022-01-18 22:30:00|9178.8|9171|9178.9|9163.9|9181.7|9171|9174.8|9159.8|495
1642545300000|2022-01-18 22:35:00|9178.7|9163.7|9179.2|9164.2|9179.9|9164.9|9178.4|9163.6|765
1642545600000|2022-01-18 22:40:00|9179.1|9164.1|9179.3|9164.3|9180|9165|9178.5|9163.5|803
1642545900000|2022-01-18 22:45:00|9179.4|9164.4|9179.2|9164.2|9180.5|9165.5|9178.4|9163.4|982
1642546200000|2022-01-18 22:50:00|9179.1|9164.1|9179|9164|9180.3|9165.8|9177|9162.1|867
1642546500000|2022-01-18 22:55:00|9179.2|9164.2|9176.4|9163.5|9180.7|9167.2|9175.6|9161.4|807
1642546800000|2022-01-18 23:00:00|9176.3|9163.9|9173.7|9170.6|9178.3|9170.8|9172.4|9163.9|692
1642547100000|2022-01-18 23:05:00|9173.8|9170.5|9173.8|9171.4|9174.7|9171.7|9173.3|9170.5|195
1642547400000|2022-01-18 23:10:00|9173.9|9171.5|9174|9171.6|9174.3|9171.7|9172.9|9170.7|139
1642547700000|2022-01-18 23:15:00|9174.1|9171.7|9174.1|9171.7|9174.6|9172.3|9173.2|9170.8|167
1642548000000|2022-01-18 23:20:00|9174.2|9171.8|9173.4|9171|9174.4|9172.4|9173.1|9170.7|152
1642548300000|2022-01-18 23:25:00|9173.5|9171.1|9174.3|9171.9|9174.3|9172|9172.9|9170.8|151
1642548600000|2022-01-18 23:30:00|9174.2|9171.8|9173.5|9171.1|9174.4|9172.4|9173|9170.9|236
1642548900000|2022-01-18 23:35:00|9173.6|9171.2|9173.3|9170.9|9173.9|9171.8|9172.7|9170.8|177
1642549200000|2022-01-18 23:40:00|9173.4|9171|9174.2|9171.8|9174.4|9172.4|9172.5|9170.3|144
1642549500000|2022-01-18 23:45:00|9174.4|9172|9173.3|9170.9|9174.4|9172.1|9173|9170.6|165
1642549800000|2022-01-18 23:50:00|9173.2|9170.8|9172.8|9170.4|9173.6|9171.2|9172.5|9170.3|158
1642550100000|2022-01-18 23:55:00|9173|9170.6|9172.6|9170.2|9173.2|9170.9|9172.2|9170|155
1642550400000|2022-01-19 00:00:00|9172.1|9170.6|9175.4|9173.9|9176.2|9174.2|9171.3|9169.7|280
1642550700000|2022-01-19 00:05:00|9175.3|9173.8|9174|9172.5|9176.5|9174.5|9173.9|9171.8|210
1642551000000|2022-01-19 00:10:00|9173.9|9172.4|9176.9|9174.5|9177|9175.1|9173.6|9171.7|177
1642551300000|2022-01-19 00:15:00|9176.8|9174.4|9174.7|9173.2|9177.1|9175.1|9174.5|9172.6|248
1642551600000|2022-01-19 00:20:00|9174.8|9173.3|9174.9|9173.4|9176.5|9174.1|9174.7|9172.9|164
1642551900000|2022-01-19 00:25:00|9175.3|9172.9|9176.4|9174|9176.5|9174.5|9175.2|9172.8|189
1642552200000|2022-01-19 00:30:00|9176.5|9174.1|9174.8|9173.3|9177.7|9175.6|9174.7|9172.7|179
1642552500000|2022-01-19 00:35:00|9174.9|9173.4|9173.8|9172.3|9175.1|9173.4|9173.7|9171.7|131
1642552800000|2022-01-19 00:40:00|9173.7|9172.2|9170.5|9169|9174.2|9172.2|9170.5|9168.6|160
1642553100000|2022-01-19 00:45:00|9170.6|9169.1|9172.7|9170.3|9172.7|9170.8|9170.3|9168.7|154
1642553400000|2022-01-19 00:50:00|9172.6|9170.2|9173.5|9171.1|9174.2|9172.2|9171.7|9169.8|276
1642553700000|2022-01-19 00:55:00|9173.4|9171.9|9171.7|9169.3|9174.9|9172.6|9171.4|9169.3|274
1642554000000|2022-01-19 01:00:00|9171.8|9169.4|9173.4|9171|9174.3|9172.3|9170.7|9168.7|357
1642554300000|2022-01-19 01:05:00|9173.3|9170.9|9174.5|9172.1|9174.6|9172.7|9173|9170.9|218
1642554600000|2022-01-19 01:10:00|9174.4|9172|9175|9172.6|9175.1|9173.1|9173.4|9171.8|124
1642554900000|2022-01-19 01:15:00|9175.1|9172.7|9175.5|9174|9177.2|9175.5|9173.9|9172.2|210
1642555200000|2022-01-19 01:20:00|9175.6|9174.1|9176.4|9174|9176.4|9174.5|9175.1|9172.9|204
1642555500000|2022-01-19 01:25:00|9176.3|9173.9|9178.1|9175.7|9178.2|9176.1|9175.8|9173.8|306
1642555800000|2022-01-19 01:30:00|9178.5|9176.1|9178|9175.6|9178.9|9176.8|9176.3|9174.4|305
1642556100000|2022-01-19 01:35:00|9177.9|9175.5|9175.8|9173.4|9178|9176.1|9175|9173.3|283
1642556400000|2022-01-19 01:40:00|9175|9172.6|9173.3|9170.9|9175.4|9173.3|9172.7|9170.8|262
1642556700000|2022-01-19 01:45:00|9173.2|9170.8|9173.4|9171|9173.8|9171.9|9171.2|9169.4|224
1642557000000|2022-01-19 01:50:00|9173.3|9170.9|9170.7|9169.2|9173.4|9171.3|9170.4|9168.9|233
1642557300000|2022-01-19 01:55:00|9170.6|9169.1|9171.6|9170.1|9172.8|9170.9|9170.2|9168.4|263
1642557600000|2022-01-19 02:00:00|9171.5|9170|9172.7|9171.2|9174.7|9172.7|9171.5|9169.7|275
1642557900000|2022-01-19 02:05:00|9173|9171.5|9170|9168.5|9173.5|9171.7|9169.6|9167.6|313
1642558200000|2022-01-19 02:10:00|9170.1|9168.6|9171.4|9169.9|9173.8|9171.4|9169.6|9168.1|259
1642558500000|2022-01-19 02:15:00|9171.3|9169.8|9170.1|9167.7|9171.8|9169.8|9169.2|9167.2|235
1642558800000|2022-01-19 02:20:00|9170|9167.6|9169.3|9166.9|9170.6|9168.2|9166.8|9164.8|311
1642559100000|2022-01-19 02:25:00|9169.2|9166.8|9168.4|9166|9169.3|9167|9166.4|9164.5|238
1642559400000|2022-01-19 02:30:00|9168.3|9165.9|9167.2|9165.7|9169.4|9167.6|9167.1|9165.1|248
1642559700000|2022-01-19 02:35:00|9167.1|9164.7|9167.6|9166.1|9168.2|9166.2|9166.2|9163.8|261
1642560000000|2022-01-19 02:40:00|9167.7|9166.2|9168.5|9166.1|9171.3|9169.3|9167.3|9165.5|309
1642560300000|2022-01-19 02:45:00|9168.6|9166.2|9168.6|9166.2|9169|9167.1|9167.7|9165.3|242
1642560600000|2022-01-19 02:50:00|9168.7|9166.3|9169.1|9167.6|9169.7|9167.7|9167.6|9165.7|199
1642560900000|2022-01-19 02:55:00|9169.2|9167.7|9169.1|9167.6|9171.1|9169.1|9169|9167.1|159
1642561200000|2022-01-19 03:00:00|9169.2|9167.7|9171.5|9169.1|9172.4|9170.4|9169.2|9167.4|224
1642561500000|2022-01-19 03:05:00|9171.4|9169|9169.7|9168.2|9171.5|9169.4|9168.9|9167.1|155
1642561800000|2022-01-19 03:10:00|9169.8|9168.3|9169.3|9166.9|9169.8|9168.3|9167.9|9165.9|200
1642562100000|2022-01-19 03:15:00|9168.9|9167.4|9169|9166.6|9169.8|9167.7|9168.2|9166.3|287
1642562400000|2022-01-19 03:20:00|9169.1|9166.7|9168.8|9167.3|9170|9168.1|9168.3|9166.3|212
1642562700000|2022-01-19 03:25:00|9168.7|9167.2|9169.5|9168|9170.3|9168.3|9168|9166.1|199
1642563000000|2022-01-19 03:30:00|9170|9167.6|9169.1|9167.6|9170.2|9168.4|9168.7|9167.1|89
1642563300000|2022-01-19 03:35:00|9169.5|9167.1|9167.4|9165.9|9169.5|9167.6|9167.1|9165.4|175
1642563600000|2022-01-19 03:40:00|9167.3|9165.8|9167.4|9165.9|9168.6|9166.7|9167.2|9165.3|198
1642563900000|2022-01-19 03:45:00|9167.5|9166|9167.3|9164.9|9167.7|9166|9165.5|9164|255
1642564200000|2022-01-19 03:50:00|9167.4|9165|9167.5|9166|9168.2|9166.3|9165.7|9163.7|171
1642564500000|2022-01-19 03:55:00|9167.6|9166.1|9168.9|9166.5|9168.9|9166.9|9167.3|9165.4|95
1642564800000|2022-01-19 04:00:00|9168.5|9167|9169|9167.5|9169.6|9167.6|9168.1|9166.2|156
1642565100000|2022-01-19 04:05:00|9169.1|9167.6|9167.7|9165.3|9169.6|9167.7|9167.4|9165.3|156
1642565400000|2022-01-19 04:10:00|9167.6|9165.2|9166|9163.6|9168.1|9166.3|9165.2|9163.4|168
1642565700000|2022-01-19 04:15:00|9165.9|9163.5|9164.6|9163.1|9166|9164.1|9164.5|9162.5|159
1642566000000|2022-01-19 04:20:00|9164.2|9162.7|9164.9|9162.5|9166.2|9164.2|9163.9|9161.9|172
1642566300000|2022-01-19 04:25:00|9165.1|9162.7|9165.2|9162.8|9165.6|9163.7|9164.2|9162.3|178
1642566600000|2022-01-19 04:30:00|9164.7|9162.3|9163.9|9162.4|9165.2|9163.1|9163.7|9161.8|171
1642566900000|2022-01-19 04:35:00|9164.3|9161.9|9163.1|9161.6|9164.4|9162.5|9162.4|9160.6|88
1642567200000|2022-01-19 04:40:00|9163.2|9161.7|9164.3|9162.8|9164.6|9163|9162.8|9161.1|84
1642567500000|2022-01-19 04:45:00|9164.4|9162.9|9164.5|9163|9164.8|9163.2|9163.6|9161.8|82
1642567800000|2022-01-19 04:50:00|9164.4|9162.9|9164|9162.5|9165.2|9163.4|9163.1|9161.5|157
1642568100000|2022-01-19 04:55:00|9163.9|9162.4|9162.4|9160.9|9164|9162.5|9162|9160.4|167
1642568400000|2022-01-19 05:00:00|9162.5|9161|9161.4|9159|9162.5|9161|9160.5|9158.7|146
1642568700000|2022-01-19 05:05:00|9161|9159.5|9161.1|9159.6|9162.9|9160.8|9160.2|9158.2|135
1642569000000|2022-01-19 05:10:00|9161|9159.5|9161.2|9158.8|9162.6|9160.5|9160.6|9158.7|130
1642569300000|2022-01-19 05:15:00|9161.3|9158.9|9159.8|9158.3|9161.3|9159.4|9159.6|9157.8|176
1642569600000|2022-01-19 05:20:00|9159.7|9158.2|9159.8|9157.4|9160.2|9158.3|9159.1|9157|157
1642569900000|2022-01-19 05:25:00|9159.9|9157.5|9162.7|9160.3|9162.7|9160.7|9159.7|9157.4|205
1642570200000|2022-01-19 05:30:00|9162.6|9160.2|9160.6|9158.2|9162.7|9160.8|9160.2|9158.2|169
1642570500000|2022-01-19 05:35:00|9160.1|9158.6|9161|9158.6|9161.2|9159.2|9159.5|9157.5|176
1642570800000|2022-01-19 05:40:00|9161.1|9158.7|9160|9157.6|9161.2|9159|9159.1|9157.3|230
1642571100000|2022-01-19 05:45:00|9160.1|9157.7|9158.4|9156.9|9160.5|9158.5|9158.3|9156.5|197
1642571400000|2022-01-19 05:50:00|9158.6|9157.1|9158.8|9157.3|9159.4|9157.9|9157|9155.2|203
1642571700000|2022-01-19 05:55:00|9158.7|9157.2|9158.2|9156.7|9160.3|9158.4|9158|9156.2|149
1642572000000|2022-01-19 06:00:00|9158.3|9156.8|9159.6|9158.1|9159.8|9158.1|9157.9|9155.9|143
1642572300000|2022-01-19 06:05:00|9159.7|9158.2|9161.5|9159.1|9162|9159.8|9159.6|9157.5|158
1642572600000|2022-01-19 06:10:00|9161.4|9159|9160.3|9158.8|9161.9|9159.9|9159.8|9157.8|122
1642572900000|2022-01-19 06:15:00|9159.9|9158.4|9160.1|9158.6|9160.7|9158.7|9159|9157.1|117
1642573200000|2022-01-19 06:20:00|9160.2|9158.7|9159.7|9157.3|9160.5|9158.8|9158.9|9157|224
1642573500000|2022-01-19 06:25:00|9159.6|9157.2|9159.1|9157.6|9161.2|9159.3|9158.8|9156.8|222
1642573800000|2022-01-19 06:30:00|9159.2|9157.7|9158.5|9157|9159.5|9157.7|9157.1|9155.2|277
1642574100000|2022-01-19 06:35:00|9158.6|9157.1|9157.9|9156.4|9158.9|9157.1|9157.4|9155.6|180
1642574400000|2022-01-19 06:40:00|9157.8|9156.3|9160.6|9158.2|9160.9|9158.7|9157.2|9155.3|206
1642574700000|2022-01-19 06:45:00|9160.8|9158.4|9159|9157.5|9160.9|9159|9158.5|9156.6|187
1642575000000|2022-01-19 06:50:00|9159.1|9157.6|9160.5|9159|9161.1|9159.1|9159|9157.5|188
1642575300000|2022-01-19 06:55:00|9160.4|9158.9|9161|9158.6|9161.8|9160|9159.2|9156.9|302
1642575600000|2022-01-19 07:00:00|9161.1|9158.7|9160.6|9158.2|9162.5|9160.3|9159.1|9157|553
1642575900000|2022-01-19 07:05:00|9160.8|9158.4|9165.2|9162.8|9166.1|9164.1|9159.8|9157.8|448
1642576200000|2022-01-19 07:10:00|9165.3|9162.9|9165.7|9164.2|9166.1|9164.3|9163.9|9162|478
1642576500000|2022-01-19 07:15:00|9165.6|9164.1|9164.6|9163.1|9166.1|9164.2|9162.8|9160.7|630
1642576800000|2022-01-19 07:20:00|9164.5|9163|9164.1|9161.7|9165.1|9163.3|9161.2|9159.7|514
1642577100000|2022-01-19 07:25:00|9164|9161.6|9161.9|9159.5|9164.4|9162.5|9161.4|9159.5|340
1642577400000|2022-01-19 07:30:00|9162|9159.6|9161.5|9159.1|9163.9|9162.4|9161.1|9159.1|351
1642577700000|2022-01-19 07:35:00|9161.6|9159.2|9160.5|9158.1|9163.2|9161.4|9158.8|9157.3|426
1642578000000|2022-01-19 07:40:00|9160.6|9158.2|9161.3|9159.8|9161.7|9160.1|9159|9157.1|337
1642578300000|2022-01-19 07:45:00|9161.2|9159.7|9161.1|9159.6|9163.3|9161.3|9159.9|9158|524
1642578600000|2022-01-19 07:50:00|9161|9159.5|9160.2|9158.7|9161.9|9160.1|9159.5|9157.5|432
1642578900000|2022-01-19 07:55:00|9160.4|9158.9|9160.5|9159|9161.8|9160.3|9159.6|9157.3|372
1642579200000|2022-01-19 08:00:00|9160.9|9158.5|9159.9|9158.4|9161.5|9159.9|9157.6|9156.1|512
1642579500000|2022-01-19 08:05:00|9159.8|9158.3|9157.3|9155.8|9160.9|9159.4|9156.8|9154.8|569
1642579800000|2022-01-19 08:10:00|9157.5|9156|9157.4|9155.9|9159.5|9158|9157.2|9155.3|425
1642580100000|2022-01-19 08:15:00|9157.3|9155.8|9156.3|9154.8|9158.2|9156.7|9154.7|9152.9|398
1642580400000|2022-01-19 08:20:00|9156.5|9155|9158.1|9156.6|9158.4|9156.8|9155.6|9154.1|350
1642580700000|2022-01-19 08:25:00|9158.2|9156.7|9159.2|9157.7|9160.5|9158.5|9156|9154.5|354
1642581000000|2022-01-19 08:30:00|9159.3|9157.8|9158.3|9156.8|9161.8|9159.8|9158.1|9156.6|375
1642581300000|2022-01-19 08:35:00|9158.2|9156.7|9157.2|9155.7|9158.4|9156.9|9156.6|9155.1|399
1642581600000|2022-01-19 08:40:00|9157.1|9155.6|9157.5|9156|9160.2|9158.7|9156.1|9154.6|398
1642581900000|2022-01-19 08:45:00|9157.7|9156.2|9157.2|9155.7|9158.5|9157|9156.4|9154.5|445
1642582200000|2022-01-19 08:50:00|9157.1|9155.6|9158.1|9156.6|9158.8|9157.3|9156.7|9155|468
1642582500000|2022-01-19 08:55:00|9158|9156.5|9158.3|9156.8|9160.9|9159.4|9156.8|9155.3|357
1642582800000|2022-01-19 09:00:00|9158.4|9156.9|9155.7|9154.2|9159.7|9157.9|9154.8|9153.3|443
1642583100000|2022-01-19 09:05:00|9155.6|9154.1|9154|9152.5|9156.9|9155.4|9151.1|9149.6|426
1642583400000|2022-01-19 09:10:00|9154.1|9152.6|9153.5|9152|9155.4|9153.6|9153.2|9151.7|284
1642583700000|2022-01-19 09:15:00|9153.4|9151.9|9151.3|9149.8|9154.4|9152.5|9151.3|9149.8|254
1642584000000|2022-01-19 09:20:00|9151.4|9149.9|9153.2|9151.7|9154.3|9152.8|9150.7|9149.2|500
1642584300000|2022-01-19 09:25:00|9153.1|9151.6|9159.8|9157.4|9159.8|9157.9|9151.8|9150.1|554
1642584600000|2022-01-19 09:30:00|9159.7|9157.3|9157.8|9156.3|9159.8|9157.4|9155.5|9153.1|588
1642584900000|2022-01-19 09:35:00|9157.9|9156.4|9159.9|9158.4|9160.2|9158.7|9156.8|9155.2|435
1642585200000|2022-01-19 09:40:00|9160|9158.5|9160.6|9159.1|9161.9|9160.3|9159.5|9158|442
1642585500000|2022-01-19 09:45:00|9160.5|9159|9161.9|9159.5|9162.6|9161.1|9159.4|9157.4|389
1642585800000|2022-01-19 09:50:00|9161.8|9159.4|9161.3|9159.8|9163.1|9161.2|9160.6|9158.7|401
1642586100000|2022-01-19 09:55:00|9161.4|9159.9|9158.7|9157.2|9161.4|9159.9|9157.3|9155.6|403
1642586400000|2022-01-19 10:00:00|9158.6|9157.1|9160.8|9159.3|9161.6|9160.1|9157.4|9155.8|463
1642586700000|2022-01-19 10:05:00|9160.9|9159.4|9160.6|9159.1|9161.5|9159.9|9158|9156.5|304
1642587000000|2022-01-19 10:10:00|9160.7|9159.2|9158.5|9157|9161|9159.5|9156.6|9154.9|376
1642587300000|2022-01-19 10:15:00|9158.4|9156.9|9159.2|9157.7|9161|9159.1|9158.4|9156.6|322
1642587600000|2022-01-19 10:20:00|9159.7|9157.3|9154|9152.5|9159.9|9158.4|9153.8|9151.7|385
1642587900000|2022-01-19 10:25:00|9154.2|9152.7|9156.7|9155.2|9157.7|9156|9153.8|9152.3|345
1642588200000|2022-01-19 10:30:00|9157.2|9155.7|9155.5|9154|9158.5|9156.8|9155.5|9154|296
1642588500000|2022-01-19 10:35:00|9156|9153.6|9156.5|9155|9158.3|9156.3|9155.3|9153.5|362
1642588800000|2022-01-19 10:40:00|9156.6|9155.1|9157.2|9154.8|9157.4|9155.3|9155.1|9153.4|245
1642589100000|2022-01-19 10:45:00|9156.8|9155.3|9157.1|9155.6|9157.9|9156.1|9156.1|9154.2|225
1642589400000|2022-01-19 10:50:00|9157|9155.5|9160.1|9157.7|9160.4|9158.3|9156.6|9154.6|397
1642589700000|2022-01-19 10:55:00|9159.9|9157.5|9155.6|9154.1|9160.1|9157.7|9155.2|9153.4|326
1642590000000|2022-01-19 11:00:00|9155.7|9154.2|9157|9155.5|9158.7|9157|9155.1|9153.1|463
1642590300000|2022-01-19 11:05:00|9157.1|9155.6|9157|9155.5|9157.9|9156.2|9155.2|9153.5|446
1642590600000|2022-01-19 11:10:00|9156.9|9155.4|9156.9|9155.4|9159.1|9157.3|9156.8|9154.8|290
1642590900000|2022-01-19 11:15:00|9156.5|9155|9157.3|9154.9|9158.8|9157.3|9156|9154.4|395
1642591200000|2022-01-19 11:20:00|9156.8|9155.3|9158.4|9156|9158.5|9156.6|9154.1|9152.4|380
1642591500000|2022-01-19 11:25:00|9158.5|9156.1|9158.5|9156.1|9159.4|9157.7|9156.9|9155.2|488
1642591800000|2022-01-19 11:30:00|9158.7|9156.3|9159.5|9158|9160.4|9158.4|9157|9155.1|526
1642592100000|2022-01-19 11:35:00|9159.6|9158.1|9159.8|9157.4|9160.6|9158.8|9157.7|9155.9|386
1642592400000|2022-01-19 11:40:00|9159.2|9157.7|9159.1|9157.6|9160.3|9158.7|9158.5|9156.9|241
1642592700000|2022-01-19 11:45:00|9159.7|9157.3|9159.6|9158.1|9160.4|9158.7|9158.4|9156.7|252
1642593000000|2022-01-19 11:50:00|9159.4|9157.9|9161.3|9159.8|9162.7|9161.2|9158.8|9157.3|444
1642593300000|2022-01-19 11:55:00|9161.4|9159.9|9162.5|9160.1|9162.7|9161.2|9160.7|9159.2|328
1642593600000|2022-01-19 12:00:00|9161.7|9160.2|9163.3|9161.8|9164.5|9162.7|9161.7|9159.7|460
1642593900000|2022-01-19 12:05:00|9163.2|9161.7|9163.9|9162.4|9164.3|9162.6|9162.8|9160.8|336
1642594200000|2022-01-19 12:10:00|9163.8|9162.3|9162.8|9161.3|9165.7|9164|9162.3|9160.8|408
1642594500000|2022-01-19 12:15:00|9162.9|9161.4|9159.7|9158.2|9163.6|9162.1|9159.3|9157.8|310
1642594800000|2022-01-19 12:20:00|9159.6|9158.1|9159.7|9158.2|9161.5|9159.5|9158.7|9156.7|375
1642595100000|2022-01-19 12:25:00|9159.6|9158.1|9161.2|9158.8|9162.6|9161|9158.8|9156.8|396
1642595400000|2022-01-19 12:30:00|9161.3|9158.9|9160.9|9158.5|9161.4|9159.5|9159.1|9157.6|369
1642595700000|2022-01-19 12:35:00|9160.8|9158.4|9162.4|9160.9|9162.6|9161|9159.7|9157.8|330
1642596000000|2022-01-19 12:40:00|9162.5|9161|9162.2|9160.7|9164.8|9163.2|9162.1|9160.4|416
1642596300000|2022-01-19 12:45:00|9162.1|9160.6|9160.8|9159.3|9162.1|9160.6|9159.7|9158.2|270
1642596600000|2022-01-19 12:50:00|9160.7|9159.2|9161.2|9159.7|9161.7|9159.8|9159.6|9157.9|273
1642596900000|2022-01-19 12:55:00|9161.3|9159.8|9160.9|9159.4|9162.9|9161|9159.8|9157.9|396
1642597200000|2022-01-19 13:00:00|9160.7|9159.2|9155.7|9154.2|9161|9159.3|9155.6|9154.1|509
1642597500000|2022-01-19 13:05:00|9155.6|9154.1|9155.1|9153.6|9157.7|9156.1|9152.7|9151|558
1642597800000|2022-01-19 13:10:00|9155|9153.5|9152.7|9151.2|9155|9153.5|9152.2|9150.7|437
1642598100000|2022-01-19 13:15:00|9152.6|9151.1|9150.8|9149.3|9154.1|9152.5|9150.5|9149|518
1642598400000|2022-01-19 13:20:00|9150.9|9149.4|9148.9|9146.5|9151.3|9149.8|9147.6|9146.1|579
1642598700000|2022-01-19 13:25:00|9148.8|9146.4|9148.8|9146.4|9149.8|9147.9|9147.7|9145.3|361
1642599000000|2022-01-19 13:30:00|9148.7|9146.3|9150.7|9149.2|9151.5|9149.8|9145.6|9143.7|507
1642599300000|2022-01-19 13:35:00|9150.8|9149.3|9151.1|9148.7|9152.9|9151.1|9149.4|9147.4|518
1642599600000|2022-01-19 13:40:00|9151.2|9148.8|9159|9156.6|9159|9157.1|9149.6|9147.5|728
1642599900000|2022-01-19 13:45:00|9158.4|9156.9|9160.1|9158.6|9160.4|9158.9|9157.1|9155.2|545
1642600200000|2022-01-19 13:50:00|9160.4|9158.9|9160.1|9158.6|9160.9|9159.1|9155|9153.5|574
1642600500000|2022-01-19 13:55:00|9160.2|9158.7|9164|9162.5|9165.5|9163.9|9160.1|9158.6|676
1642600800000|2022-01-19 14:00:00|9163.9|9162.4|9160.4|9158.9|9164|9162.5|9160.2|9158.4|582
1642601100000|2022-01-19 14:05:00|9160.9|9158.5|9169.5|9168|9169.6|9168.1|9160.5|9158.5|587
1642601400000|2022-01-19 14:10:00|9169.6|9168.1|9169.1|9167.6|9171.1|9169.2|9167.9|9166.2|541
1642601700000|2022-01-19 14:15:00|9169.5|9168|9165.7|9164.2|9169.7|9168|9165.6|9164.1|496
1642602000000|2022-01-19 14:20:00|9165.6|9164.1|9170|9167.6|9170.5|9168.4|9164.1|9162.6|678
1642602300000|2022-01-19 14:25:00|9169.9|9167.5|9168.1|9165.7|9170.9|9169.4|9166.4|9164.3|676
1642602600000|2022-01-19 14:30:00|9167.5|9166|9170.1|9168.6|9171.1|9169.3|9164.2|9162.5|507
1642602900000|2022-01-19 14:35:00|9170.2|9168.7|9163.5|9162|9170.6|9169.1|9162.2|9160.4|587
1642603200000|2022-01-19 14:40:00|9163.6|9162.1|9162.9|9160.5|9164.7|9162.4|9160.2|9158.2|646
1642603500000|2022-01-19 14:45:00|9163.1|9160.7|9162.6|9160.2|9163.2|9160.9|9158.5|9156.3|746
1642603800000|2022-01-19 14:50:00|9162.7|9160.3|9163.2|9161.7|9164.5|9162.4|9160|9158.2|769
1642604100000|2022-01-19 14:55:00|9163.6|9161.2|9161.2|9158.8|9163.6|9161.3|9159.7|9157.6|768
1642604400000|2022-01-19 15:00:00|9161.1|9159.6|9155.2|9153.7|9162.8|9161|9155.1|9153.6|702
1642604700000|2022-01-19 15:05:00|9155.3|9153.8|9157.4|9155|9158.5|9156.4|9153.6|9151.6|934
1642605000000|2022-01-19 15:10:00|9157.3|9154.9|9150.6|9148.2|9158|9156.1|9150|9148.1|542
1642605300000|2022-01-19 15:15:00|9150.5|9148.1|9156.1|9153.7|9156.7|9154.8|9149.3|9147.5|748
1642605600000|2022-01-19 15:20:00|9155.9|9153.5|9157.3|9155.8|9157.9|9155.9|9153.3|9151.8|508
1642605900000|2022-01-19 15:25:00|9157.4|9155.9|9162|9159.6|9162.3|9160.6|9154|9152.5|675
1642606200000|2022-01-19 15:30:00|9161.6|9160.1|9166.7|9165.2|9166.7|9165.2|9160.1|9158.3|710
1642606500000|2022-01-19 15:35:00|9167.1|9164.7|9167.5|9166|9169.2|9167.3|9164.6|9162.7|629
1642606800000|2022-01-19 15:40:00|9167.4|9165.9|9165.2|9163.7|9168.8|9167|9163.9|9162.4|615
1642607100000|2022-01-19 15:45:00|9165.1|9163.6|9166.6|9165.1|9169.2|9167.2|9164.8|9162.9|543
1642607400000|2022-01-19 15:50:00|9166.7|9165.2|9165|9163.5|9169|9167.5|9161.3|9159.3|619
1642607700000|2022-01-19 15:55:00|9164.8|9163.3|9164.7|9163.2|9165.6|9163.5|9158.7|9156.8|799
1642608000000|2022-01-19 16:00:00|9164.4|9162.9|9161.9|9160.4|9164.5|9163|9159.5|9157.5|713
1642608300000|2022-01-19 16:05:00|9162|9160.5|9161.4|9159.9|9164.2|9162|9160|9158.1|677
1642608600000|2022-01-19 16:10:00|9161.3|9159.8|9162.6|9161.1|9164.3|9162.4|9161.2|9159.3|540
1642608900000|2022-01-19 16:15:00|9162.8|9161.3|9161|9158.6|9163.3|9161.3|9159.5|9158|442
1642609200000|2022-01-19 16:20:00|9160.9|9158.5|9158.9|9157.4|9163.8|9161.9|9158|9156.2|569
1642609500000|2022-01-19 16:25:00|9158.8|9157.3|9154.5|9153|9159.9|9157.9|9154.1|9152.1|590
1642609800000|2022-01-19 16:30:00|9154.4|9152.9|9156.5|9155|9157.7|9155.6|9153.8|9151.8|606
1642610100000|2022-01-19 16:35:00|9156.4|9154.9|9152|9150.5|9157.9|9155.9|9151.8|9150|481
1642610400000|2022-01-19 16:40:00|9152.1|9150.6|9151.4|9149.9|9153|9151.5|9149.8|9147.7|457
1642610700000|2022-01-19 16:45:00|9151.3|9149.8|9153.1|9150.7|9154.1|9152.1|9150.2|9148.3|553
1642611000000|2022-01-19 16:50:00|9153|9150.6|9156.5|9155|9157|9155|9152.6|9150.6|537
1642611300000|2022-01-19 16:55:00|9156.4|9154.9|9157.3|9154.9|9159.2|9157.4|9156.4|9154.5|448
1642611600000|2022-01-19 17:00:00|9157.5|9155.1|9156.7|9154.3|9158.4|9156.4|9156.3|9154.3|534
1642611900000|2022-01-19 17:05:00|9156.6|9154.2|9158.7|9156.3|9158.7|9156.7|9154.2|9152.4|532
1642612200000|2022-01-19 17:10:00|9158.8|9156.4|9154.4|9152|9158.8|9156.4|9153.9|9151.8|397
1642612500000|2022-01-19 17:15:00|9154.5|9152.1|9155.7|9154.2|9157.4|9155.4|9154.1|9152.1|384
1642612800000|2022-01-19 17:20:00|9155.6|9154.1|9155.1|9152.7|9157.3|9155.5|9154.7|9152.6|401
1642613100000|2022-01-19 17:25:00|9154.6|9153.1|9150.9|9148.5|9154.8|9153.1|9149.6|9147.6|426
1642613400000|2022-01-19 17:30:00|9150.4|9148.9|9153.9|9152.4|9154.4|9152.4|9150.2|9148|407
1642613700000|2022-01-19 17:35:00|9153.8|9152.3|9155.6|9154.1|9156.2|9154.4|9152.8|9150.8|404
1642614000000|2022-01-19 17:40:00|9155.5|9154|9157.4|9155.9|9159.5|9157.6|9154.7|9152.8|503
1642614300000|2022-01-19 17:45:00|9157.9|9155.5|9159.2|9156.8|9159.5|9157.5|9156.6|9154.6|470
1642614600000|2022-01-19 17:50:00|9159.1|9156.7|9157.1|9155.6|9159.3|9157.4|9155.2|9153.3|425
1642614900000|2022-01-19 17:55:00|9157|9155.5|9158.2|9156.7|9159.6|9157.6|9156.1|9154.2|456
1642615200000|2022-01-19 18:00:00|9158|9156.5|9158.8|9157.3|9160.6|9159.1|9156.2|9153.8|639
1642615500000|2022-01-19 18:05:00|9158.9|9157.4|9159.4|9157.9|9160.6|9158.7|9157.3|9155.4|424
1642615800000|2022-01-19 18:10:00|9159.3|9157.8|9157.6|9155.2|9160.2|9158.1|9156.9|9154.8|402
1642616100000|2022-01-19 18:15:00|9157.5|9155.1|9157.9|9155.5|9158.7|9156.8|9156.4|9154.5|380
1642616400000|2022-01-19 18:20:00|9157.8|9155.4|9155.5|9154|9158.1|9156.2|9155.5|9153.5|260
1642616700000|2022-01-19 18:25:00|9154.9|9153.4|9157.3|9155.8|9158.2|9156.2|9154.2|9152.3|321
1642617000000|2022-01-19 18:30:00|9157.4|9155.9|9156.4|9154.9|9158.9|9156.8|9156.4|9154.4|251
1642617300000|2022-01-19 18:35:00|9156.5|9155|9157.9|9155.5|9158.1|9155.8|9156.1|9154.1|284
1642617600000|2022-01-19 18:40:00|9158|9155.6|9156.4|9154.9|9158.5|9156.6|9156.4|9154.3|264
1642617900000|2022-01-19 18:45:00|9156.5|9155|9157.6|9155.2|9159.2|9157.2|9156.4|9154.3|293
1642618200000|2022-01-19 18:50:00|9157.8|9155.4|9156.9|9154.5|9158.2|9155.8|9155.9|9154|268
1642618500000|2022-01-19 18:55:00|9156.6|9155.1|9160.6|9159.1|9161.4|9159.2|9156.3|9154.1|455
1642618800000|2022-01-19 19:00:00|9160.7|9159.2|9160.6|9159.1|9162.2|9160.4|9159.3|9157.3|435
1642619100000|2022-01-19 19:05:00|9160.8|9159.3|9162.9|9160.5|9163.5|9161.3|9160.5|9158.8|452
1642619400000|2022-01-19 19:10:00|9163|9160.6|9162.3|9160.8|9163|9161.1|9161.3|9159.3|345
1642619700000|2022-01-19 19:15:00|9162.2|9160.7|9162.9|9161.4|9163.6|9161.9|9161.8|9159.9|261
1642620000000|2022-01-19 19:20:00|9163|9161.5|9162.1|9160.6|9163.4|9161.5|9160.6|9158.5|306
1642620300000|2022-01-19 19:25:00|9162.2|9160.7|9160.7|9158.3|9162.9|9161|9160|9158.1|230
1642620600000|2022-01-19 19:30:00|9160.6|9158.2|9159.8|9158.3|9161.9|9160.1|9158.8|9157|378
1642620900000|2022-01-19 19:35:00|9159.7|9158.2|9158.5|9157|9160.6|9158.3|9158|9156.2|321
1642621200000|2022-01-19 19:40:00|9158.8|9157.3|9157|9155.5|9159.3|9157.4|9156.3|9154.3|304
1642621500000|2022-01-19 19:45:00|9157.1|9155.6|9158.3|9155.9|9159.2|9157.3|9156.8|9154.4|331
1642621800000|2022-01-19 19:50:00|9157.9|9156.4|9155.8|9154.3|9158.5|9156.6|9155.8|9154|360
1642622100000|2022-01-19 19:55:00|9155.9|9154.4|9152.7|9151.2|9157.6|9155.6|9152|9150.4|618
1642622400000|2022-01-19 20:00:00|9152.8|9151.3|9153|9150.6|9155.6|9153.7|9152.1|9150|728
1642622700000|2022-01-19 20:05:00|9153.1|9150.7|9154.2|9152.7|9154.2|9152.7|9151.9|9149.9|268
1642623000000|2022-01-19 20:10:00|9154.3|9152.8|9155.6|9153.2|9155.6|9153.7|9154|9152.3|179
1642623300000|2022-01-19 20:15:00|9155.5|9153.1|9155.1|9152.7|9155.6|9153.7|9153.3|9151.3|213
1642623600000|2022-01-19 20:20:00|9155|9152.6|9154.9|9153.4|9155.9|9154.1|9153.2|9151.3|233
1642623900000|2022-01-19 20:25:00|9154.8|9153.3|9152.5|9151|9155.1|9153.6|9152.4|9150.9|130
1642624200000|2022-01-19 20:30:00|9152.4|9150.9|9150.9|9149.4|9152.5|9151|9150.3|9148.3|284
1642624500000|2022-01-19 20:35:00|9150.8|9149.3|9151.6|9150.1|9152.3|9150.8|9150.7|9148.8|231
1642624800000|2022-01-19 20:40:00|9151.7|9150.2|9150.7|9149.2|9152|9150.5|9150|9148.5|177
1642625100000|2022-01-19 20:45:00|9150.8|9149.3|9151.9|9150.4|9152|9150.5|9150.3|9148.4|214
1642625400000|2022-01-19 20:50:00|9151.8|9150.3|9153.6|9151.2|9153.7|9151.9|9150.6|9148.8|424
1642625700000|2022-01-19 20:55:00|9153.5|9151.1|9156.9|9154.5|9157.2|9155.5|9152.4|9150.4|428
1642626000000|2022-01-19 21:00:00|9156.5|9155|9156.5|9155|9159.5|9157.5|9156.3|9154.4|263
1642626300000|2022-01-19 21:05:00|9156.8|9154.4|9156.9|9155.4|9157.4|9155.5|9155.5|9154|158
1642626600000|2022-01-19 21:10:00|9157|9155.5|9156.8|9155.3|9157.9|9156|9156.1|9154.3|130
1642626900000|2022-01-19 21:15:00|9156.9|9155.4|9157.4|9155|9158.6|9156.6|9156.8|9154.9|169
1642627200000|2022-01-19 21:20:00|9157.5|9155.1|9156.8|9154.4|9157.5|9155.6|9156.4|9154.4|115
1642627500000|2022-01-19 21:25:00|9156.7|9154.3|9155.4|9153|9157.1|9155.1|9153.7|9151.8|198
1642627800000|2022-01-19 21:30:00|9155.5|9153.1|9157.3|9154.9|9157.4|9155|9155.3|9152.9|111
1642628100000|2022-01-19 21:35:00|9157.2|9154.8|9158|9155.6|9158|9156.1|9156.3|9154.5|118
1642628400000|2022-01-19 21:40:00|9158.2|9155.8|9158.2|9155.8|9158.6|9156.6|9156.7|9154.7|121
1642628700000|2022-01-19 21:45:00|9158.1|9155.7|9158.2|9155.8|9158.8|9156.9|9157.5|9155.1|156
1642629000000|2022-01-19 21:50:00|9158.1|9155.7|9157.8|9155.4|9158.2|9155.8|9157.4|9155|120
1642629300000|2022-01-19 21:55:00|9157.9|9155.5|9162.3|9155.2|9163.7|9156.8|9157.6|9155|284
1642629600000|2022-01-19 22:00:00|9165.8|9155|9172.4|9157.4|9172.8|9157.8|9161.8|9154.5|81
1642629900000|2022-01-19 22:05:00|9172.5|9157.5|9169.8|9154.8|9172.5|9157.5|9165.7|9150.7|100
1642630200000|2022-01-19 22:10:00|9168|9153|9170|9155|9173.8|9158.8|9165.2|9150.2|238
1642630500000|2022-01-19 22:15:00|9170.3|9155.3|9169|9154|9176.5|9161.5|9165.4|9150.4|180
1642630800000|2022-01-19 22:20:00|9172.8|9157.8|9169|9154|9174.5|9160|9165.6|9150.6|217
1642631100000|2022-01-19 22:25:00|9169.6|9154.6|9166.1|9151.1|9172.7|9157.7|9165.7|9150.7|127
1642631400000|2022-01-19 22:30:00|9166.4|9151.4|9167.6|9152.6|9171.4|9156.4|9165|9150|412
1642631700000|2022-01-19 22:35:00|9167.5|9152.5|9166.1|9151.1|9167.9|9152.9|9164|9149|404
1642632000000|2022-01-19 22:40:00|9166.3|9151.3|9165.8|9150.8|9167.7|9152.7|9165.1|9150.1|257
1642632300000|2022-01-19 22:45:00|9166.5|9151.5|9166.6|9151.6|9167.6|9152.6|9164.2|9149.2|308
1642632600000|2022-01-19 22:50:00|9166.7|9151.7|9166.8|9151.8|9168.8|9155.5|9165.7|9150.7|268
1642632900000|2022-01-19 22:55:00|9166.7|9151.7|9167.2|9152.2|9169.3|9155.6|9163.5|9149.2|499
1642633200000|2022-01-19 23:00:00|9167.1|9152.1|9159.7|9157.3|9169.5|9157.5|9158.6|9150.6|499
1642633500000|2022-01-19 23:05:00|9160|9157.2|9159.8|9157.2|9161.1|9157.4|9159.2|9154.8|188
1642633800000|2022-01-19 23:10:00|9159.9|9157|9159.6|9156.8|9160.4|9157.9|9159.4|9156.4|172
1642634100000|2022-01-19 23:15:00|9159.5|9156.9|9159.1|9156.7|9159.7|9157.3|9158.4|9155.7|189
1642634400000|2022-01-19 23:20:00|9159.2|9156.8|9159.8|9157.4|9160.4|9158|9158.8|9156.4|216
1642634700000|2022-01-19 23:25:00|9159.6|9157.2|9159.5|9157.1|9160|9157.6|9159.1|9156.7|144
1642635000000|2022-01-19 23:30:00|9159.6|9157.2|9158.9|9156.5|9160.4|9157.6|9158.8|9156.3|170
1642635300000|2022-01-19 23:35:00|9158.8|9156.4|9158.7|9156.3|9159.6|9157.1|9158.2|9156.2|175
1642635600000|2022-01-19 23:40:00|9158.8|9156.4|9157.9|9155.5|9158.9|9156.8|9157.4|9155.2|117
1642635900000|2022-01-19 23:45:00|9157.8|9155.4|9157.7|9155.3|9158.4|9156.1|9156.7|9154.7|166
1642636200000|2022-01-19 23:50:00|9157.8|9155.4|9158.1|9155.7|9158.5|9156.2|9157.3|9155.3|194
1642636500000|2022-01-19 23:55:00|9158|9155.6|9157.8|9155.4|9159.1|9156.7|9157.3|9155.4|117
1642636800000|2022-01-20 00:00:00|9157.5|9155.1|9158.4|9156|9159.1|9157|9156.8|9154.7|174
1642637100000|2022-01-20 00:05:00|9158.1|9155.7|9157.9|9155.5|9158.2|9156.1|9157.3|9155.4|93
1642637400000|2022-01-20 00:10:00|9158|9155.6|9157.1|9155.6|9158.9|9156.7|9157|9155.1|152
1642637700000|2022-01-20 00:15:00|9157|9155.5|9156.6|9154.2|9157.8|9156|9155.9|9153.9|129
1642638000000|2022-01-20 00:20:00|9156.5|9154.1|9156.3|9153.9|9156.8|9154.8|9154.9|9152.9|118
1642638300000|2022-01-20 00:25:00|9156.2|9153.8|9156.2|9153.8|9156.6|9154.5|9155.9|9153.6|85
1642638600000|2022-01-20 00:30:00|9156.1|9153.7|9155.3|9152.9|9156.8|9154.4|9154.8|9152.8|155
1642638900000|2022-01-20 00:35:00|9155.4|9153|9155.4|9153.9|9156|9153.9|9154.7|9152.8|90
1642639200000|2022-01-20 00:40:00|9155.9|9153.5|9155.9|9153.5|9157.6|9155.6|9155.3|9153.3|134
1642639500000|2022-01-20 00:45:00|9155.7|9153.3|9153.8|9151.4|9155.7|9153.8|9153.7|9151.3|135
1642639800000|2022-01-20 00:50:00|9153.4|9151.9|9152.4|9150.9|9154.7|9152.4|9151.7|9149.6|315
1642640100000|2022-01-20 00:55:00|9152.7|9151.2|9152.9|9150.5|9153.9|9151.9|9152.1|9149.7|254
1642640400000|2022-01-20 01:00:00|9152.7|9150.3|9152.5|9150.1|9154.6|9152.5|9152|9149.8|283
1642640700000|2022-01-20 01:05:00|9152.4|9150|9150.5|9149|9152.5|9150.1|9149|9146.9|185
1642641000000|2022-01-20 01:10:00|9150.6|9149.1|9149.9|9148.4|9151.3|9149.4|9148.7|9146.7|206
1642641300000|2022-01-20 01:15:00|9150.4|9148|9145.8|9143.4|9151.1|9149.1|9143.4|9141|586
1642641600000|2022-01-20 01:20:00|9145.9|9143.5|9145.2|9142.8|9146.1|9144.2|9143.4|9141.1|367
1642641900000|2022-01-20 01:25:00|9145.3|9142.9|9145.5|9143.1|9145.7|9144|9144|9142|267
1642642200000|2022-01-20 01:30:00|9145.1|9143.6|9145.8|9143.4|9146.4|9144.4|9143.5|9141.3|378
1642642500000|2022-01-20 01:35:00|9145.7|9143.3|9145.6|9143.2|9146.3|9144.5|9144.8|9143|148
1642642800000|2022-01-20 01:40:00|9145.5|9143.1|9146|9143.6|9146.2|9144.3|9143.8|9141.8|218
1642643100000|2022-01-20 01:45:00|9146.1|9143.7|9147.4|9145|9147.5|9145.4|9144.3|9142|310
1642643400000|2022-01-20 01:50:00|9147.3|9144.9|9144.1|9141.7|9148.4|9146.3|9143.8|9141.4|288
1642643700000|2022-01-20 01:55:00|9144.2|9141.8|9147|9144.6|9147|9145|9144|9141.6|297
1642644000000|2022-01-20 02:00:00|9146.4|9144.9|9149.9|9148.4|9150.5|9148.5|9146|9143.9|249
1642644300000|2022-01-20 02:05:00|9149.7|9148.2|9153.8|9152.3|9154.7|9152.6|9149.7|9147.7|284
1642644600000|2022-01-20 02:10:00|9153.7|9152.2|9152.9|9150.5|9154.1|9152.4|9150.6|9148.6|272
1642644900000|2022-01-20 02:15:00|9153|9150.6|9153.7|9152.2|9155.8|9153.8|9152.9|9150.5|263
1642645200000|2022-01-20 02:20:00|9154.2|9151.8|9153.4|9151.9|9154.4|9152.4|9152|9150|191
1642645500000|2022-01-20 02:25:00|9153.9|9151.5|9154.8|9152.4|9155.5|9153.2|9153.3|9151.2|316
1642645800000|2022-01-20 02:30:00|9154.4|9152|9154.9|9152.5|9155.4|9153|9152.9|9150.5|257
1642646100000|2022-01-20 02:35:00|9155|9152.6|9154.7|9152.3|9155.5|9153.4|9154.2|9152.3|173
1642646400000|2022-01-20 02:40:00|9154.8|9152.4|9153.6|9152.1|9154.8|9152.5|9153.4|9151.5|155
1642646700000|2022-01-20 02:45:00|9154|9151.6|9154.1|9152.6|9154.3|9152.7|9153|9151.2|212
1642647000000|2022-01-20 02:50:00|9154|9152.5|9151.5|9150|9154.1|9152.5|9151.4|9149.5|156
1642647300000|2022-01-20 02:55:00|9151.4|9149.9|9149.8|9148.3|9152|9150.3|9148.8|9146.9|221
1642647600000|2022-01-20 03:00:00|9149.9|9148.4|9149.8|9148.3|9150.3|9148.5|9148.5|9146.6|134
1642647900000|2022-01-20 03:05:00|9150.2|9147.8|9150.1|9148.6|9150.6|9148.6|9148.1|9146.4|133
1642648200000|2022-01-20 03:10:00|9150.2|9148.7|9150.7|9149.2|9151.5|9149.5|9150.1|9148|153
1642648500000|2022-01-20 03:15:00|9150.6|9149.1|9151.4|9149|9152.3|9150.3|9150.6|9148.7|179
1642648800000|2022-01-20 03:20:00|9151|9149.5|9150.6|9149.1|9151.6|9149.5|9149.8|9147.9|190
1642649100000|2022-01-20 03:25:00|9150.7|9149.2|9151.2|9148.8|9151.4|9149.5|9150.5|9148.8|92
1642649400000|2022-01-20 03:30:00|9151.4|9149|9154|9152.5|9154.7|9152.8|9151.4|9149|176
1642649700000|2022-01-20 03:35:00|9153.9|9152.4|9154.6|9153.1|9155.8|9154|9153.7|9152.2|118
1642650000000|2022-01-20 03:40:00|9154.7|9153.2|9154.4|9152.9|9155.5|9153.5|9154.3|9152.4|80
1642650300000|2022-01-20 03:45:00|9154.5|9153|9155.4|9153.9|9157.5|9155.6|9154.5|9152.9|135
1642650600000|2022-01-20 03:50:00|9155.5|9154|9155.1|9152.7|9156.7|9154.4|9153.9|9152.2|199
1642650900000|2022-01-20 03:55:00|9155.3|9152.9|9154.4|9152|9155.5|9153.7|9153.6|9152|212
1642651200000|2022-01-20 04:00:00|9154.5|9152.1|9156.6|9155.1|9157.1|9155.1|9154.3|9151.9|236
1642651500000|2022-01-20 04:05:00|9156.7|9155.2|9156.5|9155|9157.1|9155.6|9155.6|9153.7|157
1642651800000|2022-01-20 04:10:00|9156.4|9154.9|9156.4|9154|9157.3|9155.5|9155.6|9153.6|205
1642652100000|2022-01-20 04:15:00|9156.3|9153.9|9155.8|9154.3|9157|9155.2|9155.7|9153.7|159
1642652400000|2022-01-20 04:20:00|9155.7|9154.2|9155.8|9154.3|9156.6|9154.6|9155.4|9153.3|103
1642652700000|2022-01-20 04:25:00|9155.7|9154.2|9154.8|9152.4|9156.6|9154.7|9154.5|9152.4|102
1642653000000|2022-01-20 04:30:00|9154.9|9152.5|9154.9|9152.5|9155.2|9153.2|9154.1|9152.4|74
1642653300000|2022-01-20 04:35:00|9154.4|9152.9|9155.3|9152.9|9156|9154.2|9154.4|9152.5|119
1642653600000|2022-01-20 04:40:00|9155|9153.5|9156.5|9154.1|9156.9|9155|9154.4|9152.5|142
1642653900000|2022-01-20 04:45:00|9156.4|9154|9155.7|9154.2|9156.6|9154.6|9155.5|9153.5|106
1642654200000|2022-01-20 04:50:00|9155.8|9154.3|9155.6|9154.1|9156.4|9154.3|9155.3|9153.3|106
1642654500000|2022-01-20 04:55:00|9155.4|9153.9|9156|9153.6|9156.3|9154.3|9155.4|9153.5|93
1642654800000|2022-01-20 05:00:00|9155.6|9154.1|9155.2|9152.8|9155.7|9154.1|9154.2|9152.4|120
1642655100000|2022-01-20 05:05:00|9155.3|9152.9|9157.4|9155.9|9157.4|9155.9|9154.7|9152.9|153
1642655400000|2022-01-20 05:10:00|9157.5|9156|9158.9|9156.5|9159.3|9157.8|9155.9|9154|192
1642655700000|2022-01-20 05:15:00|9159|9156.6|9157.8|9156.3|9159.6|9157.6|9157.3|9155.6|267
1642656000000|2022-01-20 05:20:00|9157.7|9156.2|9157|9155.5|9158.5|9156.5|9156.4|9154.5|186
1642656300000|2022-01-20 05:25:00|9156.9|9155.4|9155.5|9154|9157.5|9155.6|9155.5|9153.5|137
1642656600000|2022-01-20 05:30:00|9155.4|9153.9|9157.4|9155|9157.5|9155.5|9154.3|9152.3|163
1642656900000|2022-01-20 05:35:00|9157.5|9155.1|9158.1|9156.6|9158.8|9156.7|9157.1|9155.1|154
1642657200000|2022-01-20 05:40:00|9158.2|9156.7|9157.8|9155.4|9158.8|9156.9|9157|9155|140
1642657500000|2022-01-20 05:45:00|9157.7|9155.3|9154.1|9152.6|9157.7|9155.5|9154|9152.5|172
1642657800000|2022-01-20 05:50:00|9154|9152.5|9155.2|9152.8|9155.3|9153.4|9153.5|9151.7|134
1642658100000|2022-01-20 05:55:00|9155|9153.5|9157.2|9154.8|9157.4|9155.4|9154.9|9153|131
1642658400000|2022-01-20 06:00:00|9156.5|9155|9156.5|9155|9157.3|9155.5|9155.7|9153.7|199
1642658700000|2022-01-20 06:05:00|9156.4|9154.9|9157.6|9156.1|9158.5|9156.2|9156.4|9154.6|201
1642659000000|2022-01-20 06:10:00|9157.5|9156|9157.3|9154.9|9158|9156.1|9155.6|9153.8|221
1642659300000|2022-01-20 06:15:00|9157.4|9155|9155.8|9153.4|9157.6|9155.8|9155|9153.2|169
1642659600000|2022-01-20 06:20:00|9155.7|9153.3|9154.8|9153.3|9155.9|9154|9154.7|9152.7|99
1642659900000|2022-01-20 06:25:00|9154.9|9153.4|9158.2|9155.8|9158.6|9156.5|9154.8|9153.2|208
1642660200000|2022-01-20 06:30:00|9158.1|9155.7|9158|9155.6|9158.7|9156.7|9156.6|9154.6|184
1642660500000|2022-01-20 06:35:00|9157.9|9155.5|9157.4|9155.9|9158.8|9156.9|9157.2|9155.2|177
1642660800000|2022-01-20 06:40:00|9157.3|9155.8|9157|9154.6|9159|9156.9|9156.4|9154.3|156
1642661100000|2022-01-20 06:45:00|9156.7|9154.3|9157.4|9155|9157.5|9155.3|9155.4|9153.6|180
1642661400000|2022-01-20 06:50:00|9157.3|9154.9|9158.3|9156.8|9159.3|9157.3|9156.6|9154.7|132
1642661700000|2022-01-20 06:55:00|9158.4|9156.9|9158.6|9156.2|9159.8|9157.9|9158.1|9156.1|204
1642662000000|2022-01-20 07:00:00|9158.2|9156.7|9158.7|9157.2|9159.7|9157.8|9157.8|9155.9|413
1642662300000|2022-01-20 07:05:00|9158.6|9157.1|9157.4|9155.9|9159.8|9157.9|9156.8|9154.9|289
1642662600000|2022-01-20 07:10:00|9157.5|9156|9158.2|9155.8|9158.3|9156.6|9156.1|9154.6|220
1642662900000|2022-01-20 07:15:00|9158.1|9155.7|9155.9|9153.5|9158.6|9156.2|9155.7|9153.3|338
1642663200000|2022-01-20 07:20:00|9155.8|9153.4|9155.6|9153.2|9156.5|9154.4|9154.7|9152.8|283
1642663500000|2022-01-20 07:25:00|9155.7|9153.3|9151|9148.6|9155.8|9153.8|9150.2|9147.8|299
1642663800000|2022-01-20 07:30:00|9150.9|9148.5|9147.7|9145.3|9151.8|9149.4|9146.3|9144.3|403
1642664100000|2022-01-20 07:35:00|9147.8|9145.4|9146.4|9144.9|9149|9147|9146.2|9144.3|259
1642664400000|2022-01-20 07:40:00|9146.5|9145|9144|9141.6|9147.4|9145.2|9143.4|9141.3|249
1642664700000|2022-01-20 07:45:00|9144.2|9141.8|9144.3|9141.9|9145.6|9143.8|9143.6|9141.4|270
1642665000000|2022-01-20 07:50:00|9144.4|9142|9146.1|9144.6|9146.9|9145|9142|9140.2|317
1642665300000|2022-01-20 07:55:00|9146|9144.5|9148.8|9147.3|9149.8|9147.4|9145.5|9143.5|311
1642665600000|2022-01-20 08:00:00|9148.7|9147.2|9143.4|9141|9149.6|9147.4|9143|9140.9|418
1642665900000|2022-01-20 08:05:00|9143.1|9141.6|9144|9141.6|9144.8|9142.8|9140.2|9138|517
1642666200000|2022-01-20 08:10:00|9143.9|9141.5|9143|9141.5|9146.6|9144.6|9142.4|9140.2|419
1642666500000|2022-01-20 08:15:00|9143.1|9141.6|9144.8|9143.3|9146.8|9144.9|9142.5|9140.2|583
1642666800000|2022-01-20 08:20:00|9145.7|9143.8|9145.6|9144.1|9146.7|9144.9|9142.6|9140.6|541
1642667100000|2022-01-20 08:25:00|9145.5|9144|9142.2|9140.7|9145.9|9144.2|9141.7|9140|410
1642667400000|2022-01-20 08:30:00|9142|9140.5|9143.2|9141.7|9143.4|9141.9|9140.1|9138.6|389
1642667700000|2022-01-20 08:35:00|9143.1|9141.6|9143.7|9142.2|9144.9|9143.1|9142.5|9140.8|377
1642668000000|2022-01-20 08:40:00|9143.6|9142.1|9144.4|9142.9|9144.8|9143|9141.3|9139.8|363
1642668300000|2022-01-20 08:45:00|9144.5|9143|9145.2|9143.7|9146.5|9144.9|9143.7|9142.2|488
1642668600000|2022-01-20 08:50:00|9145.1|9143.6|9145.4|9143.9|9145.5|9144|9141.3|9139.8|571
1642668900000|2022-01-20 08:55:00|9145.1|9143.6|9146.1|9143.7|9147.2|9145.3|9143.2|9141.4|442
1642669200000|2022-01-20 09:00:00|9145.8|9144.3|9144.9|9142.5|9146.4|9144.9|9143.4|9141.9|504
1642669500000|2022-01-20 09:05:00|9144.8|9142.4|9146.7|9145.2|9147.1|9145.2|9142|9140.1|570
1642669800000|2022-01-20 09:10:00|9146.8|9145.3|9146.5|9145|9148.3|9146.6|9146|9144.2|578
1642670100000|2022-01-20 09:15:00|9146.6|9145.1|9145.9|9144.4|9147|9145.5|9144.5|9142.7|423
1642670400000|2022-01-20 09:20:00|9146|9144.5|9143|9141.5|9147.1|9145.3|9143|9141.1|428
1642670700000|2022-01-20 09:25:00|9143.1|9141.6|9144.9|9143.4|9145.5|9143.8|9140.4|9138.6|392
1642671000000|2022-01-20 09:30:00|9145.1|9142.7|9146|9144.5|9147.6|9146|9144.7|9142.7|380
1642671300000|2022-01-20 09:35:00|9146.1|9144.6|9145.2|9142.8|9147.4|9145.9|9144.7|9142.7|335
1642671600000|2022-01-20 09:40:00|9145.4|9143|9150|9147.6|9150.1|9148.3|9143|9141|405
1642671900000|2022-01-20 09:45:00|9149.9|9147.5|9150.5|9148.1|9151.4|9149.5|9148.3|9146.4|332
1642672200000|2022-01-20 09:50:00|9150.6|9148.2|9151.1|9149.6|9153.4|9151.6|9149.7|9147.8|318
1642672500000|2022-01-20 09:55:00|9151.4|9149.9|9156.1|9153.7|9156.2|9153.8|9149.4|9147.4|437
1642672800000|2022-01-20 10:00:00|9156.2|9153.8|9153.7|9152.2|9156.4|9154|9150.5|9148.8|337
1642673100000|2022-01-20 10:05:00|9153.5|9152|9154.1|9152.6|9154.9|9152.9|9152.8|9151.3|286
1642673400000|2022-01-20 10:10:00|9154|9152.5|9154.4|9152.9|9156.2|9154.3|9154|9152.1|291
1642673700000|2022-01-20 10:15:00|9154.3|9152.8|9152.7|9151.2|9155.1|9153.2|9151.3|9149.8|348
1642674000000|2022-01-20 10:20:00|9152.8|9151.3|9156.7|9155.2|9157.4|9155.4|9152.5|9151|354
1642674300000|2022-01-20 10:25:00|9156.8|9155.3|9156.6|9155.1|9158.7|9156.8|9154.6|9153.1|449
1642674600000|2022-01-20 10:30:00|9156.5|9155|9156.9|9155.4|9158.8|9157.3|9155.8|9154.3|496
1642674900000|2022-01-20 10:35:00|9156.8|9155.3|9156.2|9154.7|9159|9157.1|9155.4|9153.9|540
1642675200000|2022-01-20 10:40:00|9156.3|9154.8|9154.1|9152.6|9156.4|9154.9|9153.4|9151.9|328
1642675500000|2022-01-20 10:45:00|9154|9152.5|9155.1|9152.7|9155.7|9153.9|9153.2|9151.3|312
1642675800000|2022-01-20 10:50:00|9155|9152.6|9154.3|9152.8|9155.6|9154|9154|9152|331
1642676100000|2022-01-20 10:55:00|9154.4|9152.9|9153.4|9151.9|9155.3|9153.7|9152|9150.3|360
1642676400000|2022-01-20 11:00:00|9153.9|9151.5|9155.2|9152.8|9155.7|9154.2|9153.1|9151.3|458
1642676700000|2022-01-20 11:05:00|9154.7|9153.2|9156.7|9155.2|9157.9|9156.1|9154.7|9153.2|353
1642677000000|2022-01-20 11:10:00|9156.6|9155.1|9157|9155.5|9158.9|9157.3|9155.8|9154.2|448
1642677300000|2022-01-20 11:15:00|9157.2|9155.7|9159.6|9157.2|9160.1|9158.2|9156.9|9155|566
1642677600000|2022-01-20 11:20:00|9159.5|9157.1|9158.8|9157.3|9160.8|9159.1|9158|9156.2|502
1642677900000|2022-01-20 11:25:00|9158.9|9157.4|9156.6|9154.2|9159.8|9157.9|9156.1|9154.1|455
1642678200000|2022-01-20 11:30:00|9156.7|9154.3|9157.1|9155.6|9157.8|9155.9|9154.1|9152.4|445
1642678500000|2022-01-20 11:35:00|9157.2|9155.7|9157.4|9155.9|9159.3|9157.4|9156.8|9154.8|235
1642678800000|2022-01-20 11:40:00|9157.6|9156.1|9157.1|9155.6|9157.8|9156.1|9156.1|9154.2|202
1642679100000|2022-01-20 11:45:00|9157.3|9155.8|9158.8|9157.3|9159.2|9157.3|9156.6|9154.9|255
1642679400000|2022-01-20 11:50:00|9158.6|9157.1|9154.8|9153.3|9158.6|9157.1|9154.5|9152.7|265
1642679700000|2022-01-20 11:55:00|9154.9|9153.4|9154.8|9153.3|9157.6|9155.7|9154.4|9152.6|393
1642680000000|2022-01-20 12:00:00|9154.7|9153.2|9154.7|9153.2|9155.6|9154.1|9153.3|9151.7|369
1642680300000|2022-01-20 12:05:00|9154.8|9153.3|9155.6|9154.1|9155.9|9154.2|9153.1|9151.2|388
1642680600000|2022-01-20 12:10:00|9155.7|9154.2|9156.7|9155.2|9157.4|9155.5|9154.8|9153|352
1642680900000|2022-01-20 12:15:00|9156.8|9155.3|9156.9|9155.4|9158.5|9156.8|9155.1|9153.1|424
1642681200000|2022-01-20 12:20:00|9157|9155.5|9161.2|9158.8|9162.1|9160.1|9156.6|9154.7|357
1642681500000|2022-01-20 12:25:00|9160.6|9159.1|9160.3|9158.8|9161.7|9160|9159.5|9157.7|274
1642681800000|2022-01-20 12:30:00|9160.5|9159|9160.3|9158.8|9162.9|9161.2|9159.5|9158|249
1642682100000|2022-01-20 12:35:00|9160.4|9158.9|9160.4|9158.9|9161.7|9160.2|9158.8|9157|447
1642682400000|2022-01-20 12:40:00|9160.1|9158.6|9159.9|9158.4|9161.9|9159.9|9159.2|9157.7|461
1642682700000|2022-01-20 12:45:00|9160|9158.5|9160.2|9158.7|9161.8|9160.3|9159.5|9158|317
1642683000000|2022-01-20 12:50:00|9160.1|9158.6|9158.1|9156.6|9161.9|9160.4|9157.9|9156.4|305
1642683300000|2022-01-20 12:55:00|9157.9|9156.4|9160.6|9158.2|9161|9159.2|9157.4|9155.7|392
1642683600000|2022-01-20 13:00:00|9160.7|9158.3|9160.2|9158.7|9161.8|9159.9|9158.8|9157.3|408
1642683900000|2022-01-20 13:05:00|9160.1|9158.6|9159.3|9157.8|9160.6|9159|9157.8|9156|478
1642684200000|2022-01-20 13:10:00|9158.9|9157.4|9158.1|9155.7|9159.1|9157.4|9155.8|9154.1|470
1642684500000|2022-01-20 13:15:00|9158|9156.5|9158.2|9156.7|9159|9157.5|9156.9|9155.2|389
1642684800000|2022-01-20 13:20:00|9158.1|9156.6|9156.3|9154.8|9159.5|9157.5|9154.8|9153.3|517
1642685100000|2022-01-20 13:25:00|9156.2|9154.7|9162.7|9151|9162.7|9155.7|9154|9151|472
1642685400000|2022-01-20 13:30:00|9161.3|9152.5|9153.8|9151.4|9161.3|9156.2|9151.4|9149.3|870
1642685700000|2022-01-20 13:35:00|9153.6|9152.1|9149.4|9147.9|9154.6|9152.7|9148.1|9146.4|745
1642686000000|2022-01-20 13:40:00|9149.3|9147.8|9147.6|9146.1|9149.8|9148|9145.8|9143.8|548
1642686300000|2022-01-20 13:45:00|9147.5|9146|9146.3|9144.8|9151.3|9149.5|9145.7|9144.2|542
1642686600000|2022-01-20 13:50:00|9146.4|9144.9|9148.7|9147.2|9149.8|9148.3|9145.3|9143.8|680
1642686900000|2022-01-20 13:55:00|9148.4|9146.9|9149.4|9147.9|9151.9|9150.1|9148.1|9146.2|626
1642687200000|2022-01-20 14:00:00|9149.1|9147.6|9144.9|9143.4|9149.7|9147.8|9144.6|9142.7|558
1642687500000|2022-01-20 14:05:00|9145|9143.5|9146.4|9144.9|9148.4|9146.9|9143.7|9142.1|511
1642687800000|2022-01-20 14:10:00|9146.5|9145|9149.5|9148|9150.4|9148.4|9146.3|9144.8|448
1642688100000|2022-01-20 14:15:00|9149.4|9147.9|9150.2|9148.7|9150.5|9149|9147.7|9146.2|404
1642688400000|2022-01-20 14:20:00|9150.7|9148.3|9149.7|9148.2|9152.5|9151|9148.8|9147.3|538
1642688700000|2022-01-20 14:25:00|9149.8|9148.3|9154|9152.5|9154.4|9152.5|9148|9146.2|408
1642689000000|2022-01-20 14:30:00|9153.8|9152.3|9152|9150.5|9155.4|9153.8|9150.6|9149.1|623
1642689300000|2022-01-20 14:35:00|9151.9|9150.4|9150.3|9147.9|9152.3|9150.4|9148.7|9146.9|530
1642689600000|2022-01-20 14:40:00|9150.4|9148|9153|9151.5|9153.5|9151.6|9149.3|9147.3|529
1642689900000|2022-01-20 14:45:00|9153.2|9151.7|9158.2|9155.8|9159.1|9157|9152.9|9151.2|646
1642690200000|2022-01-20 14:50:00|9158.1|9155.7|9156.4|9154.9|9160.4|9158.5|9155.2|9153.5|644
1642690500000|2022-01-20 14:55:00|9156.3|9154.8|9148.6|9146.2|9157.4|9155.9|9148.2|9145.9|776
1642690800000|2022-01-20 15:00:00|9148.3|9145.9|9150.4|9148.9|9154.8|9152.5|9148.3|9145.9|795
1642691100000|2022-01-20 15:05:00|9150.3|9148.8|9150.6|9149.1|9152.1|9149.7|9147.5|9145.7|800
1642691400000|2022-01-20 15:10:00|9150.7|9149.2|9152.5|9151|9152.8|9151.3|9148.3|9146.8|581
1642691700000|2022-01-20 15:15:00|9152.4|9150.9|9156.5|9155|9159.1|9157.4|9152.4|9150.3|872
1642692000000|2022-01-20 15:20:00|9156.4|9154.9|9154.2|9152.7|9157.1|9155.6|9153.8|9152.3|553
1642692300000|2022-01-20 15:25:00|9154.1|9152.6|9151.3|9148.9|9155.5|9153.5|9150.4|9148.6|574
1642692600000|2022-01-20 15:30:00|9149.9|9148.4|9147.5|9145.1|9152.1|9149.7|9145.3|9143.7|891
1642692900000|2022-01-20 15:35:00|9147.6|9145.2|9148.8|9147.3|9151.8|9149.8|9147.1|9145.1|886
1642693200000|2022-01-20 15:40:00|9148.7|9147.2|9147.4|9145.9|9149|9147.4|9146.4|9144.5|628
1642693500000|2022-01-20 15:45:00|9147.3|9145.8|9145.3|9142.9|9147.9|9146.3|9143.6|9142.1|537
1642693800000|2022-01-20 15:50:00|9145.2|9142.8|9144.8|9142.4|9147.2|9145.4|9142.8|9140.9|684
1642694100000|2022-01-20 15:55:00|9144.1|9142.6|9146.5|9145|9151.5|9149.2|9143.9|9142.3|953
1642694400000|2022-01-20 16:00:00|9146.4|9144.9|9149.4|9147.9|9149.4|9147.9|9144.5|9142.8|874
1642694700000|2022-01-20 16:05:00|9149.3|9147.8|9144.1|9142.6|9149.3|9147.8|9142.2|9140.2|546
1642695000000|2022-01-20 16:10:00|9144.2|9142.7|9149.3|9146.9|9150.1|9148|9143.7|9142.2|673
1642695300000|2022-01-20 16:15:00|9149.4|9147|9152.8|9151.3|9153.5|9151.6|9148.1|9146.2|550
1642695600000|2022-01-20 16:20:00|9152.7|9151.2|9157|9155.5|9159|9157|9152.6|9151.1|610
1642695900000|2022-01-20 16:25:00|9157.1|9155.6|9158.3|9155.9|9158.3|9156.2|9153.8|9152|570
1642696200000|2022-01-20 16:30:00|9158.2|9155.8|9157.2|9155.7|9158.2|9156.3|9155.3|9153.4|575
1642696500000|2022-01-20 16:35:00|9156.4|9154.9|9158|9155.6|9159.6|9157.8|9156|9154.2|430
1642696800000|2022-01-20 16:40:00|9157.4|9155.9|9160.2|9157.8|9160.3|9158.2|9156.5|9154.7|491
1642697100000|2022-01-20 16:45:00|9160.1|9157.7|9159.1|9157.6|9160.5|9158.5|9158|9156.1|446
1642697400000|2022-01-20 16:50:00|9159.2|9157.7|9159|9157.5|9160|9158.1|9156.7|9155.2|405
1642697700000|2022-01-20 16:55:00|9159.1|9157.6|9158.4|9156|9159.2|9157.7|9157.1|9155.4|356
1642698000000|2022-01-20 17:00:00|9158.3|9155.9|9158.9|9157.4|9160.1|9158.2|9157.6|9155.9|482
1642698300000|2022-01-20 17:05:00|9159|9157.5|9156.5|9155|9159.8|9158.3|9156|9153.8|391
1642698600000|2022-01-20 17:10:00|9156.6|9155.1|9156.3|9154.8|9157.7|9156.2|9154.6|9152.6|498
1642698900000|2022-01-20 17:15:00|9156.7|9154.3|9158.9|9157.4|9159.3|9157.8|9155.1|9153.3|364
1642699200000|2022-01-20 17:20:00|9159|9157.5|9158.8|9157.3|9160.3|9158.8|9157.8|9156.3|375
1642699500000|2022-01-20 17:25:00|9158.7|9157.2|9160.7|9159.2|9161.6|9160|9158.5|9157|501
1642699800000|2022-01-20 17:30:00|9160.6|9159.1|9161.8|9160.3|9163.2|9161.5|9160|9158.5|363
1642700100000|2022-01-20 17:35:00|9161.9|9160.4|9160.9|9159.4|9162.5|9161|9160.1|9158.6|346
1642700400000|2022-01-20 17:40:00|9161|9159.5|9162.4|9160.9|9162.5|9161|9160.7|9159.2|234
1642700700000|2022-01-20 17:45:00|9162.3|9160.8|9164.8|9163.3|9165.7|9164.2|9161.5|9160|406
1642701000000|2022-01-20 17:50:00|9165|9163.5|9166.9|9165.4|9168.4|9166.9|9164.8|9163.3|403
1642701300000|2022-01-20 17:55:00|9166.8|9165.3|9169.5|9168|9169.8|9168.2|9166.6|9165.1|392
1642701600000|2022-01-20 18:00:00|9169.4|9167.9|9169.9|9168.4|9170|9168.5|9167.1|9165.4|306
1642701900000|2022-01-20 18:05:00|9170|9168.5|9174|9172.5|9174.9|9173|9170|9168.3|520
1642702200000|2022-01-20 18:10:00|9173.7|9172.2|9171.5|9169.1|9174.6|9172.5|9170.9|9168.6|503
1642702500000|2022-01-20 18:15:00|9171.7|9169.3|9171.2|9168.8|9171.9|9169.8|9169.9|9167.8|461
1642702800000|2022-01-20 18:20:00|9171.1|9168.7|9171.7|9169.3|9171.9|9169.9|9168.9|9166.8|566
1642703100000|2022-01-20 18:25:00|9171.8|9169.4|9171.4|9169|9172.3|9170.3|9170.4|9168.3|515
1642703400000|2022-01-20 18:30:00|9171.6|9169.2|9171.2|9168.8|9171.6|9169.8|9170|9167.5|476
1642703700000|2022-01-20 18:35:00|9170.8|9169.3|9172.4|9170.9|9174|9172.3|9170.8|9168.8|477
1642704000000|2022-01-20 18:40:00|9172.3|9170.8|9172.4|9170.9|9173.5|9171.9|9171.7|9170|297
1642704300000|2022-01-20 18:45:00|9172.5|9171|9171.8|9170.3|9174.2|9172.1|9171.3|9169.5|373
1642704600000|2022-01-20 18:50:00|9171.7|9170.2|9171|9169.5|9172.1|9170.4|9170.5|9168.8|210
1642704900000|2022-01-20 18:55:00|9170.9|9169.4|9175.2|9173.7|9175.6|9174.1|9170.9|9169.4|448
1642705200000|2022-01-20 19:00:00|9175.1|9173.6|9174.6|9173.1|9175.9|9174.4|9173.9|9172.4|286
1642705500000|2022-01-20 19:05:00|9174.5|9173|9174.1|9172.6|9175.8|9174|9173.7|9172.1|304
1642705800000|2022-01-20 19:10:00|9174.5|9173|9175.1|9173.6|9175.8|9173.9|9173.7|9171.8|385
1642706100000|2022-01-20 19:15:00|9175.3|9173.8|9174.3|9172.8|9175.4|9173.8|9172.5|9171|325
1642706400000|2022-01-20 19:20:00|9174.4|9172.9|9172.3|9170.8|9174.5|9173|9171.7|9169.6|243
1642706700000|2022-01-20 19:25:00|9172.2|9170.7|9171.7|9170.2|9173.2|9171.2|9171.2|9169|338
1642707000000|2022-01-20 19:30:00|9172|9169.6|9172.4|9170.9|9173.1|9171.6|9171.4|9169.5|307
1642707300000|2022-01-20 19:35:00|9172.5|9171|9173.3|9170.9|9174.2|9172.3|9172.1|9170.3|349
1642707600000|2022-01-20 19:40:00|9173.2|9170.8|9175.3|9173.8|9175.7|9174|9172.8|9170.8|427
1642707900000|2022-01-20 19:45:00|9175.4|9173.9|9175.1|9172.7|9175.5|9174|9173.7|9171.8|254
1642708200000|2022-01-20 19:50:00|9175|9172.6|9173.5|9171.1|9175.2|9173.3|9172.2|9170.7|319
1642708500000|2022-01-20 19:55:00|9173.1|9171.6|9173.2|9171.7|9174.3|9172.8|9172.3|9170.5|461
1642708800000|2022-01-20 20:00:00|9173|9171.5|9172.7|9171.2|9173.4|9171.6|9171.1|9169.4|546
1642709100000|2022-01-20 20:05:00|9172.6|9171.1|9171.9|9170.4|9173.1|9171.2|9171.1|9169.3|354
1642709400000|2022-01-20 20:10:00|9171.8|9170.3|9174.6|9173.1|9176|9174.1|9171.4|9169.4|315
1642709700000|2022-01-20 20:15:00|9175|9172.6|9173.1|9171.6|9175.3|9173.4|9172|9170.2|367
1642710000000|2022-01-20 20:20:00|9173|9171.5|9171.1|9169.6|9173.3|9171.8|9170.8|9169.2|406
1642710300000|2022-01-20 20:25:00|9171.2|9169.7|9171|9168.6|9172.6|9170.7|9170.6|9168.6|391
1642710600000|2022-01-20 20:30:00|9170.9|9168.5|9174.8|9172.4|9175.4|9173.4|9170.7|9168.5|561
1642710900000|2022-01-20 20:35:00|9174.9|9172.5|9175.4|9173.9|9177|9175.1|9173.8|9171.8|549
1642711200000|2022-01-20 20:40:00|9175.8|9173.4|9176.6|9174.2|9176.7|9174.8|9174.5|9172.5|380
1642711500000|2022-01-20 20:45:00|9176.7|9174.3|9179.7|9178.2|9180.2|9178.2|9174.9|9173.1|455
1642711800000|2022-01-20 20:50:00|9179.9|9178.4|9179.7|9177.3|9182|9179.8|9179.4|9177.3|414
1642712100000|2022-01-20 20:55:00|9179.8|9177.4|9180.6|9179.1|9182.2|9180.6|9179.5|9177.4|445
1642712400000|2022-01-20 21:00:00|9180.5|9179|9180.8|9178.4|9182.2|9180.2|9180.3|9178.3|317
1642712700000|2022-01-20 21:05:00|9180.9|9178.5|9179.9|9177.5|9180.9|9179|9179|9177|189
1642713000000|2022-01-20 21:10:00|9180|9177.6|9176.1|9173.7|9180|9177.6|9175.9|9173.5|340
1642713300000|2022-01-20 21:15:00|9176.2|9173.8|9174.5|9173|9176.9|9174.5|9174.5|9172.5|392
1642713600000|2022-01-20 21:20:00|9174.7|9172.3|9175.1|9172.7|9175.8|9173.8|9174.1|9172|263
1642713900000|2022-01-20 21:25:00|9175|9172.6|9173.5|9171.1|9175.3|9173.3|9173|9170.6|325
1642714200000|2022-01-20 21:30:00|9173.4|9171|9176.8|9174.4|9176.8|9174.4|9173.4|9171|291
1642714500000|2022-01-20 21:35:00|9176.7|9174.3|9176.9|9174.5|9177.3|9175.1|9175.3|9173.1|228
1642714800000|2022-01-20 21:40:00|9176.8|9174.4|9178.2|9175.8|9179.5|9177.3|9176.2|9174|277
1642715100000|2022-01-20 21:45:00|9178.1|9175.7|9175.9|9173.5|9178.2|9175.8|9175.9|9173.5|174
1642715400000|2022-01-20 21:50:00|9176|9173.6|9173.8|9171.4|9176.6|9174.1|9173.7|9170.9|178
1642715700000|2022-01-20 21:55:00|9174.7|9171.3|9174.1|9165.7|9174.8|9171.6|9172.5|9165.4|366
1642716000000|2022-01-20 22:00:00|9174.6|9164.1|9173|9164.5|9177|9166.5|9173|9160|41
1642716300000|2022-01-20 22:05:00|9173.3|9164.4|9175.1|9165.3|9175.4|9165.6|9172.9|9163.7|112
1642716600000|2022-01-20 22:10:00|9175.7|9164.5|9172.7|9165.4|9176.8|9168.6|9172.1|9164.4|145
1642716900000|2022-01-20 22:15:00|9173.7|9165.7|9173.1|9165.6|9177.9|9168.2|9172.1|9164.6|292
1642717200000|2022-01-20 22:20:00|9173.2|9165.5|9177.9|9167.6|9177.9|9168.4|9173.1|9164.6|380
1642717500000|2022-01-20 22:25:00|9177.6|9167.4|9174.6|9165.6|9179.1|9168|9172.9|9164.6|386
1642717800000|2022-01-20 22:30:00|9174.3|9167.5|9182.7|9167.7|9184.2|9169.2|9174.3|9165.4|459
1642718100000|2022-01-20 22:35:00|9182.6|9167.6|9180.7|9167.3|9184.6|9169.6|9180.5|9165.8|277
1642718400000|2022-01-20 22:40:00|9181|9165.7|9179.5|9166.3|9181.6|9168.2|9179.3|9165.2|208
1642718700000|2022-01-20 22:45:00|9178.9|9166.1|9179.8|9166.1|9182|9169|9177.8|9165.3|289
1642719000000|2022-01-20 22:50:00|9179.6|9165.9|9179.7|9166.5|9180.9|9168.7|9177.5|9165|464
1642719300000|2022-01-20 22:55:00|9179.5|9167|9178.5|9166.4|9181|9168.5|9177.2|9164.8|490
1642719600000|2022-01-20 23:00:00|9179.5|9166.7|9172.6|9170|9179.7|9170.6|9172.5|9166.5|468
1642719900000|2022-01-20 23:05:00|9172.7|9169.7|9171.4|9169|9173|9170.2|9171|9168.6|317
1642720200000|2022-01-20 23:10:00|9171.5|9169.1|9171.4|9169|9171.8|9169.3|9170.3|9167.6|346
1642720500000|2022-01-20 23:15:00|9171.3|9168.9|9173.1|9170.7|9173.5|9171.2|9169.3|9166.9|287
1642720800000|2022-01-20 23:20:00|9173|9170.6|9172.4|9170|9173.3|9170.9|9171.1|9168.7|176
1642721100000|2022-01-20 23:25:00|9172.3|9169.9|9171.8|9169.4|9173.2|9171.2|9170.7|9168.3|180
1642721400000|2022-01-20 23:30:00|9171.9|9169.5|9172.5|9170.1|9173|9170.6|9171.5|9169|209
1642721700000|2022-01-20 23:35:00|9172.4|9170|9172|9169.6|9172.6|9170.2|9171.4|9169|140
1642722000000|2022-01-20 23:40:00|9172.1|9169.7|9172.4|9170|9173|9170.9|9171.9|9169.6|152
1642722300000|2022-01-20 23:45:00|9172.5|9170.1|9172.1|9170.6|9173.3|9171.3|9172.1|9169.7|105
1642722600000|2022-01-20 23:50:00|9172.4|9170|9171.9|9169.5|9172.6|9170.7|9171.1|9168.9|136
1642722900000|2022-01-20 23:55:00|9171.7|9169.3|9170.7|9168.3|9171.8|9170|9170.1|9168.2|175
1642723200000|2022-01-21 00:00:00|9170.8|9168.4|9171.1|9168.7|9171.5|9169.5|9166.8|9164.6|331
1642723500000|2022-01-21 00:05:00|9171|9168.6|9169.9|9167.5|9171.5|9169.2|9169.5|9167.3|282
1642723800000|2022-01-21 00:10:00|9169.8|9167.4|9167.2|9164.8|9170.9|9168.8|9167.1|9164.7|361
1642724100000|2022-01-21 00:15:00|9167.3|9164.9|9167.8|9165.4|9168.8|9166.6|9166.1|9163.8|413
1642724400000|2022-01-21 00:20:00|9167.9|9165.5|9170.1|9167.7|9170.8|9168.4|9167.8|9165.4|391
1642724700000|2022-01-21 00:25:00|9170|9167.6|9170.9|9169.4|9171.1|9169.5|9169.8|9167.4|175
1642725000000|2022-01-21 00:30:00|9170.8|9169.3|9169.6|9167.2|9171.5|9169.6|9168.2|9166.4|282
1642725300000|2022-01-21 00:35:00|9169.5|9167.1|9169.6|9167.2|9170.6|9168.5|9167.7|9165.3|298
1642725600000|2022-01-21 00:40:00|9169.5|9167.1|9170.4|9168|9170.5|9168.1|9167.5|9165.6|294
1642725900000|2022-01-21 00:45:00|9170.3|9167.9|9171.3|9168.9|9172.3|9170|9169.8|9167.9|302
1642726200000|2022-01-21 00:50:00|9171.4|9169|9171.8|9169.4|9172.4|9170.4|9170.2|9168.1|347
1642726500000|2022-01-21 00:55:00|9171.9|9169.5|9171.4|9169|9172.5|9170.4|9170.2|9168.1|341
1642726800000|2022-01-21 01:00:00|9171.3|9168.9|9171.2|9169.7|9173.5|9171.6|9170|9168|328
1642727100000|2022-01-21 01:05:00|9171.3|9169.8|9172.8|9170.4|9173.1|9171.3|9170|9168.1|229
1642727400000|2022-01-21 01:10:00|9172.2|9170.7|9171.7|9169.3|9172.5|9170.7|9169.6|9167.4|382
1642727700000|2022-01-21 01:15:00|9171.8|9169.4|9171.4|9169|9172.5|9170.5|9170.5|9168.9|227
1642728000000|2022-01-21 01:20:00|9171.3|9168.9|9170.2|9168.7|9171.4|9169.6|9169.3|9167.4|217
1642728300000|2022-01-21 01:25:00|9170.1|9168.6|9170.7|9169.2|9171.2|9169.4|9169.2|9167.4|279
1642728600000|2022-01-21 01:30:00|9170.8|9169.3|9168.5|9167|9170.8|9169.3|9168.4|9166.9|208
1642728900000|2022-01-21 01:35:00|9168.6|9167.1|9165.3|9162.9|9168.6|9167.1|9164.3|9162.3|276
1642729200000|2022-01-21 01:40:00|9164.4|9162.4|9164.3|9162.8|9165.8|9163.5|9164.2|9162.3|254
1642729500000|2022-01-21 01:45:00|9164.7|9162.3|9163|9160.6|9164.7|9162.6|9161.6|9159.6|254
1642729800000|2022-01-21 01:50:00|9163.1|9160.7|9161.4|9159.9|9163.1|9160.7|9160.6|9158.4|257
1642730100000|2022-01-21 01:55:00|9161.5|9160|9160.5|9158.1|9162.8|9160.8|9159.9|9157.5|235
1642730400000|2022-01-21 02:00:00|9160.6|9158.2|9162.8|9161.3|9163.7|9162.2|9159.9|9157.8|203
1642730700000|2022-01-21 02:05:00|9162.9|9161.4|9162.5|9161|9165.3|9163.4|9162.4|9160.6|198
1642731000000|2022-01-21 02:10:00|9162.4|9160.9|9161.8|9159.4|9163.1|9161.3|9160.8|9159.2|229
1642731300000|2022-01-21 02:15:00|9161.7|9159.3|9162.4|9160|9163.1|9161.1|9161.2|9158.8|248
1642731600000|2022-01-21 02:20:00|9162.3|9159.9|9161.8|9159.4|9163.1|9161.1|9161.5|9159.1|261
1642731900000|2022-01-21 02:25:00|9161.7|9159.3|9161.5|9160|9162.3|9160.5|9160.9|9158.8|200
1642732200000|2022-01-21 02:30:00|9161.4|9159.9|9161.5|9160|9163.3|9161.5|9160.9|9159|189
1642732500000|2022-01-21 02:35:00|9161.4|9159.9|9160.4|9158.9|9161.8|9160.1|9160|9158.2|188
1642732800000|2022-01-21 02:40:00|9160.5|9159|9159.1|9157.6|9160.9|9159.3|9158.9|9157.3|142
1642733100000|2022-01-21 02:45:00|9159.2|9157.7|9160.4|9158|9160.5|9158.6|9158.9|9157.2|265
1642733400000|2022-01-21 02:50:00|9160.3|9157.9|9157.5|9156|9160.5|9158.6|9157.4|9155.5|305
1642733700000|2022-01-21 02:55:00|9157.4|9155.9|9150.2|9147.8|9157.8|9155.9|9149.4|9147.2|552
1642734000000|2022-01-21 03:00:00|9150|9147.6|9153|9150.6|9154.2|9152.1|9149.9|9147.5|322
1642734300000|2022-01-21 03:05:00|9153.1|9150.7|9154.2|9152.7|9154.9|9152.9|9152.5|9150.4|264
1642734600000|2022-01-21 03:10:00|9154.6|9152.2|9156|9154.5|9156.5|9154.5|9153.7|9151.5|260
1642734900000|2022-01-21 03:15:00|9156.6|9154.2|9156.6|9155.1|9157.4|9155.3|9155.3|9153.2|277
1642735200000|2022-01-21 03:20:00|9156.5|9155|9153|9151.5|9157.5|9155.2|9152.6|9150.8|328
1642735500000|2022-01-21 03:25:00|9152.9|9151.4|9153|9151.5|9153.7|9151.9|9152.3|9150.5|144
1642735800000|2022-01-21 03:30:00|9152.9|9151.4|9152.6|9150.2|9153.1|9151.6|9151.8|9149.8|183
1642736100000|2022-01-21 03:35:00|9152.5|9150.1|9151.8|9150.3|9153.2|9151.6|9151.5|9149.6|266
1642736400000|2022-01-21 03:40:00|9151.9|9150.4|9152.1|9149.7|9153.5|9151.5|9151.5|9149.2|272
1642736700000|2022-01-21 03:45:00|9152|9149.6|9153.9|9151.5|9154.2|9152|9151.8|9149.6|270
1642737000000|2022-01-21 03:50:00|9153.8|9151.4|9153.8|9151.4|9154.4|9152.4|9153.4|9151.4|230
1642737300000|2022-01-21 03:55:00|9153.9|9151.5|9155.8|9154.3|9156.5|9154.7|9153.7|9151.5|193
1642737600000|2022-01-21 04:00:00|9155.9|9154.4|9156.2|9153.8|9156.5|9154.5|9154.9|9152.9|226
1642737900000|2022-01-21 04:05:00|9156.1|9153.7|9156.4|9154|9156.4|9154.3|9155.1|9153.2|209
1642738200000|2022-01-21 04:10:00|9156.3|9153.9|9156.3|9153.9|9156.9|9154.9|9155.1|9153.3|204
1642738500000|2022-01-21 04:15:00|9156.4|9154|9156.3|9153.9|9156.6|9154.4|9155.5|9153.3|162
1642738800000|2022-01-21 04:20:00|9156.2|9153.8|9155.9|9153.5|9156.5|9154.5|9155.6|9153.2|140
1642739100000|2022-01-21 04:25:00|9156|9153.6|9156.6|9154.2|9156.8|9154.4|9155.2|9153.3|149
1642739400000|2022-01-21 04:30:00|9156.7|9154.3|9157.3|9154.9|9157.6|9155.5|9156.2|9154.2|161
1642739700000|2022-01-21 04:35:00|9157.4|9155|9157|9154.6|9157.5|9155.5|9156|9154.2|158
1642740000000|2022-01-21 04:40:00|9156.9|9154.5|9156.6|9154.2|9157.6|9155.7|9155.7|9153.8|180
1642740300000|2022-01-21 04:45:00|9156.5|9154.1|9155.7|9153.3|9156.5|9154.8|9155.1|9153.3|139
1642740600000|2022-01-21 04:50:00|9155.6|9153.2|9156.2|9153.8|9156.2|9154.2|9155.1|9153.1|158
1642740900000|2022-01-21 04:55:00|9155.7|9154.2|9156.8|9155.3|9157.3|9155.5|9155.2|9153.3|131
1642741200000|2022-01-21 05:00:00|9156.9|9155.4|9158|9155.6|9158.3|9156.8|9156.6|9154.6|92
1642741500000|2022-01-21 05:05:00|9157.9|9155.5|9157.4|9155|9157.9|9155.7|9156.6|9154.7|131
1642741800000|2022-01-21 05:10:00|9157.3|9154.9|9156.9|9155.4|9157.4|9155.6|9156.8|9154.9|85
1642742100000|2022-01-21 05:15:00|9156.8|9155.3|9157.3|9154.9|9157.4|9155.6|9156.8|9154.8|121
1642742400000|2022-01-21 05:20:00|9156.8|9155.3|9156.1|9154.6|9157.1|9155.4|9155.8|9154.3|123
1642742700000|2022-01-21 05:25:00|9156|9154.5|9156.9|9155.4|9157.4|9155.8|9155.1|9153.1|179
1642743000000|2022-01-21 05:30:00|9156.8|9155.3|9157.6|9156.1|9158.7|9157.2|9156.8|9154.9|231
1642743300000|2022-01-21 05:35:00|9157.7|9156.2|9156|9154.5|9158.7|9156.7|9155.9|9154.2|240
1642743600000|2022-01-21 05:40:00|9156.1|9154.6|9152.7|9151.2|9157.3|9155.6|9152.7|9150.7|275
1642743900000|2022-01-21 05:45:00|9152.8|9151.3|9153|9151.5|9155|9153.2|9152.7|9151|183
1642744200000|2022-01-21 05:50:00|9153.1|9151.6|9154.2|9152.7|9154.8|9153|9152.7|9150.9|187
1642744500000|2022-01-21 05:55:00|9154.1|9152.6|9153.4|9151.9|9154.2|9152.7|9152.7|9151.1|194
1642744800000|2022-01-21 06:00:00|9153.3|9151.8|9152.2|9150.7|9154.5|9152.5|9151.8|9149.8|297
1642745100000|2022-01-21 06:05:00|9152.3|9150.8|9152.2|9149.8|9154|9152.1|9151.7|9149.7|297
1642745400000|2022-01-21 06:10:00|9152.4|9150|9151.7|9150.2|9152.8|9151.3|9150.9|9149|216
1642745700000|2022-01-21 06:15:00|9151.8|9150.3|9151.8|9150.3|9152.6|9150.5|9151.1|9149.2|287
1642746000000|2022-01-21 06:20:00|9151.9|9150.4|9151.8|9150.3|9152.7|9150.8|9151.6|9150|131
1642746300000|2022-01-21 06:25:00|9151.9|9150.4|9151.8|9150.3|9153.6|9152|9151.7|9149.8|141
1642746600000|2022-01-21 06:30:00|9151.9|9150.4|9150.3|9148.8|9152|9150.5|9147.9|9146.3|328
1642746900000|2022-01-21 06:35:00|9150.2|9148.7|9148.4|9146.9|9151.7|9149.7|9148|9146.1|237
1642747200000|2022-01-21 06:40:00|9148.6|9147.1|9145.8|9144.3|9149.8|9147.9|9145.6|9144.1|316
1642747500000|2022-01-21 06:45:00|9145.7|9144.2|9144.9|9143.4|9148|9146.3|9144.9|9143|325
1642747800000|2022-01-21 06:50:00|9145|9143.5|9146.8|9145.3|9147.4|9145.3|9144.9|9143.3|210
1642748100000|2022-01-21 06:55:00|9146.9|9145.4|9149|9146.6|9149.5|9147.1|9146|9144.2|280
1642748400000|2022-01-21 07:00:00|9149.1|9146.7|9149.7|9148.2|9152.5|9150.6|9146.7|9145.2|504
1642748700000|2022-01-21 07:05:00|9149.8|9148.3|9148.4|9146|9150.5|9148.8|9148|9145.9|356
1642749000000|2022-01-21 07:10:00|9148.5|9146.1|9148.1|9146.6|9150.2|9148.1|9147.2|9145.1|356
1642749300000|2022-01-21 07:15:00|9148.2|9146.7|9146.9|9145.4|9148.7|9146.9|9145.7|9143.8|467
1642749600000|2022-01-21 07:20:00|9147|9145.5|9147.5|9145.1|9148.7|9146.8|9146.7|9144.7|288
1642749900000|2022-01-21 07:25:00|9147.4|9145|9146.4|9144.9|9147.7|9146.1|9145.5|9143.5|427
1642750200000|2022-01-21 07:30:00|9146.5|9145|9147.5|9146|9148.3|9146.7|9146.2|9144.4|366
1642750500000|2022-01-21 07:35:00|9147.6|9146.1|9150|9148.5|9150.2|9148.7|9147|9145.4|251
1642750800000|2022-01-21 07:40:00|9149.9|9148.4|9151|9149.5|9152|9150.5|9148|9146.2|322
1642751100000|2022-01-21 07:45:00|9150.9|9149.4|9151.9|9150.4|9152.8|9151.1|9150.9|9149.2|272
1642751400000|2022-01-21 07:50:00|9152|9150.5|9155.3|9153.8|9155.8|9153.9|9151.7|9150.2|306
1642751700000|2022-01-21 07:55:00|9155.4|9153.9|9151|9148.6|9156.3|9154.3|9150.3|9148.4|427
1642752000000|2022-01-21 08:00:00|9150.9|9148.5|9147.8|9146.3|9150.9|9149.3|9144.3|9142.1|897
1642752300000|2022-01-21 08:05:00|9147.7|9146.2|9145|9143.5|9148.6|9147.1|9144.3|9142.8|522
1642752600000|2022-01-21 08:10:00|9145.1|9143.6|9147|9144.6|9148.7|9146.6|9145.1|9143.6|577
1642752900000|2022-01-21 08:15:00|9146.7|9145.5|9146.8|9145.3|9149.1|9147.3|9145|9143.5|524
1642753200000|2022-01-21 08:20:00|9146.7|9145.2|9147.5|9146|9149.4|9147.9|9145.5|9144|563
1642753500000|2022-01-21 08:25:00|9147.6|9146.1|9143.7|9142.2|9147.8|9146.1|9143.6|9141.7|492
1642753800000|2022-01-21 08:30:00|9143.8|9142.3|9145.6|9144.1|9147.3|9145.8|9143.1|9141.6|524
1642754100000|2022-01-21 08:35:00|9145.5|9144|9142.9|9141.4|9145.5|9144|9140.4|9138.9|567
1642754400000|2022-01-21 08:40:00|9142.8|9141.3|9140.9|9139.4|9144.3|9142.8|9140.4|9138.9|457
1642754700000|2022-01-21 08:45:00|9140.8|9139.3|9138.3|9135.9|9141.5|9139.6|9135.5|9133.1|548
1642755000000|2022-01-21 08:50:00|9138.2|9135.8|9134.1|9132.6|9138.4|9136.5|9133.4|9131.2|506
1642755300000|2022-01-21 08:55:00|9134.2|9132.7|9136.1|9134.6|9137.8|9135.8|9133|9131|504
1642755600000|2022-01-21 09:00:00|9136.2|9134.7|9136.8|9135.3|9139.3|9137.8|9136|9134.5|550
1642755900000|2022-01-21 09:05:00|9136.9|9135.4|9136.5|9135|9137.8|9136.3|9135|9133.5|432
1642756200000|2022-01-21 09:10:00|9136.4|9134.9|9133.2|9130.8|9138.3|9136.8|9132.4|9130.4|442
1642756500000|2022-01-21 09:15:00|9133.3|9130.9|9127|9125.5|9133.3|9131.3|9127|9125.5|497
1642756800000|2022-01-21 09:20:00|9127.4|9125.9|9128.4|9126.9|9129.9|9128.3|9126.9|9124.8|404
1642757100000|2022-01-21 09:25:00|9128.5|9127|9121|9119.5|9128.9|9127|9120.6|9118.7|602
1642757400000|2022-01-21 09:30:00|9120.9|9119.4|9118.9|9117.4|9121.5|9119.8|9117.6|9115.6|586
1642757700000|2022-01-21 09:35:00|9119.3|9117.8|9121|9118.6|9121.1|9118.9|9118.1|9116.3|427
1642758000000|2022-01-21 09:40:00|9121.2|9118.8|9120|9117.6|9123.2|9121.4|9119.3|9117.6|518
1642758300000|2022-01-21 09:45:00|9119.4|9117.9|9120.4|9118.9|9120.6|9119.1|9118.8|9117.1|373
1642758600000|2022-01-21 09:50:00|9120.3|9118.8|9120.6|9119.1|9121.9|9120.4|9119.3|9117.6|418
1642758900000|2022-01-21 09:55:00|9120.7|9119.2|9124.8|9123.3|9125.5|9124|9120.5|9119|389
1642759200000|2022-01-21 10:00:00|9124.9|9123.4|9127.1|9125.6|9127.6|9125.8|9124.8|9123.2|429
1642759500000|2022-01-21 10:05:00|9127|9125.5|9127.6|9126.1|9128.1|9126.5|9125.3|9123.4|324
1642759800000|2022-01-21 10:10:00|9127.9|9126.4|9126.2|9123.8|9128.7|9126.9|9125.9|9123.8|339
1642760100000|2022-01-21 10:15:00|9126.5|9124.1|9126.2|9123.8|9127.5|9125.6|9124.2|9122.1|396
1642760400000|2022-01-21 10:20:00|9126.1|9123.7|9124.4|9122.9|9126.9|9125.4|9124.1|9122.6|264
1642760700000|2022-01-21 10:25:00|9124.5|9123|9125.4|9123.9|9126.1|9124.6|9124.2|9122.2|348
1642761000000|2022-01-21 10:30:00|9125.5|9124|9125.1|9122.7|9125.8|9124.1|9122.8|9121.3|316
1642761300000|2022-01-21 10:35:00|9124.7|9123.2|9121.3|9119.8|9124.8|9123.2|9120.4|9118.6|303
1642761600000|2022-01-21 10:40:00|9121.2|9119.7|9121.1|9119.6|9123|9121.5|9120.4|9118.9|361
1642761900000|2022-01-21 10:45:00|9121|9119.5|9121.2|9119.7|9122.5|9120.6|9119.2|9117.5|371
1642762200000|2022-01-21 10:50:00|9121.3|9119.8|9122.7|9121.2|9123.2|9121.5|9120.2|9118.7|294
1642762500000|2022-01-21 10:55:00|9122.6|9121.1|9122.5|9120.1|9124.5|9123|9121.2|9119.7|434
1642762800000|2022-01-21 11:00:00|9122.4|9120|9120.4|9118.9|9122.6|9120.7|9120|9118|410
1642763100000|2022-01-21 11:05:00|9120.5|9119|9123.6|9122.1|9123.8|9122.3|9120|9118.5|271
1642763400000|2022-01-21 11:10:00|9123.5|9122|9121.9|9120.4|9124.1|9122.2|9121.2|9119.7|179
1642763700000|2022-01-21 11:15:00|9121.8|9120.3|9126.2|9124.7|9126.2|9124.7|9121.2|9119.7|326
1642764000000|2022-01-21 11:20:00|9126.1|9124.6|9128.7|9127.2|9129.7|9128.2|9124.6|9123.1|391
1642764300000|2022-01-21 11:25:00|9128.6|9127.1|9128.8|9127.3|9129.4|9127.5|9126|9124.5|300
1642764600000|2022-01-21 11:30:00|9128.9|9127.4|9129.4|9127.9|9131.2|9129.7|9128.6|9127.1|286
1642764900000|2022-01-21 11:35:00|9129.5|9128|9128|9126.5|9130|9128.2|9127.6|9126.1|316
1642765200000|2022-01-21 11:40:00|9127.9|9126.4|9130.9|9129.4|9131.5|9130|9127.9|9126.4|312
1642765500000|2022-01-21 11:45:00|9131|9129.5|9130.2|9128.7|9131.1|9129.6|9129.2|9127.4|341
1642765800000|2022-01-21 11:50:00|9130.1|9128.6|9131.8|9129.4|9132.1|9130|9129.6|9128.1|327
1642766100000|2022-01-21 11:55:00|9131.6|9129.2|9132.4|9130.9|9133.5|9131.6|9130.3|9128.3|536
1642766400000|2022-01-21 12:00:00|9132.8|9130.4|9133.3|9131.8|9134.5|9132.8|9132.1|9130.1|631
1642766700000|2022-01-21 12:05:00|9133.4|9131.9|9130.3|9128.8|9134.7|9132.8|9129.8|9127.9|489
1642767000000|2022-01-21 12:10:00|9130.4|9128.9|9128.3|9126.8|9132.8|9131.3|9127.1|9125.6|484
1642767300000|2022-01-21 12:15:00|9128.4|9126.9|9128.1|9126.6|9130.1|9128.1|9126.2|9124.3|510
1642767600000|2022-01-21 12:20:00|9127.9|9126.4|9124.5|9123|9131|9129.2|9124.3|9122.5|382
1642767900000|2022-01-21 12:25:00|9124.6|9123.1|9126.3|9124.8|9127.1|9125.2|9124.1|9122.2|421
1642768200000|2022-01-21 12:30:00|9126.2|9124.7|9128.5|9127|9128.8|9127.1|9124.3|9122.4|449
1642768500000|2022-01-21 12:35:00|9128.6|9127.1|9128.8|9127.3|9129.3|9127.5|9125.4|9123.9|430
1642768800000|2022-01-21 12:40:00|9128.7|9127.2|9127.1|9125.6|9129.1|9127.6|9126.7|9125|346
1642769100000|2022-01-21 12:45:00|9127|9125.5|9129.1|9126.7|9129.6|9127.4|9126.1|9123.9|484
1642769400000|2022-01-21 12:50:00|9129|9126.6|9130.3|9128.8|9130.8|9128.9|9128.2|9126.3|458
1642769700000|2022-01-21 12:55:00|9130.1|9128.6|9128.4|9126.9|9131.2|9129.7|9128|9126.3|513
1642770000000|2022-01-21 13:00:00|9128.2|9126.7|9129.3|9127.8|9129.9|9128.4|9126.3|9124.8|568
1642770300000|2022-01-21 13:05:00|9129.2|9127.7|9125.9|9124.4|9129.8|9128.3|9125.1|9123.2|459
1642770600000|2022-01-21 13:10:00|9125.8|9124.3|9123.6|9122.1|9125.9|9124.4|9120.8|9119.1|601
1642770900000|2022-01-21 13:15:00|9123.7|9122.2|9120.9|9119.4|9124|9122.5|9120.4|9118.5|466
1642771200000|2022-01-21 13:20:00|9121.1|9119.6|9122.2|9119.8|9123.1|9121.3|9118.9|9116.9|580
1642771500000|2022-01-21 13:25:00|9122.1|9119.7|9122|9120.5|9123|9121.5|9121|9119|493
1642771800000|2022-01-21 13:30:00|9121.9|9120.4|9122.8|9121.3|9124.1|9122.4|9120.5|9118.6|420
1642772100000|2022-01-21 13:35:00|9122.9|9121.4|9120.2|9118.7|9123.5|9121.7|9119.8|9118.3|477
1642772400000|2022-01-21 13:40:00|9120.1|9118.6|9120.7|9119.2|9121.4|9119.5|9118.5|9116.6|509
1642772700000|2022-01-21 13:45:00|9120.8|9119.3|9118.4|9116.9|9121.6|9120|9117.9|9116.4|403
1642773000000|2022-01-21 13:50:00|9118.5|9117|9120.4|9118.9|9121|9119.1|9118.1|9116.6|539
1642773300000|2022-01-21 13:55:00|9120.1|9118.6|9119.8|9118.3|9121|9119.1|9119|9117.4|495
1642773600000|2022-01-21 14:00:00|9119.9|9118.4|9122|9120.5|9122.7|9121|9119.6|9117.8|579
1642773900000|2022-01-21 14:05:00|9122.1|9120.6|9118.3|9116.8|9122.1|9120.6|9118|9116.5|679
1642774200000|2022-01-21 14:10:00|9118.4|9116.9|9118.8|9117.3|9121.6|9120.1|9117.9|9116.3|611
1642774500000|2022-01-21 14:15:00|9118.7|9117.2|9111.6|9110.1|9118.7|9117.2|9111.4|9109.5|646
1642774800000|2022-01-21 14:20:00|9111.9|9109.5|9110.1|9108.6|9113.1|9111.6|9109.8|9108.3|619
1642775100000|2022-01-21 14:25:00|9110.3|9108.8|9112|9110.5|9112.8|9111.3|9108.8|9107.3|530
1642775400000|2022-01-21 14:30:00|9111.8|9110.3|9114.2|9112.7|9115|9113.5|9109.7|9107.8|575
1642775700000|2022-01-21 14:35:00|9114.1|9112.6|9118|9116.5|9118.1|9116.6|9112.6|9110.8|499
1642776000000|2022-01-21 14:40:00|9117.6|9116.1|9115.8|9113.4|9120.1|9118.6|9114.7|9112.9|607
1642776300000|2022-01-21 14:45:00|9115.6|9113.2|9116.1|9114.6|9116.8|9115.2|9112.4|9110.9|560
1642776600000|2022-01-21 14:50:00|9116|9114.5|9117.7|9116.2|9119.9|9118.3|9115.1|9113.6|522
1642776900000|2022-01-21 14:55:00|9117.5|9116|9113.1|9110.7|9117.5|9116|9112.3|9110.4|515
1642777200000|2022-01-21 15:00:00|9113.3|9110.9|9111.5|9110|9118|9116|9109.7|9108.1|645
1642777500000|2022-01-21 15:05:00|9111.6|9110.1|9113.7|9112.2|9115.9|9114.4|9110.7|9109.2|531
1642777800000|2022-01-21 15:10:00|9114|9112.5|9112.8|9111.3|9114.4|9112.9|9110.2|9108.7|438
1642778100000|2022-01-21 15:15:00|9112.7|9111.2|9112.7|9111.2|9116|9114.5|9111.4|9109.9|389
1642778400000|2022-01-21 15:20:00|9112.8|9111.3|9111.1|9108.7|9115.5|9113.6|9110.2|9108.4|530
1642778700000|2022-01-21 15:25:00|9110.5|9109|9114|9112.5|9114.6|9112.9|9109.9|9108.1|557
1642779000000|2022-01-21 15:30:00|9114.1|9112.6|9115.5|9114|9116.6|9115.1|9112.3|9110.2|569
1642779300000|2022-01-21 15:35:00|9115.3|9113.8|9118|9115.6|9118.9|9117.4|9114.6|9112.5|524
1642779600000|2022-01-21 15:40:00|9117.9|9115.5|9116|9114.5|9117.9|9116.2|9112.8|9111.1|588
1642779900000|2022-01-21 15:45:00|9116.1|9114.6|9114.1|9112.6|9118.8|9117.3|9112.2|9110.7|482
1642780200000|2022-01-21 15:50:00|9114.2|9112.7|9112.9|9111.4|9117|9115.5|9111.7|9109.9|530
1642780500000|2022-01-21 15:55:00|9112.7|9111.2|9114.2|9112.7|9114.4|9112.9|9111.6|9110.1|501
1642780800000|2022-01-21 16:00:00|9113.9|9112.4|9110|9108.5|9115.3|9113.4|9109.9|9108|507
1642781100000|2022-01-21 16:05:00|9109.8|9108.3|9114.6|9113.1|9115.1|9113.3|9109.8|9108.3|369
1642781400000|2022-01-21 16:10:00|9114.5|9113|9117.6|9116.1|9117.9|9116.4|9113.8|9112.3|393
1642781700000|2022-01-21 16:15:00|9117.8|9116.3|9122.2|9120.7|9123.4|9121.9|9117.5|9116|337
1642782000000|2022-01-21 16:20:00|9122.3|9120.8|9124.5|9123|9125.1|9123.6|9121.1|9119.6|396
1642782300000|2022-01-21 16:25:00|9124.6|9123.1|9123.7|9122.2|9125.6|9124.1|9122.3|9120.8|446
1642782600000|2022-01-21 16:30:00|9124|9122.5|9120.7|9119.2|9125.1|9123.3|9120|9118.2|520
1642782900000|2022-01-21 16:35:00|9120.9|9119.4|9120.2|9118.7|9123|9121.1|9119.1|9117.2|456
1642783200000|2022-01-21 16:40:00|9120.3|9118.8|9119.8|9118.3|9122.4|9120.6|9119|9117.5|376
1642783500000|2022-01-21 16:45:00|9120.1|9118.6|9119.6|9118.1|9121.9|9120.4|9119.5|9117.8|353
1642783800000|2022-01-21 16:50:00|9119.5|9118|9122.8|9120.4|9122.9|9121.2|9119|9117.1|422
1642784100000|2022-01-21 16:55:00|9122.7|9120.3|9120.8|9119.3|9122.8|9120.8|9119.5|9117.5|293
1642784400000|2022-01-21 17:00:00|9120.7|9119.2|9126.8|9124.4|9126.8|9125|9120.5|9118.5|395
1642784700000|2022-01-21 17:05:00|9126.4|9124.9|9123.3|9120.9|9126.8|9125.1|9121.8|9120.2|357
1642785000000|2022-01-21 17:10:00|9123.4|9121|9119|9117.5|9123.4|9121|9118.5|9117|332
1642785300000|2022-01-21 17:15:00|9119.4|9117.9|9120.1|9118.6|9122.1|9120.1|9119.4|9117.9|308
1642785600000|2022-01-21 17:20:00|9119.9|9118.4|9121.5|9119.1|9121.5|9119.9|9119.5|9118|305
1642785900000|2022-01-21 17:25:00|9121.3|9118.9|9118.2|9116.7|9121.9|9120|9117.9|9116.1|379
1642786200000|2022-01-21 17:30:00|9118.1|9116.6|9116.9|9114.5|9119.1|9117.2|9116.3|9114.5|440
1642786500000|2022-01-21 17:35:00|9117|9114.6|9116.7|9114.3|9118.6|9116.5|9116.3|9114.3|358
1642786800000|2022-01-21 17:40:00|9116.8|9114.4|9116.9|9115.4|9117.2|9115.7|9116|9114.2|245
1642787100000|2022-01-21 17:45:00|9117|9115.5|9115.5|9114|9117.8|9116.1|9115|9113.5|175
1642787400000|2022-01-21 17:50:00|9115.4|9113.9|9116.1|9114.6|9117.2|9115.5|9115.3|9113.7|217
1642787700000|2022-01-21 17:55:00|9116.2|9114.7|9116.7|9114.3|9117.5|9115.7|9115.6|9113.9|219
1642788000000|2022-01-21 18:00:00|9116.3|9114.8|9117.1|9115.6|9118.2|9116.7|9115.7|9114.2|318
1642788300000|2022-01-21 18:05:00|9117.3|9115.8|9116.4|9114.9|9118.4|9116.5|9116.1|9114.4|229
1642788600000|2022-01-21 18:10:00|9116.3|9114.8|9118.1|9115.7|9118.7|9116.8|9115.5|9114|224
1642788900000|2022-01-21 18:15:00|9118.2|9115.8|9115.7|9114.2|9118.2|9116.3|9115.4|9113.7|241
1642789200000|2022-01-21 18:20:00|9115.6|9114.1|9114.7|9113.2|9116.3|9114.8|9114.5|9112.7|255
1642789500000|2022-01-21 18:25:00|9114.8|9113.3|9115.9|9114.4|9116.4|9114.4|9113.7|9112|316
1642789800000|2022-01-21 18:30:00|9115.8|9114.3|9115.7|9114.2|9117.5|9115.6|9113.9|9112.2|319
1642790100000|2022-01-21 18:35:00|9115.4|9113.9|9115|9113.5|9116.6|9114.9|9114.7|9113.1|313
1642790400000|2022-01-21 18:40:00|9114.9|9113.4|9115.2|9112.8|9116.2|9114.3|9114.3|9112.4|346
1642790700000|2022-01-21 18:45:00|9115.1|9112.7|9114|9112.5|9115.7|9113.7|9113.4|9111.4|352
1642791000000|2022-01-21 18:50:00|9113.9|9112.4|9114.7|9113.2|9116.3|9114.8|9113.2|9111.5|308
1642791300000|2022-01-21 18:55:00|9114.6|9113.1|9114.2|9111.8|9115.6|9113.8|9112.6|9111.1|336
1642791600000|2022-01-21 19:00:00|9114.1|9111.7|9113.6|9112.1|9114.5|9113|9112.8|9111.3|355
1642791900000|2022-01-21 19:05:00|9113.7|9112.2|9113.1|9111.6|9113.9|9112.2|9112.3|9110.8|200
1642792200000|2022-01-21 19:10:00|9113|9111.5|9114.3|9111.9|9115.5|9114|9112.9|9111.4|320
1642792500000|2022-01-21 19:15:00|9114.4|9112|9114.2|9112.7|9114.4|9112.9|9112.8|9111|275
1642792800000|2022-01-21 19:20:00|9114.1|9112.6|9113.4|9111|9115|9113.2|9113.1|9110.9|264
1642793100000|2022-01-21 19:25:00|9113.3|9110.9|9114.6|9113.1|9116.1|9113.9|9112.9|9110.9|382
1642793400000|2022-01-21 19:30:00|9114.7|9113.2|9114.2|9111.8|9115.5|9113.3|9113.4|9111.4|420
1642793700000|2022-01-21 19:35:00|9114.4|9112|9113.6|9111.2|9114.5|9112.2|9112.9|9110.7|411
1642794000000|2022-01-21 19:40:00|9113.7|9111.3|9113|9111.5|9114.8|9112.8|9112.2|9110.3|375
1642794300000|2022-01-21 19:45:00|9113.1|9111.6|9115.2|9112.8|9115.2|9113.2|9112.6|9111|294
1642794600000|2022-01-21 19:50:00|9115.1|9112.7|9114.8|9112.4|9116.3|9114.5|9113.9|9112|384
1642794900000|2022-01-21 19:55:00|9114.3|9112.8|9117|9115.5|9117.4|9115.6|9114.3|9112.4|450
1642795200000|2022-01-21 20:00:00|9117.1|9115.6|9118.5|9117|9118.7|9117.1|9116.9|9115.1|316
1642795500000|2022-01-21 20:05:00|9118.4|9116.9|9120.6|9119.1|9121.6|9119.7|9118.1|9116.4|328
1642795800000|2022-01-21 20:10:00|9120.5|9119|9118.2|9115.8|9121.6|9119.5|9117.1|9115.1|424
1642796100000|2022-01-21 20:15:00|9117.8|9115.4|9118|9116.5|9120|9118.2|9117.1|9115.4|387
1642796400000|2022-01-21 20:20:00|9117.9|9116.4|9120|9117.6|9120.9|9119.2|9117.9|9115.8|441
1642796700000|2022-01-21 20:25:00|9119.6|9118.1|9120.2|9117.8|9121|9119|9118.8|9117|310
1642797000000|2022-01-21 20:30:00|9120.1|9117.7|9120.1|9117.7|9121|9119.3|9119.6|9117.6|298
1642797300000|2022-01-21 20:35:00|9119.7|9118.2|9120.5|9119|9121.1|9119.3|9119.5|9117.7|265
1642797600000|2022-01-21 20:40:00|9120.4|9118.9|9118.9|9117.4|9121.4|9119.4|9118.9|9116.9|360
1642797900000|2022-01-21 20:45:00|9119|9117.5|9120.1|9117.7|9121.4|9119.6|9118.8|9117|337
1642798200000|2022-01-21 20:50:00|9120.2|9117.8|9119.6|9118.1|9120.8|9119.1|9118.8|9116.8|309
1642798500000|2022-01-21 20:55:00|9120|9117.6|9123.2|9120.8|9123.2|9121.5|9119.1|9117.2|449
1642798800000|2022-01-21 21:00:00|9123.1|9120.7|9123|9120.6|9123.9|9121.9|9121.2|9118.8|390
1642799100000|2022-01-21 21:05:00|9122.8|9120.4|9121.8|9119.4|9123.3|9121.4|9120.9|9118.8|231
1642799400000|2022-01-21 21:10:00|9121.5|9119.1|9121.6|9119.2|9122.4|9120.4|9121|9118.6|270
1642799700000|2022-01-21 21:15:00|9121.4|9119|9121.1|9118.7|9122.2|9119.8|9120.5|9118.1|151
1642800000000|2022-01-21 21:20:00|9121.2|9118.8|9121|9118.6|9121.2|9119.2|9119.8|9117.4|96
1642800300000|2022-01-21 21:25:00|9121.1|9118.7|9124.5|9122.1|9124.6|9122.8|9120.1|9117.8|267
1642800600000|2022-01-21 21:30:00|9124.3|9121.9|9124.3|9121.9|9124.9|9122.7|9123.3|9120.9|193
1642800900000|2022-01-21 21:35:00|9124.2|9121.8|9123.8|9121.4|9124.9|9123|9123|9120.6|219
1642801200000|2022-01-21 21:40:00|9124|9121.6|9123.8|9121.4|9124.6|9122.2|9122.6|9120.2|184
1642801500000|2022-01-21 21:45:00|9124|9121.6|9123.6|9121.2|9124.3|9121.9|9121.8|9119.4|167
1642801800000|2022-01-21 21:50:00|9123.8|9121.4|9122.1|9119.7|9125.9|9122.1|9121.7|9117.3|191
1642802100000|2022-01-21 21:55:00|9122.2|9119.8|9121.1|9118.7|9129|9119.9|9120|9113.2|427
1642971600000|2022-01-23 21:00:00|9131.6|9112.7|9126.3|9112.7|9133.6|9114.6|9126.3|9111.9|17
1642971900000|2022-01-23 21:05:00|9133.6|9112.6|9131.6|9112.7|9134|9113|9126.3|9112.6|6
1642972200000|2022-01-23 21:10:00|9133.6|9112.6|9131.6|9112.7|9133.6|9112.7|9131.6|9111.9|12
1642972500000|2022-01-23 21:15:00|9131.9|9110.9|9131.6|9112.7|9132.3|9112.7|9131.6|9110.9|10
1642972800000|2022-01-23 21:20:00|9132.3|9111.3|9130.2|9112.7|9133|9112.7|9126.3|9110.9|15
1642973100000|2022-01-23 21:25:00|9131.6|9110.9|9131.6|9112.7|9131.9|9112.7|9126.4|9110.9|10
1642973400000|2022-01-23 21:30:00|9132.1|9111.1|9131.7|9112.5|9132.3|9112.7|9131.6|9110.9|23
1642973700000|2022-01-23 21:35:00|9132.3|9111.8|9131.9|9110.9|9132.3|9112.7|9131.6|9110.9|15
1642974000000|2022-01-23 21:40:00|9130.6|9109.6|9130.5|9111.5|9131.5|9113|9123|9109.6|12
1642974300000|2022-01-23 21:45:00|9131|9110|9130.6|9109.6|9131|9112.5|9123.9|9109.3|26
1642974600000|2022-01-23 21:50:00|9128.4|9112.5|9130.6|9109.6|9130.6|9112.5|9128.4|9109.6|10
1642974900000|2022-01-23 21:55:00|9128.4|9112.5|9126.3|9112.3|9130.7|9112.5|9122|9106.1|18
1642975200000|2022-01-23 22:00:00|9130.2|9109.2|9120.8|9113.2|9130.2|9114.4|9120.8|9108.8|34
1642975500000|2022-01-23 22:05:00|9120.1|9114.1|9135.5|9120.5|9136.4|9121.4|9117.6|9102.6|47
1642975800000|2022-01-23 22:10:00|9134.6|9119.6|9124|9109|9136.8|9121.8|9122.2|9107.4|124
1642976100000|2022-01-23 22:15:00|9124.1|9109.1|9124.5|9109.5|9125.8|9113|9121.3|9108.1|171
1642976400000|2022-01-23 22:20:00|9124.4|9110.3|9126.8|9111.8|9129.5|9114.5|9123.2|9109.6|230
1642976700000|2022-01-23 22:25:00|9126.9|9111.9|9129|9114|9130.5|9115.5|9126.2|9111.2|160
1642977000000|2022-01-23 22:30:00|9129.2|9114.2|9128.9|9113.9|9129.3|9114.3|9124.9|9109.9|346
1642977300000|2022-01-23 22:35:00|9127.7|9112.7|9127|9112|9129.8|9118.7|9124.9|9109.9|405
1642977600000|2022-01-23 22:40:00|9128|9113|9127.6|9112.6|9129.3|9115.4|9124.9|9109.9|326
1642977900000|2022-01-23 22:45:00|9127.5|9112.5|9133.5|9118.5|9135.4|9120.4|9125.5|9110.5|308
1642978200000|2022-01-23 22:50:00|9134.5|9119.5|9132.8|9117.8|9136.3|9121.3|9129.5|9114.5|239
1642978500000|2022-01-23 22:55:00|9131.8|9116.8|9131.1|9116.1|9136.6|9121.6|9128.3|9113.3|268
1642978800000|2022-01-23 23:00:00|9131.5|9116.5|9126.8|9122.2|9132.8|9122.8|9123.6|9111.6|789
1642979100000|2022-01-23 23:05:00|9126.9|9122.4|9126|9122.8|9127.8|9123.9|9125.7|9121.8|432
1642979400000|2022-01-23 23:10:00|9126.1|9122.6|9125.1|9122.7|9127|9124.2|9124.3|9121.2|239
1642979700000|2022-01-23 23:15:00|9125.2|9122.8|9125|9122.6|9127.5|9124.8|9124.6|9122.1|200
1642980000000|2022-01-23 23:20:00|9125.1|9122.7|9123|9120.6|9125.9|9123.4|9122.5|9120.1|153
1642980300000|2022-01-23 23:25:00|9122.6|9120.2|9124.2|9121.8|9124.2|9121.8|9120.3|9118|192
1642980600000|2022-01-23 23:30:00|9124.3|9121.9|9124.8|9122.4|9125.2|9123|9123.3|9120.9|179
1642980900000|2022-01-23 23:35:00|9124.9|9122.5|9123.4|9121|9125.1|9123.2|9123.1|9120.7|146
1642981200000|2022-01-23 23:40:00|9123.3|9120.9|9123.3|9121.8|9124.8|9122.7|9122.9|9120.6|133
1642981500000|2022-01-23 23:45:00|9123.6|9121.2|9124.2|9122.7|9124.7|9122.9|9123.6|9121.2|121
1642981800000|2022-01-23 23:50:00|9124|9122.5|9124.7|9122.3|9124.9|9123.1|9124|9122|142
1642982100000|2022-01-23 23:55:00|9124.8|9122.4|9127.8|9125.4|9128|9125.6|9124.7|9122.3|201
1642982400000|2022-01-24 00:00:00|9127.7|9125.3|9129|9126.6|9129.1|9127.1|9125.9|9123.5|384
1642982700000|2022-01-24 00:05:00|9129.1|9126.7|9128.5|9126.1|9129.3|9127.4|9126.6|9124.3|286
1642983000000|2022-01-24 00:10:00|9128.8|9126.4|9130|9127.6|9130.1|9128|9127.9|9125.8|258
1642983300000|2022-01-24 00:15:00|9130.1|9127.7|9131|9128.6|9131.1|9129.1|9129.7|9127.3|211
1642983600000|2022-01-24 00:20:00|9131.1|9128.7|9130.8|9129.3|9131.5|9129.6|9130.1|9128.2|143
1642983900000|2022-01-24 00:25:00|9130.9|9129.4|9131|9129.5|9131.9|9130|9130.7|9128.8|106
1642984200000|2022-01-24 00:30:00|9131.3|9129.8|9131.1|9129.6|9132.2|9130.3|9130.4|9128.4|127
1642984500000|2022-01-24 00:35:00|9131.3|9129.8|9131.2|9128.8|9131.5|9129.8|9130.6|9128.5|138
1642984800000|2022-01-24 00:40:00|9130.8|9129.3|9131.7|9130.2|9133|9131.1|9130.5|9128.5|220
1642985100000|2022-01-24 00:45:00|9131.8|9130.3|9130.6|9128.2|9132.3|9130.3|9130.2|9128.1|189
1642985400000|2022-01-24 00:50:00|9130.5|9128.1|9128.8|9126.4|9131.7|9129.6|9128.3|9126.3|296
1642985700000|2022-01-24 00:55:00|9128.9|9126.5|9129|9127.5|9131.5|9129.4|9128.8|9126.4|245
1642986000000|2022-01-24 01:00:00|9128.9|9127.4|9129.8|9128.3|9131.2|9129.3|9128.3|9126.4|159
1642986300000|2022-01-24 01:05:00|9129.9|9128.4|9130.5|9128.1|9130.9|9128.8|9128.1|9126.3|192
1642986600000|2022-01-24 01:10:00|9130.4|9128|9131.6|9130.1|9132.2|9130.5|9129.8|9127.9|208
1642986900000|2022-01-24 01:15:00|9131.7|9130.2|9133.4|9131.9|9134.2|9132.6|9131.7|9129.7|141
1642987200000|2022-01-24 01:20:00|9133.3|9131.8|9132.1|9129.7|9134.8|9132.8|9131.7|9129.6|205
1642987500000|2022-01-24 01:25:00|9132.2|9129.8|9131.4|9129.9|9133|9131.1|9131.2|9129.1|130
1642987800000|2022-01-24 01:30:00|9131.3|9129.8|9132.2|9129.8|9132.2|9130.3|9129.3|9127.3|262
1642988100000|2022-01-24 01:35:00|9132.1|9129.7|9132.3|9129.9|9132.5|9130.7|9131.6|9129.7|134
1642988400000|2022-01-24 01:40:00|9131.9|9130.4|9132.1|9130.6|9132.4|9130.7|9129.8|9127.9|193
1642988700000|2022-01-24 01:45:00|9132.2|9130.7|9132.2|9130.7|9134|9132.1|9131.4|9129.6|175
1642989000000|2022-01-24 01:50:00|9132.1|9130.6|9133.5|9132|9133.9|9132|9131.6|9129.9|129
1642989300000|2022-01-24 01:55:00|9133.6|9132.1|9132.2|9130.7|9134.6|9133.1|9132.1|9130.2|189
1642989600000|2022-01-24 02:00:00|9132.3|9130.8|9134|9131.6|9134.2|9132.1|9131.6|9129.7|194
1642989900000|2022-01-24 02:05:00|9134.1|9131.7|9134.2|9132.7|9135|9133.1|9133.1|9131.2|189
1642990200000|2022-01-24 02:10:00|9134.3|9132.8|9134.4|9132.9|9135|9133.3|9133.9|9132|176
1642990500000|2022-01-24 02:15:00|9134.3|9132.8|9133.2|9131.7|9135.1|9133.2|9133.1|9131.3|162
1642990800000|2022-01-24 02:20:00|9133.4|9131.9|9133.7|9131.3|9134|9132|9132.8|9130.9|153
1642991100000|2022-01-24 02:25:00|9133.8|9131.4|9132.5|9131|9134.3|9132.4|9131.7|9130.2|174
1642991400000|2022-01-24 02:30:00|9132.6|9131.1|9133.4|9131.9|9133.8|9132.3|9132.6|9130.6|111
1642991700000|2022-01-24 02:35:00|9133.5|9132|9133.9|9132.4|9135.1|9133.2|9133.1|9131.6|159
1642992000000|2022-01-24 02:40:00|9133.8|9132.3|9134|9132.5|9134.7|9132.8|9132.8|9131|190
1642992300000|2022-01-24 02:45:00|9133.7|9132.2|9134.1|9132.6|9134.4|9132.9|9133.4|9131.9|113
1642992600000|2022-01-24 02:50:00|9134.2|9132.7|9135.4|9133.9|9135.7|9133.9|9133.5|9132|156
1642992900000|2022-01-24 02:55:00|9135.3|9133.8|9136.8|9135.3|9138.5|9136.6|9134.8|9132.7|363
1642993200000|2022-01-24 03:00:00|9136.7|9135.2|9135.7|9134.2|9137.1|9135.3|9135.4|9133.6|166
1642993500000|2022-01-24 03:05:00|9135.8|9134.3|9136.1|9134.6|9136.2|9134.7|9135.1|9133|131
1642993800000|2022-01-24 03:10:00|9136|9134.5|9137.2|9134.8|9137.2|9135.3|9136|9134.5|72
1642994100000|2022-01-24 03:15:00|9136.7|9135.2|9138.1|9135.7|9138.2|9136.1|9136.6|9134.7|143
1642994400000|2022-01-24 03:20:00|9138|9135.6|9137.1|9134.7|9138.1|9136|9135.7|9133.7|180
1642994700000|2022-01-24 03:25:00|9137.2|9134.8|9137.5|9136|9137.8|9136|9136.7|9134.7|139
1642995000000|2022-01-24 03:30:00|9137.4|9135.9|9137.3|9135.8|9138.7|9136.7|9137.2|9135.5|147
1642995300000|2022-01-24 03:35:00|9137.4|9135.9|9138.4|9136.9|9138.8|9136.9|9137.4|9135.6|81
1642995600000|2022-01-24 03:40:00|9138.3|9136.8|9139.8|9138.3|9140.9|9139.2|9138|9136.5|187
1642995900000|2022-01-24 03:45:00|9139.7|9138.2|9140.5|9138.1|9142.5|9141|9139.7|9138|202
1642996200000|2022-01-24 03:50:00|9140.6|9138.2|9138.2|9136.7|9140.6|9138.6|9137.6|9135.7|198
1642996500000|2022-01-24 03:55:00|9138.3|9136.8|9139.7|9137.3|9139.8|9137.8|9138.3|9136.7|116
1642996800000|2022-01-24 04:00:00|9139.8|9137.4|9139.2|9137.7|9140.8|9138.8|9139.2|9137.4|127
1642997100000|2022-01-24 04:05:00|9138.9|9137.4|9139.3|9137.8|9139.9|9138|9138.4|9136.5|105
1642997400000|2022-01-24 04:10:00|9139.4|9137.9|9139.2|9137.7|9139.7|9137.9|9138.9|9137|50
1642997700000|2022-01-24 04:15:00|9139.3|9137.8|9139.2|9137.7|9139.8|9137.8|9138.9|9137.3|47
1642998000000|2022-01-24 04:20:00|9139.3|9137.8|9138.6|9137.1|9139.6|9138|9138.4|9136.9|90
1642998300000|2022-01-24 04:25:00|9138.7|9137.2|9139.7|9137.3|9139.7|9137.9|9138.7|9136.8|101
1642998600000|2022-01-24 04:30:00|9139.6|9137.2|9138.9|9136.5|9140|9138.1|9138.4|9136.4|124
1642998900000|2022-01-24 04:35:00|9139|9136.6|9138.3|9135.9|9139.3|9137.4|9137.3|9135.1|127
1642999200000|2022-01-24 04:40:00|9138.4|9136|9137.4|9135.9|9138.4|9136.4|9137.3|9135.4|110
1642999500000|2022-01-24 04:45:00|9137.9|9135.5|9138.4|9136.9|9138.9|9137.2|9137.7|9135.5|106
1642999800000|2022-01-24 04:50:00|9138.5|9137|9139.2|9137.7|9139.7|9137.7|9138.3|9136.5|96
1643000100000|2022-01-24 04:55:00|9139.1|9137.6|9138.8|9136.4|9139.7|9137.7|9138.3|9136.3|141
1643000400000|2022-01-24 05:00:00|9138.9|9136.5|9138.6|9137.1|9138.9|9137.1|9138.1|9136.3|82
1643000700000|2022-01-24 05:05:00|9138.5|9137|9140.1|9138.6|9140.7|9139.1|9138.5|9137|99
1643001000000|2022-01-24 05:10:00|9140|9138.5|9140.1|9138.6|9141|9139.3|9139.9|9138|121
1643001300000|2022-01-24 05:15:00|9140.2|9138.7|9139.1|9137.6|9141.1|9139.1|9138.7|9137.2|117
1643001600000|2022-01-24 05:20:00|9139|9137.5|9137.8|9136.3|9140|9138.2|9137.6|9136.1|130
1643001900000|2022-01-24 05:25:00|9137.9|9136.4|9139.6|9138.1|9139.7|9138.2|9137.6|9135.7|105
1643002200000|2022-01-24 05:30:00|9139.7|9138.2|9139.3|9137.8|9140.1|9138.6|9138.1|9136.4|171
1643002500000|2022-01-24 05:35:00|9139.2|9137.7|9139.3|9137.8|9139.8|9138|9138.9|9137.1|82
1643002800000|2022-01-24 05:40:00|9139.7|9137.3|9138.4|9136.9|9139.7|9137.8|9138.2|9136.4|99
1643003100000|2022-01-24 05:45:00|9138.3|9136.8|9139.1|9137.6|9139.7|9138|9138.3|9136.4|99
1643003400000|2022-01-24 05:50:00|9139|9137.5|9139.2|9137.7|9140.1|9138.6|9137.9|9135.9|200
1643003700000|2022-01-24 05:55:00|9139.7|9137.3|9140.8|9139.3|9141.3|9139.5|9137.7|9135.8|422
1643004000000|2022-01-24 06:00:00|9140.7|9138.3|9138.5|9137|9140.7|9138.8|9137.7|9136.1|328
1643004300000|2022-01-24 06:05:00|9138.4|9136.9|9140.7|9139.2|9141.6|9139.9|9138.4|9136.6|227
1643004600000|2022-01-24 06:10:00|9141.2|9138.8|9141.8|9140.3|9142.3|9140.8|9139.9|9137.8|226
1643004900000|2022-01-24 06:15:00|9141.9|9140.4|9140.7|9139.2|9142.3|9140.5|9140.5|9138.6|215
1643005200000|2022-01-24 06:20:00|9140.9|9139.4|9141.8|9140.3|9142|9140.5|9140.4|9138.8|137
1643005500000|2022-01-24 06:25:00|9141.7|9140.2|9142.2|9140.7|9143|9141|9141.4|9139.8|328
1643005800000|2022-01-24 06:30:00|9142.4|9140.9|9141.9|9140.4|9142.9|9141.1|9140.6|9138.9|237
1643006100000|2022-01-24 06:35:00|9141.8|9140.3|9141.7|9140.2|9142.3|9140.5|9140.8|9139.1|183
1643006400000|2022-01-24 06:40:00|9141.6|9140.1|9142.1|9140.6|9142.4|9140.8|9140.8|9138.8|180
1643006700000|2022-01-24 06:45:00|9142.2|9140.7|9142.4|9140.9|9142.7|9141.2|9141.6|9139.7|214
1643007000000|2022-01-24 06:50:00|9142.5|9141|9143.2|9141.7|9144.4|9142.6|9142.3|9140.8|236
1643007300000|2022-01-24 06:55:00|9143.3|9141.8|9142.9|9140.5|9143.9|9141.9|9142.4|9140.4|233
1643007600000|2022-01-24 07:00:00|9142.5|9141|9137.9|9135.5|9143.2|9141.7|9136.3|9133.8|584
1643007900000|2022-01-24 07:05:00|9138|9135.6|9138.2|9136.7|9140.6|9138.6|9137.4|9135.5|343
1643008200000|2022-01-24 07:10:00|9138.1|9136.6|9138.7|9136.3|9139.5|9137.6|9138|9136|281
1643008500000|2022-01-24 07:15:00|9138.6|9136.2|9138.5|9136.1|9139.1|9137.4|9137.4|9135.4|222
1643008800000|2022-01-24 07:20:00|9137.6|9135.6|9135.4|9133.9|9138.6|9136.7|9135.3|9133.3|303
1643009100000|2022-01-24 07:25:00|9135.3|9133.8|9132.2|9130.7|9135.6|9134.1|9132.2|9130.7|333
1643009400000|2022-01-24 07:30:00|9132.3|9130.8|9131.5|9129.1|9132.8|9130.8|9130.5|9128.8|370
1643009700000|2022-01-24 07:35:00|9131.6|9130.1|9131.6|9130.1|9133.2|9131.2|9130.4|9128.4|341
1643010000000|2022-01-24 07:40:00|9131.5|9130|9130.4|9128.9|9132.1|9130.3|9129.1|9127|292
1643010300000|2022-01-24 07:45:00|9130.3|9128.8|9131.2|9129.7|9133|9130.9|9130.2|9128.7|280
1643010600000|2022-01-24 07:50:00|9131.3|9129.8|9131.6|9130.1|9134.3|9132.3|9130.9|9129.4|294
1643010900000|2022-01-24 07:55:00|9131.9|9129.5|9130.9|9129.4|9133.9|9132.1|9130.8|9129.3|320
1643011200000|2022-01-24 08:00:00|9131|9129.5|9135.5|9133.1|9136.4|9134.6|9130.8|9129.3|536
1643011500000|2022-01-24 08:05:00|9135.4|9133|9128.5|9127|9135.4|9133.4|9127.7|9125.5|543
1643011800000|2022-01-24 08:10:00|9128.4|9126.9|9127.5|9126|9130.3|9128.4|9126|9124|612
1643012100000|2022-01-24 08:15:00|9127.8|9126.3|9123.7|9122.2|9133.3|9130.9|9122.7|9120.3|717
1643012400000|2022-01-24 08:20:00|9124.2|9121.8|9120.7|9119.2|9124.2|9122.3|9120|9118|596
1643012700000|2022-01-24 08:25:00|9120.9|9119.4|9122|9119.6|9124|9122|9120.4|9118.6|462
1643013000000|2022-01-24 08:30:00|9121.7|9120.2|9122.1|9119.7|9123.4|9121.9|9118.8|9116.7|765
1643013300000|2022-01-24 08:35:00|9122.2|9119.8|9123.2|9121.7|9124.6|9123.1|9119.7|9118.2|520
1643013600000|2022-01-24 08:40:00|9123.3|9121.8|9122.7|9121.2|9123.3|9121.8|9119.9|9118.3|441
1643013900000|2022-01-24 08:45:00|9122.6|9121.1|9125.2|9123.7|9127.2|9125.7|9122.4|9120.4|602
1643014200000|2022-01-24 08:50:00|9125.4|9123.9|9122.7|9121.2|9126.1|9124.6|9121.1|9119.3|549
1643014500000|2022-01-24 08:55:00|9122.6|9121.1|9120.6|9118.2|9123.9|9122.1|9119.5|9117.3|527
1643014800000|2022-01-24 09:00:00|9120.5|9118.1|9120.2|9118.7|9123.1|9121.1|9119|9117.1|628
1643015100000|2022-01-24 09:05:00|9120.1|9118.6|9119.4|9117.9|9121.5|9119.8|9118.6|9117.1|474
1643015400000|2022-01-24 09:10:00|9119.8|9117.4|9120.8|9119.3|9121.8|9120.3|9118.6|9116.5|623
1643015700000|2022-01-24 09:15:00|9120.9|9119.4|9118.4|9116.9|9122.3|9120.2|9116.3|9114.2|560
1643016000000|2022-01-24 09:20:00|9118.3|9116.8|9114.8|9112.4|9118.4|9116.9|9113.5|9111.7|520
1643016300000|2022-01-24 09:25:00|9114.7|9112.3|9110.7|9109.2|9115.9|9114.3|9110|9108.4|524
1643016600000|2022-01-24 09:30:00|9110.6|9109.1|9112.1|9109.7|9113.4|9111.6|9110.4|9108.6|491
1643016900000|2022-01-24 09:35:00|9112|9109.6|9114.8|9112.4|9115.2|9113.4|9111.8|9109.6|370
1643017200000|2022-01-24 09:40:00|9114.7|9112.3|9110.7|9109.2|9116.8|9115.1|9110.6|9109.1|469
1643017500000|2022-01-24 09:45:00|9110.8|9109.3|9115.3|9112.9|9116.1|9114.6|9109.9|9108.4|443
1643017800000|2022-01-24 09:50:00|9115.6|9113.2|9118.3|9116.8|9118.7|9117.2|9114.3|9112.8|406
1643018100000|2022-01-24 09:55:00|9118.2|9116.7|9117|9115.5|9118.4|9116.9|9115.6|9114|437
1643018400000|2022-01-24 10:00:00|9116.9|9115.4|9118.5|9117|9119.4|9117.6|9115|9113.5|523
1643018700000|2022-01-24 10:05:00|9118.6|9117.1|9119.9|9118.4|9120.1|9118.4|9116.6|9114.6|574
1643019000000|2022-01-24 10:10:00|9119.4|9117.9|9115.4|9113.9|9120.2|9118.7|9114.9|9112.9|533
1643019300000|2022-01-24 10:15:00|9115.3|9113.8|9112.8|9110.4|9116.8|9114.6|9112.2|9110.3|572
1643019600000|2022-01-24 10:20:00|9112.7|9110.3|9113.3|9111.8|9113.6|9112.1|9110.4|9108.5|501
1643019900000|2022-01-24 10:25:00|9113.1|9111.6|9115.5|9114|9117.8|9116.1|9111.8|9110|553
1643020200000|2022-01-24 10:30:00|9115.4|9113.9|9118.7|9117.2|9119.6|9117.8|9115.4|9113.8|406
1643020500000|2022-01-24 10:35:00|9118.6|9117.1|9118.5|9117|9120.2|9118.6|9117.8|9115.8|420
1643020800000|2022-01-24 10:40:00|9118.6|9117.1|9120.1|9118.6|9121.6|9119.9|9116.9|9115.3|550
1643021100000|2022-01-24 10:45:00|9120.2|9118.7|9121.5|9119.1|9122.7|9121.1|9119.8|9118|527
1643021400000|2022-01-24 10:50:00|9121|9119.5|9120.2|9118.7|9121.8|9119.8|9118.2|9116.3|469
1643021700000|2022-01-24 10:55:00|9120.3|9118.8|9118.9|9116.5|9121.6|9120|9117.3|9115.1|554
1643022000000|2022-01-24 11:00:00|9119|9116.6|9117.8|9116.3|9119.5|9117.5|9116.4|9114.1|517
1643022300000|2022-01-24 11:05:00|9118.1|9115.7|9118.7|9117.2|9119.4|9117.6|9116.6|9114.3|358
1643022600000|2022-01-24 11:10:00|9118.9|9117.4|9115.1|9113.6|9119.5|9117.6|9115|9113.1|357
1643022900000|2022-01-24 11:15:00|9115|9113.5|9118.5|9117|9119.2|9117.5|9114.9|9113.4|365
1643023200000|2022-01-24 11:20:00|9118.4|9116.9|9120.3|9118.8|9120.5|9119|9116.3|9114.6|422
1643023500000|2022-01-24 11:25:00|9120.4|9118.9|9121.6|9119.2|9122.8|9121.1|9119.6|9117.8|398
1643023800000|2022-01-24 11:30:00|9121.7|9119.3|9121.3|9118.9|9122.2|9120.5|9118.4|9116.9|437
1643024100000|2022-01-24 11:35:00|9121.2|9118.8|9121.1|9119.6|9121.8|9120|9119|9117.1|390
1643024400000|2022-01-24 11:40:00|9121.2|9119.7|9122.8|9120.4|9124.1|9122.1|9120|9118.5|390
1643024700000|2022-01-24 11:45:00|9122.4|9120.9|9124.7|9123.2|9125.3|9123.4|9120.8|9118.8|400
1643025000000|2022-01-24 11:50:00|9124.8|9123.3|9123.1|9121.6|9127.3|9125.6|9123.1|9121.1|465
1643025300000|2022-01-24 11:55:00|9123.2|9121.7|9125.4|9123|9125.9|9124.3|9122.2|9120.3|455
1643025600000|2022-01-24 12:00:00|9125.5|9123.1|9124|9122.5|9126.7|9124.8|9123|9121.1|562
1643025900000|2022-01-24 12:05:00|9124.1|9122.6|9124.4|9122|9127.1|9125|9123.2|9121.3|586
1643026200000|2022-01-24 12:10:00|9124.1|9121.7|9120.9|9119.4|9124.4|9122.5|9119|9117.2|497
1643026500000|2022-01-24 12:15:00|9120.8|9119.3|9119.4|9117.9|9121.5|9119.6|9118.3|9116.3|426
1643026800000|2022-01-24 12:20:00|9119.1|9117.6|9121.6|9120.1|9122.9|9120.9|9118.9|9117.4|406
1643027100000|2022-01-24 12:25:00|9121.7|9120.2|9120.1|9117.7|9122.7|9121|9119.4|9117.5|421
1643027400000|2022-01-24 12:30:00|9119.6|9118.1|9124.8|9123.3|9125.3|9123.5|9119.3|9117.8|284
1643027700000|2022-01-24 12:35:00|9125|9123.5|9122.6|9121.1|9125.7|9124.2|9121.5|9120|495
1643028000000|2022-01-24 12:40:00|9122.7|9121.2|9120.9|9119.4|9123.2|9121.7|9120.2|9118.7|507
1643028300000|2022-01-24 12:45:00|9121|9119.5|9121.3|9118.9|9123.3|9121.4|9120.8|9118.9|332
1643028600000|2022-01-24 12:50:00|9121.4|9119|9117.8|9116.3|9121.4|9119.7|9115.3|9113.8|567
1643028900000|2022-01-24 12:55:00|9117.6|9116.1|9119.1|9117.6|9119.5|9117.9|9116.5|9115|542
1643029200000|2022-01-24 13:00:00|9119.4|9117.9|9121|9119.5|9121|9119.5|9118.2|9116.4|588
1643029500000|2022-01-24 13:05:00|9120.9|9119.4|9120.4|9118.9|9121.9|9120|9119.2|9117.7|419
1643029800000|2022-01-24 13:10:00|9120.5|9119|9120.3|9117.9|9122.4|9120.9|9119.3|9117.4|469
1643030100000|2022-01-24 13:15:00|9120.4|9118|9119|9117.5|9120.4|9118.7|9117.6|9115.9|599
1643030400000|2022-01-24 13:20:00|9118.9|9117.4|9122|9120.5|9123.5|9122|9118.6|9116.7|431
1643030700000|2022-01-24 13:25:00|9121.9|9120.4|9124.9|9122.5|9125.5|9123.7|9121.4|9119.4|418
1643031000000|2022-01-24 13:30:00|9125.2|9122.8|9124.9|9123.4|9126.6|9125.1|9123.1|9121.2|460
1643031300000|2022-01-24 13:35:00|9124|9122.5|9123.8|9122.3|9125.8|9124|9122.5|9120.6|561
1643031600000|2022-01-24 13:40:00|9123.9|9122.4|9128.1|9126.6|9128.6|9126.9|9123.6|9121.7|566
1643031900000|2022-01-24 13:45:00|9128.2|9126.7|9127|9125.5|9129.2|9127.5|9126.2|9124.3|644
1643032200000|2022-01-24 13:50:00|9127.4|9125.9|9135.3|9133.8|9137.2|9135.1|9126.7|9124.9|639
1643032500000|2022-01-24 13:55:00|9135.4|9133.9|9136.6|9135.1|9139.9|9138.1|9135|9133|651
1643032800000|2022-01-24 14:00:00|9136.7|9135.2|9136.8|9135.3|9139.2|9137.7|9135.5|9133.7|546
1643033100000|2022-01-24 14:05:00|9137|9135.5|9137.3|9134.9|9140.8|9139.3|9136.6|9134.5|566
1643033400000|2022-01-24 14:10:00|9136.9|9135.4|9138.8|9137.3|9139.5|9137.8|9134.4|9132.3|678
1643033700000|2022-01-24 14:15:00|9138.9|9137.4|9139.4|9137|9144|9142.2|9136.9|9135.2|774
1643034000000|2022-01-24 14:20:00|9139|9137.5|9145|9143.5|9146.3|9144|9136.2|9134.4|763
1643034300000|2022-01-24 14:25:00|9144.8|9143.3|9144.5|9142.1|9145.7|9144.2|9141.8|9139.8|551
1643034600000|2022-01-24 14:30:00|9144.7|9142.3|9144.5|9142.1|9145.6|9143.7|9141.2|9139.6|685
1643034900000|2022-01-24 14:35:00|9144.4|9142|9148.6|9147.1|9149.6|9147.5|9143.3|9141.8|689
1643035200000|2022-01-24 14:40:00|9148.7|9147.2|9148.9|9146.5|9153.3|9151.8|9148.1|9145.7|826
1643035500000|2022-01-24 14:45:00|9148.8|9146.4|9146.8|9144.4|9149.9|9147.5|9145.6|9143.2|870
1643035800000|2022-01-24 14:50:00|9146.9|9144.5|9149.3|9146.9|9149.6|9147.9|9145.5|9143.2|782
1643036100000|2022-01-24 14:55:00|9149.2|9146.8|9147.8|9146.3|9150.1|9148.4|9145.7|9144|804
1643036400000|2022-01-24 15:00:00|9147.9|9146.4|9152.2|9150.7|9153.9|9152.3|9147.4|9145.9|774
1643036700000|2022-01-24 15:05:00|9152.1|9150.6|9151.1|9148.7|9153.2|9151.2|9147.5|9145.6|832
1643037000000|2022-01-24 15:10:00|9150.6|9149.1|9148|9145.6|9152.4|9150.9|9144.9|9143.1|761
1643037300000|2022-01-24 15:15:00|9147.2|9145.7|9146.8|9145.3|9148.5|9146.5|9145.4|9143.7|757
1643037600000|2022-01-24 15:20:00|9146.6|9145.1|9140.8|9139.3|9149.5|9148|9137.6|9136.1|869
1643037900000|2022-01-24 15:25:00|9140.7|9139.2|9145.4|9143.9|9146.6|9145.1|9140.7|9139.2|801
1643038200000|2022-01-24 15:30:00|9145.5|9144|9143|9141.5|9145.5|9144|9140.8|9139.2|728
1643038500000|2022-01-24 15:35:00|9143.3|9141.8|9143.2|9141.7|9146.4|9144.9|9141.4|9139.9|594
1643038800000|2022-01-24 15:40:00|9143.3|9141.8|9144|9142.5|9144.8|9143.3|9141.5|9139.4|562
1643039100000|2022-01-24 15:45:00|9143.9|9142.4|9144.8|9143.3|9146.8|9145.3|9143|9141.1|814
1643039400000|2022-01-24 15:50:00|9144.7|9143.2|9152.1|9150.6|9153.1|9151.6|9144.3|9142.8|589
1643039700000|2022-01-24 15:55:00|9152.2|9150.7|9156|9154.5|9156.1|9154.6|9151.8|9150.3|707
1643040000000|2022-01-24 16:00:00|9155.9|9154.4|9158.6|9157.1|9159.5|9158|9155.9|9154.4|697
1643040300000|2022-01-24 16:05:00|9158.5|9157|9155.7|9154.2|9159.6|9157.8|9153.8|9152.3|505
1643040600000|2022-01-24 16:10:00|9155.6|9154.1|9151.6|9149.2|9155.6|9154.1|9150.5|9148.9|528
1643040900000|2022-01-24 16:15:00|9151.7|9149.3|9156.2|9154.7|9157.1|9155.3|9151|9149.2|538
1643041200000|2022-01-24 16:20:00|9156.3|9154.8|9152.8|9151.3|9156.7|9154.9|9152.2|9150.7|519
1643041500000|2022-01-24 16:25:00|9152.9|9151.4|9151.9|9150.4|9153.5|9152|9148.2|9146.7|518
1643041800000|2022-01-24 16:30:00|9152|9150.5|9149.7|9148.2|9152.8|9151.3|9148.5|9147|502
1643042100000|2022-01-24 16:35:00|9149.6|9148.1|9148.8|9147.3|9150.4|9148.9|9147|9145.2|439
1643042400000|2022-01-24 16:40:00|9148.5|9147|9149.5|9148|9151.2|9149.6|9147.8|9146.1|585
1643042700000|2022-01-24 16:45:00|9149.2|9147.7|9150|9148.5|9151.3|9149.4|9148.2|9146.4|634
1643043000000|2022-01-24 16:50:00|9149.9|9148.4|9146.9|9145.4|9151.1|9149.6|9146.9|9145.4|502
1643043300000|2022-01-24 16:55:00|9147|9145.5|9145.6|9144.1|9147.5|9146|9144.6|9143.1|461
1643043600000|2022-01-24 17:00:00|9145.5|9144|9143.6|9141.2|9147.6|9146.1|9141.9|9139.8|597
1643043900000|2022-01-24 17:05:00|9143.5|9141.1|9141.7|9140.2|9143.8|9141.8|9140.4|9138.5|543
1643044200000|2022-01-24 17:10:00|9141.8|9140.3|9142.2|9139.8|9142.3|9140.4|9139.9|9137.9|600
1643044500000|2022-01-24 17:15:00|9142.1|9139.7|9139.4|9137.9|9143|9140.6|9139|9137.4|565
1643044800000|2022-01-24 17:20:00|9139.2|9137.7|9139.1|9137.6|9141.3|9139.8|9138.3|9136.5|588
1643045100000|2022-01-24 17:25:00|9139|9137.5|9137.9|9136.4|9140.6|9138.6|9137.6|9135.7|573
1643045400000|2022-01-24 17:30:00|9137.8|9136.3|9135.4|9133|9138.5|9136.8|9134.4|9132.6|452
1643045700000|2022-01-24 17:35:00|9135.3|9132.9|9137.2|9134.8|9137.6|9135.2|9134.4|9132.6|403
1643046000000|2022-01-24 17:40:00|9137.1|9134.7|9133.5|9132|9137.2|9135.1|9133.1|9131|558
1643046300000|2022-01-24 17:45:00|9133.7|9131.3|9134.3|9132.8|9134.7|9133|9132.5|9130.5|407
1643046600000|2022-01-24 17:50:00|9134.4|9132.9|9133.7|9132.2|9135.4|9133.9|9133.2|9131.7|413
1643046900000|2022-01-24 17:55:00|9133.6|9132.1|9131.9|9130.4|9133.8|9132.3|9130.5|9128.6|488
1643047200000|2022-01-24 18:00:00|9131.8|9130.3|9130.3|9128.8|9132.9|9130.9|9129.1|9127.1|551
1643047500000|2022-01-24 18:05:00|9130.2|9128.7|9128.7|9127.2|9130.9|9129.4|9127.6|9125.8|406
1643047800000|2022-01-24 18:10:00|9128.8|9127.3|9128.8|9127.3|9129.9|9128.1|9128.2|9126.2|388
1643048100000|2022-01-24 18:15:00|9129.3|9127.8|9127|9125.5|9129.7|9128.1|9126.9|9125.4|366
1643048400000|2022-01-24 18:20:00|9127.1|9125.6|9128.3|9126.8|9130.4|9128.5|9127.1|9125.6|501
1643048700000|2022-01-24 18:25:00|9128.2|9126.7|9128.5|9127|9129.4|9127.9|9127.7|9126.2|344
1643049000000|2022-01-24 18:30:00|9128.6|9127.1|9128.3|9126.8|9129.5|9128|9127.7|9126.2|359
1643049300000|2022-01-24 18:35:00|9128.2|9126.7|9126.2|9124.7|9128.9|9127|9125.9|9124.4|395
1643049600000|2022-01-24 18:40:00|9126.1|9124.6|9129.5|9127.1|9130.2|9128|9126.1|9124.6|393
1643049900000|2022-01-24 18:45:00|9129.4|9127|9133.7|9132.2|9133.9|9132.4|9128.5|9126.7|528
1643050200000|2022-01-24 18:50:00|9133.8|9132.3|9131|9129.5|9134.2|9132.7|9130.7|9129.2|471
1643050500000|2022-01-24 18:55:00|9131.1|9129.6|9135.4|9133.9|9136.3|9134.3|9130.9|9128.9|466
1643050800000|2022-01-24 19:00:00|9135.5|9134|9133.3|9130.9|9135.7|9134.2|9132.4|9130.8|607
1643051100000|2022-01-24 19:05:00|9133|9131.5|9134.4|9132.9|9137.2|9135.2|9132.5|9131|540
1643051400000|2022-01-24 19:10:00|9134.3|9132.8|9135.2|9133.7|9137|9135.5|9133.6|9131.5|505
1643051700000|2022-01-24 19:15:00|9135.1|9133.6|9138.3|9136.8|9139.1|9137.2|9134.6|9133|570
1643052000000|2022-01-24 19:20:00|9138.2|9136.7|9139.3|9137.8|9140.7|9138.8|9138.2|9136.2|556
1643052300000|2022-01-24 19:25:00|9139.2|9137.7|9139.2|9137.7|9140.9|9139.4|9137.1|9135.4|479
1643052600000|2022-01-24 19:30:00|9139.3|9137.8|9135.7|9133.3|9139.7|9138.2|9134.3|9132|452
1643052900000|2022-01-24 19:35:00|9135.6|9133.2|9136.5|9134.1|9137.1|9135.1|9134.6|9132.7|408
1643053200000|2022-01-24 19:40:00|9136.1|9134.6|9136.3|9134.8|9137.7|9136.2|9134.6|9132.4|385
1643053500000|2022-01-24 19:45:00|9136.4|9134.9|9140.5|9139|9140.7|9139.1|9135.9|9134|449
1643053800000|2022-01-24 19:50:00|9140.4|9138.9|9141.3|9139.8|9142|9140.5|9139.4|9137.4|543
1643054100000|2022-01-24 19:55:00|9141.2|9139.7|9143.2|9141.7|9144.5|9142.8|9141.1|9139|623
1643054400000|2022-01-24 20:00:00|9143.3|9141.8|9145|9143.5|9145.7|9143.7|9142.3|9140.4|853
1643054700000|2022-01-24 20:05:00|9144.9|9143.4|9142.8|9140.4|9145.5|9143.5|9141.5|9139.4|605
1643055000000|2022-01-24 20:10:00|9142.9|9140.5|9143.9|9142.4|9144.7|9142.8|9142.4|9140.4|388
1643055300000|2022-01-24 20:15:00|9144|9142.5|9143.2|9140.8|9145|9143|9142.5|9140.5|399
1643055600000|2022-01-24 20:20:00|9143.1|9140.7|9141.1|9138.7|9143.2|9141.1|9140.1|9138.1|357
1643055900000|2022-01-24 20:25:00|9141.2|9138.8|9141.7|9140.2|9143.7|9141.7|9140.5|9138.5|410
1643056200000|2022-01-24 20:30:00|9141.8|9140.3|9142.5|9140.1|9143.7|9141.9|9141.2|9139.7|488
1643056500000|2022-01-24 20:35:00|9142.7|9140.3|9140.6|9139.1|9143.5|9141.9|9140.6|9139.1|373
1643056800000|2022-01-24 20:40:00|9140.9|9139.4|9141.9|9140.4|9143.1|9141.1|9140.3|9138.8|371
1643057100000|2022-01-24 20:45:00|9142.6|9140.2|9143.1|9140.7|9145.1|9142.7|9142.1|9140|511
1643057400000|2022-01-24 20:50:00|9142.9|9140.5|9143.7|9141.3|9144.1|9142|9141.7|9139.7|352
1643057700000|2022-01-24 20:55:00|9143.6|9141.2|9145.8|9143.4|9146|9143.9|9143.1|9141.2|429
1643058000000|2022-01-24 21:00:00|9145.7|9143.3|9143.5|9141.1|9146.7|9144.6|9143|9141|304
1643058300000|2022-01-24 21:05:00|9143|9141.5|9143.5|9141.1|9144.8|9142.8|9142.8|9141.1|203
1643058600000|2022-01-24 21:10:00|9143.6|9141.2|9142.9|9141.4|9143.6|9141.4|9142.9|9140.6|88
1643058900000|2022-01-24 21:15:00|9143|9141.5|9142.6|9140.2|9143.6|9141.5|9142.1|9140.1|146
1643059200000|2022-01-24 21:20:00|9142.5|9140.1|9142|9140.5|9142.8|9140.6|9141.5|9139.6|141
1643059500000|2022-01-24 21:25:00|9141.9|9140.4|9142.4|9140|9142.4|9140.5|9140.1|9137.7|131
1643059800000|2022-01-24 21:30:00|9142|9140.5|9142.4|9140|9143.2|9140.8|9141.7|9139.4|151
1643060100000|2022-01-24 21:35:00|9142.3|9139.9|9140.9|9138.5|9142.5|9140.1|9140.7|9138.3|109
1643060400000|2022-01-24 21:40:00|9140.8|9138.4|9141.9|9139.5|9142.7|9140.3|9140.4|9138.2|131
1643060700000|2022-01-24 21:45:00|9141.8|9139.4|9141.6|9139.2|9142.2|9139.8|9141.5|9139.1|71
1643061000000|2022-01-24 21:50:00|9141.7|9139.3|9142|9139.6|9142.4|9140|9141.4|9139|138
1643061300000|2022-01-24 21:55:00|9141.8|9139.4|9144.2|9132.5|9144.6|9140.3|9141.8|9132.5|396
1643061600000|2022-01-24 22:00:00|9143.8|9133.4|9141.1|9126.1|9146|9136.2|9141|9126|44
1643061900000|2022-01-24 22:05:00|9141.2|9126.2|9143|9135.4|9144.3|9136.2|9141.2|9126.2|104
1643062200000|2022-01-24 22:10:00|9144.9|9136.2|9144.7|9133.2|9146.3|9137.3|9142.6|9131.8|131
1643062500000|2022-01-24 22:15:00|9145.8|9132.6|9144.7|9134.7|9146.1|9136.6|9142.7|9131.9|127
1643062800000|2022-01-24 22:20:00|9143.9|9134.5|9146.3|9131.3|9147|9137.3|9143.4|9131.3|101
1643063100000|2022-01-24 22:25:00|9144.6|9136.1|9144|9135.5|9146.7|9136.5|9142.5|9131.9|108
1643063400000|2022-01-24 22:30:00|9144.8|9135.9|9152.7|9137.7|9155.3|9140.3|9144.8|9135.2|371
1643063700000|2022-01-24 22:35:00|9152.5|9137.5|9152|9137|9155.5|9140.5|9150.4|9135.4|400
1643064000000|2022-01-24 22:40:00|9151.9|9136.9|9151|9136|9154.4|9139.4|9150.2|9135.2|375
1643064300000|2022-01-24 22:45:00|9152|9137|9150.6|9135.6|9155.6|9140.6|9149.4|9134.4|490
1643064600000|2022-01-24 22:50:00|9151.7|9136.7|9152.7|9137.7|9155.3|9140.3|9150.2|9135.2|605
1643064900000|2022-01-24 22:55:00|9152.5|9137.5|9150.7|9135.7|9154.3|9139.3|9146.2|9131.2|381
1643065200000|2022-01-24 23:00:00|9150.6|9135.6|9141|9137|9152.4|9138|9140.5|9128.5|1086
1643065500000|2022-01-24 23:05:00|9140.8|9137.1|9141.3|9137.6|9145.5|9138.9|9140.3|9136|500
1643065800000|2022-01-24 23:10:00|9140.9|9138.1|9142.5|9139.8|9143.4|9140|9140.9|9137.6|452
1643066100000|2022-01-24 23:15:00|9142.6|9139.5|9144.5|9142.1|9146.7|9142.9|9141.9|9136.1|332
1643066400000|2022-01-24 23:20:00|9144.4|9142|9143.1|9140.5|9145.5|9142.3|9143|9140.4|419
1643066700000|2022-01-24 23:25:00|9143.2|9140.6|9142.2|9139.8|9143.3|9140.7|9141.5|9139.1|328
1643067000000|2022-01-24 23:30:00|9142.7|9140.3|9143.9|9141.5|9144|9141.9|9141.2|9139.2|217
1643067300000|2022-01-24 23:35:00|9143.8|9141.4|9143.8|9141.4|9143.9|9142|9143|9140.6|102
1643067600000|2022-01-24 23:40:00|9143.9|9141.5|9143.9|9141.5|9144|9141.9|9143.1|9141|95
1643067900000|2022-01-24 23:45:00|9143.4|9141.9|9143.5|9142|9144|9142|9143|9141.1|115
1643068200000|2022-01-24 23:50:00|9143.4|9141.9|9142.6|9141.1|9144.5|9142.6|9142.2|9140.2|100
1643068500000|2022-01-24 23:55:00|9142.5|9141|9142.8|9140.4|9142.9|9141.1|9141.8|9140|81
1643068800000|2022-01-25 00:00:00|9142.9|9140.5|9143.4|9141.9|9144|9141.9|9142|9139.9|275
1643069100000|2022-01-25 00:05:00|9143.3|9141.8|9145|9142.6|9145.2|9142.8|9143.3|9141.3|219
1643069400000|2022-01-25 00:10:00|9144.4|9142.9|9146.2|9143.8|9146.6|9144.6|9144.1|9142.1|191
1643069700000|2022-01-25 00:15:00|9146.3|9143.9|9145.2|9142.8|9146.3|9144.3|9144.7|9142.7|128
1643070000000|2022-01-25 00:20:00|9145.3|9142.9|9144.7|9143.2|9146.6|9144.7|9144.6|9142.7|171
1643070300000|2022-01-25 00:25:00|9144.8|9143.3|9145.3|9142.9|9146.2|9144.2|9144.6|9142.7|136
1643070600000|2022-01-25 00:30:00|9145.4|9143|9146.1|9143.7|9146.9|9144.9|9144.3|9142.1|278
1643070900000|2022-01-25 00:35:00|9146.2|9143.8|9146|9143.6|9146.9|9144.7|9145.5|9143.5|190
1643071200000|2022-01-25 00:40:00|9145.9|9143.5|9145|9143.5|9146.2|9144.2|9144.8|9142.9|202
1643071500000|2022-01-25 00:45:00|9145.1|9143.6|9145.1|9142.7|9147.1|9145.1|9144.2|9141.8|245
1643071800000|2022-01-25 00:50:00|9144.9|9142.5|9144.5|9143|9145.9|9144|9144.1|9142.1|319
1643072100000|2022-01-25 00:55:00|9144.3|9142.8|9146|9143.6|9146.4|9144.4|9144.3|9141.9|195
1643072400000|2022-01-25 01:00:00|9145.9|9143.5|9144.8|9143.3|9146.4|9144.6|9144.6|9142.8|174
1643072700000|2022-01-25 01:05:00|9144.6|9143.1|9142.8|9140.4|9144.9|9143.4|9142.1|9140.3|163
1643073000000|2022-01-25 01:10:00|9142.7|9140.3|9142.4|9140.9|9144.3|9142.8|9142.1|9140.2|202
1643073300000|2022-01-25 01:15:00|9142.3|9140.8|9145.2|9143.7|9145.6|9143.9|9142.3|9140.6|182
1643073600000|2022-01-25 01:20:00|9145.1|9143.6|9147.9|9146.4|9148.3|9146.4|9145|9143|206
1643073900000|2022-01-25 01:25:00|9147.8|9146.3|9146.2|9144.7|9150.2|9148.2|9146|9144.2|222
1643074200000|2022-01-25 01:30:00|9146.3|9144.8|9145.9|9144.4|9147.9|9145.6|9145.4|9143.7|310
1643074500000|2022-01-25 01:35:00|9146|9144.5|9148.2|9146.7|9150.5|9148.6|9145.7|9143.7|268
1643074800000|2022-01-25 01:40:00|9148.3|9146.8|9148.9|9146.5|9149|9147|9147.2|9145.4|196
1643075100000|2022-01-25 01:45:00|9148.7|9146.3|9150.6|9149.1|9151.1|9149.1|9148.3|9146.2|238
1643075400000|2022-01-25 01:50:00|9150.5|9149|9149.6|9148.1|9152.4|9150.5|9148.9|9146.9|278
1643075700000|2022-01-25 01:55:00|9149.7|9148.2|9151.6|9149.2|9152.1|9150.3|9149.3|9147.3|216
1643076000000|2022-01-25 02:00:00|9151.5|9149.1|9149.5|9148|9152.1|9150.1|9148.9|9147.1|230
1643076300000|2022-01-25 02:05:00|9149.4|9147.9|9150.4|9148.9|9150.9|9149.4|9149|9147.1|192
1643076600000|2022-01-25 02:10:00|9150.3|9148.8|9152|9150.5|9152.5|9151|9150.2|9148.7|130
1643076900000|2022-01-25 02:15:00|9151.9|9150.4|9150.5|9149|9152.7|9150.9|9150.4|9148.8|150
1643077200000|2022-01-25 02:20:00|9150.6|9149.1|9150.9|9149.4|9151.6|9149.8|9150.5|9149|125
1643077500000|2022-01-25 02:25:00|9150.8|9149.3|9153.9|9151.5|9154.1|9152|9150.8|9149.3|119
1643077800000|2022-01-25 02:30:00|9153.5|9152|9154.3|9152.8|9155.5|9153.7|9153.5|9151.5|176
1643078100000|2022-01-25 02:35:00|9154.4|9152.9|9155.6|9154.1|9156.3|9154.4|9154.4|9152.6|201
1643078400000|2022-01-25 02:40:00|9155.7|9154.2|9156.3|9154.8|9156.6|9155|9155.3|9153.8|190
1643078700000|2022-01-25 02:45:00|9156.4|9154.9|9157.4|9155.9|9157.9|9156.1|9156.3|9154.8|166
1643079000000|2022-01-25 02:50:00|9157.5|9156|9155.5|9154|9158.4|9156.5|9155.5|9153.7|179
1643079300000|2022-01-25 02:55:00|9155.6|9154.1|9156.1|9154.6|9156.2|9154.7|9153.9|9151.7|360
1643079600000|2022-01-25 03:00:00|9156|9154.5|9156.5|9154.1|9156.5|9154.8|9155.1|9153.4|206
1643079900000|2022-01-25 03:05:00|9156.6|9154.2|9157.5|9156|9157.7|9156.2|9155.8|9154.1|151
1643080200000|2022-01-25 03:10:00|9157.6|9156.1|9156.4|9154.9|9158.1|9156.5|9155.5|9153.5|223
1643080500000|2022-01-25 03:15:00|9156.6|9154.2|9155.7|9154.2|9157.3|9155.4|9155.4|9153.5|215
1643080800000|2022-01-25 03:20:00|9155.6|9154.1|9154.8|9153.3|9156.5|9154.6|9154.7|9152.8|183
1643081100000|2022-01-25 03:25:00|9154.7|9153.2|9155|9152.6|9155|9153.3|9153.3|9151.5|167
1643081400000|2022-01-25 03:30:00|9154.9|9152.5|9154.9|9153.4|9156|9154.1|9154.5|9152.5|148
1643081700000|2022-01-25 03:35:00|9155|9153.5|9154|9152.5|9156.8|9154.9|9153.8|9152.3|174
1643082000000|2022-01-25 03:40:00|9153.9|9152.4|9154.3|9152.8|9155.2|9153.4|9153.9|9151.9|237
1643082300000|2022-01-25 03:45:00|9154.2|9152.7|9154.5|9152.1|9155.1|9153.3|9153.9|9151.8|171
1643082600000|2022-01-25 03:50:00|9154|9152.5|9153.8|9152.3|9155.1|9153.2|9153.7|9151.7|160
1643082900000|2022-01-25 03:55:00|9153.9|9152.4|9154|9152.5|9154.2|9152.5|9153|9151.5|149
1643083200000|2022-01-25 04:00:00|9153.9|9152.4|9151.2|9149.7|9154.2|9152.5|9150.7|9148.8|236
1643083500000|2022-01-25 04:05:00|9151.3|9149.8|9152.6|9150.2|9152.7|9151|9151.2|9149.5|142
1643083800000|2022-01-25 04:10:00|9152.2|9150.7|9153.4|9151|9153.8|9152|9151.8|9150.2|124
1643084100000|2022-01-25 04:15:00|9153.5|9151.1|9152.6|9151.1|9153.7|9151.9|9152.2|9150.4|147
1643084400000|2022-01-25 04:20:00|9152.5|9151|9153.1|9151.6|9153.7|9151.9|9152.5|9150.4|115
1643084700000|2022-01-25 04:25:00|9153|9151.5|9151.5|9150|9153|9151.5|9151.3|9149.6|187
1643085000000|2022-01-25 04:30:00|9151.7|9150.2|9152.1|9150.6|9153.6|9151.8|9151.7|9149.8|207
1643085300000|2022-01-25 04:35:00|9152.2|9150.7|9152|9150.5|9152.9|9151.3|9151.7|9149.8|270
1643085600000|2022-01-25 04:40:00|9152.1|9150.6|9154.1|9152.6|9154.6|9152.7|9151.9|9150.1|203
1643085900000|2022-01-25 04:45:00|9154|9152.5|9154.6|9153.1|9155.3|9153.4|9154|9152.5|168
1643086200000|2022-01-25 04:50:00|9154.7|9153.2|9154.8|9152.4|9155.2|9153.3|9154.1|9152.2|155
1643086500000|2022-01-25 04:55:00|9154.7|9152.3|9154.5|9153|9155.4|9153.4|9153.9|9152|137
1643086800000|2022-01-25 05:00:00|9154.2|9152.7|9153.7|9152.2|9154.7|9152.8|9153.3|9151.5|179
1643087100000|2022-01-25 05:05:00|9154.2|9151.3|9154.4|9152.9|9155.2|9153.3|9153.1|9151.1|117
1643087400000|2022-01-25 05:10:00|9154.3|9152.8|9153.7|9152.2|9154.6|9152.9|9153.7|9151.6|121
1643087700000|2022-01-25 05:15:00|9153.8|9152.3|9154|9152.5|9154.7|9152.8|9153.8|9151.9|139
1643088000000|2022-01-25 05:20:00|9154.1|9152.6|9155.3|9152.9|9155.5|9153.5|9154.1|9152.4|195
1643088300000|2022-01-25 05:25:00|9155.2|9152.8|9155.7|9153.3|9155.9|9153.8|9154|9152.2|174
1643088600000|2022-01-25 05:30:00|9155.8|9153.4|9159|9157.5|9159.6|9157.6|9155.6|9153.3|231
1643088900000|2022-01-25 05:35:00|9159.1|9157.6|9159.5|9158|9160.4|9158.3|9158.8|9156.8|140
1643089200000|2022-01-25 05:40:00|9159.6|9158.1|9160.5|9159|9160.9|9159.4|9159.1|9157.1|173
1643089500000|2022-01-25 05:45:00|9160.6|9159.1|9160.1|9158.6|9161.5|9159.5|9160|9158.2|155
1643089800000|2022-01-25 05:50:00|9160.2|9158.7|9162|9160.5|9162.6|9161|9160.1|9158.4|167
1643090100000|2022-01-25 05:55:00|9161.9|9160.4|9162.3|9159.9|9162.8|9161|9161.5|9159.7|135
1643090400000|2022-01-25 06:00:00|9161.8|9160.3|9160.9|9159.4|9162|9160.5|9160.1|9158.2|219
1643090700000|2022-01-25 06:05:00|9160.8|9159.3|9160.7|9158.3|9162.8|9161.3|9160.4|9158.3|180
1643091000000|2022-01-25 06:10:00|9160.6|9158.2|9161.8|9160.3|9161.9|9160.4|9160.2|9158.2|154
1643091300000|2022-01-25 06:15:00|9161.9|9160.4|9164.4|9162|9164.7|9162.6|9161.8|9160.3|133
1643091600000|2022-01-25 06:20:00|9164.3|9161.9|9163.4|9161.9|9164.8|9162.9|9162.9|9161.1|161
1643091900000|2022-01-25 06:25:00|9163.5|9162|9165.5|9163.1|9165.7|9163.3|9163.1|9160.8|224
1643092200000|2022-01-25 06:30:00|9165.4|9163|9165.2|9162.8|9165.6|9163.4|9164.1|9162.2|233
1643092500000|2022-01-25 06:35:00|9165.1|9162.7|9163.7|9162.2|9165.2|9163.1|9163.2|9161.3|269
1643092800000|2022-01-25 06:40:00|9163.8|9162.3|9164.4|9162.9|9165.2|9163.2|9163.7|9162.1|164
1643093100000|2022-01-25 06:45:00|9164.8|9163.3|9164.6|9163.1|9165.7|9163.8|9163.6|9161.7|235
1643093400000|2022-01-25 06:50:00|9164.7|9163.2|9164.1|9162.6|9165.3|9163.7|9163.2|9161.3|280
1643093700000|2022-01-25 06:55:00|9164.3|9162.8|9167.2|9164.8|9167.5|9165.1|9164.1|9162.1|333
1643094000000|2022-01-25 07:00:00|9167|9164.6|9169.1|9167.6|9170.4|9168.5|9166.6|9164.6|331
1643094300000|2022-01-25 07:05:00|9169.2|9167.7|9167.7|9166.2|9170.7|9169.2|9167.4|9165.9|344
1643094600000|2022-01-25 07:10:00|9167.8|9166.3|9165.7|9164.2|9168.7|9167.2|9165|9163.5|287
1643094900000|2022-01-25 07:15:00|9166.2|9163.8|9163.9|9162.4|9166.2|9164.2|9163.7|9162|365
1643095200000|2022-01-25 07:20:00|9163.8|9162.3|9160.6|9159.1|9165.4|9163.9|9160.5|9158.4|301
1643095500000|2022-01-25 07:25:00|9160.7|9159.2|9160.4|9158|9163.6|9161.5|9159.9|9157.9|457
1643095800000|2022-01-25 07:30:00|9160.5|9158.1|9160.6|9158.2|9162.2|9160.4|9159.7|9157.6|438
1643096100000|2022-01-25 07:35:00|9160.5|9158.1|9163.5|9162|9165.2|9163.2|9160|9157.8|373
1643096400000|2022-01-25 07:40:00|9163.6|9162.1|9163|9161.5|9164.7|9162.8|9162.2|9160.7|307
1643096700000|2022-01-25 07:45:00|9163.1|9161.6|9163.4|9161.9|9163.9|9162.4|9159.9|9158|349
1643097000000|2022-01-25 07:50:00|9163.3|9161.8|9163.2|9161.7|9164.9|9163.4|9163|9161.5|230
1643097300000|2022-01-25 07:55:00|9163.1|9161.6|9164.8|9163.3|9164.8|9163.3|9161.6|9160.1|373
1643097600000|2022-01-25 08:00:00|9165.3|9163.8|9164.7|9163.2|9167.3|9165.5|9164.3|9162.8|480
1643097900000|2022-01-25 08:05:00|9164.8|9163.3|9162.5|9161|9166.2|9164.5|9162.3|9160.8|448
1643098200000|2022-01-25 08:10:00|9162.4|9160.9|9164.6|9163.1|9166.5|9165|9162.4|9160.9|411
1643098500000|2022-01-25 08:15:00|9164.8|9163.3|9167.2|9165.7|9167.8|9166|9164.4|9162.7|475
1643098800000|2022-01-25 08:20:00|9167.3|9165.8|9166.5|9165|9167.8|9166.2|9163.7|9162|548
1643099100000|2022-01-25 08:25:00|9166.4|9164.9|9167.3|9165.8|9167.4|9165.9|9163.5|9162|443
1643099400000|2022-01-25 08:30:00|9167.2|9165.7|9172|9170.5|9172.9|9170.8|9165.7|9164.2|418
1643099700000|2022-01-25 08:35:00|9172.1|9170.6|9179.7|9178.2|9181.6|9179.7|9172.1|9170.6|854
1643100000000|2022-01-25 08:40:00|9179.8|9178.3|9177.7|9175.3|9181.9|9180.4|9175.3|9173.7|664
1643100300000|2022-01-25 08:45:00|9177.4|9175.9|9177.9|9176.4|9178.3|9176.4|9173.2|9171.7|412
1643100600000|2022-01-25 08:50:00|9177.8|9176.3|9179.1|9177.6|9179.9|9178.4|9176.4|9174.6|512
1643100900000|2022-01-25 08:55:00|9179.3|9177.8|9177.6|9175.2|9180|9178.3|9176.2|9174.4|558
1643101200000|2022-01-25 09:00:00|9177.2|9175.7|9180.6|9179.1|9181.2|9179.3|9176.9|9174.6|437
1643101500000|2022-01-25 09:05:00|9180.5|9179|9183.4|9181.9|9184.5|9183|9179.3|9177.8|507
1643101800000|2022-01-25 09:10:00|9183.5|9182|9188.4|9186.9|9189.8|9187.6|9182.5|9181|517
1643102100000|2022-01-25 09:15:00|9188.5|9187|9193.1|9191.6|9193.6|9192.1|9188.5|9186.9|529
1643102400000|2022-01-25 09:20:00|9193.2|9191.7|9189.3|9187.8|9194.3|9192.8|9186.7|9184.8|575
1643102700000|2022-01-25 09:25:00|9189.2|9187.7|9187.7|9186.2|9189.7|9187.9|9184.8|9183.1|530
1643103000000|2022-01-25 09:30:00|9187.8|9186.3|9186.9|9185.4|9189.1|9187.2|9185.8|9184.3|505
1643103300000|2022-01-25 09:35:00|9186.8|9185.3|9187.7|9186.2|9189.4|9187.7|9186.5|9184.6|562
1643103600000|2022-01-25 09:40:00|9188.2|9185.8|9191.5|9190|9193.1|9191.2|9187.7|9185.7|762
1643103900000|2022-01-25 09:45:00|9191.4|9189.9|9191.9|9190.4|9193.7|9191.7|9190.1|9188.6|573
1643104200000|2022-01-25 09:50:00|9192.1|9190.6|9193.5|9192|9195|9193.3|9191.9|9190.4|426
1643104500000|2022-01-25 09:55:00|9193.4|9191.9|9192.7|9191.2|9197.5|9195.6|9192.6|9190.6|485
1643104800000|2022-01-25 10:00:00|9192.8|9191.3|9193.7|9192.2|9196|9194.5|9192.3|9190.5|586
1643105100000|2022-01-25 10:05:00|9193.9|9192.4|9194.1|9192.6|9195|9193.5|9192.6|9191|458
1643105400000|2022-01-25 10:10:00|9194.2|9192.7|9194.4|9192.9|9196.6|9194.7|9194.2|9192.1|392
1643105700000|2022-01-25 10:15:00|9194.5|9193|9197.2|9194.8|9198.3|9196.8|9194.3|9192.8|441
1643106000000|2022-01-25 10:20:00|9197.3|9194.9|9199.2|9197.7|9200.5|9198.7|9196.6|9194.9|315
1643106300000|2022-01-25 10:25:00|9199.3|9197.8|9200.2|9198.7|9200.7|9198.8|9197.4|9195.4|270
1643106600000|2022-01-25 10:30:00|9200.1|9198.6|9200.3|9198.8|9203.1|9201.1|9200.1|9198.6|383
1643106900000|2022-01-25 10:35:00|9200.7|9198.3|9199.3|9197.8|9202|9200.5|9199.3|9197.4|416
1643107200000|2022-01-25 10:40:00|9198.7|9197.2|9197.7|9195.3|9200|9198.5|9197.2|9195.3|341
1643107500000|2022-01-25 10:45:00|9197.2|9195.7|9195.6|9194.1|9198.8|9196.9|9195.6|9193.8|470
1643107800000|2022-01-25 10:50:00|9195.7|9194.2|9196.3|9193.9|9199.7|9198.1|9195.3|9193.4|398
1643108100000|2022-01-25 10:55:00|9196.4|9194|9198.8|9197.3|9199.6|9197.7|9195.2|9193.3|377
1643108400000|2022-01-25 11:00:00|9198.9|9197.4|9201.4|9199.9|9201.9|9200.4|9198.8|9197.3|464
1643108700000|2022-01-25 11:05:00|9201.3|9199.8|9199.1|9197.6|9202.8|9201.1|9198.6|9196.9|346
1643109000000|2022-01-25 11:10:00|9199|9197.5|9198.8|9197.3|9200.9|9199.1|9198.5|9196.7|404
1643109300000|2022-01-25 11:15:00|9198.9|9197.4|9199.5|9198|9200.6|9198.8|9198.4|9196.7|376
1643109600000|2022-01-25 11:20:00|9199.6|9198.1|9199.6|9198.1|9201.3|9199.8|9199.3|9197.6|383
1643109900000|2022-01-25 11:25:00|9199.7|9198.2|9201.6|9200.1|9202.3|9200.6|9199.4|9197.9|304
1643110200000|2022-01-25 11:30:00|9201.7|9200.2|9201.5|9200|9202.4|9200.9|9200.1|9198.1|390
1643110500000|2022-01-25 11:35:00|9201.4|9199.9|9200.1|9198.6|9202.9|9200.9|9200|9198.5|464
1643110800000|2022-01-25 11:40:00|9200.2|9198.7|9200.5|9199|9202.4|9200.9|9199.4|9197.8|510
1643111100000|2022-01-25 11:45:00|9200.6|9199.1|9200.6|9198.2|9202.8|9201.3|9200.2|9198.2|356
1643111400000|2022-01-25 11:50:00|9200.7|9198.3|9201.6|9200.1|9204.1|9202.1|9199.8|9198|334
1643111700000|2022-01-25 11:55:00|9201.5|9200|9201.6|9200.1|9205.1|9203.1|9201.5|9200|465
1643112000000|2022-01-25 12:00:00|9201.7|9200.2|9198.9|9197.4|9202|9200.5|9198.9|9197.4|549
1643112300000|2022-01-25 12:05:00|9199|9197.5|9199.8|9198.3|9201.1|9199.5|9198.3|9196.8|410
1643112600000|2022-01-25 12:10:00|9200.6|9199.1|9201.7|9200.2|9202.2|9200.7|9199.9|9198.4|389
1643112900000|2022-01-25 12:15:00|9201.8|9200.3|9201|9199.5|9202.2|9200.4|9200.1|9198.4|313
1643113200000|2022-01-25 12:20:00|9201.2|9199.7|9199.7|9198.2|9201.3|9199.7|9198.9|9197.4|418
1643113500000|2022-01-25 12:25:00|9199.6|9198.1|9197|9195.5|9200.3|9198.8|9195.7|9194.2|285
1643113800000|2022-01-25 12:30:00|9196.9|9195.4|9195.6|9194.1|9197.3|9195.4|9194.5|9193|309
1643114100000|2022-01-25 12:35:00|9195.5|9194|9194.2|9192.7|9195.9|9194|9193.3|9191.4|364
1643114400000|2022-01-25 12:40:00|9194.3|9192.8|9197.2|9194.8|9197.3|9195.5|9193.9|9191.9|442
1643114700000|2022-01-25 12:45:00|9197.1|9194.7|9197.5|9196|9199.1|9197.6|9196.8|9194.6|307
1643115000000|2022-01-25 12:50:00|9197.6|9196.1|9197.3|9195.8|9198.2|9196.4|9196.4|9194.9|287
1643115300000|2022-01-25 12:55:00|9197.1|9195.6|9199.5|9197.1|9200.1|9198.5|9197|9195.5|520
1643115600000|2022-01-25 13:00:00|9199.6|9197.2|9196.9|9194.5|9200.6|9198.8|9195.8|9194.1|603
1643115900000|2022-01-25 13:05:00|9197|9194.6|9195.1|9193.6|9197.7|9196.2|9195.1|9193.4|493
1643116200000|2022-01-25 13:10:00|9195.2|9193.7|9198.7|9197.2|9199.1|9197.6|9195.1|9193|555
1643116500000|2022-01-25 13:15:00|9198.6|9197.1|9197.9|9196.4|9199.5|9197.8|9196.9|9195.1|616
1643116800000|2022-01-25 13:20:00|9198.2|9195.8|9195.2|9193.7|9198.2|9196.3|9194.3|9192.4|708
1643117100000|2022-01-25 13:25:00|9195.3|9193.8|9191.1|9189.6|9195.9|9194.1|9191|9189|595
1643117400000|2022-01-25 13:30:00|9191|9189.5|9193.7|9192.2|9194.7|9193.2|9190.3|9188.6|630
1643117700000|2022-01-25 13:35:00|9193.8|9192.3|9193.3|9191.8|9195.3|9193.8|9192.6|9191.1|580
1643118000000|2022-01-25 13:40:00|9193.2|9191.7|9191|9189.5|9194.9|9192.9|9190.4|9188.7|587
1643118300000|2022-01-25 13:45:00|9190.9|9189.4|9190.9|9189.4|9192.5|9190.6|9189.9|9187.9|456
1643118600000|2022-01-25 13:50:00|9190.8|9189.3|9191.9|9190.4|9194.1|9192.3|9190.3|9188.3|489
1643118900000|2022-01-25 13:55:00|9191.8|9190.3|9186.6|9184.2|9192|9190.5|9185.7|9183.7|542
1643119200000|2022-01-25 14:00:00|9186.4|9184|9185|9183.5|9187.3|9185.4|9184|9182.5|504
1643119500000|2022-01-25 14:05:00|9184.8|9183.3|9185.6|9184.1|9186.4|9184.9|9182.6|9181.1|537
1643119800000|2022-01-25 14:10:00|9185.7|9184.2|9181.5|9180|9185.9|9184.3|9181.2|9179.7|483
1643120100000|2022-01-25 14:15:00|9181.7|9180.2|9183.1|9181.6|9183.6|9182.1|9181.4|9179.9|382
1643120400000|2022-01-25 14:20:00|9183.2|9181.7|9184.4|9182.9|9185.4|9183.9|9183.1|9181.5|386
1643120700000|2022-01-25 14:25:00|9184.5|9183|9186.5|9184.1|9186.6|9184.7|9183.2|9181.7|424
1643121000000|2022-01-25 14:30:00|9185.9|9184.4|9187.4|9185.9|9190.8|9188.9|9185.7|9183.8|548
1643121300000|2022-01-25 14:35:00|9187.5|9186|9185.1|9183.6|9187.5|9186|9183.5|9182|539
1643121600000|2022-01-25 14:40:00|9184.8|9183.3|9185.7|9184.2|9187|9185.5|9183.4|9181.9|586
1643121900000|2022-01-25 14:45:00|9185.5|9184|9180.7|9179.2|9185.8|9184.2|9179|9177.5|699
1643122200000|2022-01-25 14:50:00|9180.8|9179.3|9179.3|9177.8|9182.2|9180.4|9178.6|9177.1|577
1643122500000|2022-01-25 14:55:00|9179.5|9178|9182.8|9180.4|9183.4|9181|9177.2|9175.7|612
1643122800000|2022-01-25 15:00:00|9183|9180.6|9184.3|9182.8|9185|9183.1|9181|9178.7|758
1643123100000|2022-01-25 15:05:00|9184.2|9182.7|9189.7|9187.3|9189.8|9187.7|9182.1|9180.3|830
1643123400000|2022-01-25 15:10:00|9189.6|9187.2|9190.3|9187.9|9190.7|9188.9|9186.1|9184.2|814
1643123700000|2022-01-25 15:15:00|9190.1|9187.7|9189.4|9187.9|9190.2|9188.5|9186|9184.2|759
1643124000000|2022-01-25 15:20:00|9189.5|9188|9190|9188.5|9191.5|9189.5|9187.3|9185.5|651
1643124300000|2022-01-25 15:25:00|9189.9|9188.4|9189.4|9187.9|9190.6|9188.9|9187.4|9185.5|702
1643124600000|2022-01-25 15:30:00|9189.6|9188.1|9189.4|9187|9190.9|9189.4|9187|9185.1|679
1643124900000|2022-01-25 15:35:00|9189.2|9186.8|9190|9188.5|9192.8|9190.6|9187.2|9185.6|739
1643125200000|2022-01-25 15:40:00|9190.4|9188|9194.2|9192.7|9194.7|9192.8|9189.7|9188|665
1643125500000|2022-01-25 15:45:00|9194.1|9192.6|9192.8|9190.4|9195.6|9194.1|9190.9|9189|824
1643125800000|2022-01-25 15:50:00|9192.9|9190.5|9190.5|9189|9193.8|9192.3|9189.7|9187.9|715
1643126100000|2022-01-25 15:55:00|9190.6|9189.1|9195.2|9193.7|9196.5|9194.6|9190.3|9188.6|610
1643126400000|2022-01-25 16:00:00|9195.3|9193.8|9193.3|9191.8|9195.9|9194.4|9192.3|9190.6|585
1643126700000|2022-01-25 16:05:00|9193.4|9191.9|9191.7|9190.2|9193.6|9191.9|9189.3|9187.8|429
1643127000000|2022-01-25 16:10:00|9191.8|9190.3|9192.8|9191.3|9193.8|9191.9|9191.7|9189.9|478
1643127300000|2022-01-25 16:15:00|9192.9|9191.4|9190.6|9189.1|9194|9192|9190.5|9188.7|517
1643127600000|2022-01-25 16:20:00|9190.7|9189.2|9189.1|9187.6|9191.8|9189.9|9188.1|9186.6|423
1643127900000|2022-01-25 16:25:00|9189.6|9187.2|9191.6|9190.1|9192.6|9191|9188.7|9186.8|426
1643128200000|2022-01-25 16:30:00|9191.5|9190|9192.5|9191|9195.1|9193.1|9190.7|9189.2|500
1643128500000|2022-01-25 16:35:00|9192.6|9191.1|9192.3|9190.8|9194.1|9192.3|9191.1|9189.6|422
1643128800000|2022-01-25 16:40:00|9192.2|9190.7|9193.4|9191.9|9193.9|9192.1|9191.1|9189.4|253
1643129100000|2022-01-25 16:45:00|9193.5|9192|9193|9191.5|9195.7|9193.5|9193|9191.1|431
1643129400000|2022-01-25 16:50:00|9193.1|9191.6|9194.5|9193|9196.2|9194.3|9193|9191|372
1643129700000|2022-01-25 16:55:00|9194.2|9192.7|9194.8|9192.4|9195.3|9193.6|9193.5|9191.6|267
1643130000000|2022-01-25 17:00:00|9194.7|9192.3|9196|9194.5|9197.9|9195.8|9194.6|9192.3|388
1643130300000|2022-01-25 17:05:00|9195.9|9194.4|9195.4|9193.9|9197.5|9195.9|9194.9|9193.4|431
1643130600000|2022-01-25 17:10:00|9195.7|9194.2|9196.6|9195.1|9197.6|9196.1|9195.2|9193.7|425
1643130900000|2022-01-25 17:15:00|9196.7|9195.2|9197.5|9196|9197.7|9196|9194.3|9192.3|405
1643131200000|2022-01-25 17:20:00|9197.2|9195.7|9198.4|9196.9|9199|9197.1|9196.8|9194.9|323
1643131500000|2022-01-25 17:25:00|9198.5|9197|9196.1|9194.6|9198.5|9197|9195.7|9194.2|409
1643131800000|2022-01-25 17:30:00|9196|9194.5|9197.4|9195.9|9197.8|9196.2|9195.9|9194.4|379
1643132100000|2022-01-25 17:35:00|9197.6|9196.1|9196.8|9195.3|9197.6|9196.1|9196.4|9194.8|206
1643132400000|2022-01-25 17:40:00|9196.7|9195.2|9196.8|9195.3|9197.5|9196|9196.3|9194.7|205
1643132700000|2022-01-25 17:45:00|9196.7|9195.2|9198.7|9197.2|9199.7|9197.8|9196.7|9195.2|289
1643133000000|2022-01-25 17:50:00|9198.6|9197.1|9196.8|9195.3|9199.6|9198|9196.3|9194.3|391
1643133300000|2022-01-25 17:55:00|9196.9|9195.4|9194.1|9192.6|9197.4|9195.5|9193.7|9191.3|414
1643133600000|2022-01-25 18:00:00|9194.3|9192.8|9194.6|9192.2|9195|9193.1|9192.4|9190.1|493
1643133900000|2022-01-25 18:05:00|9194.2|9192.7|9193|9190.6|9194.7|9192.8|9190.8|9188.6|540
1643134200000|2022-01-25 18:10:00|9192.8|9190.4|9189.8|9188.3|9193.1|9191.3|9188.8|9186.9|517
1643134500000|2022-01-25 18:15:00|9189.9|9188.4|9188.2|9186.7|9191|9189.1|9188.2|9186.3|288
1643134800000|2022-01-25 18:20:00|9188.3|9186.8|9189.6|9187.2|9189.7|9187.6|9187.3|9185.8|326
1643135100000|2022-01-25 18:25:00|9189.7|9187.3|9191.4|9189|9192|9189.7|9189|9186.8|365
1643135400000|2022-01-25 18:30:00|9191.3|9188.9|9191.7|9189.3|9192.7|9190.8|9190.2|9187.9|406
1643135700000|2022-01-25 18:35:00|9191.6|9189.2|9193.2|9190.8|9193.6|9191.7|9190.4|9188.7|444
1643136000000|2022-01-25 18:40:00|9193.3|9190.9|9190.8|9189.3|9193.3|9191.1|9190.4|9188.5|336
1643136300000|2022-01-25 18:45:00|9190.7|9189.2|9190.6|9189.1|9192.9|9190.9|9189.7|9187.9|305
1643136600000|2022-01-25 18:50:00|9191.2|9188.8|9192.9|9190.5|9193.1|9191.2|9190.6|9188.6|266
1643136900000|2022-01-25 18:55:00|9193|9190.6|9190.1|9188.6|9194.1|9192.3|9189.7|9188|351
1643137200000|2022-01-25 19:00:00|9190.6|9188.2|9189.1|9187.6|9190.6|9188.7|9188.5|9186.4|329
1643137500000|2022-01-25 19:05:00|9189|9187.5|9190.5|9188.1|9190.7|9188.7|9189|9187.1|194
1643137800000|2022-01-25 19:10:00|9190.1|9188.6|9191.2|9188.8|9192.3|9190.4|9189.8|9188|221
1643138100000|2022-01-25 19:15:00|9191.3|9188.9|9190|9187.6|9192.7|9190.8|9188.7|9186.8|451
1643138400000|2022-01-25 19:20:00|9189.3|9187.8|9189.1|9187.6|9190.3|9188.1|9188.4|9186.5|306
1643138700000|2022-01-25 19:25:00|9189.2|9187.7|9191.2|9188.8|9191.3|9189.3|9189.1|9187.1|267
1643139000000|2022-01-25 19:30:00|9191.3|9188.9|9189.6|9187.2|9191.3|9189.2|9188.9|9187|250
1643139300000|2022-01-25 19:35:00|9189.5|9187.1|9190|9188.5|9190.1|9188.6|9188.3|9186.4|234
1643139600000|2022-01-25 19:40:00|9189.9|9188.4|9189.1|9187.6|9190.3|9188.8|9189|9187.2|125
1643139900000|2022-01-25 19:45:00|9189.7|9188.2|9187.5|9186|9190.1|9188.6|9186.8|9185.3|288
1643140200000|2022-01-25 19:50:00|9187.6|9186.1|9186.6|9185.1|9188|9186.5|9186.5|9185|215
1643140500000|2022-01-25 19:55:00|9186.5|9185|9184.3|9182.8|9186.9|9185.4|9184|9182.5|435
1643140800000|2022-01-25 20:00:00|9184.4|9182.9|9185.4|9183.9|9185.5|9184|9183.5|9182|420
1643141100000|2022-01-25 20:05:00|9185.3|9183.8|9188.3|9186.8|9188.8|9186.9|9184.9|9183.4|433
1643141400000|2022-01-25 20:10:00|9188.2|9186.7|9189.5|9187.1|9191.4|9189.5|9187.6|9185.8|400
1643141700000|2022-01-25 20:15:00|9189.4|9187.9|9188.6|9187.1|9190.4|9188.9|9188.4|9186.5|340
1643142000000|2022-01-25 20:20:00|9188.7|9187.2|9189|9186.6|9189.8|9187.9|9188.1|9186|318
1643142300000|2022-01-25 20:25:00|9188.9|9186.5|9188.8|9186.4|9189.8|9187.9|9188.3|9186.3|300
1643142600000|2022-01-25 20:30:00|9188.3|9186.8|9186.9|9185.4|9189.1|9187|9186.8|9184.8|349
1643142900000|2022-01-25 20:35:00|9187|9185.5|9187.7|9185.3|9188.1|9186.2|9186|9184.3|292
1643143200000|2022-01-25 20:40:00|9187.6|9185.2|9186.8|9184.4|9187.8|9185.7|9185.2|9183.1|405
1643143500000|2022-01-25 20:45:00|9186.7|9184.3|9185.1|9183.6|9186.9|9185.1|9184.9|9183.1|337
1643143800000|2022-01-25 20:50:00|9185|9183.5|9184.2|9182.7|9186|9184.4|9184.2|9182.7|298
1643144100000|2022-01-25 20:55:00|9184.1|9182.6|9181.8|9180.3|9184.4|9182.9|9180.4|9178.7|459
1643144400000|2022-01-25 21:00:00|9181.6|9180.1|9182.5|9181|9184|9181.9|9181.2|9179.6|306
1643144700000|2022-01-25 21:05:00|9182.4|9180.9|9182.6|9181.1|9183.5|9181.5|9182.4|9180.4|128
1643145000000|2022-01-25 21:10:00|9182.7|9181.2|9182.2|9180.7|9183.2|9181.2|9181.5|9179.8|87
1643145300000|2022-01-25 21:15:00|9182.3|9180.8|9182.5|9181|9182.8|9181.1|9181.8|9179.9|134
1643145600000|2022-01-25 21:20:00|9182.4|9180.9|9181.6|9180.1|9183.1|9181.2|9180.6|9178.8|146
1643145900000|2022-01-25 21:25:00|9182.1|9179.7|9183.7|9181.3|9183.9|9181.9|9180.9|9179|157
1643146200000|2022-01-25 21:30:00|9183.8|9181.4|9183.7|9181.3|9183.8|9181.9|9182.5|9180.6|156
1643146500000|2022-01-25 21:35:00|9183.6|9181.2|9183.4|9181.9|9183.9|9182|9182.9|9181|53
1643146800000|2022-01-25 21:40:00|9183.6|9182.1|9182.3|9179.9|9183.9|9182.1|9181.8|9179.7|68
1643147100000|2022-01-25 21:45:00|9182.2|9179.8|9181.2|9178.8|9182.5|9180.4|9180.8|9178.4|132
1643147400000|2022-01-25 21:50:00|9181.1|9178.7|9181.2|9178.8|9181.8|9179.4|9180.9|9178.4|95
1643147700000|2022-01-25 21:55:00|9181.5|9179.1|9187.8|9172.8|9187.9|9180.8|9181.2|9172.6|373
1643148000000|2022-01-25 22:00:00|9185.5|9177.2|9180.3|9165.3|9188.3|9178|9180.3|9165.3|54
1643148300000|2022-01-25 22:05:00|9180.1|9165.1|9183.3|9176.3|9186.4|9176.4|9179.7|9164.7|163
1643148600000|2022-01-25 22:10:00|9185.9|9173.2|9184.7|9174.6|9186.5|9176.9|9183.2|9173.2|230
1643148900000|2022-01-25 22:15:00|9184.6|9174.4|9184.5|9175.5|9185.9|9177.5|9183.3|9173.6|230
1643149200000|2022-01-25 22:20:00|9184.4|9174.8|9184|9175.5|9184.9|9176.8|9183.6|9172.9|196
1643149500000|2022-01-25 22:25:00|9184.4|9175.1|9185.3|9174.3|9185.3|9176.8|9182.8|9173.2|246
1643149800000|2022-01-25 22:30:00|9189.9|9174.9|9189|9174|9192|9177|9187|9172|256
1643150100000|2022-01-25 22:35:00|9189.6|9174.6|9188.7|9173.7|9192|9177|9187.6|9172.6|249
1643150400000|2022-01-25 22:40:00|9189|9174|9188.8|9173.8|9190.2|9175.2|9187.2|9172.2|328
1643150700000|2022-01-25 22:45:00|9190.7|9175.7|9189.2|9174.2|9191.5|9176.5|9187|9172|284
1643151000000|2022-01-25 22:50:00|9187.7|9172.7|9188.9|9173.9|9191.1|9176.1|9187.2|9172.2|298
1643151300000|2022-01-25 22:55:00|9188.6|9173.6|9188.1|9173.1|9189.9|9174.9|9186.3|9171.3|477
1643151600000|2022-01-25 23:00:00|9189|9174|9179.8|9176.7|9189.5|9178.3|9179|9171.3|664
1643151900000|2022-01-25 23:05:00|9179.5|9176.8|9180.1|9177.5|9180.6|9177.7|9179.3|9176.5|202
1643152200000|2022-01-25 23:10:00|9180|9177.6|9180|9177.6|9180.2|9177.7|9179.3|9176.8|95
1643152500000|2022-01-25 23:15:00|9180.2|9177.8|9180.3|9177.9|9180.9|9179|9179.6|9177.2|147
1643152800000|2022-01-25 23:20:00|9180.4|9178|9180.8|9178.4|9181|9178.9|9180.2|9177.9|71
1643153100000|2022-01-25 23:25:00|9180.7|9178.3|9181|9178.6|9181.1|9179.2|9180.3|9178|73
1643153400000|2022-01-25 23:30:00|9181.1|9178.7|9180.8|9178.4|9181.3|9179.3|9180.3|9177.9|129
1643153700000|2022-01-25 23:35:00|9180.7|9178.3|9180.5|9178.1|9181.1|9179.3|9179.8|9177.9|110
1643154000000|2022-01-25 23:40:00|9180.6|9178.2|9180.5|9178.1|9180.9|9178.7|9179.5|9177.4|114
1643154300000|2022-01-25 23:45:00|9180.4|9178|9179.8|9178.3|9180.5|9178.5|9179.4|9177.4|103
1643154600000|2022-01-25 23:50:00|9179.7|9178.2|9180.4|9178|9180.6|9178.6|9179.7|9177.7|111
1643154900000|2022-01-25 23:55:00|9180.3|9177.9|9180.7|9178.3|9180.9|9178.8|9179.8|9177.7|149
1643155200000|2022-01-26 00:00:00|9180.6|9178.2|9180.7|9178.3|9180.9|9178.9|9179.1|9177.3|264
1643155500000|2022-01-26 00:05:00|9180.6|9178.2|9180.8|9179.3|9181.1|9179.3|9179.7|9177.9|216
1643155800000|2022-01-26 00:10:00|9180.7|9179.2|9179|9176.6|9180.7|9179.2|9178.1|9176.4|223
1643156100000|2022-01-26 00:15:00|9178.9|9176.5|9178.3|9176.8|9179.5|9177.4|9178.1|9176.2|149
1643156400000|2022-01-26 00:20:00|9178.2|9176.7|9178.9|9176.5|9179.5|9177.6|9178.1|9176.3|128
1643156700000|2022-01-26 00:25:00|9178.3|9176.8|9178.3|9176.8|9179.5|9177.6|9178.2|9176.3|128
1643157000000|2022-01-26 00:30:00|9178.4|9176.9|9179|9177.5|9179.6|9177.6|9178.2|9176.3|88
1643157300000|2022-01-26 00:35:00|9178.9|9177.4|9179|9177.5|9179.6|9177.6|9178.8|9177|65
1643157600000|2022-01-26 00:40:00|9178.9|9177.4|9180.1|9178.6|9180.4|9178.6|9178.9|9177|97
1643157900000|2022-01-26 00:45:00|9180.6|9178.2|9179.9|9178.4|9180.9|9179|9179.7|9177.9|125
1643158200000|2022-01-26 00:50:00|9180|9178.5|9181|9178.6|9181.1|9179.1|9179.7|9177.9|187
1643158500000|2022-01-26 00:55:00|9180.5|9179|9181.6|9179.2|9181.7|9180|9179.8|9177.9|273
1643158800000|2022-01-26 01:00:00|9181.5|9179.1|9181.4|9179|9182.8|9180.8|9180.6|9178.3|234
1643159100000|2022-01-26 01:05:00|9181.3|9178.9|9181.5|9179.1|9181.8|9179.7|9180.6|9178.6|109
1643159400000|2022-01-26 01:10:00|9181.4|9179|9181.2|9178.8|9181.5|9179.5|9179.6|9177.8|116
1643159700000|2022-01-26 01:15:00|9181.1|9178.7|9180.8|9179.3|9181.4|9179.5|9180.5|9178.7|97
1643160000000|2022-01-26 01:20:00|9180.9|9179.4|9180|9178.5|9181.3|9179.4|9179.8|9178|114
1643160300000|2022-01-26 01:25:00|9180.1|9178.6|9181.6|9179.2|9181.7|9179.7|9179.9|9178.1|165
1643160600000|2022-01-26 01:30:00|9181.3|9179.8|9181.4|9179|9182|9180.1|9180.6|9178.7|142
1643160900000|2022-01-26 01:35:00|9181.3|9178.9|9181|9179.5|9181.9|9180|9180.8|9178.9|181
1643161200000|2022-01-26 01:40:00|9181.1|9179.6|9181.8|9179.4|9181.9|9180|9180.8|9178.9|99
1643161500000|2022-01-26 01:45:00|9181.3|9179.8|9181.4|9179.9|9182.1|9180.1|9180.8|9179.2|108
1643161800000|2022-01-26 01:50:00|9181.5|9180|9180.9|9179.4|9181.9|9180.1|9180.7|9178.8|112
1643162100000|2022-01-26 01:55:00|9180.8|9179.3|9180.5|9179|9181.5|9179.6|9180.4|9178.8|79
1643162400000|2022-01-26 02:00:00|9180.6|9179.1|9178.7|9177.2|9181.1|9179.1|9178.7|9177|152
1643162700000|2022-01-26 02:05:00|9178.8|9177.3|9177.6|9175.2|9179.3|9177.3|9176.3|9174.4|168
1643163000000|2022-01-26 02:10:00|9177.7|9175.3|9177.1|9175.6|9177.8|9175.8|9176.7|9174.8|151
1643163300000|2022-01-26 02:15:00|9177|9175.5|9176.6|9175.1|9177.6|9175.9|9176.5|9174.7|127
1643163600000|2022-01-26 02:20:00|9176.7|9175.2|9177|9175.5|9177.5|9175.7|9176.5|9175|109
1643163900000|2022-01-26 02:25:00|9176.9|9175.4|9177.2|9175.7|9177.6|9175.8|9176.9|9175.2|64
1643164200000|2022-01-26 02:30:00|9177.3|9175.8|9177.3|9175.8|9177.6|9176.1|9176.5|9175|147
1643164500000|2022-01-26 02:35:00|9177.2|9175.7|9177.3|9175.8|9177.4|9175.9|9177.1|9175.6|95
1643164800000|2022-01-26 02:40:00|9177.2|9175.7|9176.5|9175|9177.8|9175.9|9176.2|9174.5|92
1643165100000|2022-01-26 02:45:00|9176.6|9175.1|9176.3|9174.8|9177|9175.1|9176.2|9174.4|112
1643165400000|2022-01-26 02:50:00|9176.2|9174.7|9174.6|9173.1|9176.8|9174.7|9174.2|9171.8|181
1643165700000|2022-01-26 02:55:00|9175.1|9172.7|9176.4|9174.9|9177.4|9175.4|9175|9172.7|335
1643166000000|2022-01-26 03:00:00|9176.3|9174.8|9175.2|9173.7|9177.2|9175.5|9174.9|9173.2|152
1643166300000|2022-01-26 03:05:00|9175.3|9173.8|9174.4|9172|9175.3|9173.8|9173.6|9171.6|204
1643166600000|2022-01-26 03:10:00|9174.5|9172.1|9174.5|9173|9175.1|9173.3|9174.1|9172.1|118
1643166900000|2022-01-26 03:15:00|9174.6|9173.1|9172.7|9171.2|9175.4|9173.7|9172.2|9170.2|183
1643167200000|2022-01-26 03:20:00|9172.6|9171.1|9172.9|9171.4|9173.2|9171.5|9172.4|9170.5|97
1643167500000|2022-01-26 03:25:00|9173|9171.5|9173.2|9171.7|9174.3|9172.4|9172.8|9171.1|155
1643167800000|2022-01-26 03:30:00|9173.1|9171.6|9174.5|9173|9175.2|9173.4|9173.1|9171.6|140
1643168100000|2022-01-26 03:35:00|9174.4|9172.9|9174.6|9173.1|9175.4|9173.4|9174.3|9172.7|112
1643168400000|2022-01-26 03:40:00|9174.7|9173.2|9175.4|9173.9|9175.9|9174|9174.6|9172.9|128
1643168700000|2022-01-26 03:45:00|9175.3|9173.8|9177.3|9175.8|9177.9|9176.4|9175.3|9173.8|54
1643169000000|2022-01-26 03:50:00|9177.2|9175.7|9177.2|9175.7|9178|9176.1|9177|9175.1|85
1643169300000|2022-01-26 03:55:00|9177.1|9175.6|9175.6|9174.1|9177.6|9175.7|9175.4|9173.6|52
1643169600000|2022-01-26 04:00:00|9175.7|9174.2|9176.8|9175.3|9176.8|9175.3|9175.5|9173.8|90
1643169900000|2022-01-26 04:05:00|9177.2|9174.8|9177|9175.5|9177.7|9175.9|9176.4|9174.8|70
1643170200000|2022-01-26 04:10:00|9176.9|9175.4|9175.9|9174.4|9177.7|9175.8|9175.4|9173.7|96
1643170500000|2022-01-26 04:15:00|9175.8|9174.3|9176.5|9175|9177.3|9175.3|9175.3|9173.5|121
1643170800000|2022-01-26 04:20:00|9176.4|9174.9|9175.6|9174.1|9176.4|9174.9|9174.9|9173|103
1643171100000|2022-01-26 04:25:00|9175.7|9174.2|9176.2|9174.7|9176.8|9174.9|9175.3|9173.8|85
1643171400000|2022-01-26 04:30:00|9176.3|9174.8|9176.5|9174.1|9177.4|9175.5|9176|9174|160
1643171700000|2022-01-26 04:35:00|9176.4|9174|9176|9173.6|9177.2|9175.3|9174.9|9172.8|168
1643172000000|2022-01-26 04:40:00|9175.9|9173.5|9177.4|9175|9177.5|9175.5|9175.1|9173.2|165
1643172300000|2022-01-26 04:45:00|9177.3|9174.9|9177.2|9174.8|9177.8|9175.8|9176.4|9174.5|132
1643172600000|2022-01-26 04:50:00|9177.1|9174.7|9177.7|9176.2|9178.2|9176.5|9176.6|9174.7|116
1643172900000|2022-01-26 04:55:00|9178.1|9175.7|9177.4|9175.9|9178.6|9176.6|9177.2|9175.3|93
1643173200000|2022-01-26 05:00:00|9177.5|9176|9177.1|9175.6|9177.9|9176.2|9177|9175.2|102
1643173500000|2022-01-26 05:05:00|9177.2|9175.7|9176.2|9174.7|9177.7|9175.7|9176.1|9174.5|82
1643173800000|2022-01-26 05:10:00|9176.3|9174.8|9176.2|9174.7|9177|9175.1|9176.1|9174.2|80
1643174100000|2022-01-26 05:15:00|9176.3|9174.8|9176.8|9175.3|9177|9175.5|9175.9|9174.1|112
1643174400000|2022-01-26 05:20:00|9177.1|9174.7|9175.7|9174.2|9177.1|9175.1|9175.5|9173.6|118
1643174700000|2022-01-26 05:25:00|9175.6|9174.1|9176.6|9174.2|9177.1|9175.2|9175.5|9173.6|108
1643175000000|2022-01-26 05:30:00|9176.1|9174.6|9175.7|9174.2|9176.7|9175|9175.6|9174.1|60
1643175300000|2022-01-26 05:35:00|9175.8|9174.3|9176.1|9174.6|9176.5|9175|9175.5|9173.7|59
1643175600000|2022-01-26 05:40:00|9176.3|9174.8|9176.3|9174.8|9177.3|9175.5|9176.3|9174.4|106
1643175900000|2022-01-26 05:45:00|9176.4|9174.9|9175.8|9174.3|9176.4|9174.9|9175.4|9173.4|101
1643176200000|2022-01-26 05:50:00|9175.7|9174.2|9175.9|9174.4|9177|9175|9175.7|9173.9|103
1643176500000|2022-01-26 05:55:00|9176.4|9174|9175.5|9174|9176.4|9174.2|9174.8|9173.1|165
1643176800000|2022-01-26 06:00:00|9175.4|9173.9|9175.4|9173.9|9176.7|9174.7|9174.9|9173.4|119
1643177100000|2022-01-26 06:05:00|9175.5|9174|9175.7|9174.2|9176.2|9174.6|9175.4|9173.5|134
1643177400000|2022-01-26 06:10:00|9175.5|9174|9174.8|9173.3|9176.3|9174.8|9174.6|9173.1|139
1643177700000|2022-01-26 06:15:00|9174.7|9173.2|9175.3|9173.8|9176.2|9174.4|9174.7|9173.2|162
1643178000000|2022-01-26 06:20:00|9175.2|9173.7|9175.1|9172.7|9175.8|9174.1|9174.5|9172.6|158
1643178300000|2022-01-26 06:25:00|9174.6|9173.1|9175.1|9172.7|9175.7|9174|9174.5|9172.6|155
1643178600000|2022-01-26 06:30:00|9175|9172.6|9176.2|9174.7|9176.8|9174.9|9174.7|9172.6|161
1643178900000|2022-01-26 06:35:00|9176.3|9174.8|9177.3|9175.8|9177.9|9176.3|9176.2|9174.3|132
1643179200000|2022-01-26 06:40:00|9177.4|9175.9|9178.8|9177.3|9178.9|9177.4|9177.2|9175.3|126
1643179500000|2022-01-26 06:45:00|9178.7|9177.2|9179.4|9177.9|9179.9|9178.1|9178.6|9176.9|120
1643179800000|2022-01-26 06:50:00|9179.3|9177.8|9182.8|9181.3|9183.7|9181.9|9179.3|9177.5|219
1643180100000|2022-01-26 06:55:00|9182.9|9181.4|9188.2|9185.8|9188.2|9186.2|9182.9|9180.9|173
1643180400000|2022-01-26 07:00:00|9188.1|9185.7|9187.3|9185.8|9188.6|9186.4|9186.1|9184.2|272
1643180700000|2022-01-26 07:05:00|9187.8|9185.4|9186.7|9184.3|9189.8|9187.8|9186.3|9184.1|365
1643181000000|2022-01-26 07:10:00|9186.8|9184.4|9185.9|9184.4|9187.4|9185.2|9185.4|9183.6|299
1643181300000|2022-01-26 07:15:00|9185.8|9184.3|9189.6|9187.2|9189.7|9187.7|9185.8|9184.1|261
1643181600000|2022-01-26 07:20:00|9189.7|9187.3|9191.3|9189.8|9191.9|9190|9188.9|9187|146
1643181900000|2022-01-26 07:25:00|9191.4|9189.9|9189.9|9188.4|9191.9|9190.1|9188.1|9186.1|244
1643182200000|2022-01-26 07:30:00|9189.8|9188.3|9190.8|9189.3|9191.6|9189.8|9188.2|9186.3|295
1643182500000|2022-01-26 07:35:00|9191.3|9188.9|9192.6|9191.1|9193.1|9191.1|9189.9|9187.9|205
1643182800000|2022-01-26 07:40:00|9192.5|9191|9193.9|9191.5|9194.2|9192.2|9192.3|9190.3|228
1643183100000|2022-01-26 07:45:00|9193.8|9191.4|9195.7|9193.3|9196.6|9194.2|9192.7|9191|313
1643183400000|2022-01-26 07:50:00|9195.3|9193.8|9199.2|9196.8|9200|9198.4|9195.2|9193.3|358
1643183700000|2022-01-26 07:55:00|9199.3|9196.9|9200.3|9198.8|9201.1|9199.1|9198.5|9196.5|406
1643184000000|2022-01-26 08:00:00|9200.2|9198.7|9198.9|9197.4|9202.6|9200.7|9197.7|9195.8|559
1643184300000|2022-01-26 08:05:00|9199.1|9197.6|9196.6|9195.1|9199.7|9197.8|9195.9|9194.3|382
1643184600000|2022-01-26 08:10:00|9196.5|9195|9194.4|9192.9|9197.2|9195.3|9194.1|9192.1|360
1643184900000|2022-01-26 08:15:00|9195.1|9192.7|9200|9198.5|9200.6|9198.9|9194.6|9192.6|562
1643185200000|2022-01-26 08:20:00|9200.2|9198.7|9197.7|9196.2|9202.3|9200.4|9196.4|9194|602
1643185500000|2022-01-26 08:25:00|9197.8|9196.3|9198.4|9196.9|9199.8|9198|9196.1|9194|379
1643185800000|2022-01-26 08:30:00|9198.5|9197|9200|9198.5|9200.7|9198.9|9197.7|9196.2|338
1643186100000|2022-01-26 08:35:00|9199.9|9198.4|9200.7|9199.2|9200.9|9199.4|9197.4|9195.9|484
1643186400000|2022-01-26 08:40:00|9200.9|9199.4|9201.1|9199.6|9202.8|9200.8|9198.4|9196.5|497
1643186700000|2022-01-26 08:45:00|9201|9199.5|9201.6|9200.1|9202.9|9201|9199.3|9197.8|451
1643187000000|2022-01-26 08:50:00|9201.7|9200.2|9205|9203.5|9205.6|9204.1|9201.6|9200.1|392
1643187300000|2022-01-26 08:55:00|9205.1|9203.6|9202.9|9201.4|9205.2|9203.7|9201.2|9199.7|401
1643187600000|2022-01-26 09:00:00|9203.1|9201.6|9197.7|9196.2|9204.3|9202.8|9197.4|9195.9|566
1643187900000|2022-01-26 09:05:00|9197.6|9196.1|9200.8|9199.3|9201.9|9200.4|9196.5|9195|435
1643188200000|2022-01-26 09:10:00|9201.4|9199.9|9199.2|9197.7|9202.1|9200.4|9198.4|9196.9|392
1643188500000|2022-01-26 09:15:00|9199.1|9197.6|9205|9203.5|9205.5|9203.6|9199.1|9197.6|461
1643188800000|2022-01-26 09:20:00|9205.1|9203.6|9207.1|9205.6|9207.7|9206.2|9204.7|9202.7|447
1643189100000|2022-01-26 09:25:00|9207|9205.5|9205.1|9202.7|9207.2|9205.7|9204.3|9202.5|369
1643189400000|2022-01-26 09:30:00|9205|9202.6|9206.6|9205.1|9206.7|9205.2|9203.1|9201.6|502
1643189700000|2022-01-26 09:35:00|9206.8|9205.3|9205.9|9204.4|9206.8|9205.3|9204.1|9202.6|337
1643190000000|2022-01-26 09:40:00|9205.8|9204.3|9204.1|9202.6|9206.5|9205|9203.6|9202.1|233
1643190300000|2022-01-26 09:45:00|9204.2|9202.7|9201.8|9200.3|9205.1|9203.3|9200.1|9198.6|414
1643190600000|2022-01-26 09:50:00|9201.7|9200.2|9204.9|9203.4|9205|9203.5|9200.8|9199|469
1643190900000|2022-01-26 09:55:00|9204.8|9203.3|9202.8|9201.3|9205.2|9203.4|9201.5|9200|527
1643191200000|2022-01-26 10:00:00|9202.6|9201.1|9204.5|9203|9204.8|9203|9201.8|9200.3|385
1643191500000|2022-01-26 10:05:00|9204.6|9203.1|9205.9|9204.4|9206.8|9205.2|9203.9|9202.2|489
1643191800000|2022-01-26 10:10:00|9205.8|9204.3|9205|9203.5|9207.2|9205.7|9204.9|9203.3|428
1643192100000|2022-01-26 10:15:00|9204.9|9203.4|9208.2|9205.8|9208.6|9206.6|9204.9|9203.2|407
1643192400000|2022-01-26 10:20:00|9207.4|9205.9|9205.1|9203.6|9208.7|9206.7|9204.7|9203.2|439
1643192700000|2022-01-26 10:25:00|9205.2|9203.7|9204.6|9203.1|9205.7|9204.1|9203.8|9202.3|326
1643193000000|2022-01-26 10:30:00|9204.5|9203|9205|9203.5|9205.1|9203.6|9202|9200|273
1643193300000|2022-01-26 10:35:00|9205.1|9203.6|9206|9204.5|9206.8|9205.3|9204.5|9203|304
1643193600000|2022-01-26 10:40:00|9205.7|9204.2|9204|9202.5|9206.5|9204.6|9203.6|9201.8|318
1643193900000|2022-01-26 10:45:00|9203.9|9202.4|9207|9205.5|9207.8|9206.3|9203.8|9201.9|384
1643194200000|2022-01-26 10:50:00|9206.9|9205.4|9206.6|9205.1|9208|9206.4|9206.1|9204.5|397
1643194500000|2022-01-26 10:55:00|9206.5|9205|9204.3|9202.8|9206.9|9205.1|9204.2|9202.2|351
1643194800000|2022-01-26 11:00:00|9204.2|9202.7|9204.7|9203.2|9205.8|9204.1|9203.3|9201.3|464
1643195100000|2022-01-26 11:05:00|9204.8|9203.3|9204.3|9202.8|9204.9|9203.4|9202.7|9200.9|397
1643195400000|2022-01-26 11:10:00|9204.2|9202.7|9203.1|9201.6|9204.6|9202.9|9201|9199.5|367
1643195700000|2022-01-26 11:15:00|9203.2|9201.7|9201.7|9200.2|9204.1|9202.6|9201.3|9199.8|256
1643196000000|2022-01-26 11:20:00|9201.6|9200.1|9202.8|9201.3|9203.3|9201.8|9201.5|9199.8|351
1643196300000|2022-01-26 11:25:00|9202.7|9201.2|9202.5|9201|9204.8|9203.3|9201.3|9199.8|352
1643196600000|2022-01-26 11:30:00|9202.4|9200.9|9204.1|9201.7|9204.1|9202.5|9202.2|9200.6|254
1643196900000|2022-01-26 11:35:00|9204.3|9201.9|9203.2|9201.7|9205.2|9203.7|9202|9200.5|286
1643197200000|2022-01-26 11:40:00|9203.1|9201.6|9203.4|9201.9|9204.5|9202.5|9202.5|9201|304
1643197500000|2022-01-26 11:45:00|9203.3|9201.8|9202.3|9200.8|9203.8|9202.3|9201|9199.3|317
1643197800000|2022-01-26 11:50:00|9202.2|9200.7|9203.1|9201.6|9206.1|9204.6|9202.2|9200.7|463
1643198100000|2022-01-26 11:55:00|9203|9201.5|9205.1|9202.7|9207.7|9206.2|9202.8|9201.3|385
1643198400000|2022-01-26 12:00:00|9205|9202.6|9204.6|9202.2|9206.3|9204.3|9202.7|9201.2|419
1643198700000|2022-01-26 12:05:00|9204.7|9202.3|9205.7|9204.2|9206.4|9204.5|9204.5|9202.3|318
1643199000000|2022-01-26 12:10:00|9205.6|9204.1|9204.8|9203.3|9207.6|9206.1|9203.9|9202.2|426
1643199300000|2022-01-26 12:15:00|9204.7|9203.2|9202.5|9201|9207|9205|9202.1|9200.6|486
1643199600000|2022-01-26 12:20:00|9202.4|9200.9|9200.8|9199.3|9202.8|9201.3|9200|9198.2|387
1643199900000|2022-01-26 12:25:00|9200.7|9199.2|9200.6|9199.1|9202.2|9200.3|9199.1|9197.4|341
1643200200000|2022-01-26 12:30:00|9200.5|9199|9200.5|9199|9201|9199.5|9200.1|9198.5|232
1643200500000|2022-01-26 12:35:00|9200.4|9198.9|9201.8|9200.3|9202.5|9201|9200.4|9198.9|324
1643200800000|2022-01-26 12:40:00|9201.9|9200.4|9198.9|9197.4|9202.4|9200.7|9198.5|9197|336
1643201100000|2022-01-26 12:45:00|9198.8|9197.3|9200.3|9198.8|9201.9|9200.2|9198.5|9196.8|563
1643201400000|2022-01-26 12:50:00|9200.4|9198.9|9202.6|9201.1|9202.7|9201.2|9200.2|9198.7|218
1643201700000|2022-01-26 12:55:00|9202.7|9201.2|9207|9205.5|9207.1|9205.6|9202.7|9201.2|404
1643202000000|2022-01-26 13:00:00|9206.9|9205.4|9207.4|9205.9|9207.7|9206.2|9204.7|9203.2|446
1643202300000|2022-01-26 13:05:00|9207.3|9205.8|9210.5|9209|9211.6|9209.4|9204.6|9203.1|453
1643202600000|2022-01-26 13:10:00|9210.4|9208.9|9210.3|9208.8|9210.7|9209.2|9208.5|9206.8|444
1643202900000|2022-01-26 13:15:00|9210.4|9208.9|9210.4|9208.9|9210.7|9209|9208.4|9206.9|359
1643203200000|2022-01-26 13:20:00|9210.3|9208.8|9207.3|9205.8|9211.1|9209.6|9206|9204.2|507
1643203500000|2022-01-26 13:25:00|9207.2|9205.7|9209.1|9206.7|9209.1|9207.6|9206.6|9205.1|437
1643203800000|2022-01-26 13:30:00|9208.9|9206.5|9208.4|9206.9|9210.8|9209.3|9207.6|9205.8|447
1643204100000|2022-01-26 13:35:00|9208.5|9207|9208|9206.5|9209.2|9207.4|9206.9|9205.4|363
1643204400000|2022-01-26 13:40:00|9207.8|9206.3|9208.3|9206.8|9210.7|9209.2|9207.5|9205.7|401
1643204700000|2022-01-26 13:45:00|9208.2|9206.7|9208|9206.5|9209.4|9207.9|9207.3|9205.7|418
1643205000000|2022-01-26 13:50:00|9208.1|9206.6|9205.5|9204|9208.1|9206.6|9205|9203.5|427
1643205300000|2022-01-26 13:55:00|9205.7|9204.2|9204.3|9202.8|9206.9|9205.4|9203|9201.5|547
1643205600000|2022-01-26 14:00:00|9204.5|9203|9200.7|9199.2|9205.5|9203.7|9200.6|9199.1|515
1643205900000|2022-01-26 14:05:00|9200.8|9199.3|9196.6|9195.1|9201.5|9200|9196.1|9194.6|497
1643206200000|2022-01-26 14:10:00|9196.9|9195.4|9195.2|9193.7|9197.1|9195.4|9194.1|9192.6|453
1643206500000|2022-01-26 14:15:00|9195.1|9193.6|9198.1|9196.6|9199.2|9197.5|9195.1|9193.6|464
1643206800000|2022-01-26 14:20:00|9198.2|9196.7|9196.1|9194.6|9198.7|9197.1|9194.4|9192.7|610
1643207100000|2022-01-26 14:25:00|9196|9194.5|9190.9|9189.4|9196.1|9194.6|9189.6|9188.1|565
1643207400000|2022-01-26 14:30:00|9190.8|9189.3|9194.8|9193.3|9197.6|9195.3|9190.8|9189.3|532
1643207700000|2022-01-26 14:35:00|9194.9|9193.4|9194.2|9192.7|9196.8|9195.3|9193.4|9191.9|526
1643208000000|2022-01-26 14:40:00|9194.3|9192.8|9200.7|9198.3|9201.7|9199.3|9192.6|9190.8|817
1643208300000|2022-01-26 14:45:00|9200.8|9198.4|9200|9198.5|9202.3|9200.6|9199|9197.5|602
1643208600000|2022-01-26 14:50:00|9200.1|9198.6|9200.1|9198.6|9200.6|9199|9197.4|9195.8|704
1643208900000|2022-01-26 14:55:00|9200|9198.5|9204|9201.6|9204.2|9201.8|9198.6|9197.1|643
1643209200000|2022-01-26 15:00:00|9204.1|9201.7|9205.3|9203.8|9207.4|9205.5|9199.1|9196.6|944
1643209500000|2022-01-26 15:05:00|9205|9203.5|9202.2|9200.7|9205.8|9204.2|9201.6|9199.7|505
1643209800000|2022-01-26 15:10:00|9202.1|9200.6|9204.1|9202.6|9205.1|9203.6|9201.7|9199.7|606
1643210100000|2022-01-26 15:15:00|9204|9202.5|9205.9|9204.4|9206.1|9204.4|9203|9201|479
1643210400000|2022-01-26 15:20:00|9205.8|9204.3|9207.8|9206.3|9208.9|9207.4|9203.3|9201.8|480
1643210700000|2022-01-26 15:25:00|9208.3|9206.8|9205.2|9203.7|9209|9207.4|9204.1|9202.6|474
1643211000000|2022-01-26 15:30:00|9205.1|9203.6|9205.1|9203.6|9206.1|9204.6|9203.7|9202.2|378
1643211300000|2022-01-26 15:35:00|9205|9203.5|9207.8|9206.3|9209|9207.5|9204.3|9202.8|458
1643211600000|2022-01-26 15:40:00|9208|9206.5|9206.8|9205.3|9208.6|9207|9205.8|9204.3|440
1643211900000|2022-01-26 15:45:00|9206.9|9205.4|9205.1|9203.6|9207.4|9205.9|9203|9201.5|495
1643212200000|2022-01-26 15:50:00|9205|9203.5|9208.9|9207.4|9209.7|9207.5|9204.8|9203.3|568
1643212500000|2022-01-26 15:55:00|9208.8|9207.3|9212.2|9210.7|9213.3|9211.1|9208.5|9206.5|606
1643212800000|2022-01-26 16:00:00|9212.4|9210.9|9210.1|9208.6|9214.2|9212.1|9209.5|9208|698
1643213100000|2022-01-26 16:05:00|9210|9208.5|9212.3|9210.8|9213.5|9212|9209.4|9207.9|492
1643213400000|2022-01-26 16:10:00|9212.1|9210.6|9210.2|9208.7|9212.8|9211.3|9208.2|9206.7|403
1643213700000|2022-01-26 16:15:00|9210.3|9208.8|9212.7|9211.2|9213.4|9211.6|9210.2|9208.7|271
1643214000000|2022-01-26 16:20:00|9212.5|9211|9212.7|9211.2|9214.7|9213.1|9212.3|9210.8|295
1643214300000|2022-01-26 16:25:00|9212.6|9211.1|9216.1|9214.6|9217.5|9215.5|9212|9210.5|358
1643214600000|2022-01-26 16:30:00|9216|9214.5|9213|9210.6|9217.4|9215.5|9212.7|9210.3|478
1643214900000|2022-01-26 16:35:00|9212.9|9210.5|9213.9|9212.4|9214.5|9212.7|9210.2|9208.2|563
1643215200000|2022-01-26 16:40:00|9214|9212.5|9213.2|9210.8|9214.8|9213|9212.3|9210.3|331
1643215500000|2022-01-26 16:45:00|9213.1|9210.7|9211.4|9209|9215.4|9213.4|9210.3|9208.4|495
1643215800000|2022-01-26 16:50:00|9211.2|9209.7|9213.6|9212.1|9213.7|9212.1|9210.4|9208.4|448
1643216100000|2022-01-26 16:55:00|9213.4|9211.9|9215|9213.5|9215|9213.5|9213|9211.1|411
1643216400000|2022-01-26 17:00:00|9214.9|9213.4|9213.6|9212.1|9215.6|9213.8|9213.3|9211.4|508
1643216700000|2022-01-26 17:05:00|9213.7|9212.2|9213|9211.5|9213.9|9212.2|9211.4|9209.8|438
1643217000000|2022-01-26 17:10:00|9213.1|9211.6|9214.4|9212.9|9215.7|9214.1|9212.6|9210.6|420
1643217300000|2022-01-26 17:15:00|9214.3|9212.8|9214.5|9213|9215.4|9213.7|9212.8|9210.8|391
1643217600000|2022-01-26 17:20:00|9214.7|9213.2|9212.6|9211.1|9215.6|9213.9|9212.6|9210.9|329
1643217900000|2022-01-26 17:25:00|9212.7|9211.2|9211.4|9209.9|9213.1|9211.3|9210.9|9209.4|264
1643218200000|2022-01-26 17:30:00|9211.2|9209.7|9211.7|9210.2|9213.6|9211.7|9211.1|9209.4|324
1643218500000|2022-01-26 17:35:00|9212.2|9210.7|9213.8|9212.3|9214.4|9212.7|9211.7|9210|336
1643218800000|2022-01-26 17:40:00|9213.7|9212.2|9213.2|9211.7|9214.1|9212.3|9212.5|9210.7|194
1643219100000|2022-01-26 17:45:00|9213.3|9211.8|9212|9210.5|9213.7|9212.2|9210.9|9209.4|295
1643219400000|2022-01-26 17:50:00|9211.9|9210.4|9212.2|9210.7|9213.9|9212|9211.8|9210.3|218
1643219700000|2022-01-26 17:55:00|9212.1|9210.6|9210|9208.5|9212.2|9210.7|9208.8|9207.3|226
1643220000000|2022-01-26 18:00:00|9210.1|9207.7|9208.5|9207|9210.1|9208.6|9206.2|9204.2|400
1643220300000|2022-01-26 18:05:00|9208.7|9206.3|9208.6|9207.1|9210.3|9208.8|9208.3|9206.2|301
1643220600000|2022-01-26 18:10:00|9208.5|9207|9207.9|9205.5|9208.5|9207|9206.3|9204.3|314
1643220900000|2022-01-26 18:15:00|9208.1|9205.7|9207.2|9205.7|9208.1|9206.2|9205.9|9204.1|250
1643221200000|2022-01-26 18:20:00|9207.3|9205.8|9207.6|9205.2|9207.8|9205.9|9205.9|9203.8|367
1643221500000|2022-01-26 18:25:00|9207.5|9205.1|9208|9205.6|9208.2|9206.3|9206.8|9204.6|279
1643221800000|2022-01-26 18:30:00|9208.1|9205.7|9207.1|9204.7|9208.1|9206|9205.6|9203.6|319
1643222100000|2022-01-26 18:35:00|9207.2|9204.8|9207.3|9204.9|9207.9|9205.9|9206|9203.6|355
1643222400000|2022-01-26 18:40:00|9207.5|9205.1|9206.5|9204.1|9207.5|9205.3|9205.8|9203.4|329
1643222700000|2022-01-26 18:45:00|9206.6|9204.2|9207.9|9205.5|9208.3|9206.3|9205.8|9203.4|352
1643223000000|2022-01-26 18:50:00|9207.8|9205.4|9208.6|9206.2|9209.4|9207|9207.3|9205.1|390
1643223300000|2022-01-26 18:55:00|9208.1|9206.6|9211.3|9208.1|9212.3|9208.7|9208|9205.9|448
1643223600000|2022-01-26 19:00:00|9211.4|9208.3|9219.1|9216.7|9219.2|9216.8|9201.7|9198.4|989
1643223900000|2022-01-26 19:05:00|9219|9216.6|9215.3|9212.9|9221.1|9218.8|9212.5|9210.1|1150
1643224200000|2022-01-26 19:10:00|9215.1|9212.7|9205.8|9203.4|9215.1|9212.8|9205.4|9203.3|1038
1643224500000|2022-01-26 19:15:00|9205.5|9203.1|9207.6|9205.2|9212.1|9210.6|9203.4|9201.6|1230
1643224800000|2022-01-26 19:20:00|9207.1|9205.6|9210.1|9207.7|9212.3|9210.7|9206.5|9205|818
1643225100000|2022-01-26 19:25:00|9210|9208.5|9210.6|9208.2|9211.1|9209.5|9208.7|9207|748
1643225400000|2022-01-26 19:30:00|9210.3|9208.8|9215.8|9213.4|9218.9|9217.1|9209.1|9207.2|1205
1643225700000|2022-01-26 19:35:00|9215.9|9213.5|9220.6|9218.2|9225.6|9223.2|9211.4|9209|1590
1643226000000|2022-01-26 19:40:00|9220.7|9218.3|9234|9231.6|9235|9232.6|9219.8|9217.4|1690
1643226300000|2022-01-26 19:45:00|9233.9|9231.5|9236.4|9234|9243.8|9241.4|9233.3|9230.9|1680
1643226600000|2022-01-26 19:50:00|9236.6|9234.2|9233.6|9231.2|9237|9234.6|9226.5|9224.1|1588
1643226900000|2022-01-26 19:55:00|9233.4|9231|9234.6|9232.2|9239.3|9236.9|9232.5|9230.1|1338
1643227200000|2022-01-26 20:00:00|9235|9232.6|9241.6|9239.2|9243|9240.6|9235|9232.6|1419
1643227500000|2022-01-26 20:05:00|9241.8|9239.4|9241.7|9239.3|9242.8|9240.4|9237.7|9235.3|1230
1643227800000|2022-01-26 20:10:00|9241.6|9239.2|9242.1|9239.7|9242.2|9239.8|9237.4|9235|1248
1643228100000|2022-01-26 20:15:00|9242.2|9239.8|9241|9238.6|9244.5|9242.4|9240.3|9237.9|1147
1643228400000|2022-01-26 20:20:00|9240.8|9238.4|9241.7|9239.3|9244.2|9241.8|9238.6|9236.7|1106
1643228700000|2022-01-26 20:25:00|9241.6|9239.2|9243.1|9240.7|9244.9|9242.5|9240.6|9238.6|1073
1643229000000|2022-01-26 20:30:00|9243.3|9240.9|9246.2|9243.8|9247.2|9244.8|9243|9240.6|926
1643229300000|2022-01-26 20:35:00|9246.3|9243.9|9245.3|9242.9|9247.6|9245.3|9242.3|9240.3|852
1643229600000|2022-01-26 20:40:00|9245.2|9242.8|9242.4|9240|9245.7|9243.3|9241.6|9239.2|865
1643229900000|2022-01-26 20:45:00|9242.5|9240.1|9241.5|9240|9244.1|9242.3|9240.9|9238.5|609
1643230200000|2022-01-26 20:50:00|9241.4|9239.9|9239.3|9236.9|9242.8|9240.7|9239.2|9236.9|735
1643230500000|2022-01-26 20:55:00|9239.4|9237|9239.5|9238|9240.9|9238.8|9238.3|9236|682
1643230800000|2022-01-26 21:00:00|9239.4|9237.9|9239.4|9237.9|9240.4|9238.5|9238.3|9236.1|430
1643231100000|2022-01-26 21:05:00|9239.5|9238|9242.9|9240.5|9243.6|9241.8|9239.4|9237.7|248
1643231400000|2022-01-26 21:10:00|9243|9240.6|9244.9|9243.4|9245.5|9243.5|9243|9240.6|244
1643231700000|2022-01-26 21:15:00|9245|9243.5|9245|9243.5|9246.4|9244.4|9244.1|9242.2|222
1643232000000|2022-01-26 21:20:00|9245.1|9243.6|9245.6|9243.2|9246.5|9244.5|9244.8|9242.8|175
1643232300000|2022-01-26 21:25:00|9245.7|9243.3|9244|9241.6|9246.3|9244.4|9242.3|9240.3|226
1643232600000|2022-01-26 21:30:00|9244.1|9241.7|9244|9242.5|9245.6|9243.2|9243.3|9241.1|122
1643232900000|2022-01-26 21:35:00|9243.8|9242.3|9245.2|9242.8|9245.6|9243.7|9243.1|9241|150
1643233200000|2022-01-26 21:40:00|9245.3|9242.9|9243.6|9241.2|9245.7|9243.9|9243.3|9241.1|135
1643233500000|2022-01-26 21:45:00|9243.7|9241.3|9243.8|9241.4|9244.3|9241.9|9242.3|9240.3|151
1643233800000|2022-01-26 21:50:00|9243.9|9241.5|9243|9240.6|9244.4|9242|9242.9|9240.5|131
1643234100000|2022-01-26 21:55:00|9242.9|9240.5|9243.1|9238.1|9244.6|9241.4|9242.1|9237.4|439
1643234400000|2022-01-26 22:00:00|9243|9238|9238.9|9233.9|9243|9238|9234.5|9229.5|62
1643234700000|2022-01-26 22:05:00|9238.4|9233.4|9238.1|9233.1|9239.4|9234.4|9233|9228|80
1643235000000|2022-01-26 22:10:00|9236.6|9231.6|9235.8|9230.8|9240.2|9235.2|9232.6|9227.6|159
1643235300000|2022-01-26 22:15:00|9236.1|9231.1|9235.7|9230.7|9238.9|9233.9|9233.9|9228.9|241
1643235600000|2022-01-26 22:20:00|9236|9231|9235|9230|9238.8|9233.8|9233.9|9228.9|259
1643235900000|2022-01-26 22:25:00|9235.4|9230.4|9235.7|9230.7|9237.3|9232.3|9233.1|9228.1|382
1643236200000|2022-01-26 22:30:00|9235.5|9230.5|9237.9|9232.9|9239.8|9234.8|9232.5|9227.5|375
1643236500000|2022-01-26 22:35:00|9237.4|9232.4|9238.7|9233.7|9241.5|9236.5|9234.3|9229.3|312
1643236800000|2022-01-26 22:40:00|9239.5|9234.5|9238.6|9233.6|9241.4|9236.4|9235.5|9230.5|270
1643237100000|2022-01-26 22:45:00|9238.2|9233.2|9240.4|9235.4|9243.3|9238.3|9235.9|9230.9|483
1643237400000|2022-01-26 22:50:00|9241.2|9236.2|9240.5|9235.5|9244.4|9239.4|9235.7|9230.7|514
1643237700000|2022-01-26 22:55:00|9240.1|9235.1|9240.2|9235.2|9243.1|9238.1|9236.2|9231.2|512
1643238000000|2022-01-26 23:00:00|9241.5|9236.5|9241|9237.8|9243.5|9238.7|9238.4|9233.4|544
1643238300000|2022-01-26 23:05:00|9240.9|9237.9|9241.5|9238.9|9243.3|9240.5|9240.6|9237.7|307
1643238600000|2022-01-26 23:10:00|9242|9238.5|9243.6|9241.2|9244.3|9241.4|9241|9238.3|167
1643238900000|2022-01-26 23:15:00|9243.7|9241.3|9244|9241.6|9244.4|9242.3|9242.7|9240.3|161
1643239200000|2022-01-26 23:20:00|9243.9|9241.5|9244.2|9241.8|9244.4|9242.3|9243.4|9241.2|151
1643239500000|2022-01-26 23:25:00|9244.4|9241.6|9243.8|9241.4|9244.4|9241.8|9243.3|9241.1|171
1643239800000|2022-01-26 23:30:00|9243.7|9241.3|9241.6|9239.2|9244|9242.1|9241.4|9239|193
1643240100000|2022-01-26 23:35:00|9241.7|9239.3|9241.2|9238.8|9241.9|9239.4|9240.3|9236.9|215
1643240400000|2022-01-26 23:40:00|9240.9|9238.5|9241|9238.6|9241.2|9239|9239.7|9237.7|102
1643240700000|2022-01-26 23:45:00|9241.1|9238.7|9241.4|9239|9241.7|9239.7|9240.7|9238.5|97
1643241000000|2022-01-26 23:50:00|9240.7|9239.2|9241.5|9240|9242.1|9240.4|9240.7|9238.6|109
1643241300000|2022-01-26 23:55:00|9241.3|9239.8|9241|9239.5|9242.1|9240|9240.9|9238.8|95
1643241600000|2022-01-27 00:00:00|9240.9|9239.4|9242.4|9240.9|9243.6|9241.8|9240.8|9239.3|190
1643241900000|2022-01-27 00:05:00|9242.5|9241|9244|9241.6|9244.1|9242.1|9240.1|9237.9|268
1643242200000|2022-01-27 00:10:00|9243.9|9241.5|9243.3|9240.9|9244.1|9242.1|9241.6|9239.7|224
1643242500000|2022-01-27 00:15:00|9242.9|9240.5|9245.3|9243.8|9246.1|9244.3|9242.9|9240.5|307
1643242800000|2022-01-27 00:20:00|9245.7|9243.3|9244.7|9242.3|9246|9243.9|9244.3|9242.1|291
1643243100000|2022-01-27 00:25:00|9244.1|9241.7|9244.7|9242.3|9245.3|9243.2|9242.5|9240.5|265
1643243400000|2022-01-27 00:30:00|9244.8|9242.4|9244.8|9242.4|9245.7|9243.7|9243.7|9241.7|261
1643243700000|2022-01-27 00:35:00|9245.2|9242.8|9245.1|9242.7|9246.2|9244|9244.2|9242.2|311
1643244000000|2022-01-27 00:40:00|9245|9242.6|9245|9243.5|9246.2|9244.5|9243.9|9241.5|314
1643244300000|2022-01-27 00:45:00|9244.9|9243.4|9244.6|9242.2|9245.6|9243.6|9244|9241.8|229
1643244600000|2022-01-27 00:50:00|9244.5|9242.1|9242.5|9240.1|9245.4|9243.1|9242.3|9239.9|348
1643244900000|2022-01-27 00:55:00|9242.6|9240.2|9245.3|9242.9|9245.4|9243|9241.8|9239.9|255
1643245200000|2022-01-27 01:00:00|9245.2|9242.8|9244.8|9243.3|9245.8|9243.8|9244|9242.1|236
1643245500000|2022-01-27 01:05:00|9244.7|9243.2|9245.3|9243.8|9246.2|9244.2|9244.3|9242.3|156
1643245800000|2022-01-27 01:10:00|9245.2|9243.7|9245.5|9244|9246.5|9244.6|9245.1|9243.2|278
1643246100000|2022-01-27 01:15:00|9245.7|9244.2|9244|9241.6|9246.5|9244.6|9242.6|9240.6|307
1643246400000|2022-01-27 01:20:00|9243.5|9242|9246|9243.6|9246.7|9244.7|9242.6|9240.6|358
1643246700000|2022-01-27 01:25:00|9245.5|9244|9245.6|9243.2|9246.8|9244.8|9245.2|9243.1|302
1643247000000|2022-01-27 01:30:00|9245.7|9243.1|9245|9242.6|9245.7|9243.9|9244.2|9242.3|267
1643247300000|2022-01-27 01:35:00|9245.2|9242.8|9245.5|9243.1|9246.5|9244.7|9245|9242.7|353
1643247600000|2022-01-27 01:40:00|9245.6|9243.2|9245.2|9243.7|9246.3|9244.3|9245.1|9243.1|201
1643247900000|2022-01-27 01:45:00|9245.3|9243.8|9243.9|9241.5|9245.3|9243.8|9242.5|9240.6|230
1643248200000|2022-01-27 01:50:00|9243.8|9241.4|9242.8|9240.4|9244.7|9242.7|9242.2|9240.3|239
1643248500000|2022-01-27 01:55:00|9242.9|9240.5|9242.9|9240.5|9243|9240.9|9240.6|9238.5|275
1643248800000|2022-01-27 02:00:00|9243.1|9240.7|9246.4|9244.9|9246.7|9245|9242.7|9240.6|306
1643249100000|2022-01-27 02:05:00|9246.5|9245|9247|9245.5|9248|9246.1|9245.6|9243.7|336
1643249400000|2022-01-27 02:10:00|9247.5|9245.1|9244.9|9243.4|9247.7|9246|9244.1|9242.1|328
1643249700000|2022-01-27 02:15:00|9244.8|9243.3|9243.2|9241.7|9245.6|9243.8|9243.1|9241.4|265
1643250000000|2022-01-27 02:20:00|9243.1|9241.6|9241.2|9238.8|9243.8|9241.9|9239.7|9237.6|317
1643250300000|2022-01-27 02:25:00|9240.8|9239.3|9241.4|9239|9242|9240.2|9240.2|9238.5|223
1643250600000|2022-01-27 02:30:00|9241.3|9238.9|9240.8|9239.3|9242.2|9240.2|9240.4|9238.5|276
1643250900000|2022-01-27 02:35:00|9240.9|9239.4|9239.9|9238.4|9241.1|9239.4|9238.4|9236.6|319
1643251200000|2022-01-27 02:40:00|9239.8|9238.3|9244|9242.5|9244.7|9242.9|9239.8|9237.8|331
1643251500000|2022-01-27 02:45:00|9244.1|9242.6|9241.3|9238.9|9244.6|9242.6|9240.4|9238.5|249
1643251800000|2022-01-27 02:50:00|9240.9|9239.4|9242.8|9241.3|9243.7|9241.9|9240.7|9238.7|222
1643252100000|2022-01-27 02:55:00|9242.9|9241.4|9243|9241.5|9243.7|9242.1|9241.8|9239.9|179
1643252400000|2022-01-27 03:00:00|9242.9|9241.4|9244.1|9242.6|9244.2|9242.7|9241.9|9239.9|127
1643252700000|2022-01-27 03:05:00|9244|9242.5|9244.1|9241.7|9245.6|9243.8|9243|9241.3|181
1643253000000|2022-01-27 03:10:00|9244.2|9241.8|9245.1|9242.7|9245.7|9243.5|9243.3|9241.3|228
1643253300000|2022-01-27 03:15:00|9245.2|9242.8|9244.9|9243.4|9246.2|9244.3|9244.1|9242.2|262
1643253600000|2022-01-27 03:20:00|9244.7|9243.2|9244.5|9243|9245|9243.2|9243.8|9242|145
1643253900000|2022-01-27 03:25:00|9245|9242.6|9245.8|9244.3|9246.8|9245.3|9244.5|9242.6|202
1643254200000|2022-01-27 03:30:00|9245.7|9244.2|9243.5|9242|9246.7|9244.8|9243.2|9241.1|245
1643254500000|2022-01-27 03:35:00|9243.4|9241.9|9244.7|9242.3|9245.7|9243.7|9242.8|9240.9|258
1643254800000|2022-01-27 03:40:00|9244.5|9242.1|9243.4|9241.9|9244.8|9242.7|9242.1|9240.2|291
1643255100000|2022-01-27 03:45:00|9243.5|9242|9245.4|9243.9|9245.7|9244.1|9243.4|9241.5|245
1643255400000|2022-01-27 03:50:00|9245.5|9244|9244.9|9243.4|9246.1|9244.5|9244.9|9243.2|202
1643255700000|2022-01-27 03:55:00|9245|9243.5|9246.2|9243.8|9246.6|9244.9|9244.8|9243|263
1643256000000|2022-01-27 04:00:00|9246.3|9243.9|9245.1|9243.6|9246.5|9244.8|9245.1|9243.1|216
1643256300000|2022-01-27 04:05:00|9245.3|9243.8|9245.2|9243.7|9246.3|9244.5|9245|9243.2|175
1643256600000|2022-01-27 04:10:00|9245.3|9243.8|9245.1|9243.6|9245.8|9244.2|9245|9243.3|139
1643256900000|2022-01-27 04:15:00|9245.2|9243.7|9245.2|9243.7|9245.8|9244.2|9244.9|9243.2|185
1643257200000|2022-01-27 04:20:00|9245.1|9243.6|9245.1|9243.6|9246.5|9244.5|9245|9243.2|153
1643257500000|2022-01-27 04:25:00|9245.2|9243.7|9246.3|9243.9|9247.3|9245.2|9243.7|9241.7|281
1643257800000|2022-01-27 04:30:00|9246.2|9243.8|9247.2|9245.7|9247.3|9245.8|9245.4|9243.5|230
1643258100000|2022-01-27 04:35:00|9247.1|9245.6|9247.5|9246|9248.1|9246.2|9247|9245.1|114
1643258400000|2022-01-27 04:40:00|9247.4|9245.9|9247.9|9245.5|9248.4|9246.3|9247|9245|227
1643258700000|2022-01-27 04:45:00|9247.8|9245.4|9248.5|9247|9250.1|9248.3|9247.4|9245.4|251
1643259000000|2022-01-27 04:50:00|9248.9|9246.5|9247.6|9246.1|9249.9|9248|9247.4|9245.4|205
1643259300000|2022-01-27 04:55:00|9247.7|9246.2|9245.1|9243.6|9248.5|9246.5|9244.2|9241.8|245
1643259600000|2022-01-27 05:00:00|9245.2|9243.7|9246.3|9243.9|9246.6|9244.6|9244.8|9242.8|183
1643259900000|2022-01-27 05:05:00|9245.8|9244.3|9245.4|9243.9|9248|9246|9245|9243|195
1643260200000|2022-01-27 05:10:00|9245.8|9243.4|9247.9|9246.4|9248.4|9246.5|9245|9243.2|237
1643260500000|2022-01-27 05:15:00|9247.8|9246.3|9248.7|9247.2|9249.3|9247.4|9246.8|9244.7|242
1643260800000|2022-01-27 05:20:00|9248.8|9247.3|9246.9|9244.5|9249.3|9247.8|9245.7|9243.9|265
1643261100000|2022-01-27 05:25:00|9246.4|9244.9|9246.7|9244.3|9248.1|9246.1|9246.2|9244.1|232
1643261400000|2022-01-27 05:30:00|9246.9|9244.5|9246.8|9245.3|9247.3|9245.3|9246.1|9244.2|168
1643261700000|2022-01-27 05:35:00|9247.2|9244.8|9246.7|9245.2|9247.4|9245.5|9245.9|9244|157
1643262000000|2022-01-27 05:40:00|9246.8|9245.3|9247.5|9245.1|9247.6|9245.8|9245|9243.1|191
1643262300000|2022-01-27 05:45:00|9247.6|9245.2|9248.6|9246.2|9248.7|9246.8|9247.1|9245.2|128
1643262600000|2022-01-27 05:50:00|9248.7|9246.3|9249.2|9247.7|9250|9248.1|9248.3|9246|202
1643262900000|2022-01-27 05:55:00|9249.3|9247.8|9246.8|9244.4|9249.6|9247.8|9246.1|9244.1|308
1643263200000|2022-01-27 06:00:00|9246.9|9244.5|9248.4|9246|9249.3|9247.2|9246.6|9244.2|271
1643263500000|2022-01-27 06:05:00|9248.3|9245.9|9247.3|9245.8|9250.2|9248.6|9247.1|9245.3|309
1643263800000|2022-01-27 06:10:00|9247.6|9246.1|9248.1|9246.6|9248.7|9247.2|9247.1|9245.2|249
1643264100000|2022-01-27 06:15:00|9248.2|9246.7|9248.7|9246.3|9249.6|9247.6|9247.5|9245.7|244
1643264400000|2022-01-27 06:20:00|9248.8|9246.4|9247.9|9245.5|9248.8|9246.9|9246.8|9244.9|214
1643264700000|2022-01-27 06:25:00|9247.5|9246|9249.4|9247|9249.5|9247.6|9247.2|9245.3|252
1643265000000|2022-01-27 06:30:00|9249.5|9247.1|9249.4|9247|9250.3|9248.5|9248.8|9246.9|255
1643265300000|2022-01-27 06:35:00|9249.3|9246.9|9247.7|9246.2|9249.3|9247.3|9247.5|9245.7|232
1643265600000|2022-01-27 06:40:00|9247.8|9246.3|9248.9|9247.4|9249.5|9247.7|9247.6|9245.7|281
1643265900000|2022-01-27 06:45:00|9249|9247.5|9250|9248.5|9251.6|9249.6|9248.9|9246.9|256
1643266200000|2022-01-27 06:50:00|9250.1|9248.6|9247.6|9245.2|9251.1|9249.4|9245.6|9243.6|307
1643266500000|2022-01-27 06:55:00|9247.7|9245.3|9245.3|9242.9|9247.7|9245.3|9244.1|9242.2|269
1643266800000|2022-01-27 07:00:00|9245.6|9243.2|9248.8|9247.3|9251.1|9249.6|9245.6|9243.1|381
1643267100000|2022-01-27 07:05:00|9248.7|9247.2|9250|9248.5|9250.5|9248.8|9247.5|9245.6|260
1643267400000|2022-01-27 07:10:00|9250.1|9248.6|9248.9|9247.4|9250.6|9249|9248.2|9246.1|330
1643267700000|2022-01-27 07:15:00|9248.6|9247.1|9252.8|9250.4|9252.9|9250.6|9248.4|9246.6|356
1643268000000|2022-01-27 07:20:00|9252.6|9251.1|9256|9254.5|9256.8|9255.2|9252.6|9250.7|426
1643268300000|2022-01-27 07:25:00|9256.1|9254.6|9257.7|9255.3|9259|9257.1|9254.3|9252.5|432
1643268600000|2022-01-27 07:30:00|9257.8|9255.4|9254.7|9253.2|9258.3|9256.4|9254|9252.1|431
1643268900000|2022-01-27 07:35:00|9254.6|9253.1|9258.7|9257.2|9259.5|9257.6|9254.1|9252.4|422
1643269200000|2022-01-27 07:40:00|9258.8|9257.3|9259.5|9258|9259.7|9258.2|9256.8|9255.3|315
1643269500000|2022-01-27 07:45:00|9259.4|9257.9|9260|9257.6|9260.6|9259|9258.1|9256.6|351
1643269800000|2022-01-27 07:50:00|9259.9|9257.5|9263.1|9261.6|9264.1|9262.3|9259.3|9257.5|449
1643270100000|2022-01-27 07:55:00|9263|9261.5|9262.2|9260.7|9265|9263.1|9259.5|9257.6|643
1643270400000|2022-01-27 08:00:00|9262.3|9260.8|9262.5|9261|9266|9264.5|9262.3|9260.8|771
1643270700000|2022-01-27 08:05:00|9262.4|9260.9|9264.3|9262.8|9265.3|9263.6|9261.6|9260.1|675
1643271000000|2022-01-27 08:10:00|9264.2|9262.7|9264.5|9263|9266.9|9265.4|9263.6|9261.8|580
1643271300000|2022-01-27 08:15:00|9264.4|9262.9|9270.1|9268.6|9270.5|9268.9|9264.4|9262.9|645
1643271600000|2022-01-27 08:20:00|9269.9|9268.4|9265.5|9264|9270|9268.5|9262.8|9261.3|801
1643271900000|2022-01-27 08:25:00|9265.6|9264.1|9265.6|9264.1|9267.5|9265.5|9263.5|9262|785
1643272200000|2022-01-27 08:30:00|9265.5|9264|9267.6|9266.1|9267.7|9266.2|9264.4|9262.9|687
1643272500000|2022-01-27 08:35:00|9267.4|9265.9|9267.9|9266.4|9269.6|9268.1|9266.3|9264.8|648
1643272800000|2022-01-27 08:40:00|9267.8|9266.3|9265.9|9264.4|9268.6|9267.1|9264.9|9263.4|656
1643273100000|2022-01-27 08:45:00|9265.3|9263.8|9267.4|9265.9|9267.6|9265.9|9263.7|9262.1|681
1643273400000|2022-01-27 08:50:00|9267.3|9265.8|9266.9|9265.4|9270.3|9268.3|9266.6|9264.7|654
1643273700000|2022-01-27 08:55:00|9266.8|9265.3|9267.7|9265.3|9269.6|9268.1|9265.2|9263.3|614
1643274000000|2022-01-27 09:00:00|9267|9265.5|9269|9267.5|9269.9|9268.4|9265.5|9263.5|447
1643274300000|2022-01-27 09:05:00|9268.9|9267.4|9269.7|9268.2|9270.5|9269|9267.5|9266|328
1643274600000|2022-01-27 09:10:00|9269.8|9268.3|9270.1|9268.6|9271.7|9270.2|9269.1|9267.6|360
1643274900000|2022-01-27 09:15:00|9270|9268.5|9270.4|9268.9|9270.6|9269.1|9267.2|9265.1|367
1643275200000|2022-01-27 09:20:00|9270.2|9268.7|9267|9265.5|9271.3|9269.4|9265.2|9263.7|403
1643275500000|2022-01-27 09:25:00|9266.8|9265.3|9268.8|9267.3|9268.9|9267.4|9265.7|9264.2|346
1643275800000|2022-01-27 09:30:00|9268.9|9267.4|9270.1|9268.6|9270.5|9269|9267.8|9266|392
1643276100000|2022-01-27 09:35:00|9270.2|9268.7|9269.1|9267.6|9270.7|9269|9267.4|9265.9|531
1643276400000|2022-01-27 09:40:00|9269|9267.5|9270.2|9268.7|9270.4|9268.7|9267|9265.4|445
1643276700000|2022-01-27 09:45:00|9270.1|9268.6|9272|9269.6|9272.5|9270.8|9269.7|9267.9|446
1643277000000|2022-01-27 09:50:00|9271.4|9269.9|9271.9|9270.4|9272.9|9271.3|9269.4|9267.8|410
1643277300000|2022-01-27 09:55:00|9271.8|9270.3|9274.1|9272.6|9275.9|9273.9|9271|9269.5|467
1643277600000|2022-01-27 10:00:00|9274.2|9272.7|9275.2|9273.7|9277|9275.5|9274.2|9272.7|371
1643277900000|2022-01-27 10:05:00|9275.1|9273.6|9276.7|9275.2|9276.7|9275.2|9274.5|9273|399
1643278200000|2022-01-27 10:10:00|9276.6|9275.1|9277.5|9276|9278.7|9277.2|9276.6|9274.7|500
1643278500000|2022-01-27 10:15:00|9277.4|9275.9|9276.4|9274.9|9277.8|9276.3|9275.5|9273.5|488
1643278800000|2022-01-27 10:20:00|9276.3|9274.8|9279.1|9277.6|9280.1|9278.6|9275.9|9274.4|482
1643279100000|2022-01-27 10:25:00|9279|9277.5|9279.6|9278.1|9282.4|9280.9|9278.8|9277.3|362
1643279400000|2022-01-27 10:30:00|9279.5|9278|9278.5|9277|9280.4|9278.9|9278|9276.5|323
1643279700000|2022-01-27 10:35:00|9278.4|9276.9|9280|9278.5|9281|9279.5|9278.3|9276.8|374
1643280000000|2022-01-27 10:40:00|9280.1|9278.6|9276.5|9275|9281.6|9279.7|9276.5|9275|449
1643280300000|2022-01-27 10:45:00|9276.6|9275.1|9279.3|9277.8|9279.4|9277.9|9276.5|9275|285
1643280600000|2022-01-27 10:50:00|9279.4|9277.9|9280|9277.6|9280.7|9278.8|9278.6|9276.8|458
1643280900000|2022-01-27 10:55:00|9279.9|9277.5|9279.9|9278.4|9280.9|9279.3|9278.7|9276.8|472
1643281200000|2022-01-27 11:00:00|9279.8|9278.3|9282.6|9281.1|9283.6|9281.8|9279.7|9278|569
1643281500000|2022-01-27 11:05:00|9282.7|9281.2|9284.2|9282.7|9284.7|9283|9280.9|9279.4|436
1643281800000|2022-01-27 11:10:00|9284.3|9282.8|9284|9282.5|9284.8|9283.3|9281.7|9280.2|456
1643282100000|2022-01-27 11:15:00|9284.3|9282.8|9290|9288.5|9290.5|9288.7|9283.5|9281.6|459
1643282400000|2022-01-27 11:20:00|9289.9|9288.4|9290.9|9289.4|9293|9291|9289.1|9287.5|584
1643282700000|2022-01-27 11:25:00|9291.2|9289.7|9290|9288.5|9292.1|9290.6|9289.7|9288.2|490
1643283000000|2022-01-27 11:30:00|9290.1|9288.6|9293.1|9291.6|9293.4|9291.9|9289.3|9287.3|408
1643283300000|2022-01-27 11:35:00|9293|9291.5|9298.8|9296.4|9300.5|9298.1|9292.8|9291.1|703
1643283600000|2022-01-27 11:40:00|9298.7|9296.3|9302.8|9301.3|9303.3|9301.3|9296.4|9294.5|773
1643283900000|2022-01-27 11:45:00|9302.9|9301.4|9307.2|9305.7|9308.3|9306.3|9300.8|9299.3|649
1643284200000|2022-01-27 11:50:00|9307|9305.5|9308.2|9306.7|9309.8|9307.9|9303.4|9301.7|645
1643284500000|2022-01-27 11:55:00|9308.1|9306.6|9305.4|9303.9|9309.5|9308|9305|9303.2|482
1643284800000|2022-01-27 12:00:00|9305.3|9303.8|9305.3|9303.8|9307.1|9305.5|9303.7|9301.5|524
1643285100000|2022-01-27 12:05:00|9305.2|9303.7|9303.5|9302|9305.9|9304.4|9303.3|9301.8|415
1643285400000|2022-01-27 12:10:00|9303.4|9301.9|9300.9|9299.4|9303.7|9302.2|9300.2|9298.6|513
1643285700000|2022-01-27 12:15:00|9301|9299.5|9300.5|9299|9303.1|9301.3|9300|9298.5|395
1643286000000|2022-01-27 12:20:00|9300.6|9299.1|9303.9|9302.4|9304.5|9302.8|9300|9298.5|412
1643286300000|2022-01-27 12:25:00|9304|9302.5|9309.5|9307.1|9309.7|9307.6|9303.5|9302|463
1643286600000|2022-01-27 12:30:00|9309.6|9307.2|9311.2|9309.7|9311.6|9310.1|9307.9|9305.9|551
1643286900000|2022-01-27 12:35:00|9311.1|9309.6|9307.1|9305.6|9312.4|9310.8|9306.4|9304.7|553
1643287200000|2022-01-27 12:40:00|9307.2|9305.7|9307.9|9306.4|9308.3|9306.7|9303.8|9302.3|521
1643287500000|2022-01-27 12:45:00|9308|9306.5|9311.4|9309|9311.4|9309.7|9306.7|9305.2|665
1643287800000|2022-01-27 12:50:00|9311.3|9308.9|9309.4|9307.9|9312.5|9310.5|9307.5|9306|544
1643288100000|2022-01-27 12:55:00|9309.3|9307.8|9310.7|9308.3|9312.5|9311|9309|9307|633
1643288400000|2022-01-27 13:00:00|9310.9|9308.5|9310.2|9308.7|9313|9311.5|9308.1|9306.6|593
1643288700000|2022-01-27 13:05:00|9310.3|9308.8|9312.2|9310.7|9314.6|9313.1|9309.8|9307.9|768
1643289000000|2022-01-27 13:10:00|9312|9310.5|9311.6|9310.1|9315.1|9313.6|9311.3|9309.8|666
1643289300000|2022-01-27 13:15:00|9311.2|9309.7|9305.2|9303.7|9311.6|9310.1|9303.1|9301.3|661
1643289600000|2022-01-27 13:20:00|9305.1|9303.6|9306.1|9304.6|9308.3|9306.8|9303.9|9302.4|650
1643289900000|2022-01-27 13:25:00|9306|9304.5|9308.8|9305.4|9309.9|9306.8|9304.5|9303|520
1643290200000|2022-01-27 13:30:00|9308.7|9305|9315.4|9313.9|9316.2|9314.2|9307.9|9304.2|951
1643290500000|2022-01-27 13:35:00|9315.3|9313.8|9320.5|9319|9320.7|9319.2|9314.6|9312.6|906
1643290800000|2022-01-27 13:40:00|9320.6|9319.1|9319.6|9317.2|9323.6|9321.7|9312.1|9310.2|992
1643291100000|2022-01-27 13:45:00|9319.7|9317.3|9315.7|9314.2|9320.1|9318.2|9315.4|9313.7|776
1643291400000|2022-01-27 13:50:00|9315.8|9314.3|9315.6|9314.1|9317.5|9315.8|9313.8|9312.3|827
1643291700000|2022-01-27 13:55:00|9315.7|9314.2|9316.8|9315.3|9317.3|9315.6|9311.6|9309.7|815
1643292000000|2022-01-27 14:00:00|9316.9|9315.4|9315.2|9313.7|9318.1|9316.3|9311.9|9309.9|817
1643292300000|2022-01-27 14:05:00|9315.1|9313.6|9316|9314.5|9316.4|9314.9|9311.6|9309.8|696
1643292600000|2022-01-27 14:10:00|9315.9|9314.4|9317.1|9315.6|9319.1|9317.2|9315.2|9313.7|639
1643292900000|2022-01-27 14:15:00|9317|9315.5|9322.1|9320.6|9322.7|9320.8|9317|9315.1|547
1643293200000|2022-01-27 14:20:00|9322|9320.5|9319.7|9318.2|9323.3|9321.5|9318.2|9316.7|532
1643293500000|2022-01-27 14:25:00|9319.6|9318.1|9318.7|9317.2|9320.4|9318.5|9316|9314.2|724
1643293800000|2022-01-27 14:30:00|9318.6|9317.1|9313.6|9312.1|9319.6|9318.1|9312.3|9310.5|734
1643294100000|2022-01-27 14:35:00|9313.7|9312.2|9309.1|9306.7|9315.9|9313.8|9307.4|9305.6|966
1643294400000|2022-01-27 14:40:00|9309.2|9306.8|9304.1|9301.7|9309.2|9307.4|9302.5|9300.4|717
1643294700000|2022-01-27 14:45:00|9304.2|9301.8|9303.3|9301.8|9304.8|9303.3|9300.2|9298.2|769
1643295000000|2022-01-27 14:50:00|9303.2|9301.7|9303.8|9302.3|9305.1|9303.4|9302|9300.5|593
1643295300000|2022-01-27 14:55:00|9303.6|9302.1|9305.1|9302.7|9305.9|9304.2|9302|9300.1|651
1643295600000|2022-01-27 15:00:00|9304.9|9302.5|9307|9305.5|9307.5|9305.8|9304|9302.1|799
1643295900000|2022-01-27 15:05:00|9307.1|9305.6|9309.6|9307.2|9315|9312.9|9306.7|9304.9|939
1643296200000|2022-01-27 15:10:00|9309.2|9307.7|9318.5|9316.1|9319.4|9317.2|9309.2|9307.5|730
1643296500000|2022-01-27 15:15:00|9318.4|9316|9320|9318.5|9321.8|9320.1|9316.8|9315|693
1643296800000|2022-01-27 15:20:00|9320.1|9318.6|9323.7|9321.3|9323.8|9322.3|9319.9|9318.1|718
1643297100000|2022-01-27 15:25:00|9323.6|9321.2|9321.7|9319.3|9323.9|9322|9317.7|9315.6|764
1643297400000|2022-01-27 15:30:00|9321.3|9319.8|9324.3|9322.8|9324.7|9323.1|9321.3|9319.7|506
1643297700000|2022-01-27 15:35:00|9324.4|9322.9|9332.4|9330.9|9340|9337.2|9324.1|9322.6|1129
1643298000000|2022-01-27 15:40:00|9332.3|9330.8|9331.2|9328.8|9333.9|9332.4|9328.4|9326.9|702
1643298300000|2022-01-27 15:45:00|9331.3|9328.9|9331.1|9329.6|9333.8|9332.2|9329|9327.2|686
1643298600000|2022-01-27 15:50:00|9330.9|9329.4|9325.2|9322.8|9331|9329.5|9324.6|9322.6|832
1643298900000|2022-01-27 15:55:00|9325.3|9322.9|9314.5|9313|9325.3|9323.2|9314.3|9312.4|1095
1643299200000|2022-01-27 16:00:00|9314.4|9312.9|9308.2|9306.7|9314.8|9313|9307|9305|882
1643299500000|2022-01-27 16:05:00|9308.3|9306.8|9309.1|9307.6|9310.7|9309.2|9306|9304.3|674
1643299800000|2022-01-27 16:10:00|9309|9307.5|9315.8|9314.3|9316.1|9314.6|9308.9|9307.4|577
1643300100000|2022-01-27 16:15:00|9315.9|9314.4|9313.1|9311.6|9316.6|9314.9|9311.6|9309.6|610
1643300400000|2022-01-27 16:20:00|9313.2|9311.7|9312.7|9310.3|9314|9312|9307.8|9306|514
1643300700000|2022-01-27 16:25:00|9312.9|9310.5|9311.1|9309.6|9314.1|9312.1|9308.6|9306.2|661
1643301000000|2022-01-27 16:30:00|9311|9309.5|9312.3|9310.8|9314.3|9312.8|9310.8|9309.2|639
1643301300000|2022-01-27 16:35:00|9312.2|9310.7|9311.5|9310|9312.5|9311|9309.7|9308.2|526
1643301600000|2022-01-27 16:40:00|9311.6|9310.1|9313.1|9311.6|9314.7|9312.8|9310.9|9309.4|570
1643301900000|2022-01-27 16:45:00|9313.2|9311.7|9314.7|9313.2|9315.8|9314|9312.5|9311|496
1643302200000|2022-01-27 16:50:00|9315.1|9312.7|9316.8|9315.3|9317.3|9315.5|9312.8|9311.3|499
1643302500000|2022-01-27 16:55:00|9316.7|9315.2|9319.1|9317.6|9320.7|9318.9|9316.7|9315.2|485
1643302800000|2022-01-27 17:00:00|9318.9|9317.4|9318.6|9317.1|9320.7|9318.9|9318|9316|562
1643303100000|2022-01-27 17:05:00|9318.7|9317.2|9318.6|9317.1|9320.8|9319.1|9317.6|9315.8|532
1643303400000|2022-01-27 17:10:00|9318.7|9317.2|9317.4|9315.9|9319.4|9317.4|9316.2|9314.3|438
1643303700000|2022-01-27 17:15:00|9317.3|9315.8|9312.7|9311.2|9318.4|9316.8|9312.6|9311.1|456
1643304000000|2022-01-27 17:20:00|9312.8|9311.3|9313.4|9311.9|9316.2|9314.3|9310.9|9308.9|677
1643304300000|2022-01-27 17:25:00|9313.5|9312|9314.8|9312.4|9315.4|9313.6|9311.7|9309.7|556
1643304600000|2022-01-27 17:30:00|9314.7|9312.3|9314|9312.5|9315.1|9313.6|9312.6|9310.5|545
1643304900000|2022-01-27 17:35:00|9314.1|9312.6|9313.4|9311.9|9314.8|9312.9|9312.6|9311.1|316
1643305200000|2022-01-27 17:40:00|9313.3|9311.8|9312|9310.5|9313.5|9312|9311.4|9309.9|249
1643305500000|2022-01-27 17:45:00|9312.1|9310.6|9317.4|9315.9|9318|9316.1|9312|9310.5|535
1643305800000|2022-01-27 17:50:00|9317.3|9315.8|9315.3|9313.8|9317.5|9315.8|9314.5|9312.7|525
1643306100000|2022-01-27 17:55:00|9315.9|9313.5|9315.9|9313.5|9316.8|9314.9|9313.6|9312.1|581
1643306400000|2022-01-27 18:00:00|9316|9313.6|9311.7|9310.2|9316.4|9314.7|9310.5|9309|656
1643306700000|2022-01-27 18:05:00|9311.8|9310.3|9316.1|9314.6|9316.6|9314.8|9311.7|9310.1|475
1643307000000|2022-01-27 18:10:00|9316.2|9314.7|9315.3|9313.8|9317.6|9315.7|9315.1|9313.6|334
1643307300000|2022-01-27 18:15:00|9315.2|9313.7|9313.6|9312.1|9315.4|9313.9|9312.7|9310.8|315
1643307600000|2022-01-27 18:20:00|9313.5|9312|9312.7|9311.2|9314.9|9312.9|9311.7|9309.8|414
1643307900000|2022-01-27 18:25:00|9312.6|9311.1|9313.4|9311.9|9314.2|9312.4|9312|9310.4|384
1643308200000|2022-01-27 18:30:00|9313.5|9312|9314.5|9313|9315.8|9313.9|9311.8|9309.8|368
1643308500000|2022-01-27 18:35:00|9314.4|9312.9|9313.8|9311.4|9314.9|9313.1|9312.3|9310.6|393
1643308800000|2022-01-27 18:40:00|9313.6|9312.1|9314.9|9313.4|9315.5|9314|9312.5|9310.8|435
1643309100000|2022-01-27 18:45:00|9315|9313.5|9313.4|9311.9|9315.8|9314|9312.6|9310.8|385
1643309400000|2022-01-27 18:50:00|9313.5|9312|9307.5|9306|9313.6|9312.1|9307.4|9305.5|395
1643309700000|2022-01-27 18:55:00|9307.4|9305.9|9309|9307.5|9309.5|9307.6|9306.5|9304.7|315
1643310000000|2022-01-27 19:00:00|9308.9|9307.4|9306.8|9305.3|9308.9|9307.4|9306.6|9305.1|269
1643310300000|2022-01-27 19:05:00|9307.1|9305.6|9307.5|9306|9308.3|9306.8|9306.5|9305|285
1643310600000|2022-01-27 19:10:00|9307.4|9305.9|9309.1|9307.6|9310|9308.5|9306.6|9305.1|270
1643310900000|2022-01-27 19:15:00|9309.2|9307.7|9310.9|9309.4|9311|9309.5|9309.1|9307.6|234
1643311200000|2022-01-27 19:20:00|9311.4|9309|9308.7|9306.3|9311.4|9309.3|9307.9|9305.5|404
1643311500000|2022-01-27 19:25:00|9308.8|9306.4|9306.6|9305.1|9309.3|9307.8|9306.6|9304.7|341
1643311800000|2022-01-27 19:30:00|9306.7|9305.2|9306.9|9304.5|9308.3|9306.4|9306.4|9304.4|422
1643312100000|2022-01-27 19:35:00|9307|9304.6|9310|9308.5|9310.6|9308.6|9306.4|9304.4|392
1643312400000|2022-01-27 19:40:00|9309.9|9308.4|9310.6|9308.2|9310.8|9308.8|9308.4|9306.6|418
1643312700000|2022-01-27 19:45:00|9310.5|9308.1|9307.6|9306.1|9311.2|9309.2|9307.5|9305.5|411
1643313000000|2022-01-27 19:50:00|9307.7|9306.2|9311.8|9310.3|9311.8|9310.3|9307.7|9305.8|271
1643313300000|2022-01-27 19:55:00|9311.9|9310.4|9317.4|9315.9|9317.8|9316.3|9311.1|9309.3|627
1643313600000|2022-01-27 20:00:00|9317.5|9316|9312.3|9310.8|9317.5|9316|9312|9310.5|712
1643313900000|2022-01-27 20:05:00|9312.8|9310.4|9311.2|9308.8|9313.2|9311.1|9309.9|9308.1|416
1643314200000|2022-01-27 20:10:00|9311.3|9308.9|9312.4|9310.9|9313.3|9311.3|9309|9307.2|381
1643314500000|2022-01-27 20:15:00|9312.5|9311|9314|9311.6|9314.9|9313.2|9312.3|9310.3|413
1643314800000|2022-01-27 20:20:00|9314.1|9311.7|9314.9|9313.4|9315.8|9314.1|9312.7|9310.9|362
1643315100000|2022-01-27 20:25:00|9315|9313.5|9315.2|9313.7|9316.9|9315.4|9314.6|9312.8|267
1643315400000|2022-01-27 20:30:00|9315.1|9313.6|9315.9|9314.4|9316.4|9314.6|9314|9311.6|329
1643315700000|2022-01-27 20:35:00|9316|9314.5|9314.5|9313|9316.1|9314.6|9314.1|9312.2|215
1643316000000|2022-01-27 20:40:00|9314.4|9312.9|9315.2|9312.8|9316.7|9314.8|9314.4|9312.7|327
1643316300000|2022-01-27 20:45:00|9315.1|9312.7|9315.2|9313.7|9315.9|9313.9|9312.5|9310.5|373
1643316600000|2022-01-27 20:50:00|9315.1|9313.6|9313.4|9311.9|9316.1|9314.1|9312.9|9311.1|323
1643316900000|2022-01-27 20:55:00|9313.5|9312|9314.9|9312.5|9315|9313.1|9313.1|9311.1|379
1643317200000|2022-01-27 21:00:00|9315|9312.6|9315.2|9313.7|9316.2|9314.1|9314|9312.3|241
1643317500000|2022-01-27 21:05:00|9314.7|9313.2|9315.7|9313.3|9315.8|9313.8|9314.5|9312.3|190
1643317800000|2022-01-27 21:10:00|9315.6|9313.2|9315.8|9313.4|9316.3|9314.1|9315.3|9313.1|214
1643318100000|2022-01-27 21:15:00|9315.7|9313.3|9314.7|9313.2|9316.4|9314|9314.5|9312.7|118
1643318400000|2022-01-27 21:20:00|9314.6|9313.1|9314.7|9313.2|9315.3|9313.2|9314.2|9312.3|79
1643318700000|2022-01-27 21:25:00|9314.8|9313.3|9315.3|9313.8|9315.8|9313.9|9314.3|9312.4|116
1643319000000|2022-01-27 21:30:00|9315.4|9313.9|9313.4|9311|9315.9|9313.9|9313|9310.6|92
1643319300000|2022-01-27 21:35:00|9313.6|9311.2|9312.7|9310.3|9313.9|9311.5|9312.7|9310.3|109
1643319600000|2022-01-27 21:40:00|9312.8|9310.4|9312|9309.6|9313.2|9310.8|9311.7|9309.3|124
1643319900000|2022-01-27 21:45:00|9312.1|9309.7|9313.4|9311|9313.9|9311.5|9311.7|9309.5|161
1643320200000|2022-01-27 21:50:00|9313.3|9310.9|9311.7|9309.3|9314|9311.6|9310.9|9308.6|190
1643320500000|2022-01-27 21:55:00|9311.5|9309.1|9310|9305|9313.9|9310.1|9310|9305|269
1643320800000|2022-01-27 22:00:00|9310.6|9305.6|9310.7|9305.7|9311.7|9306.9|9310.3|9305.3|56
1643321100000|2022-01-27 22:05:00|9310.6|9305.6|9310.6|9305.6|9310.8|9305.8|9310.5|9305.5|33
1643321400000|2022-01-27 22:10:00|9310.4|9305.4|9311.2|9306.2|9311.3|9306.8|9310.1|9305.1|110
1643321700000|2022-01-27 22:15:00|9311|9306.1|9311|9306|9312.1|9307.1|9310.6|9305.6|155
1643322000000|2022-01-27 22:20:00|9311.1|9306.1|9310.9|9305.9|9312|9307.3|9310|9305.4|144
1643322300000|2022-01-27 22:25:00|9310.7|9305.7|9311.1|9306.1|9311.4|9306.4|9310.3|9305.3|160
1643322600000|2022-01-27 22:30:00|9311.2|9306.2|9310.7|9305.7|9311.9|9306.9|9309.9|9304.9|175
1643322900000|2022-01-27 22:35:00|9310.6|9305.6|9311.4|9306.4|9311.5|9306.5|9310.4|9305.4|126
1643323200000|2022-01-27 22:40:00|9311.3|9306.3|9310.7|9305.7|9311.5|9306.5|9310.4|9305.4|107
1643323500000|2022-01-27 22:45:00|9310.6|9305.6|9311.1|9306.1|9311.5|9306.5|9310.2|9305.2|104
1643323800000|2022-01-27 22:50:00|9311|9306|9311.1|9306.1|9311.6|9306.6|9310.4|9305.4|144
1643324100000|2022-01-27 22:55:00|9311.2|9306.2|9310.4|9305.4|9311.5|9306.5|9309.2|9304.2|219
1643324400000|2022-01-27 23:00:00|9310.2|9305.2|9309.5|9306.7|9311.5|9307.5|9308.6|9305.2|434
1643324700000|2022-01-27 23:05:00|9309.6|9306.6|9310.2|9307.8|9310.4|9307.9|9309.4|9306.6|177
1643325000000|2022-01-27 23:10:00|9310.3|9307.9|9310.8|9308.4|9311.3|9308.9|9309.9|9307.5|154
1643325300000|2022-01-27 23:15:00|9311|9308.5|9312.2|9309.8|9312.3|9309.9|9310.4|9308|180
1643325600000|2022-01-27 23:20:00|9312|9309.6|9315|9312.6|9315|9312.6|9311.9|9309.5|166
1643325900000|2022-01-27 23:25:00|9314.9|9312.5|9313.2|9310.8|9315.4|9313.4|9313.1|9310.7|196
1643326200000|2022-01-27 23:30:00|9313.3|9310.9|9311.9|9309.5|9313.4|9311|9311.7|9309.3|238
1643326500000|2022-01-27 23:35:00|9311.8|9309.4|9312.5|9310.1|9313|9310.7|9311.5|9309.1|128
1643326800000|2022-01-27 23:40:00|9312.4|9310|9311.3|9308.9|9312.9|9311|9311.2|9308.9|108
1643327100000|2022-01-27 23:45:00|9311.1|9309.6|9312|9309.6|9312.2|9310.1|9311.1|9309.4|86
1643327400000|2022-01-27 23:50:00|9311.9|9309.5|9313.6|9311.2|9313.8|9311.6|9311.5|9309.5|105
1643327700000|2022-01-27 23:55:00|9313.7|9311.3|9311.8|9309.4|9313.9|9312|9311.7|9309.3|215
1643328000000|2022-01-28 00:00:00|9311.7|9309.3|9312.3|9310.8|9312.8|9310.9|9310.6|9308.6|291
1643328300000|2022-01-28 00:05:00|9312.2|9310.7|9313.6|9311.2|9313.9|9312|9312.1|9310.2|218
1643328600000|2022-01-28 00:10:00|9313.7|9311.3|9315.8|9314.3|9316.3|9314.3|9313.1|9311.1|194
1643328900000|2022-01-28 00:15:00|9315.7|9314.2|9316.5|9315|9316.9|9315.2|9315.1|9313.2|143
1643329200000|2022-01-28 00:20:00|9316.4|9314.9|9315.3|9313.8|9317.6|9316.1|9315.1|9313.6|128
1643329500000|2022-01-28 00:25:00|9315.4|9313.9|9315.5|9313.1|9315.7|9313.9|9314.6|9312.8|165
1643329800000|2022-01-28 00:30:00|9315.6|9313.2|9315.6|9313.2|9315.8|9313.8|9314|9312.1|253
1643330100000|2022-01-28 00:35:00|9315.5|9313.1|9315.2|9312.8|9316.3|9314.3|9314.7|9312.7|169
1643330400000|2022-01-28 00:40:00|9315.1|9312.7|9315.1|9312.7|9315.7|9313.7|9314|9312|234
1643330700000|2022-01-28 00:45:00|9315|9312.6|9311.3|9309.8|9315.1|9313.1|9311|9309.1|185
1643331000000|2022-01-28 00:50:00|9311.4|9309.9|9311|9308.6|9313.2|9311.6|9310.3|9308.3|243
1643331300000|2022-01-28 00:55:00|9311.1|9308.7|9311.3|9308.9|9315.1|9313|9310.9|9308.5|367
1643331600000|2022-01-28 01:00:00|9311.4|9309|9312.5|9311|9313.3|9311.4|9311.3|9309|267
1643331900000|2022-01-28 01:05:00|9312.6|9311.1|9314.2|9312.7|9314.9|9312.9|9312.1|9310.6|184
1643332200000|2022-01-28 01:10:00|9314.1|9312.6|9313.9|9311.5|9315.3|9313.4|9313.5|9311.4|213
1643332500000|2022-01-28 01:15:00|9313.8|9311.4|9314.7|9312.3|9315.1|9313.4|9313|9311|124
1643332800000|2022-01-28 01:20:00|9314.8|9312.4|9314|9312.5|9315.7|9313.8|9314|9312.1|152
1643333100000|2022-01-28 01:25:00|9314.1|9312.6|9313.5|9311.1|9314.8|9312.8|9312.8|9310.7|218
1643333400000|2022-01-28 01:30:00|9313.1|9311.6|9311.8|9309.4|9313.8|9311.9|9311.5|9309.3|276
1643333700000|2022-01-28 01:35:00|9311.3|9309.8|9310.6|9308.2|9312.6|9310.8|9310|9308.2|235
1643334000000|2022-01-28 01:40:00|9310.7|9308.3|9310.1|9307.7|9311.1|9309.3|9309.3|9307.3|172
1643334300000|2022-01-28 01:45:00|9310.2|9307.8|9309|9306.6|9310.4|9308.6|9308.3|9306.2|289
1643334600000|2022-01-28 01:50:00|9309.1|9306.7|9310.1|9307.7|9310.3|9308.2|9307.9|9306.1|311
1643334900000|2022-01-28 01:55:00|9310|9307.6|9307.5|9306|9310.3|9308.3|9307.2|9305.4|216
1643335200000|2022-01-28 02:00:00|9307.6|9306.1|9307.3|9305.8|9308.2|9306.4|9307|9305.2|160
1643335500000|2022-01-28 02:05:00|9307.2|9305.7|9307.3|9305.8|9308.2|9306.4|9307.1|9305.2|94
1643335800000|2022-01-28 02:10:00|9307.4|9305.9|9307.1|9304.7|9307.8|9306.3|9306.4|9304.6|145
1643336100000|2022-01-28 02:15:00|9307|9304.6|9307.1|9304.7|9307.6|9305.6|9306.3|9304.4|187
1643336400000|2022-01-28 02:20:00|9307.2|9304.8|9306.7|9304.3|9307.7|9305.8|9306.1|9304.1|228
1643336700000|2022-01-28 02:25:00|9306.6|9304.2|9304.8|9302.4|9306.7|9304.3|9303.7|9301.7|238
1643337000000|2022-01-28 02:30:00|9304.9|9302.5|9304.9|9303.4|9305.5|9303.5|9304|9302|234
1643337300000|2022-01-28 02:35:00|9304.8|9303.3|9305.2|9302.8|9305.3|9303.6|9304.4|9302.6|124
1643337600000|2022-01-28 02:40:00|9305.1|9302.7|9304|9302.5|9305.3|9303.3|9303.8|9301.9|142
1643337900000|2022-01-28 02:45:00|9303.9|9302.4|9303|9301.5|9305.2|9303.7|9302.7|9300.9|156
1643338200000|2022-01-28 02:50:00|9302.9|9301.4|9303.1|9301.6|9303.6|9301.9|9302.8|9300.8|128
1643338500000|2022-01-28 02:55:00|9303|9301.5|9303.5|9301.1|9303.9|9301.9|9302.7|9300.7|171
1643338800000|2022-01-28 03:00:00|9303.1|9301.6|9302.8|9301.3|9303.8|9302|9302.3|9300.3|244
1643339100000|2022-01-28 03:05:00|9302.7|9301.2|9301.7|9299.3|9303|9301.2|9301.1|9299.3|186
1643339400000|2022-01-28 03:10:00|9301.6|9299.2|9300.7|9298.3|9301.7|9299.7|9300.2|9297.9|155
1643339700000|2022-01-28 03:15:00|9300.6|9298.2|9301.2|9299.7|9301.8|9299.8|9300.2|9298.2|150
1643340000000|2022-01-28 03:20:00|9301.1|9299.6|9301|9299.5|9301.7|9299.7|9300.7|9298.7|98
1643340300000|2022-01-28 03:25:00|9301.1|9299.6|9302.1|9300.6|9302.6|9300.7|9300.9|9299|132
1643340600000|2022-01-28 03:30:00|9302|9300.5|9302.1|9299.7|9303|9301.4|9301.2|9299.4|176
1643340900000|2022-01-28 03:35:00|9301.9|9299.5|9302.8|9301.3|9303.6|9301.5|9301.8|9299.5|170
1643341200000|2022-01-28 03:40:00|9302.9|9301.4|9302.7|9301.2|9303.7|9301.9|9302.6|9300.8|128
1643341500000|2022-01-28 03:45:00|9302.6|9301.1|9303.6|9302.1|9304.1|9302.2|9301.9|9300|188
1643341800000|2022-01-28 03:50:00|9303.7|9302.2|9302.9|9301.4|9304|9302.2|9302.7|9300.8|173
1643342100000|2022-01-28 03:55:00|9302.8|9301.3|9303.7|9301.3|9303.8|9301.8|9302.7|9300.8|133
1643342400000|2022-01-28 04:00:00|9303.8|9301.4|9304.4|9302|9305|9303.1|9303.4|9301.3|179
1643342700000|2022-01-28 04:05:00|9304.5|9302.1|9304.1|9301.7|9304.6|9302.4|9303.5|9301.5|118
1643343000000|2022-01-28 04:10:00|9304.2|9301.8|9303.8|9302.3|9305.1|9303.1|9303.7|9301.8|162
1643343300000|2022-01-28 04:15:00|9303.7|9302.2|9305.3|9303.8|9305.6|9303.9|9303.7|9301.8|144
1643343600000|2022-01-28 04:20:00|9304.9|9303.4|9304.5|9303|9305.8|9303.8|9304.5|9302.5|123
1643343900000|2022-01-28 04:25:00|9304.6|9303.1|9304.5|9303|9305.5|9303.6|9304.4|9302.5|134
1643344200000|2022-01-28 04:30:00|9304.7|9303.2|9305.5|9303.1|9305.7|9303.8|9304.5|9302.7|116
1643344500000|2022-01-28 04:35:00|9305.4|9303|9304.6|9303.1|9305.7|9303.7|9304.4|9302.5|107
1643344800000|2022-01-28 04:40:00|9304.5|9303|9304.3|9301.9|9305.9|9304.1|9304.1|9301.7|125
1643345100000|2022-01-28 04:45:00|9303.8|9302.3|9303.4|9301.9|9304.5|9302.7|9302.8|9300.9|181
1643345400000|2022-01-28 04:50:00|9303.9|9301.5|9305.2|9302.8|9305.3|9303.2|9303|9301.2|161
1643345700000|2022-01-28 04:55:00|9305.1|9302.7|9303.4|9301.9|9305.1|9303.1|9303.3|9301.7|102
1643346000000|2022-01-28 05:00:00|9303.5|9302|9303.9|9302.4|9305.1|9303.1|9303.1|9301.2|137
1643346300000|2022-01-28 05:05:00|9303.8|9302.3|9304.5|9303|9304.7|9303.2|9303.4|9301.6|105
1643346600000|2022-01-28 05:10:00|9304.6|9303.1|9304.1|9302.6|9305.2|9303.3|9304.1|9302.1|148
1643346900000|2022-01-28 05:15:00|9304.6|9302.2|9302.2|9299.8|9304.9|9303|9301.8|9299.7|219
1643347200000|2022-01-28 05:20:00|9302.1|9299.7|9300.6|9298.2|9302.2|9300.3|9299.6|9297.2|249
1643347500000|2022-01-28 05:25:00|9300.8|9298.4|9299.2|9296.8|9301.1|9299.1|9298.7|9296.8|177
1643347800000|2022-01-28 05:30:00|9299.3|9296.9|9302.5|9300.1|9302.6|9300.6|9298.9|9296.8|195
1643348100000|2022-01-28 05:35:00|9302.8|9300.4|9304.7|9302.3|9304.7|9302.6|9301.5|9299.7|269
1643348400000|2022-01-28 05:40:00|9304.6|9302.2|9301.6|9300.1|9305.7|9303.3|9301.4|9299.5|258
1643348700000|2022-01-28 05:45:00|9301.5|9300|9299.9|9298.4|9302.1|9300.1|9299.8|9297.9|117
1643349000000|2022-01-28 05:50:00|9299.8|9298.3|9298.6|9297.1|9299.9|9298.4|9297.9|9295.8|117
1643349300000|2022-01-28 05:55:00|9298.7|9297.2|9299|9296.6|9299.1|9297.3|9297.8|9296|155
1643349600000|2022-01-28 06:00:00|9298.5|9297|9298.1|9296.6|9299.3|9297.8|9297.6|9295.8|237
1643349900000|2022-01-28 06:05:00|9298.2|9296.7|9298.5|9297|9299.8|9298|9297.5|9295.7|193
1643350200000|2022-01-28 06:10:00|9298.6|9297.1|9299.2|9297.7|9299.7|9298.2|9298|9296.1|202
1643350500000|2022-01-28 06:15:00|9299.3|9297.8|9297.6|9296.1|9299.8|9297.9|9297.4|9295.6|220
1643350800000|2022-01-28 06:20:00|9297.5|9296|9299.2|9297.7|9300.2|9298.2|9297.4|9295.6|162
1643351100000|2022-01-28 06:25:00|9299.3|9297.8|9301.5|9299.1|9301.7|9299.8|9299.2|9297.4|173
1643351400000|2022-01-28 06:30:00|9301|9299.5|9299.2|9297.7|9301.4|9299.6|9297.5|9295.8|290
1643351700000|2022-01-28 06:35:00|9298.7|9297.2|9298.2|9296.7|9300|9298|9297.4|9295.5|220
1643352000000|2022-01-28 06:40:00|9298.3|9296.8|9298.7|9296.3|9300.6|9298.8|9298|9296.2|282
1643352300000|2022-01-28 06:45:00|9298.6|9296.2|9302|9300.5|9303|9300.9|9298.3|9296.2|290
1643352600000|2022-01-28 06:50:00|9301.9|9300.4|9300.5|9299|9302.9|9301|9299.5|9297.9|263
1643352900000|2022-01-28 06:55:00|9301.3|9298.9|9303.4|9301|9303.6|9301.6|9299.5|9297.6|308
1643353200000|2022-01-28 07:00:00|9303.5|9301.1|9306.6|9305.1|9307.2|9305.3|9302.8|9301|521
1643353500000|2022-01-28 07:05:00|9306.5|9305|9308.9|9306.5|9309|9306.9|9305|9303.5|343
1643353800000|2022-01-28 07:10:00|9308.8|9306.4|9310.7|9309.2|9312.6|9310.8|9308.6|9306.4|445
1643354100000|2022-01-28 07:15:00|9310.6|9309.1|9316.2|9313.8|9316.2|9314.3|9310.6|9309|467
1643354400000|2022-01-28 07:20:00|9316.1|9313.7|9318.7|9317.2|9319.6|9317.6|9314.5|9312.8|527
1643354700000|2022-01-28 07:25:00|9318.6|9317.1|9318.3|9316.8|9323|9320.6|9317.4|9315.5|401
1643355000000|2022-01-28 07:30:00|9318.8|9316.4|9322.4|9320|9322.5|9320.6|9318.3|9316.3|515
1643355300000|2022-01-28 07:35:00|9322.3|9319.9|9320.9|9319.4|9323.3|9321.5|9320.1|9318.1|483
1643355600000|2022-01-28 07:40:00|9320.8|9319.3|9317.8|9315.4|9320.9|9319.3|9315.7|9313.8|551
1643355900000|2022-01-28 07:45:00|9317.9|9315.5|9318.8|9317.3|9319.2|9317.3|9315.7|9313.9|397
1643356200000|2022-01-28 07:50:00|9319.3|9316.9|9317.4|9315.9|9319.5|9317.5|9317.1|9315.2|344
1643356500000|2022-01-28 07:55:00|9317.2|9315.7|9319.6|9317.2|9319.8|9317.8|9315.6|9313.9|515
1643356800000|2022-01-28 08:00:00|9319.7|9317.3|9323.3|9320.9|9323.9|9322.1|9318.9|9317|657
1643357100000|2022-01-28 08:05:00|9322.9|9321.4|9318.1|9316.6|9323.2|9321.4|9317.8|9315.8|658
1643357400000|2022-01-28 08:10:00|9317.9|9316.4|9320.1|9318.6|9320.4|9318.7|9317.8|9316.2|592
1643357700000|2022-01-28 08:15:00|9320.2|9318.7|9322.5|9320.1|9323.2|9321.4|9318.4|9316.6|510
1643358000000|2022-01-28 08:20:00|9322.6|9320.2|9317.8|9316.3|9322.6|9321|9317|9315.5|641
1643358300000|2022-01-28 08:25:00|9317.6|9316.1|9317.1|9314.7|9321.3|9319.6|9316.6|9314.7|588
1643358600000|2022-01-28 08:30:00|9317.2|9314.8|9316|9314.5|9318.1|9316.3|9314.7|9313.2|488
1643358900000|2022-01-28 08:35:00|9316.1|9314.6|9317.5|9316|9318.5|9317|9314.6|9312.8|504
1643359200000|2022-01-28 08:40:00|9317.6|9316.1|9317.3|9315.8|9319.8|9318.2|9315.8|9314.1|529
1643359500000|2022-01-28 08:45:00|9317.4|9315.9|9313.4|9311.9|9317.7|9316.2|9313.1|9311.3|641
1643359800000|2022-01-28 08:50:00|9313.3|9311.8|9313.8|9312.3|9314.9|9313.4|9311.9|9310|580
1643360100000|2022-01-28 08:55:00|9313.9|9312.4|9312.4|9310.9|9314.7|9313|9309.9|9308.4|448
1643360400000|2022-01-28 09:00:00|9312.5|9311|9309.2|9307.7|9314.4|9312.7|9303.7|9301.5|745
1643360700000|2022-01-28 09:05:00|9309.3|9307.8|9306|9304.5|9309.3|9307.8|9305|9303.1|398
1643361000000|2022-01-28 09:10:00|9306.2|9304.7|9311.3|9309.8|9312.6|9310.4|9306.2|9304.6|390
1643361300000|2022-01-28 09:15:00|9311.4|9309.9|9313.9|9312.4|9314.4|9312.6|9311.2|9309.3|447
1643361600000|2022-01-28 09:20:00|9314|9312.5|9312.3|9310.8|9314.7|9312.8|9312|9310.1|349
1643361900000|2022-01-28 09:25:00|9312.4|9310.9|9312.3|9310.8|9314.6|9312.7|9312.1|9310.2|419
1643362200000|2022-01-28 09:30:00|9312.2|9310.7|9310.8|9309.3|9313.3|9311.3|9306.7|9305.1|564
1643362500000|2022-01-28 09:35:00|9310.7|9309.2|9315.1|9313.6|9315.7|9313.7|9308.8|9307.1|398
1643362800000|2022-01-28 09:40:00|9315|9313.5|9314.8|9312.4|9315.7|9313.8|9312.7|9311.2|336
1643363100000|2022-01-28 09:45:00|9314.6|9312.2|9311.8|9309.4|9314.7|9312.8|9311.3|9309.4|423
1643363400000|2022-01-28 09:50:00|9311.7|9309.3|9312.1|9310.6|9312.6|9310.6|9309.7|9307.7|272
1643363700000|2022-01-28 09:55:00|9312.4|9310|9312.1|9309.7|9313.3|9311|9307.8|9306|410
1643364000000|2022-01-28 10:00:00|9311.6|9310.1|9310.8|9309.3|9313.8|9312.3|9310.5|9308.7|410
1643364300000|2022-01-28 10:05:00|9310.9|9309.4|9313.5|9312|9314.7|9312.8|9310.4|9308.5|468
1643364600000|2022-01-28 10:10:00|9313.6|9312.1|9315|9313.5|9317.7|9316.2|9313.6|9312.1|409
1643364900000|2022-01-28 10:15:00|9315.1|9313.6|9311.2|9309.7|9315.8|9314.3|9310.3|9308.5|488
1643365200000|2022-01-28 10:20:00|9311.3|9309.8|9312.8|9311.3|9313.3|9311.8|9309.6|9308.1|346
1643365500000|2022-01-28 10:25:00|9312.9|9311.4|9310.3|9308.8|9314.2|9312.5|9309.3|9307.3|500
1643365800000|2022-01-28 10:30:00|9310.2|9308.7|9312.5|9311|9315.4|9313.4|9310.1|9308.2|572
1643366100000|2022-01-28 10:35:00|9312.4|9310.9|9308.6|9306.2|9313.5|9311.8|9307.4|9305.7|577
1643366400000|2022-01-28 10:40:00|9308.7|9306.3|9310.5|9309|9312.4|9310.5|9308.3|9306.2|565
1643366700000|2022-01-28 10:45:00|9310.6|9309.1|9311.6|9310.1|9312.4|9310.9|9308.1|9306.2|375
1643367000000|2022-01-28 10:50:00|9311.5|9310|9316|9314.5|9316|9314.5|9311.5|9310|297
1643367300000|2022-01-28 10:55:00|9316.1|9314.6|9314.3|9312.8|9317.7|9316.1|9313.4|9311.9|385
1643367600000|2022-01-28 11:00:00|9314.2|9312.7|9318|9316.5|9318.8|9317.1|9314.2|9312.6|427
1643367900000|2022-01-28 11:05:00|9318.2|9316.7|9317.2|9315.7|9320.2|9318.5|9316.7|9315.2|481
1643368200000|2022-01-28 11:10:00|9317.1|9315.6|9319.4|9317.9|9320.5|9319|9317|9315.3|398
1643368500000|2022-01-28 11:15:00|9319.5|9318|9321.7|9320.2|9322.7|9321.2|9319.3|9317.8|504
1643368800000|2022-01-28 11:20:00|9321.8|9320.3|9320.7|9319.2|9322.5|9320.9|9320.1|9318.5|421
1643369100000|2022-01-28 11:25:00|9320.8|9319.3|9319.7|9318.2|9321.9|9320.4|9319.4|9317.9|434
1643369400000|2022-01-28 11:30:00|9319.6|9318.1|9317.9|9316.4|9320.9|9319.2|9317.6|9315.7|317
1643369700000|2022-01-28 11:35:00|9317.8|9316.3|9321.1|9318.7|9321.5|9319.6|9317.8|9316.1|476
1643370000000|2022-01-28 11:40:00|9320.8|9319.3|9323.4|9321|9323.6|9321.6|9319.6|9317.7|403
1643370300000|2022-01-28 11:45:00|9323.5|9321.1|9317.9|9316.4|9324.2|9322.5|9317.7|9315.7|449
1643370600000|2022-01-28 11:50:00|9318.1|9315.7|9316.9|9315.4|9319.2|9317.2|9314.2|9312.3|322
1643370900000|2022-01-28 11:55:00|9316.8|9315.3|9320.5|9319|9321.1|9319.4|9316.5|9315|461
1643371200000|2022-01-28 12:00:00|9320.7|9319.2|9318|9316.5|9322.3|9320.7|9317.3|9315.4|418
1643371500000|2022-01-28 12:05:00|9317.9|9316.4|9320.1|9318.6|9321.6|9319.4|9317.1|9315.4|479
1643371800000|2022-01-28 12:10:00|9320.5|9318.1|9320.9|9318.5|9323.1|9321.2|9319.9|9318|703
1643372100000|2022-01-28 12:15:00|9321|9318.6|9323.2|9320.8|9323.5|9321.7|9319.8|9317.9|603
1643372400000|2022-01-28 12:20:00|9322.9|9321.4|9322|9320.5|9325.7|9323.7|9322|9320.5|519
1643372700000|2022-01-28 12:25:00|9322.1|9320.6|9325.6|9324.1|9325.7|9324.2|9322|9320.2|470
1643373000000|2022-01-28 12:30:00|9325.7|9324.2|9322.3|9320.8|9326|9324.2|9321.4|9319.7|326
1643373300000|2022-01-28 12:35:00|9322.2|9320.7|9322.7|9321.2|9323.7|9322.2|9320.2|9318.7|377
1643373600000|2022-01-28 12:40:00|9322.8|9321.3|9324.1|9322.6|9325.5|9324|9322.1|9320.6|378
1643373900000|2022-01-28 12:45:00|9324.2|9322.7|9325|9323.5|9325.6|9324.1|9322.9|9321.4|478
1643374200000|2022-01-28 12:50:00|9325.1|9323.6|9329.1|9327.6|9329.3|9327.8|9324.7|9323.2|457
1643374500000|2022-01-28 12:55:00|9329.2|9327.7|9329.2|9327.7|9330.5|9328.7|9328|9326.2|576
1643374800000|2022-01-28 13:00:00|9329.8|9327.4|9329.9|9327.5|9330.3|9328.3|9326.9|9325.4|601
1643375100000|2022-01-28 13:05:00|9329.8|9327.4|9326.7|9325.2|9330.9|9328.9|9326.5|9324.6|597
1643375400000|2022-01-28 13:10:00|9326.6|9325.1|9319|9317.5|9327.3|9325.2|9317.9|9316.4|614
1643375700000|2022-01-28 13:15:00|9318.8|9317.3|9321.4|9319.9|9322.3|9320.8|9317.9|9316.4|657
1643376000000|2022-01-28 13:20:00|9321.5|9320|9322.2|9320.7|9323.2|9321.7|9320.3|9318.6|529
1643376300000|2022-01-28 13:25:00|9322.1|9320.6|9324|9321|9325|9323.4|9322.1|9320.6|490
1643376600000|2022-01-28 13:30:00|9323.9|9321.2|9311.8|9310.3|9323.9|9321.5|9310.8|9308.7|987
1643376900000|2022-01-28 13:35:00|9312|9310.5|9300.9|9299.4|9314.8|9312.8|9300.5|9299|998
1643377200000|2022-01-28 13:40:00|9300.8|9299.3|9304.2|9302.7|9304.9|9303.4|9298.7|9296.5|913
1643377500000|2022-01-28 13:45:00|9304|9302.5|9306.9|9305.4|9307.6|9305.5|9301.7|9300.2|871
1643377800000|2022-01-28 13:50:00|9306.8|9305.3|9304.9|9303.4|9310.2|9308.7|9304.6|9302.9|965
1643378100000|2022-01-28 13:55:00|9304.7|9303.2|9302.2|9300.7|9305.8|9304.1|9300.5|9299|955
1643378400000|2022-01-28 14:00:00|9302.6|9301.1|9307.3|9305.8|9307.8|9306.3|9300|9298.5|765
1643378700000|2022-01-28 14:05:00|9306.8|9305.3|9309.7|9308.2|9310.5|9309|9305.6|9304.1|674
1643379000000|2022-01-28 14:10:00|9309.3|9307.8|9313.2|9310.8|9313.5|9312|9308.8|9307.2|662
1643379300000|2022-01-28 14:15:00|9313.1|9310.7|9318.1|9316.6|9318.4|9316.9|9312.4|9310.6|778
1643379600000|2022-01-28 14:20:00|9318|9316.5|9318|9316.5|9320.4|9318.9|9313.5|9311.4|739
1643379900000|2022-01-28 14:25:00|9318.1|9316.6|9317.7|9316.2|9319.4|9317.9|9316.8|9314.9|655
1643380200000|2022-01-28 14:30:00|9317.5|9316|9313.1|9311.6|9320.3|9318.5|9313|9311.3|821
1643380500000|2022-01-28 14:35:00|9313|9311.5|9315.2|9313.7|9316|9314.1|9310.5|9308.6|736
1643380800000|2022-01-28 14:40:00|9315.1|9313.6|9310.5|9309|9316.3|9314.8|9309.8|9308.3|672
1643381100000|2022-01-28 14:45:00|9310.6|9309.1|9304.6|9303.1|9312.4|9310.9|9303.1|9301|774
1643381400000|2022-01-28 14:50:00|9304.4|9302.9|9293.4|9291|9306.1|9304.6|9292.3|9290.3|903
1643381700000|2022-01-28 14:55:00|9293.5|9291.1|9299.2|9296.8|9299.5|9297.1|9291.1|9288.7|738
1643382000000|2022-01-28 15:00:00|9299.4|9297|9304|9302.5|9307.8|9305.6|9299|9296.7|942
1643382300000|2022-01-28 15:05:00|9304.4|9302.9|9309.7|9308.2|9310|9308.2|9304.4|9302.9|674
1643382600000|2022-01-28 15:10:00|9309.5|9308|9310|9307.6|9311.5|9309.6|9307.3|9305.4|748
1643382900000|2022-01-28 15:15:00|9310.1|9307.7|9310.9|9309.4|9313.2|9311.2|9308.9|9307.4|626
1643383200000|2022-01-28 15:20:00|9310.8|9309.3|9317.6|9316.1|9318.2|9316.5|9310.6|9309.1|631
1643383500000|2022-01-28 15:25:00|9317.5|9316|9318.2|9316.7|9320.5|9318.7|9316.7|9314.9|617
1643383800000|2022-01-28 15:30:00|9318.5|9317|9318|9315.6|9321.4|9319.9|9316.7|9314.8|696
1643384100000|2022-01-28 15:35:00|9318.1|9315.7|9310|9308.5|9318.1|9316.2|9310|9308.2|543
1643384400000|2022-01-28 15:40:00|9310.1|9308.6|9310|9308.5|9313.4|9311.6|9309|9307|615
1643384700000|2022-01-28 15:45:00|9310.1|9308.6|9303.2|9301.7|9310.6|9308.8|9300.5|9298.6|1005
1643385000000|2022-01-28 15:50:00|9303.3|9301.8|9304|9302.5|9305.6|9303.6|9301.4|9299.5|765
1643385300000|2022-01-28 15:55:00|9304.1|9302.6|9302.7|9301.2|9306.1|9304.2|9300.3|9298.4|861
1643385600000|2022-01-28 16:00:00|9302.6|9301.1|9304.2|9301.8|9305.6|9303.6|9299.8|9297.5|758
1643385900000|2022-01-28 16:05:00|9304.3|9301.9|9309|9306.6|9309.2|9307|9303.7|9301.8|758
1643386200000|2022-01-28 16:10:00|9309.1|9306.7|9302.9|9300.5|9309.4|9307.2|9300.7|9298.7|617
1643386500000|2022-01-28 16:15:00|9303|9300.6|9302.4|9300.9|9306.8|9304.6|9301|9299|810
1643386800000|2022-01-28 16:20:00|9302.9|9300.5|9304.9|9303.4|9307.5|9305.4|9301.6|9299.6|722
1643387100000|2022-01-28 16:25:00|9304.8|9303.3|9302.3|9299.9|9307.1|9305.2|9301.3|9299.7|762
1643387400000|2022-01-28 16:30:00|9301.9|9300.4|9301.8|9300.3|9304|9302|9300.4|9298.5|736
1643387700000|2022-01-28 16:35:00|9302.2|9300.7|9298.7|9297.2|9303.1|9301.3|9297.4|9295.3|627
1643388000000|2022-01-28 16:40:00|9298.6|9297.1|9301.2|9298.8|9303.1|9301.3|9298.1|9296|477
1643388300000|2022-01-28 16:45:00|9301.1|9298.7|9300.6|9299.1|9302.8|9300.9|9300.2|9298.2|373
1643388600000|2022-01-28 16:50:00|9301|9298.6|9302.6|9301.1|9303.3|9301.6|9299.5|9297.4|412
1643388900000|2022-01-28 16:55:00|9302.5|9301|9299|9297.5|9303.3|9301.7|9299|9297|485
1643389200000|2022-01-28 17:00:00|9299.3|9296.9|9298.8|9297.3|9302.1|9300.1|9298.6|9296.5|545
1643389500000|2022-01-28 17:05:00|9298.9|9297.4|9298.1|9296.6|9299.8|9298|9297.1|9295.3|456
1643389800000|2022-01-28 17:10:00|9298|9296.5|9301.6|9300.1|9301.9|9300.3|9297.7|9295.8|490
1643390100000|2022-01-28 17:15:00|9301.7|9300.2|9305|9303.5|9306.7|9304.8|9301.5|9299.4|485
1643390400000|2022-01-28 17:20:00|9305.4|9303.9|9309.4|9307.9|9310.4|9308.3|9304.3|9302.8|501
1643390700000|2022-01-28 17:25:00|9309.5|9308|9309.7|9308.2|9311.5|9309.6|9308.3|9306.2|621
1643391000000|2022-01-28 17:30:00|9309.8|9308.3|9309.2|9306.8|9311.1|9309|9308.1|9306|487
1643391300000|2022-01-28 17:35:00|9309.1|9306.7|9310.3|9307.9|9310.3|9308|9306.5|9304.4|492
1643391600000|2022-01-28 17:40:00|9310.2|9307.8|9309.1|9307.6|9310.5|9308.5|9307.9|9306|484
1643391900000|2022-01-28 17:45:00|9309.5|9307.1|9309|9307.5|9310.9|9308.7|9308.2|9306|336
1643392200000|2022-01-28 17:50:00|9309.5|9307.1|9310.5|9309|9311.1|9309.1|9308.8|9306.8|286
1643392500000|2022-01-28 17:55:00|9310.2|9308.7|9313.2|9310.8|9313.5|9311.5|9309.9|9307.5|440
1643392800000|2022-01-28 18:00:00|9312.9|9311.4|9309.9|9308.4|9314|9311.7|9309.8|9307.8|384
1643393100000|2022-01-28 18:05:00|9309.8|9308.3|9310.3|9307.9|9310.6|9308.6|9308.7|9306.7|324
1643393400000|2022-01-28 18:10:00|9310.2|9307.8|9309.2|9306.8|9310.2|9308.1|9307.9|9305.8|359
1643393700000|2022-01-28 18:15:00|9309.3|9306.9|9311.7|9310.2|9311.7|9310.2|9308.9|9306.6|290
1643394000000|2022-01-28 18:20:00|9311.6|9310.1|9310.2|9307.8|9313.3|9311.3|9309.7|9307.7|375
1643394300000|2022-01-28 18:25:00|9310.1|9307.7|9312.2|9309.8|9312.6|9310.7|9309.9|9307.7|382
1643394600000|2022-01-28 18:30:00|9312.1|9309.7|9312.6|9310.2|9312.8|9310.8|9309.9|9308.1|376
1643394900000|2022-01-28 18:35:00|9312.5|9310.1|9310.8|9309.3|9313.9|9311.9|9309.9|9308|372
1643395200000|2022-01-28 18:40:00|9310.9|9309.4|9310.9|9309.4|9311.8|9309.8|9310|9308|232
1643395500000|2022-01-28 18:45:00|9310.8|9309.3|9310.7|9309.2|9312.1|9310|9310.1|9308.3|261
1643395800000|2022-01-28 18:50:00|9310.5|9309|9312.1|9309.7|9312.2|9310.3|9310.3|9308.3|256
1643396100000|2022-01-28 18:55:00|9312.3|9309.9|9313|9310.6|9313.2|9310.9|9310.7|9308.7|335
1643396400000|2022-01-28 19:00:00|9313.1|9310.7|9312.9|9311.4|9314.2|9312.3|9311.7|9310.1|432
1643396700000|2022-01-28 19:05:00|9313.1|9311.6|9313.7|9312.2|9314.2|9312.7|9312.2|9310.3|351
1643397000000|2022-01-28 19:10:00|9313.8|9312.3|9314.3|9312.8|9315.3|9313.8|9312.8|9311.3|284
1643397300000|2022-01-28 19:15:00|9314.4|9312.9|9313.2|9311.7|9315.3|9313.8|9313.2|9311.7|293
1643397600000|2022-01-28 19:20:00|9313.3|9311.8|9314.8|9313.3|9315.7|9313.7|9312.6|9311|271
1643397900000|2022-01-28 19:25:00|9314.9|9313.4|9315.1|9313.6|9316.6|9314.8|9314.5|9312.9|282
1643398200000|2022-01-28 19:30:00|9315.2|9313.7|9315.5|9314|9316.1|9314.6|9314.3|9312.5|299
1643398500000|2022-01-28 19:35:00|9315.4|9313.9|9314.6|9312.2|9316|9314.5|9313.7|9311.8|347
1643398800000|2022-01-28 19:40:00|9314.5|9312.1|9309.9|9308.4|9314.6|9312.4|9309.3|9307.7|404
1643399100000|2022-01-28 19:45:00|9309.8|9308.3|9308.3|9306.8|9310.4|9308.6|9307.7|9306.2|287
1643399400000|2022-01-28 19:50:00|9308.1|9306.6|9309.2|9307.7|9310.3|9308.5|9308.1|9306.6|295
1643399700000|2022-01-28 19:55:00|9309.1|9307.6|9311.1|9309.6|9311.8|9310.3|9308.5|9307|519
1643400000000|2022-01-28 20:00:00|9311.2|9309.7|9310.4|9308.9|9312.9|9311.4|9310.2|9308.7|432
1643400300000|2022-01-28 20:05:00|9310.3|9308.8|9311.1|9309.6|9311.3|9309.8|9309.8|9308.2|259
1643400600000|2022-01-28 20:10:00|9311|9309.5|9310.8|9308.4|9311.1|9309.6|9309.9|9308.3|234
1643400900000|2022-01-28 20:15:00|9310.3|9308.8|9311.4|9309.9|9311.8|9310.3|9310.1|9308.6|208
1643401200000|2022-01-28 20:20:00|9311.5|9310|9313.2|9310.8|9313.2|9311.2|9310.1|9308.6|255
1643401500000|2022-01-28 20:25:00|9313.1|9310.7|9311.1|9309.6|9313.3|9311.6|9310.9|9309|359
1643401800000|2022-01-28 20:30:00|9311.2|9309.7|9312.7|9311.2|9313.2|9311.5|9310.5|9308.8|334
1643402100000|2022-01-28 20:35:00|9312.6|9311.1|9311.3|9309.8|9312.7|9311.2|9310.2|9308.5|169
1643402400000|2022-01-28 20:40:00|9311.2|9309.7|9311.4|9309.9|9312.6|9310.9|9311|9309.5|205
1643402700000|2022-01-28 20:45:00|9311.3|9309.8|9311.2|9309.7|9312.6|9310.9|9311.1|9309.3|234
1643403000000|2022-01-28 20:50:00|9311.1|9309.6|9311.7|9310.2|9313.2|9311.2|9310.6|9308.7|331
1643403300000|2022-01-28 20:55:00|9311.8|9310.3|9312.2|9309.8|9313.5|9312|9311.5|9309.5|303
1643403600000|2022-01-28 21:00:00|9312.1|9309.7|9315.2|9312.8|9315.4|9313.1|9311.9|9309.5|244
1643403900000|2022-01-28 21:05:00|9315.3|9312.9|9314.8|9312.4|9316.3|9313.9|9314.3|9312.3|183
1643404200000|2022-01-28 21:10:00|9314.9|9312.5|9313.5|9311.1|9314.9|9312.5|9313.1|9310.7|128
1643404500000|2022-01-28 21:15:00|9313.3|9310.9|9313.5|9311.1|9313.6|9311.3|9312.7|9310.6|67
1643404800000|2022-01-28 21:20:00|9313.4|9311|9312.3|9309.9|9314.1|9312|9311.9|9309.6|117
1643405100000|2022-01-28 21:25:00|9312.2|9309.8|9313.2|9310.8|9313.3|9311.1|9311.6|9309.7|125
1643405400000|2022-01-28 21:30:00|9313.1|9310.7|9312|9309.6|9313.3|9310.9|9311.9|9309.5|90
1643405700000|2022-01-28 21:35:00|9312.1|9309.7|9310.3|9307.9|9312.2|9309.8|9309.7|9307.3|191
1643406000000|2022-01-28 21:40:00|9310.2|9307.8|9310.4|9308|9311.1|9308.9|9309.8|9307.4|100
1643406300000|2022-01-28 21:45:00|9310.5|9308.1|9311.1|9308.7|9311.7|9309.3|9309.8|9307.4|136
1643406600000|2022-01-28 21:50:00|9311|9308.6|9311.7|9309.3|9312.1|9309.7|9310.8|9308.4|92
1643406900000|2022-01-28 21:55:00|9311.8|9309.4|9311.8|9309.4|9312.7|9309.7|9310.8|9307.7|94
1643576400000|2022-01-30 21:00:00|9303.5|9292.5|9303.8|9292.8|9303.8|9292.8|9303.5|9292.5|2
1643576700000|2022-01-30 21:05:00|9315|9304|9304.8|9293.8|9315.1|9304.1|9304.8|9293.8|11
1643577000000|2022-01-30 21:10:00|9305.5|9294.5|9303.9|9292.9|9305.5|9294.5|9303.9|9292.9|2
1643577300000|2022-01-30 21:15:00|9303.5|9292.5|9305.5|9294.5|9305.5|9294.5|9303.5|9292.5|3
1643577600000|2022-01-30 21:20:00|9319.8|9308.8|9309.8|9298.8|9319.8|9308.8|9309.1|9298.1|63
1643577900000|2022-01-30 21:25:00|9305.5|9294.5|9305|9294|9305.5|9294.5|9305|9294|2
1643578200000|2022-01-30 21:30:00|9303.7|9292.7|9308.7|9297.7|9315.3|9304.3|9303.7|9292.7|102
1643578500000|2022-01-30 21:35:00|9314.7|9303.7|9316|9305|9317.7|9306.7|9308.5|9297.5|20
1643578800000|2022-01-30 21:40:00|9316.9|9305.9|9317.8|9306.8|9317.8|9306.8|9310.6|9299.6|6
1643579400000|2022-01-30 21:50:00|9305.1|9294.1|9304.6|9293.6|9306.2|9295.2|9302.8|9291.8|9
1643579700000|2022-01-30 21:55:00|9304.3|9293.3|9306.2|9295.2|9316.2|9305.2|9302.8|9291.8|19
1643580000000|2022-01-30 22:00:00|9301.6|9290.6|9308.4|9303.4|9308.6|9303.6|9299.3|9290.6|221
1643580300000|2022-01-30 22:05:00|9304.3|9299.3|9317.1|9312.1|9319.2|9314.2|9304.3|9299.3|38
1643580600000|2022-01-30 22:10:00|9317.4|9312.4|9318.3|9313.3|9320.5|9315.5|9309.1|9304.1|80
1643580900000|2022-01-30 22:15:00|9317.4|9312.4|9317.7|9312.7|9321.6|9316.6|9310.5|9305.5|87
1643581200000|2022-01-30 22:20:00|9318.6|9313.6|9312.6|9307.6|9319.9|9314.9|9310.6|9305.6|90
1643581500000|2022-01-30 22:25:00|9310.8|9305.8|9317.5|9312.5|9319.7|9314.7|9310.6|9305.6|106
1643581800000|2022-01-30 22:30:00|9316.6|9311.6|9315.9|9310.9|9318.8|9313.8|9314.3|9309.3|219
1643582100000|2022-01-30 22:35:00|9315.6|9310.6|9318.1|9313.1|9319|9314|9313.5|9308.5|205
1643582400000|2022-01-30 22:40:00|9317.9|9312.9|9316.7|9311.7|9319.1|9314.1|9314.2|9309.2|210
1643582700000|2022-01-30 22:45:00|9316.9|9311.9|9317.9|9312.9|9319.3|9314.3|9313.3|9308.3|149
1643583000000|2022-01-30 22:50:00|9317.7|9312.7|9314|9309|9318.8|9313.8|9313.2|9308.2|237
1643583300000|2022-01-30 22:55:00|9314.6|9309.6|9316.2|9311.2|9319.5|9314.5|9308.9|9303.9|282
1643583600000|2022-01-30 23:00:00|9314.9|9309.9|9319.8|9315.9|9321.6|9316.6|9312.5|9307.5|725
1643583900000|2022-01-30 23:05:00|9319.9|9315.7|9319.6|9316.9|9320.8|9317.3|9319.4|9314.9|520
1643584200000|2022-01-30 23:10:00|9319.7|9316.8|9319.6|9316.9|9320.6|9317.9|9319.2|9315.8|426
1643584500000|2022-01-30 23:15:00|9319.5|9317|9316.6|9314.2|9319.5|9317|9316.4|9314|228
1643584800000|2022-01-30 23:20:00|9316.4|9314|9314.8|9312.4|9316.7|9314.3|9314.8|9312.4|170
1643585100000|2022-01-30 23:25:00|9314.9|9312.5|9315.4|9313|9315.7|9313.3|9313.9|9311.5|164
1643585400000|2022-01-30 23:30:00|9315.3|9312.9|9316.5|9314.1|9316.6|9314.7|9314.8|9312.6|112
1643585700000|2022-01-30 23:35:00|9316.4|9314|9314.9|9312.5|9317.4|9315.3|9314.2|9312.1|115
1643586000000|2022-01-30 23:40:00|9314.8|9312.4|9313.9|9311.5|9315.1|9312.9|9312.4|9310.4|153
1643586300000|2022-01-30 23:45:00|9314|9311.6|9317.2|9314.8|9317.3|9315.1|9313.2|9310.8|236
1643586600000|2022-01-30 23:50:00|9317|9314.6|9316.2|9313.8|9317.4|9315.4|9314|9312|209
1643586900000|2022-01-30 23:55:00|9316.3|9313.9|9313.4|9311|9317.4|9315.4|9313|9310.8|228
1643587200000|2022-01-31 00:00:00|9313.3|9310.9|9310.1|9307.7|9315.1|9313.2|9309.6|9307.6|251
1643587500000|2022-01-31 00:05:00|9309.4|9307.9|9310.8|9308.4|9312.2|9310.1|9309.3|9307.3|246
1643587800000|2022-01-31 00:10:00|9310.9|9308.5|9310.6|9309.1|9311.2|9309.2|9308.9|9306.9|197
1643588100000|2022-01-31 00:15:00|9310.7|9309.2|9312.4|9310.9|9313.1|9311.2|9310.6|9309|178
1643588400000|2022-01-31 00:20:00|9312.5|9311|9311.7|9310.2|9314.1|9312|9311.6|9309.7|224
1643588700000|2022-01-31 00:25:00|9311.6|9310.1|9311.3|9308.9|9312.3|9310.4|9310.4|9308.3|298
1643589000000|2022-01-31 00:30:00|9310.9|9309.4|9314.4|9312.9|9315.3|9313.3|9310.9|9309|183
1643589300000|2022-01-31 00:35:00|9314.3|9312.8|9312.4|9310.9|9315|9313|9310.8|9309.3|158
1643589600000|2022-01-31 00:40:00|9312.5|9311|9311.7|9310.2|9312.5|9311|9311.6|9309.9|103
1643589900000|2022-01-31 00:45:00|9311.8|9310.3|9311.8|9310.3|9312|9310.4|9311.5|9309.6|85
1643590200000|2022-01-31 00:50:00|9311.9|9310.4|9313.7|9311.3|9315.9|9313.7|9311.9|9310.4|285
1643590500000|2022-01-31 00:55:00|9311.4|9309.9|9315.1|9312.7|9315.6|9313.1|9310.6|9308.8|339
1643590800000|2022-01-31 01:00:00|9315.2|9312.8|9317.4|9315|9318.2|9315.9|9313.3|9311|396
1643591100000|2022-01-31 01:05:00|9317.3|9314.9|9318.3|9315.9|9320|9317.6|9317.3|9314.9|240
1643591400000|2022-01-31 01:10:00|9318.4|9316|9318.1|9315.7|9318.7|9316.5|9316.6|9314.9|287
1643591700000|2022-01-31 01:15:00|9318|9315.6|9318.6|9317.1|9320.1|9318.1|9317.9|9315.6|197
1643592000000|2022-01-31 01:20:00|9318.7|9317.2|9317.5|9316|9320.1|9317.9|9317.4|9315.8|157
1643592300000|2022-01-31 01:25:00|9317.4|9315.9|9316.9|9315.4|9318.2|9316.3|9316.6|9314.8|158
1643592600000|2022-01-31 01:30:00|9316.8|9315.3|9317.2|9314.8|9317.5|9315.6|9316.7|9314.7|120
1643592900000|2022-01-31 01:35:00|9317.1|9314.7|9316.4|9314|9317.4|9315.4|9315.7|9313.6|184
1643593200000|2022-01-31 01:40:00|9316.5|9314.1|9317.4|9315|9317.7|9315.6|9315.7|9313.8|205
1643593500000|2022-01-31 01:45:00|9317.2|9314.8|9315.8|9314.3|9317.3|9315.3|9315.8|9314|162
1643593800000|2022-01-31 01:50:00|9315.7|9314.2|9314.4|9312|9316.5|9314.6|9313.5|9312|156
1643594100000|2022-01-31 01:55:00|9314.5|9312.1|9312.9|9310.5|9314.6|9312.9|9312.1|9310.2|255
1643594400000|2022-01-31 02:00:00|9313|9310.6|9312.9|9311.4|9313.9|9311.9|9312.5|9310.6|181
1643594700000|2022-01-31 02:05:00|9313|9311.5|9311.8|9310.3|9313.4|9311.5|9311.4|9309.4|147
1643595000000|2022-01-31 02:10:00|9311.7|9310.2|9314.5|9313|9315.1|9313.1|9311.7|9309.7|203
1643595300000|2022-01-31 02:15:00|9314.9|9312.5|9314.7|9312.3|9316.3|9314.4|9314.3|9312.3|256
1643595600000|2022-01-31 02:20:00|9314.8|9312.4|9313.6|9311.2|9315.4|9313.5|9312.3|9310.4|184
1643595900000|2022-01-31 02:25:00|9313.5|9311.1|9314.7|9312.3|9315|9312.8|9313.3|9311.1|231
1643596200000|2022-01-31 02:30:00|9314.8|9312.4|9314.9|9312.5|9315.6|9313.5|9314.3|9312.2|197
1643596500000|2022-01-31 02:35:00|9315|9312.6|9313.9|9312.4|9315.1|9313.1|9313.3|9311.3|176
1643596800000|2022-01-31 02:40:00|9314|9312.5|9313.9|9312.4|9314.7|9312.9|9313.3|9311.4|137
1643597100000|2022-01-31 02:45:00|9313.8|9312.3|9316|9314.5|9316.7|9315|9313.7|9311.9|151
1643597400000|2022-01-31 02:50:00|9316.1|9314.6|9315.1|9313.6|9316.9|9315.4|9315|9313.2|182
1643597700000|2022-01-31 02:55:00|9315.5|9313.1|9314.8|9312.4|9316|9314|9313.9|9312.2|199
1643598000000|2022-01-31 03:00:00|9314.9|9312.5|9314.2|9312.7|9315.5|9313.5|9313.9|9312.1|167
1643598300000|2022-01-31 03:05:00|9314.3|9312.8|9314.2|9312.7|9315.2|9313.2|9313.3|9311.5|179
1643598600000|2022-01-31 03:10:00|9314.3|9312.8|9314.7|9312.3|9316.4|9314.5|9314.2|9312.2|163
1643598900000|2022-01-31 03:15:00|9314.6|9312.2|9314.8|9312.4|9315.1|9313.1|9313.4|9311.5|187
1643599200000|2022-01-31 03:20:00|9314.9|9312.5|9315.7|9314.2|9316.2|9314.3|9313.8|9312.2|192
1643599500000|2022-01-31 03:25:00|9316.1|9313.7|9316.2|9313.8|9317.4|9315.4|9315.7|9313.6|149
1643599800000|2022-01-31 03:30:00|9316.1|9313.7|9315.5|9313.1|9316.4|9314.4|9314.7|9312.3|146
1643600100000|2022-01-31 03:35:00|9315.6|9313.2|9314.5|9313|9315.7|9313.6|9314|9312.1|134
1643600400000|2022-01-31 03:40:00|9314.6|9313.1|9311.9|9310.4|9315|9313.2|9311.6|9309.9|154
1643600700000|2022-01-31 03:45:00|9312|9310.5|9312.8|9311.3|9313.6|9311.8|9312|9310|129
1643601000000|2022-01-31 03:50:00|9313.1|9311.6|9313.1|9310.7|9314|9312.3|9312.2|9310.3|187
1643601300000|2022-01-31 03:55:00|9312.6|9311.1|9312.9|9311.4|9313.7|9311.8|9312.3|9310.4|134
1643601600000|2022-01-31 04:00:00|9313.3|9310.9|9311.6|9310.1|9313.3|9311.2|9311.4|9309.6|94
1643601900000|2022-01-31 04:05:00|9311.5|9310|9312.6|9311.1|9313.3|9311.6|9311.5|9310|95
1643602200000|2022-01-31 04:10:00|9313.1|9310.7|9313|9310.6|9313.7|9311.8|9312.3|9310.5|146
1643602500000|2022-01-31 04:15:00|9312.9|9310.5|9312.4|9310.9|9313|9311|9311.8|9309.8|124
1643602800000|2022-01-31 04:20:00|9312.3|9310.8|9312.9|9311.4|9313.6|9311.6|9312.3|9310.4|80
1643603100000|2022-01-31 04:25:00|9313|9311.5|9312.9|9310.5|9313.7|9311.7|9312.3|9310.5|90
1643603400000|2022-01-31 04:30:00|9312.5|9311|9312.5|9311|9313|9311.1|9312.3|9310.5|52
1643603700000|2022-01-31 04:35:00|9312.6|9311.1|9311.5|9310|9313|9311.1|9311.5|9309.6|99
1643604000000|2022-01-31 04:40:00|9311.4|9309.9|9310.6|9308.2|9311.9|9310.2|9310.1|9308.1|121
1643604300000|2022-01-31 04:45:00|9310.7|9308.3|9311.4|9309.9|9311.9|9310|9310.1|9307.7|134
1643604600000|2022-01-31 04:50:00|9311.5|9310|9312.1|9310.6|9312.8|9310.9|9311.3|9309.4|138
1643604900000|2022-01-31 04:55:00|9312.2|9310.7|9312.6|9311.1|9313|9311.1|9312|9310.3|125
1643605200000|2022-01-31 05:00:00|9313|9311.5|9313.4|9311.9|9314.1|9312.2|9313|9311.2|108
1643605500000|2022-01-31 05:05:00|9313.3|9311.8|9312.5|9311|9313.9|9312.1|9312.5|9310.5|141
1643605800000|2022-01-31 05:10:00|9312.6|9311.1|9312.3|9310.8|9313.4|9311.3|9312.2|9310.4|88
1643606100000|2022-01-31 05:15:00|9312.4|9310.9|9312.4|9310.9|9313.4|9311.4|9312.4|9310.4|78
1643606400000|2022-01-31 05:20:00|9312.5|9311|9311.2|9308.8|9312.6|9311.1|9309.8|9307.9|129
1643606700000|2022-01-31 05:25:00|9311.3|9308.9|9311|9308.6|9311.4|9309.8|9310.2|9308.2|141
1643607000000|2022-01-31 05:30:00|9311.1|9308.7|9311.3|9308.9|9311.5|9309.6|9310.4|9308.5|106
1643607300000|2022-01-31 05:35:00|9311.2|9308.8|9309.2|9307.7|9311.3|9309.4|9309.2|9307.2|161
1643607600000|2022-01-31 05:40:00|9309.1|9307.6|9310.3|9307.9|9310.7|9308.8|9308.9|9307.4|122
1643607900000|2022-01-31 05:45:00|9310.1|9307.7|9310.6|9308.2|9310.6|9308.7|9309.6|9307.6|90
1643608200000|2022-01-31 05:50:00|9310.5|9308.1|9309.3|9307.8|9310.5|9308.6|9309.2|9307.3|96
1643608500000|2022-01-31 05:55:00|9309.4|9307.9|9310.2|9307.8|9310.6|9308.6|9308.9|9307.3|144
1643608800000|2022-01-31 06:00:00|9309.9|9308.4|9311|9309.5|9312.4|9310.6|9309.8|9307.9|220
1643609100000|2022-01-31 06:05:00|9311.1|9309.6|9314|9311.6|9314.3|9312.5|9311.1|9309.1|183
1643609400000|2022-01-31 06:10:00|9313.6|9312.1|9314|9312.5|9314.6|9312.8|9313.2|9311|193
1643609700000|2022-01-31 06:15:00|9314.1|9312.6|9315.5|9313.1|9315.8|9313.4|9313|9311|225
1643610000000|2022-01-31 06:20:00|9315.7|9313.3|9316.9|9315.4|9318.5|9316.6|9315.1|9313|293
1643610300000|2022-01-31 06:25:00|9317.3|9314.9|9316.7|9315.2|9318.1|9316.1|9316.6|9314.6|142
1643610600000|2022-01-31 06:30:00|9317.2|9314.8|9313.3|9311.8|9317.2|9315|9313|9311|269
1643610900000|2022-01-31 06:35:00|9313.4|9311.9|9311.9|9310.4|9314.2|9312.3|9311.9|9310.1|177
1643611200000|2022-01-31 06:40:00|9312.1|9310.6|9312.5|9311|9313.4|9311.6|9312.1|9310.2|130
1643611500000|2022-01-31 06:45:00|9312.6|9311.1|9313.4|9311.9|9313.7|9312|9312.3|9310.4|107
1643611800000|2022-01-31 06:50:00|9313.3|9311.8|9313.9|9311.5|9313.9|9312|9313.2|9310.9|135
1643612100000|2022-01-31 06:55:00|9313.8|9311.4|9314.8|9312.1|9316.9|9315|9313.8|9311.4|272
1643612400000|2022-01-31 07:00:00|9314.9|9313.4|9313.3|9311.8|9316.6|9314.7|9313.2|9311.4|302
1643612700000|2022-01-31 07:05:00|9313.2|9311.7|9314|9311.6|9315.7|9313.3|9313|9311.3|342
1643613000000|2022-01-31 07:10:00|9314.1|9311.7|9313.4|9311.9|9315.1|9313|9313.3|9311.3|269
1643613300000|2022-01-31 07:15:00|9313.5|9312|9318.4|9316.9|9318.8|9316.9|9313.2|9311.2|327
1643613600000|2022-01-31 07:20:00|9318.3|9316.8|9317.7|9315.3|9318.5|9317|9316.1|9314.6|224
1643613900000|2022-01-31 07:25:00|9317.6|9315.2|9319.1|9316.7|9319.7|9317|9316.1|9314.2|275
1643614200000|2022-01-31 07:30:00|9319|9316.6|9321.3|9318.9|9323.5|9320.6|9317.6|9315.8|534
1643614500000|2022-01-31 07:35:00|9321.2|9318.8|9326.7|9324.3|9328|9325.6|9320.5|9318.7|558
1643614800000|2022-01-31 07:40:00|9326.6|9324.2|9324.8|9322.4|9327|9324.6|9323.8|9321.8|382
1643615100000|2022-01-31 07:45:00|9324.7|9322.3|9324.1|9321.7|9324.7|9322.7|9321.4|9319.9|422
1643615400000|2022-01-31 07:50:00|9323.7|9322.2|9322.7|9320.3|9324.9|9322.6|9322.1|9320.2|460
1643615700000|2022-01-31 07:55:00|9322.9|9320.5|9318.2|9315.8|9324|9322|9317.6|9315.2|509
1643616000000|2022-01-31 08:00:00|9317.4|9315.9|9317|9315.5|9319.8|9317.5|9315.2|9313.2|693
1643616300000|2022-01-31 08:05:00|9316.9|9315.4|9314.6|9313.1|9320.1|9318.2|9314|9311.6|520
1643616600000|2022-01-31 08:10:00|9314.4|9312.9|9311.8|9310.3|9315.1|9313.6|9310.9|9309.4|467
1643616900000|2022-01-31 08:15:00|9311.7|9310.2|9312.9|9311.4|9313.5|9311.8|9310.1|9308.6|515
1643617200000|2022-01-31 08:20:00|9312.8|9311.3|9309.1|9307.6|9313.8|9311.7|9308.9|9307|629
1643617500000|2022-01-31 08:25:00|9309|9307.5|9308.4|9306.9|9312|9309.9|9307.4|9305.4|487
1643617800000|2022-01-31 08:30:00|9308.5|9307|9309.2|9306.8|9309.6|9307.7|9306.7|9305.2|392
1643618100000|2022-01-31 08:35:00|9309.1|9306.7|9311.2|9309.7|9311.4|9309.7|9308.6|9306.7|371
1643618400000|2022-01-31 08:40:00|9311.4|9309.9|9320.2|9317.8|9321.6|9319.2|9311.2|9309.6|690
1643618700000|2022-01-31 08:45:00|9320.3|9317.9|9320.6|9319.1|9322.5|9320.5|9316.9|9315.4|457
1643619000000|2022-01-31 08:50:00|9320.5|9319|9318.7|9317.2|9321.4|9319.4|9318.1|9316.4|436
1643619300000|2022-01-31 08:55:00|9318.8|9317.3|9318.1|9316.6|9319.9|9318.2|9317.2|9315.6|440
1643619600000|2022-01-31 09:00:00|9318|9316.5|9314.6|9312.2|9320|9318.1|9313.3|9311.4|577
1643619900000|2022-01-31 09:05:00|9314.5|9312.1|9312.6|9311.1|9315.2|9313.7|9312.1|9310.4|375
1643620200000|2022-01-31 09:10:00|9312.5|9311|9314.3|9312.8|9315.1|9313.6|9311.7|9309.7|292
1643620500000|2022-01-31 09:15:00|9314.2|9312.7|9317.2|9315.7|9318.9|9317.2|9313.7|9312.2|330
1643620800000|2022-01-31 09:20:00|9317.1|9315.6|9319.2|9317.7|9319.8|9318.1|9317|9315.5|307
1643621100000|2022-01-31 09:25:00|9319.3|9317.8|9317.1|9315.6|9319.7|9318.1|9315|9313.2|341
1643621400000|2022-01-31 09:30:00|9317.2|9315.7|9317.3|9315.8|9319.3|9317.4|9316.2|9314.7|417
1643621700000|2022-01-31 09:35:00|9317.4|9315.9|9319.3|9317.8|9320.1|9318.3|9316.8|9315|365
1643622000000|2022-01-31 09:40:00|9319.4|9317.9|9316|9313.6|9319.4|9317.9|9315.2|9313.5|455
1643622300000|2022-01-31 09:45:00|9315.5|9314|9318.6|9317.1|9319.2|9317.5|9314.7|9313.1|485
1643622600000|2022-01-31 09:50:00|9318.5|9317|9319.3|9317.8|9320.8|9318.9|9316.8|9315.3|540
1643622900000|2022-01-31 09:55:00|9319.4|9317.9|9318.8|9317.3|9321.6|9320.1|9318|9316|335
1643623200000|2022-01-31 10:00:00|9318.9|9317.4|9312.4|9310.9|9319.2|9317.4|9312.4|9310.7|433
1643623500000|2022-01-31 10:05:00|9312.3|9310.8|9313.6|9311.2|9314.2|9312.6|9311.6|9309.7|397
1643623800000|2022-01-31 10:10:00|9313.7|9311.3|9318.1|9315.7|9318.1|9316.6|9312.2|9310.3|368
1643624100000|2022-01-31 10:15:00|9317.6|9316.1|9316.7|9315.2|9318.1|9316.1|9315|9313.3|298
1643624400000|2022-01-31 10:20:00|9316.6|9315.1|9318.8|9317.3|9319.7|9318.1|9316.1|9314.2|285
1643624700000|2022-01-31 10:25:00|9318.9|9317.4|9319.6|9318.1|9321.8|9320.3|9318.8|9317.3|250
1643625000000|2022-01-31 10:30:00|9319.7|9318.2|9319.8|9318.3|9320.5|9318.7|9317.3|9315.6|302
1643625300000|2022-01-31 10:35:00|9320|9318.5|9325.8|9323.4|9325.9|9324.2|9319.7|9317.8|372
1643625600000|2022-01-31 10:40:00|9325.5|9324|9326|9323.6|9326|9324.1|9322.3|9320.8|356
1643625900000|2022-01-31 10:45:00|9325.9|9323.5|9328.9|9326.5|9329|9327.1|9324.7|9323.2|341
1643626200000|2022-01-31 10:50:00|9328.6|9327.1|9329.6|9328.1|9331.3|9329.6|9328.2|9326.2|316
1643626500000|2022-01-31 10:55:00|9329.2|9327.7|9331.2|9328.8|9331.2|9329.3|9328.9|9327.1|369
1643626800000|2022-01-31 11:00:00|9331.3|9328.9|9334.6|9332.2|9335.1|9333.3|9330.4|9328.7|536
1643627100000|2022-01-31 11:05:00|9334.7|9332.3|9336.8|9335.3|9337.5|9335.6|9333.3|9331.4|424
1643627400000|2022-01-31 11:10:00|9336.9|9335.4|9343.2|9341.7|9344.3|9342.4|9336|9334.2|369
1643627700000|2022-01-31 11:15:00|9343.1|9341.6|9338.2|9336.7|9343.7|9341.9|9337.3|9335.4|408
1643628000000|2022-01-31 11:20:00|9338.3|9336.8|9338|9336.5|9341.1|9339.6|9337.8|9336.3|316
1643628300000|2022-01-31 11:25:00|9337.9|9336.4|9340.5|9339|9341.7|9339.7|9337.3|9335.4|363
1643628600000|2022-01-31 11:30:00|9340.2|9338.7|9339.5|9338|9340.4|9338.7|9337.8|9336.3|339
1643628900000|2022-01-31 11:35:00|9339.4|9337.9|9340.1|9338.6|9342.5|9340.8|9338.8|9337.3|365
1643629200000|2022-01-31 11:40:00|9340|9338.5|9341.9|9340.4|9343.3|9341.5|9339.7|9338.1|405
1643629500000|2022-01-31 11:45:00|9341.8|9340.3|9340.5|9339|9342.1|9340.6|9339|9337.5|263
1643629800000|2022-01-31 11:50:00|9340.4|9338.9|9339.1|9337.6|9341.8|9340.3|9339|9337.3|318
1643630100000|2022-01-31 11:55:00|9339|9337.5|9340.7|9339.2|9341.5|9340|9338.3|9336.8|409
1643630400000|2022-01-31 12:00:00|9340.6|9339.1|9339.6|9338.1|9341.5|9340|9339.1|9337.6|435
1643630700000|2022-01-31 12:05:00|9339.5|9338|9338.1|9336.6|9339.9|9338.4|9334.7|9332.7|465
1643631000000|2022-01-31 12:10:00|9338.2|9336.7|9338.5|9337|9339.1|9337.6|9336.7|9335.2|373
1643631300000|2022-01-31 12:15:00|9338.6|9337.1|9340.1|9338.6|9340.4|9338.9|9337.9|9336.1|394
1643631600000|2022-01-31 12:20:00|9340.2|9338.7|9341.7|9340.2|9341.7|9340.2|9339.2|9337.4|355
1643631900000|2022-01-31 12:25:00|9341.5|9340|9335.9|9334.4|9341.5|9340|9335.8|9333.9|428
1643632200000|2022-01-31 12:30:00|9335.7|9334.2|9334.8|9333.3|9338.6|9337.1|9334.7|9333.2|426
1643632500000|2022-01-31 12:35:00|9334.9|9333.4|9335.3|9333.8|9335.8|9334|9331.6|9330.1|425
1643632800000|2022-01-31 12:40:00|9335.2|9333.7|9332.5|9331|9337.2|9335.7|9331.5|9330|424
1643633100000|2022-01-31 12:45:00|9332.4|9330.9|9329.8|9328.3|9333.2|9331.7|9328.8|9327.3|349
1643633400000|2022-01-31 12:50:00|9329.7|9328.2|9332.3|9329.9|9332.7|9330.9|9328.2|9326.3|335
1643633700000|2022-01-31 12:55:00|9332.4|9330|9329.3|9326.9|9332.5|9330.2|9328.1|9326.2|506
1643634000000|2022-01-31 13:00:00|9328.8|9327.3|9328.9|9327.4|9330.3|9328.8|9326|9324.2|496
1643634300000|2022-01-31 13:05:00|9329|9327.5|9329.3|9327.8|9330.9|9329.4|9327.3|9325.8|416
1643634600000|2022-01-31 13:10:00|9329.2|9327.7|9326.6|9325.1|9329.7|9328.1|9326.3|9324.8|321
1643634900000|2022-01-31 13:15:00|9326.7|9325.2|9324.1|9322.6|9327.8|9326.1|9323.6|9322.1|371
1643635200000|2022-01-31 13:20:00|9324.3|9322.8|9323.6|9321.2|9325|9323.4|9322.7|9321|445
1643635500000|2022-01-31 13:25:00|9323.5|9321.1|9319.9|9318.4|9323.7|9322.2|9319.8|9318.3|389
1643635800000|2022-01-31 13:30:00|9319.8|9318.3|9317|9315.5|9323|9321.5|9315.4|9313.3|572
1643636100000|2022-01-31 13:35:00|9317.1|9315.6|9308.3|9305.9|9320.1|9318.6|9307.6|9305.5|916
1643636400000|2022-01-31 13:40:00|9308|9306.5|9306.6|9305.1|9311.7|9309.7|9306.5|9305|854
1643636700000|2022-01-31 13:45:00|9306.7|9305.2|9304.1|9302.6|9307.3|9305.3|9301.2|9299.7|606
1643637000000|2022-01-31 13:50:00|9304.2|9302.7|9300.2|9298.7|9304.3|9302.8|9298.3|9296.5|690
1643637300000|2022-01-31 13:55:00|9300.1|9298.6|9299.5|9298|9303.1|9301.3|9299.1|9297.6|522
1643637600000|2022-01-31 14:00:00|9299.6|9298.1|9295.7|9294.2|9299.8|9298.3|9295.6|9294.1|492
1643637900000|2022-01-31 14:05:00|9295.8|9294.3|9299.8|9297.4|9300|9298.5|9295.6|9294.1|654
1643638200000|2022-01-31 14:10:00|9299.9|9297.5|9298|9296.5|9299.9|9298.3|9296.5|9294.6|528
1643638500000|2022-01-31 14:15:00|9298.1|9296.6|9298.1|9296.6|9300.9|9299|9295.6|9294.1|541
1643638800000|2022-01-31 14:20:00|9298.2|9296.7|9307.2|9304.8|9307.5|9305.4|9298|9296.5|688
1643639100000|2022-01-31 14:25:00|9307.3|9304.9|9306.7|9305.2|9311.9|9310.2|9304.5|9302.8|664
1643639400000|2022-01-31 14:30:00|9306.6|9305.1|9302.4|9300.9|9306.6|9305.1|9300.6|9299.1|780
1643639700000|2022-01-31 14:35:00|9302.3|9300.8|9300.8|9299.3|9305.2|9303.7|9300.6|9299.1|569
1643640000000|2022-01-31 14:40:00|9300.7|9299.2|9304.1|9301.7|9305|9303.1|9300.6|9298.9|635
1643640300000|2022-01-31 14:45:00|9304|9301.6|9300.8|9299.3|9304.6|9302.5|9299.5|9297.7|656
1643640600000|2022-01-31 14:50:00|9300.9|9299.4|9305.3|9303.8|9306.3|9304.4|9300.6|9298.8|739
1643640900000|2022-01-31 14:55:00|9305.2|9303.7|9306.3|9304.8|9308.9|9306.9|9303.5|9301.9|716
1643641200000|2022-01-31 15:00:00|9306.2|9304.7|9306.2|9304.7|9309.8|9308.1|9305.5|9303.5|783
1643641500000|2022-01-31 15:05:00|9306.3|9304.8|9307|9305.5|9307.8|9305.9|9304.8|9303|456
1643641800000|2022-01-31 15:10:00|9307.1|9305.6|9305|9303.5|9307.5|9306|9303.3|9301.4|731
1643642100000|2022-01-31 15:15:00|9304.9|9303.4|9302.4|9300|9305.3|9303.4|9299|9297.5|686
1643642400000|2022-01-31 15:20:00|9302.3|9299.9|9303.8|9301.4|9308.2|9305.9|9300.5|9298.8|745
1643642700000|2022-01-31 15:25:00|9303.4|9301.9|9303.7|9301.3|9309.1|9307.6|9302.1|9300.3|758
1643643000000|2022-01-31 15:30:00|9303.6|9301.2|9300|9297.6|9304.9|9302.8|9298.1|9296.1|761
1643643300000|2022-01-31 15:35:00|9299.9|9297.5|9296.1|9294.6|9300.6|9298.9|9295.7|9294|579
1643643600000|2022-01-31 15:40:00|9296|9294.5|9301.5|9300|9304.7|9303.2|9295.8|9294.2|739
1643643900000|2022-01-31 15:45:00|9301.6|9300.1|9304|9302.5|9306.3|9304.2|9298.3|9296.3|776
1643644200000|2022-01-31 15:50:00|9304.1|9302.6|9308.1|9305.7|9308.2|9306.3|9298.1|9296.6|1038
1643644500000|2022-01-31 15:55:00|9307.9|9305.5|9310.7|9309.2|9312.7|9310.8|9303.9|9301.5|1342
1643644800000|2022-01-31 16:00:00|9310.5|9309|9313.4|9311|9318.9|9317.2|9309.3|9307|1331
1643645100000|2022-01-31 16:05:00|9313.3|9310.9|9307|9305.5|9314.7|9312.8|9304.8|9303.3|1015
1643645400000|2022-01-31 16:10:00|9306.9|9305.4|9306.2|9303.8|9311.7|9310|9305|9303|775
1643645700000|2022-01-31 16:15:00|9306.1|9303.7|9304.2|9301.8|9307.3|9305.4|9303.3|9300.9|743
1643646000000|2022-01-31 16:20:00|9304.1|9301.7|9305.8|9303.4|9306.1|9304|9301.5|9299.5|622
1643646300000|2022-01-31 16:25:00|9305.7|9303.3|9304.3|9301.9|9306.8|9304.8|9303.3|9300.9|643
1643646600000|2022-01-31 16:30:00|9304.4|9302|9304.5|9302.1|9307.1|9305.2|9303.3|9301|651
1643646900000|2022-01-31 16:35:00|9304.4|9302|9301.1|9299.6|9305.4|9303.5|9299.2|9296.8|602
1643647200000|2022-01-31 16:40:00|9300.8|9299.3|9304.9|9303.4|9305|9303.4|9299.7|9297.6|582
1643647500000|2022-01-31 16:45:00|9305|9303.5|9305.9|9304.4|9307.3|9305.3|9304.4|9302.6|503
1643647800000|2022-01-31 16:50:00|9305.7|9304.2|9306.3|9303.9|9307|9305.2|9303.8|9301.9|471
1643648100000|2022-01-31 16:55:00|9305.8|9304.3|9305.8|9303.4|9307|9305.4|9305|9303.1|617
1643648400000|2022-01-31 17:00:00|9305.2|9303.7|9298.9|9297.4|9306.1|9304.2|9298.8|9296.8|713
1643648700000|2022-01-31 17:05:00|9298.8|9297.3|9301.3|9299.8|9302.2|9300.4|9298.7|9297|568
1643649000000|2022-01-31 17:10:00|9301.4|9299.9|9299.6|9298.1|9302.9|9300.9|9299.6|9298|511
1643649300000|2022-01-31 17:15:00|9299.7|9298.2|9302.3|9300.8|9303|9301.1|9299.3|9297.7|491
1643649600000|2022-01-31 17:20:00|9302.8|9300.4|9304.9|9303.4|9305.5|9303.5|9301.9|9300|478
1643649900000|2022-01-31 17:25:00|9305|9303.5|9305.1|9303.6|9306.3|9304.3|9304|9302.2|534
1643650200000|2022-01-31 17:30:00|9305.2|9303.7|9304.3|9302.8|9306.6|9304.2|9303.8|9301.8|431
1643650500000|2022-01-31 17:35:00|9304.4|9302.9|9306.3|9304.8|9306.6|9304.9|9304|9302.1|430
1643650800000|2022-01-31 17:40:00|9306.4|9304.9|9302.6|9301.1|9307.2|9305.3|9301.7|9299.7|464
1643651100000|2022-01-31 17:45:00|9302.5|9301|9304.9|9302.5|9305|9303.4|9301.9|9300.2|285
1643651400000|2022-01-31 17:50:00|9305|9302.6|9302.2|9300.7|9305|9303.3|9301.9|9300.2|369
1643651700000|2022-01-31 17:55:00|9302.3|9300.8|9300.9|9298.5|9302.4|9300.8|9299.9|9298|401
1643652000000|2022-01-31 18:00:00|9300.8|9298.4|9295.3|9293.8|9301.2|9299.4|9295.1|9293.4|456
1643652300000|2022-01-31 18:05:00|9295.4|9293.9|9290.3|9287.9|9295.9|9293.9|9289.4|9287.4|554
1643652600000|2022-01-31 18:10:00|9290|9287.6|9284.3|9282.8|9290|9287.6|9284.3|9282.6|536
1643652900000|2022-01-31 18:15:00|9284.5|9283|9277|9275.5|9286|9284|9276.4|9274.4|555
1643653200000|2022-01-31 18:20:00|9276.9|9275.4|9275.9|9274.4|9284|9282|9275.8|9273.9|452
1643653500000|2022-01-31 18:25:00|9276|9274.5|9276|9273.6|9276.7|9274.7|9274.2|9272.4|331
1643653800000|2022-01-31 18:30:00|9276.1|9273.7|9275.6|9274.1|9276.4|9274.6|9275|9273|401
1643654100000|2022-01-31 18:35:00|9276.2|9273.8|9269|9267.5|9276.3|9274.3|9269|9267|469
1643654400000|2022-01-31 18:40:00|9269.5|9267.1|9270.3|9267.9|9271.3|9269.2|9269.1|9267.1|391
1643654700000|2022-01-31 18:45:00|9269.5|9268|9273.4|9271.9|9274|9271.9|9268.9|9267.1|504
1643655000000|2022-01-31 18:50:00|9273.3|9271.8|9273|9271.5|9276.1|9274.1|9272.8|9271|408
1643655300000|2022-01-31 18:55:00|9272.9|9271.4|9272.4|9270|9275.3|9273.4|9272|9269.8|419
1643655600000|2022-01-31 19:00:00|9271.9|9270.4|9267.4|9265.9|9272.2|9270.4|9267|9265|498
1643655900000|2022-01-31 19:05:00|9267.8|9265.4|9269.8|9268.3|9270.7|9268.7|9267.3|9265.4|340
1643656200000|2022-01-31 19:10:00|9269.7|9268.2|9269.2|9267.7|9269.7|9268.2|9266.9|9265.1|354
1643656500000|2022-01-31 19:15:00|9269.1|9267.6|9269.6|9268.1|9270.6|9268.9|9268.4|9266.6|290
1643656800000|2022-01-31 19:20:00|9269.5|9268|9269.5|9267.1|9269.8|9268.1|9268|9266.5|264
1643657100000|2022-01-31 19:25:00|9269.6|9267.2|9264.7|9262.3|9269.6|9267.8|9264.5|9262.1|382
1643657400000|2022-01-31 19:30:00|9264.8|9262.4|9263.3|9261.8|9265.2|9263.3|9262.7|9260.7|257
1643657700000|2022-01-31 19:35:00|9263.4|9261.9|9263.1|9260.7|9263.8|9262.1|9262.2|9260.3|240
1643658000000|2022-01-31 19:40:00|9263|9260.6|9257.7|9256.2|9263.3|9261.4|9257.5|9255.7|431
1643658300000|2022-01-31 19:45:00|9257.9|9256.4|9256.4|9254.9|9258.2|9256.5|9256|9254.2|358
1643658600000|2022-01-31 19:50:00|9256.3|9254.8|9256.2|9254.7|9256.8|9254.9|9252.5|9250.4|632
1643658900000|2022-01-31 19:55:00|9256.1|9254.6|9253.8|9252.3|9257.8|9256.2|9253.2|9251.7|802
1643659200000|2022-01-31 20:00:00|9254.2|9252.7|9256.5|9254.1|9258.1|9255.9|9254.2|9252.2|764
1643659500000|2022-01-31 20:05:00|9256.6|9254.2|9259.5|9257.1|9260.7|9258.5|9256.1|9254.1|470
1643659800000|2022-01-31 20:10:00|9259.7|9257.3|9259.2|9256.8|9261.5|9259.5|9258.1|9256.2|523
1643660100000|2022-01-31 20:15:00|9259.5|9257.1|9260.3|9257.9|9260.6|9258.5|9257.8|9255.8|506
1643660400000|2022-01-31 20:20:00|9260.2|9257.8|9259.3|9256.9|9261|9258.7|9258.8|9256.9|542
1643660700000|2022-01-31 20:25:00|9259.4|9257|9258.5|9256.1|9260.4|9258.3|9258|9256|491
1643661000000|2022-01-31 20:30:00|9258.7|9256.3|9256.5|9254.1|9259.4|9257.4|9255.7|9253.8|498
1643661300000|2022-01-31 20:35:00|9256.4|9254|9259.9|9257.5|9260.1|9258|9256.2|9254|406
1643661600000|2022-01-31 20:40:00|9259.8|9257.4|9260.5|9259|9261.1|9259.1|9258.7|9256.7|423
1643661900000|2022-01-31 20:45:00|9260.4|9258.9|9266.3|9264.8|9266.7|9264.9|9260.3|9258.4|484
1643662200000|2022-01-31 20:50:00|9266.7|9264.3|9264.7|9263.2|9267.1|9265.1|9264.6|9262.5|366
1643662500000|2022-01-31 20:55:00|9265|9263.5|9267.9|9265.5|9268.4|9266.4|9264.9|9263|537
1643662800000|2022-01-31 21:00:00|9267.8|9265.4|9268.2|9265.8|9269|9266.6|9266.4|9264.4|350
1643663100000|2022-01-31 21:05:00|9268.1|9265.7|9267.1|9264.7|9268.5|9266.1|9267|9264.6|172
1643663400000|2022-01-31 21:10:00|9267.2|9264.8|9267.6|9265.2|9267.6|9265.2|9265.8|9263.4|200
1643663700000|2022-01-31 21:15:00|9267.5|9265.1|9270.6|9268.2|9270.9|9268.5|9267.2|9264.8|190
1643664000000|2022-01-31 21:20:00|9270.5|9268.1|9270.1|9267.7|9270.6|9268.4|9269.6|9267.3|104
1643664300000|2022-01-31 21:25:00|9270.3|9267.9|9268.4|9266|9270.7|9268.4|9267.8|9265.7|298
1643664600000|2022-01-31 21:30:00|9268.3|9265.9|9269.8|9267.4|9270.3|9267.9|9268.3|9265.9|126
1643664900000|2022-01-31 21:35:00|9269.7|9267.3|9270.7|9268.3|9271.2|9268.7|9269.7|9267.3|169
1643665200000|2022-01-31 21:40:00|9270.8|9268.4|9270.9|9268.5|9271.4|9269|9270.3|9267.8|153
1643665500000|2022-01-31 21:45:00|9270.7|9268.3|9271.5|9269.1|9271.7|9269.3|9270.5|9268.1|96
1643665800000|2022-01-31 21:50:00|9271.6|9269.2|9270.1|9267.7|9271.6|9269.2|9270.1|9267.7|112
1643666100000|2022-01-31 21:55:00|9270.2|9267.8|9273.5|9268.5|9274.4|9269.4|9270|9266.9|302
1643666400000|2022-01-31 22:00:00|9273.1|9268.1|9275.2|9270.2|9275.2|9270.2|9272.9|9267.9|20
1643666700000|2022-01-31 22:05:00|9275.6|9270.6|9272.6|9267.6|9275.9|9270.9|9271.9|9267.4|56
1643667000000|2022-01-31 22:10:00|9272.5|9267.7|9272.2|9267.2|9273.3|9268.9|9271.9|9266.9|116
1643667300000|2022-01-31 22:15:00|9272.5|9267.5|9272.6|9267.6|9272.8|9267.8|9272.1|9267.1|95
1643667600000|2022-01-31 22:20:00|9272.5|9267.5|9277.2|9272.2|9283.3|9278.3|9272.1|9267.1|149
1643667900000|2022-01-31 22:25:00|9279.9|9274.9|9280.7|9275.7|9282.5|9277.5|9276.6|9271.6|157
1643668200000|2022-01-31 22:30:00|9280.9|9275.9|9272.2|9267.2|9280.9|9275.9|9272.2|9267.2|204
1643668500000|2022-01-31 22:35:00|9272.9|9267.9|9273.4|9268.4|9275.9|9270.9|9270.3|9265.3|129
1643668800000|2022-01-31 22:40:00|9272.5|9267.5|9272.8|9267.8|9276.3|9271.3|9267.5|9262.5|220
1643669100000|2022-01-31 22:45:00|9273.5|9268.5|9272.5|9267.5|9275.5|9270.5|9269.7|9264.7|317
1643669400000|2022-01-31 22:50:00|9272.6|9267.6|9271.5|9266.5|9274.6|9269.6|9268.8|9263.8|397
1643669700000|2022-01-31 22:55:00|9271.3|9266.3|9272|9267|9272.9|9267.9|9266.5|9261.5|300
1643670000000|2022-01-31 23:00:00|9271.9|9266.9|9270.3|9265.3|9273|9268|9269|9264|525
1643670300000|2022-01-31 23:05:00|9270.2|9265.2|9270.5|9266.7|9271.6|9267.5|9267.8|9262.8|377
1643670600000|2022-01-31 23:10:00|9270.4|9266.8|9270|9267.6|9270.5|9267.7|9269.3|9266.4|453
1643670900000|2022-01-31 23:15:00|9270.1|9267.4|9270.1|9267.3|9270.3|9267.9|9269.7|9266.9|254
1643671200000|2022-01-31 23:20:00|9270.3|9267.4|9270.1|9267.6|9270.9|9268.2|9269.7|9267.1|290
1643671500000|2022-01-31 23:25:00|9270.2|9267.5|9270.1|9267.5|9270.5|9268.1|9269.6|9267.2|206
1643671800000|2022-01-31 23:30:00|9270.2|9267.7|9270.1|9267.7|9271.2|9268.7|9269.7|9266.9|271
1643672100000|2022-01-31 23:35:00|9270|9267.6|9272|9269.6|9272|9269.6|9269.9|9266.8|273
1643672400000|2022-01-31 23:40:00|9271.9|9269.5|9271.6|9269.2|9272|9269.6|9271.1|9268.7|102
1643672700000|2022-01-31 23:45:00|9271.7|9269.3|9271.5|9269.1|9271.7|9269.8|9270.5|9268.1|82
1643673000000|2022-01-31 23:50:00|9271.4|9269|9271.1|9269.6|9271.8|9269.8|9270.8|9268.9|84
1643673300000|2022-01-31 23:55:00|9271.2|9269.7|9272.2|9269.8|9272.7|9270.4|9270.9|9268.9|120
1643673600000|2022-02-01 00:00:00|9272.6|9270.2|9272.1|9269.7|9274.2|9271.8|9271.3|9269.2|208
1643673900000|2022-02-01 00:05:00|9272|9269.6|9272.4|9270|9273.6|9271.2|9272|9269.6|214
1643674200000|2022-02-01 00:10:00|9272.5|9270.1|9272.4|9270|9272.7|9270.6|9272.1|9269.9|173
1643674500000|2022-02-01 00:15:00|9272.3|9269.9|9273.2|9270.8|9274.2|9272|9271.9|9269.8|146
1643674800000|2022-02-01 00:20:00|9272.7|9271.2|9273|9271.5|9273.6|9271.7|9272.6|9270.5|87
1643675100000|2022-02-01 00:25:00|9273.1|9271.6|9274.1|9271.7|9274.2|9272.3|9272.9|9271|82
1643675400000|2022-02-01 00:30:00|9274|9271.6|9275.1|9272.7|9275.2|9273.2|9273.6|9271.6|129
1643675700000|2022-02-01 00:35:00|9275|9272.6|9275|9272.6|9275.2|9273.3|9274.5|9272.5|114
1643676000000|2022-02-01 00:40:00|9275.1|9272.7|9275.2|9272.8|9275.9|9273.8|9274.7|9272.4|140
1643676300000|2022-02-01 00:45:00|9275.1|9272.7|9275.2|9272.8|9276|9273.9|9274.6|9272.4|182
1643676600000|2022-02-01 00:50:00|9275.3|9272.9|9277.9|9275.5|9278.3|9275.9|9275.2|9272.8|255
1643676900000|2022-02-01 00:55:00|9277.8|9275.4|9277.3|9274.9|9278.1|9275.7|9277.2|9274.8|212
1643677200000|2022-02-01 01:00:00|9277.2|9274.8|9277.1|9274.7|9278.7|9276.3|9276.6|9274.2|203
1643677500000|2022-02-01 01:05:00|9277.6|9275.2|9278.6|9276.2|9278.7|9276.7|9277.6|9275.2|166
1643677800000|2022-02-01 01:10:00|9278.5|9276.1|9276.6|9274.2|9278.7|9276.7|9276.3|9273.9|169
1643678100000|2022-02-01 01:15:00|9276.5|9274|9276.5|9275|9277.5|9275.2|9275.7|9273.3|197
1643678400000|2022-02-01 01:20:00|9276.9|9274.5|9273.9|9271.5|9277.3|9275|9273.4|9271|231
1643678700000|2022-02-01 01:25:00|9274|9271.6|9272.5|9270.1|9274|9271.6|9272.4|9270|159
1643679000000|2022-02-01 01:30:00|9272.4|9270|9272.6|9270.2|9273.7|9271.3|9271.7|9269.3|256
1643679300000|2022-02-01 01:35:00|9272.7|9270.3|9273.4|9271|9273.9|9271.5|9272.4|9270.3|166
1643679600000|2022-02-01 01:40:00|9273.3|9270.9|9273.6|9271.2|9273.9|9271.5|9273.1|9270.7|170
1643679900000|2022-02-01 01:45:00|9273.8|9271.4|9275|9272.6|9275.2|9273.1|9273.7|9271.3|98
1643680200000|2022-02-01 01:50:00|9275.1|9272.7|9273.2|9270.8|9275.1|9273.1|9272.4|9270.4|131
1643680500000|2022-02-01 01:55:00|9273.3|9270.9|9274.1|9271.7|9274.4|9272.4|9273.3|9270.9|145
1643680800000|2022-02-01 02:00:00|9274|9271.6|9273.8|9272.3|9274.6|9272.6|9273.5|9271.3|133
1643681100000|2022-02-01 02:05:00|9273.7|9272.2|9274.4|9272|9275.8|9273.9|9273.7|9271.9|167
1643681400000|2022-02-01 02:10:00|9274.3|9271.9|9275|9272.6|9275.8|9273.9|9274|9271.9|93
1643681700000|2022-02-01 02:15:00|9274.9|9272.5|9275|9273.5|9275.8|9273.8|9274.3|9272.3|103
1643682000000|2022-02-01 02:20:00|9274.8|9273.3|9275.8|9273.4|9276|9273.8|9274.5|9272.4|116
1643682300000|2022-02-01 02:25:00|9275.9|9273.5|9275.4|9273|9276.1|9274|9275.4|9273|133
1643682600000|2022-02-01 02:30:00|9275.1|9272.7|9274.1|9271.7|9275.3|9273.2|9273.6|9271.6|205
1643682900000|2022-02-01 02:35:00|9274.2|9271.8|9271.4|9269|9274.2|9271.9|9271.4|9269|181
1643683200000|2022-02-01 02:40:00|9271.3|9268.9|9270.1|9267.7|9271.8|9269.5|9269.6|9267.5|160
1643683500000|2022-02-01 02:45:00|9270.2|9267.8|9269.5|9267.1|9270.2|9267.8|9268.4|9266.5|122
1643683800000|2022-02-01 02:50:00|9269.6|9267.2|9269.3|9266.9|9270.5|9268.5|9269|9266.6|199
1643684100000|2022-02-01 02:55:00|9269.2|9266.8|9267.9|9265.5|9269.3|9266.9|9267.2|9264.8|172
1643684400000|2022-02-01 03:00:00|9268|9265.6|9268.1|9265.7|9268.3|9266.3|9267.5|9265.3|98
1643684700000|2022-02-01 03:05:00|9268|9265.6|9267.2|9264.8|9268.6|9266.6|9266.6|9264.7|121
1643685000000|2022-02-01 03:10:00|9267.1|9264.7|9268.4|9266|9268.7|9266.3|9267|9264.6|104
1643685300000|2022-02-01 03:15:00|9268.5|9266.1|9265.6|9264.1|9268.5|9266.2|9265.5|9263.6|97
1643685600000|2022-02-01 03:20:00|9265.9|9263.5|9266.2|9263.8|9266.4|9264.3|9264.9|9262.9|127
1643685900000|2022-02-01 03:25:00|9266.1|9263.7|9267.2|9264.8|9267.2|9265.2|9265.4|9263.2|100
1643686200000|2022-02-01 03:30:00|9267.1|9264.7|9270.6|9268.2|9271.4|9269.4|9267|9264.6|418
1643686500000|2022-02-01 03:35:00|9270.7|9268.3|9270.6|9268.2|9270.7|9268.7|9268.9|9266.9|274
1643686800000|2022-02-01 03:40:00|9270.5|9268.1|9269.8|9267.4|9271.3|9269.3|9269.4|9267.3|277
1643687100000|2022-02-01 03:45:00|9269.7|9267.3|9269.4|9267|9269.8|9267.7|9268.6|9266.2|239
1643687400000|2022-02-01 03:50:00|9269.6|9267.2|9266.4|9264|9269.8|9267.4|9265.9|9263.9|183
1643687700000|2022-02-01 03:55:00|9266.3|9263.9|9264.6|9262.2|9266.4|9264.4|9264|9262.1|206
1643688000000|2022-02-01 04:00:00|9264.8|9262.4|9262|9259.6|9265|9262.6|9261.4|9259|278
1643688300000|2022-02-01 04:05:00|9261.9|9259.5|9261.4|9259|9262.3|9260|9260.6|9258.5|197
1643688600000|2022-02-01 04:10:00|9261.5|9259.1|9260.2|9257.8|9261.6|9259.6|9258.4|9256|248
1643688900000|2022-02-01 04:15:00|9260.3|9257.9|9260.1|9257.7|9260.6|9258.5|9259.4|9257.1|204
1643689200000|2022-02-01 04:20:00|9260.2|9257.8|9259.1|9257.6|9260.2|9258.2|9258.9|9257.1|175
1643689500000|2022-02-01 04:25:00|9259.5|9257.1|9259.6|9257.2|9260|9258.1|9258.6|9256.4|180
1643689800000|2022-02-01 04:30:00|9259.1|9257.6|9259.7|9258.2|9260.4|9258.6|9259.1|9257.4|123
1643690100000|2022-02-01 04:35:00|9259.6|9258.1|9258.4|9256|9260.2|9258.3|9257.9|9255.8|149
1643690400000|2022-02-01 04:40:00|9258.5|9256.1|9256.2|9253.8|9258.5|9256.5|9255.4|9253.3|170
1643690700000|2022-02-01 04:45:00|9256.3|9253.9|9255.3|9252.9|9256.8|9254.4|9255.1|9252.7|286
1643691000000|2022-02-01 04:50:00|9255.2|9252.8|9254.5|9253|9256.1|9253.7|9254.4|9252.3|254
1643691300000|2022-02-01 04:55:00|9254.6|9253.1|9254.3|9251.9|9255.1|9253.1|9253.2|9250.8|179
1643691600000|2022-02-01 05:00:00|9254.2|9251.8|9254.3|9251.9|9255|9253.1|9253.3|9251.2|212
1643691900000|2022-02-01 05:05:00|9254.4|9252|9254.8|9252.4|9255.1|9253.1|9253.8|9251.8|144
1643692200000|2022-02-01 05:10:00|9254.9|9252.5|9254.3|9251.9|9255|9252.7|9253.8|9251.5|135
1643692500000|2022-02-01 05:15:00|9254.4|9252|9254.1|9251.7|9254.4|9252.4|9253.3|9250.9|161
1643692800000|2022-02-01 05:20:00|9254.2|9251.8|9254.2|9251.8|9255.2|9253.1|9253.6|9251.4|145
1643693100000|2022-02-01 05:25:00|9254.1|9251.7|9253.3|9250.9|9254.2|9252.2|9252.5|9250.4|141
1643693400000|2022-02-01 05:30:00|9253.2|9250.8|9251.9|9250.4|9253.4|9251.4|9251.9|9250|158
1643693700000|2022-02-01 05:35:00|9252|9250.5|9254.7|9252.3|9255|9253.2|9251.2|9249|232
1643694000000|2022-02-01 05:40:00|9254.4|9252.9|9253.9|9251.5|9255|9253|9253.2|9251.2|102
1643694300000|2022-02-01 05:45:00|9254|9251.6|9252.2|9250.7|9254.1|9252|9252.1|9250.2|123
1643694600000|2022-02-01 05:50:00|9252.1|9250.6|9252.6|9250.2|9253|9250.8|9251.2|9249.3|142
1643694900000|2022-02-01 05:55:00|9252.7|9250.3|9255.2|9252.8|9255.9|9254|9252.4|9250.2|286
1643695200000|2022-02-01 06:00:00|9255.3|9252.9|9253.8|9251.4|9255.3|9252.9|9253|9251|247
1643695500000|2022-02-01 06:05:00|9253.7|9252.2|9253.8|9251.4|9255.1|9253.1|9252.9|9250.5|226
1643695800000|2022-02-01 06:10:00|9253.7|9251.3|9254.8|9252.4|9255|9253|9253.1|9251|177
1643696100000|2022-02-01 06:15:00|9254.7|9252.3|9254.5|9252.1|9256|9254|9253.8|9252|181
1643696400000|2022-02-01 06:20:00|9254.4|9252|9257.8|9255.4|9258.8|9256.7|9254.3|9252|203
1643696700000|2022-02-01 06:25:00|9257.7|9255.3|9256.9|9255.4|9258.9|9256.7|9256.6|9254.6|208
1643697000000|2022-02-01 06:30:00|9257.1|9255.6|9257.4|9255|9258|9255.9|9256.2|9254.3|185
1643697300000|2022-02-01 06:35:00|9257.5|9255.1|9258.6|9256.2|9259|9256.8|9256.8|9254.7|160
1643697600000|2022-02-01 06:40:00|9258.2|9256.7|9258.8|9256.4|9259|9256.9|9257.3|9255.6|125
1643697900000|2022-02-01 06:45:00|9258.7|9256.3|9257.4|9255|9258.7|9256.5|9256.2|9254.3|235
1643698200000|2022-02-01 06:50:00|9257.5|9255.1|9257.3|9254.9|9257.8|9255.9|9256.4|9254.5|106
1643698500000|2022-02-01 06:55:00|9257.4|9255|9260.4|9258|9260.9|9258.8|9256.6|9254.9|187
1643698800000|2022-02-01 07:00:00|9259.8|9258.3|9254.8|9253.3|9260.3|9258.3|9253.4|9251.6|442
1643699100000|2022-02-01 07:05:00|9254.7|9253.2|9253.1|9251.6|9256.3|9254.4|9252.6|9251|352
1643699400000|2022-02-01 07:10:00|9253|9251.5|9253.6|9251.2|9254.3|9252.3|9252|9250.1|418
1643699700000|2022-02-01 07:15:00|9253.7|9251.3|9255.7|9254.2|9256.1|9254.3|9253.2|9251.2|290
1643700000000|2022-02-01 07:20:00|9255.8|9254.3|9252.4|9250|9257|9255.2|9251|9249.2|327
1643700300000|2022-02-01 07:25:00|9252|9250.5|9246.3|9243.7|9253.7|9251.6|9245.9|9243.5|435
1643700600000|2022-02-01 07:30:00|9246.4|9243.9|9244.1|9242.6|9246.4|9244.2|9242.5|9240.1|456
1643700900000|2022-02-01 07:35:00|9244|9242.5|9238.7|9236.3|9244.9|9243.1|9238.7|9236.3|536
1643701200000|2022-02-01 07:40:00|9238.4|9236|9242.1|9239.7|9244.1|9242|9238.4|9236|540
1643701500000|2022-02-01 07:45:00|9242.3|9239.9|9239.8|9237.4|9242.5|9240.4|9239.7|9237.3|484
1643701800000|2022-02-01 07:50:00|9240|9237.6|9234.6|9232.2|9240.1|9237.7|9234.5|9232.2|577
1643702100000|2022-02-01 07:55:00|9234.4|9232|9232.5|9230.1|9235.4|9233|9227|9225.2|710
1643702400000|2022-02-01 08:00:00|9232.4|9230|9233.9|9232.4|9235.1|9232.7|9230.3|9227.9|834
1643702700000|2022-02-01 08:05:00|9234|9232.5|9234.1|9232.6|9235.7|9233.8|9231.7|9229.7|795
1643703000000|2022-02-01 08:10:00|9234.2|9232.7|9237.9|9236.4|9239.1|9237|9233.8|9232|608
1643703300000|2022-02-01 08:15:00|9238|9236.5|9240.2|9237.8|9241.9|9240.2|9237.8|9235.9|424
1643703600000|2022-02-01 08:20:00|9239.7|9238.2|9239.6|9237.2|9241.1|9239.2|9238.4|9236.1|377
1643703900000|2022-02-01 08:25:00|9239.7|9237.3|9242.2|9239.8|9244.5|9242.5|9239.2|9237.2|519
1643704200000|2022-02-01 08:30:00|9242.1|9239.7|9240.8|9238.4|9242.2|9239.8|9239.5|9237.6|399
1643704500000|2022-02-01 08:35:00|9240.9|9238.5|9237.9|9236.4|9241.8|9240|9237.1|9235.4|447
1643704800000|2022-02-01 08:40:00|9237.8|9236.3|9241.5|9239.1|9241.8|9240.1|9237.5|9235.5|441
1643705100000|2022-02-01 08:45:00|9241.2|9239.7|9241.3|9238.9|9243.7|9241.8|9239.8|9237.9|442
1643705400000|2022-02-01 08:50:00|9241.4|9239|9242.5|9240.1|9244.1|9242.2|9240.7|9239|555
1643705700000|2022-02-01 08:55:00|9242.2|9240.7|9237.9|9236.4|9242.9|9240.7|9237.5|9235.6|547
1643706000000|2022-02-01 09:00:00|9238.2|9236.7|9233.8|9232.3|9238.7|9236.8|9232.9|9231|694
1643706300000|2022-02-01 09:05:00|9233.9|9232.4|9236.5|9235|9237.7|9236.1|9233.9|9232.1|674
1643706600000|2022-02-01 09:10:00|9236.4|9234.9|9234.8|9233.3|9237.7|9235.9|9233.6|9232.1|594
1643706900000|2022-02-01 09:15:00|9235.3|9233.8|9230|9228.5|9236.6|9234.6|9229.1|9227.3|536
1643707200000|2022-02-01 09:20:00|9230.1|9228.6|9228.5|9227|9231.3|9229.4|9226.3|9224.5|569
1643707500000|2022-02-01 09:25:00|9228.4|9226.9|9226.7|9225.2|9228.5|9227|9225|9223.5|530
1643707800000|2022-02-01 09:30:00|9226.8|9225.3|9234.7|9232.3|9234.9|9232.8|9226.3|9224.2|627
1643708100000|2022-02-01 09:35:00|9234.6|9232.2|9234.8|9233.3|9237.5|9235.6|9233.9|9232|521
1643708400000|2022-02-01 09:40:00|9234.9|9233.4|9234.4|9232.9|9236|9234.5|9232.8|9231.3|484
1643708700000|2022-02-01 09:45:00|9234.5|9233|9231.9|9229.5|9235.2|9233.4|9231|9229.3|419
1643709000000|2022-02-01 09:50:00|9232|9229.6|9229.9|9227.5|9232.1|9230|9228.4|9226.5|444
1643709300000|2022-02-01 09:55:00|9230|9227.6|9229.6|9227.2|9230.6|9228.6|9226.7|9224.9|560
1643709600000|2022-02-01 10:00:00|9229.7|9227.3|9233|9230.6|9233.6|9231.6|9228.6|9226.6|506
1643709900000|2022-02-01 10:05:00|9232.8|9231.3|9231.5|9230|9233.4|9231.6|9230|9227.9|409
1643710200000|2022-02-01 10:10:00|9231.9|9229.5|9231.8|9229.4|9234.8|9233|9230.9|9228.8|465
1643710500000|2022-02-01 10:15:00|9231.7|9229.3|9227.4|9225|9232|9230.1|9226.1|9224|663
1643710800000|2022-02-01 10:20:00|9227.2|9224.8|9224|9221.6|9227.7|9225.7|9223.3|9220.9|666
1643711100000|2022-02-01 10:25:00|9223.9|9221.5|9223.6|9221.2|9225|9223.2|9222.7|9220.9|466
1643711400000|2022-02-01 10:30:00|9223.3|9221.8|9228.2|9225.8|9228.5|9226.5|9222.4|9220.6|435
1643711700000|2022-02-01 10:35:00|9228.3|9225.9|9226.1|9224.6|9229.3|9227|9225.6|9223.8|367
1643712000000|2022-02-01 10:40:00|9226.2|9224.7|9226.9|9225.4|9227.6|9226.1|9225.2|9223.6|269
1643712300000|2022-02-01 10:45:00|9226.7|9225.2|9226.7|9225.2|9228.6|9226.8|9225.9|9224|325
1643712600000|2022-02-01 10:50:00|9226.6|9225.1|9224.1|9221.7|9226.6|9225.1|9223.6|9221.6|372
1643712900000|2022-02-01 10:55:00|9223.4|9221.9|9226.4|9224|9226.6|9224.8|9222.4|9220.9|485
1643713200000|2022-02-01 11:00:00|9226.3|9223.9|9225.6|9223.2|9228.1|9226|9223.7|9221.8|549
1643713500000|2022-02-01 11:05:00|9225.8|9223.4|9223.3|9221.8|9226.3|9224.4|9222.8|9220.9|389
1643713800000|2022-02-01 11:10:00|9223.4|9221.9|9221.1|9219.6|9223.6|9222.1|9220.8|9219.1|342
1643714100000|2022-02-01 11:15:00|9221|9219.5|9215|9212.6|9221|9219.5|9214.6|9212.4|420
1643714400000|2022-02-01 11:20:00|9215.2|9212.8|9214.1|9212.6|9215.2|9213.4|9212.7|9210.9|337
1643714700000|2022-02-01 11:25:00|9214.2|9212.7|9208|9205.6|9214.6|9213.1|9206.6|9204.7|544
1643715000000|2022-02-01 11:30:00|9207.6|9206.1|9211.5|9209.1|9212|9210.4|9207.6|9205.9|672
1643715300000|2022-02-01 11:35:00|9211.6|9209.2|9208.6|9206.2|9212.6|9210.8|9207.7|9206|539
1643715600000|2022-02-01 11:40:00|9208.7|9206.3|9206.3|9204.8|9209.1|9207.1|9205.6|9203.6|376
1643715900000|2022-02-01 11:45:00|9206.4|9204.9|9207.3|9205.8|9209.2|9207.3|9205|9203.1|415
1643716200000|2022-02-01 11:50:00|9207.2|9205.7|9211.8|9210.3|9212.4|9210.7|9205.8|9203.9|432
1643716500000|2022-02-01 11:55:00|9211.9|9210.4|9209.7|9208.2|9213.5|9211.6|9209.4|9207.9|370
1643716800000|2022-02-01 12:00:00|9209.6|9208.1|9209.2|9207.7|9210.5|9209|9205.7|9204.2|355
1643717100000|2022-02-01 12:05:00|9209.3|9207.8|9208.3|9206.8|9211.1|9209.4|9208|9205.9|380
1643717400000|2022-02-01 12:10:00|9208.2|9206.7|9208|9206.5|9210.5|9208.8|9207.1|9205.6|370
1643717700000|2022-02-01 12:15:00|9208.1|9206.6|9210.1|9207.7|9210.8|9208.9|9208.1|9206.6|350
1643718000000|2022-02-01 12:20:00|9210|9207.6|9212.7|9210.3|9212.9|9210.9|9209|9206.6|566
1643718300000|2022-02-01 12:25:00|9212.6|9210.2|9213.7|9211.3|9214.8|9212.6|9212.2|9210|533
1643718600000|2022-02-01 12:30:00|9213.8|9211.4|9211.9|9209.5|9214.1|9212|9208.6|9206.7|530
1643718900000|2022-02-01 12:35:00|9211.8|9209.4|9209.2|9207.7|9212.8|9210.7|9208.8|9207.3|537
1643719200000|2022-02-01 12:40:00|9209.3|9207.8|9213.6|9212.1|9214.5|9212.4|9209.2|9207.4|397
1643719500000|2022-02-01 12:45:00|9213.4|9211.9|9211.5|9210|9215.6|9213.8|9211.5|9210|441
1643719800000|2022-02-01 12:50:00|9211.6|9210.1|9213.6|9212.1|9213.6|9212.1|9209.4|9207.9|404
1643720100000|2022-02-01 12:55:00|9213.5|9212|9214.6|9212.2|9215.7|9214.2|9211.4|9209.9|557
1643720400000|2022-02-01 13:00:00|9214.3|9211.9|9214.5|9213|9216.5|9214.4|9213.4|9211.7|439
1643720700000|2022-02-01 13:05:00|9214.6|9213.1|9213.4|9211.9|9214.7|9213.2|9212.3|9210.4|371
1643721000000|2022-02-01 13:10:00|9213.3|9211.8|9213.6|9212.1|9214.9|9213|9213|9211.2|391
1643721300000|2022-02-01 13:15:00|9213.7|9212.2|9215.8|9214.3|9216.4|9214.7|9213.7|9212.2|324
1643721600000|2022-02-01 13:20:00|9216|9214.5|9218|9216.5|9219.5|9217.6|9216|9214.5|485
1643721900000|2022-02-01 13:25:00|9218.1|9216.6|9218.2|9215.8|9219.4|9217.6|9217.1|9215.6|320
1643722200000|2022-02-01 13:30:00|9218.1|9215.7|9221.9|9220.4|9223.3|9221.4|9216.5|9215|541
1643722500000|2022-02-01 13:35:00|9222|9220.5|9218.3|9215.9|9223.2|9221.2|9217.8|9215.8|668
1643722800000|2022-02-01 13:40:00|9218.2|9215.8|9217.1|9215.6|9218.3|9216.8|9215.7|9213.7|522
1643723100000|2022-02-01 13:45:00|9217.2|9215.7|9217.5|9216|9220.8|9219|9216.9|9215.3|474
1643723400000|2022-02-01 13:50:00|9217.6|9216.1|9215.8|9214.3|9217.9|9216.1|9215.1|9212.9|563
1643723700000|2022-02-01 13:55:00|9215.9|9214.4|9217.1|9215.6|9217.7|9215.9|9215|9213.4|558
1643724000000|2022-02-01 14:00:00|9217.4|9215.9|9215.6|9214.1|9218.5|9216.7|9215.5|9213.9|477
1643724300000|2022-02-01 14:05:00|9215.7|9214.2|9217.2|9215.7|9219|9217.5|9215.1|9213.6|491
1643724600000|2022-02-01 14:10:00|9217.1|9215.6|9217.7|9216.2|9219.8|9217.9|9214.9|9213.2|494
1643724900000|2022-02-01 14:15:00|9217.4|9215.9|9219.7|9218.2|9219.7|9218.2|9216.3|9214.8|486
1643725200000|2022-02-01 14:20:00|9219.6|9218.1|9213.8|9212.3|9220|9218.5|9212.7|9210.8|484
1643725500000|2022-02-01 14:25:00|9213.9|9212.4|9217.2|9215.7|9217.9|9216.1|9212.2|9210.6|536
1643725800000|2022-02-01 14:30:00|9217.1|9215.6|9216.9|9214.5|9219.2|9217.5|9214|9212.5|621
1643726100000|2022-02-01 14:35:00|9216.8|9214.4|9216.8|9214.4|9217.7|9215.8|9214.2|9212.1|650
1643726400000|2022-02-01 14:40:00|9216.9|9214.5|9222.4|9219.7|9222.8|9220.6|9215.4|9213.3|673
1643726700000|2022-02-01 14:45:00|9222.3|9219.9|9222.3|9220.8|9225|9223.5|9219.3|9217.2|779
1643727000000|2022-02-01 14:50:00|9222|9220.5|9221.9|9220.4|9223.8|9222.1|9221|9219.2|710
1643727300000|2022-02-01 14:55:00|9222|9220.5|9221.1|9218.2|9223.9|9222|9220.5|9218.2|643
1643727600000|2022-02-01 15:00:00|9220.6|9217.7|9231.7|9229.3|9235.3|9233|9220.6|9216.7|1448
1643727900000|2022-02-01 15:05:00|9231.9|9229.5|9226.8|9225.3|9236.3|9234.3|9225.9|9223.8|1288
1643728200000|2022-02-01 15:10:00|9226.4|9224.9|9227.2|9225.7|9231.3|9229.4|9225.4|9223.2|1041
1643728500000|2022-02-01 15:15:00|9227.1|9225.6|9232|9230.5|9233|9231.5|9227.1|9225.5|684
1643728800000|2022-02-01 15:20:00|9232.1|9230.6|9226.1|9223.7|9232.1|9230.6|9224.8|9222.8|884
1643729100000|2022-02-01 15:25:00|9226.2|9223.8|9224.9|9222.5|9227.9|9225.8|9222.6|9220.6|928
1643729400000|2022-02-01 15:30:00|9224.5|9223|9222.1|9219.7|9226.5|9224.6|9220.8|9219.2|862
1643729700000|2022-02-01 15:35:00|9221.4|9219.9|9225.9|9224.4|9226.5|9225|9221.2|9219.2|680
1643730000000|2022-02-01 15:40:00|9225.8|9224.3|9229.1|9227.6|9229.5|9227.6|9223.2|9221.7|784
1643730300000|2022-02-01 15:45:00|9229.2|9227.7|9225.6|9224.1|9230.5|9228.7|9224.7|9222.6|765
1643730600000|2022-02-01 15:50:00|9225.7|9224.2|9221.2|9218.8|9226.6|9224.4|9220|9218.4|889
1643730900000|2022-02-01 15:55:00|9221.1|9218.7|9230.5|9229|9231.6|9229.7|9219.4|9217.2|1012
1643731200000|2022-02-01 16:00:00|9230.4|9228.9|9227.4|9225.9|9231.2|9229.4|9225.2|9223.3|966
1643731500000|2022-02-01 16:05:00|9227.2|9225.7|9232|9230.5|9233.2|9231.3|9226.9|9224.9|771
1643731800000|2022-02-01 16:10:00|9231.9|9230.4|9236.1|9233.7|9236.5|9234.2|9230.6|9229|674
1643732100000|2022-02-01 16:15:00|9236|9233.6|9233.4|9231.9|9238|9236.1|9232.7|9230.8|599
1643732400000|2022-02-01 16:20:00|9233|9231.5|9235.4|9233.9|9236.4|9234.5|9232.4|9230.4|669
1643732700000|2022-02-01 16:25:00|9235.5|9234|9228.4|9226|9236.1|9234.1|9227.4|9225.2|691
1643733000000|2022-02-01 16:30:00|9228.5|9226.1|9229.1|9227.6|9230.1|9228.4|9226.5|9224.6|734
1643733300000|2022-02-01 16:35:00|9229|9227.5|9228.7|9227.2|9229.5|9228|9226.8|9225.3|652
1643733600000|2022-02-01 16:40:00|9228.8|9227.3|9233.3|9230.9|9235.9|9234.2|9228.7|9227.2|671
1643733900000|2022-02-01 16:45:00|9233.1|9230.7|9234.2|9232.7|9235.1|9233.1|9230.9|9229|801
1643734200000|2022-02-01 16:50:00|9234.3|9232.8|9233.6|9232.1|9236.6|9235.1|9233.3|9231.6|529
1643734500000|2022-02-01 16:55:00|9233.5|9232|9231.9|9230.4|9236.1|9234.3|9231.8|9230|380
1643734800000|2022-02-01 17:00:00|9232|9230.5|9228.4|9226.9|9232.7|9231|9228.3|9226.4|611
1643735100000|2022-02-01 17:05:00|9228.5|9227|9230|9228.5|9230.3|9228.8|9227.9|9226.1|434
1643735400000|2022-02-01 17:10:00|9230.1|9228.6|9228.1|9226.6|9230.3|9228.8|9227.4|9225.9|443
1643735700000|2022-02-01 17:15:00|9227.9|9226.4|9227|9224.6|9229|9226.9|9226|9224.3|429
1643736000000|2022-02-01 17:20:00|9226.9|9224.5|9225.7|9224.2|9227.2|9225.5|9224.1|9222.6|450
1643736300000|2022-02-01 17:25:00|9225.6|9224.1|9224|9222.5|9226.8|9224.7|9223|9221.2|453
1643736600000|2022-02-01 17:30:00|9224.2|9222.7|9227|9224.6|9227.1|9225|9223.8|9221.9|449
1643736900000|2022-02-01 17:35:00|9226.9|9224.5|9223.8|9221.4|9227.1|9225|9222.9|9220.7|526
1643737200000|2022-02-01 17:40:00|9223.7|9221.3|9227.4|9225.9|9228.3|9226.4|9222.6|9220.6|579
1643737500000|2022-02-01 17:45:00|9227.7|9225.3|9224.8|9222.4|9227.8|9225.9|9224.1|9222.1|435
1643737800000|2022-02-01 17:50:00|9224.7|9222.3|9221.6|9220.1|9224.9|9222.6|9221.3|9219.3|492
1643738100000|2022-02-01 17:55:00|9221.5|9220|9220.9|9219.4|9222.3|9220.4|9220.6|9218.3|515
1643738400000|2022-02-01 18:00:00|9220.8|9219.3|9218|9215.6|9221.2|9219.3|9217.7|9215.3|633
1643738700000|2022-02-01 18:05:00|9218.1|9215.7|9215|9212.6|9218.2|9215.8|9213.9|9211.8|528
1643739000000|2022-02-01 18:10:00|9214.6|9213.1|9214.5|9212.1|9215.2|9213.4|9213.7|9211.7|313
1643739300000|2022-02-01 18:15:00|9214.4|9212|9213.8|9211.4|9214.8|9212.7|9212.9|9211|280
1643739600000|2022-02-01 18:20:00|9213.9|9211.5|9216.4|9214.9|9216.5|9215|9212.7|9210.8|339
1643739900000|2022-02-01 18:25:00|9216.2|9214.7|9218.1|9216.6|9219.1|9217.1|9214.1|9212.6|468
1643740200000|2022-02-01 18:30:00|9218|9216.5|9216.2|9214.7|9219.8|9217.8|9215.9|9214.2|448
1643740500000|2022-02-01 18:35:00|9216.3|9214.8|9217.9|9216.4|9218.7|9216.6|9215.8|9214|413
1643740800000|2022-02-01 18:40:00|9218.3|9215.9|9217.1|9214.7|9218.4|9216.4|9216.3|9214.3|325
1643741100000|2022-02-01 18:45:00|9217|9214.6|9218.8|9217.3|9218.8|9217.3|9216.3|9214.4|212
1643741400000|2022-02-01 18:50:00|9218.7|9217.2|9219.6|9217.2|9219.9|9217.8|9217.2|9215.4|311
1643741700000|2022-02-01 18:55:00|9219.5|9217.1|9219.6|9218.1|9221.5|9220|9218.4|9216.8|418
1643742000000|2022-02-01 19:00:00|9219.7|9218.2|9220.4|9218.9|9221|9219.1|9217.8|9216.1|318
1643742300000|2022-02-01 19:05:00|9220.5|9219|9221.7|9220.2|9222.3|9220.6|9220.1|9218.6|279
1643742600000|2022-02-01 19:10:00|9221.6|9220.1|9222.1|9220.6|9223.4|9221.8|9221.4|9219.9|289
1643742900000|2022-02-01 19:15:00|9222|9220.5|9222.6|9221.1|9223.6|9222.1|9222|9220.4|305
1643743200000|2022-02-01 19:20:00|9222.5|9221|9219.1|9217.6|9223.4|9221.4|9219|9217.5|304
1643743500000|2022-02-01 19:25:00|9219.2|9217.7|9217.8|9215.4|9220|9218.1|9217.2|9215.3|252
1643743800000|2022-02-01 19:30:00|9218|9216.5|9216.7|9215.2|9218.8|9217.2|9216.6|9214.6|327
1643744100000|2022-02-01 19:35:00|9216.8|9215.3|9215.3|9212.9|9217.3|9215.5|9214.5|9212.8|378
1643744400000|2022-02-01 19:40:00|9215|9213.5|9215.4|9213.9|9216.4|9214.6|9214.7|9212.7|310
1643744700000|2022-02-01 19:45:00|9215.3|9213.8|9215.6|9214.1|9217.7|9215.9|9214.8|9213.1|365
1643745000000|2022-02-01 19:50:00|9215.7|9214.2|9217|9214.6|9217.5|9215.1|9215.3|9213.5|448
1643745300000|2022-02-01 19:55:00|9216.9|9214.5|9219|9217.5|9220.1|9218.1|9216.4|9214.4|783
1643745600000|2022-02-01 20:00:00|9219.1|9217.6|9221.4|9219|9222.2|9220.2|9218.7|9216.8|650
1643745900000|2022-02-01 20:05:00|9221.5|9219.1|9220.7|9218.3|9221.6|9219.7|9220|9217.6|423
1643746200000|2022-02-01 20:10:00|9220.8|9218.4|9217.5|9215.1|9220.8|9218.4|9217.2|9215|475
1643746500000|2022-02-01 20:15:00|9217.6|9215.2|9213.6|9211.2|9217.6|9215.2|9212.9|9211|592
1643746800000|2022-02-01 20:20:00|9213.5|9211.1|9214.8|9212.4|9214.9|9212.9|9212.5|9210.2|571
1643747100000|2022-02-01 20:25:00|9214.7|9212.3|9214.1|9211.7|9215.2|9213.2|9211.8|9209.8|434
1643747400000|2022-02-01 20:30:00|9214.2|9211.8|9215.5|9213.1|9215.7|9213.9|9213.2|9211.2|344
1643747700000|2022-02-01 20:35:00|9215.6|9213.2|9215.9|9213.5|9216.1|9214.2|9213.9|9211.9|383
1643748000000|2022-02-01 20:40:00|9215.8|9213.4|9214.2|9211.8|9215.8|9213.9|9213.4|9211.7|435
1643748300000|2022-02-01 20:45:00|9214.3|9211.9|9212.9|9211.4|9214.3|9212.3|9211.8|9210|425
1643748600000|2022-02-01 20:50:00|9212.8|9211.3|9213.5|9212|9214.5|9212.6|9212.8|9210.8|306
1643748900000|2022-02-01 20:55:00|9213.6|9212.1|9212.5|9210.1|9213.6|9212.1|9210.9|9209|391
1643749200000|2022-02-01 21:00:00|9212.6|9210.2|9212|9210.5|9212.9|9211.1|9210.2|9208.2|382
1643749500000|2022-02-01 21:05:00|9212.6|9210.2|9214.2|9212.7|9214.8|9212.8|9211.8|9209.4|127
1643749800000|2022-02-01 21:10:00|9214.6|9212.2|9214.4|9212|9214.7|9212.7|9211.6|9210.1|118
1643750100000|2022-02-01 21:15:00|9214.5|9212.1|9212|9209.6|9214.5|9212.2|9211.5|9209.5|157
1643750400000|2022-02-01 21:20:00|9211.9|9209.5|9214.1|9211.7|9214.6|9212.3|9211.5|9209.4|161
1643750700000|2022-02-01 21:25:00|9214.2|9211.8|9211.7|9209.3|9214.2|9212.1|9209.9|9207.8|214
1643751000000|2022-02-01 21:30:00|9211.8|9209.4|9213|9210.6|9213.1|9210.7|9210.9|9208.8|102
1643751300000|2022-02-01 21:35:00|9213.1|9210.7|9213.4|9211|9213.7|9211.4|9212.7|9210.3|119
1643751600000|2022-02-01 21:40:00|9213.3|9210.9|9212.4|9210|9214.6|9212|9212.4|9210|131
1643751900000|2022-02-01 21:45:00|9212.5|9210.1|9211.7|9209.3|9212.6|9210.5|9211.5|9209.1|153
1643752200000|2022-02-01 21:50:00|9211.6|9209.2|9211.7|9209.3|9211.9|9209.5|9210.4|9208|125
1643752500000|2022-02-01 21:55:00|9212|9209.6|9213.8|9208.8|9216.7|9211.7|9210.4|9207.9|192
1643752800000|2022-02-01 22:00:00|9213.2|9208.2|9218.8|9213.8|9219.4|9214.4|9213.2|9208.2|18
1643753100000|2022-02-01 22:05:00|9219.6|9214.6|9218.2|9213.2|9220.8|9215.8|9217.9|9212.9|55
1643753400000|2022-02-01 22:10:00|9221|9216|9219.9|9214.9|9221.7|9216.7|9218|9213|140
1643753700000|2022-02-01 22:15:00|9220|9215|9218.8|9213.8|9221.4|9216.4|9217.5|9212.5|94
1643754000000|2022-02-01 22:20:00|9219.6|9214.6|9219.7|9214.7|9221.4|9216.4|9218.1|9213.1|264
1643754300000|2022-02-01 22:25:00|9219.3|9214.3|9219.5|9214.5|9221.6|9216.6|9218|9213|190
1643754600000|2022-02-01 22:30:00|9218.9|9213.9|9217.4|9212.4|9219.1|9214.1|9215.7|9210.7|241
1643754900000|2022-02-01 22:35:00|9217.5|9212.5|9216.7|9211.7|9219|9214|9214.9|9209.9|210
1643755200000|2022-02-01 22:40:00|9215.5|9210.5|9216|9211|9219.1|9214.1|9215|9210|225
1643755500000|2022-02-01 22:45:00|9215.8|9210.8|9215.7|9210.7|9218.2|9213.2|9215.5|9210.5|220
1643755800000|2022-02-01 22:50:00|9216.2|9211.2|9215.5|9210.5|9218.4|9213.4|9212.4|9207.4|322
1643756100000|2022-02-01 22:55:00|9214.7|9209.7|9216.4|9211.4|9218.8|9213.8|9212|9207|250
1643756400000|2022-02-01 23:00:00|9216.8|9211.8|9214.4|9209.4|9217|9212|9212.8|9207.8|655
1643756700000|2022-02-01 23:05:00|9214.3|9209.3|9213.6|9211|9216.8|9211.8|9213|9209.1|492
1643757000000|2022-02-01 23:10:00|9213.5|9210.8|9214.3|9211.9|9214.6|9212.6|9213.4|9210.6|173
1643757300000|2022-02-01 23:15:00|9214.4|9212|9214|9211.6|9215.5|9213.1|9213.2|9210.8|145
1643757600000|2022-02-01 23:20:00|9213.9|9211.5|9215|9212.6|9215.2|9212.8|9213.4|9211|126
1643757900000|2022-02-01 23:25:00|9215.1|9212.7|9213.8|9211.4|9215.2|9213.1|9213.4|9211|83
1643758200000|2022-02-01 23:30:00|9213.9|9211.5|9214.3|9211.9|9214.4|9212.2|9212.7|9210.3|106
1643758500000|2022-02-01 23:35:00|9214.2|9211.8|9214.1|9211.7|9214.5|9212.1|9213.5|9211.1|80
1643758800000|2022-02-01 23:40:00|9214|9211.6|9214|9211.6|9214.3|9212|9213.4|9211.2|80
1643759100000|2022-02-01 23:45:00|9214.1|9211.7|9212.9|9210.5|9214.4|9212.2|9212.6|9210.2|98
1643759400000|2022-02-01 23:50:00|9213|9210.6|9211.8|9209.4|9213.2|9210.8|9211.5|9209.2|119
1643759700000|2022-02-01 23:55:00|9211.7|9209.3|9212.3|9209.9|9212.4|9210.3|9211.7|9209.3|75
1643760000000|2022-02-02 00:00:00|9212.2|9209.8|9212.3|9209.9|9213.4|9211|9211.8|9209.6|149
1643760300000|2022-02-02 00:05:00|9212.4|9210|9212.3|9209.9|9213.2|9210.8|9210.8|9208.4|238
1643760600000|2022-02-02 00:10:00|9212.2|9209.8|9212.9|9210.5|9213.7|9211.7|9211.3|9209.3|250
1643760900000|2022-02-02 00:15:00|9213|9210.6|9213.5|9211.1|9214.6|9212.6|9212.9|9210.5|210
1643761200000|2022-02-02 00:20:00|9213.6|9211.2|9213.5|9211.1|9214.5|9212.6|9212.6|9210.4|197
1643761500000|2022-02-02 00:25:00|9213.6|9211.2|9214|9211.6|9214|9211.8|9212.9|9210.5|266
1643761800000|2022-02-02 00:30:00|9213.8|9211.4|9213.4|9211|9214.4|9212|9213|9210.6|196
1643762100000|2022-02-02 00:35:00|9213.3|9210.9|9212.6|9211.1|9213.5|9211.3|9212.2|9210.2|125
1643762400000|2022-02-02 00:40:00|9212.7|9211.2|9213|9210.6|9213.2|9211.3|9212.4|9210.1|123
1643762700000|2022-02-02 00:45:00|9213.1|9210.7|9213|9210.6|9213.3|9211.5|9211.5|9209.7|126
1643763000000|2022-02-02 00:50:00|9213.1|9210.7|9213.4|9211|9213.8|9211.6|9211.9|9209.5|309
1643763300000|2022-02-02 00:55:00|9212.9|9210.5|9212.4|9210.9|9214.2|9212.1|9212.1|9210.1|227
1643763600000|2022-02-02 01:00:00|9212.8|9210.4|9212.2|9209.8|9213.5|9211.1|9211.8|9209.4|246
1643763900000|2022-02-02 01:05:00|9212.3|9209.9|9212.8|9210.4|9212.9|9210.9|9211.8|9209.4|215
1643764200000|2022-02-02 01:10:00|9212.7|9210.3|9212.5|9210.1|9213.3|9211.2|9212|9209.9|237
1643764500000|2022-02-02 01:15:00|9212.4|9210|9211.6|9209.2|9212.5|9210.1|9211.2|9209|171
1643764800000|2022-02-02 01:20:00|9211.5|9209.1|9212.1|9209.7|9212.3|9210.3|9211|9209|124
1643765100000|2022-02-02 01:25:00|9212|9209.6|9211.5|9209.1|9212.6|9210.6|9211.3|9209|166
1643765400000|2022-02-02 01:30:00|9211.6|9209.2|9211.4|9209|9212|9209.8|9211|9208.8|164
1643765700000|2022-02-02 01:35:00|9211.5|9209.1|9211.1|9208.7|9211.7|9209.7|9210.8|9208.5|95
1643766000000|2022-02-02 01:40:00|9210.8|9208.4|9211.3|9208.9|9211.6|9209.7|9210.7|9208.3|125
1643766300000|2022-02-02 01:45:00|9211.4|9209|9211.4|9209.9|9211.9|9209.9|9210.9|9208.7|118
1643766600000|2022-02-02 01:50:00|9211.8|9209.4|9211.7|9209.3|9212.2|9210.2|9211.1|9209.1|106
1643766900000|2022-02-02 01:55:00|9211.8|9209.4|9211.4|9209|9211.8|9209.5|9210.8|9208.8|128
1643767200000|2022-02-02 02:00:00|9211.3|9208.9|9211.5|9209.1|9211.6|9209.6|9210.8|9208.8|111
1643767500000|2022-02-02 02:05:00|9211.4|9209|9211.4|9209|9211.7|9209.7|9210.9|9208.9|82
1643767800000|2022-02-02 02:10:00|9211.3|9208.9|9211.2|9208.8|9211.6|9209.7|9210.6|9208.8|147
1643768100000|2022-02-02 02:15:00|9211.3|9208.9|9211.5|9209.1|9211.6|9209.6|9210.7|9208.6|105
1643768400000|2022-02-02 02:20:00|9210.6|9208.2|9212|9209.6|9212.1|9210.1|9210.6|9208.2|208
1643768700000|2022-02-02 02:25:00|9211.6|9210.1|9211.2|9208.8|9212.2|9210.2|9211|9208.8|143
1643769000000|2022-02-02 02:30:00|9211.4|9209|9211.1|9208.7|9211.6|9209.5|9210.4|9208.4|187
1643769300000|2022-02-02 02:35:00|9211.2|9208.8|9210.9|9208.5|9211.4|9209.4|9210.3|9208.3|153
1643769600000|2022-02-02 02:40:00|9211|9208.6|9212.4|9210|9212.6|9210.7|9210.3|9208.4|126
1643769900000|2022-02-02 02:45:00|9212.5|9210.1|9213|9211.5|9213.6|9211.6|9212|9210|78
1643770200000|2022-02-02 02:50:00|9213.1|9211.6|9213.5|9211.1|9213.5|9211.6|9212.5|9210.8|84
1643770500000|2022-02-02 02:55:00|9213.4|9211|9213.3|9210.9|9213.5|9211.6|9212.8|9210.9|90
1643770800000|2022-02-02 03:00:00|9213.4|9211|9214|9211.6|9214.2|9212.4|9212.8|9211|141
1643771100000|2022-02-02 03:05:00|9214.1|9211.7|9213.2|9210.8|9214.1|9211.7|9212.4|9210.5|143
1643771400000|2022-02-02 03:10:00|9213.3|9210.9|9214.2|9212.7|9214.8|9212.8|9212.7|9210.6|150
1643771700000|2022-02-02 03:15:00|9214.1|9212.6|9214.6|9212.2|9215|9213|9213.8|9212.1|115
1643772000000|2022-02-02 03:20:00|9214.7|9212.3|9214.4|9212.9|9215.6|9213.7|9214.4|9212.2|160
1643772300000|2022-02-02 03:25:00|9214.9|9212.5|9214.6|9212.2|9215.1|9213.2|9214|9212|125
1643772600000|2022-02-02 03:30:00|9214.5|9212.1|9215.4|9213|9215.6|9213.5|9214.3|9211.9|153
1643772900000|2022-02-02 03:35:00|9215.2|9212.8|9214.7|9212.3|9215.6|9213.5|9214.3|9212.3|117
1643773200000|2022-02-02 03:40:00|9214.8|9212.4|9214.6|9212.2|9214.8|9212.7|9213.7|9211.7|124
1643773500000|2022-02-02 03:45:00|9214.5|9212.1|9214.1|9212.6|9214.6|9212.7|9213.6|9211.5|121
1643773800000|2022-02-02 03:50:00|9214.2|9212.7|9214.6|9213.1|9215.2|9213.2|9214.1|9212.1|104
1643774100000|2022-02-02 03:55:00|9214.7|9213.2|9215.2|9213.7|9215.8|9214|9214.4|9212.5|154
1643774400000|2022-02-02 04:00:00|9215.3|9213.8|9215.4|9213.9|9216|9214|9214.8|9212.9|126
1643774700000|2022-02-02 04:05:00|9215.5|9214|9215.6|9213.2|9215.9|9214.1|9214.9|9213|117
1643775000000|2022-02-02 04:10:00|9214.9|9213.4|9214.8|9212.4|9215.7|9213.8|9214.1|9212.3|139
1643775300000|2022-02-02 04:15:00|9214.3|9212.8|9214.8|9212.4|9215|9213|9214.2|9212.3|89
1643775600000|2022-02-02 04:20:00|9214.7|9212.3|9215|9212.6|9215.1|9212.9|9214.3|9212.3|75
1643775900000|2022-02-02 04:25:00|9214.9|9212.5|9214.9|9212.5|9215|9212.9|9214.3|9212.3|62
1643776200000|2022-02-02 04:30:00|9214.8|9212.4|9214.9|9212.5|9215.2|9213|9214.3|9212.2|106
1643776500000|2022-02-02 04:35:00|9214.8|9212.4|9213.8|9211.4|9214.9|9212.5|9213.3|9211.1|102
1643776800000|2022-02-02 04:40:00|9213.7|9211.3|9213.7|9211.3|9214.2|9212.3|9213.2|9211.2|68
1643777100000|2022-02-02 04:45:00|9213.6|9211.2|9213.9|9211.5|9214.1|9212.2|9212.8|9210.7|100
1643777400000|2022-02-02 04:50:00|9213.8|9211.4|9211|9208.6|9214|9212|9210.9|9208.5|107
1643777700000|2022-02-02 04:55:00|9211.3|9208.9|9211.9|9210.4|9212.4|9210.4|9210.8|9208.9|67
1643778000000|2022-02-02 05:00:00|9211.8|9210.3|9212.2|9209.8|9212.5|9210.4|9211.6|9209.4|80
1643778300000|2022-02-02 05:05:00|9212.4|9210|9212.1|9209.7|9212.4|9210.3|9211.6|9209.5|67
1643778600000|2022-02-02 05:10:00|9211.8|9210.3|9212.3|9209.9|9212.4|9210.3|9211.1|9208.9|89
1643778900000|2022-02-02 05:15:00|9212.2|9209.8|9211.8|9209.4|9212.5|9210.2|9211.5|9209.2|131
1643779200000|2022-02-02 05:20:00|9211.9|9209.5|9211.8|9209.4|9212.4|9210.1|9211.4|9209.2|113
1643779500000|2022-02-02 05:25:00|9211.9|9209.5|9210.9|9208.5|9211.9|9209.5|9210.9|9208.5|106
1643779800000|2022-02-02 05:30:00|9211|9208.6|9210.8|9208.4|9211|9208.6|9210.5|9208.1|61
1643780100000|2022-02-02 05:35:00|9210.9|9208.5|9211.1|9208.7|9211.3|9209|9210.4|9208.5|62
1643780400000|2022-02-02 05:40:00|9210.9|9208.5|9212.3|9209.9|9212.3|9210.3|9210.3|9208.1|79
1643780700000|2022-02-02 05:45:00|9211.9|9210.4|9211.5|9209.1|9213.2|9211.2|9211.1|9209|111
1643781000000|2022-02-02 05:50:00|9211.4|9209|9211|9208.6|9211.8|9209.6|9210.9|9208.5|93
1643781300000|2022-02-02 05:55:00|9210.9|9208.5|9211.5|9209.1|9212.4|9210.4|9210.9|9208.5|122
1643781600000|2022-02-02 06:00:00|9211.6|9209.2|9211.5|9209.1|9212.1|9209.8|9210.4|9208.2|223
1643781900000|2022-02-02 06:05:00|9211.6|9209.2|9212.8|9210.4|9213.2|9211.4|9211.1|9209.1|156
1643782200000|2022-02-02 06:10:00|9212.9|9210.5|9212.1|9209.7|9213|9211|9211.4|9209.2|240
1643782500000|2022-02-02 06:15:00|9212|9209.6|9210.9|9208.5|9213|9210.6|9210.6|9208.3|209
1643782800000|2022-02-02 06:20:00|9210.8|9208.4|9213.7|9211.3|9214|9211.6|9210.7|9208.3|264
1643783100000|2022-02-02 06:25:00|9213.8|9211.4|9215|9212.6|9215.6|9213.4|9213.3|9211.4|208
1643783400000|2022-02-02 06:30:00|9214.9|9212.5|9217.4|9215|9217.7|9216|9214|9212|249
1643783700000|2022-02-02 06:35:00|9217|9215.5|9219|9217.5|9219.4|9217.5|9216.5|9214.1|213
1643784000000|2022-02-02 06:40:00|9219.4|9217|9217.1|9214.7|9219.4|9217|9216.2|9214.3|223
1643784300000|2022-02-02 06:45:00|9217|9214.6|9215.5|9213.1|9217.3|9215.3|9214|9212.1|258
1643784600000|2022-02-02 06:50:00|9215.6|9213.2|9215.2|9213.7|9215.9|9214|9214.5|9212.6|230
1643784900000|2022-02-02 06:55:00|9215.3|9213.8|9213|9210.6|9215.5|9213.9|9212.8|9210.5|262
1643785200000|2022-02-02 07:00:00|9212.8|9210.4|9210.8|9208.4|9214.8|9212.4|9209.9|9207.9|484
1643785500000|2022-02-02 07:05:00|9210.9|9208.5|9208.6|9206.2|9211.8|9209.8|9208.2|9206.2|324
1643785800000|2022-02-02 07:10:00|9207.8|9206.3|9207.5|9205.1|9209.7|9207.9|9206.7|9204.7|321
1643786100000|2022-02-02 07:15:00|9207.4|9205|9205.8|9203.4|9207.7|9205.6|9205|9203.1|436
1643786400000|2022-02-02 07:20:00|9205.9|9203.5|9205.2|9202.8|9206.5|9204.4|9203.8|9202|454
1643786700000|2022-02-02 07:25:00|9205.1|9202.7|9205.2|9202.8|9205.3|9203.3|9203.1|9201.5|277
1643787000000|2022-02-02 07:30:00|9205.1|9202.7|9202.9|9201.4|9205.3|9203.3|9202.6|9200.7|200
1643787300000|2022-02-02 07:35:00|9202.8|9201.3|9205|9203.5|9205.6|9203.7|9202.8|9201.3|286
1643787600000|2022-02-02 07:40:00|9205.2|9203.7|9208.4|9206|9208.9|9206.9|9204.5|9203|374
1643787900000|2022-02-02 07:45:00|9208|9206.5|9211|9208.6|9211.7|9209.7|9207.8|9206|355
1643788200000|2022-02-02 07:50:00|9211.1|9208.7|9207.8|9206.3|9211.1|9209.1|9207.7|9205.8|236
1643788500000|2022-02-02 07:55:00|9207.7|9206.2|9202.4|9200|9208.5|9206.6|9200.4|9198.3|370
1643788800000|2022-02-02 08:00:00|9201.8|9200.3|9198.4|9196.9|9202.9|9201.1|9198.1|9196.1|650
1643789100000|2022-02-02 08:05:00|9198.5|9197|9200|9198.5|9202.7|9200.6|9197.9|9195.8|685
1643789400000|2022-02-02 08:10:00|9199.9|9198.4|9204.4|9202.9|9205.8|9203.8|9199.9|9198.1|517
1643789700000|2022-02-02 08:15:00|9204.5|9203|9203.6|9202.1|9205.6|9203.8|9201.8|9199.8|366
1643790000000|2022-02-02 08:20:00|9203.7|9202.2|9204.5|9203|9206.3|9204.5|9201|9199.5|494
1643790300000|2022-02-02 08:25:00|9204.6|9203.1|9197.7|9196.2|9205.9|9204.1|9197.6|9195.2|555
1643790600000|2022-02-02 08:30:00|9197.6|9196.1|9195.2|9192.8|9200.5|9198.8|9194.5|9192.6|562
1643790900000|2022-02-02 08:35:00|9194.9|9192.5|9197.8|9195.4|9199.3|9197.8|9192.8|9190.9|586
1643791200000|2022-02-02 08:40:00|9197.6|9195.2|9199.1|9197.6|9199.5|9197.9|9195.5|9193.4|450
1643791500000|2022-02-02 08:45:00|9198.9|9197.4|9201.1|9199.6|9202.6|9200.8|9198.9|9197.1|468
1643791800000|2022-02-02 08:50:00|9201|9199.5|9203|9201.5|9204.9|9202.9|9200.6|9199.1|527
1643792100000|2022-02-02 08:55:00|9202.9|9201.4|9208|9206.5|9208.8|9206.6|9199.4|9197.9|561
1643792400000|2022-02-02 09:00:00|9207.9|9206.4|9213.9|9212.4|9214.7|9212.9|9207.5|9205.9|401
1643792700000|2022-02-02 09:05:00|9214|9212.5|9215.3|9213.8|9217.2|9215.5|9213.8|9212.3|411
1643793000000|2022-02-02 09:10:00|9215.2|9213.7|9215.5|9214|9215.9|9214.1|9214.9|9213.2|264
1643793300000|2022-02-02 09:15:00|9215.4|9213.9|9216.4|9214.9|9217|9215.2|9214.9|9213.4|284
1643793600000|2022-02-02 09:20:00|9216.3|9214.8|9222|9220.5|9222.4|9220.5|9216.2|9214.7|471
1643793900000|2022-02-02 09:25:00|9221.9|9220.4|9218.2|9216.7|9223.4|9221.5|9217.2|9215.5|492
1643794200000|2022-02-02 09:30:00|9218.3|9216.8|9213.7|9212.2|9219.1|9217.6|9213.4|9211.9|527
1643794500000|2022-02-02 09:35:00|9213.6|9212.1|9212.4|9210.9|9215.8|9214|9209.4|9207.1|602
1643794800000|2022-02-02 09:40:00|9212.6|9211.1|9210.1|9207.7|9213.5|9212|9208.8|9206.8|456
1643795100000|2022-02-02 09:45:00|9210.2|9207.8|9212|9210.5|9212.7|9210.6|9209.4|9207.4|328
1643795400000|2022-02-02 09:50:00|9212.2|9210.7|9208|9206.5|9212.2|9210.7|9206.3|9204.2|307
1643795700000|2022-02-02 09:55:00|9207.9|9206.4|9200.8|9199.3|9208.3|9206.4|9200.4|9198.9|541
1643796000000|2022-02-02 10:00:00|9200.7|9199.2|9198|9195.6|9201|9199.5|9196.5|9194.1|838
1643796300000|2022-02-02 10:05:00|9197.9|9195.5|9201.7|9200.2|9202|9200.3|9196.8|9194.6|512
1643796600000|2022-02-02 10:10:00|9201.6|9200.1|9200.3|9198.8|9203.7|9201.8|9200.3|9198.2|400
1643796900000|2022-02-02 10:15:00|9200.2|9198.7|9198|9195.6|9201.4|9199.5|9197.2|9195.4|515
1643797200000|2022-02-02 10:20:00|9198.1|9195.7|9196.9|9195.4|9198.9|9196.9|9196.1|9194.2|456
1643797500000|2022-02-02 10:25:00|9196.8|9195.3|9194.7|9192.3|9199|9197.1|9194.5|9192.2|455
1643797800000|2022-02-02 10:30:00|9194.6|9192.2|9195.5|9193.1|9198.6|9196.7|9194.1|9192.2|549
1643798100000|2022-02-02 10:35:00|9195.2|9193.7|9194.9|9193.4|9196.4|9194.6|9192.3|9190.4|566
1643798400000|2022-02-02 10:40:00|9195|9193.5|9191.4|9189.9|9196.8|9194.9|9190.2|9187.8|438
1643798700000|2022-02-02 10:45:00|9191.3|9189.8|9194.3|9192.8|9196.5|9194.7|9191.2|9189.7|408
1643799000000|2022-02-02 10:50:00|9194.4|9192.9|9192.3|9190.8|9195.8|9194.1|9191.7|9190.2|433
1643799300000|2022-02-02 10:55:00|9192.4|9190.9|9193.2|9191.7|9194.8|9193|9192|9190.1|565
1643799600000|2022-02-02 11:00:00|9192.9|9191.4|9191|9189.5|9193.5|9191.7|9189.1|9187.5|558
1643799900000|2022-02-02 11:05:00|9191.1|9189.6|9193.5|9192|9194|9192.3|9190.3|9188.8|597
1643800200000|2022-02-02 11:10:00|9193.6|9192.1|9192.1|9190.6|9195.1|9193.6|9191.2|9189.3|520
1643800500000|2022-02-02 11:15:00|9192|9190.5|9191.5|9190|9193.5|9192|9191.3|9189.7|433
1643800800000|2022-02-02 11:20:00|9191.6|9190.1|9191.4|9189|9192.2|9190.4|9189.9|9187.9|232
1643801100000|2022-02-02 11:25:00|9190.7|9189.2|9193.7|9191.3|9194.2|9192.2|9189|9187.2|431
1643801400000|2022-02-02 11:30:00|9193.6|9191.2|9195.2|9193.7|9195.8|9193.9|9190.5|9188.6|529
1643801700000|2022-02-02 11:35:00|9195.3|9193.8|9193.7|9192.2|9195.3|9193.8|9191.8|9189.8|387
1643802000000|2022-02-02 11:40:00|9193.8|9192.3|9196.5|9194.1|9196.7|9194.8|9192.5|9190.5|361
1643802300000|2022-02-02 11:45:00|9196.6|9194.2|9194.5|9193|9198.2|9196.5|9194|9192.3|285
1643802600000|2022-02-02 11:50:00|9194.4|9192.9|9193.1|9191.6|9196.4|9194.6|9193|9191|503
1643802900000|2022-02-02 11:55:00|9193.2|9191.7|9196.2|9193.8|9196.3|9194.4|9192.6|9190.8|295
1643803200000|2022-02-02 12:00:00|9196.4|9194|9192.3|9190.8|9196.4|9194.6|9192.1|9189.9|574
1643803500000|2022-02-02 12:05:00|9192.4|9190|9191.8|9190.3|9194.5|9192.7|9191.4|9189.2|458
1643803800000|2022-02-02 12:10:00|9192.1|9190.6|9186.6|9185.1|9192.7|9190.8|9186.1|9184.2|477
1643804100000|2022-02-02 12:15:00|9186.7|9185.2|9185.3|9183.8|9187|9185.3|9182.7|9181.2|456
1643804400000|2022-02-02 12:20:00|9185.4|9183.9|9184.6|9183.1|9186.6|9185.1|9182.6|9180.7|361
1643804700000|2022-02-02 12:25:00|9184.7|9183.2|9183.2|9181.7|9185.2|9183.5|9182.6|9181.1|428
1643805000000|2022-02-02 12:30:00|9183.1|9181.6|9184|9182.5|9185.1|9183.6|9182.5|9181|374
1643805300000|2022-02-02 12:35:00|9184.1|9182.6|9183.5|9182|9185.7|9183.8|9182.8|9181.2|586
1643805600000|2022-02-02 12:40:00|9183.7|9182.2|9185.6|9183.2|9185.8|9183.7|9183|9181.2|564
1643805900000|2022-02-02 12:45:00|9185.7|9183.3|9186.2|9183.8|9186.7|9184.4|9183|9181.3|563
1643806200000|2022-02-02 12:50:00|9186.1|9183.7|9184.6|9182.2|9186.3|9184.1|9182.6|9180.6|791
1643806500000|2022-02-02 12:55:00|9184.5|9182.1|9183.5|9182|9185.4|9183.6|9182|9180.1|580
1643806800000|2022-02-02 13:00:00|9183.4|9181.9|9182.4|9180.9|9185|9183.1|9182.3|9180.6|430
1643807100000|2022-02-02 13:05:00|9182.3|9180.8|9187.2|9184.8|9187.9|9185.9|9181.7|9180.2|670
1643807400000|2022-02-02 13:10:00|9186.6|9185.1|9187.9|9182.9|9190.6|9185.6|9184.5|9181.3|591
1643807700000|2022-02-02 13:15:00|9186.8|9181.8|9186.1|9184.6|9189.6|9187.4|9180.9|9176.7|1057
1643808000000|2022-02-02 13:20:00|9186.2|9184.7|9184|9182.5|9188.2|9186.3|9182.1|9180.2|961
1643808300000|2022-02-02 13:25:00|9184.1|9182.6|9188.8|9186.4|9189.1|9187|9183.5|9181.8|768
1643808600000|2022-02-02 13:30:00|9188.2|9186.7|9190.1|9188.6|9190.8|9189.1|9185.7|9183.8|829
1643808900000|2022-02-02 13:35:00|9190|9188.5|9189.7|9188.2|9192.5|9190.3|9188.5|9187|657
1643809200000|2022-02-02 13:40:00|9189.5|9188|9190.1|9188.6|9191.2|9189.7|9187.7|9186.1|542
1643809500000|2022-02-02 13:45:00|9190|9188.5|9193.9|9192.4|9194.7|9192.9|9189.9|9188.4|512
1643809800000|2022-02-02 13:50:00|9194.4|9192|9195.5|9194|9196.2|9194.3|9190.9|9189.3|499
1643810100000|2022-02-02 13:55:00|9195.4|9193.9|9200.1|9198.6|9200.7|9198.7|9195.3|9193.6|641
1643810400000|2022-02-02 14:00:00|9199.9|9198.4|9201.1|9199.6|9203.4|9201.8|9198.5|9196.8|750
1643810700000|2022-02-02 14:05:00|9201.2|9199.7|9198.5|9197|9202.1|9200.6|9198.3|9196.8|585
1643811000000|2022-02-02 14:10:00|9198.6|9197.1|9197.4|9195.9|9200|9198.5|9193.9|9192|625
1643811300000|2022-02-02 14:15:00|9197.5|9196|9196.4|9194.9|9199.5|9197.4|9195.6|9194.1|680
1643811600000|2022-02-02 14:20:00|9196.3|9194.8|9191.8|9190.3|9197.3|9195.4|9190.2|9188|595
1643811900000|2022-02-02 14:25:00|9191.7|9190.2|9191.1|9189.6|9194.7|9192.7|9189.9|9188.2|573
1643812200000|2022-02-02 14:30:00|9191|9189.5|9192.6|9190.2|9196.6|9194.9|9190.1|9188.3|831
1643812500000|2022-02-02 14:35:00|9192.2|9190.7|9191.6|9189.2|9193.1|9191.5|9189.7|9188.1|666
1643812800000|2022-02-02 14:40:00|9191.4|9189.9|9193.8|9191.4|9194.6|9192.9|9189.6|9187.8|796
1643813100000|2022-02-02 14:45:00|9193.9|9191.5|9196.7|9195.2|9197.3|9195.4|9191.1|9189.5|685
1643813400000|2022-02-02 14:50:00|9197|9194.6|9195|9193.5|9197.1|9195.4|9192.7|9190.6|735
1643813700000|2022-02-02 14:55:00|9194.7|9192.6|9194.4|9192.9|9196.9|9195.3|9194|9191.7|843
1643814000000|2022-02-02 15:00:00|9194.3|9192.8|9196.3|9194.8|9197.2|9195.7|9191.7|9189.5|899
1643814300000|2022-02-02 15:05:00|9196.2|9194.7|9198.5|9197|9198.6|9197.1|9195.2|9193.7|589
1643814600000|2022-02-02 15:10:00|9198.4|9196.9|9197.7|9196.2|9199.7|9198.2|9197|9195.5|609
1643814900000|2022-02-02 15:15:00|9197.6|9196.1|9195.8|9194.3|9200.1|9198.6|9195.4|9193.9|573
1643815200000|2022-02-02 15:20:00|9195.7|9194.2|9193.9|9192.4|9197.3|9195.8|9193.8|9192.3|550
1643815500000|2022-02-02 15:25:00|9193.8|9192.3|9190.3|9188.8|9193.9|9192.4|9189.1|9187.3|678
1643815800000|2022-02-02 15:30:00|9190.1|9188.6|9187.7|9186.2|9193.2|9191.3|9187.6|9186.1|559
1643816100000|2022-02-02 15:35:00|9187.8|9186.3|9190.4|9188.9|9192.4|9190.5|9186.7|9185.2|514
1643816400000|2022-02-02 15:40:00|9190.5|9189|9187.6|9186.1|9190.5|9189|9185.7|9184.2|499
1643816700000|2022-02-02 15:45:00|9188|9186.5|9185.3|9183.8|9188.1|9186.6|9182.8|9181.1|565
1643817000000|2022-02-02 15:50:00|9185.2|9183.7|9191.5|9190|9194|9191.8|9185.2|9183.7|933
1643817300000|2022-02-02 15:55:00|9191.6|9190.1|9194|9192.5|9196.7|9194.5|9191.1|9189.6|998
1643817600000|2022-02-02 16:00:00|9194.1|9192.6|9192.4|9190.9|9196.6|9195.1|9190.1|9188.6|749
1643817900000|2022-02-02 16:05:00|9192.5|9191|9194.8|9193.3|9197.2|9195.7|9190.3|9188.7|618
1643818200000|2022-02-02 16:10:00|9194.6|9193.1|9195.8|9194.3|9196.9|9195.1|9193.8|9192|370
1643818500000|2022-02-02 16:15:00|9195.9|9194.4|9194|9192.5|9197.2|9195.7|9194|9192.5|482
1643818800000|2022-02-02 16:20:00|9193.9|9192.4|9189.2|9186.8|9194.4|9192.5|9189|9186.8|673
1643819100000|2022-02-02 16:25:00|9189.4|9187|9188.1|9185.7|9190.1|9188|9186.8|9184.8|551
1643819400000|2022-02-02 16:30:00|9188.2|9185.8|9191.1|9188.7|9192.5|9190.7|9187.4|9185.3|670
1643819700000|2022-02-02 16:35:00|9191|9188.6|9192.2|9190.7|9193.7|9191.8|9190.9|9188.6|419
1643820000000|2022-02-02 16:40:00|9192.3|9190.8|9188.5|9187|9192.7|9190.8|9188.1|9186.4|453
1643820300000|2022-02-02 16:45:00|9188.6|9187.1|9187.3|9185.8|9189|9187.5|9186.3|9184.3|437
1643820600000|2022-02-02 16:50:00|9187.2|9185.7|9189|9187.5|9189.3|9187.8|9187.1|9185.3|286
1643820900000|2022-02-02 16:55:00|9188.9|9187.4|9187.9|9186.4|9190.4|9188.9|9187.4|9185.6|363
1643821200000|2022-02-02 17:00:00|9188|9186.5|9186.1|9183.7|9189.2|9187.1|9184.9|9183.2|590
1643821500000|2022-02-02 17:05:00|9186.2|9183.8|9184.2|9182.7|9186.5|9184.5|9182.6|9181|570
1643821800000|2022-02-02 17:10:00|9184.1|9182.6|9185|9183.5|9186.3|9184.3|9183.4|9181.5|554
1643822100000|2022-02-02 17:15:00|9184.9|9183.4|9183.1|9181.6|9184.9|9183.4|9180.8|9179|405
1643822400000|2022-02-02 17:20:00|9183|9181.5|9182.8|9180.4|9184.2|9182.4|9182.5|9180.3|441
1643822700000|2022-02-02 17:25:00|9182.7|9180.3|9182.3|9179.9|9183.4|9181.5|9181.2|9179.1|359
1643823000000|2022-02-02 17:30:00|9182.1|9179.7|9182.6|9181.1|9183.3|9181.7|9181.7|9179.7|337
1643823300000|2022-02-02 17:35:00|9182.7|9181.2|9181.2|9179.7|9183.1|9181.6|9180.9|9179.4|314
1643823600000|2022-02-02 17:40:00|9181.3|9179.8|9180.6|9179.1|9181.6|9180.1|9179.9|9178.2|218
1643823900000|2022-02-02 17:45:00|9180.7|9179.2|9180.3|9178.8|9181.4|9179.5|9180.1|9178.1|215
1643824200000|2022-02-02 17:50:00|9180.4|9178.9|9180.2|9178.7|9181.3|9179.7|9179.9|9178|252
1643824500000|2022-02-02 17:55:00|9180.4|9178.9|9181.3|9179.8|9183.1|9181.2|9179.9|9178|379
1643824800000|2022-02-02 18:00:00|9181.4|9179.9|9181.4|9179|9183.7|9181.8|9180.9|9178.9|312
1643825100000|2022-02-02 18:05:00|9181.5|9179.1|9180.8|9179.3|9181.5|9179.7|9179.9|9178.4|291
1643825400000|2022-02-02 18:10:00|9180.7|9179.2|9180.7|9179.2|9181.6|9180.1|9180.3|9178.8|275
1643825700000|2022-02-02 18:15:00|9180.6|9179.1|9183.7|9182.2|9184.3|9182.7|9180.6|9179.1|292
1643826000000|2022-02-02 18:20:00|9183.8|9182.3|9181.8|9180.3|9184.2|9182.4|9181.2|9179.7|288
1643826300000|2022-02-02 18:25:00|9181.7|9180.2|9183.1|9181.6|9184|9182.5|9181.7|9180.2|256
1643826600000|2022-02-02 18:30:00|9183.7|9181.3|9183.1|9181.6|9184.2|9182.3|9182.3|9180.4|274
1643826900000|2022-02-02 18:35:00|9183|9181.5|9183.2|9181.7|9184.1|9182.2|9182.3|9180.5|222
1643827200000|2022-02-02 18:40:00|9183.1|9181.6|9185.7|9184.2|9186.3|9184.4|9183.1|9181.6|267
1643827500000|2022-02-02 18:45:00|9185.8|9184.3|9188|9186.5|9188.6|9186.6|9185.6|9184.1|313
1643827800000|2022-02-02 18:50:00|9187.9|9186.4|9188.3|9186.8|9188.6|9187.1|9187.2|9185.3|269
1643828100000|2022-02-02 18:55:00|9188.8|9186.4|9186.7|9185.2|9188.8|9187|9185.9|9184.1|369
1643828400000|2022-02-02 19:00:00|9186.6|9185.1|9187.4|9185.9|9187.5|9186|9186.2|9184.7|293
1643828700000|2022-02-02 19:05:00|9187.3|9185.8|9187.7|9186.2|9189.1|9187.4|9187.1|9185.6|285
1643829000000|2022-02-02 19:10:00|9187.6|9186.1|9187.4|9185.9|9188.3|9186.4|9186.7|9185|216
1643829300000|2022-02-02 19:15:00|9187.5|9186|9188.5|9187|9189.8|9187.9|9187.4|9185.7|303
1643829600000|2022-02-02 19:20:00|9188.6|9187.1|9187.7|9186.2|9190.1|9188.3|9187.6|9186.1|322
1643829900000|2022-02-02 19:25:00|9188|9186.5|9188.9|9187.4|9189.5|9187.7|9187.2|9185.6|255
1643830200000|2022-02-02 19:30:00|9188.8|9187.3|9186.4|9184.9|9188.9|9187.4|9186.4|9184.8|420
1643830500000|2022-02-02 19:35:00|9186.5|9185|9186.3|9184.8|9187|9185.5|9185.4|9183.6|281
1643830800000|2022-02-02 19:40:00|9186.2|9184.7|9186|9183.6|9186.6|9185.1|9184.9|9183.4|316
1643831100000|2022-02-02 19:45:00|9185.6|9184.1|9184.5|9183|9186.4|9184.6|9184.4|9182.8|308
1643831400000|2022-02-02 19:50:00|9184.7|9183.2|9185.3|9183.8|9186.8|9185.3|9184.4|9182.8|351
1643831700000|2022-02-02 19:55:00|9185.4|9183.9|9187.3|9185.8|9189.5|9187.4|9185.3|9183.8|781
1643832000000|2022-02-02 20:00:00|9187.1|9185.6|9187.1|9185.6|9188|9186.5|9186.3|9184.2|434
1643832300000|2022-02-02 20:05:00|9187.2|9185.7|9186.3|9183.9|9187.7|9185.7|9185.4|9183.3|398
1643832600000|2022-02-02 20:10:00|9186.2|9183.8|9185.1|9183.6|9186.3|9184.4|9184.8|9182.7|279
1643832900000|2022-02-02 20:15:00|9185.2|9183.7|9184.3|9181.9|9186.3|9184|9183.8|9181.8|346
1643833200000|2022-02-02 20:20:00|9184.2|9181.8|9183.8|9182.3|9184.7|9182.8|9183.6|9181.6|268
1643833500000|2022-02-02 20:25:00|9183.9|9182.4|9184.7|9182.3|9186.2|9184.3|9183.7|9182.2|381
1643833800000|2022-02-02 20:30:00|9184.8|9182.4|9186.1|9183.7|9186.5|9184.5|9184.3|9182.3|351
1643834100000|2022-02-02 20:35:00|9186.2|9183.8|9187.9|9185.5|9187.9|9185.8|9185.3|9183.4|311
1643834400000|2022-02-02 20:40:00|9187.8|9185.4|9187.6|9186.1|9188.8|9186.7|9186.8|9184.8|278
1643834700000|2022-02-02 20:45:00|9187.5|9186|9189.2|9187.7|9189.6|9187.7|9187.4|9185.2|369
1643835000000|2022-02-02 20:50:00|9189.1|9187.6|9192|9189.6|9192.5|9190.7|9189|9187|440
1643835300000|2022-02-02 20:55:00|9191.8|9189.4|9192.3|9189.9|9192.6|9190.6|9189.9|9187.8|449
1643835600000|2022-02-02 21:00:00|9191.8|9190.3|9191.1|9188.7|9193.1|9191.1|9190.7|9188.7|213
1643835900000|2022-02-02 21:05:00|9191.2|9188.8|9192.1|9189.7|9192.3|9190|9190.7|9188.5|179
1643836200000|2022-02-02 21:10:00|9192.2|9189.8|9192|9189.6|9192.9|9190.5|9191.8|9189.4|186
1643836500000|2022-02-02 21:15:00|9192.1|9189.7|9191.9|9189.5|9192.1|9190.2|9191.5|9189.3|142
1643836800000|2022-02-02 21:20:00|9191.8|9189.4|9191.8|9189.4|9192.8|9190.6|9191.3|9189.3|98
1643837100000|2022-02-02 21:25:00|9191.9|9189.5|9192.1|9189.7|9192.9|9190.9|9191.3|9189.2|200
1643837400000|2022-02-02 21:30:00|9192|9189.6|9191.2|9188.8|9192.1|9189.7|9190.6|9188.3|211
1643837700000|2022-02-02 21:35:00|9191.3|9188.9|9191.2|9188.8|9191.6|9189.3|9190.6|9188.4|139
1643838000000|2022-02-02 21:40:00|9191.3|9188.9|9191.9|9189.5|9192.1|9189.7|9190.8|9188.4|235
1643838300000|2022-02-02 21:45:00|9192|9189.6|9191.6|9189.2|9192.8|9190.4|9191.4|9189|155
1643838600000|2022-02-02 21:50:00|9191.5|9189.1|9190.6|9188.2|9191.6|9189.2|9190.3|9187.9|136
1643838900000|2022-02-02 21:55:00|9190.7|9188.3|9190.1|9185.1|9192.6|9189.4|9189.6|9184.6|314
1643839200000|2022-02-02 22:00:00|9189.6|9184.6|9187.5|9182.5|9190.9|9185.9|9187.1|9182.1|72
1643839500000|2022-02-02 22:05:00|9187.7|9182.7|9188.7|9183.7|9188.9|9183.9|9187.6|9182.6|41
1643839800000|2022-02-02 22:10:00|9189.7|9184.7|9190.1|9185.1|9190.8|9185.8|9187.5|9182.5|102
1643840100000|2022-02-02 22:15:00|9190|9185|9189.5|9184.5|9190.2|9185.2|9187.6|9182.6|89
1643840400000|2022-02-02 22:20:00|9188.4|9183.4|9189.6|9184.6|9190.3|9185.3|9187.9|9182.9|90
1643840700000|2022-02-02 22:25:00|9190.7|9185.7|9189.5|9184.5|9190.7|9185.7|9187.7|9182.7|384
1643841000000|2022-02-02 22:30:00|9189.6|9184.6|9194.4|9189.4|9196.8|9191.8|9181.9|9176.9|403
1643841300000|2022-02-02 22:35:00|9194.5|9189.5|9193.9|9188.9|9195.6|9190.6|9189.1|9184.1|240
1643841600000|2022-02-02 22:40:00|9194.2|9189.2|9192|9187|9196|9191|9189.5|9184.5|215
1643841900000|2022-02-02 22:45:00|9188.6|9183.6|9193.6|9188.6|9195.2|9190.2|9186.3|9181.3|314
1643842200000|2022-02-02 22:50:00|9193.1|9188.1|9194|9189|9194.5|9189.5|9186.6|9181.6|388
1643842500000|2022-02-02 22:55:00|9194.3|9189.3|9190.4|9185.4|9195.2|9190.2|9188.2|9183.2|448
1643842800000|2022-02-02 23:00:00|9190.7|9185.7|9192.1|9187.9|9193.5|9188.5|9185.1|9180.1|492
1643843100000|2022-02-02 23:05:00|9192.6|9187.8|9192.5|9187.5|9195.4|9190.4|9189.5|9184.5|226
1643843400000|2022-02-02 23:10:00|9192.4|9187.4|9193.5|9190.1|9195.4|9190.4|9189.9|9184.9|358
1643843700000|2022-02-02 23:15:00|9193.2|9188.2|9192.7|9190.3|9194|9191.6|9192.7|9188.2|262
1643844000000|2022-02-02 23:20:00|9192.8|9190.4|9190.9|9188.5|9192.8|9190.4|9190.7|9188|169
1643844300000|2022-02-02 23:25:00|9191|9188.6|9190.5|9188.1|9191.7|9189.3|9190.4|9187.8|104
1643844600000|2022-02-02 23:30:00|9190.6|9188.2|9191.3|9188.9|9191.7|9189.2|9189.9|9187.5|196
1643844900000|2022-02-02 23:35:00|9191.2|9188.8|9191.3|9188.9|9192.1|9189.7|9190.8|9188.4|115
1643845200000|2022-02-02 23:40:00|9191.2|9188.8|9191.3|9188.9|9192.5|9189.9|9191.1|9188.7|148
1643845500000|2022-02-02 23:45:00|9191.4|9189|9191.9|9189.5|9193.7|9190.6|9191.3|9188.9|159
1643845800000|2022-02-02 23:50:00|9191.8|9189.4|9191.9|9189.5|9192.5|9190.1|9191.5|9189.1|133
1643846100000|2022-02-02 23:55:00|9192|9189.6|9192.1|9189.7|9192.8|9190.6|9191.5|9189.3|114
1643846400000|2022-02-03 00:00:00|9192.4|9190|9192.4|9190|9193.2|9191|9191.2|9189.1|303
1643846700000|2022-02-03 00:05:00|9192.5|9190.1|9190|9187.6|9193.5|9191.1|9190|9187.6|295
1643847000000|2022-02-03 00:10:00|9190.1|9187.7|9191.9|9189.5|9192|9189.8|9189.3|9187.2|236
1643847300000|2022-02-03 00:15:00|9192.1|9189.7|9193.2|9190.8|9193.5|9191.6|9192.1|9189.7|193
1643847600000|2022-02-03 00:20:00|9193.3|9190.9|9194.8|9192.4|9194.8|9193|9192.6|9190.7|183
1643847900000|2022-02-03 00:25:00|9194.7|9192.3|9195.7|9193.3|9195.8|9193.4|9194|9192|164
1643848200000|2022-02-03 00:30:00|9195.6|9193.2|9194.9|9192.5|9196.4|9194.4|9194.2|9192.2|181
1643848500000|2022-02-03 00:35:00|9195.1|9192.7|9195.6|9193.2|9195.6|9193.7|9194.5|9192.3|159
1643848800000|2022-02-03 00:40:00|9195.8|9193.4|9194.5|9192.1|9196.1|9193.8|9194|9192|158
1643849100000|2022-02-03 00:45:00|9194.4|9192|9194.6|9192.2|9194.8|9192.7|9194|9192|119
1643849400000|2022-02-03 00:50:00|9194.7|9192.3|9197.4|9195|9197.4|9195.5|9194.3|9192.2|204
1643849700000|2022-02-03 00:55:00|9197.3|9194.9|9197.1|9195.6|9198.3|9196.4|9196.9|9194.8|198
1643850000000|2022-02-03 01:00:00|9197.6|9195.2|9195.9|9194.4|9197.8|9195.5|9195.8|9193.7|236
1643850300000|2022-02-03 01:05:00|9196.4|9194|9195.4|9193|9196.4|9194.3|9195|9192.9|156
1643850600000|2022-02-03 01:10:00|9195.3|9192.9|9197.1|9194.7|9197.1|9195.1|9194.6|9192.2|211
1643850900000|2022-02-03 01:15:00|9197|9194.6|9199.3|9196.9|9199.3|9197.3|9196.5|9194.6|177
1643851200000|2022-02-03 01:20:00|9199.2|9196.8|9198|9195.6|9199.6|9197.6|9197.3|9195.4|211
1643851500000|2022-02-03 01:25:00|9197.9|9195.5|9198.6|9196.2|9198.7|9196.7|9197.5|9195.4|177
1643851800000|2022-02-03 01:30:00|9198.7|9196.3|9196.1|9193.7|9199|9197|9195.8|9193.6|163
1643852100000|2022-02-03 01:35:00|9196.2|9193.8|9197.2|9194.8|9197.9|9195.5|9195.3|9193.2|274
1643852400000|2022-02-03 01:40:00|9197.1|9194.7|9195.3|9192.9|9197.2|9194.8|9194.5|9192.5|286
1643852700000|2022-02-03 01:45:00|9195.2|9192.8|9194.6|9192.2|9195.7|9193.7|9194.3|9192|247
1643853000000|2022-02-03 01:50:00|9194.5|9192.1|9194.4|9192|9194.7|9192.7|9193.5|9191.8|140
1643853300000|2022-02-03 01:55:00|9194.5|9192.1|9194.5|9192.1|9195.3|9193.3|9193.6|9191.5|193
1643853600000|2022-02-03 02:00:00|9194|9192.5|9192.6|9190.2|9194.5|9192.6|9191.9|9190|201
1643853900000|2022-02-03 02:05:00|9192.7|9190.3|9191.3|9188.9|9192.9|9190.8|9191.3|9188.9|223
1643854200000|2022-02-03 02:10:00|9191.4|9189|9192.2|9189.8|9192.4|9190.3|9191.1|9188.9|189
1643854500000|2022-02-03 02:15:00|9192.1|9189.7|9191.8|9189.4|9192.2|9190|9191.1|9188.8|168
1643854800000|2022-02-03 02:20:00|9191.9|9189.5|9192.4|9190|9192.5|9190.4|9191.4|9189.4|188
1643855100000|2022-02-03 02:25:00|9192.3|9189.9|9195.5|9193.1|9195.7|9193.9|9191.9|9189.7|290
1643855400000|2022-02-03 02:30:00|9195.4|9193|9195.3|9192.9|9195.5|9193.6|9194.3|9192.4|179
1643855700000|2022-02-03 02:35:00|9195.2|9192.8|9195|9192.6|9195.5|9193.7|9194.3|9192.3|131
1643856000000|2022-02-03 02:40:00|9195.1|9192.7|9195.1|9192.7|9195.2|9193.1|9194.3|9192.3|130
1643856300000|2022-02-03 02:45:00|9195|9192.6|9194.3|9192.8|9195.3|9193.2|9194.2|9192.3|75
1643856600000|2022-02-03 02:50:00|9194.4|9192.9|9195.5|9193.1|9195.7|9193.7|9194.1|9192.1|81
1643856900000|2022-02-03 02:55:00|9195.6|9193.2|9195.9|9193.5|9196.5|9194.6|9195.5|9193.1|114
1643857200000|2022-02-03 03:00:00|9195.8|9193.4|9195.9|9193.5|9196.6|9194.3|9195.5|9193.3|127
1643857500000|2022-02-03 03:05:00|9195.8|9193.4|9194.8|9192.4|9196.2|9193.8|9193.7|9191.6|137
1643857800000|2022-02-03 03:10:00|9194.7|9192.3|9194.8|9192.4|9195.6|9193.5|9194.2|9192.1|134
1643858100000|2022-02-03 03:15:00|9194.7|9192.3|9194.7|9192.3|9195.2|9192.9|9194.3|9192|122
1643858400000|2022-02-03 03:20:00|9194.6|9192.2|9192.2|9189.8|9194.7|9192.5|9191.4|9189.4|182
1643858700000|2022-02-03 03:25:00|9192.1|9189.7|9190.8|9189.3|9192.3|9190|9190.1|9187.9|259
1643859000000|2022-02-03 03:30:00|9191.3|9188.9|9191.4|9189|9192|9190.1|9190.5|9188.4|248
1643859300000|2022-02-03 03:35:00|9191.6|9189.2|9191.3|9188.9|9191.6|9189.5|9189.6|9187.2|157
1643859600000|2022-02-03 03:40:00|9191.4|9189|9190.9|9188.5|9192.1|9190.1|9190.3|9188.4|122
1643859900000|2022-02-03 03:45:00|9190.8|9188.4|9192|9189.6|9192.1|9189.7|9190.6|9188.3|133
1643860200000|2022-02-03 03:50:00|9191.9|9189.5|9192.9|9190.5|9193|9191|9191.4|9189|163
1643860500000|2022-02-03 03:55:00|9192.8|9190.4|9193|9190.6|9193.6|9191.2|9192.3|9190|182
1643860800000|2022-02-03 04:00:00|9192.9|9190.5|9192.3|9190.8|9193.5|9191.5|9192.1|9190.2|129
1643861100000|2022-02-03 04:05:00|9192.4|9190.9|9193.8|9191.4|9194.1|9192|9192.4|9190.9|91
1643861400000|2022-02-03 04:10:00|9193.7|9191.3|9195.5|9193.1|9195.5|9193.5|9193.1|9191.1|118
1643861700000|2022-02-03 04:15:00|9195.4|9193|9196.3|9193.9|9196.7|9194.7|9195.1|9193|169
1643862000000|2022-02-03 04:20:00|9196|9194.5|9197.1|9195.6|9197.6|9195.7|9195.9|9193.8|92
1643862300000|2022-02-03 04:25:00|9197.2|9195.7|9197.1|9194.7|9198|9196.1|9196.5|9194.5|140
1643862600000|2022-02-03 04:30:00|9197.2|9194.8|9195.8|9193.4|9197.2|9194.8|9195.1|9193|194
1643862900000|2022-02-03 04:35:00|9195.4|9193.9|9195.8|9194.3|9196.6|9194.7|9195.4|9193.4|112
1643863200000|2022-02-03 04:40:00|9196.3|9193.9|9196.2|9193.8|9196.4|9194.5|9195.1|9193.1|124
1643863500000|2022-02-03 04:45:00|9196.1|9193.7|9196.4|9194|9196.6|9194.3|9195.2|9193.2|96
1643863800000|2022-02-03 04:50:00|9196.6|9194.2|9197.2|9194.8|9198.1|9195.9|9196.3|9193.9|191
1643864100000|2022-02-03 04:55:00|9197.1|9194.7|9198.9|9196.5|9199.9|9198|9196.9|9194.5|305
1643864400000|2022-02-03 05:00:00|9198.8|9196.4|9197.8|9195.4|9199.4|9197.5|9196.7|9194.8|277
1643864700000|2022-02-03 05:05:00|9197.2|9195.7|9197.1|9194.7|9198.1|9196|9196.7|9194.5|155
1643865000000|2022-02-03 05:10:00|9197.2|9194.8|9197.4|9195|9197.8|9195.7|9196.2|9194.3|198
1643865300000|2022-02-03 05:15:00|9197.5|9195.1|9197.1|9194.7|9198.3|9196|9196.6|9194.7|229
1643865600000|2022-02-03 05:20:00|9197|9194.6|9197.2|9194.8|9197.3|9195.2|9196|9194.1|212
1643865900000|2022-02-03 05:25:00|9197.3|9194.9|9196.9|9194.5|9198|9196|9196.8|9194.4|252
1643866200000|2022-02-03 05:30:00|9197|9194.6|9198.2|9195.8|9198.2|9196.2|9196.5|9194.4|140
1643866500000|2022-02-03 05:35:00|9198.1|9195.7|9197.7|9195.3|9198.3|9196.2|9196.9|9194.9|84
1643866800000|2022-02-03 05:40:00|9197.6|9195.2|9197.8|9195.4|9197.9|9196|9196.7|9194.8|92
1643867100000|2022-02-03 05:45:00|9197.9|9195.5|9197.3|9194.9|9197.9|9195.8|9196.8|9194.8|92
1643867400000|2022-02-03 05:50:00|9197.4|9195|9197.4|9195|9197.9|9195.9|9196.7|9194.7|122
1643867700000|2022-02-03 05:55:00|9197.3|9194.9|9197.1|9194.7|9197.9|9195.7|9196.7|9194.5|161
1643868000000|2022-02-03 06:00:00|9197.2|9194.8|9197.4|9195|9198|9195.6|9196.2|9194|266
1643868300000|2022-02-03 06:05:00|9197.3|9194.9|9198.2|9195.8|9198.7|9196.6|9196.7|9194.3|257
1643868600000|2022-02-03 06:10:00|9197.8|9196.3|9200.6|9198.2|9200.8|9198.4|9196.3|9194.2|261
1643868900000|2022-02-03 06:15:00|9200.3|9198.8|9201.9|9199.5|9202.9|9200.6|9200.3|9198.1|336
1643869200000|2022-02-03 06:20:00|9201.8|9199.4|9205.1|9202.7|9205.8|9203.4|9201.8|9199.4|318
1643869500000|2022-02-03 06:25:00|9205.2|9202.8|9205.9|9203.5|9207.7|9205.3|9205.1|9202.7|281
1643869800000|2022-02-03 06:30:00|9205.6|9203.2|9203.6|9202.1|9206.2|9204.3|9203.2|9201|336
1643870100000|2022-02-03 06:35:00|9204.2|9202.7|9207.2|9205.7|9207.4|9205.8|9204.1|9202.2|227
1643870400000|2022-02-03 06:40:00|9207.3|9205.8|9207.3|9204.9|9207.8|9205.8|9206.2|9203.9|228
1643870700000|2022-02-03 06:45:00|9207.2|9204.8|9205|9202.6|9207.4|9205.5|9204.4|9202.3|211
1643871000000|2022-02-03 06:50:00|9204.9|9202.5|9203|9200.6|9205.2|9203.2|9202.1|9200.2|256
1643871300000|2022-02-03 06:55:00|9202.9|9200.5|9204.3|9202.8|9204.9|9203.3|9201.1|9199.3|369
1643871600000|2022-02-03 07:00:00|9204.2|9202.7|9202.5|9201|9206|9204.5|9202.4|9200.3|470
1643871900000|2022-02-03 07:05:00|9202.4|9200.9|9202.9|9200.5|9203.5|9201.7|9201.4|9199.4|327
1643872200000|2022-02-03 07:10:00|9202.8|9200.4|9205|9203.5|9206|9204|9202|9200.4|372
1643872500000|2022-02-03 07:15:00|9204.9|9203.4|9207.8|9205.4|9209.4|9207|9204.3|9201.9|430
1643872800000|2022-02-03 07:20:00|9207.7|9205.3|9209|9206.6|9209.2|9207.2|9206.5|9204.3|366
1643873100000|2022-02-03 07:25:00|9208.9|9206.5|9208.5|9206.1|9209.8|9207.9|9207.9|9205.5|408
1643873400000|2022-02-03 07:30:00|9208.6|9206.2|9206.7|9204.3|9209.5|9207.1|9206|9204|437
1643873700000|2022-02-03 07:35:00|9206.6|9204.2|9208.5|9207|9209.3|9207.3|9205.3|9203.5|307
1643874000000|2022-02-03 07:40:00|9208.9|9206.5|9207|9204.6|9209.1|9206.8|9206.4|9204.5|316
1643874300000|2022-02-03 07:45:00|9206.2|9204.7|9207.4|9205|9207.7|9205.7|9204|9202.4|433
1643874600000|2022-02-03 07:50:00|9207.5|9205.1|9208|9205.6|9208.8|9206.8|9206.7|9204.7|359
1643874900000|2022-02-03 07:55:00|9208.1|9205.7|9206|9203.6|9209.2|9207.2|9205.4|9203.5|483
1643875200000|2022-02-03 08:00:00|9205.9|9203.5|9207.3|9205.8|9208.7|9206.7|9204.9|9203|754
1643875500000|2022-02-03 08:05:00|9207.6|9206.1|9211|9208.6|9211.6|9209.6|9207.5|9205.7|708
1643875800000|2022-02-03 08:10:00|9210.9|9208.5|9212|9209.6|9212.7|9210.6|9210.2|9208.3|733
1643876100000|2022-02-03 08:15:00|9211.6|9210.1|9210.1|9207.7|9212.9|9210.8|9208.3|9206.4|649
1643876400000|2022-02-03 08:20:00|9209.6|9208.1|9210.3|9208.8|9213.6|9211.8|9209.4|9207.9|477
1643876700000|2022-02-03 08:25:00|9209.8|9208.3|9213.3|9211.8|9213.8|9212.3|9209.4|9207.3|519
1643877000000|2022-02-03 08:30:00|9213.6|9212.1|9208.6|9207.1|9213.7|9212.2|9206.9|9204.9|478
1643877300000|2022-02-03 08:35:00|9208.7|9207.2|9213.8|9212.3|9214.3|9212.4|9208.6|9206.8|458
1643877600000|2022-02-03 08:40:00|9213.7|9212.2|9216.8|9214.4|9217.4|9215.5|9212.1|9210.2|483
1643877900000|2022-02-03 08:45:00|9216.9|9214.5|9219.4|9217|9219.7|9217.8|9214.3|9212.8|442
1643878200000|2022-02-03 08:50:00|9219|9217.5|9218.8|9216.4|9222|9220.5|9217.2|9215.2|460
1643878500000|2022-02-03 08:55:00|9218.4|9216.9|9216.1|9214.6|9219.1|9217.6|9215.4|9213.5|475
1643878800000|2022-02-03 09:00:00|9216|9214.5|9215.7|9214.2|9217.1|9215.5|9213.8|9212.3|292
1643879100000|2022-02-03 09:05:00|9215.6|9214.1|9218.4|9216.9|9219.5|9217.8|9215.3|9213.5|329
1643879400000|2022-02-03 09:10:00|9218.5|9217|9221.6|9220.1|9221.9|9220.4|9217.9|9216.4|397
1643879700000|2022-02-03 09:15:00|9221.3|9219.8|9221.5|9220|9222.7|9220.9|9219.9|9218.2|427
1643880000000|2022-02-03 09:20:00|9221.6|9220.1|9220.4|9218.9|9222.3|9220.6|9218.6|9217|419
1643880300000|2022-02-03 09:25:00|9220.5|9219|9222.1|9219.7|9222.3|9220.6|9219.9|9218.4|282
1643880600000|2022-02-03 09:30:00|9222|9219.6|9224.5|9222.1|9224.8|9223|9221.4|9219.2|333
1643880900000|2022-02-03 09:35:00|9224.4|9222|9223.7|9222.2|9226|9223.8|9223.1|9221.6|350
1643881200000|2022-02-03 09:40:00|9223.8|9222.3|9224.3|9221.9|9225.6|9224.1|9221.7|9219.3|424
1643881500000|2022-02-03 09:45:00|9223.7|9222.2|9223.5|9221.1|9225.4|9223.9|9220.2|9217.8|511
1643881800000|2022-02-03 09:50:00|9223.6|9221.2|9223.5|9221.1|9223.8|9222.1|9220.2|9218.3|455
1643882100000|2022-02-03 09:55:00|9222.9|9221.4|9224.6|9223.1|9225.3|9223.6|9222.3|9220.5|443
1643882400000|2022-02-03 10:00:00|9224.5|9223|9224.2|9222.7|9224.8|9223.3|9223.4|9221.9|363
1643882700000|2022-02-03 10:05:00|9224.5|9223|9223.9|9222.4|9224.6|9223.1|9223.3|9221.8|239
1643883000000|2022-02-03 10:10:00|9223.8|9222.3|9223|9221.5|9224.8|9223|9222.9|9221|340
1643883300000|2022-02-03 10:15:00|9223.3|9221.8|9228.1|9226.6|9228.2|9226.7|9222.9|9221.2|347
1643883600000|2022-02-03 10:20:00|9228.8|9227.3|9227.3|9225.8|9230|9228.4|9226.9|9224.7|353
1643883900000|2022-02-03 10:25:00|9227.7|9225.3|9223.6|9221.2|9228.1|9226.4|9222.9|9220.8|444
1643884200000|2022-02-03 10:30:00|9223.1|9221.6|9223.7|9221.3|9225.6|9223.5|9223|9221.2|346
1643884500000|2022-02-03 10:35:00|9223.6|9221.2|9224.9|9222.5|9225.7|9223.8|9222.8|9220.8|514
1643884800000|2022-02-03 10:40:00|9224.8|9222.4|9223.3|9220.9|9226.7|9224.7|9223.1|9220.7|642
1643885100000|2022-02-03 10:45:00|9223.2|9220.8|9225.1|9222.7|9225.3|9223.6|9220.6|9218.5|610
1643885400000|2022-02-03 10:50:00|9224.8|9223.3|9222.3|9220.8|9225.7|9223.7|9222.3|9220.3|428
1643885700000|2022-02-03 10:55:00|9222.4|9220.9|9223.9|9222.4|9223.9|9222.4|9221.3|9219.6|364
1643886000000|2022-02-03 11:00:00|9223.7|9222.2|9224|9222.5|9224.9|9223|9222.4|9220.9|392
1643886300000|2022-02-03 11:05:00|9223.9|9222.4|9222.5|9221|9224.9|9223.2|9221.9|9220|496
1643886600000|2022-02-03 11:10:00|9222.6|9221.1|9225.9|9224.4|9226.8|9224.8|9222.3|9220.4|411
1643886900000|2022-02-03 11:15:00|9226.5|9224.1|9224.8|9222.4|9227|9225.1|9224|9222.1|414
1643887200000|2022-02-03 11:20:00|9224.7|9222.3|9224.7|9223.2|9225.3|9223.4|9223.8|9221.8|295
1643887500000|2022-02-03 11:25:00|9224.6|9223.1|9225.9|9224.4|9226.5|9224.8|9224.1|9222.3|421
1643887800000|2022-02-03 11:30:00|9226|9224.5|9224.7|9223.2|9229.1|9227.3|9224.7|9223.2|336
1643888100000|2022-02-03 11:35:00|9224.8|9223.3|9224.7|9223.2|9226.5|9224.5|9223.9|9222.3|275
1643888400000|2022-02-03 11:40:00|9224.8|9223.3|9223.3|9221.8|9226.2|9224.2|9222.9|9220.9|278
1643888700000|2022-02-03 11:45:00|9223.4|9221.9|9225.7|9224.2|9226|9224.5|9223.3|9221.8|273
1643889000000|2022-02-03 11:50:00|9225.6|9224.1|9224|9221.6|9226.5|9224.7|9223.1|9221.1|330
1643889300000|2022-02-03 11:55:00|9223.9|9221.5|9227|9224.6|9228.1|9226.4|9223.2|9221.5|444
1643889600000|2022-02-03 12:00:00|9226.4|9224.9|9223.3|9221.8|9227.6|9225.8|9222.2|9220.2|1089
1643889900000|2022-02-03 12:05:00|9223.8|9221.4|9220.5|9219|9223.8|9222.2|9218.6|9216.6|916
1643890200000|2022-02-03 12:10:00|9220.6|9219.1|9220|9217.6|9221.4|9219.7|9218.6|9216.7|759
1643890500000|2022-02-03 12:15:00|9220.1|9217.7|9219|9217.5|9220.1|9218.2|9215.5|9213.1|599
1643890800000|2022-02-03 12:20:00|9219.1|9217.6|9223.8|9222.3|9224.6|9223.1|9218.3|9216.3|556
1643891100000|2022-02-03 12:25:00|9223.9|9222.4|9222.3|9220.8|9224.7|9223|9222|9220.2|605
1643891400000|2022-02-03 12:30:00|9222.4|9220.9|9226.6|9225.1|9228.6|9227.1|9222.1|9220.4|621
1643891700000|2022-02-03 12:35:00|9226.9|9225.4|9230.6|9228.2|9231.9|9230|9226.8|9225.3|489
1643892000000|2022-02-03 12:40:00|9230.3|9228.8|9228.2|9223.5|9234.5|9232.6|9227.6|9222.8|888
1643892300000|2022-02-03 12:45:00|9227.7|9223.7|9233.3|9231.8|9237.1|9234.7|9224.6|9219.6|1332
1643892600000|2022-02-03 12:50:00|9233.9|9231.5|9224.5|9222.1|9233.9|9231.6|9223.9|9221.9|1178
1643892900000|2022-02-03 12:55:00|9224.4|9222|9221.5|9219.1|9226.7|9224.7|9218.4|9216.1|1098
1643893200000|2022-02-03 13:00:00|9221.2|9219.7|9222.3|9220.8|9224.8|9222.8|9220.3|9218.5|1048
1643893500000|2022-02-03 13:05:00|9222.2|9220.7|9221|9219.5|9226|9224|9220.4|9218.4|806
1643893800000|2022-02-03 13:10:00|9221.2|9219.7|9222.5|9220.1|9225.3|9223.5|9221.1|9219.5|843
1643894100000|2022-02-03 13:15:00|9222.6|9220.2|9223.5|9221.1|9226.3|9224.8|9222|9220|728
1643894400000|2022-02-03 13:20:00|9223|9221.5|9229.6|9227.2|9229.6|9227.8|9223|9221|814
1643894700000|2022-02-03 13:25:00|9229.5|9227.1|9228.5|9226.1|9230.4|9228.4|9224.2|9222.1|802
1643895000000|2022-02-03 13:30:00|9228.6|9226.2|9221.3|9218.9|9230.1|9227.9|9221.1|9218.7|1161
1643895300000|2022-02-03 13:35:00|9221.2|9218.8|9211.6|9210.1|9222.6|9220.6|9210|9207.6|1240
1643895600000|2022-02-03 13:40:00|9211.9|9209.5|9207.4|9205|9212.3|9210.2|9199|9196.6|1495
1643895900000|2022-02-03 13:45:00|9207.2|9204.8|9201.7|9200.2|9209.1|9206.7|9199.5|9197.1|1604
1643896200000|2022-02-03 13:50:00|9201.5|9200|9204.1|9202.6|9206.3|9204.6|9198.7|9196.5|1424
1643896500000|2022-02-03 13:55:00|9204.2|9202.7|9197.9|9196.4|9205.5|9203.2|9192.7|9190.9|1198
1643896800000|2022-02-03 14:00:00|9197.7|9196.2|9193.5|9191.1|9200.3|9198.5|9193|9190.9|1346
1643897100000|2022-02-03 14:05:00|9193.8|9191.4|9197.8|9195.4|9200.7|9198.8|9192.4|9190.2|1432
1643897400000|2022-02-03 14:10:00|9197.9|9195.5|9197.3|9195.8|9201.4|9199.6|9195.4|9193.5|1241
1643897700000|2022-02-03 14:15:00|9197.2|9195.7|9193.4|9191|9200.3|9198.3|9190.2|9187.8|1120
1643898000000|2022-02-03 14:20:00|9192.8|9191.3|9191.6|9189.2|9197.2|9195|9190.6|9188.5|1155
1643898300000|2022-02-03 14:25:00|9191.7|9189.3|9194.6|9192.2|9195.8|9193.8|9188.5|9186.4|1241
1643898600000|2022-02-03 14:30:00|9194.5|9192.1|9191.1|9188.7|9200.7|9198.3|9188|9186.2|1401
1643898900000|2022-02-03 14:35:00|9191.3|9188.9|9193.7|9191.3|9194.4|9192.5|9186.8|9184.7|1246
1643899200000|2022-02-03 14:40:00|9193.6|9191.2|9188.9|9186.5|9194.1|9192|9181.6|9179.1|1199
1643899500000|2022-02-03 14:45:00|9188.7|9186.3|9191.8|9189.4|9192.5|9190.5|9186.5|9184.4|1353
1643899800000|2022-02-03 14:50:00|9191.7|9189.3|9195.8|9194.3|9197.5|9195.4|9188.7|9186.8|1289
1643900100000|2022-02-03 14:55:00|9196.2|9193.8|9193.4|9190.3|9198.3|9196.6|9191.6|9188.6|1019
1643900400000|2022-02-03 15:00:00|9193.9|9189.5|9189|9187.5|9194.9|9192.5|9186.3|9183.9|1098
1643900700000|2022-02-03 15:05:00|9189.1|9187.6|9185.8|9184.3|9194.2|9192.3|9183.9|9182.4|1286
1643901000000|2022-02-03 15:10:00|9185.5|9184|9185.1|9183.6|9186.5|9185|9180.9|9178.9|1096
1643901300000|2022-02-03 15:15:00|9185|9183.5|9181.9|9179.5|9185.8|9184.3|9179.9|9178.2|991
1643901600000|2022-02-03 15:20:00|9181.5|9180|9187.6|9185.2|9187.6|9185.6|9180.9|9179|1251
1643901900000|2022-02-03 15:25:00|9187.5|9185.1|9190.2|9188.7|9192.2|9190.3|9186.8|9184.8|898
1643902200000|2022-02-03 15:30:00|9190.1|9188.6|9191.1|9189.6|9194.9|9193.1|9188.7|9186.6|986
1643902500000|2022-02-03 15:35:00|9191|9189.5|9186.9|9185.4|9191.4|9189.9|9186|9184|915
1643902800000|2022-02-03 15:40:00|9186.8|9185.3|9181.1|9179.6|9188.1|9186.2|9181.1|9179.3|947
1643903100000|2022-02-03 15:45:00|9181|9179.5|9192.9|9191.4|9193.3|9191.4|9180.9|9179.4|933
1643903400000|2022-02-03 15:50:00|9193.3|9190.8|9189.2|9187.7|9193.4|9191.4|9187.6|9185.8|1064
1643903700000|2022-02-03 15:55:00|9189.3|9187.8|9189.3|9187.8|9192.6|9190.9|9188.8|9187.3|791
1643904000000|2022-02-03 16:00:00|9189.2|9187.7|9186.2|9184.7|9190|9188.5|9184.2|9182.1|864
1643904300000|2022-02-03 16:05:00|9186.1|9184.6|9187|9185.5|9188.9|9187.4|9185.1|9183.6|928
1643904600000|2022-02-03 16:10:00|9187.1|9185.6|9187.7|9186.2|9188.7|9187.1|9186.2|9184.7|634
1643904900000|2022-02-03 16:15:00|9187.8|9186.3|9186|9184.5|9189.9|9188.4|9185.4|9183.6|694
1643905200000|2022-02-03 16:20:00|9185.9|9184.4|9180.4|9178|9187|9185.3|9180.1|9178|908
1643905500000|2022-02-03 16:25:00|9180.5|9178.1|9180.3|9177.9|9182.3|9180.8|9177.8|9175.7|805
1643905800000|2022-02-03 16:30:00|9180.2|9177.8|9185.8|9184.3|9186|9184.5|9179.3|9177.7|1063
1643906100000|2022-02-03 16:35:00|9185.9|9184.4|9187.9|9186.4|9188.7|9186.9|9183.2|9181.4|877
1643906400000|2022-02-03 16:40:00|9187.8|9186.3|9198.5|9196.1|9199.2|9196.8|9185.7|9183.9|876
1643906700000|2022-02-03 16:45:00|9198.4|9196|9202.1|9200.6|9204.6|9202.3|9192.9|9191.4|973
1643907000000|2022-02-03 16:50:00|9201.9|9200.4|9210.8|9208.4|9212.9|9210.7|9199.5|9198|861
1643907300000|2022-02-03 16:55:00|9210.9|9208.5|9212.9|9211.4|9215.2|9213.4|9208.5|9206.5|846
1643907600000|2022-02-03 17:00:00|9212.7|9211.2|9218.3|9215.9|9219.3|9217.4|9212.7|9211.2|836
1643907900000|2022-02-03 17:05:00|9217.3|9215.8|9211.6|9210.1|9218.1|9216.2|9211.4|9209.4|773
1643908200000|2022-02-03 17:10:00|9211.8|9210.3|9212.9|9210.5|9213.7|9211.9|9209.8|9207.4|922
1643908500000|2022-02-03 17:15:00|9212.6|9210.2|9213.8|9211.4|9218.3|9216|9208.9|9206.9|857
1643908800000|2022-02-03 17:20:00|9213.9|9211.5|9215.3|9213.8|9215.3|9213.8|9212.9|9211.1|731
1643909100000|2022-02-03 17:25:00|9215.2|9213.7|9211.4|9209.9|9215.5|9214|9210.6|9209.1|606
1643909400000|2022-02-03 17:30:00|9211.5|9210|9211.1|9209.6|9213.7|9212|9209.8|9208.3|780
1643909700000|2022-02-03 17:35:00|9211.2|9209.7|9207.4|9205.9|9211.8|9210.1|9207.3|9205.3|755
1643910000000|2022-02-03 17:40:00|9208|9205.6|9207.3|9205.8|9209.6|9207.7|9205.2|9203.6|584
1643910300000|2022-02-03 17:45:00|9207.9|9205.5|9200.8|9198.4|9208|9206.1|9199.7|9198|761
1643910600000|2022-02-03 17:50:00|9200.9|9198.5|9198.4|9196.9|9202.2|9200.3|9198.3|9196.4|589
1643910900000|2022-02-03 17:55:00|9198.3|9196.8|9195.3|9193.8|9198.9|9196.9|9194.4|9192.7|460
1643911200000|2022-02-03 18:00:00|9195.7|9193.3|9198.8|9197.3|9199.1|9197.4|9193.1|9191.3|572
1643911500000|2022-02-03 18:05:00|9198.9|9197.4|9200.5|9199|9200.6|9199|9196.3|9194.6|610
1643911800000|2022-02-03 18:10:00|9200.6|9199.1|9198.4|9196.9|9201.7|9200.2|9198.2|9196.7|480
1643912100000|2022-02-03 18:15:00|9198.5|9197|9200.2|9198.7|9201.3|9199.6|9198.2|9196.7|433
1643912400000|2022-02-03 18:20:00|9200.1|9198.6|9200.6|9199.1|9202.5|9200.7|9199.3|9197.3|549
1643912700000|2022-02-03 18:25:00|9200.7|9199.2|9201.2|9199.7|9203.8|9202|9200.1|9198.3|489
1643913000000|2022-02-03 18:30:00|9201.1|9199.6|9197.6|9195.2|9201.7|9199.7|9196.9|9194.9|492
1643913300000|2022-02-03 18:35:00|9197.2|9195.7|9197.9|9196.4|9198.9|9196.9|9196.8|9194.9|486
1643913600000|2022-02-03 18:40:00|9197.8|9196.3|9197.2|9195.7|9199.8|9197.9|9196.8|9194.9|430
1643913900000|2022-02-03 18:45:00|9197.6|9195.2|9197.8|9196.3|9198.9|9197.1|9195.2|9193.5|481
1643914200000|2022-02-03 18:50:00|9197.9|9196.4|9198.1|9196.6|9198.8|9196.8|9195.8|9194.1|408
1643914500000|2022-02-03 18:55:00|9198.2|9196.7|9199.4|9197.9|9200.2|9198.3|9197.8|9195.9|395
1643914800000|2022-02-03 19:00:00|9199.3|9197.8|9197.6|9196.1|9200.3|9198.3|9197.5|9195.6|385
1643915100000|2022-02-03 19:05:00|9197.5|9196|9197|9194.6|9198.6|9196.7|9195.8|9193.9|536
1643915400000|2022-02-03 19:10:00|9196.5|9195|9197.7|9196.2|9198.7|9196.8|9196.4|9194.4|354
1643915700000|2022-02-03 19:15:00|9197.5|9196|9199.3|9196.9|9200.7|9198.7|9197.5|9195.6|357
1643916000000|2022-02-03 19:20:00|9199.4|9197|9203.7|9201.3|9203.8|9201.8|9199.4|9197|427
1643916300000|2022-02-03 19:25:00|9203.5|9201.1|9203.6|9201.2|9204.9|9202.7|9202.6|9200.4|444
1643916600000|2022-02-03 19:30:00|9203.5|9201.1|9203.3|9200.9|9205.2|9203.2|9202.5|9200.7|396
1643916900000|2022-02-03 19:35:00|9203.4|9201|9203.8|9201.4|9204.3|9202.2|9202.5|9200.4|398
1643917200000|2022-02-03 19:40:00|9203.4|9201.9|9207.2|9205.7|9207.6|9205.8|9203.4|9201.5|386
1643917500000|2022-02-03 19:45:00|9207.3|9205.8|9205.4|9203.9|9208.1|9206.2|9205.3|9203.5|461
1643917800000|2022-02-03 19:50:00|9205.5|9204|9206.9|9205.4|9207.9|9206.3|9205.3|9203.5|411
1643918100000|2022-02-03 19:55:00|9207|9205.5|9205.7|9204.2|9208.4|9206.7|9204.4|9202.5|452
1643918400000|2022-02-03 20:00:00|9205.6|9204.1|9202.5|9201|9206|9204.5|9202|9200.3|458
1643918700000|2022-02-03 20:05:00|9203|9200.6|9203.4|9201|9203.9|9202|9202.3|9200.1|405
1643919000000|2022-02-03 20:10:00|9203.5|9201.1|9203.2|9200.8|9203.9|9201.9|9202.5|9200.4|354
1643919300000|2022-02-03 20:15:00|9203.1|9200.7|9205.5|9203.1|9205.5|9203.4|9202.2|9200.3|454
1643919600000|2022-02-03 20:20:00|9205.4|9203|9208|9205.6|9208.1|9205.7|9204.8|9202.8|342
1643919900000|2022-02-03 20:25:00|9208.1|9205.7|9209.3|9206.9|9210.2|9207.9|9207|9205.3|323
1643920200000|2022-02-03 20:30:00|9209.2|9206.8|9211.8|9209.4|9212.4|9210.5|9209.1|9206.8|309
1643920500000|2022-02-03 20:35:00|9212.1|9209.7|9211.9|9209.5|9213|9210.7|9211.7|9209.3|386
1643920800000|2022-02-03 20:40:00|9212|9209.6|9212.9|9210.5|9213.1|9211.1|9211.8|9209.6|353
1643921100000|2022-02-03 20:45:00|9213|9210.6|9215.1|9212.7|9215.4|9213.2|9212.7|9210.3|335
1643921400000|2022-02-03 20:50:00|9215|9212.6|9216.7|9214.3|9217|9214.9|9214.1|9212.1|308
1643921700000|2022-02-03 20:55:00|9216.6|9214.2|9215|9212.6|9217|9215|9214.5|9212.6|403
1643922000000|2022-02-03 21:00:00|9215.2|9212.8|9214.9|9212.5|9216.8|9214.4|9214.8|9212.4|412
1643922300000|2022-02-03 21:05:00|9215|9212.6|9211.6|9209.2|9215|9213.1|9211.4|9209|334
1643922600000|2022-02-03 21:10:00|9211.1|9208.7|9208.1|9205.7|9211.1|9208.7|9208|9205.6|266
1643922900000|2022-02-03 21:15:00|9208|9205.6|9206.3|9203.9|9208.5|9206.1|9205.7|9203.6|243
1643923200000|2022-02-03 21:20:00|9206.2|9203.8|9204.7|9202.3|9208.5|9206.1|9203.8|9201.4|191
1643923500000|2022-02-03 21:25:00|9204.8|9202.4|9209|9206.6|9209.1|9206.7|9204.4|9202.3|195
1643923800000|2022-02-03 21:30:00|9209.2|9206.8|9207.9|9205.5|9209.2|9207.3|9207.8|9205.4|82
1643924100000|2022-02-03 21:35:00|9207.8|9205.4|9204.2|9201.8|9207.9|9205.5|9204|9201.6|140
1643924400000|2022-02-03 21:40:00|9204.1|9201.7|9204.3|9201.9|9204.6|9202.6|9203.1|9200.7|75
1643924700000|2022-02-03 21:45:00|9204.4|9202|9204.3|9201.9|9204.5|9202.1|9203.6|9201.2|114
1643925000000|2022-02-03 21:50:00|9204.2|9201.8|9204.6|9202.2|9204.8|9202.4|9203.7|9201.3|96
1643925300000|2022-02-03 21:55:00|9204.7|9202.3|9200.5|9195.5|9205.4|9203|9200.4|9195.4|384
1643925600000|2022-02-03 22:00:00|9201.4|9196.4|9201.5|9196.5|9203|9198|9200.9|9195.9|39
1643925900000|2022-02-03 22:05:00|9201.4|9196.4|9201.1|9196.1|9201.8|9196.8|9200.9|9195.9|49
1643926200000|2022-02-03 22:10:00|9202|9197|9200.1|9195.1|9202.2|9197.2|9199.7|9194.7|168
1643926500000|2022-02-03 22:15:00|9200.2|9195.2|9201.7|9196.7|9202.5|9197.5|9200.1|9195.1|163
1643926800000|2022-02-03 22:20:00|9201.6|9196.6|9201.2|9196.2|9202.2|9197.2|9201.1|9196.1|345
1643927100000|2022-02-03 22:25:00|9201.1|9196.1|9201.5|9196.5|9202.7|9197.7|9200.8|9195.8|325
1643927400000|2022-02-03 22:30:00|9201.4|9196.4|9207.4|9202.4|9209.6|9204.6|9201.4|9196.4|241
1643927700000|2022-02-03 22:35:00|9207.2|9202.2|9205.8|9200.8|9209.4|9204.4|9205.7|9200.7|187
1643928000000|2022-02-03 22:40:00|9205.7|9200.7|9206.9|9201.9|9208.1|9203.1|9205.7|9200.7|162
1643928300000|2022-02-03 22:45:00|9206.8|9201.8|9205.5|9200.5|9208.5|9203.5|9205.5|9200.5|179
1643928600000|2022-02-03 22:50:00|9205.3|9200.3|9206.3|9201.3|9208.2|9203.2|9204.6|9199.6|228
1643928900000|2022-02-03 22:55:00|9205.7|9200.7|9205.4|9200.4|9207.2|9202.2|9203.6|9198.6|199
1643929200000|2022-02-03 23:00:00|9205.6|9200.6|9204.5|9201.7|9206|9202.2|9202.6|9197.7|505
1643929500000|2022-02-03 23:05:00|9204.6|9201.8|9205.2|9202.8|9206|9203.1|9204.5|9201.3|209
1643929800000|2022-02-03 23:10:00|9205.3|9202.9|9204.6|9202.2|9206|9202.9|9204.5|9201.5|123
1643930100000|2022-02-03 23:15:00|9204.5|9202.1|9203|9200.6|9204.5|9202.1|9203|9200.3|86
1643930400000|2022-02-03 23:20:00|9203.2|9200.7|9203.7|9201.3|9204.2|9201.6|9202.7|9200.3|78
1643930700000|2022-02-03 23:25:00|9203.9|9201.5|9204|9201.6|9204.6|9202|9203.7|9201|153
1643931000000|2022-02-03 23:30:00|9203.8|9201.5|9204.1|9201.7|9204.5|9201.8|9203.6|9200.9|119
1643931300000|2022-02-03 23:35:00|9204.3|9201.9|9203.3|9200.9|9204.3|9201.9|9203.2|9200.7|86
1643931600000|2022-02-03 23:40:00|9203.2|9200.8|9203.8|9201.4|9204.3|9201.9|9203.2|9200.8|92
1643931900000|2022-02-03 23:45:00|9203.7|9201.3|9205.7|9203.3|9205.8|9203.4|9203.7|9201.3|118
1643932200000|2022-02-03 23:50:00|9205.5|9203.1|9205.4|9203|9206.1|9203.9|9205.2|9202.8|99
1643932500000|2022-02-03 23:55:00|9205.5|9203.1|9205.3|9202.9|9206.1|9204|9204.8|9202.7|104
1643932800000|2022-02-04 00:00:00|9205.4|9203|9206.4|9204|9208.2|9206.2|9205.3|9202.9|308
1643933100000|2022-02-04 00:05:00|9206.3|9203.9|9207.1|9204.7|9207.9|9205.8|9205.6|9203.5|265
1643933400000|2022-02-04 00:10:00|9207|9204.6|9207.6|9205.2|9208|9205.9|9206.6|9204.5|91
1643933700000|2022-02-04 00:15:00|9207.7|9205.3|9207.6|9205.2|9208.9|9206.8|9206.5|9204.6|161
1643934000000|2022-02-04 00:20:00|9207.5|9205.1|9207.1|9204.7|9207.7|9205.3|9206.4|9204.3|157
1643934300000|2022-02-04 00:25:00|9207|9204.6|9208.8|9206.4|9208.9|9206.5|9206.7|9204.6|227
1643934600000|2022-02-04 00:30:00|9209|9206.6|9207.2|9204.8|9209|9207|9206.4|9204.3|193
1643934900000|2022-02-04 00:35:00|9207.1|9204.7|9207.1|9204.7|9208|9206.1|9206.4|9204.4|159
1643935200000|2022-02-04 00:40:00|9207.2|9204.8|9205.4|9203|9207.7|9205.3|9204.3|9202.3|227
1643935500000|2022-02-04 00:45:00|9205.5|9203.1|9205.9|9203.5|9206.6|9204.2|9205|9202.6|216
1643935800000|2022-02-04 00:50:00|9206.1|9203.7|9205.7|9203.3|9208.5|9206.3|9204.9|9202.5|494
1643936100000|2022-02-04 00:55:00|9205.6|9203.2|9203.6|9201.2|9205.8|9203.5|9203.1|9201|269
1643936400000|2022-02-04 01:00:00|9203.7|9201.3|9202.6|9200.2|9204.6|9202.5|9201.9|9199.8|237
1643936700000|2022-02-04 01:05:00|9202.5|9200.1|9199.8|9197.4|9202.7|9200.8|9199.2|9197.2|268
1643937000000|2022-02-04 01:10:00|9199.7|9197.3|9201.7|9200.2|9202.2|9200.3|9199.2|9197.2|285
1643937300000|2022-02-04 01:15:00|9201.6|9200.1|9200.3|9198.8|9202.5|9200.5|9199.8|9197.9|267
1643937600000|2022-02-04 01:20:00|9200.5|9198.1|9201.8|9199.4|9202.4|9200.5|9199.4|9197.3|284
1643937900000|2022-02-04 01:25:00|9201.7|9199.3|9200.2|9197.8|9202.5|9200.6|9199.4|9197.6|217
1643938200000|2022-02-04 01:30:00|9200.3|9197.9|9199.2|9196.8|9200.6|9198.7|9197.6|9195.6|232
1643938500000|2022-02-04 01:35:00|9198.7|9197.2|9198.3|9195.9|9200.7|9198.5|9198|9195.7|260
1643938800000|2022-02-04 01:40:00|9198.1|9196.6|9198.4|9196|9198.6|9196.7|9196.4|9194.3|262
1643939100000|2022-02-04 01:45:00|9198.5|9196.1|9198.5|9196.1|9200.3|9198|9197.3|9195.4|202
1643939400000|2022-02-04 01:50:00|9198.6|9196.2|9196.9|9194.5|9198.6|9196.4|9196.3|9194.2|344
1643939700000|2022-02-04 01:55:00|9197|9194.6|9196.8|9194.4|9198.7|9196.5|9196.4|9194.3|270
1643940000000|2022-02-04 02:00:00|9196.9|9194.5|9196.7|9195.2|9197.6|9195.6|9196.1|9194.3|264
1643940300000|2022-02-04 02:05:00|9196.8|9195.3|9197|9195.5|9197.9|9196|9196.3|9194.4|320
1643940600000|2022-02-04 02:10:00|9197.1|9195.6|9197|9194.6|9198.7|9196.8|9196.6|9194.3|194
1643940900000|2022-02-04 02:15:00|9196.9|9194.5|9197.5|9196|9198|9196.1|9196|9194.1|196
1643941200000|2022-02-04 02:20:00|9197.4|9195.9|9199|9197.5|9200|9197.8|9197.3|9195.3|277
1643941500000|2022-02-04 02:25:00|9199.1|9197.6|9199.8|9197.4|9200.1|9197.9|9198.7|9196.7|194
1643941800000|2022-02-04 02:30:00|9199.9|9197.5|9199.1|9197.6|9200.2|9198|9198.9|9196.9|152
1643942100000|2022-02-04 02:35:00|9199.6|9197.2|9199.5|9197.1|9199.9|9197.7|9197.2|9195.2|192
1643942400000|2022-02-04 02:40:00|9199.6|9197.2|9197.6|9195.2|9199.7|9197.6|9197.4|9195|250
1643942700000|2022-02-04 02:45:00|9197.1|9195.6|9197.5|9195.1|9197.6|9195.6|9195.1|9193.1|334
1643943000000|2022-02-04 02:50:00|9197.3|9194.9|9195.7|9193.3|9197.5|9195.4|9195|9193|406
1643943300000|2022-02-04 02:55:00|9195.8|9193.4|9195.6|9193.2|9196.1|9194|9194.6|9192.5|316
1643943600000|2022-02-04 03:00:00|9195.7|9193.3|9195.6|9193.2|9196.2|9194|9195.2|9192.8|206
1643943900000|2022-02-04 03:05:00|9195.7|9193.3|9195.6|9193.2|9195.8|9193.4|9194.1|9191.7|240
1643944200000|2022-02-04 03:10:00|9195.7|9193.3|9195.5|9193.1|9195.8|9193.7|9194.5|9192.5|232
1643944500000|2022-02-04 03:15:00|9195.3|9192.9|9194.8|9193.3|9196.1|9193.7|9194.4|9192.6|299
1643944800000|2022-02-04 03:20:00|9194.7|9193.2|9196.9|9194.5|9198|9195.6|9194.6|9192.8|344
1643945100000|2022-02-04 03:25:00|9196.8|9194.4|9196.4|9194|9198|9195.7|9195.5|9193.5|253
1643945400000|2022-02-04 03:30:00|9196.5|9194.1|9199.3|9197.8|9200.1|9198.1|9195.7|9193.7|271
1643945700000|2022-02-04 03:35:00|9199.4|9197.9|9200.5|9199|9201.2|9199.2|9198.3|9196.6|315
1643946000000|2022-02-04 03:40:00|9200.6|9199.1|9199.6|9197.2|9200.6|9199.1|9199|9197|157
1643946300000|2022-02-04 03:45:00|9199.7|9197.3|9202|9200.5|9202.6|9200.6|9199.2|9197.1|156
1643946600000|2022-02-04 03:50:00|9202.1|9200.6|9201.6|9199.2|9203.2|9201.2|9201|9199|295
1643946900000|2022-02-04 03:55:00|9201.5|9199.1|9200.4|9198|9202.2|9200.2|9199.3|9197.5|237
1643947200000|2022-02-04 04:00:00|9200.5|9198.1|9201.3|9198.9|9202.1|9199.8|9200.1|9198|224
1643947500000|2022-02-04 04:05:00|9201.2|9198.8|9202.6|9200.2|9202.8|9200.7|9200.8|9198.8|187
1643947800000|2022-02-04 04:10:00|9201.7|9199.7|9200.5|9198.1|9202.1|9199.9|9200|9198|263
1643948100000|2022-02-04 04:15:00|9200.7|9198.3|9201.3|9198.9|9201.8|9199.6|9199.9|9198|173
1643948400000|2022-02-04 04:20:00|9201.4|9199|9201.5|9199.1|9202.5|9200.5|9200.8|9198.9|173
1643948700000|2022-02-04 04:25:00|9201.3|9198.9|9198.7|9196.3|9201.3|9198.9|9198.3|9195.9|236
1643949000000|2022-02-04 04:30:00|9198.6|9196.2|9197.9|9195.5|9198.7|9196.5|9196.7|9194.6|203
1643949300000|2022-02-04 04:35:00|9197.2|9195.7|9197|9194.6|9198.5|9196.5|9196|9194.1|164
1643949600000|2022-02-04 04:40:00|9196.4|9194.9|9196.9|9194.5|9197.3|9195.3|9196.1|9194.2|141
1643949900000|2022-02-04 04:45:00|9197.1|9194.7|9197.4|9195.9|9198.1|9196.5|9196.1|9194.5|132
1643950200000|2022-02-04 04:50:00|9197.5|9196|9197.1|9194.7|9198.1|9196.1|9196.5|9194.7|156
1643950500000|2022-02-04 04:55:00|9197.2|9194.8|9198.6|9196.2|9198.8|9196.6|9196.6|9194.7|290
1643950800000|2022-02-04 05:00:00|9198.5|9196.1|9200.7|9198.3|9201|9199|9197.4|9195.5|262
1643951100000|2022-02-04 05:05:00|9200.8|9198.4|9202.2|9199.8|9202.3|9200.2|9200.1|9198|257
1643951400000|2022-02-04 05:10:00|9202.1|9199.7|9202.5|9200.1|9203|9200.9|9200.8|9198.9|331
1643951700000|2022-02-04 05:15:00|9202.4|9200|9202.2|9199.8|9203.4|9201|9201.4|9199.4|334
1643952000000|2022-02-04 05:20:00|9202.3|9199.9|9201.2|9198.8|9202.9|9200.5|9200.3|9198.2|365
1643952300000|2022-02-04 05:25:00|9201.1|9198.7|9202.2|9199.8|9202.5|9200.2|9199.8|9198|314
1643952600000|2022-02-04 05:30:00|9202.1|9199.7|9202.5|9200.1|9203.5|9201.3|9201.7|9199.7|270
1643952900000|2022-02-04 05:35:00|9202.4|9200|9201.9|9200.4|9203.2|9201.3|9201.6|9199.8|141
1643953200000|2022-02-04 05:40:00|9201.8|9200.3|9203.1|9200.7|9203.3|9201.1|9201.5|9199.6|135
1643953500000|2022-02-04 05:45:00|9203.2|9200.8|9202.3|9199.9|9203.2|9201.1|9201.7|9199.3|271
1643953800000|2022-02-04 05:50:00|9202.2|9199.8|9202.6|9200.2|9203.5|9201.4|9201.6|9199.5|296
1643954100000|2022-02-04 05:55:00|9202.7|9200.3|9204|9201.6|9204.1|9201.7|9201.2|9199|296
1643954400000|2022-02-04 06:00:00|9203.9|9201.5|9203.7|9201.3|9204|9202|9202.2|9199.8|227
1643954700000|2022-02-04 06:05:00|9203.2|9201.7|9205.7|9204.2|9206.3|9204.4|9202.5|9200.6|209
1643955000000|2022-02-04 06:10:00|9205.6|9204.1|9205.9|9203.5|9207.1|9205|9204|9202.3|276
1643955300000|2022-02-04 06:15:00|9205.8|9203.4|9206|9204.5|9206.9|9205|9205.2|9203.1|249
1643955600000|2022-02-04 06:20:00|9205.9|9204.4|9207.7|9205.3|9207.8|9205.5|9205.2|9203.1|224
1643955900000|2022-02-04 06:25:00|9207.8|9205.4|9209|9206.6|9209.8|9207.4|9207.5|9205.4|323
1643956200000|2022-02-04 06:30:00|9209.1|9206.7|9214.5|9212.1|9214.6|9212.2|9209|9206.7|335
1643956500000|2022-02-04 06:35:00|9214.1|9212.6|9214.4|9212.9|9215.1|9213|9212.8|9210.7|259
1643956800000|2022-02-04 06:40:00|9214.9|9212.5|9212.9|9210.5|9215.2|9213.3|9212.3|9210.3|205
1643957100000|2022-02-04 06:45:00|9212.4|9210.9|9210|9208.5|9213.3|9211.4|9209.3|9207.6|316
1643957400000|2022-02-04 06:50:00|9210.4|9208|9209.3|9206.9|9211.4|9209.7|9208.7|9206.8|298
1643957700000|2022-02-04 06:55:00|9209.2|9206.8|9208|9205.6|9209.4|9207.9|9205|9203|429
1643958000000|2022-02-04 07:00:00|9207.7|9205.3|9201.5|9199.1|9208|9206|9201|9198.8|646
1643958300000|2022-02-04 07:05:00|9201.4|9199|9201.2|9199.7|9203.7|9201.8|9200.6|9198.7|380
1643958600000|2022-02-04 07:10:00|9201.3|9199.8|9201.1|9198.7|9202.3|9200.1|9198.9|9196.9|518
1643958900000|2022-02-04 07:15:00|9201.2|9198.8|9201.4|9199|9203.2|9201.2|9200.1|9198.5|675
1643959200000|2022-02-04 07:20:00|9201.6|9199.2|9206.7|9204.3|9206.7|9204.7|9200.7|9198.9|390
1643959500000|2022-02-04 07:25:00|9206.6|9204.2|9205.5|9203.1|9206.7|9204.6|9203.6|9201.8|506
1643959800000|2022-02-04 07:30:00|9205.6|9203.2|9206.8|9204.4|9207.2|9204.9|9203.2|9201.3|596
1643960100000|2022-02-04 07:35:00|9206.2|9204.7|9212.1|9209.7|9212.5|9210.2|9206|9204.1|491
1643960400000|2022-02-04 07:40:00|9212.3|9209.9|9208.6|9207.1|9212.3|9209.9|9207.4|9205.7|805
1643960700000|2022-02-04 07:45:00|9208.5|9207|9209.9|9207.5|9211.8|9210|9207.1|9205|1040
1643961000000|2022-02-04 07:50:00|9209.8|9207.4|9206.4|9204|9212.4|9210.8|9204.9|9203|755
1643961300000|2022-02-04 07:55:00|9205.9|9204.4|9205.6|9203.2|9207.1|9204.9|9202.6|9200.6|869
1643961600000|2022-02-04 08:00:00|9205.7|9203.3|9206.7|9205.2|9212.1|9210.2|9203.6|9201.2|1152
1643961900000|2022-02-04 08:05:00|9206.6|9205.1|9209.9|9207.5|9211.7|9209.5|9205.7|9203.8|914
1643962200000|2022-02-04 08:10:00|9210|9207.6|9208.8|9207.3|9210.6|9208.8|9206.2|9204.3|703
1643962500000|2022-02-04 08:15:00|9208.7|9207.2|9211.1|9209.6|9212.5|9210.5|9208|9206.1|714
1643962800000|2022-02-04 08:20:00|9211.2|9209.7|9212.1|9209.7|9216.1|9214.3|9208.8|9207.2|665
1643963100000|2022-02-04 08:25:00|9211.9|9210.4|9213.8|9212.3|9214.2|9212.4|9211.3|9209.3|591
1643963400000|2022-02-04 08:30:00|9214|9212.5|9210.6|9209.1|9214.8|9213|9206.5|9204.6|786
1643963700000|2022-02-04 08:35:00|9210.7|9209.2|9211.2|9209.7|9214.2|9212.2|9210.2|9208.7|577
1643964000000|2022-02-04 08:40:00|9211.3|9209.8|9213|9210.6|9214.9|9212.9|9211.1|9209.2|724
1643964300000|2022-02-04 08:45:00|9213.1|9210.7|9214.1|9212.6|9215.7|9213.9|9212|9210.1|608
1643964600000|2022-02-04 08:50:00|9214|9212.5|9220.2|9217.8|9220.2|9218.4|9213.5|9211.9|546
1643964900000|2022-02-04 08:55:00|9219.7|9218.2|9221.6|9219.2|9222|9220|9216.2|9214.7|697
1643965200000|2022-02-04 09:00:00|9221.7|9219.3|9223.7|9222.2|9226.2|9224.2|9221.1|9219.2|749
1643965500000|2022-02-04 09:05:00|9223.8|9222.3|9225|9222.6|9227.6|9225.5|9223.7|9222.2|612
1643965800000|2022-02-04 09:10:00|9225.1|9222.7|9223.9|9221.5|9226.1|9224.3|9222.9|9220.8|712
1643966100000|2022-02-04 09:15:00|9223.8|9221.4|9222.9|9221.4|9225.1|9223|9222.8|9220.9|517
1643966400000|2022-02-04 09:20:00|9223|9221.5|9221.4|9219.9|9223.8|9221.9|9219.2|9217.2|594
1643966700000|2022-02-04 09:25:00|9221.3|9219.8|9224|9222.5|9226.4|9224.5|9221.1|9219.4|640
1643967000000|2022-02-04 09:30:00|9223.9|9222.4|9225.1|9222.7|9228.1|9226.4|9223.8|9222.3|440
1643967300000|2022-02-04 09:35:00|9224.8|9223.3|9223.7|9222.2|9226.1|9224.4|9223.6|9221.5|341
1643967600000|2022-02-04 09:40:00|9224.3|9221.9|9219.3|9217.8|9224.3|9222.3|9216.7|9214.8|642
1643967900000|2022-02-04 09:45:00|9219.2|9217.7|9219.5|9218|9220.2|9218.7|9217.1|9215|639
1643968200000|2022-02-04 09:50:00|9219.4|9217.9|9215.4|9213.9|9220.5|9218.7|9214.4|9212.9|606
1643968500000|2022-02-04 09:55:00|9215.3|9213.8|9213.1|9211.6|9216.2|9214.6|9209.1|9207.1|744
1643968800000|2022-02-04 10:00:00|9213.2|9211.7|9216.6|9214.2|9219.1|9217.3|9213.2|9211.7|623
1643969100000|2022-02-04 10:05:00|9216.2|9214.7|9214.2|9211.8|9216.9|9215.1|9213.4|9211.8|605
1643969400000|2022-02-04 10:10:00|9214.3|9211.9|9216.5|9214.1|9217.9|9215.9|9212.4|9210.4|672
1643969700000|2022-02-04 10:15:00|9216|9214.5|9223.9|9221.5|9223.9|9221.6|9216|9214|619
1643970000000|2022-02-04 10:20:00|9223.8|9221.4|9221.1|9219.6|9224.9|9222.8|9220.4|9218.6|662
1643970300000|2022-02-04 10:25:00|9221.6|9219.2|9216.3|9214.8|9221.7|9219.8|9214.5|9213|640
1643970600000|2022-02-04 10:30:00|9216.2|9214.7|9217.9|9216.4|9218.5|9216.6|9216|9214|633
1643970900000|2022-02-04 10:35:00|9218|9216.5|9221.3|9219.8|9221.9|9220|9214.6|9212.9|621
1643971200000|2022-02-04 10:40:00|9221.4|9219.9|9221.5|9220|9222.8|9220.9|9219.1|9217.4|571
1643971500000|2022-02-04 10:45:00|9221.1|9219.6|9227.6|9226.1|9229.5|9227.4|9220.3|9218.2|748
1643971800000|2022-02-04 10:50:00|9227.5|9226|9229.9|9227.5|9230.4|9228.5|9225.7|9224.2|566
1643972100000|2022-02-04 10:55:00|9229.8|9227.4|9231.9|9229.5|9233.1|9231.2|9229.5|9227.4|620
1643972400000|2022-02-04 11:00:00|9231.6|9229.2|9231.9|9229.5|9233.4|9231.4|9230.6|9228.8|665
1643972700000|2022-02-04 11:05:00|9232|9229.6|9232.9|9230.5|9233.2|9231.2|9230.3|9228.4|654
1643973000000|2022-02-04 11:10:00|9232.5|9231|9226.8|9224.4|9233.1|9231.1|9226.5|9224.3|765
1643973300000|2022-02-04 11:15:00|9226.6|9224.2|9227.4|9225|9228.2|9226.2|9224.5|9222.7|607
1643973600000|2022-02-04 11:20:00|9227.5|9225.1|9225.1|9223.6|9228.1|9226.3|9224.9|9223.1|539
1643973900000|2022-02-04 11:25:00|9225.2|9223.7|9225.6|9224.1|9228.9|9227.4|9224.3|9222.7|511
1643974200000|2022-02-04 11:30:00|9225.9|9224.4|9223.1|9221.6|9226.3|9224.8|9221.9|9220|403
1643974500000|2022-02-04 11:35:00|9223.6|9221.2|9223.8|9221.4|9224.8|9223.2|9221.6|9219.7|471
1643974800000|2022-02-04 11:40:00|9223.4|9221.9|9225.6|9224.1|9226.5|9224.8|9222|9220|629
1643975100000|2022-02-04 11:45:00|9225.5|9224|9227.4|9225.9|9228.1|9226.4|9225.3|9223.4|612
1643975400000|2022-02-04 11:50:00|9227.3|9225.8|9226.4|9224|9229.1|9227.6|9224.4|9222.3|632
1643975700000|2022-02-04 11:55:00|9226.5|9224.1|9230|9228.5|9230.5|9228.7|9225.5|9223.6|685
1643976000000|2022-02-04 12:00:00|9229.9|9228.4|9228.5|9227|9230|9228.5|9226.4|9224.5|628
1643976300000|2022-02-04 12:05:00|9228.6|9227.1|9228.1|9226.6|9230.1|9228.6|9227|9225.3|353
1643976600000|2022-02-04 12:10:00|9228.3|9226.8|9223|9220.6|9228.7|9227|9221.7|9219.8|489
1643976900000|2022-02-04 12:15:00|9222.9|9220.5|9225.2|9223.7|9225.7|9224.1|9220.8|9219.1|504
1643977200000|2022-02-04 12:20:00|9225.1|9223.6|9229.5|9228|9230.5|9228.4|9225.1|9223.2|583
1643977500000|2022-02-04 12:25:00|9229.3|9227.8|9233.5|9232|9234|9232.4|9229.3|9227.4|556
1643977800000|2022-02-04 12:30:00|9233.4|9231.9|9231.6|9230.1|9234.9|9233.4|9230.3|9228.8|337
1643978100000|2022-02-04 12:35:00|9231.7|9230.2|9227.3|9225.8|9232.4|9230.9|9226.3|9224.6|467
1643978400000|2022-02-04 12:40:00|9227.2|9225.7|9222.8|9221.3|9227.4|9225.9|9222.5|9220.6|428
1643978700000|2022-02-04 12:45:00|9222.9|9221.4|9221.1|9219.6|9224.6|9223|9220.8|9218.8|496
1643979000000|2022-02-04 12:50:00|9221.2|9219.7|9226|9224.5|9226.9|9225|9221|9219.1|573
1643979300000|2022-02-04 12:55:00|9225.9|9224.4|9224.7|9222.3|9227.1|9225.4|9222.4|9220.5|822
1643979600000|2022-02-04 13:00:00|9224.4|9222|9224.5|9223|9226.5|9224.6|9222|9220.4|706
1643979900000|2022-02-04 13:05:00|9224.2|9222.7|9220.4|9218.9|9224.8|9223|9219.5|9217.7|640
1643980200000|2022-02-04 13:10:00|9220.6|9219.1|9218.4|9216.9|9221.2|9219.6|9217.4|9215.7|580
1643980500000|2022-02-04 13:15:00|9218.5|9217|9219.4|9217.9|9220.3|9218.4|9217.2|9215.4|583
1643980800000|2022-02-04 13:20:00|9219.3|9217.8|9218.3|9215.9|9220.4|9218.7|9215.8|9214.2|610
1643981100000|2022-02-04 13:25:00|9218.2|9215.8|9223.3|9218.3|9223.3|9220.6|9217.6|9215.8|511
1643981400000|2022-02-04 13:30:00|9221.8|9216.8|9247.7|9245.3|9249|9246.8|9220.8|9216.8|1748
1643981700000|2022-02-04 13:35:00|9247.5|9245.1|9244.2|9241.8|9249.1|9246.7|9236.6|9234.2|1462
1643982000000|2022-02-04 13:40:00|9244.1|9241.7|9249.9|9247.5|9257.7|9255.3|9242.3|9239.8|1455
1643982300000|2022-02-04 13:45:00|9249.8|9248.3|9249.4|9247|9251.9|9250.4|9246.4|9244.5|1434
1643982600000|2022-02-04 13:50:00|9249.3|9246.9|9253.4|9251.9|9254.1|9252|9246.7|9244.6|1319
1643982900000|2022-02-04 13:55:00|9253.7|9252.2|9246.6|9245.1|9253.7|9252.2|9245.5|9243.1|1178
1643983200000|2022-02-04 14:00:00|9246.4|9244.2|9245.4|9243|9253.5|9252|9243.6|9240.8|1273
1643983500000|2022-02-04 14:05:00|9245.5|9243.1|9238.3|9236.8|9247.4|9245.5|9237.2|9234.9|1204
1643983800000|2022-02-04 14:10:00|9238.6|9236.2|9235.3|9233.8|9239.1|9237|9234.1|9232|1125
1643984100000|2022-02-04 14:15:00|9235.5|9234|9242.5|9241|9242.8|9241.2|9235.4|9233.9|985
1643984400000|2022-02-04 14:20:00|9243.1|9240.7|9239.8|9238.3|9246|9243.7|9238.5|9236.5|909
1643984700000|2022-02-04 14:25:00|9239.9|9238.4|9241.5|9240|9244.4|9242.7|9239|9237.4|783
1643985000000|2022-02-04 14:30:00|9241.7|9240.2|9241.7|9240.2|9247.8|9245.4|9239.8|9238.1|610
1643985300000|2022-02-04 14:35:00|9242|9240.5|9241.6|9240.1|9245.8|9244.3|9240.7|9238.3|617
1643985600000|2022-02-04 14:40:00|9241.5|9240|9237.4|9235|9241.9|9240.2|9235.2|9233.6|807
1643985900000|2022-02-04 14:45:00|9237.5|9235.1|9243.5|9242|9244.5|9242.7|9236.5|9234.7|850
1643986200000|2022-02-04 14:50:00|9243.4|9241.9|9249.3|9246.9|9249.5|9247.1|9241.4|9239.6|792
1643986500000|2022-02-04 14:55:00|9249.2|9246.8|9246.6|9244.2|9250.3|9248.6|9243.9|9241.5|973
1643986800000|2022-02-04 15:00:00|9246.5|9244.1|9238.4|9236.9|9246.8|9244.9|9237.4|9235.5|902
1643987100000|2022-02-04 15:05:00|9238.3|9236.8|9242.4|9240.9|9243.9|9242.4|9237.4|9235.9|800
1643987400000|2022-02-04 15:10:00|9242.3|9240.8|9250.5|9249|9250.8|9249.3|9242.3|9240.8|758
1643987700000|2022-02-04 15:15:00|9250.4|9248.9|9250.9|9248.5|9252.7|9250.8|9249.1|9247.6|747
1643988000000|2022-02-04 15:20:00|9251.1|9248.7|9241.6|9239.2|9251.1|9249.2|9240.9|9238.7|875
1643988300000|2022-02-04 15:25:00|9241.4|9239|9235.2|9233.7|9244.4|9242.6|9234.9|9233.4|988
1643988600000|2022-02-04 15:30:00|9235.1|9233.6|9238.1|9236.6|9241.6|9239.6|9235.1|9233.6|877
1643988900000|2022-02-04 15:35:00|9238.2|9236.7|9244.6|9243.1|9245.7|9243.7|9238.2|9236.7|778
1643989200000|2022-02-04 15:40:00|9244.8|9243.3|9248.9|9247.4|9251.2|9249.3|9244.5|9242.9|847
1643989500000|2022-02-04 15:45:00|9248.8|9247.3|9251.9|9250.4|9256.5|9254.7|9247.8|9246.3|890
1643989800000|2022-02-04 15:50:00|9252|9250.5|9253.9|9252.4|9260.5|9258.1|9250.9|9249.1|1140
1643990100000|2022-02-04 15:55:00|9254|9252.5|9253|9251.5|9256.2|9254.7|9250.6|9248.9|762
1643990400000|2022-02-04 16:00:00|9253.1|9251.6|9252.5|9251|9254|9252.5|9250|9248|836
1643990700000|2022-02-04 16:05:00|9252.6|9251.1|9248.3|9246.8|9256.5|9254.8|9248.1|9246.1|857
1643991000000|2022-02-04 16:10:00|9249|9247.5|9252.6|9251.1|9255.5|9253.4|9248.8|9247.3|754
1643991300000|2022-02-04 16:15:00|9252.4|9250.9|9249.7|9248.2|9252.4|9250.9|9246.7|9244.8|657
1643991600000|2022-02-04 16:20:00|9249.8|9248.3|9254.6|9253.1|9255.1|9253.6|9249.7|9248.2|582
1643991900000|2022-02-04 16:25:00|9254.7|9253.2|9252.2|9250.7|9255|9253.5|9249|9247.3|567
1643992200000|2022-02-04 16:30:00|9252.1|9250.6|9247.5|9246|9253|9251.2|9246.2|9244.7|591
1643992500000|2022-02-04 16:35:00|9247.6|9246.1|9250.9|9249.4|9251.3|9249.8|9247.6|9245.8|534
1643992800000|2022-02-04 16:40:00|9250.7|9249.2|9249.6|9247.2|9252.5|9251|9247.5|9245.7|471
1643993100000|2022-02-04 16:45:00|9249.2|9247.7|9247.8|9246.3|9250.6|9249|9246.4|9244.9|405
1643993400000|2022-02-04 16:50:00|9247.9|9246.4|9247.8|9246.3|9250.2|9248.7|9246.8|9245|524
1643993700000|2022-02-04 16:55:00|9247.9|9246.4|9250.1|9248.6|9250.7|9249.2|9246.3|9244.4|434
1643994000000|2022-02-04 17:00:00|9250|9248.5|9247.4|9245.9|9250.3|9248.8|9247|9245.1|553
1643994300000|2022-02-04 17:05:00|9247.5|9246|9246.3|9244.8|9248.7|9246.6|9245.6|9244.1|431
1643994600000|2022-02-04 17:10:00|9246.5|9245|9246.5|9245|9249|9247.5|9245|9243.1|514
1643994900000|2022-02-04 17:15:00|9246.6|9245.1|9244.3|9242.8|9247.2|9245.2|9244.1|9242.4|395
1643995200000|2022-02-04 17:20:00|9244.4|9242.9|9242.5|9241|9245|9243.2|9241.8|9239.8|432
1643995500000|2022-02-04 17:25:00|9242.6|9241.1|9244.5|9243|9246|9244.1|9242.5|9241|293
1643995800000|2022-02-04 17:30:00|9244.4|9242.9|9241.4|9239.9|9245.5|9243.6|9241.1|9239.6|330
1643996100000|2022-02-04 17:35:00|9241.6|9240.1|9241.3|9239.8|9243.5|9241.8|9241.1|9239.3|302
1643996400000|2022-02-04 17:40:00|9241.2|9239.7|9245.9|9243.5|9247.4|9245.3|9240.5|9238.7|405
1643996700000|2022-02-04 17:45:00|9246|9243.6|9246.8|9245.3|9248.6|9247.1|9245.7|9243.4|360
1643997000000|2022-02-04 17:50:00|9246.9|9245.4|9248.5|9247|9248.7|9247.2|9246.6|9245.1|323
1643997300000|2022-02-04 17:55:00|9248.6|9247.1|9251|9249.5|9251.1|9249.6|9247.5|9245.6|402
1643997600000|2022-02-04 18:00:00|9251.1|9249.6|9249.4|9247.9|9252.5|9251|9248.9|9247.4|431
1643997900000|2022-02-04 18:05:00|9249.5|9248|9247.1|9245.6|9250.6|9249.1|9247|9245.5|378
1643998200000|2022-02-04 18:10:00|9246.9|9245.4|9247.8|9246.3|9249|9247.5|9246.7|9245.2|305
1643998500000|2022-02-04 18:15:00|9247.7|9246.2|9251.1|9249.6|9251.8|9249.8|9247.5|9246|275
1643998800000|2022-02-04 18:20:00|9251.2|9249.7|9251|9249.5|9251.5|9250|9250.2|9248.5|246
1643999100000|2022-02-04 18:25:00|9251.1|9249.6|9251.7|9250.2|9253.1|9251.6|9250.9|9249.4|264
1643999400000|2022-02-04 18:30:00|9251.6|9250.1|9252.7|9251.2|9252.8|9251.3|9251.2|9249.4|317
1643999700000|2022-02-04 18:35:00|9252.9|9251.4|9255.1|9253.6|9255.5|9253.7|9252.1|9250.6|252
1644000000000|2022-02-04 18:40:00|9255|9253.5|9253.7|9252.2|9255.1|9253.6|9253.2|9251.4|237
1644000300000|2022-02-04 18:45:00|9253.5|9252|9254.4|9252.9|9255.1|9253.5|9252.9|9251.4|244
1644000600000|2022-02-04 18:50:00|9254.5|9253|9254|9252.5|9255.1|9253.6|9253.2|9251.7|251
1644000900000|2022-02-04 18:55:00|9254.1|9252.6|9254.5|9253|9256.2|9254.4|9253.9|9252.4|355
1644001200000|2022-02-04 19:00:00|9254.6|9253.1|9254.3|9252.8|9255.1|9253.3|9252.2|9250.6|539
1644001500000|2022-02-04 19:05:00|9254.2|9252.7|9254.8|9253.3|9255.8|9254.2|9253.8|9251.9|435
1644001800000|2022-02-04 19:10:00|9254.7|9253.2|9255.2|9253.7|9256.3|9254.4|9254.7|9252.8|344
1644002100000|2022-02-04 19:15:00|9255.1|9253.6|9256.1|9254.6|9256.2|9254.7|9254.3|9252.8|189
1644002400000|2022-02-04 19:20:00|9256|9254.5|9256.6|9255.1|9257.5|9256|9255.7|9254.2|267
1644002700000|2022-02-04 19:25:00|9256.7|9255.2|9256.6|9255.1|9258.3|9256.8|9256|9254.3|277
1644003000000|2022-02-04 19:30:00|9256.7|9255.2|9255.2|9253.7|9258.5|9256.5|9255|9253.1|356
1644003300000|2022-02-04 19:35:00|9255.1|9253.6|9253.6|9251.2|9256|9254.4|9253|9251|317
1644003600000|2022-02-04 19:40:00|9253.5|9251.1|9253.4|9251|9254.6|9253|9252.6|9250.4|355
1644003900000|2022-02-04 19:45:00|9253.3|9250.9|9253.6|9251.2|9253.8|9251.9|9252.2|9250.1|260
1644004200000|2022-02-04 19:50:00|9253.7|9251.3|9254.4|9252|9254.7|9252.6|9252.8|9250.4|298
1644004500000|2022-02-04 19:55:00|9254.6|9252.2|9256|9254.5|9256.4|9254.5|9253.4|9251.4|441
1644004800000|2022-02-04 20:00:00|9255.8|9254.3|9253.4|9251.9|9256.5|9254.4|9251.8|9250.3|311
1644005100000|2022-02-04 20:05:00|9253.5|9252|9253.9|9252.4|9254.5|9253|9252.9|9251.4|233
1644005400000|2022-02-04 20:10:00|9253.8|9252.3|9253.5|9252|9254.8|9253|9252.9|9251.4|276
1644005700000|2022-02-04 20:15:00|9253.4|9251.9|9252.3|9250.8|9254.5|9253|9252.2|9250.7|273
1644006000000|2022-02-04 20:20:00|9252.2|9250.7|9252.8|9251.3|9254.3|9252.8|9251.8|9250.1|369
1644006300000|2022-02-04 20:25:00|9252.7|9251.2|9250.3|9248.8|9252.7|9251.2|9250.2|9248.3|336
1644006600000|2022-02-04 20:30:00|9250.2|9248.7|9251.2|9249.7|9251.2|9249.7|9248.7|9247.2|392
1644006900000|2022-02-04 20:35:00|9251.1|9249.6|9250|9248.5|9251.5|9250|9249.4|9247.9|316
1644007200000|2022-02-04 20:40:00|9250.1|9248.6|9252.6|9251.1|9253|9251.2|9250|9248.5|346
1644007500000|2022-02-04 20:45:00|9252.5|9251|9251.6|9250.1|9252.5|9251|9249.9|9248.4|309
1644007800000|2022-02-04 20:50:00|9252.1|9249.7|9250.2|9248.7|9252.2|9250.1|9248.6|9246.9|237
1644008100000|2022-02-04 20:55:00|9250.3|9248.8|9250.7|9249.2|9251.9|9250.1|9249.1|9247.3|369
1644008400000|2022-02-04 21:00:00|9250.6|9249.1|9250.7|9248.3|9251.8|9249.4|9249.9|9247.5|255
1644008700000|2022-02-04 21:05:00|9250.8|9248.4|9251|9249.5|9252.2|9250.1|9250.4|9248.1|171
1644009000000|2022-02-04 21:10:00|9251.1|9249.6|9252.9|9250.5|9253.4|9251|9251.1|9249.2|164
1644009300000|2022-02-04 21:15:00|9252.8|9250.4|9253.8|9251.4|9255|9252.8|9252.8|9250.4|156
1644009600000|2022-02-04 21:20:00|9254|9251.6|9255.9|9253.5|9256.1|9254|9253.8|9251.4|193
1644009900000|2022-02-04 21:25:00|9255.7|9253.3|9257.3|9254.9|9258.6|9256.2|9255.7|9253.3|169
1644010200000|2022-02-04 21:30:00|9257.4|9255|9256.6|9254.2|9257.5|9255.1|9256.4|9254|139
1644010500000|2022-02-04 21:35:00|9256.7|9254.3|9257.4|9255|9257.5|9255.1|9256.7|9254.3|73
1644010800000|2022-02-04 21:40:00|9257.6|9255.2|9258.5|9256.1|9258.5|9256.1|9257|9254.6|111
1644011100000|2022-02-04 21:45:00|9258.3|9255.9|9258.3|9255.9|9258.5|9256.1|9257.7|9255.3|92
1644011400000|2022-02-04 21:50:00|9258.2|9255.8|9257.1|9254.7|9259.2|9256|9256.8|9253.6|110
1644011700000|2022-02-04 21:55:00|9257.3|9254.9|9258|9253.3|9259.8|9255.2|9256.7|9253.3|155
1644181200000|2022-02-06 21:00:00|9253.8|9242.8|9252.2|9241.2|9262.3|9251.3|9252.1|9241.1|53
1644181500000|2022-02-06 21:05:00|9252.1|9241.1|9257.2|9246.2|9257.5|9247.2|9252.1|9241.1|39
1644181800000|2022-02-06 21:10:00|9256.6|9245.6|9257.7|9246.7|9261|9250|9252.2|9241.2|73
1644182100000|2022-02-06 21:15:00|9257|9246|9256.9|9245.9|9262.8|9251.8|9252.4|9241.4|43
1644182400000|2022-02-06 21:20:00|9256.4|9245.4|9253.1|9242.1|9258.3|9247.3|9252.5|9241.5|35
1644182700000|2022-02-06 21:25:00|9253.9|9242.9|9255.5|9244.5|9258.3|9247.3|9252.6|9241.6|24
1644183000000|2022-02-06 21:30:00|9255|9244|9255|9244|9258.3|9247.3|9253|9242|21
1644183300000|2022-02-06 21:35:00|9258.3|9247.3|9255|9244|9261.4|9250.4|9255|9244|14
1644183600000|2022-02-06 21:40:00|9258.3|9247.3|9252.9|9241.9|9261.9|9251.2|9252.9|9241.9|18
1644183900000|2022-02-06 21:45:00|9257.5|9246.5|9255.7|9244.7|9258.3|9247.3|9252.9|9241.9|24
1644184200000|2022-02-06 21:50:00|9258.2|9247.2|9261.7|9251.6|9262.1|9251.6|9253.3|9242.3|24
1644184500000|2022-02-06 21:55:00|9258.3|9247.3|9262.1|9251.1|9263.5|9252.5|9253.3|9242.3|30
1644184800000|2022-02-06 22:00:00|9256.2|9245.2|9252.8|9247.8|9259|9250.3|9252.3|9243.6|42
1644185100000|2022-02-06 22:05:00|9254.8|9249.8|9258|9253|9260.9|9255.9|9250.6|9245.6|200
1644185400000|2022-02-06 22:10:00|9258.3|9253.3|9255|9250|9258.3|9253.3|9253.4|9248.4|113
1644185700000|2022-02-06 22:15:00|9253.4|9248.4|9255.9|9250.9|9256.8|9251.8|9253.4|9248.4|85
1644186000000|2022-02-06 22:20:00|9255.5|9250.5|9259.1|9254.1|9262|9257|9253.9|9248.9|148
1644186300000|2022-02-06 22:25:00|9259|9254|9255.4|9250.4|9259.5|9254.5|9254.3|9249.3|195
1644186600000|2022-02-06 22:30:00|9255.8|9250.8|9255.4|9250.4|9261|9256|9253.1|9248.1|346
1644186900000|2022-02-06 22:35:00|9254.9|9249.9|9257.6|9252.6|9259.2|9254.2|9254.9|9249.9|413
1644187200000|2022-02-06 22:40:00|9256.9|9251.9|9259|9254|9259.7|9254.7|9255|9250|216
1644187500000|2022-02-06 22:45:00|9256.4|9251.4|9257.2|9252.2|9259.4|9254.4|9253.8|9248.8|210
1644187800000|2022-02-06 22:50:00|9256.8|9251.8|9253.9|9248.9|9259.3|9254.3|9252|9247|256
1644188100000|2022-02-06 22:55:00|9253.1|9248.1|9259|9254|9260.3|9255.3|9252.4|9247.4|346
1644188400000|2022-02-06 23:00:00|9259.9|9254.9|9255.6|9251.7|9261.3|9256.3|9254.4|9250.5|641
1644188700000|2022-02-06 23:05:00|9255.7|9251.6|9256.3|9253|9257|9253.5|9255.1|9251.5|408
1644189000000|2022-02-06 23:10:00|9256.2|9253.2|9256.3|9253.9|9256.8|9254.1|9254.5|9252.1|436
1644189300000|2022-02-06 23:15:00|9256.2|9253.8|9255.8|9253.4|9257.7|9254.4|9254.9|9252.2|211
1644189600000|2022-02-06 23:20:00|9255.7|9253.3|9256.6|9254.2|9257.5|9255.1|9255.4|9253|129
1644189900000|2022-02-06 23:25:00|9256.5|9254.1|9257.3|9254.9|9258.6|9256.1|9256.5|9254.1|150
1644190200000|2022-02-06 23:30:00|9257.2|9254.8|9255.9|9253.5|9257.5|9255.1|9255.7|9253.3|149
1644190500000|2022-02-06 23:35:00|9255.7|9253.3|9256.9|9254.5|9257.2|9254.8|9255.5|9253.1|155
1644190800000|2022-02-06 23:40:00|9257|9254.6|9254.9|9252.5|9257.1|9254.7|9254.5|9252.1|150
1644191100000|2022-02-06 23:45:00|9254.8|9252.4|9254.5|9252.1|9255.3|9252.9|9253.8|9251.9|106
1644191400000|2022-02-06 23:50:00|9254.3|9251.9|9255.8|9254.3|9256.7|9254.7|9254.3|9251.9|141
1644191700000|2022-02-06 23:55:00|9256|9253.6|9253|9250.6|9256.2|9253.9|9252.5|9250.5|174
1644192000000|2022-02-07 00:00:00|9252.9|9250.5|9252.6|9250.2|9255.4|9253.2|9251.8|9249.8|233
1644192300000|2022-02-07 00:05:00|9252.2|9250.7|9251.3|9248.9|9253|9250.7|9249.9|9247.8|210
1644192600000|2022-02-07 00:10:00|9251.4|9249|9251.2|9248.8|9252.3|9250.3|9250.5|9248.7|185
1644192900000|2022-02-07 00:15:00|9251|9248.6|9251.5|9249.1|9251.7|9249.3|9249.1|9247|285
1644193200000|2022-02-07 00:20:00|9251.7|9249.3|9249.6|9247.2|9252.1|9250|9249.3|9246.9|166
1644193500000|2022-02-07 00:25:00|9249.9|9247.5|9250|9247.6|9250.4|9248.3|9248.9|9246.7|228
1644193800000|2022-02-07 00:30:00|9249.6|9248.1|9250.4|9248.9|9251.5|9249.3|9249.6|9247.6|232
1644194100000|2022-02-07 00:35:00|9250.3|9248.8|9249.3|9246.9|9251.4|9249.4|9249.3|9246.9|164
1644194400000|2022-02-07 00:40:00|9249.2|9246.8|9248.7|9246.3|9249.6|9247.7|9248|9246|149
1644194700000|2022-02-07 00:45:00|9248.6|9246.2|9248.6|9246.2|9250|9247.6|9248.3|9246.1|171
1644195000000|2022-02-07 00:50:00|9248.5|9246.1|9249.9|9248.4|9249.9|9248.4|9247.1|9245|370
1644195300000|2022-02-07 00:55:00|9250|9248.5|9251.1|9248.7|9251.3|9249.4|9249.4|9247.6|235
1644195600000|2022-02-07 01:00:00|9251|9248.6|9250.2|9247.8|9252|9250|9249.7|9247.4|286
1644195900000|2022-02-07 01:05:00|9250.1|9247.7|9254.1|9251.7|9254.6|9252.5|9249.9|9247.7|314
1644196200000|2022-02-07 01:10:00|9254|9251.6|9252.8|9250.4|9254.3|9252.1|9252.4|9250.1|425
1644196500000|2022-02-07 01:15:00|9252.7|9250.3|9252.4|9250|9253.6|9251.5|9250.4|9248|413
1644196800000|2022-02-07 01:20:00|9252.3|9249.9|9252.5|9251|9253|9251.2|9250.8|9248.6|309
1644197100000|2022-02-07 01:25:00|9252.4|9250.9|9252.4|9250|9253.3|9251.1|9251.4|9249.6|230
1644197400000|2022-02-07 01:30:00|9252.5|9250.1|9255.4|9253|9255.6|9253.2|9252.4|9250|201
1644197700000|2022-02-07 01:35:00|9255.3|9252.9|9255.1|9252.7|9256|9253.6|9253.7|9251.5|255
1644198000000|2022-02-07 01:40:00|9255.2|9252.8|9257.7|9255.3|9258.3|9255.9|9255|9252.8|239
1644198300000|2022-02-07 01:45:00|9257.6|9255.2|9258.3|9255.9|9258.6|9256.8|9257.6|9255.2|226
1644198600000|2022-02-07 01:50:00|9258.2|9255.8|9257.6|9255.2|9258.6|9256.2|9256.8|9254.8|207
1644198900000|2022-02-07 01:55:00|9257.5|9255.1|9259|9256.6|9259.1|9256.7|9256.1|9254|249
1644199200000|2022-02-07 02:00:00|9258.9|9256.5|9260|9257.6|9260|9258.2|9257.8|9255.8|294
1644199500000|2022-02-07 02:05:00|9259.9|9258.4|9259.8|9257.4|9261|9258.8|9259.4|9257.4|290
1644199800000|2022-02-07 02:10:00|9259.9|9257.5|9260.8|9258.4|9261.2|9258.9|9259.4|9257.4|159
1644200100000|2022-02-07 02:15:00|9260.9|9258.5|9261.7|9259.3|9262.1|9260.1|9260.2|9258.2|252
1644200400000|2022-02-07 02:20:00|9261.3|9259.8|9261.8|9260.3|9263.1|9261.1|9260.5|9258.5|212
1644200700000|2022-02-07 02:25:00|9262.2|9259.8|9262.4|9260|9262.7|9260.6|9261.4|9259.2|124
1644201000000|2022-02-07 02:30:00|9262.5|9260.1|9261.7|9259.3|9262.5|9260.3|9259.7|9257.8|292
1644201300000|2022-02-07 02:35:00|9261.8|9259.4|9262.7|9260.3|9263.2|9261.3|9259.8|9257.8|322
1644201600000|2022-02-07 02:40:00|9262.6|9260.2|9262.4|9260|9263.1|9260.7|9261.5|9259.4|161
1644201900000|2022-02-07 02:45:00|9262.5|9260.1|9261.8|9259.4|9262.6|9260.7|9260.9|9259|141
1644202200000|2022-02-07 02:50:00|9261.6|9259.2|9261.1|9259.6|9261.9|9260.2|9259.8|9258.2|210
1644202500000|2022-02-07 02:55:00|9261.2|9259.7|9260.8|9258.4|9261.9|9259.9|9259|9257.1|245
1644202800000|2022-02-07 03:00:00|9260.4|9258.9|9261|9258.6|9261.4|9259.1|9259.5|9257.5|213
1644203100000|2022-02-07 03:05:00|9260.9|9258.5|9261.9|9260.4|9262.1|9260.4|9260.3|9258.3|240
1644203400000|2022-02-07 03:10:00|9261.8|9260.3|9261.4|9259|9262.7|9260.7|9260.8|9258.9|237
1644203700000|2022-02-07 03:15:00|9261.3|9258.9|9260|9257.6|9261.4|9259.3|9259.1|9257.3|293
1644204000000|2022-02-07 03:20:00|9259.9|9257.5|9259.3|9257.8|9260.4|9258.4|9259|9256.9|176
1644204300000|2022-02-07 03:25:00|9259.4|9257.9|9257.6|9256.1|9260.2|9258.4|9257.3|9255.4|215
1644204600000|2022-02-07 03:30:00|9257.8|9255.4|9257.5|9256|9258.5|9256.6|9257.1|9255.2|217
1644204900000|2022-02-07 03:35:00|9257.6|9256.1|9257|9254.6|9259|9257|9256.7|9254.6|225
1644205200000|2022-02-07 03:40:00|9257.1|9254.7|9257.1|9254.7|9257.4|9255.2|9256.2|9254|171
1644205500000|2022-02-07 03:45:00|9257.2|9254.8|9255.9|9253.5|9257.3|9255.2|9255.2|9252.8|144
1644205800000|2022-02-07 03:50:00|9255.7|9253.3|9256.8|9254.4|9257.2|9255.1|9255.1|9253.3|258
1644206100000|2022-02-07 03:55:00|9256.2|9254.7|9255.1|9253.6|9257|9255.2|9254.9|9253.1|294
1644206400000|2022-02-07 04:00:00|9255|9253.5|9253.7|9252.2|9256.1|9254.1|9253.6|9251.7|200
1644206700000|2022-02-07 04:05:00|9253.5|9252|9253.7|9252.2|9254.5|9252.9|9253.3|9251.4|143
1644207000000|2022-02-07 04:10:00|9253.6|9252.1|9253.9|9251.5|9254.3|9252.3|9253.3|9251.3|158
1644207300000|2022-02-07 04:15:00|9253.8|9251.4|9253.3|9251.8|9254.2|9252.2|9253.2|9251.3|158
1644207600000|2022-02-07 04:20:00|9253.4|9251.9|9252.8|9251.3|9253.9|9252|9252.7|9250.9|169
1644207900000|2022-02-07 04:25:00|9252.7|9251.2|9253.5|9251.1|9253.5|9251.5|9252.5|9250.5|134
1644208200000|2022-02-07 04:30:00|9253.6|9251.2|9253.4|9251|9253.8|9251.9|9252|9250.1|169
1644208500000|2022-02-07 04:35:00|9253.5|9251.1|9253.3|9251.8|9253.7|9251.9|9252.8|9251|114
1644208800000|2022-02-07 04:40:00|9253.2|9251.7|9253.4|9251.9|9253.9|9252|9252.8|9250.9|117
1644209100000|2022-02-07 04:45:00|9254|9251.6|9254.9|9252.5|9255|9252.9|9253.5|9251.5|127
1644209400000|2022-02-07 04:50:00|9255|9252.6|9255.1|9253.6|9255.9|9253.9|9254.3|9252.5|168
1644209700000|2022-02-07 04:55:00|9255|9253.5|9254.9|9252.5|9255.5|9253.5|9254.3|9252.3|173
1644210000000|2022-02-07 05:00:00|9254.8|9252.4|9254.8|9252.4|9255.1|9253|9253.6|9251.8|183
1644210300000|2022-02-07 05:05:00|9254.7|9252.3|9254.7|9252.3|9255.6|9253.7|9253.9|9252.1|172
1644210600000|2022-02-07 05:10:00|9254.6|9252.2|9255.2|9252.8|9255.2|9253.1|9253.5|9251.5|162
1644210900000|2022-02-07 05:15:00|9255.1|9252.7|9256.4|9254.9|9256.9|9255.1|9254.5|9252.4|249
1644211200000|2022-02-07 05:20:00|9256.9|9254.5|9257.2|9254.8|9257.5|9255.5|9256.4|9254.4|175
1644211500000|2022-02-07 05:25:00|9257.3|9254.9|9257.5|9255.1|9257.7|9255.5|9256.8|9254.7|144
1644211800000|2022-02-07 05:30:00|9257.3|9254.9|9257.9|9255.5|9258.2|9256.1|9256.7|9254.6|176
1644212100000|2022-02-07 05:35:00|9257.8|9255.4|9258.2|9255.8|9258.3|9256.3|9256.5|9254.5|143
1644212400000|2022-02-07 05:40:00|9258.1|9255.7|9257.9|9256.4|9258.5|9256.7|9257.1|9255.1|146
1644212700000|2022-02-07 05:45:00|9258|9256.5|9256.8|9254.4|9258.2|9256.5|9256.2|9254|225
1644213000000|2022-02-07 05:50:00|9256.9|9254.5|9253.9|9251.5|9257|9254.7|9251.7|9249.6|317
1644213300000|2022-02-07 05:55:00|9254.2|9251.8|9255.1|9252.7|9255.5|9253.5|9253.9|9251.7|314
1644213600000|2022-02-07 06:00:00|9255.2|9252.8|9254|9251.6|9255.3|9252.9|9253.4|9251.2|315
1644213900000|2022-02-07 06:05:00|9254.1|9251.7|9253.2|9250.8|9254.1|9252.1|9252.2|9250.1|245
1644214200000|2022-02-07 06:10:00|9253.3|9250.9|9253.3|9250.9|9254.8|9252.8|9253|9250.6|239
1644214500000|2022-02-07 06:15:00|9253.4|9251|9252.6|9250.2|9254.5|9252.4|9251.7|9249.5|325
1644214800000|2022-02-07 06:20:00|9252.5|9250.1|9252|9249.6|9252.7|9250.8|9251.2|9249.1|215
1644215100000|2022-02-07 06:25:00|9251.9|9249.5|9251.8|9249.4|9252.7|9250.5|9250.8|9248.8|187
1644215400000|2022-02-07 06:30:00|9251.9|9249.5|9251.2|9249.7|9252.6|9250.2|9250.3|9248.6|201
1644215700000|2022-02-07 06:35:00|9251.1|9249.6|9254.2|9251.8|9254.6|9252.2|9251|9249|170
1644216000000|2022-02-07 06:40:00|9254.1|9251.7|9254.7|9252.3|9255.4|9253.4|9253.5|9251.4|252
1644216300000|2022-02-07 06:45:00|9254.5|9252.1|9253.9|9251.5|9255.1|9252.8|9252.9|9251|236
1644216600000|2022-02-07 06:50:00|9254|9251.6|9253|9251.5|9254.7|9252.3|9252.6|9250.8|244
1644216900000|2022-02-07 06:55:00|9252.9|9251.4|9254.3|9251.9|9254.8|9252.9|9252.8|9251|233
1644217200000|2022-02-07 07:00:00|9254.2|9251.8|9253.9|9252.4|9255.6|9253.4|9251.1|9249.4|500
1644217500000|2022-02-07 07:05:00|9253.8|9252.3|9251.5|9249.1|9254.3|9252.4|9250.5|9248.5|454
1644217800000|2022-02-07 07:10:00|9251.6|9249.2|9251.9|9249.5|9252.4|9250.1|9249.4|9247|398
1644218100000|2022-02-07 07:15:00|9252|9249.6|9253.1|9250.7|9253.1|9251.2|9249.1|9247.3|410
1644218400000|2022-02-07 07:20:00|9253|9250.6|9249.3|9247.8|9253.3|9251.2|9248.9|9247|397
1644218700000|2022-02-07 07:25:00|9249.4|9247.9|9251.1|9249.6|9251.7|9249.8|9248.5|9246.5|289
1644219000000|2022-02-07 07:30:00|9251.2|9249.7|9249.6|9247.2|9253.3|9251.3|9249|9246.7|545
1644219300000|2022-02-07 07:35:00|9249.5|9247.1|9246.3|9243.9|9250.5|9248.6|9246.2|9243.8|480
1644219600000|2022-02-07 07:40:00|9245.7|9244.2|9244.7|9243.2|9247.4|9245.5|9244|9242.2|523
1644219900000|2022-02-07 07:45:00|9244.4|9242.9|9244.1|9242.6|9245.3|9243.4|9243|9241|443
1644220200000|2022-02-07 07:50:00|9243.8|9242.3|9244.9|9243.4|9245.7|9243.7|9242.4|9240.5|392
1644220500000|2022-02-07 07:55:00|9244.7|9243.2|9244.3|9242.8|9247.1|9245.3|9244.1|9242.3|489
1644220800000|2022-02-07 08:00:00|9244.8|9242.4|9244|9242.5|9244.8|9242.6|9240.5|9238.1|901
1644221100000|2022-02-07 08:05:00|9244.2|9242.7|9244.8|9243.3|9246.9|9244.5|9243.1|9241.4|764
1644221400000|2022-02-07 08:10:00|9244.9|9243.4|9247.4|9245|9249.5|9247.7|9244.6|9242.7|672
1644221700000|2022-02-07 08:15:00|9246.7|9245.2|9250.9|9248.5|9252|9250|9246.6|9244.4|573
1644222000000|2022-02-07 08:20:00|9250.8|9248.4|9251.5|9250|9252.7|9251.2|9248|9246.5|773
1644222300000|2022-02-07 08:25:00|9251.4|9249.9|9249.3|9247.8|9253.1|9251.6|9248|9246.1|775
1644222600000|2022-02-07 08:30:00|9249.2|9247.7|9250.3|9247.9|9250.3|9248.4|9246.4|9244.3|671
1644222900000|2022-02-07 08:35:00|9250.4|9248|9257.6|9255.2|9257.6|9255.7|9250.1|9247.9|719
1644223200000|2022-02-07 08:40:00|9257.1|9255.6|9250.4|9248|9258.4|9256.4|9249.7|9247.7|569
1644223500000|2022-02-07 08:45:00|9250.5|9248.1|9253.2|9251.7|9255.2|9253.1|9249.6|9247.2|656
1644223800000|2022-02-07 08:50:00|9253.1|9251.6|9251.7|9249.3|9253.2|9251.7|9249.6|9247.6|426
1644224100000|2022-02-07 08:55:00|9251.8|9249.4|9253|9250.6|9255.2|9253.3|9251|9249.2|616
1644224400000|2022-02-07 09:00:00|9252.9|9250.5|9252.6|9251.1|9256.2|9254.2|9252.3|9250.4|614
1644224700000|2022-02-07 09:05:00|9252.9|9250.5|9253.8|9251.4|9254.7|9252.8|9250.9|9248.8|626
1644225000000|2022-02-07 09:10:00|9253.3|9251.8|9253.3|9250.9|9254.8|9252.9|9250.9|9248.8|560
1644225300000|2022-02-07 09:15:00|9253.2|9250.8|9251.8|9250.3|9253.3|9251.2|9250.4|9248.8|585
1644225600000|2022-02-07 09:20:00|9251.9|9250.4|9254.6|9253.1|9254.7|9253.2|9251.7|9249.8|494
1644225900000|2022-02-07 09:25:00|9254.4|9252.9|9254.8|9253.3|9255.3|9253.3|9252.2|9250.3|488
1644226200000|2022-02-07 09:30:00|9254.7|9253.2|9255|9253.5|9257.6|9256.1|9254.6|9253|612
1644226500000|2022-02-07 09:35:00|9255.1|9253.6|9252.2|9249.8|9255.1|9253.6|9250.5|9248.3|564
1644226800000|2022-02-07 09:40:00|9252.1|9249.7|9251.2|9248.8|9254.1|9252.1|9250.5|9248.6|478
1644227100000|2022-02-07 09:45:00|9251|9249.5|9253.3|9250.9|9253.4|9251.8|9248.4|9246.5|565
1644227400000|2022-02-07 09:50:00|9253.2|9250.8|9252.7|9251.2|9255.4|9253.3|9252.6|9250.8|504
1644227700000|2022-02-07 09:55:00|9253.2|9250.8|9249.7|9248.2|9253.4|9251|9249.6|9248.1|491
1644228000000|2022-02-07 10:00:00|9249.6|9248.1|9249.7|9247.3|9252.1|9250.6|9248.8|9247.2|446
1644228300000|2022-02-07 10:05:00|9249.6|9247.2|9250.1|9248.6|9250.9|9249|9248.7|9247|404
1644228600000|2022-02-07 10:10:00|9250.4|9248.9|9248.7|9246.3|9250.7|9249.2|9247.7|9245.9|426
1644228900000|2022-02-07 10:15:00|9248.8|9246.4|9243.8|9241.4|9248.8|9246.5|9242|9239.7|532
1644229200000|2022-02-07 10:20:00|9243.9|9241.5|9245.8|9243.4|9247.3|9245.8|9243.1|9241|534
1644229500000|2022-02-07 10:25:00|9245.5|9244|9244.2|9241.8|9246|9244|9243|9241.2|379
1644229800000|2022-02-07 10:30:00|9244.1|9241.7|9242.6|9240.2|9244.5|9242.6|9239.6|9237.6|512
1644230100000|2022-02-07 10:35:00|9242.7|9240.3|9243.7|9241.3|9245.4|9243.3|9241.6|9239.7|530
1644230400000|2022-02-07 10:40:00|9243.8|9241.4|9241.2|9238.8|9244.1|9242.2|9240.2|9238.3|583
1644230700000|2022-02-07 10:45:00|9241.3|9238.9|9242.1|9240.6|9243.9|9242.1|9239.7|9237.6|521
1644231000000|2022-02-07 10:50:00|9242.2|9240.7|9243.8|9241.4|9245.3|9243.8|9242.1|9240.6|504
1644231300000|2022-02-07 10:55:00|9243.9|9241.5|9246.2|9243.8|9246.8|9244.7|9242.8|9241.3|631
1644231600000|2022-02-07 11:00:00|9246.3|9243.9|9243.6|9241.2|9246.3|9244.2|9242.6|9240.7|600
1644231900000|2022-02-07 11:05:00|9243.5|9241.1|9243.7|9241.3|9244.9|9242.8|9242.5|9240.7|613
1644232200000|2022-02-07 11:10:00|9243.8|9241.4|9242.7|9241.2|9244.9|9243|9242.3|9240.5|442
1644232500000|2022-02-07 11:15:00|9242.8|9241.3|9238.8|9237.3|9243.5|9242|9238.7|9236.7|466
1644232800000|2022-02-07 11:20:00|9239|9237.5|9240.6|9238.2|9241.1|9239.4|9237.6|9235.7|520
1644233100000|2022-02-07 11:25:00|9240.5|9238.1|9237.3|9234.9|9241.2|9239.2|9236.5|9234.6|468
1644233400000|2022-02-07 11:30:00|9236.8|9235.3|9237.3|9235.8|9239.6|9237.7|9236.3|9234.2|520
1644233700000|2022-02-07 11:35:00|9237.4|9235.9|9236.6|9234.2|9238.1|9236.3|9235.6|9233.7|380
1644234000000|2022-02-07 11:40:00|9236.5|9234.1|9235.1|9232.7|9237.8|9235.9|9234.5|9232.5|566
1644234300000|2022-02-07 11:45:00|9235.2|9232.8|9234.5|9233|9237.6|9235.5|9234.2|9232.1|388
1644234600000|2022-02-07 11:50:00|9234.4|9232.9|9235.7|9234.2|9236.4|9234.5|9234|9232.1|382
1644234900000|2022-02-07 11:55:00|9235.6|9234.1|9235.1|9233.6|9237.2|9235.4|9234.9|9233.1|506
1644235200000|2022-02-07 12:00:00|9235.2|9233.7|9232.4|9230|9235.3|9233.8|9231.7|9229.7|508
1644235500000|2022-02-07 12:05:00|9232.3|9229.9|9234.1|9231.7|9235.6|9233.8|9231.1|9229.3|543
1644235800000|2022-02-07 12:10:00|9234.2|9231.8|9234.5|9232.1|9236.2|9234.2|9232.8|9231|445
1644236100000|2022-02-07 12:15:00|9234.3|9231.9|9233.8|9232.3|9235|9232.8|9232.3|9230.2|612
1644236400000|2022-02-07 12:20:00|9233.9|9232.4|9234.9|9233.4|9236.2|9234.6|9233.3|9231.6|480
1644236700000|2022-02-07 12:25:00|9234.8|9233.3|9239.1|9237.6|9241.3|9239.4|9234.5|9233|503
1644237000000|2022-02-07 12:30:00|9238.9|9237.4|9236.6|9235.1|9240.5|9238.7|9236.3|9234.3|454
1644237300000|2022-02-07 12:35:00|9236.8|9235.3|9236.5|9235|9238.9|9236.9|9236.1|9234.6|384
1644237600000|2022-02-07 12:40:00|9236.4|9234.9|9237|9234.6|9238.6|9236.6|9235.6|9233.7|629
1644237900000|2022-02-07 12:45:00|9237.1|9234.7|9231.8|9229.4|9237.3|9235.4|9231.3|9229.1|790
1644238200000|2022-02-07 12:50:00|9231.9|9229.5|9231.3|9229.8|9232.4|9230.8|9230.4|9228.4|480
1644238500000|2022-02-07 12:55:00|9231.4|9229.9|9232.5|9230.1|9234.2|9232.3|9231|9229.3|566
1644238800000|2022-02-07 13:00:00|9232.6|9230.2|9231|9229.5|9233.6|9231.9|9229.7|9228.2|525
1644239100000|2022-02-07 13:05:00|9231.1|9229.6|9234.3|9232.8|9234.3|9232.8|9229.1|9227.2|591
1644239400000|2022-02-07 13:10:00|9234.2|9232.7|9235.3|9233.8|9237.3|9235.5|9233.3|9231.6|490
1644239700000|2022-02-07 13:15:00|9235.4|9233.9|9236.2|9234.7|9237.8|9236|9234.7|9232.9|677
1644240000000|2022-02-07 13:20:00|9236.3|9234.8|9238.6|9236.2|9238.8|9236.7|9232.7|9231.2|704
1644240300000|2022-02-07 13:25:00|9238.1|9236.6|9241.8|9240.3|9242.3|9240.4|9237.4|9235.1|727
1644240600000|2022-02-07 13:30:00|9241.7|9240.2|9244.3|9241.9|9245.6|9243.8|9240.8|9238.7|712
1644240900000|2022-02-07 13:35:00|9243.9|9242.4|9241.4|9239|9244.4|9242.6|9241|9238.9|436
1644241200000|2022-02-07 13:40:00|9241.5|9239.1|9240.5|9239|9242.3|9240.4|9239.2|9237.3|523
1644241500000|2022-02-07 13:45:00|9240.6|9239.1|9238.7|9236.3|9241.8|9240|9237|9235.1|415
1644241800000|2022-02-07 13:50:00|9238.1|9236.6|9239.4|9237|9241.1|9239.4|9237.1|9235.2|617
1644242100000|2022-02-07 13:55:00|9239.2|9236.8|9237.6|9235.2|9241.8|9239.9|9236.7|9234.4|919
1644242400000|2022-02-07 14:00:00|9237.5|9235.1|9238.7|9236.3|9238.8|9237|9234|9232.2|867
1644242700000|2022-02-07 14:05:00|9238.6|9236.2|9245|9242.6|9245|9243.2|9237.8|9235.7|918
1644243000000|2022-02-07 14:10:00|9244.8|9242.4|9244.6|9242.2|9247.4|9245.3|9242|9239.9|723
1644243300000|2022-02-07 14:15:00|9244.5|9242.1|9246.8|9244.4|9247.1|9245|9243.2|9241.2|688
1644243600000|2022-02-07 14:20:00|9246.7|9244.3|9249.9|9247.5|9250.5|9248.5|9245.1|9243.5|729
1644243900000|2022-02-07 14:25:00|9249.5|9248|9244.9|9242.5|9250|9248.2|9244.5|9242.5|553
1644244200000|2022-02-07 14:30:00|9244.4|9242.9|9242.7|9241.2|9246.2|9243.9|9242.1|9240.1|847
1644244500000|2022-02-07 14:35:00|9242.9|9241.4|9241.1|9238.7|9244.9|9243|9240.3|9238.4|740
1644244800000|2022-02-07 14:40:00|9241|9238.6|9239.5|9238|9242.8|9240.8|9239.4|9237.4|884
1644245100000|2022-02-07 14:45:00|9240|9237.6|9240.4|9238.9|9240.9|9239.2|9236.6|9234.4|839
1644245400000|2022-02-07 14:50:00|9240.3|9238.8|9239|9236.6|9241|9239.3|9236.7|9234.8|788
1644245700000|2022-02-07 14:55:00|9238.4|9236.9|9234.6|9232.2|9238.4|9236.9|9232.8|9230.4|998
1644246000000|2022-02-07 15:00:00|9234.4|9232|9233.4|9231.9|9235.9|9234|9231.9|9229.8|886
1644246300000|2022-02-07 15:05:00|9233.7|9231.3|9231.7|9229.3|9233.9|9231.9|9227.5|9225.4|771
1644246600000|2022-02-07 15:10:00|9231.2|9229.7|9228|9225.6|9231.8|9229.8|9227.4|9225.2|605
1644246900000|2022-02-07 15:15:00|9228.1|9225.7|9225.1|9222.7|9228.7|9226.7|9222.9|9220.6|591
1644247200000|2022-02-07 15:20:00|9225.3|9222.9|9223.7|9221.3|9226.9|9224.5|9222.6|9220.5|761
1644247500000|2022-02-07 15:25:00|9223.8|9221.4|9222.8|9221.3|9224.8|9223|9222.5|9220.4|518
1644247800000|2022-02-07 15:30:00|9222.9|9221.4|9229.2|9227.7|9229.7|9227.7|9222.6|9220.7|798
1644248100000|2022-02-07 15:35:00|9229.1|9227.6|9230.6|9228.2|9231.8|9229.6|9227.5|9225.5|604
1644248400000|2022-02-07 15:40:00|9230.7|9228.3|9228.4|9226|9230.9|9228.8|9227.2|9225.2|569
1644248700000|2022-02-07 15:45:00|9228.3|9225.9|9231.4|9229|9231.6|9229.2|9223|9221.2|889
1644249000000|2022-02-07 15:50:00|9231.6|9229.2|9233.6|9231.2|9233.8|9231.6|9229.3|9227.2|973
1644249300000|2022-02-07 15:55:00|9233.4|9231|9231.6|9230.1|9234.5|9232.6|9229.3|9226.9|833
1644249600000|2022-02-07 16:00:00|9231.7|9230.2|9233.8|9232.3|9234.6|9232.8|9229.2|9227.2|890
1644249900000|2022-02-07 16:05:00|9233.7|9232.2|9237.1|9235.6|9239.6|9237.8|9233.3|9231.8|606
1644250200000|2022-02-07 16:10:00|9237.5|9235.1|9239.2|9237.7|9239.8|9238.3|9235.4|9233.9|536
1644250500000|2022-02-07 16:15:00|9239.3|9237.8|9238.4|9236.9|9240.1|9238.6|9237.6|9235.5|625
1644250800000|2022-02-07 16:20:00|9238.5|9237|9236.2|9234.7|9240.9|9239.1|9235.1|9233.6|713
1644251100000|2022-02-07 16:25:00|9236.3|9234.8|9227.8|9226.3|9237|9235.4|9227.8|9225.8|799
1644251400000|2022-02-07 16:30:00|9228.4|9226|9230.9|9228.5|9232.1|9230.2|9227.6|9225.5|907
1644251700000|2022-02-07 16:35:00|9230.4|9228.9|9234.7|9233.2|9237.5|9235.6|9230.4|9228.6|680
1644252000000|2022-02-07 16:40:00|9234.8|9233.3|9237.9|9236.4|9239|9237|9234.8|9233.3|473
1644252300000|2022-02-07 16:45:00|9237.8|9236.3|9238.7|9237.2|9240.1|9238.3|9237.4|9235.5|467
1644252600000|2022-02-07 16:50:00|9238.8|9237.3|9242|9240.5|9242.3|9240.6|9238.4|9236.9|432
1644252900000|2022-02-07 16:55:00|9241.9|9240.4|9243.2|9241.7|9245|9243.3|9241.9|9240|446
1644253200000|2022-02-07 17:00:00|9243.1|9241.6|9246.5|9244.1|9247.3|9245.3|9242.6|9241.1|420
1644253500000|2022-02-07 17:05:00|9246.4|9244|9246.1|9244.6|9246.6|9245.1|9244|9242.5|343
1644253800000|2022-02-07 17:10:00|9246.2|9244.7|9248.5|9246.1|9248.6|9246.8|9245.4|9243.6|270
1644254100000|2022-02-07 17:15:00|9248.4|9246|9247.1|9245.6|9248.5|9246.6|9245.2|9243.6|303
1644254400000|2022-02-07 17:20:00|9247.7|9245.3|9247.8|9246.3|9248.8|9246.8|9246.1|9244.5|374
1644254700000|2022-02-07 17:25:00|9248.2|9245.8|9248.6|9247.1|9249.9|9248|9246.7|9244.7|453
1644255000000|2022-02-07 17:30:00|9248.5|9247|9247.6|9245.2|9249.2|9247.6|9246.7|9244.8|450
1644255300000|2022-02-07 17:35:00|9247.5|9245.1|9250|9248.5|9250.6|9249.1|9247.1|9245.1|426
1644255600000|2022-02-07 17:40:00|9250.4|9248.9|9248.6|9247.1|9250.4|9248.9|9247.9|9246|341
1644255900000|2022-02-07 17:45:00|9248.7|9247.2|9248|9246.5|9250.5|9248.6|9247.6|9246.1|298
1644256200000|2022-02-07 17:50:00|9247.8|9246.3|9247.4|9245.9|9249.2|9247.7|9247.1|9245.4|378
1644256500000|2022-02-07 17:55:00|9247.8|9246.3|9247.9|9246.4|9248.5|9246.6|9246.3|9244.4|337
1644256800000|2022-02-07 18:00:00|9248|9246.5|9247|9245.5|9248.4|9246.6|9246|9244.3|275
1644257100000|2022-02-07 18:05:00|9246.6|9245.1|9245.7|9244.2|9247.6|9245.8|9245.4|9243.6|302
1644257400000|2022-02-07 18:10:00|9245.6|9244.1|9246.4|9244.9|9247|9245.3|9245.2|9243.5|238
1644257700000|2022-02-07 18:15:00|9246.5|9245|9245.4|9243.9|9246.8|9245|9245|9243.4|221
1644258000000|2022-02-07 18:20:00|9245.3|9243.8|9245.5|9244|9246|9244.2|9244.9|9243.3|186
1644258300000|2022-02-07 18:25:00|9245.4|9243.9|9245.4|9243.9|9246.4|9244.6|9245|9243|250
1644258600000|2022-02-07 18:30:00|9245.5|9244|9246.4|9244.9|9246.9|9245|9244.9|9243.4|208
1644258900000|2022-02-07 18:35:00|9246.5|9245|9246.3|9244.8|9246.9|9245.4|9245.8|9244.3|221
1644259200000|2022-02-07 18:40:00|9246.2|9244.7|9245.6|9244.1|9246.7|9245|9245.2|9243.7|257
1644259500000|2022-02-07 18:45:00|9245.5|9244|9244.5|9242.1|9245.6|9244.1|9243.8|9241.7|200
1644259800000|2022-02-07 18:50:00|9244.6|9242.2|9244.4|9242.9|9244.8|9242.9|9243.3|9241.2|178
1644260100000|2022-02-07 18:55:00|9244.3|9242.8|9243.2|9241.7|9245.4|9243.6|9242.8|9241.2|208
1644260400000|2022-02-07 19:00:00|9243.1|9241.6|9245|9243.5|9245.1|9243.6|9243.1|9241.4|199
1644260700000|2022-02-07 19:05:00|9244.7|9243.2|9244.1|9242.6|9244.8|9243.3|9243.7|9242.1|157
1644261000000|2022-02-07 19:10:00|9244|9242.5|9243.6|9242.1|9244.2|9242.7|9242.9|9241.3|195
1644261300000|2022-02-07 19:15:00|9243.7|9242.2|9244.2|9242.7|9244.8|9243.1|9242.8|9241.1|238
1644261600000|2022-02-07 19:20:00|9244.1|9242.6|9242.7|9241.2|9245.1|9243.2|9242.7|9241.2|173
1644261900000|2022-02-07 19:25:00|9242.6|9241.1|9241.7|9240.2|9243.8|9242|9241.3|9239.8|285
1644262200000|2022-02-07 19:30:00|9241.6|9240.1|9238.9|9237.4|9241.7|9240.2|9238.7|9237.2|283
1644262500000|2022-02-07 19:35:00|9238.7|9237.2|9239|9237.5|9239.9|9238.1|9238|9236.5|302
1644262800000|2022-02-07 19:40:00|9239.1|9237.6|9237.3|9235.8|9240.1|9238.6|9237.3|9235.5|330
1644263100000|2022-02-07 19:45:00|9237.4|9235.9|9236.6|9235.1|9238.5|9236.6|9235.7|9233.6|421
1644263400000|2022-02-07 19:50:00|9236.5|9235|9236.1|9234.6|9237.9|9236|9235.9|9234.1|318
1644263700000|2022-02-07 19:55:00|9236.2|9234.7|9234.4|9232.9|9236.4|9234.9|9233.5|9231.6|448
1644264000000|2022-02-07 20:00:00|9234.5|9233|9234.3|9231.9|9235.9|9233.7|9233.7|9231.5|448
1644264300000|2022-02-07 20:05:00|9234.2|9231.8|9235.9|9233.5|9236.5|9234.5|9233.6|9231.7|314
1644264600000|2022-02-07 20:10:00|9235.8|9233.4|9235.1|9232.7|9236.4|9234.4|9234.2|9232.2|308
1644264900000|2022-02-07 20:15:00|9235.2|9232.8|9234.9|9232.5|9235.6|9233.6|9233.4|9231.4|309
1644265200000|2022-02-07 20:20:00|9235|9232.6|9234.4|9232.9|9235.7|9233.9|9234.2|9232.2|223
1644265500000|2022-02-07 20:25:00|9234.5|9233|9234.6|9232.2|9235.9|9233.8|9233.6|9231.5|246
1644265800000|2022-02-07 20:30:00|9234.7|9232.3|9232.9|9231.4|9234.8|9233|9232.3|9230.4|321
1644266100000|2022-02-07 20:35:00|9233|9231.5|9233.5|9231.1|9233.8|9231.6|9231.6|9229.6|282
1644266400000|2022-02-07 20:40:00|9233.6|9231.2|9235|9232.6|9235.7|9233.6|9233.1|9231.1|173
1644266700000|2022-02-07 20:45:00|9234.9|9232.5|9235.4|9233|9235.6|9233.5|9234.3|9232.3|216
1644267000000|2022-02-07 20:50:00|9235.3|9232.9|9234.8|9233.3|9235.6|9233.6|9234.3|9232.3|244
1644267300000|2022-02-07 20:55:00|9234.9|9233.4|9236.8|9234.4|9236.9|9234.9|9234.6|9232.7|278
1644267600000|2022-02-07 21:00:00|9236.9|9234.5|9234.7|9232.3|9237.3|9235.4|9234.1|9232.1|164
1644267900000|2022-02-07 21:05:00|9234.8|9232.4|9235.6|9233.2|9235.7|9233.8|9234.5|9232.3|69
1644268200000|2022-02-07 21:10:00|9235.5|9233.1|9235.2|9233.7|9235.9|9234|9234.7|9233|89
1644268500000|2022-02-07 21:15:00|9235.1|9233.6|9236.4|9234.9|9236.9|9235|9234.9|9232.9|66
1644268800000|2022-02-07 21:20:00|9236.3|9234.8|9237.2|9235.7|9238.4|9236.4|9236.3|9234.8|96
1644269100000|2022-02-07 21:25:00|9237.3|9235.8|9238.3|9235.9|9238.7|9236.9|9237.1|9235.1|107
1644269400000|2022-02-07 21:30:00|9238.2|9235.8|9237.8|9236.3|9238.4|9236.4|9237.7|9235.5|65
1644269700000|2022-02-07 21:35:00|9238.3|9235.9|9237.7|9235.3|9238.4|9236|9237.6|9235.2|109
1644270000000|2022-02-07 21:40:00|9237.5|9235.1|9237|9234.6|9237.7|9235.4|9236.3|9233.9|119
1644270300000|2022-02-07 21:45:00|9237.1|9234.7|9237.2|9234.8|9237.4|9235.4|9236.7|9234.3|116
1644270600000|2022-02-07 21:50:00|9237.1|9234.7|9236.9|9234.5|9237.3|9234.9|9236.1|9234|131
1644270900000|2022-02-07 21:55:00|9237.1|9234.7|9239.9|9234.9|9240.3|9235.3|9235.7|9232.3|236
1644271200000|2022-02-07 22:00:00|9239.1|9234.1|9243.6|9238.6|9243.6|9238.6|9238.9|9233.9|20
1644271500000|2022-02-07 22:05:00|9243.2|9238.2|9241.1|9236.1|9243.6|9238.6|9240.7|9235.7|114
1644271800000|2022-02-07 22:10:00|9242.4|9237.4|9240.8|9235.8|9242.5|9237.5|9239.3|9234.3|228
1644272100000|2022-02-07 22:15:00|9240.7|9235.7|9239.7|9234.7|9241.7|9236.7|9239.1|9234.1|208
1644272400000|2022-02-07 22:20:00|9239.6|9234.6|9236.8|9231.9|9240.8|9235.8|9236|9231|252
1644272700000|2022-02-07 22:25:00|9236.7|9231.7|9235.6|9230.6|9239.7|9234.7|9233|9228|296
1644273000000|2022-02-07 22:30:00|9235.4|9230.4|9239|9234|9240.2|9235.2|9233.7|9228.7|386
1644273300000|2022-02-07 22:35:00|9239.2|9234.2|9237.7|9232.7|9239.5|9234.5|9233.5|9228.5|649
1644273600000|2022-02-07 22:40:00|9237.8|9232.8|9237.8|9232.8|9239.6|9234.6|9234|9229|424
1644273900000|2022-02-07 22:45:00|9238|9233|9235.5|9230.5|9239.4|9234.4|9235.1|9230.1|336
1644274200000|2022-02-07 22:50:00|9235.6|9230.6|9235.4|9230.4|9236.2|9231.2|9231.9|9226.9|302
1644274500000|2022-02-07 22:55:00|9235.3|9230.3|9240.5|9235.5|9241.7|9236.7|9233.4|9228.4|287
1644274800000|2022-02-07 23:00:00|9240.8|9235.8|9235.8|9230.9|9242.7|9237.7|9233.9|9229.5|969
1644275100000|2022-02-07 23:05:00|9235.3|9230.4|9234|9230.4|9236.3|9231.5|9233.6|9229.8|510
1644275400000|2022-02-07 23:10:00|9233.8|9230.7|9235.4|9233|9236.1|9233.7|9233.4|9230.5|344
1644275700000|2022-02-07 23:15:00|9235.5|9232.9|9235.6|9233.2|9236.7|9234.2|9235.1|9232.7|151
1644276000000|2022-02-07 23:20:00|9235.5|9233.1|9234.4|9232|9235.8|9233.4|9234.2|9231.8|89
1644276300000|2022-02-07 23:25:00|9234.3|9231.9|9234.9|9232.2|9235.7|9232.4|9234|9231.3|100
1644276600000|2022-02-07 23:30:00|9234.5|9232.1|9234.1|9231.7|9234.6|9232.2|9233.9|9231.5|105
1644276900000|2022-02-07 23:35:00|9234|9231.6|9234.4|9232|9234.9|9232.3|9233.7|9231.3|120
1644277200000|2022-02-07 23:40:00|9234.7|9231.9|9233.9|9231.5|9234.7|9232|9233.6|9231.2|115
1644277500000|2022-02-07 23:45:00|9233.8|9231.4|9233.7|9231.3|9234|9231.8|9233.2|9231.2|49
1644277800000|2022-02-07 23:50:00|9233.6|9231.2|9231.6|9230.1|9233.8|9231.4|9231.5|9229.4|62
1644278100000|2022-02-07 23:55:00|9231.5|9230|9232.1|9229.7|9232.4|9230.5|9231.4|9229.5|70
1644278400000|2022-02-08 00:00:00|9232|9229.6|9232.9|9230.5|9234.3|9232.3|9231.7|9229.6|265
1644278700000|2022-02-08 00:05:00|9233|9230.6|9234.2|9231.8|9234.6|9233.1|9232.3|9230.5|257
1644279000000|2022-02-08 00:10:00|9234.1|9231.7|9235|9232.6|9235.6|9233.7|9233.9|9231.7|236
1644279300000|2022-02-08 00:15:00|9235.1|9232.7|9233.2|9231.7|9235.1|9233.3|9232.8|9230.9|157
1644279600000|2022-02-08 00:20:00|9233.1|9231.6|9234.5|9232.1|9235|9233|9232.4|9230.5|183
1644279900000|2022-02-08 00:25:00|9234.6|9232.2|9234.5|9232.1|9235|9233|9233.7|9231.8|137
1644280200000|2022-02-08 00:30:00|9234.4|9232|9233|9230.6|9234.9|9232.8|9232.4|9230.4|163
1644280500000|2022-02-08 00:35:00|9232.9|9230.5|9232.9|9230.5|9233.8|9231.8|9231.9|9229.6|166
1644280800000|2022-02-08 00:40:00|9232.8|9230.4|9232.4|9230.9|9233.3|9231.3|9232.3|9230.4|119
1644281100000|2022-02-08 00:45:00|9232.3|9230.8|9231.9|9229.5|9233.1|9231.2|9231.5|9229.5|145
1644281400000|2022-02-08 00:50:00|9232|9229.6|9235|9232.6|9235|9232.9|9231.6|9229.6|281
1644281700000|2022-02-08 00:55:00|9235.2|9232.8|9235.7|9233.3|9236.6|9234.7|9234.5|9232.1|255
1644282000000|2022-02-08 01:00:00|9235.6|9233.2|9235.7|9233.3|9236.5|9234.4|9234.1|9232.1|220
1644282300000|2022-02-08 01:05:00|9235.6|9233.2|9237.4|9235|9237.4|9235.3|9235.2|9233|304
1644282600000|2022-02-08 01:10:00|9237.3|9234.9|9238.5|9236.1|9240.1|9238.1|9237.3|9234.9|348
1644282900000|2022-02-08 01:15:00|9238.4|9236|9236.4|9234|9239|9236.7|9235.8|9233.8|308
1644283200000|2022-02-08 01:20:00|9236.5|9234.1|9236.6|9234.2|9237.4|9235.3|9235.9|9234|142
1644283500000|2022-02-08 01:25:00|9236.5|9234.1|9236.3|9233.9|9236.7|9234.7|9234.3|9232|292
1644283800000|2022-02-08 01:30:00|9236.4|9234|9237.3|9234.9|9237.9|9235.6|9236.3|9233.9|256
1644284100000|2022-02-08 01:35:00|9237.2|9234.8|9238.4|9236.9|9239.2|9237.1|9236.8|9234.7|182
1644284400000|2022-02-08 01:40:00|9238.5|9237|9237.2|9234.8|9239.2|9237.1|9236.8|9234.7|148
1644284700000|2022-02-08 01:45:00|9237.1|9234.7|9238.7|9236.3|9239.3|9237.3|9236.7|9234.6|147
1644285000000|2022-02-08 01:50:00|9238.6|9236.2|9240.5|9238.1|9241.1|9239.1|9237.7|9235.8|283
1644285300000|2022-02-08 01:55:00|9240.3|9237.9|9240.6|9238.2|9240.9|9238.8|9239.1|9237.1|193
1644285600000|2022-02-08 02:00:00|9240.7|9238.3|9241.3|9238.9|9242.5|9240.1|9239.7|9237.8|284
1644285900000|2022-02-08 02:05:00|9241.2|9238.8|9242.8|9241.3|9243.4|9241.5|9240.5|9238.6|276
1644286200000|2022-02-08 02:10:00|9242.7|9241.2|9242.5|9240.1|9245.1|9243.1|9241.8|9239.8|346
1644286500000|2022-02-08 02:15:00|9242.6|9240.2|9244|9241.6|9244.4|9242.3|9242|9240.1|240
1644286800000|2022-02-08 02:20:00|9244.1|9241.7|9244.9|9242.5|9245.6|9243.7|9243.5|9241.6|287
1644287100000|2022-02-08 02:25:00|9245|9242.6|9243.6|9241.2|9245.1|9243.1|9243.1|9241.2|160
1644287400000|2022-02-08 02:30:00|9243.7|9241.3|9245|9242.6|9245.2|9243.3|9243|9240.7|277
1644287700000|2022-02-08 02:35:00|9245.1|9242.7|9245|9243.5|9245.9|9243.9|9244.1|9241.9|200
1644288000000|2022-02-08 02:40:00|9244.9|9243.4|9243.3|9240.9|9245.5|9243.4|9242.9|9240.9|184
1644288300000|2022-02-08 02:45:00|9243.4|9241|9242.8|9241.3|9243.4|9241.5|9242.3|9240.4|123
1644288600000|2022-02-08 02:50:00|9242.9|9241.4|9245.9|9243.5|9246|9244|9242.9|9240.9|189
1644288900000|2022-02-08 02:55:00|9245.5|9244|9246|9244.5|9246.9|9244.9|9245.1|9243.2|213
1644289200000|2022-02-08 03:00:00|9246.4|9244|9244.9|9242.5|9246.9|9244.5|9244.3|9242.3|191
1644289500000|2022-02-08 03:05:00|9245|9242.6|9245.1|9242.7|9246|9244|9244.6|9242.6|147
1644289800000|2022-02-08 03:10:00|9245|9242.6|9244.9|9242.5|9245.7|9243.7|9244.4|9242.4|131
1644290100000|2022-02-08 03:15:00|9244.8|9242.4|9243.4|9241.9|9244.9|9243|9243.1|9241.2|261
1644290400000|2022-02-08 03:20:00|9243.8|9241.4|9241.5|9239.1|9243.9|9241.7|9241|9238.9|191
1644290700000|2022-02-08 03:25:00|9241.6|9239.2|9242|9240.5|9242.4|9240.6|9240.9|9238.8|187
1644291000000|2022-02-08 03:30:00|9241.9|9240.4|9242.4|9240|9242.6|9240.6|9241.2|9239.3|113
1644291300000|2022-02-08 03:35:00|9242.3|9239.9|9241.6|9239.2|9242.4|9240.4|9240.9|9238.7|164
1644291600000|2022-02-08 03:40:00|9241.7|9239.3|9241.5|9239.1|9241.8|9239.7|9240.2|9238.2|154
1644291900000|2022-02-08 03:45:00|9241.4|9239|9241.5|9239.1|9241.9|9239.9|9240.9|9238.7|176
1644292200000|2022-02-08 03:50:00|9241.6|9239.2|9241.9|9239.5|9242.3|9240.1|9240.7|9238.7|145
1644292500000|2022-02-08 03:55:00|9242|9239.6|9243|9240.6|9243.1|9241.3|9241.7|9239.5|198
1644292800000|2022-02-08 04:00:00|9242.9|9240.5|9244.2|9241.8|9244.3|9242.2|9242.5|9240.4|183
1644293100000|2022-02-08 04:05:00|9244.1|9241.7|9243.8|9242.3|9244.3|9242.4|9243.5|9241.4|77
1644293400000|2022-02-08 04:10:00|9244.2|9241.8|9244.1|9241.7|9244.3|9242.3|9243.5|9241.7|87
1644293700000|2022-02-08 04:15:00|9244.2|9241.8|9244.4|9242.9|9244.8|9242.9|9243.1|9241|184
1644294000000|2022-02-08 04:20:00|9244.3|9242.8|9245.8|9243.4|9245.9|9243.9|9244.3|9242.4|183
1644294300000|2022-02-08 04:25:00|9245.9|9243.5|9244.9|9242.5|9245.9|9244|9244.6|9242.4|149
1644294600000|2022-02-08 04:30:00|9245|9242.6|9246.7|9244.3|9246.8|9244.4|9244.6|9242.5|160
1644294900000|2022-02-08 04:35:00|9246.8|9244.4|9246.9|9244.5|9247|9245.2|9245.6|9243.7|123
1644295200000|2022-02-08 04:40:00|9246.8|9244.4|9249.3|9246.9|9249.8|9247.6|9246.8|9244.4|306
1644295500000|2022-02-08 04:45:00|9249.2|9246.8|9248.1|9246.6|9249.8|9247.7|9248.1|9246.1|298
1644295800000|2022-02-08 04:50:00|9248.2|9246.7|9249.4|9247|9250|9248.1|9248|9246|267
1644296100000|2022-02-08 04:55:00|9249.3|9246.9|9248.6|9246.2|9249.4|9247.5|9247.8|9245.8|225
1644296400000|2022-02-08 05:00:00|9248.5|9246.1|9250.2|9247.8|9250.4|9248.1|9247.6|9245.7|275
1644296700000|2022-02-08 05:05:00|9250.1|9247.7|9251|9248.6|9251.3|9249.5|9249.9|9247.7|258
1644297000000|2022-02-08 05:10:00|9251.1|9248.7|9253.4|9251|9253.6|9251.3|9250.5|9248.5|233
1644297300000|2022-02-08 05:15:00|9253.5|9251.1|9252.6|9250.2|9253.5|9251.1|9251.4|9249.3|210
1644297600000|2022-02-08 05:20:00|9252.5|9250.1|9253.6|9251.2|9253.9|9251.5|9252.5|9250.1|269
1644297900000|2022-02-08 05:25:00|9253.7|9251.3|9253.6|9251.2|9253.8|9251.4|9252.5|9250.3|199
1644298200000|2022-02-08 05:30:00|9253.5|9251.1|9252.9|9250.5|9254.2|9251.8|9252.8|9250.4|242
1644298500000|2022-02-08 05:35:00|9252.4|9250.9|9251.7|9249.3|9253|9250.9|9251.4|9249.1|194
1644298800000|2022-02-08 05:40:00|9251.9|9249.5|9252.4|9250|9252.7|9250.5|9251.4|9249.2|228
1644299100000|2022-02-08 05:45:00|9252.3|9249.9|9253.2|9250.8|9253.6|9251.5|9251.8|9249.7|210
1644299400000|2022-02-08 05:50:00|9253|9250.6|9253.8|9251.4|9255.6|9253.2|9252.6|9250.6|302
1644299700000|2022-02-08 05:55:00|9253.3|9251.8|9255.2|9252.8|9255.4|9253.4|9252.7|9250.7|264
1644300000000|2022-02-08 06:00:00|9255.1|9252.7|9255.1|9252.7|9256|9253.9|9254.6|9252.3|314
1644300300000|2022-02-08 06:05:00|9255.3|9252.9|9253.1|9251.6|9255.3|9253.5|9252.4|9250.5|289
1644300600000|2022-02-08 06:10:00|9253|9251.5|9253.5|9251.1|9254.4|9252.3|9252.9|9250.8|278
1644300900000|2022-02-08 06:15:00|9253.6|9251.2|9256.2|9253.8|9256.3|9254.2|9253.6|9251.2|148
1644301200000|2022-02-08 06:20:00|9255.8|9254.3|9253.8|9251.4|9256.5|9254.6|9253|9251.1|303
1644301500000|2022-02-08 06:25:00|9253.4|9251.9|9252.8|9250.4|9254.4|9252.5|9252.1|9250.2|265
1644301800000|2022-02-08 06:30:00|9252.9|9250.5|9250.5|9249|9253.3|9251.3|9250.3|9248.1|269
1644302100000|2022-02-08 06:35:00|9250.6|9249.1|9248.9|9247.4|9251.3|9249.1|9248|9245.8|331
1644302400000|2022-02-08 06:40:00|9249.4|9247|9248.6|9246.2|9250.2|9248|9247.9|9246|211
1644302700000|2022-02-08 06:45:00|9248.1|9246.6|9252.8|9250.4|9253.1|9251.1|9248.1|9246.2|280
1644303000000|2022-02-08 06:50:00|9252.7|9250.3|9251.8|9249.4|9252.9|9250.5|9251|9248.5|312
1644303300000|2022-02-08 06:55:00|9251.9|9249.5|9251|9248.6|9252|9249.8|9249.4|9247|338
1644303600000|2022-02-08 07:00:00|9250.7|9248.3|9250.7|9248.3|9251.7|9249.3|9249.2|9247.2|484
1644303900000|2022-02-08 07:05:00|9250.5|9248.1|9255.1|9252.7|9255.2|9252.8|9250|9248.1|315
1644304200000|2022-02-08 07:10:00|9255.2|9252.8|9262.2|9259.8|9262.3|9260|9254.4|9252.4|464
1644304500000|2022-02-08 07:15:00|9262.3|9259.9|9257.6|9256.1|9264.2|9262|9257.4|9255.1|684
1644304800000|2022-02-08 07:20:00|9257.9|9255.5|9261.2|9258.8|9262.7|9260.6|9256.3|9254.2|499
1644305100000|2022-02-08 07:25:00|9261.3|9258.9|9263.2|9260.8|9263.8|9261.6|9259.6|9257.4|504
1644305400000|2022-02-08 07:30:00|9263.3|9260.9|9263|9260.6|9264.1|9262.1|9260.6|9258.2|628
1644305700000|2022-02-08 07:35:00|9262.9|9260.5|9260.8|9258.4|9264.1|9262.1|9259.9|9257.9|684
1644306000000|2022-02-08 07:40:00|9260.9|9258.5|9258.5|9256.1|9262.3|9259.9|9257.4|9255.3|677
1644306300000|2022-02-08 07:45:00|9258.1|9256.6|9258.2|9255.8|9259.8|9257.8|9256.7|9254.5|690
1644306600000|2022-02-08 07:50:00|9258.1|9255.7|9260.5|9258.1|9261.5|9259.4|9257.9|9255.6|665
1644306900000|2022-02-08 07:55:00|9260.6|9258.2|9256.7|9254.3|9261.2|9259.3|9255.3|9253.3|508
1644307200000|2022-02-08 08:00:00|9256.1|9254.6|9250.7|9248.3|9256.9|9255|9250|9248|759
1644307500000|2022-02-08 08:05:00|9250.3|9248.8|9251.7|9249.3|9253.1|9250.7|9248.3|9245.9|790
1644307800000|2022-02-08 08:10:00|9251.6|9249.2|9249.9|9247.5|9253.6|9251.4|9248.1|9246.4|675
1644308100000|2022-02-08 08:15:00|9250|9247.6|9250.6|9248.2|9251.1|9249.2|9245.2|9243.4|768
1644308400000|2022-02-08 08:20:00|9250.7|9248.3|9248.5|9247|9251|9249.1|9246.9|9245|565
1644308700000|2022-02-08 08:25:00|9248.1|9246.6|9243|9240.6|9248.7|9246.6|9242.2|9240.2|655
1644309000000|2022-02-08 08:30:00|9243.1|9240.7|9245.7|9244.2|9247.1|9245.2|9241.7|9239.9|651
1644309300000|2022-02-08 08:35:00|9245.8|9244.3|9241.8|9240.3|9246.2|9244.5|9241|9239|609
1644309600000|2022-02-08 08:40:00|9242|9240.5|9239.8|9237.4|9243.2|9240.8|9237.7|9235.8|558
1644309900000|2022-02-08 08:45:00|9239.9|9237.5|9238.8|9236.4|9240.8|9239.3|9236.8|9234.8|677
1644310200000|2022-02-08 08:50:00|9238.6|9237.1|9239.6|9238.1|9240|9238.1|9236|9234.1|591
1644310500000|2022-02-08 08:55:00|9239.7|9238.2|9237.4|9235|9240.9|9238.7|9236.3|9234.3|540
1644310800000|2022-02-08 09:00:00|9237|9235.5|9237|9235.5|9237.8|9235.7|9234|9232.2|466
1644311100000|2022-02-08 09:05:00|9236.9|9235.4|9240.4|9238|9241|9238.9|9236.9|9235.4|448
1644311400000|2022-02-08 09:10:00|9240.7|9238.3|9242.5|9240.1|9242.6|9240.7|9239.2|9237.3|500
1644311700000|2022-02-08 09:15:00|9242.4|9240|9242.2|9239.8|9243.2|9241.2|9241.2|9238.8|490
1644312000000|2022-02-08 09:20:00|9242.1|9239.7|9241.5|9239.1|9243.2|9241.3|9241.2|9238.9|356
1644312300000|2022-02-08 09:25:00|9241.4|9239|9238.1|9235.7|9242.5|9240.4|9236.4|9234.5|438
1644312600000|2022-02-08 09:30:00|9238.2|9235.8|9237.9|9235.5|9238.8|9236.9|9234.6|9232.5|575
1644312900000|2022-02-08 09:35:00|9238.1|9235.7|9237.4|9235.9|9239.7|9238|9236.3|9234.4|464
1644313200000|2022-02-08 09:40:00|9237.1|9235.6|9238.4|9236|9239.4|9237.4|9235.9|9234.3|507
1644313500000|2022-02-08 09:45:00|9238.3|9235.9|9236.5|9234.1|9238.3|9236.1|9233.9|9231.9|590
1644313800000|2022-02-08 09:50:00|9236.4|9234|9235.9|9233.5|9237.3|9235.2|9233.7|9231.5|622
1644314100000|2022-02-08 09:55:00|9235.8|9233.4|9237.8|9235.4|9238|9235.9|9235.2|9233.2|542
1644314400000|2022-02-08 10:00:00|9238|9235.6|9239.9|9237.5|9240.2|9238.3|9236.8|9234.7|452
1644314700000|2022-02-08 10:05:00|9239.7|9237.3|9235.4|9233.9|9239.8|9237.7|9234.9|9232.7|409
1644315000000|2022-02-08 10:10:00|9235.3|9233.8|9234.9|9232.5|9236.4|9234.4|9234.1|9232.1|375
1644315300000|2022-02-08 10:15:00|9235|9232.6|9233.4|9231|9235.3|9233.3|9232.9|9230.9|222
1644315600000|2022-02-08 10:20:00|9233.5|9231.1|9229.5|9227.1|9233.6|9231.6|9229.1|9227.1|442
1644315900000|2022-02-08 10:25:00|9228.7|9227.2|9230.6|9228.2|9233.1|9230.7|9228.5|9226.5|382
1644316200000|2022-02-08 10:30:00|9230.5|9228.1|9232.3|9229.9|9232.3|9230.3|9228.5|9226.7|407
1644316500000|2022-02-08 10:35:00|9232.2|9229.8|9235.5|9233.1|9236.2|9234.2|9231.6|9229.5|381
1644316800000|2022-02-08 10:40:00|9235.4|9233|9233.8|9231.4|9237.5|9235.5|9233.3|9231.4|369
1644317100000|2022-02-08 10:45:00|9233.9|9231.5|9233.2|9230.8|9234.8|9232.6|9231.3|9229.3|603
1644317400000|2022-02-08 10:50:00|9233.1|9230.7|9231.3|9228.9|9233.8|9231.6|9230.4|9228.6|496
1644317700000|2022-02-08 10:55:00|9231.4|9229|9228.7|9225.8|9232.6|9230.3|9228.3|9225.8|668
1644318000000|2022-02-08 11:00:00|9228.6|9226.2|9231.2|9228.8|9231.3|9229.3|9226.9|9224.6|717
1644318300000|2022-02-08 11:05:00|9231.1|9228.7|9228.9|9227.4|9231.2|9229.2|9227.4|9225.4|537
1644318600000|2022-02-08 11:10:00|9229|9227.5|9228|9225.6|9230.7|9228.7|9227.6|9225.2|415
1644318900000|2022-02-08 11:15:00|9228.3|9225.9|9229.2|9227.7|9230.1|9228|9226.6|9224.7|507
1644319200000|2022-02-08 11:20:00|9229.1|9227.6|9233.8|9231.4|9235.6|9233.3|9229|9226.9|482
1644319500000|2022-02-08 11:25:00|9233.9|9231.5|9234.8|9232.4|9235.5|9233.6|9232.5|9230.4|446
1644319800000|2022-02-08 11:30:00|9234.4|9232.9|9234.5|9232.1|9235.6|9233.5|9233.6|9231.9|337
1644320100000|2022-02-08 11:35:00|9234.4|9232|9233.6|9231.2|9236.2|9234.1|9232.9|9231.1|443
1644320400000|2022-02-08 11:40:00|9233.4|9231|9230.8|9229.3|9234|9232.2|9230.7|9228.7|384
1644320700000|2022-02-08 11:45:00|9230.9|9229.4|9227.8|9226.3|9231.7|9229.7|9227.8|9226.2|364
1644321000000|2022-02-08 11:50:00|9227.9|9226.4|9228.5|9227|9228.8|9227.3|9227.3|9225.4|446
1644321300000|2022-02-08 11:55:00|9228.6|9227.1|9231.1|9229.6|9232.1|9230.2|9227.6|9225.9|541
1644321600000|2022-02-08 12:00:00|9231|9229.5|9231.3|9229.8|9232.1|9230.6|9228.2|9226.3|456
1644321900000|2022-02-08 12:05:00|9231.2|9229.7|9233.6|9232.1|9234|9232.1|9231|9229.2|390
1644322200000|2022-02-08 12:10:00|9234.1|9231.7|9233.4|9231|9236.3|9234.3|9231.8|9230|462
1644322500000|2022-02-08 12:15:00|9232.9|9231.4|9231|9228.6|9233.8|9231.7|9230.5|9228.6|376
1644322800000|2022-02-08 12:20:00|9230.9|9228.5|9233|9230.6|9233.2|9231.5|9230.1|9228.5|345
1644323100000|2022-02-08 12:25:00|9232.8|9230.4|9233.8|9231.4|9235.7|9233.7|9232.2|9230.3|424
1644323400000|2022-02-08 12:30:00|9233.2|9231.7|9233.9|9231.5|9234.6|9232.7|9232.3|9230.5|471
1644323700000|2022-02-08 12:35:00|9234|9231.6|9235|9233.5|9237.7|9236.1|9233.7|9231.6|363
1644324000000|2022-02-08 12:40:00|9234.9|9233.4|9234.2|9232.7|9235.8|9234.2|9233.8|9232|354
1644324300000|2022-02-08 12:45:00|9234.3|9232.8|9235.9|9233.5|9236.5|9234.7|9233.2|9231.3|376
1644324600000|2022-02-08 12:50:00|9236|9233.6|9235.7|9233.3|9237.2|9235.2|9235.2|9233.2|381
1644324900000|2022-02-08 12:55:00|9235.5|9233.1|9236|9233.6|9237.1|9235.4|9234.4|9232.5|480
1644325200000|2022-02-08 13:00:00|9236.1|9233.7|9240.4|9238.9|9240.7|9239|9235.9|9233.7|600
1644325500000|2022-02-08 13:05:00|9240.5|9239|9241.8|9239.4|9242.4|9240.5|9239.7|9237.8|703
1644325800000|2022-02-08 13:10:00|9241.7|9239.3|9244.9|9243.4|9245.1|9243.6|9240.5|9238.5|543
1644326100000|2022-02-08 13:15:00|9245|9243.5|9244.6|9243.1|9245.9|9244|9242.5|9240.8|454
1644326400000|2022-02-08 13:20:00|9244.7|9243.2|9244.4|9242.9|9248.4|9246.4|9243.8|9242.1|481
1644326700000|2022-02-08 13:25:00|9244.1|9242.6|9245.4|9243|9246.6|9244.9|9243.9|9241.8|496
1644327000000|2022-02-08 13:30:00|9245.5|9243.1|9241.4|9239.9|9246.1|9244|9240.7|9238.4|621
1644327300000|2022-02-08 13:35:00|9241.5|9240|9239.7|9237.3|9241.6|9240|9239.1|9237|753
1644327600000|2022-02-08 13:40:00|9239.4|9237.9|9242.3|9239.9|9242.4|9240.4|9238.9|9237|571
1644327900000|2022-02-08 13:45:00|9241.7|9240.2|9240.3|9238.8|9243.2|9241.2|9238.2|9236.3|577
1644328200000|2022-02-08 13:50:00|9240.7|9238.3|9239.7|9238.2|9242.4|9240.4|9239.6|9237.8|520
1644328500000|2022-02-08 13:55:00|9240.1|9237.7|9239.2|9237.7|9240.8|9238.8|9237.6|9235.6|540
1644328800000|2022-02-08 14:00:00|9240.1|9238.4|9242.7|9241.2|9243.7|9241.6|9238.8|9236.8|579
1644329100000|2022-02-08 14:05:00|9242.6|9241.1|9242.8|9240.4|9243.5|9241.7|9238|9236.1|526
1644329400000|2022-02-08 14:10:00|9242.9|9240.5|9245.1|9243.6|9246.1|9244.3|9242.4|9240.3|631
1644329700000|2022-02-08 14:15:00|9245|9243.5|9242.2|9239.8|9247.5|9245.7|9241|9238.8|655
1644330000000|2022-02-08 14:20:00|9242.1|9239.7|9238.6|9237.1|9243.1|9241.2|9238.1|9236.6|537
1644330300000|2022-02-08 14:25:00|9238.3|9236.8|9242.8|9241.3|9243.3|9241.5|9238|9236.4|637
1644330600000|2022-02-08 14:30:00|9242.9|9241.4|9244.3|9242.8|9245.8|9243.9|9241.4|9239.5|744
1644330900000|2022-02-08 14:35:00|9244.2|9242.7|9247.9|9246.4|9248.4|9246.5|9244.2|9242.7|525
1644331200000|2022-02-08 14:40:00|9247.8|9246.3|9245.8|9243.4|9248.8|9247.3|9243.8|9241.9|517
1644331500000|2022-02-08 14:45:00|9245.7|9243.3|9247.5|9246|9248.3|9246.4|9244.5|9242.3|508
1644331800000|2022-02-08 14:50:00|9247.6|9246.1|9250.9|9249.4|9252.8|9251.3|9246.9|9245|570
1644332100000|2022-02-08 14:55:00|9250.8|9249.3|9250.4|9248.9|9251.7|9250.1|9247.1|9245.6|677
1644332400000|2022-02-08 15:00:00|9250.3|9248.8|9248.8|9247.3|9251.7|9249.9|9247.6|9245.6|616
1644332700000|2022-02-08 15:05:00|9248.7|9247.2|9247.2|9245.7|9250.4|9248.6|9246.2|9244.4|505
1644333000000|2022-02-08 15:10:00|9247.5|9245.1|9243.3|9240.9|9248.4|9246.4|9241|9239.5|617
1644333300000|2022-02-08 15:15:00|9243.4|9241|9243.8|9242.3|9244.4|9242.9|9240.3|9238.5|492
1644333600000|2022-02-08 15:20:00|9243.7|9242.2|9246.4|9244|9246.8|9244.9|9242.9|9241.2|489
1644333900000|2022-02-08 15:25:00|9246.5|9244.1|9249.1|9246.7|9249.5|9247.6|9244|9242.3|478
1644334200000|2022-02-08 15:30:00|9248.7|9247.2|9248.6|9247.1|9249.7|9248.2|9247.4|9245.6|459
1644334500000|2022-02-08 15:35:00|9248.5|9247|9251.1|9249.6|9252.7|9250.7|9246.1|9244|511
1644334800000|2022-02-08 15:40:00|9251|9249.5|9248.4|9246.9|9251.8|9249.8|9247.6|9245.6|439
1644335100000|2022-02-08 15:45:00|9248.3|9246.8|9244.5|9243|9249|9247.1|9244.4|9242.6|548
1644335400000|2022-02-08 15:50:00|9244.6|9243.1|9246.6|9245.1|9249.1|9247.2|9244.6|9242.6|559
1644335700000|2022-02-08 15:55:00|9247|9245.5|9248.5|9247|9248.9|9247.1|9244.3|9242.6|608
1644336000000|2022-02-08 16:00:00|9248.3|9246.8|9246.2|9244.7|9248.9|9247.1|9244.7|9243|545
1644336300000|2022-02-08 16:05:00|9246.1|9244.6|9249.9|9247.5|9250.6|9248.7|9245.3|9243.5|468
1644336600000|2022-02-08 16:10:00|9250|9247.6|9248.6|9247.1|9250.7|9248.7|9246.8|9245.3|352
1644336900000|2022-02-08 16:15:00|9248.7|9247.2|9246.9|9245.4|9249.4|9247.7|9246.5|9245|328
1644337200000|2022-02-08 16:20:00|9246.8|9245.3|9246.7|9244.3|9247.3|9245.8|9246|9244.2|244
1644337500000|2022-02-08 16:25:00|9246.4|9244.9|9248.3|9245.9|9248.6|9246.6|9245.8|9244.3|324
1644337800000|2022-02-08 16:30:00|9248.2|9245.8|9250.2|9247.8|9250.4|9248.5|9245.9|9244.1|348
1644338100000|2022-02-08 16:35:00|9250.3|9247.9|9246.9|9245.4|9251.4|9249.4|9246.5|9244.7|368
1644338400000|2022-02-08 16:40:00|9246.8|9245.3|9247.9|9246.4|9248.5|9246.5|9246.1|9244.2|358
1644338700000|2022-02-08 16:45:00|9247.8|9246.3|9246.3|9244.8|9248.4|9246.5|9245.1|9243.2|251
1644339000000|2022-02-08 16:50:00|9246.1|9244.6|9246.2|9244.7|9249.7|9247.8|9245.9|9244.3|293
1644339300000|2022-02-08 16:55:00|9246.1|9244.6|9247|9245.5|9248.2|9246.2|9246|9244.5|253
1644339600000|2022-02-08 17:00:00|9246.6|9245.1|9245.7|9243.3|9246.6|9245.1|9243.4|9241.9|250
1644339900000|2022-02-08 17:05:00|9245.6|9243.2|9245.8|9243.4|9247.3|9244.9|9245|9243.1|331
1644340200000|2022-02-08 17:10:00|9245.7|9243.3|9242.9|9241.4|9245.9|9243.5|9242.6|9240.8|371
1644340500000|2022-02-08 17:15:00|9243|9241.5|9243.2|9240.8|9244.4|9242.1|9242.1|9240.2|315
1644340800000|2022-02-08 17:20:00|9243.3|9240.9|9243|9241.5|9244.1|9242.2|9241.7|9240|175
1644341100000|2022-02-08 17:25:00|9243.5|9241.1|9244|9241.6|9244.4|9242.2|9242.6|9240.7|261
1644341400000|2022-02-08 17:30:00|9244.1|9241.7|9244.5|9242.1|9245|9243|9242.7|9240.8|276
1644341700000|2022-02-08 17:35:00|9244.6|9242.2|9244.8|9242.4|9244.9|9242.9|9243.6|9241.7|197
1644342000000|2022-02-08 17:40:00|9244.7|9242.3|9246.7|9245.2|9247.3|9245.4|9244.1|9242.2|295
1644342300000|2022-02-08 17:45:00|9246.9|9245.4|9247|9245.5|9248.2|9246.5|9246.1|9244.2|235
1644342600000|2022-02-08 17:50:00|9246.9|9245.4|9248.1|9245.7|9249.1|9247.2|9246|9244.5|297
1644342900000|2022-02-08 17:55:00|9248.2|9245.8|9248.9|9246.5|9249.7|9247.8|9247.2|9245.5|386
1644343200000|2022-02-08 18:00:00|9249|9246.6|9249.6|9248.1|9250|9248.5|9248.1|9246.4|328
1644343500000|2022-02-08 18:05:00|9249.5|9248|9248.6|9247.1|9249.9|9248.2|9248.2|9246.6|286
1644343800000|2022-02-08 18:10:00|9248.5|9247|9249.4|9247|9249.6|9247.6|9247.6|9245.7|147
1644344100000|2022-02-08 18:15:00|9249.3|9246.9|9253.5|9252|9253.7|9252.2|9248.7|9246.9|590
1644344400000|2022-02-08 18:20:00|9253.4|9251.9|9254.5|9253|9255.5|9254|9252.9|9251.4|359
1644344700000|2022-02-08 18:25:00|9254.4|9252.9|9252.1|9250.6|9254.7|9253.2|9252|9250.1|298
1644345000000|2022-02-08 18:30:00|9252.2|9250.7|9251.6|9250.1|9253|9251.5|9251.4|9249.5|269
1644345300000|2022-02-08 18:35:00|9251.5|9250|9252.1|9250.6|9253.4|9251.7|9251.3|9249.8|193
1644345600000|2022-02-08 18:40:00|9252.2|9250.7|9249.6|9248.1|9252.6|9250.7|9249.4|9247.9|232
1644345900000|2022-02-08 18:45:00|9249.5|9248|9248.6|9247.1|9249.7|9248.2|9248.5|9246.5|211
1644346200000|2022-02-08 18:50:00|9249|9246.6|9246.1|9244.6|9249|9247.1|9245.3|9243.5|217
1644346500000|2022-02-08 18:55:00|9246.2|9244.7|9246|9244.5|9247.8|9245.9|9244.1|9242.6|296
1644346800000|2022-02-08 19:00:00|9246.1|9244.6|9245.3|9243.8|9248.3|9246.8|9245.2|9243.3|296
1644347100000|2022-02-08 19:05:00|9245.6|9244.1|9245.3|9243.8|9246.2|9244.6|9244.9|9243.3|210
1644347400000|2022-02-08 19:10:00|9245.2|9243.7|9246|9244.5|9246.8|9245|9244.8|9243.2|226
1644347700000|2022-02-08 19:15:00|9245.9|9244.4|9245.3|9243.8|9246.4|9244.5|9245|9243.1|187
1644348000000|2022-02-08 19:20:00|9245.2|9243.7|9248.5|9247|9248.7|9247|9245.2|9243.7|279
1644348300000|2022-02-08 19:25:00|9248.6|9247.1|9248.4|9246.9|9249.5|9247.7|9247|9245.2|264
1644348600000|2022-02-08 19:30:00|9248.3|9246.8|9249|9247.5|9249.5|9247.9|9247.7|9245.9|244
1644348900000|2022-02-08 19:35:00|9249.1|9247.6|9250.2|9248.7|9250.3|9248.8|9248.9|9247.4|219
1644349200000|2022-02-08 19:40:00|9250.7|9249.2|9252.8|9251.3|9254.1|9252.6|9250.3|9248.8|306
1644349500000|2022-02-08 19:45:00|9252.9|9251.4|9254.4|9252.9|9254.8|9253.3|9252.9|9251.4|243
1644349800000|2022-02-08 19:50:00|9254.3|9252.8|9254.5|9253|9256.4|9254.9|9254|9252.5|282
1644350100000|2022-02-08 19:55:00|9254.2|9252.7|9255.3|9253.8|9257.3|9255.8|9254|9252.5|338
1644350400000|2022-02-08 20:00:00|9255.4|9253.9|9254.9|9252.5|9256.4|9254.7|9253.7|9251.6|420
1644350700000|2022-02-08 20:05:00|9255|9252.6|9253.3|9250.9|9255.2|9253.2|9251.8|9249.8|267
1644351000000|2022-02-08 20:10:00|9253.2|9250.8|9250.6|9249.1|9253.3|9251.2|9250.6|9248.7|289
1644351300000|2022-02-08 20:15:00|9250.9|9249.4|9251.9|9249.5|9252.9|9250.8|9250.8|9248.8|299
1644351600000|2022-02-08 20:20:00|9251.8|9249.4|9250.5|9249|9251.8|9249.8|9249.5|9247.7|201
1644351900000|2022-02-08 20:25:00|9250.4|9248.9|9250.9|9248.5|9251.9|9249.9|9250.3|9248.2|249
1644352200000|2022-02-08 20:30:00|9251|9248.6|9250.2|9248.7|9251.4|9249.5|9250.2|9248.2|167
1644352500000|2022-02-08 20:35:00|9250|9247.6|9251.5|9249.1|9252.3|9250.1|9249.6|9247.6|312
1644352800000|2022-02-08 20:40:00|9251.6|9249.2|9250.4|9248.9|9251.8|9249.9|9250.2|9248.4|144
1644353100000|2022-02-08 20:45:00|9250.3|9248.8|9249.7|9248.2|9250.9|9249|9249.5|9247.5|186
1644353400000|2022-02-08 20:50:00|9249.8|9248.3|9250.3|9248.8|9251.9|9249.9|9249.7|9248.2|244
1644353700000|2022-02-08 20:55:00|9250.4|9248.9|9250.8|9248.4|9251.5|9249.6|9249.5|9247.7|386
1644354000000|2022-02-08 21:00:00|9250.7|9248.3|9250.3|9248.8|9250.9|9249|9249.6|9247.9|243
1644354300000|2022-02-08 21:05:00|9250.2|9248.7|9250.8|9248.4|9251.3|9249.4|9249.9|9247.9|93
1644354600000|2022-02-08 21:10:00|9250.9|9248.5|9250.9|9248.5|9251|9249.2|9249.9|9248|126
1644354900000|2022-02-08 21:15:00|9251|9248.6|9251.4|9249.9|9252|9250.1|9250.4|9248.6|73
1644355200000|2022-02-08 21:20:00|9251.7|9249.3|9251.8|9249.4|9251.9|9250|9250.9|9249.1|92
1644355500000|2022-02-08 21:25:00|9251.7|9249.3|9251.7|9249.3|9251.9|9249.9|9250.7|9249|153
1644355800000|2022-02-08 21:30:00|9251.6|9249.2|9251|9249.5|9252.1|9249.9|9250.9|9248.7|108
1644356100000|2022-02-08 21:35:00|9251.1|9249.6|9252.3|9250.8|9252.8|9251|9250.9|9249.3|84
1644356400000|2022-02-08 21:40:00|9252.6|9251.1|9254.2|9251.8|9254.3|9252.1|9252.4|9250.9|106
1644356700000|2022-02-08 21:45:00|9254.3|9251.9|9253.2|9250.8|9254.3|9252.2|9253|9250.7|108
1644357000000|2022-02-08 21:50:00|9253.3|9250.9|9253|9250.6|9253.5|9251|9252.5|9250.1|126
1644357300000|2022-02-08 21:55:00|9253.1|9250.7|9249.9|9244.9|9254.3|9250.7|9249.9|9244.9|224
1644357600000|2022-02-08 22:00:00|9251.5|9246.5|9251.6|9246.6|9253.3|9248.3|9250.4|9245.4|43
1644357900000|2022-02-08 22:05:00|9250.8|9245.8|9254|9249|9254|9249|9250.1|9245.1|61
1644358200000|2022-02-08 22:10:00|9253.4|9248.4|9252.6|9247.6|9254.3|9249.3|9251.6|9246.6|156
1644358500000|2022-02-08 22:15:00|9252.5|9247.5|9251.9|9246.9|9253.2|9248.2|9251.4|9246.4|162
1644358800000|2022-02-08 22:20:00|9252.7|9247.7|9252.8|9247.8|9253.9|9248.9|9252.2|9247.2|177
1644359100000|2022-02-08 22:25:00|9252.9|9247.9|9251.8|9246.8|9253.8|9248.8|9251.3|9246.3|170
1644359400000|2022-02-08 22:30:00|9252.1|9247.1|9251.8|9246.8|9252.5|9247.5|9250.1|9245.1|215
1644359700000|2022-02-08 22:35:00|9251.6|9246.6|9251|9246|9252.4|9247.4|9250.1|9245.1|264
1644360000000|2022-02-08 22:40:00|9250.9|9245.9|9251.2|9246.2|9252.6|9247.6|9249.9|9244.9|267
1644360300000|2022-02-08 22:45:00|9251.5|9246.5|9251.6|9246.6|9253|9248|9248.7|9243.7|296
1644360600000|2022-02-08 22:50:00|9251.5|9246.5|9251.8|9246.8|9252.7|9247.7|9250.2|9245.2|287
1644360900000|2022-02-08 22:55:00|9251.6|9246.6|9251|9246|9252.7|9247.7|9250.4|9245.4|307
1644361200000|2022-02-08 23:00:00|9251.1|9246.1|9255.3|9251.9|9257.6|9252.6|9250.8|9245.8|410
1644361500000|2022-02-08 23:05:00|9255.5|9252|9255.9|9253|9256.6|9253.2|9254.7|9251.4|267
1644361800000|2022-02-08 23:10:00|9256|9253.1|9254.4|9251.7|9256.2|9253.3|9254.2|9250.7|256
1644362100000|2022-02-08 23:15:00|9254.3|9251.4|9254.8|9252.4|9255.2|9252.6|9253.3|9250.5|228
1644362400000|2022-02-08 23:20:00|9254.9|9252.5|9254.3|9251.9|9255|9252.6|9253.8|9251.3|176
1644362700000|2022-02-08 23:25:00|9254.4|9252|9254.2|9251.8|9254.4|9252|9253.8|9251.4|91
1644363000000|2022-02-08 23:30:00|9254.3|9251.9|9254.2|9251.8|9254.4|9252|9254|9251.6|70
1644363300000|2022-02-08 23:35:00|9254.3|9251.9|9253.5|9251.1|9254.3|9251.9|9253|9250.6|74
1644363600000|2022-02-08 23:40:00|9253.4|9251|9253.7|9251.3|9254|9251.6|9253.4|9251|73
1644363900000|2022-02-08 23:45:00|9253.6|9251.2|9253.5|9251.1|9253.8|9251.4|9253.1|9250.7|131
1644364200000|2022-02-08 23:50:00|9253.7|9251.3|9253|9250.6|9253.9|9251.5|9252.8|9250.4|105
1644364500000|2022-02-08 23:55:00|9253.1|9250.7|9252.4|9250|9253.3|9250.9|9252.1|9249.7|92
1644364800000|2022-02-09 00:00:00|9252.2|9249.8|9253.1|9250.7|9254|9251.6|9252.1|9249.7|227
1644365100000|2022-02-09 00:05:00|9253|9250.6|9253|9250.6|9253.1|9250.7|9251.5|9249.6|114
1644365400000|2022-02-09 00:10:00|9252.9|9250.5|9252|9249.6|9253|9251|9251.4|9249.5|59
1644365700000|2022-02-09 00:15:00|9251.9|9249.5|9250.6|9248.2|9252.2|9250.3|9250.4|9248|126
1644366000000|2022-02-09 00:20:00|9250.5|9248.1|9251.3|9248.9|9251.4|9249.4|9250.1|9248|144
1644366300000|2022-02-09 00:25:00|9250.9|9249.4|9250.5|9248.1|9251.3|9249.4|9249.2|9247.3|127
1644366600000|2022-02-09 00:30:00|9250.2|9248.7|9251.4|9249|9251.7|9249.7|9250|9248|93
1644366900000|2022-02-09 00:35:00|9251.5|9249.1|9254|9251.6|9254.8|9252.4|9251.5|9249.1|145
1644367200000|2022-02-09 00:40:00|9254.1|9251.7|9253.6|9251.2|9254.1|9252.1|9253|9251.1|111
1644367500000|2022-02-09 00:45:00|9253.7|9251.3|9253.1|9250.7|9254.1|9251.7|9252.9|9250.6|122
1644367800000|2022-02-09 00:50:00|9253.2|9250.8|9253.3|9250.9|9253.7|9251.9|9252.5|9250.5|169
1644368100000|2022-02-09 00:55:00|9253.2|9250.8|9255.6|9253.2|9255.7|9253.7|9253.2|9250.8|146
1644368400000|2022-02-09 01:00:00|9255.5|9253.1|9253.5|9251.1|9255.9|9253.8|9252.7|9250.6|206
1644368700000|2022-02-09 01:05:00|9253.4|9251|9252.2|9249.8|9253.9|9251.9|9252.1|9249.7|221
1644369000000|2022-02-09 01:10:00|9252.3|9249.9|9250.6|9248.2|9252.5|9250.5|9250.4|9248.1|200
1644369300000|2022-02-09 01:15:00|9250.4|9248|9250.7|9248.3|9252.3|9250.2|9250.1|9248|216
1644369600000|2022-02-09 01:20:00|9250.6|9248.2|9250.9|9248.5|9251.6|9249.7|9249.9|9247.7|175
1644369900000|2022-02-09 01:25:00|9251|9248.6|9253.1|9250.7|9253.3|9251.5|9250.6|9248.4|180
1644370200000|2022-02-09 01:30:00|9253|9250.6|9254.7|9252.3|9255.3|9253.2|9252.5|9250.6|295
1644370500000|2022-02-09 01:35:00|9254.8|9252.4|9253.9|9251.5|9255.8|9253.8|9253.9|9251.5|193
1644370800000|2022-02-09 01:40:00|9254|9251.6|9252.3|9249.9|9254.5|9252.5|9251.6|9249.4|188
1644371100000|2022-02-09 01:45:00|9251.9|9250.4|9251.2|9249.7|9253.1|9251.3|9251|9248.9|186
1644371400000|2022-02-09 01:50:00|9251.3|9249.8|9250.5|9249|9251.7|9249.8|9250.4|9248.4|188
1644371700000|2022-02-09 01:55:00|9250.9|9248.5|9248.5|9246.1|9250.9|9248.6|9248|9245.9|225
1644372000000|2022-02-09 02:00:00|9248.4|9246|9247.4|9245|9248.5|9246.1|9246.5|9244.2|265
1644372300000|2022-02-09 02:05:00|9247.5|9245.1|9247.3|9244.9|9247.5|9245.2|9246.1|9243.7|228
1644372600000|2022-02-09 02:10:00|9247.2|9244.8|9246.2|9243.8|9247.6|9245.2|9245.9|9243.6|192
1644372900000|2022-02-09 02:15:00|9246.1|9243.7|9246|9243.6|9246.4|9244.1|9245|9243|207
1644373200000|2022-02-09 02:20:00|9245.5|9244|9244.8|9242.4|9246.2|9244.2|9244.1|9242.3|181
1644373500000|2022-02-09 02:25:00|9244.5|9242.1|9246.1|9243.7|9246.9|9244.6|9243.9|9241.8|157
1644373800000|2022-02-09 02:30:00|9246|9243.6|9245.9|9243.5|9246.2|9244.3|9245|9243.1|189
1644374100000|2022-02-09 02:35:00|9245.8|9243.4|9244.3|9241.9|9246.2|9244.2|9243.5|9241.5|219
1644374400000|2022-02-09 02:40:00|9244.4|9242|9244.4|9242|9244.5|9242.5|9243.4|9241.5|140
1644374700000|2022-02-09 02:45:00|9243.8|9242.3|9243.7|9242.2|9245.3|9243.3|9243.5|9241.4|163
1644375000000|2022-02-09 02:50:00|9243.8|9242.3|9243.6|9241.2|9244.4|9242.3|9243.3|9240.9|239
1644375300000|2022-02-09 02:55:00|9243.7|9241.3|9242.4|9240.9|9244.1|9242|9242.3|9240.3|258
1644375600000|2022-02-09 03:00:00|9242.5|9241|9242.2|9240.7|9243.6|9241.5|9241.1|9239.3|209
1644375900000|2022-02-09 03:05:00|9242.3|9240.8|9240.7|9239.2|9242.9|9240.9|9240.7|9238.7|161
1644376200000|2022-02-09 03:10:00|9240.8|9239.3|9244|9241.6|9244.1|9242.1|9240.6|9238.8|186
1644376500000|2022-02-09 03:15:00|9244.1|9241.7|9244.2|9241.8|9245|9242.9|9243.6|9241.4|161
1644376800000|2022-02-09 03:20:00|9244.3|9241.9|9243.8|9241.4|9244.5|9242.1|9243.1|9241|184
1644377100000|2022-02-09 03:25:00|9243.7|9241.3|9243.9|9241.5|9244.2|9242.1|9243|9241|174
1644377400000|2022-02-09 03:30:00|9243.8|9241.4|9244.3|9241.9|9244.6|9242.6|9243.4|9241.3|184
1644377700000|2022-02-09 03:35:00|9244.4|9242|9243.8|9241.4|9244.5|9242.4|9243|9241|196
1644378000000|2022-02-09 03:40:00|9243.9|9241.5|9244.5|9242.1|9244.5|9242.4|9242.9|9240.9|167
1644378300000|2022-02-09 03:45:00|9244.4|9242|9244.2|9241.8|9244.5|9242.5|9243.1|9241.1|126
1644378600000|2022-02-09 03:50:00|9244.1|9241.7|9245.5|9243.1|9245.7|9243.5|9243.6|9241.6|162
1644378900000|2022-02-09 03:55:00|9245.4|9243|9244.2|9241.8|9245.9|9243.7|9243.7|9241.6|187
1644379200000|2022-02-09 04:00:00|9244.3|9241.9|9243.7|9241.3|9244.5|9242.1|9243.2|9241.2|138
1644379500000|2022-02-09 04:05:00|9243.8|9241.4|9243.9|9241.5|9244.6|9242.6|9243.2|9241.3|144
1644379800000|2022-02-09 04:10:00|9243.6|9241.2|9244.9|9242.5|9245.1|9243.1|9243.3|9241.1|122
1644380100000|2022-02-09 04:15:00|9244.8|9242.4|9245.7|9243.3|9245.8|9243.4|9244.3|9242|104
1644380400000|2022-02-09 04:20:00|9245.8|9243.4|9245|9243.5|9245.8|9243.8|9244.8|9242.8|154
1644380700000|2022-02-09 04:25:00|9244.9|9243.4|9246.1|9243.7|9246.4|9244.4|9244.9|9243.1|105
1644381000000|2022-02-09 04:30:00|9246.2|9243.8|9246.1|9244.6|9247.5|9245.5|9245.6|9243.6|127
1644381300000|2022-02-09 04:35:00|9246.2|9244.7|9247.3|9244.9|9247.7|9245.7|9246|9244.2|114
1644381600000|2022-02-09 04:40:00|9247.4|9245|9247.5|9245.1|9247.8|9245.9|9246.8|9244.7|110
1644381900000|2022-02-09 04:45:00|9247.6|9245.2|9247.8|9245.4|9248|9246.1|9247.1|9245.1|98
1644382200000|2022-02-09 04:50:00|9247.7|9245.3|9248.5|9246.1|9248.6|9246.7|9246.7|9244.8|141
1644382500000|2022-02-09 04:55:00|9248.6|9246.2|9247.3|9245.8|9248.6|9246.7|9246.2|9244.3|151
1644382800000|2022-02-09 05:00:00|9247.4|9245.9|9247.4|9245.9|9248.2|9246.2|9247.2|9245.1|160
1644383100000|2022-02-09 05:05:00|9247.8|9245.4|9247.7|9245.3|9248.1|9246.2|9247.2|9245.1|103
1644383400000|2022-02-09 05:10:00|9247.6|9245.2|9247.8|9245.4|9248.1|9246|9247.1|9245|157
1644383700000|2022-02-09 05:15:00|9247.7|9245.3|9246.8|9245.3|9248|9245.9|9246.8|9244.8|128
1644384000000|2022-02-09 05:20:00|9247.3|9244.9|9246.3|9243.9|9247.3|9245.2|9245.6|9243.7|140
1644384300000|2022-02-09 05:25:00|9245.9|9244.4|9246|9243.6|9246.4|9244.4|9245.4|9243.3|127
1644384600000|2022-02-09 05:30:00|9246.1|9243.7|9245.9|9244.4|9246.5|9244.5|9245.1|9243|109
1644384900000|2022-02-09 05:35:00|9246|9244.5|9247.5|9245.1|9247.5|9245.4|9245.9|9243.9|111
1644385200000|2022-02-09 05:40:00|9247.4|9245|9247.6|9246.1|9248.4|9246.6|9246.9|9244.8|127
1644385500000|2022-02-09 05:45:00|9248.1|9245.7|9248.4|9246.9|9249.1|9247|9247.5|9245.5|156
1644385800000|2022-02-09 05:50:00|9248.3|9246.8|9250|9248.5|9250.7|9248.7|9248.3|9246.8|115
1644386100000|2022-02-09 05:55:00|9250.2|9248.7|9250.7|9248.3|9251|9249.1|9250.1|9248.1|128
1644386400000|2022-02-09 06:00:00|9250.6|9248.2|9247.8|9246.3|9250.7|9248.4|9247.6|9245.7|185
1644386700000|2022-02-09 06:05:00|9247.9|9246.4|9248|9245.6|9248.8|9246.7|9247.4|9245.3|221
1644387000000|2022-02-09 06:10:00|9248.1|9245.7|9248.5|9246.1|9249.1|9246.7|9247.4|9245.4|233
1644387300000|2022-02-09 06:15:00|9248.4|9246|9249.7|9247.3|9249.9|9247.5|9247.5|9245.4|209
1644387600000|2022-02-09 06:20:00|9249.8|9247.4|9251.7|9250.2|9251.7|9250.2|9249.1|9247.2|197
1644387900000|2022-02-09 06:25:00|9251.8|9250.3|9251|9249.5|9253.4|9251.3|9250.9|9249|182
1644388200000|2022-02-09 06:30:00|9251.1|9249.6|9250.5|9249|9251.5|9249.7|9249.6|9247.6|114
1644388500000|2022-02-09 06:35:00|9250.4|9248.9|9249.6|9248.1|9251.8|9249.8|9249.6|9247.7|137
1644388800000|2022-02-09 06:40:00|9249.5|9248|9249.9|9247.5|9250.4|9248.4|9248.9|9246.9|130
1644389100000|2022-02-09 06:45:00|9249.8|9247.4|9250.6|9248.2|9250.9|9248.8|9249.5|9247.4|143
1644389400000|2022-02-09 06:50:00|9250.7|9248.3|9250.9|9248.5|9251.5|9249.1|9249.9|9248|219
1644389700000|2022-02-09 06:55:00|9251|9248.6|9249.8|9247.4|9252.1|9250.1|9249.3|9246.9|205
1644390000000|2022-02-09 07:00:00|9249.7|9247.3|9248.3|9245.9|9249.9|9247.5|9247|9244.7|320
1644390300000|2022-02-09 07:05:00|9248.2|9245.8|9247.1|9245.6|9249.1|9247.1|9246.9|9245|258
1644390600000|2022-02-09 07:10:00|9247|9245.5|9246.9|9245.4|9247.4|9245.9|9246|9244.4|191
1644390900000|2022-02-09 07:15:00|9247|9245.5|9248.6|9247.1|9249.3|9247.4|9247|9245.1|248
1644391200000|2022-02-09 07:20:00|9248.8|9247.3|9251.3|9248.9|9251.4|9249.3|9248.2|9246.2|291
1644391500000|2022-02-09 07:25:00|9251.4|9249|9245.7|9244.2|9251.4|9249.3|9245.6|9243.8|446
1644391800000|2022-02-09 07:30:00|9245.6|9244.1|9246.5|9244.1|9247.6|9245.7|9245.5|9243.6|319
1644392100000|2022-02-09 07:35:00|9246.4|9244|9250.5|9249|9252.2|9250.3|9246.4|9244|367
1644392400000|2022-02-09 07:40:00|9250.3|9248.8|9247.9|9246.4|9251.5|9249.5|9247.9|9246.3|445
1644392700000|2022-02-09 07:45:00|9248|9246.5|9247.1|9244.7|9249.1|9247.6|9246.6|9244.5|442
1644393000000|2022-02-09 07:50:00|9246.9|9244.5|9248|9245.6|9248.3|9246.4|9245.7|9243.6|463
1644393300000|2022-02-09 07:55:00|9247.8|9245.4|9243.2|9241.7|9248.2|9246.2|9243.1|9241.3|494
1644393600000|2022-02-09 08:00:00|9243.1|9241.6|9243.1|9241.6|9245|9243|9240.9|9238.9|733
1644393900000|2022-02-09 08:05:00|9243.5|9241.1|9244.4|9242|9244.8|9242.7|9241.9|9240|460
1644394200000|2022-02-09 08:10:00|9244.3|9241.9|9241.9|9240.4|9246.2|9244.3|9241.9|9239.9|474
1644394500000|2022-02-09 08:15:00|9241.6|9240.1|9242.1|9239.7|9243.4|9241.7|9240.7|9238.8|504
1644394800000|2022-02-09 08:20:00|9242.2|9239.8|9239.2|9236.8|9243.1|9241.2|9238.5|9236.6|508
1644395100000|2022-02-09 08:25:00|9238.8|9237.3|9237.7|9235.3|9239.9|9238|9235.1|9233.3|518
1644395400000|2022-02-09 08:30:00|9237.6|9235.2|9235.3|9232.9|9237.6|9235.4|9233.5|9231.6|513
1644395700000|2022-02-09 08:35:00|9234.8|9233.3|9233|9231.5|9235.3|9233.4|9232|9230.3|493
1644396000000|2022-02-09 08:40:00|9232.9|9231.4|9232|9230.5|9236.1|9234.1|9231.9|9230.1|418
1644396300000|2022-02-09 08:45:00|9232.5|9230.1|9235.5|9234|9236.6|9234.9|9232.1|9229.9|520
1644396600000|2022-02-09 08:50:00|9235.6|9234.1|9236.3|9234.8|9237.1|9235.4|9234.6|9232.6|433
1644396900000|2022-02-09 08:55:00|9236.4|9234.9|9237.2|9235.7|9238.6|9236.9|9235.8|9233.7|320
1644397200000|2022-02-09 09:00:00|9237.1|9235.6|9240|9238.5|9240.4|9238.6|9236|9234.3|450
1644397500000|2022-02-09 09:05:00|9240.3|9237.9|9238.5|9236.1|9242.3|9240.3|9238.1|9236|518
1644397800000|2022-02-09 09:10:00|9238.6|9236.2|9241.6|9240.1|9242.2|9240.3|9237.9|9236|435
1644398100000|2022-02-09 09:15:00|9241.5|9240|9240.8|9238.4|9242.1|9240|9238.1|9236|405
1644398400000|2022-02-09 09:20:00|9240.7|9238.3|9240.7|9239.2|9242.2|9240.2|9238.1|9235.7|444
1644398700000|2022-02-09 09:25:00|9240.6|9239.1|9238|9236.5|9241.1|9239.4|9237.5|9236|287
1644399000000|2022-02-09 09:30:00|9237.7|9236.2|9237.3|9235.8|9237.8|9236.2|9235.6|9233.6|368
1644399300000|2022-02-09 09:35:00|9237.6|9236.1|9234.2|9232.7|9238.4|9236.4|9231.5|9229.3|445
1644399600000|2022-02-09 09:40:00|9234.4|9232.9|9236.3|9233.9|9236.9|9235|9233.7|9232.2|439
1644399900000|2022-02-09 09:45:00|9236.1|9233.7|9238.5|9236.1|9239|9237.1|9234.9|9232.9|190
1644400200000|2022-02-09 09:50:00|9238.4|9236|9236.4|9234.9|9239.6|9237.6|9235.3|9233.3|343
1644400500000|2022-02-09 09:55:00|9236.3|9234.8|9237.3|9234.9|9238.2|9236.5|9236.1|9234.2|340
1644400800000|2022-02-09 10:00:00|9236.9|9235.4|9237.9|9235.5|9241|9238.9|9236.8|9234.9|356
1644401100000|2022-02-09 10:05:00|9237.8|9235.4|9235.8|9233.4|9239|9236.9|9232.2|9230.1|552
1644401400000|2022-02-09 10:10:00|9236|9233.6|9235.9|9233.5|9237|9234.7|9232.8|9230.7|658
1644401700000|2022-02-09 10:15:00|9236|9233.6|9236.1|9233.7|9238.4|9236.5|9234.8|9232.8|495
1644402000000|2022-02-09 10:20:00|9236|9233.6|9235.5|9233.1|9237.3|9235|9234.8|9232.4|666
1644402300000|2022-02-09 10:25:00|9235.4|9233|9234.4|9232.9|9237.8|9235.4|9233.8|9232.2|546
1644402600000|2022-02-09 10:30:00|9234.3|9232.8|9237.5|9236|9238.7|9236.9|9234.2|9232.7|391
1644402900000|2022-02-09 10:35:00|9237|9235.5|9234.5|9233|9237.3|9235.5|9233|9231.5|374
1644403200000|2022-02-09 10:40:00|9234.6|9233.1|9238.1|9236.6|9238.9|9237.4|9234.5|9233|371
1644403500000|2022-02-09 10:45:00|9238.2|9236.7|9233.1|9231.6|9239.2|9237.6|9232.8|9231|461
1644403800000|2022-02-09 10:50:00|9233|9231.5|9231.9|9229.5|9234|9232.1|9231.1|9229.1|410
1644404100000|2022-02-09 10:55:00|9231.8|9229.4|9231.8|9230.3|9232.6|9230.6|9230.5|9228.4|318
1644404400000|2022-02-09 11:00:00|9231.7|9230.2|9232.2|9230.7|9232.2|9230.7|9228.6|9226.6|355
1644404700000|2022-02-09 11:05:00|9232.1|9230.6|9232.7|9230.3|9234.1|9232.2|9231.8|9230.1|341
1644405000000|2022-02-09 11:10:00|9232.5|9230.1|9232.2|9230.7|9233.4|9231.6|9231.9|9230|266
1644405300000|2022-02-09 11:15:00|9232.4|9230.9|9232.1|9230.6|9233.2|9231.7|9230.8|9229.3|345
1644405600000|2022-02-09 11:20:00|9232.2|9230.7|9233.3|9230.9|9234.9|9232.7|9232.1|9230.6|216
1644405900000|2022-02-09 11:25:00|9233.4|9231|9231.9|9229.5|9235.6|9233.4|9231.8|9229.4|392
1644406200000|2022-02-09 11:30:00|9232|9229.6|9237.9|9235.5|9239|9236.6|9232|9229.6|433
1644406500000|2022-02-09 11:35:00|9238|9235.6|9238|9235.6|9239.6|9237.6|9237.1|9234.7|302
1644406800000|2022-02-09 11:40:00|9237.8|9236.3|9236.5|9234.1|9239.2|9236.8|9235.8|9233.9|275
1644407100000|2022-02-09 11:45:00|9236.4|9234|9237.6|9235.2|9238.8|9236.7|9236|9233.9|420
1644407400000|2022-02-09 11:50:00|9237.7|9235.3|9237|9234.6|9237.7|9235.6|9234.7|9232.7|349
1644407700000|2022-02-09 11:55:00|9236.9|9234.5|9237.1|9234.7|9237.4|9235.2|9235|9233.1|414
1644408000000|2022-02-09 12:00:00|9237|9234.6|9233.1|9231.6|9237|9234.6|9232.8|9231|365
1644408300000|2022-02-09 12:05:00|9233.2|9231.7|9231.3|9228.9|9233.9|9232|9230|9228|403
1644408600000|2022-02-09 12:10:00|9231.2|9228.8|9229.6|9228.1|9231.6|9229.7|9229.6|9227.6|373
1644408900000|2022-02-09 12:15:00|9229.7|9228.2|9229.2|9227.7|9230.2|9228.2|9227.1|9225.1|318
1644409200000|2022-02-09 12:20:00|9229.1|9227.6|9229.1|9227.6|9229.8|9228.3|9228.4|9226.4|315
1644409500000|2022-02-09 12:25:00|9229|9227.5|9233.3|9230.9|9233.5|9231.6|9229|9227.5|310
1644409800000|2022-02-09 12:30:00|9233.2|9230.8|9233.4|9231.9|9236.3|9234.8|9231.9|9230.4|331
1644410100000|2022-02-09 12:35:00|9233.3|9231.8|9233.5|9232|9234.1|9232.6|9231.9|9230|322
1644410400000|2022-02-09 12:40:00|9233.4|9231.9|9235|9233.5|9235.3|9233.8|9231.9|9230|344
1644410700000|2022-02-09 12:45:00|9234.9|9233.4|9234.6|9232.2|9235.4|9233.9|9233.1|9231.6|327
1644411000000|2022-02-09 12:50:00|9234.7|9232.3|9237.1|9234.7|9237.2|9235.3|9234.1|9232.2|369
1644411300000|2022-02-09 12:55:00|9236.6|9235.1|9229.5|9228|9237|9235.1|9229.3|9227.6|423
1644411600000|2022-02-09 13:00:00|9229.6|9228.1|9230.7|9229.2|9232|9230.3|9228.3|9226.5|478
1644411900000|2022-02-09 13:05:00|9230.6|9229.1|9232.2|9230.7|9233.3|9231.8|9230.5|9228.8|316
1644412200000|2022-02-09 13:10:00|9232.3|9230.8|9231.5|9230|9233.5|9232|9229.6|9228.1|359
1644412500000|2022-02-09 13:15:00|9231.4|9229.9|9233.5|9232|9234.3|9232.6|9231.3|9229.5|442
1644412800000|2022-02-09 13:20:00|9233.6|9232.1|9232.8|9231.3|9235|9233.5|9232.2|9230.7|464
1644413100000|2022-02-09 13:25:00|9232.9|9231.4|9231.5|9230|9233.6|9232.1|9230.3|9228.6|352
1644413400000|2022-02-09 13:30:00|9231.4|9229.9|9231.4|9229.9|9233.4|9231.9|9231.2|9229.1|373
1644413700000|2022-02-09 13:35:00|9231.5|9230|9227.2|9225.7|9231.6|9230.1|9227|9225.3|416
1644414000000|2022-02-09 13:40:00|9227.1|9225.6|9224.7|9223.2|9230.2|9228.4|9223.9|9221.5|527
1644414300000|2022-02-09 13:45:00|9224.6|9223.1|9223.9|9221.5|9226.9|9225.4|9222.6|9220.8|419
1644414600000|2022-02-09 13:50:00|9224|9221.6|9225.5|9224|9227.3|9225.5|9223.2|9221.2|350
1644414900000|2022-02-09 13:55:00|9225.7|9224.2|9227|9225.5|9228.2|9226.7|9225.6|9223.9|400
1644415200000|2022-02-09 14:00:00|9227.1|9225.6|9231.7|9229.3|9231.7|9229.5|9225.7|9224.2|596
1644415500000|2022-02-09 14:05:00|9231.6|9229.2|9229.5|9227.1|9231.8|9229.4|9227.6|9225.7|561
1644415800000|2022-02-09 14:10:00|9229.6|9227.2|9226.5|9225|9229.9|9227.9|9226.4|9224.6|447
1644416100000|2022-02-09 14:15:00|9226.3|9224.8|9225.5|9223.1|9228.8|9227|9224.6|9222.4|675
1644416400000|2022-02-09 14:20:00|9225.2|9222.8|9229.7|9228.2|9230.3|9228.3|9224.8|9222.6|682
1644416700000|2022-02-09 14:25:00|9229.9|9227.5|9228|9226.5|9231.9|9230.1|9227.9|9225.9|591
1644417000000|2022-02-09 14:30:00|9228.5|9226.1|9233.8|9232.3|9234.8|9233.3|9227.4|9225.5|675
1644417300000|2022-02-09 14:35:00|9233.9|9232.4|9233.2|9231.7|9235.1|9233.2|9232.9|9231.1|474
1644417600000|2022-02-09 14:40:00|9233.1|9231.6|9231.3|9229.8|9233.7|9232|9231.1|9229.6|440
1644417900000|2022-02-09 14:45:00|9231.4|9229.9|9230.6|9229.1|9232.4|9230.9|9229.4|9227.9|498
1644418200000|2022-02-09 14:50:00|9230.5|9229|9233.4|9231.9|9234|9232.4|9229.9|9228|523
1644418500000|2022-02-09 14:55:00|9233.6|9232.1|9230.8|9228.4|9234.7|9233.2|9230.4|9228.4|463
1644418800000|2022-02-09 15:00:00|9230.9|9228.5|9230.1|9228.6|9231|9229.5|9228.2|9226.5|513
1644419100000|2022-02-09 15:05:00|9230|9228.5|9231.3|9229.8|9232.1|9230.6|9228.2|9226.7|445
1644419400000|2022-02-09 15:10:00|9231.2|9229.7|9233.6|9232.1|9234.6|9233.1|9230.3|9228.5|459
1644419700000|2022-02-09 15:15:00|9233.7|9232.2|9231.2|9229.7|9235.4|9233.5|9231.1|9229.5|473
1644420000000|2022-02-09 15:20:00|9231.3|9229.8|9231.2|9229.7|9232|9230.5|9229.8|9228.3|443
1644420300000|2022-02-09 15:25:00|9231.1|9229.6|9230.4|9228|9231.5|9230|9228.3|9226.6|479
1644420600000|2022-02-09 15:30:00|9230.3|9227.9|9232.1|9230.6|9233|9231.5|9227.9|9226.4|526
1644420900000|2022-02-09 15:35:00|9232.2|9230.7|9231.6|9230.1|9234.5|9233|9231.2|9229.7|394
1644421200000|2022-02-09 15:40:00|9231.7|9230.2|9231.6|9230.1|9234|9232.5|9231.4|9229.9|371
1644421500000|2022-02-09 15:45:00|9231.5|9230|9235.3|9233.8|9235.5|9234|9231.1|9229.6|416
1644421800000|2022-02-09 15:50:00|9235.2|9233.7|9238.9|9237.4|9239.3|9237.8|9234.1|9232|527
1644422100000|2022-02-09 15:55:00|9239|9237.5|9239.6|9238.1|9240.6|9238.7|9238.2|9236.7|596
1644422400000|2022-02-09 16:00:00|9239.5|9238|9234.7|9232.3|9239.6|9238.1|9233.9|9231.9|507
1644422700000|2022-02-09 16:05:00|9234.6|9232.2|9234.4|9232.9|9235.4|9233.5|9232.9|9231|326
1644423000000|2022-02-09 16:10:00|9234.3|9232.8|9235.7|9233.3|9235.8|9233.7|9232.1|9230.2|512
1644423300000|2022-02-09 16:15:00|9235.8|9233.4|9233.7|9231.3|9236|9233.9|9232.8|9230.5|628
1644423600000|2022-02-09 16:20:00|9233.8|9231.4|9232.1|9230.6|9234.1|9232.2|9231.7|9229.5|315
1644423900000|2022-02-09 16:25:00|9232|9230.5|9231.7|9229.3|9232.7|9230.6|9230.6|9228.5|338
1644424200000|2022-02-09 16:30:00|9231.8|9229.4|9229.4|9227.9|9232.3|9230.6|9228.8|9226.8|433
1644424500000|2022-02-09 16:35:00|9229.3|9227.8|9230.1|9228.6|9230.6|9229.1|9228|9226|324
1644424800000|2022-02-09 16:40:00|9230|9228.5|9228.8|9227.3|9230.4|9228.9|9228.7|9226.8|262
1644425100000|2022-02-09 16:45:00|9228.9|9227.4|9231|9228.6|9231.3|9229|9227.2|9225.6|314
1644425400000|2022-02-09 16:50:00|9231.1|9228.7|9233.3|9230.9|9234.1|9231.8|9230.3|9228.6|345
1644425700000|2022-02-09 16:55:00|9233.2|9230.8|9234.9|9232.5|9235.8|9233.9|9232.9|9230.8|381
1644426000000|2022-02-09 17:00:00|9234.4|9232.9|9234.7|9233.2|9236.1|9234.1|9233.8|9231.7|342
1644426300000|2022-02-09 17:05:00|9234.8|9233.3|9237|9234.6|9237.3|9235.1|9233.1|9231.2|476
1644426600000|2022-02-09 17:10:00|9236.9|9234.5|9239.1|9236.7|9239.6|9237.6|9236.4|9234.4|388
1644426900000|2022-02-09 17:15:00|9239.4|9237|9238.4|9236.9|9239.7|9237.6|9238|9236|255
1644427200000|2022-02-09 17:20:00|9238.3|9236.8|9238.5|9237|9239.3|9237.5|9238|9236|220
1644427500000|2022-02-09 17:25:00|9238.6|9237.1|9235|9233.5|9238.7|9237.2|9234.9|9233.4|258
1644427800000|2022-02-09 17:30:00|9234.9|9233.4|9234.2|9231.8|9237.6|9235.7|9232.6|9230.6|984
1644428100000|2022-02-09 17:35:00|9234.1|9231.7|9230.2|9227.8|9234.6|9232.5|9227.9|9225.9|874
1644428400000|2022-02-09 17:40:00|9230.1|9227.7|9230.9|9228.5|9231.7|9229.6|9227.3|9225.4|410
1644428700000|2022-02-09 17:45:00|9230.4|9228.9|9232.2|9230.7|9233.3|9231.2|9230.4|9228.5|503
1644429000000|2022-02-09 17:50:00|9232.8|9230.4|9234.8|9232.4|9235.3|9233.2|9232.4|9230.4|529
1644429300000|2022-02-09 17:55:00|9234.7|9232.3|9235|9232.6|9236.2|9234.1|9234|9232|414
1644429600000|2022-02-09 18:00:00|9234.5|9233|9233.6|9231.2|9235.6|9233.5|9231.2|9228.8|680
1644429900000|2022-02-09 18:05:00|9233.7|9231.3|9234.4|9232|9234.9|9233.1|9232.4|9230.2|496
1644430200000|2022-02-09 18:10:00|9234.3|9231.9|9235.8|9233.4|9236.2|9234.3|9233.6|9231.6|289
1644430500000|2022-02-09 18:15:00|9235.7|9233.3|9233.1|9231.6|9235.8|9233.8|9232.6|9230.7|286
1644430800000|2022-02-09 18:20:00|9233.2|9231.7|9232.4|9230.9|9233.5|9231.7|9232.1|9230.2|213
1644431100000|2022-02-09 18:25:00|9232.5|9231|9233.7|9231.3|9234.3|9232.4|9231.7|9229.6|222
1644431400000|2022-02-09 18:30:00|9233.6|9231.2|9234.6|9233.1|9235.8|9234|9233.5|9231.1|230
1644431700000|2022-02-09 18:35:00|9234.7|9233.2|9238|9236.5|9238.7|9236.6|9234.7|9233.2|263
1644432000000|2022-02-09 18:40:00|9238.1|9236.6|9241.3|9239.8|9241.9|9240.4|9236.9|9235.4|348
1644432300000|2022-02-09 18:45:00|9241.4|9239.9|9238.5|9237|9241.4|9239.9|9238.2|9236.3|174
1644432600000|2022-02-09 18:50:00|9238.4|9236.9|9239|9237.5|9240.1|9238.2|9238.2|9236.3|205
1644432900000|2022-02-09 18:55:00|9238.9|9237.4|9238.1|9236.6|9239.1|9237.6|9237.7|9235.9|165
1644433200000|2022-02-09 19:00:00|9238|9236.5|9239.8|9238.3|9240.5|9238.8|9237.7|9236.2|255
1644433500000|2022-02-09 19:05:00|9239.7|9238.2|9238.8|9237.3|9239.7|9238.2|9238.2|9236.4|236
1644433800000|2022-02-09 19:10:00|9238.9|9237.4|9238.4|9236.9|9240.4|9238.4|9238.2|9236.3|227
1644434100000|2022-02-09 19:15:00|9238.5|9237|9238.3|9236.8|9239.5|9237.6|9238.1|9236.2|194
1644434400000|2022-02-09 19:20:00|9238.2|9236.7|9239.8|9238.3|9240.3|9238.3|9237.9|9236.1|158
1644434700000|2022-02-09 19:25:00|9239.7|9238.2|9239.7|9238.2|9240.3|9238.4|9238.8|9237|185
1644435000000|2022-02-09 19:30:00|9239.8|9238.3|9239.3|9237.8|9240.5|9238.5|9238.8|9237.1|183
1644435300000|2022-02-09 19:35:00|9239.2|9237.7|9239.7|9238.2|9240.3|9238.4|9238.6|9236.8|165
1644435600000|2022-02-09 19:40:00|9239.8|9238.3|9238.5|9237|9240.2|9238.3|9237.9|9236.3|122
1644435900000|2022-02-09 19:45:00|9238.4|9236.9|9236.7|9235.2|9238.4|9236.9|9236.6|9234.7|160
1644436200000|2022-02-09 19:50:00|9236.8|9235.3|9236.1|9234.6|9237.7|9235.9|9235.7|9234|190
1644436500000|2022-02-09 19:55:00|9236|9234.5|9238.1|9236.6|9238.1|9236.6|9235.6|9233.9|268
1644436800000|2022-02-09 20:00:00|9238.2|9236.7|9238.3|9236.8|9239.4|9237.6|9238|9236.1|277
1644437100000|2022-02-09 20:05:00|9238.2|9236.7|9240.8|9239.3|9241.3|9239.5|9238.1|9236.6|193
1644437400000|2022-02-09 20:10:00|9240.9|9239.4|9242.4|9240.9|9243.1|9241|9240.6|9238.8|249
1644437700000|2022-02-09 20:15:00|9242.2|9240.7|9246.7|9244.3|9248.3|9246.2|9241.7|9239.8|467
1644438000000|2022-02-09 20:20:00|9246.8|9244.4|9246.3|9244.8|9247.3|9245.2|9244.9|9243|272
1644438300000|2022-02-09 20:25:00|9246.8|9244.4|9245.5|9243.1|9247.8|9245.7|9245.5|9243.1|214
1644438600000|2022-02-09 20:30:00|9245.6|9243.2|9244.7|9242.3|9246.5|9244.3|9243.9|9241.9|311
1644438900000|2022-02-09 20:35:00|9244.2|9242.7|9243.3|9241.8|9245.6|9243.2|9243|9241.1|216
1644439200000|2022-02-09 20:40:00|9243.2|9241.7|9244.2|9241.8|9244.6|9242.8|9242.6|9240.7|268
1644439500000|2022-02-09 20:45:00|9244.1|9241.7|9243.1|9241.6|9244.6|9242.6|9242.8|9241.1|221
1644439800000|2022-02-09 20:50:00|9243|9241.5|9243.2|9240.8|9243.8|9241.9|9242|9240.1|395
1644440100000|2022-02-09 20:55:00|9242.8|9240.4|9241.9|9240.4|9242.9|9241.1|9241.2|9239.4|329
1644440400000|2022-02-09 21:00:00|9242.1|9239.7|9242.1|9240.6|9242.9|9241.1|9241.4|9239.7|198
1644440700000|2022-02-09 21:05:00|9242.2|9240.7|9242.4|9240.9|9242.7|9241|9241.5|9239.6|143
1644441000000|2022-02-09 21:10:00|9242.5|9241|9243.5|9242|9244|9242.1|9242.4|9240.5|84
1644441300000|2022-02-09 21:15:00|9243.4|9241.9|9242.9|9240.5|9244.1|9242.2|9242.3|9240.4|98
1644441600000|2022-02-09 21:20:00|9242.8|9240.4|9242.2|9239.8|9243|9241.1|9241.8|9239.4|126
1644441900000|2022-02-09 21:25:00|9241.7|9240.2|9244|9241.6|9244.4|9242.4|9241.7|9239.9|167
1644442200000|2022-02-09 21:30:00|9243.8|9241.4|9245.5|9243.1|9246|9243.9|9243.5|9241.3|104
1644442500000|2022-02-09 21:35:00|9245.4|9243|9244.9|9243.4|9245.5|9243.6|9244.7|9242.7|99
1644442800000|2022-02-09 21:40:00|9244.8|9243.3|9244.5|9242.1|9247.2|9244.8|9244.5|9242.1|101
1644443100000|2022-02-09 21:45:00|9244.3|9241.9|9243.8|9242.3|9244.6|9242.5|9243.8|9241.5|106
1644443400000|2022-02-09 21:50:00|9243.7|9242.2|9243.2|9240.8|9244.3|9242.4|9242.7|9240.3|121
1644443700000|2022-02-09 21:55:00|9243.3|9240.3|9246.8|9241.8|9246.8|9241.8|9242.1|9239.7|289
1644444000000|2022-02-09 22:00:00|9246.3|9241.3|9247.9|9242.9|9248.2|9243.2|9245.9|9240.9|61
1644444300000|2022-02-09 22:05:00|9248.4|9243.4|9247.6|9242.6|9248.4|9243.4|9247.2|9242.2|33
1644444600000|2022-02-09 22:10:00|9247.3|9242.3|9247.2|9242.2|9248.7|9243.7|9246.9|9241.9|138
1644444900000|2022-02-09 22:15:00|9247.3|9242.3|9247.3|9242.3|9247.7|9242.7|9246.7|9241.7|75
1644445200000|2022-02-09 22:20:00|9246.9|9241.9|9247.4|9242.4|9248.2|9243.2|9246.8|9241.8|61
1644445500000|2022-02-09 22:25:00|9247.1|9242.1|9247.2|9242.2|9248.8|9243.8|9245.9|9240.9|77
1644445800000|2022-02-09 22:30:00|9247.3|9242.3|9244.7|9239.7|9247.3|9242.3|9243.9|9238.9|183
1644446100000|2022-02-09 22:35:00|9243.8|9238.8|9244.3|9239.3|9245.2|9240.2|9243.6|9238.6|130
1644446400000|2022-02-09 22:40:00|9244.2|9239.2|9245|9240|9246|9241|9243.8|9238.8|150
1644446700000|2022-02-09 22:45:00|9244|9239|9244.2|9239.2|9245.9|9240.9|9242.6|9237.6|225
1644447000000|2022-02-09 22:50:00|9244.4|9239.4|9244.5|9239.5|9246.5|9241.5|9243.3|9238.3|162
1644447300000|2022-02-09 22:55:00|9243.9|9238.9|9245.5|9240.5|9246.5|9241.5|9243.7|9238.7|149
1644447600000|2022-02-09 23:00:00|9245.7|9240.7|9243.4|9240.7|9246|9241|9242.6|9238.4|349
1644447900000|2022-02-09 23:05:00|9243.3|9240.8|9244.1|9240.9|9244.6|9241.6|9243.1|9240.4|225
1644448200000|2022-02-09 23:10:00|9243.8|9241.2|9244.2|9241.7|9244.6|9241.8|9243.6|9240.8|189
1644448500000|2022-02-09 23:15:00|9244.3|9241.8|9245|9242.6|9245.5|9243.1|9244.3|9241.8|168
1644448800000|2022-02-09 23:20:00|9244.9|9242.5|9244.1|9241.7|9245|9242.6|9244|9241.6|114
1644449100000|2022-02-09 23:25:00|9244.2|9241.8|9244.5|9242.1|9245|9242.6|9244|9241.8|74
1644449400000|2022-02-09 23:30:00|9244.6|9242.2|9244.4|9242|9245|9242.3|9244.4|9241.6|59
1644449700000|2022-02-09 23:35:00|9244.5|9242.1|9243.4|9241|9244.5|9242.3|9243|9240.6|124
1644450000000|2022-02-09 23:40:00|9243.5|9241.1|9244.4|9242|9244.6|9242|9242.7|9240.7|88
1644450300000|2022-02-09 23:45:00|9244.3|9241.9|9243.9|9241.5|9245|9242.1|9243.3|9240|74
1644450600000|2022-02-09 23:50:00|9244|9241.6|9244|9241.6|9244|9242|9243.3|9241.4|54
1644450900000|2022-02-09 23:55:00|9243.5|9242|9244.1|9241.7|9244.3|9242.2|9242.8|9240.7|69
1644451200000|2022-02-10 00:00:00|9244.2|9241.8|9245.4|9243|9245.9|9243.5|9244.1|9241.7|181
1644451500000|2022-02-10 00:05:00|9245.5|9243.1|9245.6|9243.2|9245.7|9243.6|9244.9|9242.7|145
1644451800000|2022-02-10 00:10:00|9245.5|9243.1|9244.2|9241.8|9245.6|9243.6|9243.4|9241.1|140
1644452100000|2022-02-10 00:15:00|9244.4|9242|9244.7|9243.2|9245.3|9243.4|9244.1|9241.7|128
1644452400000|2022-02-10 00:20:00|9245.1|9242.7|9244.8|9243.3|9245.7|9243.8|9244.5|9242.3|128
1644452700000|2022-02-10 00:25:00|9244.9|9243.4|9244.8|9242.4|9245.5|9243.6|9244.4|9242.1|130
1644453000000|2022-02-10 00:30:00|9244.7|9242.3|9244.9|9243.4|9245.4|9243.4|9243.7|9241.6|192
1644453300000|2022-02-10 00:35:00|9245|9243.5|9247.4|9245|9247.4|9245.4|9244.9|9242.9|184
1644453600000|2022-02-10 00:40:00|9247.5|9245.1|9248.3|9245.9|9248.4|9246|9246.8|9245|205
1644453900000|2022-02-10 00:45:00|9248.4|9246|9248|9245.6|9249|9247|9247.6|9245.5|209
1644454200000|2022-02-10 00:50:00|9247.9|9245.5|9245.8|9244.3|9248|9246.1|9245.8|9243.9|300
1644454500000|2022-02-10 00:55:00|9246.2|9243.8|9246.8|9245.3|9248.3|9246.2|9245.8|9243.4|203
1644454800000|2022-02-10 01:00:00|9246.7|9245.2|9244.4|9242|9247.5|9245.6|9243.6|9241.7|234
1644455100000|2022-02-10 01:05:00|9244|9242.5|9243.3|9240.9|9244.8|9242.9|9242.9|9240.8|159
1644455400000|2022-02-10 01:10:00|9243.4|9241|9245.3|9242.9|9245.3|9242.9|9243.1|9240.8|232
1644455700000|2022-02-10 01:15:00|9245.2|9242.8|9244.3|9241.9|9245.2|9243|9243.7|9241.3|227
1644456000000|2022-02-10 01:20:00|9244.2|9241.8|9245.2|9242.8|9245.2|9243.2|9243.8|9241.5|245
1644456300000|2022-02-10 01:25:00|9245.1|9242.7|9244.4|9242|9245.2|9242.9|9243|9241.1|233
1644456600000|2022-02-10 01:30:00|9243.9|9242.4|9243.4|9241.9|9244.2|9242.4|9243.2|9241.5|108
1644456900000|2022-02-10 01:35:00|9243.5|9242|9243.4|9241.9|9244.3|9242.5|9242.6|9240.9|122
1644457200000|2022-02-10 01:40:00|9243.5|9242|9244.2|9241.8|9244.3|9242.3|9242.7|9240.8|103
1644457500000|2022-02-10 01:45:00|9243.8|9242.3|9243.2|9240.8|9244.3|9242.4|9243.2|9240.8|79
1644457800000|2022-02-10 01:50:00|9242.8|9241.3|9242.9|9241.4|9243.6|9241.6|9242.5|9240.7|95
1644458100000|2022-02-10 01:55:00|9242.8|9241.3|9242.7|9241.2|9243.7|9241.8|9242.5|9240.5|151
1644458400000|2022-02-10 02:00:00|9242.8|9241.3|9243.4|9241.9|9244|9242.1|9242.1|9240.2|178
1644458700000|2022-02-10 02:05:00|9243.3|9241.8|9244.8|9242.4|9244.8|9242.9|9243.3|9241.5|182
1644459000000|2022-02-10 02:10:00|9244.3|9242.8|9246.3|9243.9|9246.3|9244.2|9244.1|9242.3|231
1644459300000|2022-02-10 02:15:00|9246.2|9243.8|9246.7|9244.3|9246.8|9244.8|9245.8|9243.7|146
1644459600000|2022-02-10 02:20:00|9246.8|9244.4|9248.2|9245.8|9248.3|9246.2|9246.2|9244.2|134
1644459900000|2022-02-10 02:25:00|9248.1|9245.7|9247.2|9244.8|9248.3|9246.3|9246.4|9244.3|137
1644460200000|2022-02-10 02:30:00|9247|9244.6|9244.2|9242.7|9247|9244.7|9244|9241.9|153
1644460500000|2022-02-10 02:35:00|9244.6|9242.2|9242.6|9241.1|9244.7|9242.6|9242.2|9240.2|178
1644460800000|2022-02-10 02:40:00|9242.8|9240.4|9242.5|9241|9243.1|9241.1|9241.8|9239.7|111
1644461100000|2022-02-10 02:45:00|9242.6|9241.1|9241.3|9238.9|9242.6|9241.1|9240.9|9238.9|113
1644461400000|2022-02-10 02:50:00|9241.4|9239|9239.1|9237.6|9241.4|9239.4|9238.9|9237.2|213
1644461700000|2022-02-10 02:55:00|9239|9237.5|9238.6|9237.1|9239.9|9238|9237.4|9235.6|200
1644462000000|2022-02-10 03:00:00|9238.7|9237.2|9239.1|9237.6|9239.8|9238|9238.6|9236.9|110
1644462300000|2022-02-10 03:05:00|9239.2|9237.7|9238.7|9237.2|9239.4|9237.9|9238.3|9236.6|103
1644462600000|2022-02-10 03:10:00|9238.8|9237.3|9239.6|9237.2|9239.7|9237.8|9237.5|9235.6|162
1644462900000|2022-02-10 03:15:00|9239.7|9237.3|9238.4|9236.9|9239.7|9237.4|9238.2|9236.3|106
1644463200000|2022-02-10 03:20:00|9238.3|9236.8|9238|9235.6|9238.4|9236.8|9237.4|9235.4|85
1644463500000|2022-02-10 03:25:00|9237.9|9235.5|9240.6|9238.2|9240.7|9238.3|9237.5|9235.4|168
1644463800000|2022-02-10 03:30:00|9240.5|9238.1|9240.1|9237.7|9240.7|9238.7|9239.3|9237.3|140
1644464100000|2022-02-10 03:35:00|9240.2|9237.8|9240.5|9238.1|9240.7|9238.7|9239.8|9237.6|123
1644464400000|2022-02-10 03:40:00|9240.4|9238|9240.3|9237.9|9240.7|9238.7|9239.5|9237.4|134
1644464700000|2022-02-10 03:45:00|9240.4|9238|9240.2|9238.7|9241.5|9239.5|9240|9237.8|93
1644465000000|2022-02-10 03:50:00|9240.1|9238.6|9239.4|9237.9|9240.5|9238.8|9239.2|9237.5|97
1644465300000|2022-02-10 03:55:00|9239.3|9237.8|9238.8|9237.3|9239.8|9237.9|9238.1|9236.1|110
1644465600000|2022-02-10 04:00:00|9239.1|9237.6|9237.6|9236.1|9239.5|9237.6|9237.6|9235.9|115
1644465900000|2022-02-10 04:05:00|9237.7|9236.2|9238|9236.5|9239|9237|9237.7|9235.9|99
1644466200000|2022-02-10 04:10:00|9238.4|9236|9239.3|9237.8|9239.9|9237.9|9237.9|9235.9|97
1644466500000|2022-02-10 04:15:00|9239.4|9237.9|9239.4|9237.9|9239.9|9238.1|9239|9237.1|82
1644466800000|2022-02-10 04:20:00|9239.3|9237.8|9239.7|9238.2|9240.2|9238.2|9239.2|9237.2|85
1644467100000|2022-02-10 04:25:00|9240.2|9237.8|9240.6|9238.2|9240.8|9238.9|9239.4|9237.5|130
1644467400000|2022-02-10 04:30:00|9240.3|9238.8|9241.5|9240|9242.7|9240.6|9240.2|9238.3|186
1644467700000|2022-02-10 04:35:00|9242|9239.6|9241.9|9240.4|9242.7|9240.7|9241.2|9239.3|153
1644468000000|2022-02-10 04:40:00|9241.8|9240.3|9243.1|9240.7|9243.2|9241.4|9241.8|9239.9|142
1644468300000|2022-02-10 04:45:00|9243|9240.6|9243.6|9242.1|9244.5|9242.4|9242.6|9240.6|206
1644468600000|2022-02-10 04:50:00|9243.7|9242.2|9243.8|9241.4|9244.2|9242.2|9243.2|9241.3|155
1644468900000|2022-02-10 04:55:00|9243.9|9241.5|9243.5|9242|9244|9242.1|9243.2|9241.2|87
1644469200000|2022-02-10 05:00:00|9243.4|9241.9|9242.9|9241.4|9244.3|9242.4|9242.8|9240.8|83
1644469500000|2022-02-10 05:05:00|9242.8|9241.3|9243|9240.6|9243.2|9241.7|9242.6|9240.6|54
1644469800000|2022-02-10 05:10:00|9243.1|9240.7|9243|9241.5|9243.6|9241.7|9242.2|9240.3|81
1644470100000|2022-02-10 05:15:00|9243.1|9241.6|9244.5|9243|9245|9243.1|9243|9241.2|112
1644470400000|2022-02-10 05:20:00|9244.4|9242.9|9244.4|9242.9|9245.1|9243.2|9244.2|9242.3|56
1644470700000|2022-02-10 05:25:00|9244.3|9242.8|9244.6|9242.2|9244.9|9243|9243.7|9241.7|86
1644471000000|2022-02-10 05:30:00|9244.5|9242.1|9244.6|9242.2|9244.8|9243|9243.7|9241.8|119
1644471300000|2022-02-10 05:35:00|9244.5|9242.1|9244|9241.6|9244.6|9242.2|9243|9241|103
1644471600000|2022-02-10 05:40:00|9243.9|9241.5|9243.8|9241.4|9244.2|9242.2|9243.3|9241.4|67
1644471900000|2022-02-10 05:45:00|9243.9|9241.5|9243.2|9241.7|9244|9241.9|9242.6|9240.7|141
1644472200000|2022-02-10 05:50:00|9243.4|9241.9|9244.6|9243.1|9245.1|9243.2|9243.2|9241.7|75
1644472500000|2022-02-10 05:55:00|9244.7|9243.2|9245.8|9243.4|9246.5|9244.6|9243.7|9241.8|165
1644472800000|2022-02-10 06:00:00|9245.7|9243.3|9244.9|9242.5|9246.4|9244.4|9244.3|9242.3|197
1644473100000|2022-02-10 06:05:00|9245|9242.6|9243.6|9241.2|9245.6|9243.4|9243.1|9240.7|217
1644473400000|2022-02-10 06:10:00|9243.7|9241.3|9244.2|9241.8|9245.1|9243.2|9243.4|9241.3|224
1644473700000|2022-02-10 06:15:00|9244.1|9241.7|9244|9241.6|9244.4|9242.6|9242.9|9240.5|200
1644474000000|2022-02-10 06:20:00|9244.1|9241.7|9244.7|9242.3|9244.8|9242.7|9242.7|9241.2|222
1644474300000|2022-02-10 06:25:00|9244.6|9242.2|9245.4|9243|9246.1|9244.1|9244.3|9242|216
1644474600000|2022-02-10 06:30:00|9245.3|9242.9|9243.8|9242.3|9245.3|9243.1|9243.7|9241.7|156
1644474900000|2022-02-10 06:35:00|9243.9|9242.4|9242.9|9241.4|9244.2|9242.5|9242.1|9239.8|199
1644475200000|2022-02-10 06:40:00|9242.7|9241.2|9242.2|9239.8|9243.1|9241.3|9241.7|9239.5|199
1644475500000|2022-02-10 06:45:00|9242.3|9239.9|9242|9240.5|9242.5|9240.5|9241.5|9239.6|137
1644475800000|2022-02-10 06:50:00|9241.9|9240.4|9241.6|9240.1|9242.6|9240.6|9241|9239.1|200
1644476100000|2022-02-10 06:55:00|9242.1|9239.7|9242.3|9239.9|9242.5|9240.5|9241|9238.9|181
1644476400000|2022-02-10 07:00:00|9241.8|9240.3|9241.1|9239.6|9243.1|9241.2|9240.5|9238.7|290
1644476700000|2022-02-10 07:05:00|9241|9239.5|9241.4|9239.9|9242.1|9240.6|9239.8|9238.1|251
1644477000000|2022-02-10 07:10:00|9241.5|9240|9239.3|9237.8|9242.1|9240.2|9239.2|9237.4|210
1644477300000|2022-02-10 07:15:00|9239.4|9237.9|9239.5|9238|9240.4|9238.7|9239.1|9237.3|213
1644477600000|2022-02-10 07:20:00|9239.4|9237.9|9240.1|9238.6|9241.2|9239.2|9237.9|9235.8|320
1644477900000|2022-02-10 07:25:00|9240.6|9238.2|9241.3|9239.8|9242.3|9240.4|9239.9|9238.2|291
1644478200000|2022-02-10 07:30:00|9241.4|9239.9|9238.8|9236.4|9241.6|9239.9|9237.7|9235.6|216
1644478500000|2022-02-10 07:35:00|9238.1|9236.6|9238.3|9236.8|9239.8|9237.8|9237.5|9236|341
1644478800000|2022-02-10 07:40:00|9238.2|9236.7|9236.6|9235.1|9239.4|9237.4|9236.3|9234.6|253
1644479100000|2022-02-10 07:45:00|9236.7|9235.2|9237.4|9235.9|9239.1|9237.6|9236.6|9234.8|281
1644479400000|2022-02-10 07:50:00|9237.5|9236|9238.8|9237.3|9239|9237.3|9236.5|9234.6|299
1644479700000|2022-02-10 07:55:00|9238.7|9237.2|9236.4|9234.9|9239.7|9238.1|9236.3|9234.5|300
1644480000000|2022-02-10 08:00:00|9236.5|9235|9237.1|9235.6|9237.6|9235.6|9234|9231.6|537
1644480300000|2022-02-10 08:05:00|9237.6|9235.2|9236.8|9234.4|9239.7|9237.8|9235.2|9233.2|627
1644480600000|2022-02-10 08:10:00|9236.1|9234.6|9236|9234.5|9237.4|9235.6|9235.4|9233.5|459
1644480900000|2022-02-10 08:15:00|9236.1|9234.6|9235|9233.5|9237.2|9235.3|9234.9|9233.1|409
1644481200000|2022-02-10 08:20:00|9235.1|9233.6|9239.7|9237.3|9239.9|9237.9|9234.9|9233|334
1644481500000|2022-02-10 08:25:00|9239.8|9237.4|9240.3|9238.8|9243.9|9241.9|9239.2|9237.3|480
1644481800000|2022-02-10 08:30:00|9240.8|9238.4|9240.8|9238.4|9242|9240|9239.4|9237|653
1644482100000|2022-02-10 08:35:00|9240.7|9238.3|9242.4|9240|9242.5|9240.7|9238.8|9236.9|446
1644482400000|2022-02-10 08:40:00|9241.8|9240.3|9241.7|9240.2|9243.8|9242|9241.4|9239.7|425
1644482700000|2022-02-10 08:45:00|9241.6|9240.1|9239.8|9237.4|9243.7|9241.8|9239|9237.4|501
1644483000000|2022-02-10 08:50:00|9239.7|9237.3|9234.2|9231.8|9239.7|9238|9231.7|9229.3|575
1644483300000|2022-02-10 08:55:00|9234.1|9231.7|9233.4|9231.9|9236.4|9234.4|9233|9231.2|423
1644483600000|2022-02-10 09:00:00|9233.5|9232|9234.7|9232.3|9236|9234.1|9231.6|9229.5|770
1644483900000|2022-02-10 09:05:00|9234.3|9232.8|9233.9|9232.4|9238.8|9237|9232.8|9230.9|766
1644484200000|2022-02-10 09:10:00|9233.8|9232.3|9234|9232.5|9236.6|9234.8|9233|9231.1|562
1644484500000|2022-02-10 09:15:00|9233.9|9232.4|9235.7|9234.2|9236.4|9234.5|9232.1|9230.3|495
1644484800000|2022-02-10 09:20:00|9235.2|9233.7|9236.2|9234.7|9237.6|9235.9|9234.5|9232.6|437
1644485100000|2022-02-10 09:25:00|9236.3|9234.8|9234.2|9232.7|9237.9|9236.1|9232.5|9230.5|444
1644485400000|2022-02-10 09:30:00|9234.3|9232.8|9240.1|9237.7|9240.6|9238.8|9234.3|9232.8|513
1644485700000|2022-02-10 09:35:00|9240.4|9238|9236.3|9233.9|9241.4|9239.4|9234.9|9232.9|564
1644486000000|2022-02-10 09:40:00|9236.4|9234|9236.4|9234|9236.6|9234.7|9234.6|9232.6|390
1644486300000|2022-02-10 09:45:00|9236.3|9233.9|9237|9235.5|9238.6|9236.7|9235.2|9233.6|413
1644486600000|2022-02-10 09:50:00|9237.5|9235.1|9236|9234.5|9238.4|9236.5|9236|9233.9|387
1644486900000|2022-02-10 09:55:00|9235.9|9234.4|9236|9234.5|9238.1|9236.2|9235.1|9233.5|284
1644487200000|2022-02-10 10:00:00|9235.9|9234.4|9235.2|9233.7|9236.9|9235|9234.9|9232.9|359
1644487500000|2022-02-10 10:05:00|9235.1|9233.6|9235.2|9233.7|9235.5|9233.8|9232.7|9230.6|356
1644487800000|2022-02-10 10:10:00|9235.4|9233.9|9235.6|9234.1|9236.5|9234.8|9233.9|9231.6|299
1644488100000|2022-02-10 10:15:00|9235.7|9234.2|9236|9234.5|9236.6|9234.7|9234.5|9232.6|408
1644488400000|2022-02-10 10:20:00|9236.3|9234.8|9238.5|9237|9240|9238.4|9236.1|9234.4|280
1644488700000|2022-02-10 10:25:00|9238.6|9237.1|9243.1|9240.7|9243.3|9241.3|9238.5|9237|313
1644489000000|2022-02-10 10:30:00|9243.2|9240.8|9240|9238.5|9244.1|9241.8|9238.9|9237.3|495
1644489300000|2022-02-10 10:35:00|9240.1|9238.6|9237.7|9236.2|9240.6|9238.8|9237.6|9235.7|443
1644489600000|2022-02-10 10:40:00|9238.2|9235.8|9235.9|9234.4|9238.8|9237.3|9235.3|9233.5|332
1644489900000|2022-02-10 10:45:00|9235.8|9234.3|9235|9233.5|9237|9235.5|9234.5|9233|242
1644490200000|2022-02-10 10:50:00|9235.1|9233.6|9236|9234.5|9237|9235.5|9233.4|9231.4|326
1644490500000|2022-02-10 10:55:00|9235.9|9234.4|9240|9238.5|9240.9|9239.2|9235.2|9233.7|325
1644490800000|2022-02-10 11:00:00|9239.8|9238.3|9240|9238.5|9240.8|9239.3|9238.2|9236.2|337
1644491100000|2022-02-10 11:05:00|9240.1|9238.6|9240.9|9239.4|9242.3|9240.3|9240.1|9238.2|257
1644491400000|2022-02-10 11:10:00|9240.6|9239.1|9241.2|9238.8|9241.5|9239.6|9239.1|9237.3|341
1644491700000|2022-02-10 11:15:00|9241.1|9238.7|9240.5|9239|9243|9241.1|9239.6|9237.7|407
1644492000000|2022-02-10 11:20:00|9240.4|9238.9|9241.1|9239.6|9241.5|9240|9239.2|9237.7|250
1644492300000|2022-02-10 11:25:00|9241.3|9239.8|9248.9|9247.4|9250.1|9248.1|9241.1|9239.4|359
1644492600000|2022-02-10 11:30:00|9249.2|9246.8|9250.9|9248.5|9251.7|9249.7|9247.4|9245.6|392
1644492900000|2022-02-10 11:35:00|9250.8|9248.4|9250.1|9247.7|9251|9248.9|9248.6|9246.6|280
1644493200000|2022-02-10 11:40:00|9250|9247.6|9250.3|9247.9|9250.9|9249|9247.4|9245.4|283
1644493500000|2022-02-10 11:45:00|9250.4|9248|9250.3|9248.8|9254.2|9252.2|9249.8|9248|299
1644493800000|2022-02-10 11:50:00|9250.2|9248.7|9250.7|9248.3|9250.8|9248.9|9248.4|9246.3|292
1644494100000|2022-02-10 11:55:00|9250.2|9248.7|9249.5|9248|9252.2|9250.2|9249.2|9247.7|259
1644494400000|2022-02-10 12:00:00|9249.7|9248.2|9246.9|9245.4|9250.3|9248.8|9246.8|9245.3|490
1644494700000|2022-02-10 12:05:00|9246.8|9245.3|9248.4|9246.9|9249.3|9247.8|9246.8|9245.2|255
1644495000000|2022-02-10 12:10:00|9248.5|9247|9247.7|9246.2|9248.9|9247.4|9246.2|9244.7|236
1644495300000|2022-02-10 12:15:00|9247.6|9246.1|9246.5|9245|9248|9246.5|9245.1|9243.6|345
1644495600000|2022-02-10 12:20:00|9246.9|9244.5|9245.2|9243.7|9247.5|9245.5|9244.8|9243.3|284
1644495900000|2022-02-10 12:25:00|9245.1|9243.6|9244.3|9242.8|9245.2|9243.7|9242.5|9240.8|314
1644496200000|2022-02-10 12:30:00|9244.4|9242.9|9245.3|9243.8|9246.5|9245|9243.9|9242.4|339
1644496500000|2022-02-10 12:35:00|9245.7|9243.3|9246.5|9245|9247.5|9245.8|9244.8|9243|499
1644496800000|2022-02-10 12:40:00|9246.4|9244.9|9246.2|9244.7|9247.6|9245.7|9244.9|9243|470
1644497100000|2022-02-10 12:45:00|9246.3|9244.8|9245.4|9243.9|9248.5|9246.8|9245.1|9243.4|376
1644497400000|2022-02-10 12:50:00|9245.5|9244|9245.1|9242.7|9246.4|9244.9|9244|9242.3|278
1644497700000|2022-02-10 12:55:00|9244.6|9243.1|9243.4|9241.9|9244.7|9243.1|9242.3|9240.8|408
1644498000000|2022-02-10 13:00:00|9243.5|9242|9242.6|9241.1|9245.6|9244.1|9242.4|9240.8|275
1644498300000|2022-02-10 13:05:00|9242.7|9241.2|9241.3|9238.9|9243.9|9242.4|9240.1|9238.6|312
1644498600000|2022-02-10 13:10:00|9241.2|9238.8|9242|9240.5|9243.1|9241.3|9238.9|9237.4|364
1644498900000|2022-02-10 13:15:00|9241.9|9240.4|9245|9242.6|9245|9243|9241.1|9239.6|481
1644499200000|2022-02-10 13:20:00|9244.8|9242.4|9243.7|9242.2|9245.7|9243.8|9242.1|9240.3|546
1644499500000|2022-02-10 13:25:00|9243.6|9242.1|9246.8|9241.8|9247.2|9242.4|9243.1|9240.1|452
1644499800000|2022-02-10 13:30:00|9247.2|9242.2|9284.9|9282.5|9286|9283.6|9247.1|9242.1|1852
1644500100000|2022-02-10 13:35:00|9285|9282.6|9271.1|9268.7|9286.5|9284.1|9269.9|9267.5|1598
1644500400000|2022-02-10 13:40:00|9271.5|9269.1|9282|9279.6|9283.6|9281.2|9271.5|9269.1|1353
1644500700000|2022-02-10 13:45:00|9281.9|9279.5|9287.2|9284.8|9289.6|9287.2|9278.5|9276.1|1224
1644501000000|2022-02-10 13:50:00|9287.4|9285|9285.2|9282.8|9290.8|9288.4|9284.7|9282.3|972
1644501300000|2022-02-10 13:55:00|9285.3|9282.9|9276.4|9274.9|9287|9284.6|9274.2|9271.9|1296
1644501600000|2022-02-10 14:00:00|9276.9|9274.5|9285.8|9283.4|9287.8|9285.5|9276.9|9274.5|1298
1644501900000|2022-02-10 14:05:00|9285.1|9283.6|9290.7|9288.3|9290.7|9288.7|9283|9281.1|1041
1644502200000|2022-02-10 14:10:00|9290.4|9288.9|9293.9|9292.4|9295.2|9292.8|9289.9|9287.5|1108
1644502500000|2022-02-10 14:15:00|9294.3|9291.9|9291.3|9288.9|9298.3|9295.9|9291|9288.6|996
1644502800000|2022-02-10 14:20:00|9291.1|9288.7|9295.1|9292.7|9297.7|9295.3|9287.9|9286|1005
1644503100000|2022-02-10 14:25:00|9294.4|9292.9|9295.6|9293.2|9298.1|9296.1|9292.6|9290.7|999
1644503400000|2022-02-10 14:30:00|9295.5|9293.1|9289.2|9286.8|9296.6|9294.7|9288.5|9286.2|1144
1644503700000|2022-02-10 14:35:00|9289.3|9286.9|9283.4|9281|9291.1|9289|9282.8|9280.7|940
1644504000000|2022-02-10 14:40:00|9284|9281.9|9285.2|9282.8|9285.8|9283.7|9279.6|9277.2|1101
1644504300000|2022-02-10 14:45:00|9284.9|9282.5|9284.3|9282.8|9289|9287|9281.2|9279|854
1644504600000|2022-02-10 14:50:00|9284.2|9282.7|9281.6|9280.1|9284.6|9283|9279.7|9277.9|743
1644504900000|2022-02-10 14:55:00|9281.7|9280.2|9273.2|9271.7|9282.4|9280.9|9272.3|9270|726
1644505200000|2022-02-10 15:00:00|9273|9271.5|9259.2|9256.8|9273.1|9271.6|9258.1|9256.2|1094
1644505500000|2022-02-10 15:05:00|9258.8|9257.3|9249.4|9247.9|9260.4|9258.5|9247|9244.8|1128
1644505800000|2022-02-10 15:10:00|9249.3|9247.8|9248.1|9245.7|9251.1|9249.1|9245.2|9242.9|1260
1644506100000|2022-02-10 15:15:00|9247.7|9246.2|9250.9|9248.5|9250.9|9249.2|9245.9|9244.1|862
1644506400000|2022-02-10 15:20:00|9251|9248.6|9252.6|9250.2|9253.7|9251.3|9248.1|9246.2|896
1644506700000|2022-02-10 15:25:00|9252.7|9250.3|9249.1|9246.7|9254.3|9252.2|9247.6|9245.2|829
1644507000000|2022-02-10 15:30:00|9249|9246.6|9238.2|9236.7|9249.7|9247.4|9233.9|9231.7|1249
1644507300000|2022-02-10 15:35:00|9238.1|9236.6|9237.1|9234.7|9239.9|9237.9|9234.4|9232.8|999
1644507600000|2022-02-10 15:40:00|9236.6|9235.1|9238.1|9235.7|9240.1|9237.7|9235.8|9233.8|899
1644507900000|2022-02-10 15:45:00|9238.2|9235.8|9238.9|9236.5|9240.1|9238.1|9235.7|9233.3|807
1644508200000|2022-02-10 15:50:00|9238.8|9236.4|9242.6|9240.2|9246.1|9244.1|9237.5|9235.7|992
1644508500000|2022-02-10 15:55:00|9242.5|9240.1|9242.9|9241.4|9246.4|9244|9239.3|9237.6|987
1644508800000|2022-02-10 16:00:00|9243|9241.5|9241|9238.6|9244.3|9242.4|9239.2|9237.5|752
1644509100000|2022-02-10 16:05:00|9240.8|9238.4|9242.1|9240.6|9242.7|9240.7|9238|9236.4|659
1644509400000|2022-02-10 16:10:00|9242|9240.5|9236.6|9234.2|9243.4|9241.1|9231.4|9229.4|890
1644509700000|2022-02-10 16:15:00|9236.7|9234.3|9233.4|9231.9|9239|9236.9|9230.9|9228.8|961
1644510000000|2022-02-10 16:20:00|9233.5|9232|9235|9232.6|9238.1|9236|9232.8|9230.8|733
1644510300000|2022-02-10 16:25:00|9234.8|9232.4|9233.2|9230.8|9236.1|9234.4|9232.6|9230.7|797
1644510600000|2022-02-10 16:30:00|9232.7|9231.2|9233.2|9230.8|9235.8|9234|9232|9230.1|642
1644510900000|2022-02-10 16:35:00|9233.1|9230.7|9231|9228.6|9234.5|9232.8|9229.6|9227.5|734
1644511200000|2022-02-10 16:40:00|9231.1|9228.7|9230.1|9227.7|9234.5|9232.8|9229.7|9227.5|803
1644511500000|2022-02-10 16:45:00|9230.2|9227.8|9230.1|9227.7|9232.4|9230.4|9229.8|9227.5|676
1644511800000|2022-02-10 16:50:00|9230.2|9227.8|9230.4|9228|9234.1|9232.1|9229|9227.1|651
1644512100000|2022-02-10 16:55:00|9230.5|9228.1|9228.9|9227.4|9230.7|9228.3|9227.8|9225.7|708
1644512400000|2022-02-10 17:00:00|9229.4|9227|9234.1|9231.7|9235|9232.8|9229|9226.9|686
1644512700000|2022-02-10 17:05:00|9233.9|9231.5|9231.2|9229.7|9235.4|9233|9230.6|9228.9|643
1644513000000|2022-02-10 17:10:00|9231.1|9229.6|9232|9229.6|9233.2|9231|9230|9227.6|578
1644513300000|2022-02-10 17:15:00|9232.1|9229.7|9234.7|9233.2|9235.8|9233.5|9231.9|9229.5|605
1644513600000|2022-02-10 17:20:00|9234.6|9233.1|9239|9236.6|9240.3|9238.2|9234.2|9232.3|554
1644513900000|2022-02-10 17:25:00|9238.9|9236.5|9239|9236.6|9240.1|9237.9|9237.4|9235.4|470
1644514200000|2022-02-10 17:30:00|9239.1|9236.7|9241.3|9239.8|9242.2|9240.4|9238.5|9236.5|451
1644514500000|2022-02-10 17:35:00|9241.4|9239.9|9238.9|9237.4|9241.7|9239.9|9238.8|9236.9|378
1644514800000|2022-02-10 17:40:00|9238.8|9237.3|9239|9236.6|9239.4|9237.4|9237.6|9235.6|393
1644515100000|2022-02-10 17:45:00|9239.1|9236.7|9250.7|9248.3|9255.8|9254.3|9238.6|9236.5|1352
1644515400000|2022-02-10 17:50:00|9250.6|9248.2|9248.5|9246.1|9254.6|9252.3|9246.8|9244.4|1575
1644515700000|2022-02-10 17:55:00|9248.6|9246.2|9243.6|9242.1|9249.8|9247.4|9240.5|9238.6|1087
1644516000000|2022-02-10 18:00:00|9244.1|9241.7|9238.6|9236.2|9245.2|9242.8|9238|9235.6|1265
1644516300000|2022-02-10 18:05:00|9238.5|9236.1|9241.5|9239.1|9243.9|9241.8|9237.9|9235.5|1234
1644516600000|2022-02-10 18:10:00|9241.6|9239.2|9244.3|9241.9|9244.4|9242.3|9237.9|9235.5|1051
1644516900000|2022-02-10 18:15:00|9244.2|9241.8|9242.5|9240.1|9244.9|9242.9|9241.1|9239|954
1644517200000|2022-02-10 18:20:00|9242.6|9240.2|9240.9|9238.5|9244.3|9241.9|9240.3|9238.1|651
1644517500000|2022-02-10 18:25:00|9241|9238.6|9243.2|9240.8|9244.2|9242|9240|9237.8|733
1644517800000|2022-02-10 18:30:00|9243.4|9241|9241.6|9239.2|9244.3|9242.2|9239.9|9237.5|770
1644518100000|2022-02-10 18:35:00|9241.7|9239.3|9245|9242.6|9247.8|9245.6|9241.3|9238.9|842
1644518400000|2022-02-10 18:40:00|9244.9|9242.5|9244.8|9242.4|9245.8|9243.5|9241.8|9239.6|674
1644518700000|2022-02-10 18:45:00|9244.7|9242.3|9244.1|9241.7|9246.4|9244|9242.5|9240.6|690
1644519000000|2022-02-10 18:50:00|9244.2|9241.8|9244.4|9242.9|9247.3|9245|9243.3|9241.4|591
1644519300000|2022-02-10 18:55:00|9244.3|9242.8|9244.4|9242|9247.4|9245.3|9243.7|9242|566
1644519600000|2022-02-10 19:00:00|9244.3|9241.9|9246.4|9244.9|9246.7|9244.9|9243.2|9241.2|545
1644519900000|2022-02-10 19:05:00|9246.3|9244.8|9248.8|9246.4|9249.2|9247.1|9246.3|9244.4|498
1644520200000|2022-02-10 19:10:00|9248.6|9246.2|9250.4|9248.9|9251.5|9249.5|9247.7|9245.8|496
1644520500000|2022-02-10 19:15:00|9250.3|9248.8|9254.2|9251.8|9255.6|9253.2|9250.3|9248.8|653
1644520800000|2022-02-10 19:20:00|9254.3|9251.9|9247.9|9245.5|9254.4|9252.2|9247.8|9245.4|703
1644521100000|2022-02-10 19:25:00|9247.8|9245.4|9247.2|9244.8|9248.7|9246.6|9245.8|9243.5|601
1644521400000|2022-02-10 19:30:00|9247.1|9244.7|9249.9|9247.5|9250.5|9248.1|9246|9243.7|547
1644521700000|2022-02-10 19:35:00|9249.8|9247.4|9250.8|9248.4|9252|9249.6|9248.6|9246.4|617
1644522000000|2022-02-10 19:40:00|9250.7|9248.3|9256.2|9253.8|9256.6|9254.2|9250.6|9248.2|582
1644522300000|2022-02-10 19:45:00|9256.3|9253.9|9255.5|9253.1|9256.9|9254.7|9254.5|9252.5|505
1644522600000|2022-02-10 19:50:00|9255.4|9253|9257.7|9255.3|9258.6|9256.2|9255.4|9253|657
1644522900000|2022-02-10 19:55:00|9257.6|9255.2|9257.7|9256.2|9259|9256.8|9255.4|9253.4|692
1644523200000|2022-02-10 20:00:00|9257.8|9256.3|9260|9257.6|9260.6|9258.2|9257.1|9254.7|665
1644523500000|2022-02-10 20:05:00|9259.7|9257.3|9258.9|9256.5|9260.2|9257.8|9257.7|9255.3|574
1644523800000|2022-02-10 20:10:00|9259|9256.6|9259.1|9256.7|9260.1|9257.7|9257.1|9254.7|502
1644524100000|2022-02-10 20:15:00|9259|9256.6|9260.4|9258|9260.7|9258.7|9258.1|9256.1|435
1644524400000|2022-02-10 20:20:00|9260.3|9257.9|9258.6|9256.2|9260.8|9258.6|9258.3|9255.9|394
1644524700000|2022-02-10 20:25:00|9258.8|9256.4|9258.4|9256.9|9259.7|9257.8|9257.2|9254.8|542
1644525000000|2022-02-10 20:30:00|9258.5|9257|9261.4|9259|9261.9|9259.7|9257.5|9255.3|583
1644525300000|2022-02-10 20:35:00|9261.3|9258.9|9263.6|9261.2|9264.3|9262.2|9260|9258.1|693
1644525600000|2022-02-10 20:40:00|9263.5|9261.1|9263.6|9261.2|9264.9|9262.5|9263|9260.6|588
1644525900000|2022-02-10 20:45:00|9263|9261.5|9264.9|9262.5|9266.2|9263.8|9262.1|9260.1|524
1644526200000|2022-02-10 20:50:00|9264.5|9263|9267.4|9265|9267.9|9265.5|9264.2|9261.8|629
1644526500000|2022-02-10 20:55:00|9267.5|9265.1|9268.1|9266.6|9269.5|9267.6|9266.5|9264|483
1644526800000|2022-02-10 21:00:00|9268.6|9266.2|9267.5|9265.1|9269.5|9267.3|9265.6|9263.2|410
1644527100000|2022-02-10 21:05:00|9267.4|9265|9264.9|9262.5|9267.4|9265|9264.5|9262.1|237
1644527400000|2022-02-10 21:10:00|9265|9262.6|9265.9|9263.5|9265.9|9263.8|9264|9261.6|230
1644527700000|2022-02-10 21:15:00|9266|9263.6|9266.7|9264.3|9267.8|9265.6|9265.5|9263.5|289
1644528000000|2022-02-10 21:20:00|9266.8|9264.4|9273|9270.6|9273.2|9270.8|9266.8|9264.4|290
1644528300000|2022-02-10 21:25:00|9273.1|9270.7|9272.7|9270.3|9274.6|9272.4|9271.8|9269.4|445
1644528600000|2022-02-10 21:30:00|9272.5|9270.1|9269.2|9266.8|9272.7|9270.3|9268.9|9266.5|241
1644528900000|2022-02-10 21:35:00|9269.5|9267.1|9259.9|9257.5|9269.5|9267.1|9259.3|9257|331
1644529200000|2022-02-10 21:40:00|9260|9257.6|9258.2|9255.8|9261.7|9259.3|9257.4|9255.2|243
1644529500000|2022-02-10 21:45:00|9257.9|9255.5|9258|9255.6|9258.5|9256.1|9256.4|9253.8|408
1644529800000|2022-02-10 21:50:00|9257.9|9255.5|9254.3|9251.9|9257.9|9255.5|9253.4|9249.9|407
1644530100000|2022-02-10 21:55:00|9254.4|9251.7|9254.4|9251.6|9255.9|9252.9|9254.1|9250.3|440
1644530400000|2022-02-10 22:00:00|9254.8|9249.8|9253.9|9248.9|9255.3|9250.8|9252|9247|60
1644530700000|2022-02-10 22:05:00|9253.7|9248.7|9254.4|9249.4|9258.1|9253.1|9251.7|9246.7|129
1644531000000|2022-02-10 22:10:00|9254.8|9249.8|9254.4|9249.4|9256.3|9251.3|9252.6|9247.6|170
1644531300000|2022-02-10 22:15:00|9255|9250|9255|9250|9255.5|9250.5|9254.4|9249.4|58
1644531600000|2022-02-10 22:20:00|9255.1|9250.1|9254.8|9249.8|9257.5|9252.5|9251.7|9246.7|249
1644531900000|2022-02-10 22:25:00|9253.8|9248.8|9256|9251|9257.5|9252.5|9253.4|9248.4|124
1644532200000|2022-02-10 22:30:00|9256.3|9251.3|9256.5|9251.5|9257.9|9252.9|9253.6|9248.6|156
1644532500000|2022-02-10 22:35:00|9255.7|9250.7|9255.5|9250.5|9257.3|9252.3|9252.5|9247.5|224
1644532800000|2022-02-10 22:40:00|9255.6|9250.6|9255.3|9250.3|9256.3|9251.3|9253.3|9248.3|187
1644533100000|2022-02-10 22:45:00|9254.7|9249.7|9254.5|9249.5|9256.1|9251.1|9252.6|9247.6|268
1644533400000|2022-02-10 22:50:00|9254.8|9249.8|9254.6|9249.6|9256.3|9251.3|9249.5|9244.5|361
1644533700000|2022-02-10 22:55:00|9254.4|9249.4|9255.6|9250.6|9256.2|9251.2|9253.3|9248.3|361
1644534000000|2022-02-10 23:00:00|9255.5|9250.5|9259.5|9256|9259.9|9256.4|9254|9249|818
1644534300000|2022-02-10 23:05:00|9259.7|9256.1|9258.9|9255.3|9261.3|9257.5|9258.4|9254|533
1644534600000|2022-02-10 23:10:00|9258.8|9255.2|9255.9|9253.5|9259.2|9256.3|9255.5|9253.1|416
1644534900000|2022-02-10 23:15:00|9255.8|9253.4|9255.4|9253|9257.2|9254.8|9254.9|9252.5|275
1644535200000|2022-02-10 23:20:00|9255.2|9252.7|9255.6|9253.2|9256.5|9254.1|9254.7|9252.1|179
1644535500000|2022-02-10 23:25:00|9255.4|9253|9258.7|9256.3|9260.7|9258.3|9255.4|9253|171
1644535800000|2022-02-10 23:30:00|9258.8|9256.4|9260.4|9258|9262.2|9259.7|9258.5|9256|291
1644536100000|2022-02-10 23:35:00|9260.5|9258.1|9257.9|9255.5|9260.6|9258.2|9257.4|9255|199
1644536400000|2022-02-10 23:40:00|9258|9255.6|9254.3|9251.9|9258.4|9256|9253.9|9251.5|282
1644536700000|2022-02-10 23:45:00|9254.2|9251.8|9254|9252.5|9255.6|9253.1|9253|9250.6|242
1644537000000|2022-02-10 23:50:00|9254.5|9252.1|9256.7|9254.3|9257|9254.6|9253.8|9251.4|181
1644537300000|2022-02-10 23:55:00|9256.8|9254.4|9259.9|9257.5|9259.9|9258|9255.8|9253.4|214
1644537600000|2022-02-11 00:00:00|9260|9257.6|9261.8|9259.4|9262.2|9259.8|9259.3|9256.9|247
1644537900000|2022-02-11 00:05:00|9261.5|9259.1|9262.4|9260|9262.7|9260.7|9259.2|9256.8|281
1644538200000|2022-02-11 00:10:00|9262.3|9259.9|9262.6|9260.2|9263.8|9261.6|9261.6|9259.2|180
1644538500000|2022-02-11 00:15:00|9262.5|9260.1|9262.5|9260.1|9262.8|9260.4|9260.3|9257.9|261
1644538800000|2022-02-11 00:20:00|9262.6|9260.2|9267.5|9265.1|9270|9267.5|9262.4|9260|505
1644539100000|2022-02-11 00:25:00|9267.3|9264.9|9270.6|9268.2|9271|9268.9|9266.7|9264.3|382
1644539400000|2022-02-11 00:30:00|9270.7|9268.3|9268.8|9266.4|9271.1|9268.7|9266.9|9264.5|399
1644539700000|2022-02-11 00:35:00|9268.7|9266.3|9268.2|9265.8|9268.7|9266.3|9266.1|9263.7|267
1644540000000|2022-02-11 00:40:00|9268.3|9265.9|9271.2|9268.8|9271.2|9269|9266.7|9264.4|273
1644540300000|2022-02-11 00:45:00|9271|9268.6|9268|9265.6|9271.9|9269.5|9267.4|9265|386
1644540600000|2022-02-11 00:50:00|9268.1|9265.7|9267.1|9264.7|9269|9267.2|9266|9263.9|185
1644540900000|2022-02-11 00:55:00|9266.7|9264.6|9265.1|9263.6|9267|9264.9|9264.6|9262.4|172
1644541200000|2022-02-11 01:00:00|9265.2|9263.7|9266.1|9264.6|9268.2|9266.4|9264.9|9262.7|310
1644541500000|2022-02-11 01:05:00|9266.6|9264.2|9264.3|9261.9|9266.6|9264.5|9263.3|9261.3|270
1644541800000|2022-02-11 01:10:00|9264.2|9261.8|9266.5|9264.1|9267.6|9265.2|9264|9261.6|296
1644542100000|2022-02-11 01:15:00|9266.1|9263.7|9264.5|9262.1|9267|9264.6|9263.9|9261.5|282
1644542400000|2022-02-11 01:20:00|9264.6|9262.2|9264.7|9262.3|9265.3|9262.9|9262.9|9260.5|250
1644542700000|2022-02-11 01:25:00|9264.6|9262.2|9266.9|9264.5|9267|9264.6|9264.1|9261.7|168
1644543000000|2022-02-11 01:30:00|9267|9264.6|9266.9|9265.4|9268.1|9265.9|9266.1|9263.7|156
1644543300000|2022-02-11 01:35:00|9266.8|9265.3|9266.3|9264.8|9267.6|9265.6|9266.1|9264.1|127
1644543600000|2022-02-11 01:40:00|9266.2|9264.7|9261.7|9260.2|9266.6|9264.7|9260.4|9258.4|278
1644543900000|2022-02-11 01:45:00|9262.3|9259.9|9261.4|9259|9264.1|9262.2|9260.7|9258.6|266
1644544200000|2022-02-11 01:50:00|9261.5|9259.1|9260.9|9259.4|9261.5|9259.6|9259.4|9257.6|179
1644544500000|2022-02-11 01:55:00|9261.3|9258.9|9261.9|9260.4|9263.2|9260.8|9260.4|9258.4|216
1644544800000|2022-02-11 02:00:00|9262|9260.5|9263.9|9261.5|9264.7|9262.4|9261.9|9260.2|207
1644545100000|2022-02-11 02:05:00|9263.8|9261.4|9265.1|9262.7|9265.1|9262.7|9262.6|9260.5|200
1644545400000|2022-02-11 02:10:00|9265.2|9262.8|9264.9|9262.5|9266.8|9264.6|9264.5|9262.3|247
1644545700000|2022-02-11 02:15:00|9265|9262.6|9262.3|9259.9|9265|9262.9|9262|9259.9|282
1644546000000|2022-02-11 02:20:00|9261.8|9260.3|9261.6|9259.2|9263.1|9260.8|9261|9258.6|195
1644546300000|2022-02-11 02:25:00|9261.2|9259.7|9261.5|9259.1|9261.9|9259.8|9260.2|9258.2|172
1644546600000|2022-02-11 02:30:00|9261.6|9259.2|9260.6|9258.2|9261.7|9259.5|9259.7|9257.3|254
1644546900000|2022-02-11 02:35:00|9260.5|9259|9261.7|9259.3|9262.2|9260|9260.5|9258.3|217
1644547200000|2022-02-11 02:40:00|9261.8|9259.4|9264.4|9262|9264.4|9262|9261.3|9259.3|216
1644547500000|2022-02-11 02:45:00|9264.5|9262.1|9263.9|9261.5|9264.8|9262.4|9262.4|9260|283
1644547800000|2022-02-11 02:50:00|9263.8|9261.4|9264.2|9261.8|9264.8|9262.6|9262.9|9260.8|181
1644548100000|2022-02-11 02:55:00|9264.1|9261.7|9264.2|9261.8|9264.8|9262.4|9263.3|9261.1|178
1644548400000|2022-02-11 03:00:00|9264.3|9261.9|9267.7|9265.3|9268.3|9265.9|9263.9|9261.6|219
1644548700000|2022-02-11 03:05:00|9267.8|9265.4|9266.5|9265|9267.8|9265.6|9266.1|9264.1|190
1644549000000|2022-02-11 03:10:00|9266.4|9264.9|9266.8|9264.4|9268.3|9266.3|9265|9262.8|200
1644549300000|2022-02-11 03:15:00|9266.9|9264.5|9267.5|9265.1|9267.7|9265.9|9265.7|9263.7|134
1644549600000|2022-02-11 03:20:00|9267.1|9265.6|9266.9|9264.5|9267.5|9265.6|9266.3|9264.3|59
1644549900000|2022-02-11 03:25:00|9266.5|9265|9267.8|9265.4|9268|9265.6|9266.3|9264.4|79
1644550200000|2022-02-11 03:30:00|9267.9|9265.5|9269.5|9267.1|9269.6|9267.2|9267.4|9265.3|91
1644550500000|2022-02-11 03:35:00|9269.6|9267.2|9269.5|9268|9270.1|9268.1|9269.2|9266.8|70
1644550800000|2022-02-11 03:40:00|9269.6|9268.1|9271.6|9269.2|9271.7|9269.7|9269.5|9268|88
1644551100000|2022-02-11 03:45:00|9271.5|9269.1|9271.7|9269.3|9272.4|9270.3|9270.5|9268.4|194
1644551400000|2022-02-11 03:50:00|9271.8|9269.4|9271.6|9269.2|9271.8|9269.7|9271|9269|116
1644551700000|2022-02-11 03:55:00|9271.7|9269.3|9272.8|9270.4|9273|9271.2|9271.3|9268.9|124
1644552000000|2022-02-11 04:00:00|9272.9|9270.5|9273.8|9271.4|9274.5|9272.4|9272|9270.1|189
1644552300000|2022-02-11 04:05:00|9273.7|9271.3|9274.6|9273.1|9275.2|9273.2|9272.9|9270.9|151
1644552600000|2022-02-11 04:10:00|9274.7|9273.2|9275.6|9274.1|9276.3|9274.4|9274.6|9272.8|155
1644552900000|2022-02-11 04:15:00|9275.7|9274.2|9277.6|9275.2|9279.8|9277.6|9275.6|9274.1|195
1644553200000|2022-02-11 04:20:00|9277.5|9275.1|9277.5|9275.1|9279.5|9277.6|9277.3|9275.1|230
1644553500000|2022-02-11 04:25:00|9277.6|9275.2|9277.9|9276.4|9278.5|9276.4|9276.9|9275.2|264
1644553800000|2022-02-11 04:30:00|9278.5|9276.1|9277.4|9275|9278.5|9276.4|9275.4|9273.3|287
1644554100000|2022-02-11 04:35:00|9277.3|9274.9|9275|9272.6|9278.2|9276|9274.7|9272.5|233
1644554400000|2022-02-11 04:40:00|9274.9|9272.5|9277.4|9275.9|9277.8|9275.9|9273.9|9271.9|255
1644554700000|2022-02-11 04:45:00|9277.5|9275.1|9278.7|9276.3|9278.7|9276.8|9275.4|9273.4|236
1644555000000|2022-02-11 04:50:00|9278.6|9276.2|9278.6|9276.2|9280.9|9278.5|9278|9275.9|286
1644555300000|2022-02-11 04:55:00|9278.8|9276.4|9276.3|9273.9|9278.8|9276.4|9275.8|9273.4|258
1644555600000|2022-02-11 05:00:00|9276.2|9273.8|9275.1|9272.7|9276.8|9274.8|9274.4|9272|155
1644555900000|2022-02-11 05:05:00|9275|9272.6|9277.2|9274.8|9277.9|9275.5|9273.8|9271.6|156
1644556200000|2022-02-11 05:10:00|9277.3|9274.9|9276.2|9273.8|9277.5|9275.1|9275.3|9273.3|145
1644556500000|2022-02-11 05:15:00|9276|9273.6|9275.5|9274|9277.9|9275.8|9275.4|9273.4|137
1644556800000|2022-02-11 05:20:00|9275.4|9273.9|9273.8|9272.3|9276.6|9274.3|9273.8|9271.8|158
1644557100000|2022-02-11 05:25:00|9273.7|9272.2|9274.2|9271.8|9274.5|9272.6|9272.8|9270.8|135
1644557400000|2022-02-11 05:30:00|9274.3|9271.9|9271.2|9268.8|9274.3|9272.2|9271|9268.8|171
1644557700000|2022-02-11 05:35:00|9271.3|9268.9|9272.7|9270.3|9272.8|9270.9|9270.8|9268.7|101
1644558000000|2022-02-11 05:40:00|9272.6|9270.2|9271.8|9269.4|9273|9271|9271.3|9269.2|89
1644558300000|2022-02-11 05:45:00|9271.9|9269.5|9272.1|9270.6|9272.6|9270.8|9271.3|9269.1|94
1644558600000|2022-02-11 05:50:00|9272.2|9270.7|9274.6|9272.2|9274.6|9272.3|9272.2|9270|102
1644558900000|2022-02-11 05:55:00|9275|9272.6|9273.5|9271.1|9275.5|9273.4|9272.4|9270.4|174
1644559200000|2022-02-11 06:00:00|9273.6|9271.2|9275.5|9273.1|9276|9274|9273.3|9270.9|206
1644559500000|2022-02-11 06:05:00|9275.4|9273|9275.5|9273.1|9276.4|9274.5|9274.2|9272.2|148
1644559800000|2022-02-11 06:10:00|9275.6|9273.2|9276.3|9274.8|9277|9275.1|9274.6|9272.7|135
1644560100000|2022-02-11 06:15:00|9276.6|9274.2|9276.5|9275|9277.6|9275.7|9275.5|9274|109
1644560400000|2022-02-11 06:20:00|9276.6|9275.1|9277.2|9274.8|9277.9|9275.9|9275.7|9273.8|130
1644560700000|2022-02-11 06:25:00|9277.1|9274.7|9277.7|9276.2|9279.9|9277.8|9276.7|9274.5|220
1644561000000|2022-02-11 06:30:00|9278.2|9275.8|9280.1|9277.7|9280.7|9278.6|9277.2|9275|189
1644561300000|2022-02-11 06:35:00|9279.6|9278.1|9279.6|9278.1|9280.9|9279.1|9279.4|9277.4|199
1644561600000|2022-02-11 06:40:00|9279.5|9278|9279.5|9278|9280.4|9278.5|9278.8|9276.9|159
1644561900000|2022-02-11 06:45:00|9279.4|9277.9|9284.8|9282.4|9285.1|9282.8|9278.9|9276.9|177
1644562200000|2022-02-11 06:50:00|9284.7|9282.3|9286.5|9284.1|9287.6|9285.4|9284.1|9281.9|316
1644562500000|2022-02-11 06:55:00|9286.4|9284|9283.8|9281.4|9286.9|9284.8|9282.4|9280|273
1644562800000|2022-02-11 07:00:00|9284.2|9281.8|9284.4|9282|9285.1|9283.2|9280.7|9278.3|532
1644563100000|2022-02-11 07:05:00|9284.5|9282.1|9283.5|9281.1|9285.6|9283.7|9282.3|9280|565
1644563400000|2022-02-11 07:10:00|9283.4|9281|9282.6|9280.2|9285.9|9283.8|9282|9280|486
1644563700000|2022-02-11 07:15:00|9282.1|9280.6|9284.4|9282|9286.1|9283.7|9281.1|9279|581
1644564000000|2022-02-11 07:20:00|9284.3|9281.9|9282.8|9280.4|9288.5|9286.2|9282.3|9280.1|685
1644564300000|2022-02-11 07:25:00|9283.1|9280.7|9279.8|9277.4|9283.5|9281.6|9278.8|9276.4|484
1644564600000|2022-02-11 07:30:00|9279.6|9277.2|9276.9|9274.5|9280.6|9278.6|9275.6|9273.5|491
1644564900000|2022-02-11 07:35:00|9276.3|9274.8|9276.7|9275.2|9279.3|9277.3|9276.1|9274.1|516
1644565200000|2022-02-11 07:40:00|9276.8|9275.3|9276.2|9273.8|9278.9|9277.4|9275.3|9273.5|553
1644565500000|2022-02-11 07:45:00|9276.1|9273.7|9274.2|9272.7|9276.3|9274.8|9273.7|9271.7|485
1644565800000|2022-02-11 07:50:00|9274|9272.5|9274.3|9271.9|9274.4|9272.6|9272.2|9270.5|363
1644566100000|2022-02-11 07:55:00|9274.2|9271.8|9276|9274.5|9276.6|9275.1|9273.4|9271.6|493
1644566400000|2022-02-11 08:00:00|9276.1|9274.6|9283.5|9281.1|9283.6|9281.5|9273.8|9271.8|840
1644566700000|2022-02-11 08:05:00|9283.4|9281|9277.4|9275.9|9286.4|9284.5|9276.7|9274.4|863
1644567000000|2022-02-11 08:10:00|9277.5|9276|9274.5|9272.1|9278.1|9276.3|9273.6|9271.8|806
1644567300000|2022-02-11 08:15:00|9274.1|9272.6|9275.3|9273.8|9276.8|9274.7|9271.7|9269.9|764
1644567600000|2022-02-11 08:20:00|9275.1|9273.6|9272.9|9271.4|9277.2|9275.3|9271.7|9269.6|725
1644567900000|2022-02-11 08:25:00|9273|9271.5|9269.3|9266.9|9273.1|9271.6|9268.7|9266.4|650
1644568200000|2022-02-11 08:30:00|9268.8|9267.3|9274.7|9273.2|9275.6|9274.1|9268.7|9266.6|783
1644568500000|2022-02-11 08:35:00|9274.8|9273.3|9278.2|9276.7|9278.6|9276.9|9272.2|9270.7|623
1644568800000|2022-02-11 08:40:00|9278.1|9276.6|9278|9276.5|9280.3|9278.6|9275.7|9273.9|542
1644569100000|2022-02-11 08:45:00|9278.2|9276.7|9280|9278.5|9280.6|9278.8|9276.4|9274.3|511
1644569400000|2022-02-11 08:50:00|9280.1|9278.6|9282.2|9279.8|9283.3|9281.1|9279.3|9277|652
1644569700000|2022-02-11 08:55:00|9282.3|9279.9|9274.8|9272.4|9282.3|9280.3|9272.6|9270.8|729
1644570000000|2022-02-11 09:00:00|9274.5|9273|9275|9273.5|9277.6|9275.6|9272.9|9271.1|548
1644570300000|2022-02-11 09:05:00|9274.9|9273.4|9275|9272.6|9276.1|9274.6|9273.9|9272.4|448
1644570600000|2022-02-11 09:10:00|9274.9|9272.5|9281.4|9279.9|9282.7|9280.7|9274.4|9272.5|700
1644570900000|2022-02-11 09:15:00|9281.3|9279.8|9280.3|9278.8|9282.3|9280.6|9278.6|9276.8|609
1644571200000|2022-02-11 09:20:00|9280.4|9278.9|9280.5|9279|9280.8|9279.2|9278.4|9276.6|483
1644571500000|2022-02-11 09:25:00|9280.6|9279.1|9282.5|9280.1|9282.7|9280.8|9279.2|9277.6|436
1644571800000|2022-02-11 09:30:00|9282.6|9280.2|9281.1|9278.7|9282.7|9280.9|9279.5|9277.3|447
1644572100000|2022-02-11 09:35:00|9281.3|9278.9|9281.4|9279|9282.5|9280.6|9278.5|9276.4|495
1644572400000|2022-02-11 09:40:00|9281.5|9279.1|9277.8|9276.3|9281.7|9279.8|9275.9|9274|485
1644572700000|2022-02-11 09:45:00|9277.6|9276.1|9280.4|9278.9|9281.2|9279.7|9276.7|9274.9|457
1644573000000|2022-02-11 09:50:00|9280.9|9278.5|9273.1|9271.6|9280.9|9279|9272.9|9271|433
1644573300000|2022-02-11 09:55:00|9273.2|9271.7|9277.6|9276.1|9278.8|9277.1|9273.2|9271.7|537
1644573600000|2022-02-11 10:00:00|9277.9|9276.4|9281.6|9279.2|9282|9280|9277.4|9275.3|521
1644573900000|2022-02-11 10:05:00|9281.7|9279.3|9280|9277.6|9283.3|9281.4|9279.6|9277.6|426
1644574200000|2022-02-11 10:10:00|9280.1|9277.7|9279.8|9278.3|9280.4|9278.6|9277|9275.3|384
1644574500000|2022-02-11 10:15:00|9280.3|9277.9|9277.8|9275.4|9280.6|9278.6|9275.8|9273.8|384
1644574800000|2022-02-11 10:20:00|9277.7|9275.3|9274.7|9273.2|9277.9|9275.7|9274.1|9272.2|370
1644575100000|2022-02-11 10:25:00|9274.5|9273|9272.6|9271.1|9275.1|9273.4|9272.3|9270.6|371
1644575400000|2022-02-11 10:30:00|9272.7|9271.2|9269.6|9268.1|9274|9272.3|9269.5|9267.4|478
1644575700000|2022-02-11 10:35:00|9269.7|9268.2|9270.5|9269|9270.6|9269.1|9267.9|9265.9|410
1644576000000|2022-02-11 10:40:00|9270.4|9268.9|9269.7|9267.3|9272.1|9269.8|9268.2|9266.3|304
1644576300000|2022-02-11 10:45:00|9269.8|9267.4|9268.7|9267.2|9270.7|9268.8|9267.9|9265.9|368
1644576600000|2022-02-11 10:50:00|9269.3|9266.9|9268.5|9267|9269.8|9267.8|9267.9|9265.9|250
1644576900000|2022-02-11 10:55:00|9268.4|9266.9|9268.5|9267|9268.9|9267.1|9266.6|9264.8|268
1644577200000|2022-02-11 11:00:00|9268.4|9266.9|9267.7|9266.2|9271.2|9268.8|9267.7|9266.2|336
1644577500000|2022-02-11 11:05:00|9267.6|9266.1|9269.5|9268|9270.6|9268.6|9267.5|9266|314
1644577800000|2022-02-11 11:10:00|9269.4|9267.9|9269.8|9268.3|9271|9269.3|9268.6|9266.8|318
1644578100000|2022-02-11 11:15:00|9270.3|9267.9|9269.1|9266.7|9270.8|9268.9|9267.8|9266.1|333
1644578400000|2022-02-11 11:20:00|9269|9266.6|9273.7|9271.3|9274.1|9272.4|9268.6|9266.6|377
1644578700000|2022-02-11 11:25:00|9273.8|9271.4|9270.4|9268.9|9274.3|9272.4|9269.4|9267.9|291
1644579000000|2022-02-11 11:30:00|9270.3|9268.8|9270.4|9268.9|9273.7|9272.2|9270.1|9268.1|249
1644579300000|2022-02-11 11:35:00|9270.3|9268.8|9271.3|9269.8|9273.5|9271.9|9270.3|9268.8|337
1644579600000|2022-02-11 11:40:00|9271.2|9269.7|9274.4|9272.9|9275.4|9273|9270|9268.4|406
1644579900000|2022-02-11 11:45:00|9274.3|9272.8|9270.7|9268.3|9274.9|9272.9|9269.6|9267.7|475
1644580200000|2022-02-11 11:50:00|9270.5|9269|9274|9272.5|9274.9|9273|9270.4|9268.5|364
1644580500000|2022-02-11 11:55:00|9273.9|9272.4|9273.5|9272|9275.3|9273.5|9272.8|9270.9|246
1644580800000|2022-02-11 12:00:00|9273.4|9271.9|9271.5|9270|9275.6|9274|9271.4|9269.9|356
1644581100000|2022-02-11 12:05:00|9271.6|9270.1|9267.2|9265.7|9272.2|9270.7|9266.1|9264.6|455
1644581400000|2022-02-11 12:10:00|9267.3|9265.8|9265.9|9263.5|9269.1|9267.4|9265|9263.1|655
1644581700000|2022-02-11 12:15:00|9266|9263.6|9263.8|9261.4|9267.9|9266|9263.1|9261.1|767
1644582000000|2022-02-11 12:20:00|9263.9|9261.5|9260.9|9259.4|9264.5|9262.2|9259.7|9257.7|759
1644582300000|2022-02-11 12:25:00|9260.8|9259.3|9259|9257.5|9262.6|9260.6|9258.2|9256.4|701
1644582600000|2022-02-11 12:30:00|9259.5|9258|9261.6|9260.1|9262.6|9260.7|9258|9256.2|439
1644582900000|2022-02-11 12:35:00|9261.9|9260.4|9259.9|9257.5|9262.6|9261.1|9258.9|9257.4|467
1644583200000|2022-02-11 12:40:00|9260|9257.6|9261.7|9260.2|9264.1|9262.3|9259.7|9257.6|441
1644583500000|2022-02-11 12:45:00|9261.6|9260.1|9261.8|9260.3|9262.8|9261|9260.5|9258.8|438
1644583800000|2022-02-11 12:50:00|9261.9|9260.4|9259.7|9258.2|9262.4|9260.9|9258.7|9257.2|338
1644584100000|2022-02-11 12:55:00|9259.6|9258.1|9258.2|9256.7|9260|9258.5|9257|9255.4|397
1644584400000|2022-02-11 13:00:00|9258.3|9256.8|9258.1|9256.6|9259|9257|9256|9253.6|589
1644584700000|2022-02-11 13:05:00|9258.2|9256.7|9257.9|9256.4|9260.6|9258.6|9256.7|9254.9|457
1644585000000|2022-02-11 13:10:00|9257.7|9256.2|9247.8|9246.3|9257.9|9256.4|9247.1|9244.9|543
1644585300000|2022-02-11 13:15:00|9247.9|9246.4|9250|9248.5|9251.9|9250.3|9247.6|9245.7|612
1644585600000|2022-02-11 13:20:00|9249.7|9248.2|9253.7|9251.3|9253.8|9251.8|9247.7|9246|639
1644585900000|2022-02-11 13:25:00|9253.3|9251.8|9256.1|9254.6|9257.4|9255.4|9252.6|9250.5|707
1644586200000|2022-02-11 13:30:00|9256|9254.5|9258|9256.5|9258.3|9256.6|9253.2|9251.2|640
1644586500000|2022-02-11 13:35:00|9258.4|9256|9261.7|9259.3|9261.8|9260|9257.3|9255.3|675
1644586800000|2022-02-11 13:40:00|9261.8|9259.4|9265.9|9263.5|9266.5|9264.2|9261|9258.9|760
1644587100000|2022-02-11 13:45:00|9266|9263.6|9267.2|9264.8|9270.3|9268.3|9265.1|9263|868
1644587400000|2022-02-11 13:50:00|9267.1|9264.7|9263.5|9261.1|9268.9|9266.6|9262.3|9260.3|806
1644587700000|2022-02-11 13:55:00|9263.4|9261|9270.2|9267.8|9271.5|9269.6|9261.9|9259.9|637
1644588000000|2022-02-11 14:00:00|9270.4|9268|9266.5|9265|9270.7|9268.4|9263.6|9261.2|746
1644588300000|2022-02-11 14:05:00|9267.2|9264.8|9267.1|9264.7|9268.5|9266.6|9264|9261.9|762
1644588600000|2022-02-11 14:10:00|9266.7|9265.2|9265.4|9263.9|9267|9265.3|9263.4|9261.5|677
1644588900000|2022-02-11 14:15:00|9265.5|9264|9262.9|9260.5|9265.8|9264|9261.4|9259.4|454
1644589200000|2022-02-11 14:20:00|9262.8|9260.4|9265.7|9264.2|9266.7|9265|9261.3|9259.4|602
1644589500000|2022-02-11 14:25:00|9265.3|9263.8|9266.8|9264.4|9267.2|9265.7|9261.7|9259.8|481
1644589800000|2022-02-11 14:30:00|9266.9|9264.5|9267.7|9266.2|9270.5|9268.1|9265.7|9263.8|853
1644590100000|2022-02-11 14:35:00|9267.8|9266.3|9269.1|9267.6|9272.5|9270.7|9266.7|9265.2|957
1644590400000|2022-02-11 14:40:00|9269.2|9267.7|9266.4|9264.9|9270.7|9268.8|9264.6|9262.2|799
1644590700000|2022-02-11 14:45:00|9266.5|9265|9263.5|9262|9266.7|9265|9259.7|9257.8|800
1644591000000|2022-02-11 14:50:00|9263.6|9262.1|9263.2|9261.7|9269.4|9267|9262|9259.6|842
1644591300000|2022-02-11 14:55:00|9263.3|9261.8|9267.2|9264.8|9267.5|9265.1|9261.4|9259.6|785
1644591600000|2022-02-11 15:00:00|9267|9264.6|9264|9262.5|9268.4|9266|9259.4|9257.2|1089
1644591900000|2022-02-11 15:05:00|9264.1|9262.6|9262.7|9261.2|9266.9|9265.1|9259.5|9257.5|932
1644592200000|2022-02-11 15:10:00|9262.8|9261.3|9259.8|9258.3|9264.5|9262.7|9259.6|9257.6|855
1644592500000|2022-02-11 15:15:00|9259.9|9258.4|9255.9|9253.5|9260.5|9258.5|9255.4|9253.5|762
1644592800000|2022-02-11 15:20:00|9255.2|9253.7|9253|9251.5|9256.9|9254.9|9252.2|9249.9|813
1644593100000|2022-02-11 15:25:00|9253.1|9251.6|9256.9|9254.5|9259|9257|9251.2|9249.7|741
1644593400000|2022-02-11 15:30:00|9256|9254.4|9260.3|9257.9|9260.6|9258.6|9255.9|9253.8|749
1644593700000|2022-02-11 15:35:00|9260.4|9258|9256.4|9254.9|9261.9|9260.3|9256.3|9254.8|541
1644594000000|2022-02-11 15:40:00|9256.5|9255|9265|9263.5|9265.5|9263.5|9255.6|9254.1|606
1644594300000|2022-02-11 15:45:00|9264.9|9263.4|9258.7|9257.2|9266.5|9264.5|9257.6|9255.7|818
1644594600000|2022-02-11 15:50:00|9258.8|9257.3|9259.1|9256.7|9260|9257.9|9255.9|9254|829
1644594900000|2022-02-11 15:55:00|9258.8|9257.3|9258.3|9255.9|9259.4|9257.3|9253.1|9251|786
1644595200000|2022-02-11 16:00:00|9258.2|9255.8|9253.1|9250.7|9258.7|9256.3|9251.3|9249.3|646
1644595500000|2022-02-11 16:05:00|9253.2|9250.8|9254.9|9252.5|9254.9|9252.5|9251.7|9249.8|404
1644595800000|2022-02-11 16:10:00|9254.8|9252.4|9259.5|9257.1|9262.1|9260|9253.2|9251.3|690
1644596100000|2022-02-11 16:15:00|9259.4|9257|9254.8|9252.4|9259.6|9257.2|9253.2|9251.5|634
1644596400000|2022-02-11 16:20:00|9254.5|9252.1|9255.6|9253.2|9257.3|9255|9252.5|9250.3|496
1644596700000|2022-02-11 16:25:00|9255.5|9253.1|9256.8|9254.4|9257.2|9255|9253.5|9251.3|639
1644597000000|2022-02-11 16:30:00|9256.9|9254.5|9259.1|9256.7|9260.7|9258.6|9256.3|9254.4|577
1644597300000|2022-02-11 16:35:00|9259.2|9256.8|9261|9259.5|9262.4|9260.4|9257.6|9255.9|471
1644597600000|2022-02-11 16:40:00|9261.1|9259.6|9261|9258.6|9263.8|9261.8|9260.2|9258.6|536
1644597900000|2022-02-11 16:45:00|9261.1|9258.7|9261.2|9258.8|9263.6|9261.6|9260.3|9258.5|436
1644598200000|2022-02-11 16:50:00|9261.1|9258.7|9257.4|9255.9|9261.2|9259.1|9255.8|9254.1|450
1644598500000|2022-02-11 16:55:00|9258|9255.6|9255.6|9254.1|9258.6|9256.8|9255|9253.1|415
1644598800000|2022-02-11 17:00:00|9256.2|9253.8|9257.7|9255.3|9257.9|9256|9254.8|9252.7|535
1644599100000|2022-02-11 17:05:00|9257.2|9255.7|9257.6|9255.2|9259.9|9258|9256.9|9254.8|433
1644599400000|2022-02-11 17:10:00|9257.5|9255.1|9253.6|9252.1|9257.7|9255.7|9252.9|9250.8|501
1644599700000|2022-02-11 17:15:00|9253.7|9252.2|9256.1|9254.6|9256.5|9254.9|9253.7|9251.9|445
1644600000000|2022-02-11 17:20:00|9256.3|9254.8|9260.2|9258.7|9261.3|9259.4|9255.9|9254.3|390
1644600300000|2022-02-11 17:25:00|9260|9258.5|9259.7|9258.2|9262.5|9261|9259.4|9257.5|414
1644600600000|2022-02-11 17:30:00|9259.8|9258.3|9260.6|9259.1|9261.9|9260.1|9258.5|9256.9|387
1644600900000|2022-02-11 17:35:00|9260.5|9259|9262.2|9260.7|9263.7|9261.8|9260.2|9258.3|529
1644601200000|2022-02-11 17:40:00|9262|9260.5|9260.7|9259.2|9263.8|9261.7|9260.2|9258.3|490
1644601500000|2022-02-11 17:45:00|9260.6|9259.1|9261.6|9259.2|9263.1|9261.1|9260.5|9258.5|514
1644601800000|2022-02-11 17:50:00|9261.1|9259.6|9260.5|9259|9262.5|9260.6|9260.3|9258.5|372
1644602100000|2022-02-11 17:55:00|9260.4|9258.9|9258.8|9256.4|9261.1|9259.4|9258|9256.1|365
1644602400000|2022-02-11 18:00:00|9258.6|9257.1|9260.6|9258.2|9261.2|9259.4|9257.1|9255.2|422
1644602700000|2022-02-11 18:05:00|9260.5|9258.1|9261.7|9260.2|9262|9260.4|9259.2|9257.4|363
1644603000000|2022-02-11 18:10:00|9261.8|9260.3|9264.3|9262.8|9264.5|9263|9261.7|9259.9|301
1644603300000|2022-02-11 18:15:00|9264.2|9262.7|9263.5|9262|9265.2|9263.1|9263.1|9261.5|317
1644603600000|2022-02-11 18:20:00|9263.6|9262.1|9259.9|9258.4|9263.7|9262.2|9259.8|9257.9|336
1644603900000|2022-02-11 18:25:00|9259.8|9258.3|9262.2|9259.8|9262.3|9260.3|9259.8|9258.1|290
1644604200000|2022-02-11 18:30:00|9262.1|9259.7|9260.8|9258.4|9263.2|9261.3|9259.9|9257.5|757
1644604500000|2022-02-11 18:35:00|9260.7|9258.3|9271|9268.6|9273.5|9271.1|9255|9252.6|1388
1644604800000|2022-02-11 18:40:00|9271.2|9268.8|9259.7|9257.3|9277.4|9275|9259.3|9256.9|1614
1644605100000|2022-02-11 18:45:00|9259.9|9257.5|9257.9|9255.5|9266.5|9264.2|9257.5|9255.1|1435
1644605400000|2022-02-11 18:50:00|9257.8|9255.4|9253.7|9251.3|9264.7|9262.3|9252.7|9250.3|1607
1644605700000|2022-02-11 18:55:00|9253.5|9251.1|9257|9254.6|9259.7|9257.3|9250.8|9248.4|1726
1644606000000|2022-02-11 19:00:00|9256.9|9254.5|9250.8|9248.4|9259.3|9256.9|9250.2|9247.8|1746
1644606300000|2022-02-11 19:05:00|9251|9248.6|9254.6|9252.2|9259.7|9257.3|9251|9248.6|1775
1644606600000|2022-02-11 19:10:00|9254.2|9251.8|9247.2|9244.8|9256.3|9253.9|9244|9241.2|1817
1644606900000|2022-02-11 19:15:00|9247.4|9245|9251.4|9249|9253.2|9250.8|9244.3|9241.9|1797
1644607200000|2022-02-11 19:20:00|9251.7|9249.3|9252|9249.6|9254.4|9252|9249|9246.6|1468
1644607500000|2022-02-11 19:25:00|9252.1|9249.7|9246.7|9244.3|9253.2|9250.8|9243|9240.6|1329
1644607800000|2022-02-11 19:30:00|9246.6|9244.2|9247.8|9245.4|9248.8|9246.4|9243.9|9241.5|1252
1644608100000|2022-02-11 19:35:00|9247.9|9245.5|9252|9250.5|9252.8|9250.9|9246.6|9244.2|1182
1644608400000|2022-02-11 19:40:00|9252.3|9249.9|9250.8|9248.4|9252.6|9250.4|9247.8|9245.6|1104
1644608700000|2022-02-11 19:45:00|9250.9|9248.5|9251.9|9249.5|9252.5|9250.1|9247.3|9245.3|1045
1644609000000|2022-02-11 19:50:00|9252|9249.6|9255.4|9253|9256.9|9254.5|9251.6|9249.2|1007
1644609300000|2022-02-11 19:55:00|9255.3|9252.9|9255.2|9252.8|9256.1|9253.7|9250.1|9247.8|963
1644609600000|2022-02-11 20:00:00|9254.3|9252.1|9248.8|9247.3|9255.9|9253.5|9247.8|9246|874
1644609900000|2022-02-11 20:05:00|9250.5|9248.1|9247.8|9245.4|9253.2|9250.7|9247.3|9245.4|1143
1644610200000|2022-02-11 20:10:00|9247.9|9245.5|9241.8|9239.4|9249.4|9247|9240.1|9237.7|960
1644610500000|2022-02-11 20:15:00|9242|9239.6|9245.9|9243.5|9246.5|9244.1|9238.2|9235.8|1043
1644610800000|2022-02-11 20:20:00|9246|9243.6|9246.5|9244.1|9249.3|9247|9245|9242.9|812
1644611100000|2022-02-11 20:25:00|9246.6|9244.2|9246.9|9244.5|9248.7|9246.3|9245.2|9242.9|954
1644611400000|2022-02-11 20:30:00|9247|9244.6|9248.2|9245.8|9249.2|9246.8|9246.2|9243.8|799
1644611700000|2022-02-11 20:35:00|9248.3|9245.9|9247.8|9245.4|9249.4|9247.4|9246.3|9243.9|665
1644612000000|2022-02-11 20:40:00|9247.9|9245.5|9247.5|9245.1|9248.7|9246.8|9244.6|9242.5|729
1644612300000|2022-02-11 20:45:00|9247.6|9245.2|9248.5|9246.1|9249.4|9247.2|9246.2|9244|799
1644612600000|2022-02-11 20:50:00|9248.4|9246|9250.7|9249.2|9252.1|9250.1|9247.4|9245|819
1644612900000|2022-02-11 20:55:00|9250.8|9249.3|9249.2|9246.8|9253.2|9250.8|9249.1|9246.7|711
1644613200000|2022-02-11 21:00:00|9249.8|9247.4|9247.7|9245.3|9250.6|9248.2|9247.3|9245|461
1644613500000|2022-02-11 21:05:00|9247.8|9245.4|9250.7|9248.3|9250.8|9248.4|9247.2|9245.1|370
1644613800000|2022-02-11 21:10:00|9250.5|9248.1|9247.8|9245.4|9250.9|9248.5|9247.5|9245.1|312
1644614100000|2022-02-11 21:15:00|9247.9|9245.5|9248.7|9246.3|9249.6|9247.2|9247.2|9244.8|273
1644614400000|2022-02-11 21:20:00|9248.8|9246.4|9245.9|9243.5|9248.8|9246.4|9245.7|9243.3|113
1644614700000|2022-02-11 21:25:00|9245.8|9243.4|9241.8|9239.4|9245.9|9243.8|9241.4|9239|214
1644615000000|2022-02-11 21:30:00|9241.9|9239.5|9244|9241.6|9244.1|9241.7|9241.7|9239.3|103
1644615300000|2022-02-11 21:35:00|9243.5|9242|9242.8|9240.4|9244.1|9242|9242.8|9240.4|99
1644615600000|2022-02-11 21:40:00|9242.9|9240.5|9243.2|9240.8|9244.3|9241.8|9242.8|9239.6|131
1644615900000|2022-02-11 21:45:00|9243.3|9240.4|9245.8|9242.8|9246.1|9242.8|9242.6|9240.1|320
1644616200000|2022-02-11 21:50:00|9246.2|9242.5|9246.4|9241.4|9247.7|9243.4|9243.8|9239.8|409
1644616500000|2022-02-11 21:55:00|9246.3|9241.3|9254.4|9249.4|9263.3|9258.3|9246.3|9241.3|675
1644786000000|2022-02-13 21:00:00|9252.8|9246.8|9252.9|9246.9|9265.4|9259.4|9252.8|9246.8|17
1644786300000|2022-02-13 21:05:00|9252.8|9246.8|9264|9258|9264|9258|9252.8|9246.8|14
1644786600000|2022-02-13 21:10:00|9252.8|9246.8|9259.9|9253.9|9264.4|9258.4|9252.8|9246.8|25
1644786900000|2022-02-13 21:15:00|9253.2|9247.2|9253.3|9247.3|9259.8|9253.8|9253|9247|10
1644787200000|2022-02-13 21:20:00|9252.9|9246.9|9253.2|9247.2|9256.9|9250.9|9252.9|9246.9|4
1644787500000|2022-02-13 21:25:00|9252.8|9246.8|9249.5|9243.5|9257.5|9251.5|9249|9243|21
1644787800000|2022-02-13 21:30:00|9251.7|9245.7|9251.9|9245.9|9261.2|9255.2|9249.4|9243.4|23
1644788100000|2022-02-13 21:35:00|9251.7|9245.7|9251.6|9245.6|9261.2|9255.2|9251.6|9245.6|9
1644788400000|2022-02-13 21:40:00|9251.8|9245.8|9248.6|9242.6|9260.7|9254.7|9248.6|9242.6|18
1644788700000|2022-02-13 21:45:00|9261.2|9255.2|9248.6|9242.6|9261.2|9255.2|9247.5|9241.5|17
1644789000000|2022-02-13 21:50:00|9252.4|9246.4|9252.1|9246.1|9259.3|9253.3|9251.2|9245.2|21
1644789300000|2022-02-13 21:55:00|9255.4|9249.4|9256.6|9250.6|9259.2|9253.2|9248.5|9242.5|44
1644789600000|2022-02-13 22:00:00|9256.9|9250.9|9249.2|9244.2|9256.9|9251|9247.7|9242.7|42
1644789900000|2022-02-13 22:05:00|9254.5|9249.5|9253.3|9248.3|9256.8|9251.8|9249.2|9244.2|76
1644790200000|2022-02-13 22:10:00|9253.6|9248.6|9254.2|9249.2|9256.7|9251.7|9248.5|9243.5|42
1644790500000|2022-02-13 22:15:00|9252.3|9247.3|9250.7|9245.7|9256|9251|9249|9244|51
1644790800000|2022-02-13 22:20:00|9250.5|9245.5|9249.6|9244.6|9256|9251|9249.5|9244.5|15
1644791100000|2022-02-13 22:25:00|9249.2|9244.2|9249|9244|9250.7|9245.7|9249|9244|16
1644791400000|2022-02-13 22:30:00|9250.2|9245.2|9251.8|9246.8|9254.6|9249.6|9249.9|9244.9|51
1644791700000|2022-02-13 22:35:00|9253.7|9248.7|9256|9251|9258.5|9253.5|9253.7|9248.7|38
1644792000000|2022-02-13 22:40:00|9256.8|9251.8|9253.7|9248.7|9259|9254|9253.7|9248.7|13
1644792300000|2022-02-13 22:45:00|9257|9252|9256|9251|9258.5|9253.5|9251.1|9246.1|47
1644792600000|2022-02-13 22:50:00|9253.6|9248.6|9255.9|9250.9|9257.2|9252.2|9252.9|9247.9|45
1644792900000|2022-02-13 22:55:00|9256|9251|9254.8|9249.8|9257.7|9252.7|9251.9|9246.9|155
1644793200000|2022-02-13 23:00:00|9254.7|9249.7|9253.1|9248.1|9256.8|9251.8|9248|9243|679
1644793500000|2022-02-13 23:05:00|9255.2|9250.2|9252.1|9249.5|9255.7|9250.7|9251.3|9247.9|482
1644793800000|2022-02-13 23:10:00|9252.2|9249.4|9253.3|9250.9|9255.3|9251.4|9251.4|9249|526
1644794100000|2022-02-13 23:15:00|9253.5|9251|9251.6|9249.2|9254.1|9251.6|9251.6|9249.2|324
1644794400000|2022-02-13 23:20:00|9251.7|9249.3|9249.6|9247.2|9251.8|9249.4|9248.7|9246.3|379
1644794700000|2022-02-13 23:25:00|9249.4|9247|9248.9|9246.5|9250.3|9247.9|9248.9|9246.1|210
1644795000000|2022-02-13 23:30:00|9249|9246.6|9246.7|9244.3|9250.1|9247.7|9246|9243.6|223
1644795300000|2022-02-13 23:35:00|9246.8|9244.4|9248.1|9245.7|9248.8|9246.8|9246.5|9244.1|180
1644795600000|2022-02-13 23:40:00|9248|9245.6|9248.4|9246|9248.8|9246.4|9247.7|9244.9|167
1644795900000|2022-02-13 23:45:00|9248.3|9245.9|9248.8|9246.4|9249.4|9247.2|9248|9245.4|158
1644796200000|2022-02-13 23:50:00|9248.7|9246.3|9247.3|9244.9|9248.8|9246.4|9246.7|9244.3|242
1644796500000|2022-02-13 23:55:00|9247.4|9245|9249|9246.6|9249.1|9247|9247.3|9244.8|202
1644796800000|2022-02-14 00:00:00|9249.1|9246.7|9250.1|9247.7|9251.4|9249|9248.9|9246.5|333
1644797100000|2022-02-14 00:05:00|9250.2|9247.8|9252.4|9250|9253.3|9251.5|9248.5|9246.1|491
1644797400000|2022-02-14 00:10:00|9252.5|9250.1|9250.1|9247.7|9252.5|9250.1|9249.3|9246.9|415
1644797700000|2022-02-14 00:15:00|9249.6|9248.1|9247.6|9246.1|9249.8|9248.1|9246.9|9244.9|377
1644798000000|2022-02-14 00:20:00|9247.7|9246.2|9248.6|9246.2|9249.3|9247.4|9247.4|9245.4|437
1644798300000|2022-02-14 00:25:00|9248.2|9246.7|9249.5|9247.1|9249.9|9248.1|9247.9|9245.8|357
1644798600000|2022-02-14 00:30:00|9248.9|9247.4|9249|9247.5|9250.3|9248.3|9248|9246|387
1644798900000|2022-02-14 00:35:00|9249.1|9247.6|9247.6|9246.1|9249.7|9247.9|9247.3|9245.6|353
1644799200000|2022-02-14 00:40:00|9247.7|9246.2|9248|9245.6|9248.3|9246.4|9246.4|9244.6|307
1644799500000|2022-02-14 00:45:00|9248.1|9245.7|9248.3|9245.9|9249.1|9247.2|9247.2|9245.2|338
1644799800000|2022-02-14 00:50:00|9248.4|9246|9249|9246.6|9249.7|9247.8|9246.8|9244.7|479
1644800100000|2022-02-14 00:55:00|9249.7|9247.3|9249.5|9247.1|9250.4|9248.4|9248.8|9247|313
1644800400000|2022-02-14 01:00:00|9249.6|9247.2|9249|9246.6|9250.1|9248|9248.1|9246.2|395
1644800700000|2022-02-14 01:05:00|9248.9|9246.5|9253.3|9250.9|9253.5|9251.5|9248|9246.1|504
1644801000000|2022-02-14 01:10:00|9253.2|9250.8|9251.5|9249.1|9253.2|9251.1|9250.4|9248|543
1644801300000|2022-02-14 01:15:00|9251.4|9249|9249.3|9247.8|9252.3|9250.3|9248.9|9246.5|393
1644801600000|2022-02-14 01:20:00|9249.2|9247.7|9250|9248.5|9250.5|9248.6|9248|9246.3|297
1644801900000|2022-02-14 01:25:00|9250.2|9248.7|9251.8|9249.4|9251.9|9249.7|9249.4|9247.5|373
1644802200000|2022-02-14 01:30:00|9251.7|9249.3|9250.7|9248.3|9251.8|9249.9|9249.8|9247.9|255
1644802500000|2022-02-14 01:35:00|9250.6|9248.2|9251.4|9249|9251.5|9249.5|9249.7|9247.6|277
1644802800000|2022-02-14 01:40:00|9251|9249.5|9250.1|9247.7|9251.4|9249.5|9249|9247.1|368
1644803100000|2022-02-14 01:45:00|9250|9247.6|9250.8|9248.4|9251.3|9249.3|9248.6|9246.8|281
1644803400000|2022-02-14 01:50:00|9250.7|9248.3|9248.4|9246.9|9250.9|9248.5|9248.2|9246.3|286
1644803700000|2022-02-14 01:55:00|9248.3|9246.8|9248.9|9247.4|9249.4|9247.8|9247.8|9246|234
1644804000000|2022-02-14 02:00:00|9249|9247.5|9252|9250.5|9252.1|9250.6|9248.9|9247.4|252
1644804300000|2022-02-14 02:05:00|9251.9|9250.4|9250.8|9249.3|9252.8|9250.8|9250.3|9248.6|238
1644804600000|2022-02-14 02:10:00|9250.7|9249.2|9251.8|9250.3|9252.7|9250.8|9250.2|9248.2|362
1644804900000|2022-02-14 02:15:00|9251.9|9250.4|9252|9250.5|9253|9251.1|9251.2|9249.3|223
1644805200000|2022-02-14 02:20:00|9251.9|9250.4|9253.3|9251.8|9253.5|9252|9251.1|9249.3|243
1644805500000|2022-02-14 02:25:00|9253.4|9251.9|9253.3|9251.8|9254.6|9252.9|9253.2|9251.3|275
1644805800000|2022-02-14 02:30:00|9253.2|9251.7|9253.7|9252.2|9254.9|9252.9|9252.5|9250.6|348
1644806100000|2022-02-14 02:35:00|9253.8|9252.3|9257.3|9255.8|9257.6|9256.1|9253.7|9251.8|313
1644806400000|2022-02-14 02:40:00|9257.2|9255.7|9258.1|9255.7|9258.2|9256.4|9255.3|9253.6|241
1644806700000|2022-02-14 02:45:00|9258.2|9255.8|9256.6|9255.1|9258.5|9256.7|9256.5|9255|222
1644807000000|2022-02-14 02:50:00|9257.3|9254.9|9255.9|9254.4|9257.4|9255.5|9255.8|9254.2|174
1644807300000|2022-02-14 02:55:00|9255.7|9254.2|9255.4|9253.9|9256.6|9254.9|9254.9|9253|282
1644807600000|2022-02-14 03:00:00|9255.8|9253.4|9253.2|9251.7|9255.8|9253.7|9253.1|9251.3|210
1644807900000|2022-02-14 03:05:00|9253.3|9251.8|9254.4|9252.9|9254.9|9253|9252.6|9250.5|291
1644808200000|2022-02-14 03:10:00|9254.5|9253|9255|9253.5|9256.1|9254.6|9253.9|9252|292
1644808500000|2022-02-14 03:15:00|9255.1|9253.6|9256|9253.6|9256.3|9254.3|9254.6|9252.8|291
1644808800000|2022-02-14 03:20:00|9255.6|9254.1|9254.5|9253|9256.5|9254.7|9254.4|9252.9|275
1644809100000|2022-02-14 03:25:00|9254.6|9253.1|9255.5|9253.1|9255.6|9253.9|9254.1|9252.2|286
1644809400000|2022-02-14 03:30:00|9255.4|9253|9256.7|9255.2|9257.6|9255.8|9254.3|9252.4|388
1644809700000|2022-02-14 03:35:00|9256.9|9255.4|9254.5|9253|9257.5|9255.6|9254.4|9252.6|341
1644810000000|2022-02-14 03:40:00|9254.7|9253.2|9255.2|9253.7|9256.5|9254.6|9254.7|9253.2|176
1644810300000|2022-02-14 03:45:00|9255.3|9253.8|9251.9|9250.4|9255.7|9253.9|9251.6|9249.7|232
1644810600000|2022-02-14 03:50:00|9251.7|9250.2|9251.9|9250.4|9253.3|9251.5|9251.2|9249.7|191
1644810900000|2022-02-14 03:55:00|9252|9250.5|9252.5|9250.1|9254.2|9252.2|9251.9|9249.7|293
1644811200000|2022-02-14 04:00:00|9252.6|9250.2|9250.8|9249.3|9252.7|9250.7|9250.7|9248.8|336
1644811500000|2022-02-14 04:05:00|9250.9|9249.4|9252.1|9250.6|9252.5|9250.7|9250.5|9248.7|265
1644811800000|2022-02-14 04:10:00|9252.2|9250.7|9252|9250.5|9253.5|9251.4|9251.7|9250.2|246
1644812100000|2022-02-14 04:15:00|9251.9|9250.4|9254.5|9253|9255|9253.5|9251.7|9250.2|263
1644812400000|2022-02-14 04:20:00|9254.6|9253.1|9255.1|9253.6|9257.3|9255.7|9254.5|9252.8|292
1644812700000|2022-02-14 04:25:00|9255.2|9253.7|9256.1|9254.6|9258|9256.5|9255.1|9253.3|256
1644813000000|2022-02-14 04:30:00|9256.2|9254.7|9258.6|9257.1|9258.9|9257.1|9255.9|9254|351
1644813300000|2022-02-14 04:35:00|9258.5|9257|9258.7|9257.2|9259.3|9257.3|9257.6|9255.5|200
1644813600000|2022-02-14 04:40:00|9258.8|9257.3|9259.4|9257.9|9260|9258.3|9258.2|9256.6|244
1644813900000|2022-02-14 04:45:00|9259.2|9257.7|9261.2|9259.7|9261.6|9259.9|9258.7|9256.7|304
1644814200000|2022-02-14 04:50:00|9261.1|9259.6|9262.2|9259.8|9263.2|9261.4|9259.5|9257.5|275
1644814500000|2022-02-14 04:55:00|9261.6|9260.1|9262.9|9261.4|9263.8|9261.9|9261.5|9259.6|264
1644814800000|2022-02-14 05:00:00|9263|9261.5|9263.8|9262.3|9264.6|9263|9262.9|9260.8|188
1644815100000|2022-02-14 05:05:00|9263.9|9262.4|9264.1|9261.7|9264.2|9262.4|9262.4|9260.5|205
1644815400000|2022-02-14 05:10:00|9264|9261.6|9261.4|9259|9264.1|9261.8|9261.1|9259|200
1644815700000|2022-02-14 05:15:00|9261.5|9259.1|9261.5|9260|9262.4|9260.4|9260.8|9258.9|235
1644816000000|2022-02-14 05:20:00|9261.6|9260.1|9260.8|9258.4|9262.3|9260.4|9260.1|9258.3|230
1644816300000|2022-02-14 05:25:00|9260.7|9258.3|9259.6|9257.2|9261.1|9259.1|9258.9|9257|233
1644816600000|2022-02-14 05:30:00|9259.7|9257.3|9258.9|9256.5|9259.8|9257.6|9258.2|9256.3|181
1644816900000|2022-02-14 05:35:00|9258.7|9256.3|9257.8|9256.3|9258.8|9256.7|9257.7|9255.7|183
1644817200000|2022-02-14 05:40:00|9257.9|9256.4|9256.6|9254.2|9258.3|9256.4|9256|9254.2|187
1644817500000|2022-02-14 05:45:00|9256.7|9254.3|9254.9|9253.4|9256.7|9254.9|9254.9|9253.1|139
1644817800000|2022-02-14 05:50:00|9255|9253.5|9254.2|9252.7|9255|9253.5|9253.4|9251.8|139
1644818100000|2022-02-14 05:55:00|9254.1|9252.6|9254.7|9252.3|9255.4|9253.9|9254.1|9252|258
1644818400000|2022-02-14 06:00:00|9254.8|9252.4|9254.3|9251.9|9255.3|9253.2|9253|9250.6|229
1644818700000|2022-02-14 06:05:00|9254.4|9252|9255.5|9253.1|9256|9254|9253.6|9251.3|253
1644819000000|2022-02-14 06:10:00|9255.4|9253|9253.3|9250.9|9255.4|9253|9252.1|9250|361
1644819300000|2022-02-14 06:15:00|9253.2|9250.8|9253.1|9250.7|9254.6|9252.5|9252.4|9250.4|423
1644819600000|2022-02-14 06:20:00|9252.5|9251|9254.2|9251.8|9254.5|9252.7|9252.5|9251|260
1644819900000|2022-02-14 06:25:00|9254.3|9251.9|9253.5|9252|9254.4|9252.7|9253.5|9251.5|232
1644820200000|2022-02-14 06:30:00|9253.7|9252.2|9254.2|9252.7|9255.4|9253.6|9253.6|9252.1|263
1644820500000|2022-02-14 06:35:00|9254.3|9252.8|9254.9|9253.4|9255.7|9254.1|9254|9252.5|199
1644820800000|2022-02-14 06:40:00|9254.8|9253.3|9257|9254.6|9257|9255.2|9254.5|9252.6|191
1644821100000|2022-02-14 06:45:00|9256.6|9255.1|9255.5|9254|9257.4|9255.6|9255.2|9253.5|217
1644821400000|2022-02-14 06:50:00|9255.6|9254.1|9254.3|9252.8|9257.3|9255.3|9254.3|9252.8|280
1644821700000|2022-02-14 06:55:00|9254|9252.5|9252|9249.6|9254.5|9252.7|9250.7|9249|229
1644822000000|2022-02-14 07:00:00|9252.1|9249.7|9258.2|9256.7|9258.3|9256.7|9251.7|9249.7|547
1644822300000|2022-02-14 07:05:00|9258.1|9256.6|9255.4|9253.9|9259.3|9257.4|9255.1|9253.3|432
1644822600000|2022-02-14 07:10:00|9255.5|9254|9256.5|9255|9257.5|9255.9|9253.3|9251.6|556
1644822900000|2022-02-14 07:15:00|9256.6|9255.1|9253.4|9251.9|9257.5|9255.6|9253.2|9251.4|557
1644823200000|2022-02-14 07:20:00|9253.5|9252|9251.3|9249.8|9255.1|9253.6|9250.4|9248.8|533
1644823500000|2022-02-14 07:25:00|9251.4|9249.9|9252.5|9250.1|9252.9|9251.1|9250.9|9248.9|425
1644823800000|2022-02-14 07:30:00|9252.4|9250|9251.6|9250.1|9253.2|9251.5|9250.2|9248.3|469
1644824100000|2022-02-14 07:35:00|9251.5|9250|9252.9|9251.4|9253.2|9251.7|9250.8|9249.3|503
1644824400000|2022-02-14 07:40:00|9252.8|9251.3|9253.3|9251.8|9255|9253.1|9250.2|9248.7|480
1644824700000|2022-02-14 07:45:00|9253.2|9251.7|9255.7|9253.3|9258.2|9256.3|9252.7|9251|592
1644825000000|2022-02-14 07:50:00|9255.8|9253.4|9250.5|9248.1|9256.4|9254.5|9250|9247.8|429
1644825300000|2022-02-14 07:55:00|9250.3|9248.8|9251.5|9249.1|9252.8|9250.6|9249.1|9247.1|611
1644825600000|2022-02-14 08:00:00|9251.6|9249.2|9252.3|9250.8|9252.8|9250.8|9245.7|9243.6|825
1644825900000|2022-02-14 08:05:00|9252.4|9250.9|9254.3|9252.8|9256|9254.1|9251.5|9249.6|898
1644826200000|2022-02-14 08:10:00|9254.4|9252.9|9253.9|9252.4|9256.9|9255.1|9252|9250.5|792
1644826500000|2022-02-14 08:15:00|9253.8|9252.3|9252.4|9250|9256.9|9255.2|9250.3|9248.4|695
1644826800000|2022-02-14 08:20:00|9252.5|9250.1|9250.7|9249.2|9253.2|9251.3|9249.2|9247.5|777
1644827100000|2022-02-14 08:25:00|9251.2|9248.8|9251.8|9250.3|9254.1|9252.1|9249.7|9247.8|880
1644827400000|2022-02-14 08:30:00|9251.7|9250.2|9257.8|9256.3|9259.1|9257.3|9251.7|9250.1|897
1644827700000|2022-02-14 08:35:00|9257.9|9256.4|9258.7|9257.2|9261.2|9259.7|9257|9255.5|868
1644828000000|2022-02-14 08:40:00|9258.8|9257.3|9258.7|9257.2|9261.4|9259.8|9257.5|9256|670
1644828300000|2022-02-14 08:45:00|9258.8|9257.3|9257|9255.5|9260.5|9258.9|9255.3|9253.7|899
1644828600000|2022-02-14 08:50:00|9256.9|9255.4|9246.1|9243.7|9256.9|9255.4|9245.6|9243.6|849
1644828900000|2022-02-14 08:55:00|9246.5|9244.1|9244.1|9242.6|9249.8|9248.3|9243.4|9241.9|734
1644829200000|2022-02-14 09:00:00|9244|9242.5|9240.5|9238.1|9246.6|9245.1|9238.9|9236.9|708
1644829500000|2022-02-14 09:05:00|9240.1|9238.6|9244.5|9242.1|9246.3|9244.4|9238.4|9236.6|643
1644829800000|2022-02-14 09:10:00|9244.1|9242.6|9250.5|9248.1|9250.8|9248.8|9243|9241.4|610
1644830100000|2022-02-14 09:15:00|9250.2|9247.8|9243.3|9241.8|9250.5|9248.1|9241.4|9239.4|614
1644830400000|2022-02-14 09:20:00|9243.7|9241.3|9246|9244.5|9246.5|9245|9243.4|9241.1|554
1644830700000|2022-02-14 09:25:00|9245.9|9244.4|9246.3|9243.9|9247.4|9245.7|9243.3|9241.8|540
1644831000000|2022-02-14 09:30:00|9246.4|9244|9244.7|9242.3|9247.5|9245.6|9244.3|9242.1|426
1644831300000|2022-02-14 09:35:00|9244.6|9242.2|9241.2|9239.7|9245.5|9243.4|9241.2|9239.6|648
1644831600000|2022-02-14 09:40:00|9241.3|9239.8|9240.3|9238.8|9243.2|9241.4|9240|9238.1|634
1644831900000|2022-02-14 09:45:00|9240.4|9238.9|9243.5|9242|9244|9242.1|9240.1|9238.2|455
1644832200000|2022-02-14 09:50:00|9243.6|9242.1|9242.5|9241|9243.9|9242.2|9241.7|9240.2|259
1644832500000|2022-02-14 09:55:00|9242.7|9241.2|9243.6|9241.2|9244|9242.1|9241.7|9239.8|350
1644832800000|2022-02-14 10:00:00|9243.8|9241.4|9243.3|9241.8|9245.7|9243.9|9240.9|9239.4|583
1644833100000|2022-02-14 10:05:00|9243.5|9242|9248.6|9247.1|9249|9247.5|9243.2|9241.7|456
1644833400000|2022-02-14 10:10:00|9248.8|9247.3|9248.7|9247.2|9249|9247.4|9247.5|9246|378
1644833700000|2022-02-14 10:15:00|9248.6|9247.1|9250.3|9248.8|9250.4|9248.9|9247.3|9245.7|373
1644834000000|2022-02-14 10:20:00|9250.2|9248.7|9247.2|9245.7|9250.2|9248.7|9246.5|9245|325
1644834300000|2022-02-14 10:25:00|9247.1|9245.6|9244.2|9242.7|9248|9246.5|9243.1|9241.6|500
1644834600000|2022-02-14 10:30:00|9244.3|9242.8|9246|9244.5|9246.4|9244.9|9244|9242.5|426
1644834900000|2022-02-14 10:35:00|9246.1|9244.6|9247|9245.5|9248.4|9246.7|9244.3|9242.5|399
1644835200000|2022-02-14 10:40:00|9247.1|9245.6|9250.6|9249.1|9251.6|9250.1|9246.3|9244.8|570
1644835500000|2022-02-14 10:45:00|9250.5|9249|9245.6|9244.1|9250.6|9249.1|9244.9|9243.4|413
1644835800000|2022-02-14 10:50:00|9245.4|9243.9|9245.7|9244.2|9247.5|9246|9244.3|9242.8|420
1644836100000|2022-02-14 10:55:00|9245.6|9244.1|9245.6|9244.1|9247.4|9245.9|9242.7|9241.2|468
1644836400000|2022-02-14 11:00:00|9245.5|9244|9248.4|9246.9|9248.7|9247.2|9244.3|9242.8|314
1644836700000|2022-02-14 11:05:00|9248.5|9247|9253.1|9251.6|9253.3|9251.8|9248.1|9246.6|338
1644837000000|2022-02-14 11:10:00|9253.2|9251.7|9253.6|9252.1|9254|9252.5|9252.4|9250.9|269
1644837300000|2022-02-14 11:15:00|9253.7|9251.3|9250.3|9248.8|9255.3|9253.8|9250.1|9248.3|452
1644837600000|2022-02-14 11:20:00|9250.2|9248.7|9246.8|9245.3|9251.3|9249.5|9245.9|9244.3|451
1644837900000|2022-02-14 11:25:00|9247|9245.5|9246.6|9245.1|9249.2|9247.7|9246.4|9244.9|405
1644838200000|2022-02-14 11:30:00|9246.7|9245.2|9250.1|9248.6|9250.9|9249.4|9246.7|9245|472
1644838500000|2022-02-14 11:35:00|9250.2|9248.7|9251.5|9250|9252.9|9251.4|9249.9|9248.4|452
1644838800000|2022-02-14 11:40:00|9251.6|9250.1|9253.2|9250.8|9255.2|9253.4|9251.2|9249.7|456
1644839100000|2022-02-14 11:45:00|9252.8|9251.3|9253.1|9251.6|9256.1|9254.4|9252.8|9251|437
1644839400000|2022-02-14 11:50:00|9253|9251.5|9249.7|9248.2|9253|9251.5|9248.1|9246.3|521
1644839700000|2022-02-14 11:55:00|9249.6|9248.1|9247.3|9245.8|9249.8|9248.3|9247|9245.5|419
1644840000000|2022-02-14 12:00:00|9247.2|9245.7|9246.3|9244.8|9248.2|9246.7|9244.9|9243.4|429
1644840300000|2022-02-14 12:05:00|9246.5|9245|9246.7|9245.2|9246.7|9245.2|9243.9|9242.4|480
1644840600000|2022-02-14 12:10:00|9246.8|9245.3|9244.4|9242.9|9247.7|9246.2|9244.3|9242.8|365
1644840900000|2022-02-14 12:15:00|9244.3|9242.8|9244.3|9242.8|9245.4|9243.9|9243.5|9241.8|554
1644841200000|2022-02-14 12:20:00|9244.4|9242.9|9245.1|9243.6|9247.2|9245.7|9244|9242.5|509
1644841500000|2022-02-14 12:25:00|9245.2|9243.7|9243.6|9242.1|9248.4|9246.9|9243.4|9241.9|462
1644841800000|2022-02-14 12:30:00|9243.4|9241.9|9244.7|9243.2|9245.4|9243.9|9242.5|9241|565
1644842100000|2022-02-14 12:35:00|9244.8|9243.3|9241.3|9238.9|9247.9|9246.4|9239.6|9237.2|928
1644842400000|2022-02-14 12:40:00|9241.2|9238.8|9248.3|9246.8|9249.6|9247.2|9239.9|9238|1557
1644842700000|2022-02-14 12:45:00|9248.1|9246.6|9243.6|9242.1|9249|9246.9|9242.6|9241.1|969
1644843000000|2022-02-14 12:50:00|9243.7|9242.2|9250.3|9248.8|9251.2|9249.4|9243.7|9242.2|1044
1644843300000|2022-02-14 12:55:00|9250.2|9248.7|9251.7|9250.2|9253.8|9252|9249.6|9248.1|799
1644843600000|2022-02-14 13:00:00|9251.8|9250.3|9257|9255.5|9257.2|9255.7|9249.9|9248.2|796
1644843900000|2022-02-14 13:05:00|9256.9|9255.4|9253.6|9252.1|9257.6|9256.1|9252.7|9251.2|723
1644844200000|2022-02-14 13:10:00|9253.5|9252|9254.3|9252.8|9255.8|9254.3|9251|9249.5|722
1644844500000|2022-02-14 13:15:00|9254.4|9252.9|9255.8|9254.3|9255.8|9254.3|9250.4|9248.9|667
1644844800000|2022-02-14 13:20:00|9256|9254.5|9253.9|9252.4|9257.6|9255.7|9253.8|9252.3|745
1644845100000|2022-02-14 13:25:00|9253.8|9252.3|9248.5|9247|9254.3|9252.8|9248.4|9246.9|686
1644845400000|2022-02-14 13:30:00|9248.6|9247.1|9257.4|9255.9|9257.7|9256.2|9248.4|9246.9|980
1644845700000|2022-02-14 13:35:00|9257.3|9255.8|9260.5|9259|9266.3|9264.3|9256.9|9255.4|1033
1644846000000|2022-02-14 13:40:00|9260.6|9259.1|9259.5|9258|9263.2|9261.7|9254.8|9253.3|932
1644846300000|2022-02-14 13:45:00|9259.6|9258.1|9258.9|9257.4|9262.9|9261.4|9258.6|9257.1|843
1644846600000|2022-02-14 13:50:00|9259|9257.5|9260.6|9259.1|9262.4|9260.9|9258.2|9256.7|883
1644846900000|2022-02-14 13:55:00|9260.7|9259.2|9257.1|9255.6|9260.7|9259.2|9256.2|9254.7|876
1644847200000|2022-02-14 14:00:00|9257.3|9255.8|9256.4|9254.9|9259.6|9258|9255.6|9254.1|652
1644847500000|2022-02-14 14:05:00|9256.5|9255|9256.3|9254.8|9256.7|9255.2|9251.2|9249.7|687
1644847800000|2022-02-14 14:10:00|9256.2|9254.7|9251|9249.5|9256.6|9255.1|9250.4|9248.9|628
1644848100000|2022-02-14 14:15:00|9250.9|9249.4|9250.3|9248.8|9253.8|9252.3|9247.4|9245.6|540
1644848400000|2022-02-14 14:20:00|9250.2|9248.7|9251.2|9249.7|9251.5|9250|9248.7|9247.2|516
1644848700000|2022-02-14 14:25:00|9251.3|9249.8|9253.5|9252|9254.1|9252.6|9251|9249.5|597
1644849000000|2022-02-14 14:30:00|9253.9|9252.4|9255.5|9254|9257.1|9255.6|9252.6|9251.1|753
1644849300000|2022-02-14 14:35:00|9255.4|9253.9|9260.1|9258.6|9262|9260.4|9254.9|9253.4|886
1644849600000|2022-02-14 14:40:00|9260.4|9258.9|9259.8|9258.3|9260.6|9259.1|9256|9254.3|731
1644849900000|2022-02-14 14:45:00|9259.7|9258.2|9262.9|9261.4|9263.8|9262.3|9258.9|9257.4|592
1644850200000|2022-02-14 14:50:00|9262.8|9261.3|9260.4|9258.9|9263|9261.5|9259.9|9258.4|542
1644850500000|2022-02-14 14:55:00|9260.3|9258.8|9262|9260.5|9262.2|9260.7|9259.3|9257.8|713
1644850800000|2022-02-14 15:00:00|9262.1|9260.6|9259.6|9258.1|9263.8|9262.3|9259.3|9257.8|805
1644851100000|2022-02-14 15:05:00|9259.5|9258|9262.9|9261.4|9263.1|9261.6|9258.7|9257.2|665
1644851400000|2022-02-14 15:10:00|9263|9261.5|9263.8|9262.3|9265.6|9264.1|9260.5|9259|598
1644851700000|2022-02-14 15:15:00|9263.9|9262.4|9266.9|9265.4|9268|9266.5|9263.3|9261.8|710
1644852000000|2022-02-14 15:20:00|9266.8|9265.3|9266.6|9265.1|9270.7|9269.2|9266.4|9264.6|683
1644852300000|2022-02-14 15:25:00|9266.5|9265|9265.2|9263.7|9269.1|9267.2|9265.1|9263.1|737
1644852600000|2022-02-14 15:30:00|9265.1|9263.6|9265.4|9263.9|9268.9|9267.1|9264.9|9262.9|613
1644852900000|2022-02-14 15:35:00|9265.5|9264|9265|9263.5|9266.1|9264.1|9263.3|9261.5|606
1644853200000|2022-02-14 15:40:00|9265.1|9263.6|9270.9|9268.5|9271.2|9269.2|9263.7|9261.7|791
1644853500000|2022-02-14 15:45:00|9271|9268.6|9269.1|9267.6|9273.5|9271.7|9268.9|9266.9|752
1644853800000|2022-02-14 15:50:00|9269|9267.5|9267.4|9265.9|9269.1|9267.6|9264.8|9262.9|838
1644854100000|2022-02-14 15:55:00|9267.3|9265.8|9262.5|9261|9267.3|9265.8|9261.3|9259.3|875
1644854400000|2022-02-14 16:00:00|9262.4|9260.9|9261.4|9259.9|9263.8|9262.3|9259.5|9258|716
1644854700000|2022-02-14 16:05:00|9261.3|9259.8|9265.6|9264.1|9266.4|9264.9|9260|9258.5|506
1644855000000|2022-02-14 16:10:00|9265.5|9264|9267|9265.5|9268.5|9267|9265.1|9263.6|568
1644855300000|2022-02-14 16:15:00|9266.8|9265.3|9268|9266.5|9269.1|9267.6|9266.2|9264.7|578
1644855600000|2022-02-14 16:20:00|9267.8|9266.3|9264.7|9263.2|9268.5|9267|9264.1|9262.6|585
1644855900000|2022-02-14 16:25:00|9264.8|9263.3|9261.4|9259.9|9265.4|9263.9|9261.1|9259.3|479
1644856200000|2022-02-14 16:30:00|9261.5|9260|9264.7|9262.3|9268.1|9266.6|9261|9259.4|602
1644856500000|2022-02-14 16:35:00|9264.3|9261.9|9266.2|9264.7|9266.2|9264.7|9261.7|9260|868
1644856800000|2022-02-14 16:40:00|9266.3|9264.8|9266|9263.6|9267.8|9266|9265.2|9263.4|615
1644857100000|2022-02-14 16:45:00|9265.9|9263.5|9265.4|9263.9|9267.3|9265.4|9264.5|9262.3|671
1644857400000|2022-02-14 16:50:00|9265.8|9263.4|9268.5|9266.1|9268.5|9267|9265.4|9263.4|616
1644857700000|2022-02-14 16:55:00|9268.4|9266|9266.6|9265.1|9268.5|9266.7|9266.2|9264.3|423
1644858000000|2022-02-14 17:00:00|9267.1|9264.7|9268.6|9267.1|9269.3|9267.2|9266.9|9264.7|602
1644858300000|2022-02-14 17:05:00|9268.5|9267|9266.2|9263.8|9269.4|9267.4|9265.5|9263.6|504
1644858600000|2022-02-14 17:10:00|9266.3|9263.9|9264.8|9263.3|9268.5|9266.6|9264.7|9263.2|278
1644858900000|2022-02-14 17:15:00|9264.9|9263.4|9263.8|9262.3|9265.3|9263.4|9262.8|9261.3|265
1644859200000|2022-02-14 17:20:00|9263.7|9262.2|9263.5|9262|9265.4|9263.8|9262.5|9260.8|332
1644859500000|2022-02-14 17:25:00|9263.6|9262.1|9262.3|9260.8|9264.2|9262.7|9261.2|9259.7|311
1644859800000|2022-02-14 17:30:00|9262.4|9260.9|9260.8|9259.3|9262.7|9261.2|9260.3|9258.8|320
1644860100000|2022-02-14 17:35:00|9261|9259.5|9260.3|9258.8|9261|9259.5|9259.8|9258.3|211
1644860400000|2022-02-14 17:40:00|9260.2|9258.7|9260.8|9258.4|9261.9|9260.4|9259.8|9258.2|253
1644860700000|2022-02-14 17:45:00|9260.3|9258.8|9260.6|9259.1|9261.8|9260.1|9260.1|9258.2|188
1644861000000|2022-02-14 17:50:00|9260.5|9259|9254.3|9252.8|9260.6|9259.1|9254.2|9252.5|340
1644861300000|2022-02-14 17:55:00|9254.2|9252.7|9255.9|9254.4|9256.4|9254.9|9253.5|9251.6|287
1644861600000|2022-02-14 18:00:00|9255.8|9254.3|9255.9|9254.4|9257|9255.5|9255.3|9253.8|278
1644861900000|2022-02-14 18:05:00|9255.8|9254.3|9254|9252.5|9257|9255.5|9253.4|9251.9|241
1644862200000|2022-02-14 18:10:00|9253.9|9252.4|9254.4|9252.9|9255.4|9253.6|9253.5|9251.8|255
1644862500000|2022-02-14 18:15:00|9254.3|9252.8|9256.7|9255.2|9256.7|9255.2|9254.3|9252.8|344
1644862800000|2022-02-14 18:20:00|9256.8|9255.3|9254.9|9253.4|9257.6|9255.7|9254.9|9253.4|475
1644863100000|2022-02-14 18:25:00|9255|9253.5|9255|9253.5|9256.4|9254.9|9254.3|9252.8|367
1644863400000|2022-02-14 18:30:00|9255.1|9253.6|9254.9|9253.4|9255.6|9253.9|9253.4|9251.9|267
1644863700000|2022-02-14 18:35:00|9255|9253.5|9254.8|9253.3|9256.6|9255.1|9254.2|9252.7|313
1644864000000|2022-02-14 18:40:00|9254.7|9253.2|9254|9252.5|9255.2|9253.7|9253.2|9251.7|346
1644864300000|2022-02-14 18:45:00|9254.1|9252.6|9256.6|9255.1|9257.2|9255.4|9252.8|9251.3|455
1644864600000|2022-02-14 18:50:00|9256.7|9255.2|9253.4|9251.9|9256.8|9255.3|9253.2|9251.1|1062
1644864900000|2022-02-14 18:55:00|9253.3|9251.8|9254.2|9252.7|9255.3|9253.6|9252.4|9250.6|1036
1644865200000|2022-02-14 19:00:00|9254.3|9252.8|9251.8|9250.3|9254.8|9252.8|9249.4|9247.9|724
1644865500000|2022-02-14 19:05:00|9251.7|9250.2|9251.8|9250.3|9253.8|9252.1|9250.9|9249|803
1644865800000|2022-02-14 19:10:00|9252|9250.5|9252.4|9250.9|9253.3|9251.7|9249.1|9247.2|577
1644866100000|2022-02-14 19:15:00|9252.8|9250.4|9250.8|9249.3|9253.8|9252|9250.7|9249.2|440
1644866400000|2022-02-14 19:20:00|9250.6|9249.1|9251.5|9250|9256.9|9255.4|9250.5|9249|686
1644866700000|2022-02-14 19:25:00|9251.6|9250.1|9253.1|9251.6|9254.3|9252.3|9250.9|9249.4|525
1644867000000|2022-02-14 19:30:00|9254.9|9252.5|9255.4|9253.9|9256.3|9254.8|9253.3|9251.6|799
1644867300000|2022-02-14 19:35:00|9255.3|9253.8|9254|9252.5|9257.8|9256.3|9253.3|9251.8|1035
1644867600000|2022-02-14 19:40:00|9254.1|9252.6|9255.8|9254.3|9256.9|9255.4|9253.4|9251.8|748
1644867900000|2022-02-14 19:45:00|9255.2|9253.7|9256.5|9255|9256.5|9255|9254.3|9252.8|667
1644868200000|2022-02-14 19:50:00|9256.4|9254.9|9257.2|9255.7|9257.8|9256.3|9256.1|9254.4|567
1644868500000|2022-02-14 19:55:00|9257.3|9255.8|9258.1|9256.6|9258.1|9256.6|9255.2|9253.7|603
1644868800000|2022-02-14 20:00:00|9258|9256.5|9258|9255.6|9258|9256.5|9254.7|9253.2|504
1644869100000|2022-02-14 20:05:00|9257.9|9255.5|9256.9|9255.4|9258.5|9257|9256.4|9254.9|432
1644869400000|2022-02-14 20:10:00|9257|9255.5|9256|9254.5|9258.1|9256.5|9255.2|9253.7|382
1644869700000|2022-02-14 20:15:00|9256.1|9254.6|9256|9254.5|9258.2|9256.7|9255.7|9254.1|461
1644870000000|2022-02-14 20:20:00|9256.1|9254.6|9257.3|9255.8|9257.5|9256|9255.2|9253.3|436
1644870300000|2022-02-14 20:25:00|9257.4|9255.9|9256.8|9255.3|9258.9|9257.4|9256.5|9255|442
1644870600000|2022-02-14 20:30:00|9256.9|9255.4|9256.5|9255|9258.3|9256.4|9256.1|9254.6|358
1644870900000|2022-02-14 20:35:00|9256.6|9255.1|9255.9|9254.4|9257.6|9255.6|9255.1|9253.1|444
1644871200000|2022-02-14 20:40:00|9255.8|9254.3|9257.8|9256.3|9258.8|9257|9255.8|9253.9|431
1644871500000|2022-02-14 20:45:00|9257.7|9256.2|9258.6|9257.1|9258.9|9257.2|9257.4|9255.5|361
1644871800000|2022-02-14 20:50:00|9258.7|9257.2|9260.4|9258.9|9260.9|9259.4|9258.6|9257.1|362
1644872100000|2022-02-14 20:55:00|9260.2|9258.7|9258.8|9257.3|9260.5|9259|9258.6|9257.1|456
1644872400000|2022-02-14 21:00:00|9258.7|9257.2|9259.1|9256.7|9259.3|9257.3|9256.8|9254.8|263
1644872700000|2022-02-14 21:05:00|9259.2|9256.8|9257.8|9256.3|9259.2|9257.1|9257.7|9255.8|105
1644873000000|2022-02-14 21:10:00|9257.7|9256.2|9255.5|9254|9258.3|9256.3|9255.4|9253.4|190
1644873300000|2022-02-14 21:15:00|9255.6|9254.1|9255.2|9253.7|9256.6|9254.7|9255.1|9253.2|146
1644873600000|2022-02-14 21:20:00|9255.3|9253.8|9253|9251.5|9256.4|9254.4|9252.9|9251|264
1644873900000|2022-02-14 21:25:00|9253.4|9251|9251.3|9249.8|9254.6|9252.6|9251.1|9249.3|255
1644874200000|2022-02-14 21:30:00|9251.4|9249.9|9251.8|9250.3|9252.1|9250.4|9251|9249.2|81
1644874500000|2022-02-14 21:35:00|9251.9|9250.4|9252.2|9249.8|9252.3|9250.6|9251.4|9249.5|139
1644874800000|2022-02-14 21:40:00|9252.1|9249.7|9249.2|9247.7|9252.2|9250.3|9249.1|9247.4|132
1644875100000|2022-02-14 21:45:00|9249.1|9247.6|9248.8|9246.4|9250.9|9249|9247.3|9244.9|278
1644875400000|2022-02-14 21:50:00|9248.7|9246.3|9246.3|9243.9|9249|9246.7|9245.7|9243.6|177
1644875700000|2022-02-14 21:55:00|9246.2|9243.8|9247.3|9242.3|9248.9|9246.5|9245.9|9242.3|400
1644876000000|2022-02-14 22:00:00|9246.7|9242.9|9246.6|9242.2|9247.5|9243.3|9246.3|9241.9|41
1644876300000|2022-02-14 22:05:00|9246.7|9242.3|9247.1|9242.1|9247.3|9242.6|9246.5|9241.5|27
1644876600000|2022-02-14 22:10:00|9247.2|9242.2|9246.8|9241.8|9247.4|9242.6|9246.1|9241.1|102
1644876900000|2022-02-14 22:15:00|9246.6|9241.6|9246.6|9241.6|9247.5|9242.5|9246.3|9241.3|104
1644877200000|2022-02-14 22:20:00|9247.2|9242.2|9246.8|9241.8|9247.5|9242.5|9246.1|9241.1|79
1644877500000|2022-02-14 22:25:00|9246.9|9241.9|9247.1|9242.1|9247.8|9242.8|9245.7|9240.7|157
1644877800000|2022-02-14 22:30:00|9247|9242|9249|9244|9254.5|9249.5|9247|9242|418
1644878100000|2022-02-14 22:35:00|9249.1|9244.1|9248.7|9243.7|9249.8|9244.8|9248.4|9243.4|222
1644878400000|2022-02-14 22:40:00|9248.5|9243.5|9248.5|9243.5|9249.6|9244.6|9248.3|9243.3|245
1644878700000|2022-02-14 22:45:00|9247|9242|9246.7|9241.7|9248|9243|9244.7|9239.7|239
1644879000000|2022-02-14 22:50:00|9246.5|9241.5|9247.8|9242.8|9248.4|9243.4|9245|9240|234
1644879300000|2022-02-14 22:55:00|9248.5|9243.5|9248|9243|9249.2|9244.2|9244.9|9239.9|251
1644879600000|2022-02-14 23:00:00|9248.1|9243.1|9247.1|9244.7|9249.5|9245.1|9246.8|9242.5|320
1644879900000|2022-02-14 23:05:00|9247|9244.6|9247.9|9245.5|9248.3|9245.6|9246.6|9244.2|187
1644880200000|2022-02-14 23:10:00|9247.6|9245.2|9247.7|9245.3|9248.1|9245.6|9247.1|9244.9|81
1644880500000|2022-02-14 23:15:00|9247.8|9245.4|9247.5|9245.1|9248.5|9245.5|9247.5|9244.7|62
1644880800000|2022-02-14 23:20:00|9247.6|9245.2|9247.6|9245.2|9248.1|9245.4|9247.4|9244.7|78
1644881100000|2022-02-14 23:25:00|9247.5|9245.1|9247.4|9245|9248.1|9245.4|9246.8|9244.4|113
1644881400000|2022-02-14 23:30:00|9247.5|9245.1|9246.9|9244.5|9248|9245.4|9246.9|9244.3|131
1644881700000|2022-02-14 23:35:00|9247|9244.6|9246.9|9244.5|9247.8|9245.1|9246.6|9243.8|117
1644882000000|2022-02-14 23:40:00|9246.8|9244.4|9246.8|9244.4|9247.2|9244.8|9246.7|9244.3|117
1644882300000|2022-02-14 23:45:00|9246.9|9244.5|9246.9|9244.5|9247.2|9244.8|9246.6|9244.2|118
1644882600000|2022-02-14 23:50:00|9247|9244.6|9246.6|9244.2|9247|9244.6|9246.5|9244.1|126
1644882900000|2022-02-14 23:55:00|9246.7|9244.3|9246.9|9244.5|9247|9244.6|9246.4|9244|212
1644883200000|2022-02-15 00:00:00|9246.8|9244.4|9243.3|9240.9|9247|9244.6|9242.9|9240|219
1644883500000|2022-02-15 00:05:00|9243.2|9240.8|9243.6|9241.2|9244.3|9242|9241.8|9240|247
1644883800000|2022-02-15 00:10:00|9243.5|9241.1|9243.4|9241|9244.5|9242.5|9242.5|9240.7|199
1644884100000|2022-02-15 00:15:00|9242.9|9241.4|9240.7|9239.2|9243.5|9241.5|9239.8|9238.1|223
1644884400000|2022-02-15 00:20:00|9240.6|9239.1|9240|9238.5|9241.7|9239.9|9239.4|9237.4|257
1644884700000|2022-02-15 00:25:00|9240.1|9238.6|9240.6|9238.2|9240.9|9238.7|9239.4|9237.5|191
1644885000000|2022-02-15 00:30:00|9240.5|9238.1|9238.1|9235.7|9240.6|9238.4|9237.9|9235.6|323
1644885300000|2022-02-15 00:35:00|9238.2|9235.8|9238.4|9236.9|9239|9236.9|9237.1|9235.2|168
1644885600000|2022-02-15 00:40:00|9238.9|9236.5|9239.4|9237.9|9240|9238.1|9238.5|9236.5|139
1644885900000|2022-02-15 00:45:00|9239.5|9238|9238.8|9237.3|9240.3|9238.8|9238.7|9236.7|118
1644886200000|2022-02-15 00:50:00|9238.7|9237.2|9239.2|9236.8|9240.8|9238.9|9238.2|9236.4|334
1644886500000|2022-02-15 00:55:00|9239.1|9236.7|9238.4|9236|9240.1|9238.3|9237.6|9235.6|240
1644886800000|2022-02-15 01:00:00|9238.3|9235.9|9238.2|9235.8|9240|9237.6|9237.1|9235.2|313
1644887100000|2022-02-15 01:05:00|9238.3|9235.9|9237|9235.5|9238.4|9236.3|9237|9235|260
1644887400000|2022-02-15 01:10:00|9237.1|9235.6|9238|9235.6|9238.4|9236.5|9236.9|9235|252
1644887700000|2022-02-15 01:15:00|9237.9|9235.5|9236.9|9235.4|9238.3|9236.3|9236.6|9234.8|179
1644888000000|2022-02-15 01:20:00|9236.8|9235.3|9237|9234.6|9237.4|9235.5|9236.2|9234.1|259
1644888300000|2022-02-15 01:25:00|9236.9|9234.5|9236.7|9235.2|9238.6|9235.7|9236.3|9234.3|227
1644888600000|2022-02-15 01:30:00|9236.8|9235.3|9237|9234.6|9237.7|9235.8|9236.5|9234.1|237
1644888900000|2022-02-15 01:35:00|9237.2|9234.8|9236.9|9234.5|9237.6|9235.2|9236.2|9234.1|267
1644889200000|2022-02-15 01:40:00|9236.8|9234.4|9237.2|9234.8|9237.5|9235.3|9236.5|9234.1|252
1644889500000|2022-02-15 01:45:00|9237.3|9234.9|9236.7|9235.2|9238.1|9235.7|9236.5|9234.6|279
1644889800000|2022-02-15 01:50:00|9237.2|9234.8|9238.8|9236.4|9239.3|9237.3|9236.5|9234.6|197
1644890100000|2022-02-15 01:55:00|9238.9|9236.5|9238.4|9236|9239.4|9237.3|9237.8|9235.9|322
1644890400000|2022-02-15 02:00:00|9238.2|9236.7|9238.5|9237|9239.1|9237.1|9237.9|9236|241
1644890700000|2022-02-15 02:05:00|9238.6|9237.1|9240.1|9237.7|9240.2|9237.8|9238|9236.1|276
1644891000000|2022-02-15 02:10:00|9240|9237.6|9238.9|9237.4|9240|9238|9238|9236.2|162
1644891300000|2022-02-15 02:15:00|9238.8|9237.3|9240|9237.6|9240.1|9237.9|9238.6|9236.8|144
1644891600000|2022-02-15 02:20:00|9239.9|9237.5|9240.3|9238.8|9241.2|9239.1|9239.3|9237.5|117
1644891900000|2022-02-15 02:25:00|9240.4|9238.9|9240.1|9237.7|9241|9238.9|9239.4|9237.3|175
1644892200000|2022-02-15 02:30:00|9240.2|9237.8|9239.1|9236.7|9240.3|9238.4|9238.5|9236.6|298
1644892500000|2022-02-15 02:35:00|9239|9236.6|9237.1|9235.6|9239.3|9237.4|9236.9|9234.8|279
1644892800000|2022-02-15 02:40:00|9237|9235.5|9236.9|9235.4|9237.5|9235.6|9236.6|9234.6|224
1644893100000|2022-02-15 02:45:00|9237|9235.5|9237.1|9235.6|9238.5|9236.6|9236.9|9235|187
1644893400000|2022-02-15 02:50:00|9237.2|9235.7|9238.5|9237|9238.7|9237.1|9237|9235.2|220
1644893700000|2022-02-15 02:55:00|9238.6|9237.1|9241|9238.6|9241.2|9239|9238.5|9237|310
1644894000000|2022-02-15 03:00:00|9241.1|9238.7|9241.4|9239.9|9243.7|9241.6|9240.3|9238.3|253
1644894300000|2022-02-15 03:05:00|9241.3|9239.8|9241.7|9239.3|9242.2|9240.2|9241|9239.1|162
1644894600000|2022-02-15 03:10:00|9241.8|9239.4|9240.7|9238.3|9241.8|9239.7|9240.3|9238.3|149
1644894900000|2022-02-15 03:15:00|9240.8|9238.4|9240.3|9238.8|9241.2|9239.3|9240.2|9238.3|102
1644895200000|2022-02-15 03:20:00|9240.4|9238.9|9240.6|9238.2|9241.3|9239.3|9239.8|9237.5|130
1644895500000|2022-02-15 03:25:00|9240.5|9238.1|9240.7|9238.3|9241.2|9239.3|9239.4|9237.5|200
1644895800000|2022-02-15 03:30:00|9240.8|9238.4|9240.4|9238|9241|9238.6|9238.9|9236.6|222
1644896100000|2022-02-15 03:35:00|9240.5|9238.1|9241.4|9239.9|9242.1|9240.1|9240.1|9238.1|162
1644896400000|2022-02-15 03:40:00|9241.3|9239.8|9242.6|9240.2|9242.6|9240.8|9241.2|9239.1|178
1644896700000|2022-02-15 03:45:00|9242.5|9240.1|9241.1|9239.6|9242.6|9240.7|9241.1|9239|228
1644897000000|2022-02-15 03:50:00|9241.2|9239.7|9242.9|9240.5|9243.6|9241.7|9241.1|9239.6|207
1644897300000|2022-02-15 03:55:00|9243|9240.6|9243.5|9242|9244.3|9242.2|9242.3|9240.4|216
1644897600000|2022-02-15 04:00:00|9244|9241.6|9243.5|9242|9244.2|9242.2|9243.1|9241.1|172
1644897900000|2022-02-15 04:05:00|9243.4|9241.9|9242.4|9240|9244.4|9242.5|9241.8|9239.9|123
1644898200000|2022-02-15 04:10:00|9241.9|9240.4|9241.1|9239.6|9242.2|9240.5|9241|9239.2|183
1644898500000|2022-02-15 04:15:00|9241|9239.5|9240.5|9239|9241.6|9239.9|9240.2|9238.2|132
1644898800000|2022-02-15 04:20:00|9240.7|9239.2|9240.7|9238.3|9241.2|9239.3|9240|9238.2|158
1644899100000|2022-02-15 04:25:00|9240.8|9238.4|9241.6|9239.2|9241.6|9239.7|9240.3|9238.3|249
1644899400000|2022-02-15 04:30:00|9241.7|9239.3|9240.6|9239.1|9241.9|9239.9|9240.1|9238|191
1644899700000|2022-02-15 04:35:00|9240.8|9239.3|9240.3|9238.8|9241.3|9239.5|9240|9238|180
1644900000000|2022-02-15 04:40:00|9240.2|9238.7|9241.5|9239.1|9241.5|9239.9|9240.1|9238.6|154
1644900300000|2022-02-15 04:45:00|9241.4|9239|9240.3|9238.8|9241.5|9239.6|9240.1|9238.3|179
1644900600000|2022-02-15 04:50:00|9240.2|9238.7|9240.6|9238.2|9241|9239|9240.1|9238|204
1644900900000|2022-02-15 04:55:00|9240.5|9238.1|9240|9238.5|9240.7|9238.8|9239.4|9237.4|226
1644901200000|2022-02-15 05:00:00|9240.1|9238.6|9240.4|9238|9241.5|9239.1|9239.3|9237.4|255
1644901500000|2022-02-15 05:05:00|9240.3|9237.9|9239.9|9237.5|9240.6|9238.5|9237.6|9235.4|382
1644901800000|2022-02-15 05:10:00|9240|9237.6|9237.8|9236.3|9240.5|9238.5|9237.6|9235.4|282
1644902100000|2022-02-15 05:15:00|9237.7|9236.2|9239.2|9237.7|9239.7|9237.7|9237.3|9235.3|164
1644902400000|2022-02-15 05:20:00|9239.1|9237.6|9240.3|9237.9|9240.6|9238.7|9238.5|9236.6|229
1644902700000|2022-02-15 05:25:00|9240.4|9238|9242|9239.6|9242.2|9240.2|9239.9|9238|219
1644903000000|2022-02-15 05:30:00|9241.7|9239.3|9241.3|9239.8|9242.3|9240.1|9240.3|9238.2|164
1644903300000|2022-02-15 05:35:00|9241.2|9239.7|9241.2|9239.7|9242|9239.8|9240.3|9238.1|154
1644903600000|2022-02-15 05:40:00|9241.1|9239.6|9240.5|9238.1|9241.6|9239.6|9239.4|9237.5|216
1644903900000|2022-02-15 05:45:00|9240.4|9238|9241.5|9239.1|9241.8|9239.6|9240|9238|108
1644904200000|2022-02-15 05:50:00|9241.6|9239.2|9241.6|9239.2|9241.8|9239.8|9240.8|9238.7|198
1644904500000|2022-02-15 05:55:00|9241.7|9239.3|9240.6|9238.2|9242.1|9240.1|9240.1|9238|200
1644904800000|2022-02-15 06:00:00|9240.5|9238.1|9240.7|9238.3|9241|9239.2|9239|9237.2|236
1644905100000|2022-02-15 06:05:00|9240.8|9238.4|9240.9|9238.5|9241.1|9239.1|9239.7|9237.9|245
1644905400000|2022-02-15 06:10:00|9240.8|9238.4|9240.6|9238.2|9241.4|9239.4|9240.3|9238.2|187
1644905700000|2022-02-15 06:15:00|9240.7|9238.3|9240.2|9238.7|9240.9|9239.2|9239.8|9237.9|202
1644906000000|2022-02-15 06:20:00|9240.7|9238.3|9240.6|9239.1|9241.7|9239.8|9239.8|9237.9|253
1644906300000|2022-02-15 06:25:00|9240.9|9239.4|9241.2|9239.7|9242.3|9240.2|9240.9|9239|203
1644906600000|2022-02-15 06:30:00|9241.1|9239.6|9242|9240.5|9246.1|9243.9|9240.3|9238.7|291
1644906900000|2022-02-15 06:35:00|9242.1|9240.6|9243.5|9241.1|9244.1|9242|9242|9240|267
1644907200000|2022-02-15 06:40:00|9243.6|9241.2|9241.2|9238.8|9243.6|9241.9|9240.1|9238.2|222
1644907500000|2022-02-15 06:45:00|9241.3|9238.9|9240.7|9238.3|9242.7|9240.6|9239.5|9237.4|308
1644907800000|2022-02-15 06:50:00|9240.8|9238.4|9240.7|9238.3|9241|9239.1|9238.8|9236.6|373
1644908100000|2022-02-15 06:55:00|9240.8|9238.4|9240.9|9238.5|9241.1|9238.8|9239.6|9237.9|229
1644908400000|2022-02-15 07:00:00|9241|9238.6|9240.8|9238.4|9241.7|9239.4|9237.9|9236.2|447
1644908700000|2022-02-15 07:05:00|9240.6|9238.2|9238.4|9236.9|9240.7|9238.4|9237.5|9236|352
1644909000000|2022-02-15 07:10:00|9238.3|9236.8|9236.9|9235.4|9238.7|9236.8|9236.5|9234.7|281
1644909300000|2022-02-15 07:15:00|9236.8|9235.3|9236.7|9235.2|9238.3|9236.5|9236.2|9234.3|258
1644909600000|2022-02-15 07:20:00|9236.8|9235.3|9237.4|9235|9237.4|9235.7|9236.1|9234.2|303
1644909900000|2022-02-15 07:25:00|9237|9235.5|9241.3|9239.8|9241.9|9240|9236.6|9234.8|287
1644910200000|2022-02-15 07:30:00|9241.2|9239.7|9242.1|9239.7|9242.3|9240.7|9240.3|9238.5|244
1644910500000|2022-02-15 07:35:00|9242|9239.6|9244.9|9243.4|9246.1|9244.1|9241|9239.1|350
1644910800000|2022-02-15 07:40:00|9245|9243.5|9246.7|9244.3|9246.8|9244.9|9243.5|9241.4|338
1644911100000|2022-02-15 07:45:00|9246.8|9244.4|9245.9|9243.5|9247|9245.1|9244.6|9242.3|307
1644911400000|2022-02-15 07:50:00|9245.2|9243.7|9246|9244.5|9246.8|9245|9244.7|9242.6|289
1644911700000|2022-02-15 07:55:00|9246.2|9244.7|9247.9|9246.4|9248.7|9246.8|9244.7|9242.6|374
1644912000000|2022-02-15 08:00:00|9247.8|9246.3|9246.1|9244.6|9248.4|9246.5|9244.5|9242.8|752
1644912300000|2022-02-15 08:05:00|9246.6|9244.2|9242.9|9241.4|9249.9|9248|9240.1|9237.9|1024
1644912600000|2022-02-15 08:10:00|9242.8|9241.3|9244.1|9241.7|9248.6|9246.4|9241.6|9239.8|1072
1644912900000|2022-02-15 08:15:00|9244|9241.6|9244.1|9241.7|9244.8|9242.5|9240|9237.7|826
1644913200000|2022-02-15 08:20:00|9244.2|9241.8|9241.4|9239|9244.2|9242.4|9240.1|9237.8|826
1644913500000|2022-02-15 08:25:00|9241.2|9238.8|9239|9237.5|9243.2|9241.3|9239|9236.9|793
1644913800000|2022-02-15 08:30:00|9239.5|9237.1|9239.6|9237.2|9242.1|9239.9|9237.2|9234.9|667
1644914100000|2022-02-15 08:35:00|9239.7|9237.3|9242.6|9240.2|9242.8|9240.5|9236|9234|814
1644914400000|2022-02-15 08:40:00|9242.7|9240.3|9241|9238.6|9245.2|9243.1|9239.2|9237.4|668
1644914700000|2022-02-15 08:45:00|9240.9|9238.5|9244.9|9242.5|9246.6|9244.5|9239.6|9237.4|808
1644915000000|2022-02-15 08:50:00|9244.8|9242.4|9244.1|9241.7|9246.2|9243.9|9242.4|9240.4|787
1644915300000|2022-02-15 08:55:00|9244|9241.6|9235|9232.6|9244.1|9242.1|9234.7|9232.3|791
1644915600000|2022-02-15 09:00:00|9234.9|9232.5|9238.4|9236.9|9238.7|9237.2|9234.9|9232.5|521
1644915900000|2022-02-15 09:05:00|9238.3|9236.8|9237.9|9235.5|9239.4|9237.5|9236.1|9234.1|482
1644916200000|2022-02-15 09:10:00|9237.2|9235.7|9245.3|9242.9|9245.4|9243.5|9235.5|9233.7|649
1644916500000|2022-02-15 09:15:00|9245.2|9242.8|9244.6|9243.1|9248|9246|9242.8|9241|522
1644916800000|2022-02-15 09:20:00|9244.8|9243.3|9253.2|9251.7|9255.1|9252.8|9244.8|9243.3|667
1644917100000|2022-02-15 09:25:00|9253.3|9251.8|9255.7|9253.3|9255.9|9253.6|9251|9249.3|597
1644917400000|2022-02-15 09:30:00|9255.6|9253.2|9265.6|9263.2|9265.7|9263.3|9255.5|9253.2|636
1644917700000|2022-02-15 09:35:00|9266.4|9264|9265.1|9262.7|9270.8|9268.6|9264.9|9262.5|619
1644918000000|2022-02-15 09:40:00|9265.2|9262.8|9264.8|9262.4|9265.8|9263.6|9261.9|9259.5|627
1644918300000|2022-02-15 09:45:00|9264.9|9262.5|9262.6|9260.2|9266.1|9264.1|9258.9|9256.8|575
1644918600000|2022-02-15 09:50:00|9262.5|9260.1|9259.9|9258.4|9265|9262.7|9259.4|9257.6|760
1644918900000|2022-02-15 09:55:00|9260|9258.5|9253.5|9251.1|9260.6|9258.7|9253.4|9250.9|438
1644919200000|2022-02-15 10:00:00|9253.6|9251.2|9252.4|9250|9256.4|9254.2|9252.2|9249.8|524
1644919500000|2022-02-15 10:05:00|9252.5|9250.1|9249.3|9247.8|9253.1|9251.2|9248.4|9246.1|638
1644919800000|2022-02-15 10:10:00|9249.5|9248|9250|9247.6|9251.2|9249.6|9247.3|9245.4|607
1644920100000|2022-02-15 10:15:00|9249.9|9247.5|9249.4|9247|9251.1|9248.9|9247.4|9245.8|552
1644920400000|2022-02-15 10:20:00|9249.5|9247.1|9251.6|9249.2|9252.6|9250.5|9246.8|9244.9|674
1644920700000|2022-02-15 10:25:00|9250.9|9249.4|9251|9248.6|9253|9251|9248.1|9246.2|832
1644921000000|2022-02-15 10:30:00|9250.6|9249.1|9251.6|9250.1|9253.2|9251.1|9249.7|9247.8|620
1644921300000|2022-02-15 10:35:00|9251.7|9250.2|9252.6|9250.2|9252.7|9250.8|9248.8|9246.8|603
1644921600000|2022-02-15 10:40:00|9252.5|9250.1|9251.7|9249.3|9254.5|9252.7|9250.7|9249.2|465
1644921900000|2022-02-15 10:45:00|9251|9249.5|9248.9|9247.4|9252.7|9251|9248.7|9247.2|511
1644922200000|2022-02-15 10:50:00|9248.8|9247.3|9250.5|9248.1|9251.4|9249.4|9248.6|9246.7|416
1644922500000|2022-02-15 10:55:00|9250.6|9248.2|9247.7|9246.2|9250.9|9248.9|9247.4|9245.8|359
1644922800000|2022-02-15 11:00:00|9247.6|9246.1|9249.7|9247.3|9251|9249|9247.6|9245.9|481
1644923100000|2022-02-15 11:05:00|9249.6|9247.2|9252.7|9250.3|9253|9250.6|9247.1|9244.7|505
1644923400000|2022-02-15 11:10:00|9252.8|9250.4|9248.1|9245.7|9253.7|9251.3|9247.5|9245.3|653
1644923700000|2022-02-15 11:15:00|9248.2|9245.8|9245.7|9243.3|9248.2|9246.1|9243.3|9241.3|522
1644924000000|2022-02-15 11:20:00|9245.5|9244|9243.1|9240.7|9246.5|9244.5|9242.3|9240.5|504
1644924300000|2022-02-15 11:25:00|9243|9240.6|9246.4|9244|9246.4|9244.3|9242.4|9240.6|488
1644924600000|2022-02-15 11:30:00|9246.3|9243.9|9244|9241.6|9246.9|9245.1|9243.2|9241.4|590
1644924900000|2022-02-15 11:35:00|9244.1|9241.7|9244|9242.5|9245.4|9243.5|9242.5|9240.7|511
1644925200000|2022-02-15 11:40:00|9243.9|9242.4|9245|9242.6|9246.9|9244.7|9243|9241.4|369
1644925500000|2022-02-15 11:45:00|9245.1|9242.7|9245.8|9243.4|9246.1|9244.1|9244.3|9242.4|337
1644925800000|2022-02-15 11:50:00|9245.4|9243.9|9248.8|9246.4|9252.5|9250.5|9244.5|9242.1|600
1644926100000|2022-02-15 11:55:00|9248.6|9246.2|9245|9242.6|9248.7|9246.8|9242.5|9240.7|527
1644926400000|2022-02-15 12:00:00|9244.8|9242.4|9241.5|9239.1|9245.4|9243.5|9241|9239|762
1644926700000|2022-02-15 12:05:00|9241.6|9239.2|9244.9|9242.5|9246.5|9244.6|9240.9|9239.1|589
1644927000000|2022-02-15 12:10:00|9245|9242.6|9248|9246.5|9249.7|9247.8|9244.4|9242.4|527
1644927300000|2022-02-15 12:15:00|9248.1|9246.6|9246.4|9244.9|9248.5|9246.6|9246.1|9244.2|396
1644927600000|2022-02-15 12:20:00|9246.5|9245|9249.1|9247.6|9250.7|9248.9|9246|9244|531
1644927900000|2022-02-15 12:25:00|9249.2|9247.7|9247.9|9246.4|9249.3|9247.7|9246.4|9244.8|574
1644928200000|2022-02-15 12:30:00|9248.3|9245.9|9246.2|9244.7|9249.3|9247.4|9245.7|9244|441
1644928500000|2022-02-15 12:35:00|9246.3|9244.8|9246.9|9245.4|9249|9247.1|9246|9244.3|501
1644928800000|2022-02-15 12:40:00|9246.6|9245.1|9243.9|9242.4|9247.6|9245.9|9243.6|9242.1|418
1644929100000|2022-02-15 12:45:00|9243.8|9242.3|9242.4|9240.9|9243.8|9242.3|9240.3|9238.8|465
1644929400000|2022-02-15 12:50:00|9242.5|9241|9243.9|9242.4|9244.8|9243.3|9240.8|9239.2|587
1644929700000|2022-02-15 12:55:00|9243.8|9242.3|9243|9241.5|9245.5|9244|9242.5|9240.4|779
1644930000000|2022-02-15 13:00:00|9242.9|9241.4|9241.4|9239|9243.1|9241.4|9239.7|9237.5|653
1644930300000|2022-02-15 13:05:00|9241.1|9239.6|9241.4|9239.9|9243.5|9241.4|9240.5|9238.5|530
1644930600000|2022-02-15 13:10:00|9241.6|9240.1|9241.4|9239.9|9242.9|9241.1|9240.7|9238.9|497
1644930900000|2022-02-15 13:15:00|9241.5|9240|9243.6|9242.1|9243.6|9242.1|9241.3|9239.3|493
1644931200000|2022-02-15 13:20:00|9243.5|9242|9240.2|9237.8|9243.8|9242|9239.4|9237.5|597
1644931500000|2022-02-15 13:25:00|9240.4|9238|9243.5|9238.6|9243.5|9241.2|9239.1|9237.6|529
1644931800000|2022-02-15 13:30:00|9243.8|9238.8|9237.6|9236.1|9249.2|9245.1|9237.3|9235.3|1096
1644932100000|2022-02-15 13:35:00|9237.5|9236|9232.2|9229.8|9238.4|9236.5|9230.6|9228.7|966
1644932400000|2022-02-15 13:40:00|9232.1|9229.7|9231.7|9229.3|9233.8|9231.9|9230.9|9228.8|781
1644932700000|2022-02-15 13:45:00|9231.9|9229.5|9229.1|9227.6|9235|9232.8|9228.1|9226.1|698
1644933000000|2022-02-15 13:50:00|9229.2|9227.7|9233.6|9232.1|9235.2|9232.9|9229.1|9226.9|534
1644933300000|2022-02-15 13:55:00|9233.7|9232.2|9234.1|9231.7|9234.9|9233|9230.8|9228.8|535
1644933600000|2022-02-15 14:00:00|9234.2|9231.8|9233.6|9232.1|9234.9|9232.9|9231.2|9229.1|731
1644933900000|2022-02-15 14:05:00|9233.9|9231.5|9231.9|9229.5|9235.9|9233.8|9230.3|9228.8|679
1644934200000|2022-02-15 14:10:00|9231.2|9229.7|9231.9|9230.4|9232.5|9230.6|9227.5|9226|669
1644934500000|2022-02-15 14:15:00|9232.2|9229.8|9235.2|9233.7|9236.7|9234.6|9231.6|9229.6|693
1644934800000|2022-02-15 14:20:00|9235.7|9233.3|9230.5|9229|9235.7|9233.3|9230.1|9228.1|683
1644935100000|2022-02-15 14:25:00|9230.3|9228.8|9235.9|9233.5|9236.5|9234.5|9229.3|9227.8|590
1644935400000|2022-02-15 14:30:00|9236|9233.6|9241.4|9239.9|9241.9|9240.1|9235|9233.1|790
1644935700000|2022-02-15 14:35:00|9241.8|9240.3|9240.7|9239.2|9245.3|9243|9238.3|9236.1|862
1644936000000|2022-02-15 14:40:00|9240.6|9239.1|9249.7|9247.3|9249.7|9247.3|9240.6|9239.1|717
1644936300000|2022-02-15 14:45:00|9249.8|9247.4|9257.5|9256|9257.9|9256|9246.9|9245|953
1644936600000|2022-02-15 14:50:00|9257.4|9255.9|9263.3|9261.8|9264.8|9262.9|9256.4|9254.9|996
1644936900000|2022-02-15 14:55:00|9263.1|9261.6|9273.4|9271.9|9275|9273.5|9262.8|9261.3|962
1644937200000|2022-02-15 15:00:00|9273.3|9270.9|9270.5|9269|9274.1|9272.2|9269.6|9267.3|886
1644937500000|2022-02-15 15:05:00|9270.7|9269.2|9268.4|9266.9|9271.9|9270|9267.3|9265.5|424
1644937800000|2022-02-15 15:10:00|9268.3|9266.8|9264.3|9262.8|9268.4|9266.9|9263.1|9261.3|587
1644938100000|2022-02-15 15:15:00|9265.2|9263.7|9264.3|9262.8|9265.7|9264.2|9259.5|9257.1|689
1644938400000|2022-02-15 15:20:00|9264.4|9262.9|9263|9261.5|9268.8|9267.3|9261.7|9259.3|693
1644938700000|2022-02-15 15:25:00|9262.9|9261.4|9257|9255.5|9264.8|9262.7|9254.1|9252.2|843
1644939000000|2022-02-15 15:30:00|9257.2|9255.7|9260.8|9258.4|9261.1|9259.2|9257.2|9255.4|683
1644939300000|2022-02-15 15:35:00|9260.4|9258.9|9263.2|9261.7|9263.6|9261.9|9258.2|9256.2|613
1644939600000|2022-02-15 15:40:00|9263.1|9261.6|9263.5|9262|9265.5|9263.9|9262.2|9260.2|587
1644939900000|2022-02-15 15:45:00|9263.6|9262.1|9263.2|9261.7|9266.5|9264.7|9261.9|9259.7|544
1644940200000|2022-02-15 15:50:00|9263.3|9261.8|9268|9266.5|9269.8|9268.2|9262.2|9260.4|573
1644940500000|2022-02-15 15:55:00|9268.2|9266.7|9267|9265.5|9268.6|9267.1|9264.3|9262.3|682
1644940800000|2022-02-15 16:00:00|9267.1|9265.6|9264.4|9262.9|9268.4|9266.9|9263.9|9262.1|591
1644941100000|2022-02-15 16:05:00|9264.3|9262.8|9264.1|9262.6|9266.4|9264.9|9262.3|9260.8|555
1644941400000|2022-02-15 16:10:00|9264.2|9262.7|9265.3|9262.9|9265.9|9264.2|9263.1|9261|551
1644941700000|2022-02-15 16:15:00|9265.4|9263|9264.4|9262.9|9265.4|9263.3|9262.4|9260.9|451
1644942000000|2022-02-15 16:20:00|9264.8|9262.4|9264.9|9263.4|9266.5|9264.9|9263.6|9262.1|388
1644942300000|2022-02-15 16:25:00|9264.8|9263.3|9265.1|9263.6|9265.9|9264|9261.8|9260.3|563
1644942600000|2022-02-15 16:30:00|9265|9263.5|9265|9262.6|9265.6|9263.7|9262.2|9260.6|428
1644942900000|2022-02-15 16:35:00|9264.9|9262.5|9259.5|9257.1|9264.9|9262.8|9258.4|9256.4|507
1644943200000|2022-02-15 16:40:00|9259.6|9257.2|9262.1|9259.7|9263.3|9261.5|9258.9|9256.9|595
1644943500000|2022-02-15 16:45:00|9262|9259.6|9260.8|9258.4|9263.9|9261.8|9260.3|9258.4|427
1644943800000|2022-02-15 16:50:00|9260.9|9258.5|9260.9|9259.4|9261.3|9259.5|9258.9|9257.1|342
1644944100000|2022-02-15 16:55:00|9260.8|9259.3|9259.4|9257.9|9262.5|9261|9259.1|9256.8|452
1644944400000|2022-02-15 17:00:00|9259.5|9258|9259.8|9258.3|9261.2|9259.1|9258.4|9256.3|376
1644944700000|2022-02-15 17:05:00|9259.9|9258.4|9261.4|9259.9|9262.5|9260.7|9259.1|9257.2|296
1644945000000|2022-02-15 17:10:00|9261.5|9260|9260.1|9258.6|9261.6|9260|9260|9258.4|297
1644945300000|2022-02-15 17:15:00|9260|9258.5|9261.6|9260.1|9262.7|9261.2|9260|9258.5|351
1644945600000|2022-02-15 17:20:00|9261.5|9260|9263.5|9262|9264.3|9262.8|9260.8|9258.9|363
1644945900000|2022-02-15 17:25:00|9263.6|9262.1|9265.2|9262.8|9265.7|9263.8|9263.4|9261.9|505
1644946200000|2022-02-15 17:30:00|9265.3|9262.9|9267.2|9264.8|9267.3|9264.9|9265|9262.5|299
1644946500000|2022-02-15 17:35:00|9267.3|9264.9|9267.3|9264.9|9268.1|9265.9|9265.9|9263.5|400
1644946800000|2022-02-15 17:40:00|9267.4|9265|9264.8|9262.4|9267.7|9265.6|9264.6|9262.3|399
1644947100000|2022-02-15 17:45:00|9264.9|9262.5|9265.6|9263.2|9266.6|9264.3|9264.1|9262.1|336
1644947400000|2022-02-15 17:50:00|9265.5|9263.1|9263.7|9261.3|9267.2|9264.8|9262.9|9260.7|306
1644947700000|2022-02-15 17:55:00|9263.8|9261.4|9263.4|9261|9264.1|9262|9262.1|9259.7|557
1644948000000|2022-02-15 18:00:00|9263.6|9261.2|9262.1|9260.6|9263.7|9261.7|9261.4|9259.6|310
1644948300000|2022-02-15 18:05:00|9262.2|9260.7|9260.2|9257.8|9262.8|9260.9|9259.4|9257.5|287
1644948600000|2022-02-15 18:10:00|9259.7|9258.2|9259.9|9257.5|9261|9259.1|9259|9257.1|269
1644948900000|2022-02-15 18:15:00|9259.8|9257.4|9260.3|9257.9|9260.5|9258.6|9259.1|9257.1|210
1644949200000|2022-02-15 18:20:00|9260.2|9257.8|9259|9257.5|9260.7|9258.6|9258.1|9256.3|312
1644949500000|2022-02-15 18:25:00|9259.2|9257.7|9258.9|9257.4|9259.4|9257.7|9258|9255.9|225
1644949800000|2022-02-15 18:30:00|9259|9257.5|9259.3|9257.8|9260.1|9258|9258.8|9257|237
1644950100000|2022-02-15 18:35:00|9259.4|9257.9|9260|9257.6|9260.8|9259|9259.1|9257.5|273
1644950400000|2022-02-15 18:40:00|9260.1|9257.7|9257.5|9256|9260.3|9258.4|9257.4|9255.4|266
1644950700000|2022-02-15 18:45:00|9257.4|9255.9|9256.9|9255.4|9258.4|9256.2|9256.8|9255.1|280
1644951000000|2022-02-15 18:50:00|9257|9255.5|9255.7|9254.2|9257.1|9255.6|9255.6|9254.1|142
1644951300000|2022-02-15 18:55:00|9255.6|9254.1|9258.2|9256.7|9258.4|9256.9|9255.6|9254.1|198
1644951600000|2022-02-15 19:00:00|9258.3|9256.8|9256.8|9255.3|9259.2|9257.7|9256.7|9255.2|244
1644951900000|2022-02-15 19:05:00|9256.9|9255.4|9258.5|9256.1|9259.1|9257.1|9256.8|9255.3|331
1644952200000|2022-02-15 19:10:00|9258.4|9256|9257.2|9254.8|9259|9256.9|9256.2|9254.5|407
1644952500000|2022-02-15 19:15:00|9257.3|9254.9|9258|9255.6|9258.3|9256.1|9256.5|9254.5|274
1644952800000|2022-02-15 19:20:00|9257.9|9255.5|9258.9|9257.4|9259.4|9257.4|9257.3|9255.5|308
1644953100000|2022-02-15 19:25:00|9258.8|9257.3|9258.2|9255.8|9260.6|9259.1|9257.6|9255.7|390
1644953400000|2022-02-15 19:30:00|9258.3|9255.9|9256.7|9255.2|9259.2|9256.8|9256.4|9254.6|332
1644953700000|2022-02-15 19:35:00|9257.1|9255.6|9255.7|9254.2|9257.6|9255.6|9255.3|9253.6|280
1644954000000|2022-02-15 19:40:00|9256.2|9254.7|9254.4|9252|9257.3|9255.8|9253.9|9252|304
1644954300000|2022-02-15 19:45:00|9254.3|9251.9|9255.6|9254.1|9256.3|9254.8|9253.3|9251.5|284
1644954600000|2022-02-15 19:50:00|9255.5|9254|9257.1|9255.6|9258|9256.5|9255.5|9253.7|244
1644954900000|2022-02-15 19:55:00|9257|9255.5|9256.5|9255|9257.8|9256.2|9254.9|9252.9|384
1644955200000|2022-02-15 20:00:00|9256.4|9254.9|9254.5|9252.1|9256.4|9254.9|9253.8|9251.9|493
1644955500000|2022-02-15 20:05:00|9254.4|9252|9253.5|9251.1|9255.4|9253.4|9252.7|9250.6|334
1644955800000|2022-02-15 20:10:00|9253|9251.5|9253.5|9251.1|9254.6|9252.4|9252.9|9250.8|247
1644956100000|2022-02-15 20:15:00|9253.4|9251|9254.4|9252|9255.5|9253.3|9253.4|9251|249
1644956400000|2022-02-15 20:20:00|9254.5|9252.1|9253.9|9251.5|9254.5|9252.5|9252.9|9251|217
1644956700000|2022-02-15 20:25:00|9253.8|9251.4|9255.2|9252.8|9255.4|9253.4|9253.6|9251.4|315
1644957000000|2022-02-15 20:30:00|9255.3|9252.9|9258.6|9256.2|9259.1|9257.3|9254|9251.9|594
1644957300000|2022-02-15 20:35:00|9258.5|9256.1|9257|9255.5|9258.6|9256.2|9255.8|9253.8|393
1644957600000|2022-02-15 20:40:00|9257.1|9255.6|9255.9|9253.5|9257.3|9255.8|9254.5|9252.4|402
1644957900000|2022-02-15 20:45:00|9255.8|9253.4|9256.4|9254|9257.2|9255.6|9254.7|9252.7|367
1644958200000|2022-02-15 20:50:00|9256.3|9253.9|9253|9251.5|9256.5|9254.6|9252.5|9250.2|455
1644958500000|2022-02-15 20:55:00|9253.1|9251.6|9256.1|9253.7|9256.3|9254.5|9252.3|9250.7|474
1644958800000|2022-02-15 21:00:00|9256.2|9253.8|9256.7|9254.3|9257.9|9256|9255.5|9253.5|277
1644959100000|2022-02-15 21:05:00|9256.8|9254.4|9254.3|9252.8|9256.9|9254.9|9254.3|9252.4|210
1644959400000|2022-02-15 21:10:00|9254.4|9252.9|9256.5|9255|9257.5|9255.6|9254.3|9252.2|132
1644959700000|2022-02-15 21:15:00|9256.7|9255.2|9257.6|9255.2|9257.8|9255.8|9256.3|9254.4|113
1644960000000|2022-02-15 21:20:00|9257.8|9255.4|9257.5|9256|9258.6|9256.7|9257.5|9255.4|97
1644960300000|2022-02-15 21:25:00|9257.4|9255.9|9255.6|9253.2|9258.1|9256.1|9254.6|9252.7|156
1644960600000|2022-02-15 21:30:00|9255.7|9253.3|9255.1|9252.7|9256.4|9254.1|9254.8|9252.4|86
1644960900000|2022-02-15 21:35:00|9255|9252.6|9253.3|9251.8|9255.2|9252.9|9253.3|9250.9|97
1644961200000|2022-02-15 21:40:00|9253.2|9251.7|9253.9|9251.5|9254.1|9252|9253.1|9251|95
1644961500000|2022-02-15 21:45:00|9254|9251.6|9255.3|9252.9|9256|9253.6|9253.9|9251.5|104
1644961800000|2022-02-15 21:50:00|9254.5|9252.1|9253.2|9250.8|9254.5|9252.1|9252.7|9250.7|79
1644962100000|2022-02-15 21:55:00|9253.1|9250.7|9256.7|9251.7|9257.2|9252.7|9253.1|9250.5|275
1644962400000|2022-02-15 22:00:00|9257|9252|9256.1|9251.1|9258|9253|9256|9251|50
1644962700000|2022-02-15 22:05:00|9257.4|9252.4|9257.6|9252.6|9258.7|9253.7|9256.2|9251.2|78
1644963000000|2022-02-15 22:10:00|9257.4|9252.4|9255.9|9250.9|9258.1|9253.1|9254.8|9249.8|177
1644963300000|2022-02-15 22:15:00|9255.4|9250.4|9255.8|9250.8|9256.8|9251.8|9254.5|9249.5|132
1644963600000|2022-02-15 22:20:00|9255.7|9250.7|9255.8|9250.8|9257|9252|9253.8|9248.8|201
1644963900000|2022-02-15 22:25:00|9256|9251|9256.3|9251.3|9256.8|9251.8|9254.1|9249.1|140
1644964200000|2022-02-15 22:30:00|9255.6|9250.6|9255.1|9250.1|9256.2|9251.2|9254.4|9249.4|241
1644964500000|2022-02-15 22:35:00|9255.2|9250.2|9255.6|9250.6|9256.1|9251.1|9254.2|9249.2|172
1644964800000|2022-02-15 22:40:00|9254.7|9249.7|9254.8|9249.8|9255.9|9250.9|9253.9|9248.9|182
1644965100000|2022-02-15 22:45:00|9254.9|9249.9|9256.1|9251.1|9257.1|9252.1|9254.9|9249.9|202
1644965400000|2022-02-15 22:50:00|9255.9|9250.9|9255.7|9250.7|9257.1|9252.1|9255.1|9250.1|195
1644965700000|2022-02-15 22:55:00|9255.6|9250.6|9255.2|9250.2|9257|9252|9254.9|9249.9|162
1644966000000|2022-02-15 23:00:00|9256.1|9251.1|9255.7|9252.8|9257.9|9253.2|9255.4|9250.6|384
1644966300000|2022-02-15 23:05:00|9255.9|9252.9|9256|9253.6|9256.3|9253.7|9255.2|9252.5|203
1644966600000|2022-02-15 23:10:00|9255.9|9253.5|9255.9|9253.5|9257.5|9254.5|9255.3|9253.2|109
1644966900000|2022-02-15 23:15:00|9255.7|9253.3|9255.8|9253.4|9256.9|9254.3|9255.5|9253.1|147
1644967200000|2022-02-15 23:20:00|9255.6|9253.2|9255.5|9253.1|9256.3|9253.9|9255|9252|123
1644967500000|2022-02-15 23:25:00|9255.6|9253.2|9255.8|9253.4|9256|9253.6|9255|9252.9|131
1644967800000|2022-02-15 23:30:00|9255.7|9253.3|9255.7|9253.3|9256|9253.8|9254.8|9252.6|152
1644968100000|2022-02-15 23:35:00|9255.8|9253.4|9255.6|9253.2|9255.8|9253.8|9254.7|9252.5|172
1644968400000|2022-02-15 23:40:00|9255.7|9253.3|9256.1|9253.7|9256.6|9254.2|9255.6|9253.2|108
1644968700000|2022-02-15 23:45:00|9256|9253.6|9256.1|9253.7|9256.2|9254.1|9255.4|9253.3|81
1644969000000|2022-02-15 23:50:00|9255.9|9253.5|9256.1|9253.7|9256.6|9254.7|9255.4|9253.5|103
1644969300000|2022-02-15 23:55:00|9256|9253.6|9256|9254.5|9256.5|9254.6|9255.5|9253.5|100
1644969600000|2022-02-16 00:00:00|9256.7|9254.3|9255|9252.6|9256.8|9254.9|9254.8|9252.4|147
1644969900000|2022-02-16 00:05:00|9254.9|9252.5|9254.1|9251.7|9255|9253.2|9253.6|9251.6|175
1644970200000|2022-02-16 00:10:00|9254.2|9251.8|9255.1|9253.6|9255.5|9253.6|9253.7|9251.5|222
1644970500000|2022-02-16 00:15:00|9255|9253.5|9255.5|9254|9256.5|9254.6|9254.9|9253|180
1644970800000|2022-02-16 00:20:00|9255.6|9254.1|9255.2|9253.7|9256.1|9254.1|9255.1|9253.2|92
1644971100000|2022-02-16 00:25:00|9255.3|9253.8|9255.3|9253.8|9255.7|9254|9254.8|9252.8|72
1644971400000|2022-02-16 00:30:00|9255.2|9253.7|9255.2|9253.7|9255.8|9254|9255|9252.9|81
1644971700000|2022-02-16 00:35:00|9255.3|9253.8|9255.9|9254.4|9256.7|9254.7|9255.2|9253.7|107
1644972000000|2022-02-16 00:40:00|9256|9254.5|9255.9|9253.5|9256.7|9254.7|9255.1|9253.2|130
1644972300000|2022-02-16 00:45:00|9255.8|9253.4|9256.1|9254.6|9256.8|9254.9|9254.8|9252.9|92
1644972600000|2022-02-16 00:50:00|9256.2|9254.7|9259.2|9256.8|9259.2|9256.8|9256.2|9254.1|201
1644972900000|2022-02-16 00:55:00|9259.3|9256.9|9258.4|9256|9260.2|9257.8|9258|9255.9|152
1644973200000|2022-02-16 01:00:00|9258.5|9256.1|9260.6|9258.2|9261|9259|9258|9256.1|236
1644973500000|2022-02-16 01:05:00|9260.5|9258.1|9258.4|9256|9260.5|9258.2|9258.1|9255.8|143
1644973800000|2022-02-16 01:10:00|9258.3|9255.9|9257.4|9255|9259.3|9257.4|9256.7|9254.8|188
1644974100000|2022-02-16 01:15:00|9257.3|9254.9|9257.5|9255.1|9257.6|9255.7|9256.1|9254.1|166
1644974400000|2022-02-16 01:20:00|9257.4|9255|9257.5|9255.1|9258.4|9256.4|9256.1|9254.1|217
1644974700000|2022-02-16 01:25:00|9257.6|9255.2|9257.3|9254.9|9257.9|9255.9|9256.9|9254.7|156
1644975000000|2022-02-16 01:30:00|9257.4|9255|9258.6|9257.1|9258.8|9257.1|9257.1|9254.7|238
1644975300000|2022-02-16 01:35:00|9258.5|9257|9257.1|9255.6|9258.6|9257.1|9256.7|9255.1|219
1644975600000|2022-02-16 01:40:00|9257|9255.5|9256.6|9254.2|9258.1|9256.1|9255.7|9254|173
1644975900000|2022-02-16 01:45:00|9256.7|9254.3|9254.9|9252.5|9256.7|9254.8|9253.9|9251.9|190
1644976200000|2022-02-16 01:50:00|9254.8|9252.4|9254.5|9252.1|9255.2|9253.2|9253.5|9251.5|220
1644976500000|2022-02-16 01:55:00|9254.3|9251.9|9255|9252.6|9255.4|9253.4|9253.6|9251.6|291
1644976800000|2022-02-16 02:00:00|9254.9|9252.5|9254.3|9252.8|9255.9|9254|9253.7|9251.7|248
1644977100000|2022-02-16 02:05:00|9254.4|9252.9|9253.3|9251.8|9254.8|9252.9|9252.6|9250.7|185
1644977400000|2022-02-16 02:10:00|9253.4|9251.9|9254.4|9252.9|9254.8|9252.9|9253.2|9251.6|203
1644977700000|2022-02-16 02:15:00|9254.9|9252.5|9253|9251.5|9254.9|9253|9252.6|9251|100
1644978000000|2022-02-16 02:20:00|9252.9|9251.4|9252.6|9251.1|9254.1|9252.2|9252.6|9250.7|149
1644978300000|2022-02-16 02:25:00|9252.7|9251.2|9254.8|9252.4|9254.8|9252.9|9252.6|9250.6|146
1644978600000|2022-02-16 02:30:00|9254.7|9252.3|9255.8|9253.4|9255.9|9254|9254.3|9252.3|200
1644978900000|2022-02-16 02:35:00|9255.7|9253.3|9255.7|9253.3|9256.1|9254|9254.9|9252.6|135
1644979200000|2022-02-16 02:40:00|9255.9|9253.5|9255|9253.5|9255.9|9253.9|9254.9|9253.2|121
1644979500000|2022-02-16 02:45:00|9255.1|9253.6|9255.9|9253.5|9256.1|9254.1|9254.9|9252.9|147
1644979800000|2022-02-16 02:50:00|9255.4|9253.9|9255.6|9253.2|9256|9254|9254.9|9252.8|119
1644980100000|2022-02-16 02:55:00|9255.2|9253.7|9255.6|9253.2|9256|9253.8|9254.3|9252.1|253
1644980400000|2022-02-16 03:00:00|9255.8|9253.4|9255.6|9253.2|9256.5|9254.4|9255.2|9253.1|171
1644980700000|2022-02-16 03:05:00|9255.7|9253.3|9256|9253.6|9256.2|9254.3|9255.1|9252.9|187
1644981000000|2022-02-16 03:10:00|9256.1|9253.7|9257.3|9254.9|9257.5|9255.4|9254.9|9252.8|225
1644981300000|2022-02-16 03:15:00|9257.4|9255|9257|9255.5|9257.5|9255.6|9256.2|9253.9|153
1644981600000|2022-02-16 03:20:00|9257.1|9255.6|9256.4|9254|9257.7|9255.7|9255.5|9253.4|158
1644981900000|2022-02-16 03:25:00|9256.5|9254.1|9256.4|9254|9256.6|9254.8|9255.7|9253.6|119
1644982200000|2022-02-16 03:30:00|9256.5|9254.1|9256.3|9253.9|9257|9254.8|9255.8|9253.7|171
1644982500000|2022-02-16 03:35:00|9256.4|9254|9256.7|9254.3|9256.8|9255|9255.8|9253.9|153
1644982800000|2022-02-16 03:40:00|9256.6|9254.2|9254.9|9252.5|9256.7|9254.7|9254.7|9252.3|169
1644983100000|2022-02-16 03:45:00|9254.8|9252.4|9254.5|9253|9255.6|9253.3|9254.2|9252.3|198
1644983400000|2022-02-16 03:50:00|9254.4|9252.9|9254.5|9253|9255.2|9253.3|9254.1|9252.5|150
1644983700000|2022-02-16 03:55:00|9254.4|9252.9|9255.3|9253.8|9255.9|9253.9|9254.1|9252.2|157
1644984000000|2022-02-16 04:00:00|9255.8|9253.4|9255.2|9253.7|9256.1|9254|9254.7|9252.9|139
1644984300000|2022-02-16 04:05:00|9255.3|9253.8|9254.4|9252.9|9255.9|9253.8|9254.2|9252.3|165
1644984600000|2022-02-16 04:10:00|9254.5|9253|9255.3|9252.9|9255.8|9253.4|9254.3|9252.4|129
1644984900000|2022-02-16 04:15:00|9255.2|9252.8|9255.2|9252.8|9255.5|9253.5|9254.3|9252.2|143
1644985200000|2022-02-16 04:20:00|9255.3|9252.9|9255.7|9253.3|9256|9253.9|9254.7|9252.7|135
1644985500000|2022-02-16 04:25:00|9255.8|9253.4|9255.5|9254|9256.3|9254.1|9254.8|9252.8|144
1644985800000|2022-02-16 04:30:00|9255.9|9253.5|9254.9|9253.4|9256.1|9254.2|9254.7|9252.9|94
1644986100000|2022-02-16 04:35:00|9254.8|9253.3|9254.5|9253|9255.2|9253.4|9253.8|9251.8|104
1644986400000|2022-02-16 04:40:00|9254.6|9253.1|9255.3|9253.8|9256|9254|9254.6|9252.9|125
1644986700000|2022-02-16 04:45:00|9255.7|9253.3|9255.4|9253.9|9255.9|9254.2|9255.2|9253.1|132
1644987000000|2022-02-16 04:50:00|9255.5|9254|9255.3|9253.8|9256.2|9254.2|9255.1|9253.2|139
1644987300000|2022-02-16 04:55:00|9255.2|9253.7|9256|9253.6|9256.2|9254.1|9255|9253.2|172
1644987600000|2022-02-16 05:00:00|9256.1|9253.7|9255.3|9253.8|9256.1|9254|9254.9|9253|105
1644987900000|2022-02-16 05:05:00|9255.4|9253.9|9255.5|9254|9256.2|9254.1|9255.3|9253.4|107
1644988200000|2022-02-16 05:10:00|9255.9|9253.5|9255.9|9253.5|9256.6|9254.4|9255.3|9253.4|110
1644988500000|2022-02-16 05:15:00|9255.8|9253.4|9255.7|9254.2|9256.6|9254.6|9255.5|9253.3|109
1644988800000|2022-02-16 05:20:00|9255.6|9254.1|9255.3|9253.8|9256.5|9254.6|9255|9253.1|96
1644989100000|2022-02-16 05:25:00|9255.4|9253.9|9255.1|9253.6|9255.8|9254|9254.9|9253.3|69
1644989400000|2022-02-16 05:30:00|9255|9253.5|9254.5|9253|9255.6|9253.9|9254.3|9252.5|149
1644989700000|2022-02-16 05:35:00|9254.6|9253.1|9254.5|9253|9255.3|9253.3|9254.3|9252.4|118
1644990000000|2022-02-16 05:40:00|9254.6|9253.1|9253.7|9252.2|9255.3|9253.2|9253.5|9251.5|171
1644990300000|2022-02-16 05:45:00|9253.6|9252.1|9253.2|9250.8|9254.5|9252.4|9253|9250.6|137
1644990600000|2022-02-16 05:50:00|9253.3|9250.9|9253.1|9250.7|9253.4|9251.4|9252.7|9250.6|132
1644990900000|2022-02-16 05:55:00|9253.2|9250.8|9254.3|9252.8|9255.1|9252.9|9252.7|9250.7|169
1644991200000|2022-02-16 06:00:00|9254.4|9252.9|9254.1|9251.7|9254.8|9252.9|9253.4|9251.2|184
1644991500000|2022-02-16 06:05:00|9254.2|9251.8|9253.3|9250.9|9254.3|9252.1|9252.7|9250.6|178
1644991800000|2022-02-16 06:10:00|9253.4|9251|9254.9|9253.4|9255.9|9254.1|9252.5|9250.6|262
1644992100000|2022-02-16 06:15:00|9255.1|9253.6|9254|9251.6|9255.2|9253.6|9253.3|9251.5|163
1644992400000|2022-02-16 06:20:00|9253.7|9252.2|9253.2|9250.8|9254.5|9252.4|9252.6|9250.6|160
1644992700000|2022-02-16 06:25:00|9253.3|9250.9|9253|9250.6|9253.8|9251.8|9252.6|9250.5|152
1644993000000|2022-02-16 06:30:00|9253.1|9250.7|9253.7|9252.2|9254.3|9252.4|9251.5|9249.8|229
1644993300000|2022-02-16 06:35:00|9253.6|9252.1|9253.8|9252.3|9254.5|9252.5|9253.2|9251.1|163
1644993600000|2022-02-16 06:40:00|9253.7|9252.2|9254.5|9253|9254.8|9253|9252.7|9250.6|197
1644993900000|2022-02-16 06:45:00|9254.4|9252.9|9253.2|9250.8|9254.9|9253|9252.5|9250.6|157
1644994200000|2022-02-16 06:50:00|9253.3|9250.9|9252.7|9250.3|9253.3|9251.4|9251.3|9249.5|298
1644994500000|2022-02-16 06:55:00|9252.8|9250.4|9250.6|9248.2|9252.8|9250.7|9250|9248|227
1644994800000|2022-02-16 07:00:00|9250.5|9248.1|9251.8|9249.4|9253.4|9251.5|9249.5|9247.3|440
1644995100000|2022-02-16 07:05:00|9251.7|9249.3|9249|9247.5|9251.8|9250|9248.9|9247.4|280
1644995400000|2022-02-16 07:10:00|9248.9|9247.4|9250.6|9249.1|9250.9|9249.4|9247.8|9246.3|349
1644995700000|2022-02-16 07:15:00|9250.7|9249.2|9250.7|9249.2|9253.3|9251.3|9249.6|9248|399
1644996000000|2022-02-16 07:20:00|9251|9248.6|9253.8|9251.4|9254.1|9252.5|9250.6|9248.6|410
1644996300000|2022-02-16 07:25:00|9253.3|9251.8|9253|9251.5|9254.9|9253|9252.5|9250.5|332
1644996600000|2022-02-16 07:30:00|9253.1|9251.6|9252.9|9251.4|9253.4|9251.8|9251.4|9249.9|325
1644996900000|2022-02-16 07:35:00|9252.8|9251.3|9251.7|9250.2|9253.2|9251.3|9250|9248.4|395
1644997200000|2022-02-16 07:40:00|9251.6|9250.1|9251.3|9249.8|9253|9251|9249.2|9247.4|496
1644997500000|2022-02-16 07:45:00|9251.2|9249.7|9251.4|9249|9252.8|9250.7|9250.5|9248.4|286
1644997800000|2022-02-16 07:50:00|9251.9|9249.9|9251.5|9250|9254.1|9251.9|9251.2|9249.1|352
1644998100000|2022-02-16 07:55:00|9251.4|9249.9|9249.5|9248|9252.8|9251.3|9249.4|9247.4|404
1644998400000|2022-02-16 08:00:00|9249.4|9247.9|9249.7|9247.3|9251.7|9250.2|9248.2|9246.7|563
1644998700000|2022-02-16 08:05:00|9249.4|9247.9|9252.6|9250.2|9252.7|9250.7|9247.1|9245.3|529
1644999000000|2022-02-16 08:10:00|9252.3|9249.9|9250.4|9248.9|9252.6|9250.6|9250.2|9248.2|294
1644999300000|2022-02-16 08:15:00|9250.8|9248.4|9256|9253.6|9256|9253.6|9250.3|9248.3|637
1644999600000|2022-02-16 08:20:00|9255.9|9253.5|9253.6|9251.2|9256.2|9254.2|9250.3|9248.4|560
1644999900000|2022-02-16 08:25:00|9253.8|9251.4|9255.1|9252.7|9257.3|9255.1|9253.7|9251.3|611
1645000200000|2022-02-16 08:30:00|9255.2|9252.8|9252.7|9251.2|9256.1|9254.3|9252.1|9250.2|563
1645000500000|2022-02-16 08:35:00|9253|9251.5|9252.8|9251.3|9254.7|9252.8|9252.1|9249.9|511
1645000800000|2022-02-16 08:40:00|9252.9|9251.4|9256.6|9254.2|9257.7|9255.8|9252.4|9250.3|627
1645001100000|2022-02-16 08:45:00|9256.7|9254.3|9260.9|9258.5|9262.2|9259.8|9255.4|9253.4|495
1645001400000|2022-02-16 08:50:00|9260.8|9258.4|9254.8|9253.3|9260.8|9258.4|9254.5|9252.7|759
1645001700000|2022-02-16 08:55:00|9254.9|9253.4|9252.5|9250.1|9256|9254.1|9251.9|9249.9|566
1645002000000|2022-02-16 09:00:00|9252.6|9250.2|9254|9252.5|9256.1|9254.2|9252.1|9250.1|618
1645002300000|2022-02-16 09:05:00|9253.9|9252.4|9252.2|9249.8|9257.7|9255.9|9251.9|9249.5|715
1645002600000|2022-02-16 09:10:00|9252.3|9249.9|9250.6|9248.2|9255.6|9253.5|9249.5|9247.4|695
1645002900000|2022-02-16 09:15:00|9250.5|9248.1|9253.4|9251.9|9254.4|9252.7|9249.8|9247.8|464
1645003200000|2022-02-16 09:20:00|9253.3|9251.8|9256.6|9254.2|9257.2|9255.2|9253.1|9251.5|414
1645003500000|2022-02-16 09:25:00|9256.7|9254.3|9247.9|9245.5|9256.8|9254.9|9247.1|9244.7|622
1645003800000|2022-02-16 09:30:00|9247.8|9245.4|9246.1|9243.7|9249.6|9247.2|9244.9|9242.7|415
1645004100000|2022-02-16 09:35:00|9246|9243.6|9248.1|9245.7|9248.5|9246.5|9242.7|9240.7|502
1645004400000|2022-02-16 09:40:00|9248|9245.6|9246.9|9244.5|9248.3|9246.2|9245.3|9243.3|511
1645004700000|2022-02-16 09:45:00|9247|9244.6|9246|9244.5|9247|9245.2|9244.2|9242|374
1645005000000|2022-02-16 09:50:00|9246.1|9244.6|9246.9|9245.4|9249.2|9247.1|9246|9243.9|391
1645005300000|2022-02-16 09:55:00|9247|9245.5|9244.7|9243.2|9248.6|9246.8|9244.4|9242.9|398
1645005600000|2022-02-16 10:00:00|9244.8|9243.3|9247.8|9245.4|9248.1|9246.2|9244.6|9242.7|401
1645005900000|2022-02-16 10:05:00|9247.9|9245.5|9245.7|9243.3|9249.7|9247.7|9244.8|9242.8|516
1645006200000|2022-02-16 10:10:00|9245.2|9243.7|9246|9244.5|9246.9|9244.9|9243.9|9242|483
1645006500000|2022-02-16 10:15:00|9245.9|9244.4|9247.4|9245|9247.8|9245.7|9244.6|9243|468
1645006800000|2022-02-16 10:20:00|9246.9|9245.4|9250.6|9248.2|9252.8|9250.8|9246.9|9245.2|377
1645007100000|2022-02-16 10:25:00|9250.7|9248.3|9249.7|9247.3|9251.8|9249.8|9247.9|9245.8|349
1645007400000|2022-02-16 10:30:00|9249.3|9247.8|9249|9246.6|9250.2|9248.2|9247.1|9245.2|348
1645007700000|2022-02-16 10:35:00|9248.9|9246.5|9246.8|9245.3|9249|9246.6|9245.5|9243.9|341
1645008000000|2022-02-16 10:40:00|9246.9|9245.4|9250.2|9247.8|9250.6|9248.4|9246.3|9244.4|411
1645008300000|2022-02-16 10:45:00|9249.5|9248|9250.6|9248.2|9252.2|9250.2|9248.9|9247.1|414
1645008600000|2022-02-16 10:50:00|9250.1|9248.6|9247.7|9246.2|9250.4|9248.6|9247.2|9245.7|249
1645008900000|2022-02-16 10:55:00|9247.8|9246.3|9249.4|9247|9250.4|9248.5|9247.7|9245.8|445
1645009200000|2022-02-16 11:00:00|9249.5|9247.1|9251.8|9250.3|9252.2|9250.7|9248.1|9246.3|380
1645009500000|2022-02-16 11:05:00|9251.7|9250.2|9252.2|9250.7|9252.6|9250.7|9249.9|9247.7|328
1645009800000|2022-02-16 11:10:00|9252.1|9250.6|9251.8|9250.3|9252.2|9250.7|9250.9|9248.9|309
1645010100000|2022-02-16 11:15:00|9251.9|9250.4|9251.8|9249.4|9252.1|9250.6|9249.4|9247.9|321
1645010400000|2022-02-16 11:20:00|9251.7|9249.3|9251.5|9249.1|9252.4|9250.4|9249.1|9247.5|235
1645010700000|2022-02-16 11:25:00|9251.6|9249.2|9250.3|9248.8|9251.9|9250.3|9250.3|9248.4|166
1645011000000|2022-02-16 11:30:00|9250.4|9248.9|9246.1|9244.6|9251.6|9249.8|9245.5|9244|439
1645011300000|2022-02-16 11:35:00|9246.5|9245|9247.8|9246.3|9248.4|9246.6|9245.4|9243.6|349
1645011600000|2022-02-16 11:40:00|9247.9|9246.4|9249.7|9248.2|9251|9249|9247.6|9246.1|199
1645011900000|2022-02-16 11:45:00|9249.8|9248.3|9249.2|9246.8|9250.8|9249|9248.1|9246.2|303
1645012200000|2022-02-16 11:50:00|9249.3|9246.9|9248.2|9246.7|9249.5|9247.4|9246.5|9244.6|437
1645012500000|2022-02-16 11:55:00|9248.1|9246.6|9247.9|9245.5|9249.7|9247.8|9246.7|9244.7|457
1645012800000|2022-02-16 12:00:00|9247.5|9246|9247.7|9246.2|9248.8|9246.9|9246.2|9244.2|407
1645013100000|2022-02-16 12:05:00|9247.6|9246.1|9251.8|9249.4|9252.4|9250.4|9247.2|9245.2|387
1645013400000|2022-02-16 12:10:00|9251.7|9249.3|9255.3|9252.9|9255.3|9253.4|9251.5|9249.3|362
1645013700000|2022-02-16 12:15:00|9255.2|9252.8|9255.2|9252.8|9257.8|9255.7|9253.7|9251.8|361
1645014000000|2022-02-16 12:20:00|9254.9|9253.4|9254.2|9252.7|9257|9255|9253|9251.1|560
1645014300000|2022-02-16 12:25:00|9254.5|9252.1|9257.7|9255.3|9259.7|9257.7|9254.2|9251.9|553
1645014600000|2022-02-16 12:30:00|9257.6|9255.2|9257.6|9255.2|9258.7|9256.7|9256.4|9254.9|306
1645014900000|2022-02-16 12:35:00|9257.7|9255.3|9254.6|9253.1|9257.9|9256.4|9254|9252.5|470
1645015200000|2022-02-16 12:40:00|9254.5|9253|9254.1|9252.6|9255.5|9254|9252.8|9251.3|365
1645015500000|2022-02-16 12:45:00|9254.4|9252.9|9254|9252.5|9254.9|9253.2|9252.8|9251.3|363
1645015800000|2022-02-16 12:50:00|9254.1|9252.6|9257.2|9255.7|9257.6|9256.1|9253.5|9251.8|505
1645016100000|2022-02-16 12:55:00|9257.1|9255.6|9257.1|9254.7|9258.6|9257.1|9255.9|9253.9|538
1645016400000|2022-02-16 13:00:00|9257|9254.6|9255.6|9254.1|9257.8|9255.9|9253.5|9251.9|548
1645016700000|2022-02-16 13:05:00|9255.4|9253.9|9252|9250.5|9256.7|9254.7|9251.9|9250.3|368
1645017000000|2022-02-16 13:10:00|9252.1|9250.6|9248.9|9246.5|9252.8|9250.8|9248.3|9246.3|406
1645017300000|2022-02-16 13:15:00|9249|9246.6|9246.3|9243.9|9249.8|9247.8|9245.7|9243.6|401
1645017600000|2022-02-16 13:20:00|9246.2|9243.8|9247.9|9245.5|9248.9|9246.9|9243.3|9241.1|487
1645017900000|2022-02-16 13:25:00|9247.8|9245.4|9251.6|9247.1|9253.9|9251.4|9246.1|9244.2|511
1645018200000|2022-02-16 13:30:00|9252|9247|9249.6|9248.1|9258.3|9254.1|9248.8|9246.4|1013
1645018500000|2022-02-16 13:35:00|9249.4|9247.9|9250.5|9248.1|9251.5|9249.9|9247.2|9245.7|812
1645018800000|2022-02-16 13:40:00|9250.4|9248|9250.2|9248.7|9251.5|9249.8|9247.7|9245.8|754
1645019100000|2022-02-16 13:45:00|9250.1|9248.6|9246.8|9245.3|9250.7|9248.8|9242.7|9240.5|839
1645019400000|2022-02-16 13:50:00|9246.9|9245.4|9243.5|9242|9247|9245.4|9242.2|9239.9|972
1645019700000|2022-02-16 13:55:00|9243.9|9242.4|9239.3|9237.8|9244.7|9243.2|9236.3|9234.8|758
1645020000000|2022-02-16 14:00:00|9239.4|9237.9|9239.3|9237.8|9243.4|9241.5|9237.3|9235.8|631
1645020300000|2022-02-16 14:05:00|9239.4|9237.9|9235.6|9234.1|9240.5|9238.8|9235.5|9234|483
1645020600000|2022-02-16 14:10:00|9235.9|9234.4|9237.2|9234.8|9238.3|9236.8|9235.5|9233.1|541
1645020900000|2022-02-16 14:15:00|9237.4|9234.9|9237.4|9235.9|9239.1|9237.2|9236.5|9234.2|514
1645021200000|2022-02-16 14:20:00|9237.5|9236|9239.8|9238.3|9241.6|9239.6|9237.5|9235.8|615
1645021500000|2022-02-16 14:25:00|9239.7|9238.2|9239.8|9237.4|9240.7|9239|9237.4|9235.5|498
1645021800000|2022-02-16 14:30:00|9239.7|9237.3|9239.7|9238.2|9240.6|9238.3|9234.1|9232.5|815
1645022100000|2022-02-16 14:35:00|9239.6|9238.1|9236.5|9235|9239.7|9238.2|9233.5|9231.4|679
1645022400000|2022-02-16 14:40:00|9236.6|9235.1|9234.7|9233.2|9237.3|9235.1|9231.9|9229.7|634
1645022700000|2022-02-16 14:45:00|9234.6|9233.1|9233.9|9231.5|9236.4|9234.9|9233.3|9231.5|615
1645023000000|2022-02-16 14:50:00|9234|9231.6|9233.2|9231.7|9235.6|9233.6|9232.6|9230.7|492
1645023300000|2022-02-16 14:55:00|9233.3|9231.8|9231.3|9228.9|9234.7|9232.7|9230.3|9228.2|437
1645023600000|2022-02-16 15:00:00|9231|9229.5|9232.7|9231.2|9234|9232.5|9229.9|9228|539
1645023900000|2022-02-16 15:05:00|9232.8|9231.3|9233.7|9232.2|9234|9232.3|9231.2|9229.7|482
1645024200000|2022-02-16 15:10:00|9233.6|9232.1|9234.6|9233.1|9238.2|9236.2|9232.5|9230.8|499
1645024500000|2022-02-16 15:15:00|9234.5|9233|9232|9230.5|9236.3|9234.8|9231.5|9229.6|470
1645024800000|2022-02-16 15:20:00|9231.9|9230.4|9232.9|9231.4|9233.7|9232.2|9231.3|9229.8|404
1645025100000|2022-02-16 15:25:00|9232.8|9231.3|9232.5|9230.1|9234.1|9232.1|9231.5|9229.8|491
1645025400000|2022-02-16 15:30:00|9232|9230.5|9231.4|9229.9|9233.1|9231.1|9229.4|9227.4|529
1645025700000|2022-02-16 15:35:00|9231.6|9230.1|9231.7|9229.3|9233.8|9231.8|9230.6|9229.1|495
1645026000000|2022-02-16 15:40:00|9231.8|9229.4|9234.6|9233.1|9235.1|9233.2|9229.3|9227.2|518
1645026300000|2022-02-16 15:45:00|9234.5|9233|9236.4|9234.9|9237.2|9235.5|9233.1|9231.1|524
1645026600000|2022-02-16 15:50:00|9236.3|9234.8|9230.7|9229.2|9236.8|9235|9228.8|9226.7|615
1645026900000|2022-02-16 15:55:00|9230.5|9229|9228.3|9226.8|9232.3|9230.8|9228.1|9226.6|630
1645027200000|2022-02-16 16:00:00|9228.4|9226.9|9229|9227.5|9229.9|9228.4|9227|9225.5|498
1645027500000|2022-02-16 16:05:00|9228.9|9227.4|9232|9230.5|9234.9|9233.4|9228.9|9227.4|412
1645027800000|2022-02-16 16:10:00|9231.9|9230.4|9229.9|9228.4|9232.5|9231|9229.3|9227.8|359
1645028100000|2022-02-16 16:15:00|9229.8|9228.3|9229.2|9227.7|9230.2|9228.7|9227.9|9226.4|272
1645028400000|2022-02-16 16:20:00|9229.1|9227.6|9226.3|9224.8|9229.6|9227.7|9225.8|9224.3|328
1645028700000|2022-02-16 16:25:00|9226.4|9224.9|9222.9|9221.4|9227.4|9225.9|9222.2|9219.8|439
1645029000000|2022-02-16 16:30:00|9222.7|9221.2|9223.1|9221.6|9223.3|9221.8|9219.9|9218.4|429
1645029300000|2022-02-16 16:35:00|9223|9221.5|9221.3|9219.8|9223.3|9221.8|9221.3|9219.6|301
1645029600000|2022-02-16 16:40:00|9221.2|9219.7|9223.9|9222.4|9224|9222.5|9220.1|9218.6|398
1645029900000|2022-02-16 16:45:00|9223.8|9222.3|9223.5|9222|9224.7|9222.8|9223.1|9221.6|411
1645030200000|2022-02-16 16:50:00|9223.6|9222.1|9224.1|9222.6|9224.1|9222.6|9221.9|9220.4|297
1645030500000|2022-02-16 16:55:00|9224|9222.5|9220.8|9219.3|9224.6|9223.1|9220.1|9218.6|329
1645030800000|2022-02-16 17:00:00|9220.9|9219.4|9219.7|9218.2|9222.2|9220.7|9219.4|9217.5|373
1645031100000|2022-02-16 17:05:00|9219.6|9218.1|9217.6|9216.1|9220.1|9218.2|9217|9215.1|374
1645031400000|2022-02-16 17:10:00|9217.7|9216.2|9218.6|9217.1|9221.1|9219.2|9217.3|9215.8|319
1645031700000|2022-02-16 17:15:00|9219|9216.6|9217.3|9214.9|9219.3|9217.5|9216.1|9214.1|399
1645032000000|2022-02-16 17:20:00|9216.7|9215.2|9218.8|9216.4|9219.2|9217.3|9216.2|9214.3|380
1645032300000|2022-02-16 17:25:00|9218.7|9216.3|9219|9216.6|9220.6|9218.6|9217.5|9215.8|406
1645032600000|2022-02-16 17:30:00|9219.1|9216.7|9218.7|9216.3|9220.2|9218.3|9217.5|9215.4|485
1645032900000|2022-02-16 17:35:00|9218.4|9216.9|9217.9|9216.4|9219.6|9217.6|9216.3|9214.4|519
1645033200000|2022-02-16 17:40:00|9217.8|9216.3|9218.1|9216.6|9218.4|9216.9|9216.8|9215|381
1645033500000|2022-02-16 17:45:00|9218.2|9216.7|9217.7|9215.3|9220.5|9218.5|9217|9215.1|479
1645033800000|2022-02-16 17:50:00|9217.6|9215.2|9218.6|9217.1|9219.5|9217.6|9217.3|9215.2|385
1645034100000|2022-02-16 17:55:00|9218.7|9217.2|9219.8|9218.3|9221.2|9219.4|9217.4|9215.9|461
1645034400000|2022-02-16 18:00:00|9219.7|9218.2|9222.6|9220.2|9223|9221.1|9219.1|9217.1|544
1645034700000|2022-02-16 18:05:00|9222.7|9220.3|9219.9|9218.4|9222.8|9221.1|9219.7|9217.8|320
1645035000000|2022-02-16 18:10:00|9220|9218.5|9221.7|9220.2|9222.7|9221|9219.8|9218.3|364
1645035300000|2022-02-16 18:15:00|9221.6|9220.1|9222.4|9220.9|9223|9221.1|9221|9219.2|311
1645035600000|2022-02-16 18:20:00|9222.3|9220.8|9222.3|9220.8|9223|9221.2|9220.8|9219.3|340
1645035900000|2022-02-16 18:25:00|9222.2|9220.7|9222.3|9220.8|9223|9221.3|9221.5|9220|242
1645036200000|2022-02-16 18:30:00|9222.1|9220.6|9221.5|9220|9222.4|9220.9|9220.5|9218.7|341
1645036500000|2022-02-16 18:35:00|9221.4|9219.9|9220.6|9219.1|9222|9220.1|9220.4|9218.6|291
1645036800000|2022-02-16 18:40:00|9220.7|9219.2|9222|9220.5|9222|9220.5|9220.6|9218.7|373
1645037100000|2022-02-16 18:45:00|9221.9|9220.4|9219.7|9218.2|9222.1|9220.5|9219.3|9217.8|412
1645037400000|2022-02-16 18:50:00|9219.8|9218.3|9221.9|9219.5|9222.6|9220.9|9219.3|9217.8|452
1645037700000|2022-02-16 18:55:00|9222|9219.6|9222.3|9218.3|9224|9221.7|9220.7|9217.3|590
1645038000000|2022-02-16 19:00:00|9222.5|9218.2|9219.3|9217.8|9225.4|9223|9219.1|9216.8|902
1645038300000|2022-02-16 19:05:00|9218|9216.5|9211.9|9210.4|9218|9216.5|9210.6|9208.8|833
1645038600000|2022-02-16 19:10:00|9212.5|9210.1|9210.1|9207.7|9213.6|9211.6|9207.4|9205.3|915
1645038900000|2022-02-16 19:15:00|9209.7|9208.2|9211.5|9209.1|9212.4|9210.4|9208.5|9206.5|826
1645039200000|2022-02-16 19:20:00|9210.9|9209.4|9208.4|9206|9211.5|9209.5|9207.5|9205.3|670
1645039500000|2022-02-16 19:25:00|9208.3|9205.9|9209|9206.6|9210.1|9208|9207.6|9205.4|584
1645039800000|2022-02-16 19:30:00|9209.2|9206.8|9212|9210.5|9212.2|9210.7|9207.8|9205.9|703
1645040100000|2022-02-16 19:35:00|9211.8|9210.3|9214.7|9212.3|9216|9213.7|9211.3|9209.5|761
1645040400000|2022-02-16 19:40:00|9214.6|9212.2|9213|9211.5|9215.4|9213.2|9212.2|9210.1|581
1645040700000|2022-02-16 19:45:00|9213.3|9211.8|9214.8|9213.3|9215.8|9214.1|9213|9211.2|442
1645041000000|2022-02-16 19:50:00|9214.7|9213.2|9212.2|9210.7|9214.8|9213.3|9212|9210.5|435
1645041300000|2022-02-16 19:55:00|9212|9210.5|9210.3|9208.8|9213.6|9211.9|9210.3|9208.4|458
1645041600000|2022-02-16 20:00:00|9210.1|9208.6|9210.2|9207.8|9211.3|9209.3|9209|9206.9|585
1645041900000|2022-02-16 20:05:00|9209.6|9208.1|9213|9211.5|9213.6|9211.9|9209.4|9207.5|357
1645042200000|2022-02-16 20:10:00|9212.9|9211.4|9214.5|9212.1|9214.9|9213|9212.6|9210.7|355
1645042500000|2022-02-16 20:15:00|9214.6|9212.2|9213.3|9210.9|9215.7|9213.8|9213.2|9210.9|346
1645042800000|2022-02-16 20:20:00|9213.4|9211|9215.5|9214|9216.1|9214.2|9212.5|9210.2|411
1645043100000|2022-02-16 20:25:00|9216.1|9214.6|9214.1|9212.6|9216.7|9214.7|9213.2|9211.4|445
1645043400000|2022-02-16 20:30:00|9214.2|9212.7|9214.6|9212.2|9215.9|9213.6|9213.6|9211.7|469
1645043700000|2022-02-16 20:35:00|9214.5|9212.1|9213.6|9211.2|9214.7|9212.8|9212.7|9210.8|319
1645044000000|2022-02-16 20:40:00|9213.7|9211.3|9214.3|9212.8|9215.8|9214.2|9213.3|9211.3|442
1645044300000|2022-02-16 20:45:00|9214.2|9212.7|9215.2|9212.8|9217|9215.2|9214.2|9212.6|378
1645044600000|2022-02-16 20:50:00|9215.1|9212.7|9215.3|9213.8|9216.4|9214.5|9213.8|9212.3|354
1645044900000|2022-02-16 20:55:00|9215.4|9213.9|9217|9214.6|9217.3|9215.4|9214.7|9213|503
1645045200000|2022-02-16 21:00:00|9217.1|9214.7|9217.8|9215.4|9218.8|9217.1|9216.5|9214.6|295
1645045500000|2022-02-16 21:05:00|9217.7|9215.3|9218.4|9216.9|9219.7|9217.7|9217.2|9215|96
1645045800000|2022-02-16 21:10:00|9218.3|9216.8|9219.7|9217.3|9220.2|9218.2|9217.5|9215.8|147
1645046100000|2022-02-16 21:15:00|9219.9|9217.5|9219.6|9217.2|9219.9|9217.9|9218.1|9216.2|121
1645046400000|2022-02-16 21:20:00|9219.5|9217.1|9221.7|9219.3|9221.7|9219.8|9219.4|9217|137
1645046700000|2022-02-16 21:25:00|9220.8|9218.7|9221.1|9218.7|9221.3|9219|9218.9|9217|203
1645047000000|2022-02-16 21:30:00|9221.3|9218.9|9222|9219.6|9222.1|9220.2|9220.6|9218.6|131
1645047300000|2022-02-16 21:35:00|9221.9|9219.5|9222.4|9220.9|9223.1|9221|9221.5|9219.5|87
1645047600000|2022-02-16 21:40:00|9222.3|9220.8|9222.3|9220.8|9223.5|9221.4|9222.2|9220.2|94
1645047900000|2022-02-16 21:45:00|9222.8|9220.4|9222.8|9220.4|9222.9|9220.7|9222.1|9220.1|79
1645048200000|2022-02-16 21:50:00|9222.7|9220.3|9222.7|9220.3|9222.8|9220.9|9221.7|9219.8|89
1645048500000|2022-02-16 21:55:00|9222.2|9220.7|9228.8|9223.8|9228.8|9223.8|9222.2|9219.6|352
1645048800000|2022-02-16 22:00:00|9229.4|9224.4|9227|9222|9229.9|9224.9|9225.9|9220.9|42
1645049100000|2022-02-16 22:05:00|9226.9|9221.9|9223.4|9218.4|9226.9|9221.9|9222.4|9217.4|42
1645049400000|2022-02-16 22:10:00|9223.5|9218.5|9224.5|9219.5|9225.2|9220.2|9222.2|9217.2|313
1645049700000|2022-02-16 22:15:00|9223.8|9218.8|9223.2|9218.2|9225.9|9220.9|9222.7|9217.7|151
1645050000000|2022-02-16 22:20:00|9223.4|9218.4|9223.8|9218.8|9225.8|9220.8|9222.5|9217.5|195
1645050300000|2022-02-16 22:25:00|9224.1|9219.1|9224|9219|9225.6|9220.6|9222.6|9217.6|111
1645050600000|2022-02-16 22:30:00|9223.7|9218.7|9224.4|9219.4|9225.3|9220.3|9222.5|9217.5|283
1645050900000|2022-02-16 22:35:00|9224.5|9219.5|9224.3|9219.3|9225|9220|9222.6|9217.6|172
1645051200000|2022-02-16 22:40:00|9224.4|9219.4|9224.6|9219.6|9225.6|9220.6|9222.1|9217.1|165
1645051500000|2022-02-16 22:45:00|9223.4|9218.4|9221.8|9216.8|9223.7|9218.7|9221|9216|230
1645051800000|2022-02-16 22:50:00|9221.1|9216.1|9222.6|9217.6|9223.5|9218.5|9219.3|9214.3|287
1645052100000|2022-02-16 22:55:00|9223|9218|9222.5|9217.5|9224.1|9219.1|9221.7|9216.7|234
1645052400000|2022-02-16 23:00:00|9222.4|9217.4|9220.8|9218.4|9225.5|9220.5|9220.7|9217.4|469
1645052700000|2022-02-16 23:05:00|9220.7|9218.3|9219.4|9217|9221.5|9218.4|9219.2|9216.1|215
1645053000000|2022-02-16 23:10:00|9219.3|9216.9|9218.4|9216|9219.4|9216.9|9217.7|9215.1|162
1645053300000|2022-02-16 23:15:00|9218.3|9215.9|9219.7|9217.3|9220.3|9217.9|9217.2|9214.4|202
1645053600000|2022-02-16 23:20:00|9219.6|9217.2|9218.4|9216|9219.8|9217.4|9218.3|9215.9|117
1645053900000|2022-02-16 23:25:00|9218.5|9216.1|9218.3|9215.9|9218.6|9216.6|9217.9|9215.7|128
1645054200000|2022-02-16 23:30:00|9218.2|9215.8|9218.4|9216|9219.2|9217.1|9218.1|9215.7|145
1645054500000|2022-02-16 23:35:00|9218.3|9215.9|9218.9|9216.5|9219.1|9216.7|9218.1|9215.7|169
1645054800000|2022-02-16 23:40:00|9219|9216.6|9219|9216.6|9219.7|9217.5|9216.2|9213.7|236
1645055100000|2022-02-16 23:45:00|9218.9|9216.5|9219.5|9217.1|9221.6|9219.2|9218|9216|238
1645055400000|2022-02-16 23:50:00|9219.6|9217.2|9220.1|9217.7|9220.2|9217.8|9218.6|9216.2|113
1645055700000|2022-02-16 23:55:00|9220.2|9217.8|9220.4|9218|9220.9|9218.9|9219.6|9217.4|85
1645056000000|2022-02-17 00:00:00|9220.5|9218.1|9216.3|9213.9|9220.5|9218.1|9215.4|9213|389
1645056300000|2022-02-17 00:05:00|9216.4|9214|9216.5|9214.1|9216.8|9214.9|9215.2|9213.2|341
1645056600000|2022-02-17 00:10:00|9216.4|9214|9214|9211.6|9216.8|9214.9|9213.9|9211.5|268
1645056900000|2022-02-17 00:15:00|9213.9|9211.5|9214.2|9211.8|9214.6|9212.6|9212.7|9210.6|224
1645057200000|2022-02-17 00:20:00|9214.3|9211.9|9213.2|9210.8|9214.3|9212.1|9212.5|9210.6|207
1645057500000|2022-02-17 00:25:00|9213.3|9210.9|9215.2|9212.8|9215.3|9212.9|9212.1|9209.9|257
1645057800000|2022-02-17 00:30:00|9215.1|9212.7|9215.5|9214|9217.9|9215.6|9214.2|9211.8|253
1645058100000|2022-02-17 00:35:00|9215.4|9213.9|9218.3|9216.8|9218.8|9217.3|9215.3|9213.5|136
1645058400000|2022-02-17 00:40:00|9218.4|9216.9|9217.5|9216|9218.9|9217.2|9217.3|9215.3|174
1645058700000|2022-02-17 00:45:00|9217.4|9215.9|9220.4|9218|9220.4|9218.3|9216.8|9214.4|228
1645059000000|2022-02-17 00:50:00|9220.3|9217.9|9218.7|9216.3|9221|9219|9218|9216.1|286
1645059300000|2022-02-17 00:55:00|9219.3|9216.9|9219.7|9217.3|9220.3|9218.3|9219|9216.6|161
1645059600000|2022-02-17 01:00:00|9219.6|9217.2|9218.9|9217.4|9219.7|9217.6|9218.2|9216|129
1645059900000|2022-02-17 01:05:00|9218.8|9217.3|9220.3|9217.9|9220.3|9218.3|9218.8|9216.9|91
1645060200000|2022-02-17 01:10:00|9220.2|9217.8|9220.7|9218.3|9221.5|9219.2|9218.9|9216.8|206
1645060500000|2022-02-17 01:15:00|9220.6|9218.2|9221|9218.6|9221.7|9219.3|9220.2|9217.8|220
1645060800000|2022-02-17 01:20:00|9220.9|9218.5|9220.2|9217.8|9221|9218.7|9219.3|9216.9|232
1645061100000|2022-02-17 01:25:00|9220.1|9217.7|9221.5|9220|9222.7|9220.7|9219.6|9217.2|283
1645061400000|2022-02-17 01:30:00|9221.9|9219.5|9222.4|9220.9|9222.8|9220.9|9221.3|9219.3|136
1645061700000|2022-02-17 01:35:00|9222.3|9220.8|9219.3|9216.9|9222.8|9220.8|9219.1|9216.9|113
1645062000000|2022-02-17 01:40:00|9219.2|9216.8|9217.7|9215.3|9219.3|9217.4|9216.4|9214|207
1645062300000|2022-02-17 01:45:00|9217.8|9215.4|9216.8|9214.4|9218.3|9216.4|9216.4|9214|168
1645062600000|2022-02-17 01:50:00|9216.9|9214.5|9215|9212.6|9216.9|9214.5|9214|9211.7|159
1645062900000|2022-02-17 01:55:00|9215.1|9212.7|9213.4|9211.9|9215.1|9213.1|9213.3|9211.2|134
1645063200000|2022-02-17 02:00:00|9213.3|9211.8|9215.2|9213.7|9215.8|9214.1|9212.9|9210.9|162
1645063500000|2022-02-17 02:05:00|9214.8|9213.3|9213.8|9211.4|9215.3|9213.3|9213.3|9211.3|175
1645063800000|2022-02-17 02:10:00|9213.7|9211.3|9215.3|9212.9|9215.9|9213.6|9213.1|9210.8|195
1645064100000|2022-02-17 02:15:00|9215.2|9212.8|9213.9|9212.4|9215.6|9213.6|9213.8|9211.8|219
1645064400000|2022-02-17 02:20:00|9214|9212.5|9215.7|9214.2|9216.9|9214.7|9212.8|9210.6|266
1645064700000|2022-02-17 02:25:00|9215.6|9214.1|9218|9216.5|9218.8|9216.7|9215.4|9213.9|180
1645065000000|2022-02-17 02:30:00|9217.9|9216.4|9217.1|9214.7|9218.7|9216.9|9216.3|9214.3|248
1645065300000|2022-02-17 02:35:00|9216.8|9215.3|9218.4|9216.9|9219.3|9217.2|9216.8|9215.1|183
1645065600000|2022-02-17 02:40:00|9218.3|9216.8|9218.4|9216|9219|9217|9217.2|9215.4|136
1645065900000|2022-02-17 02:45:00|9218.3|9215.9|9217.7|9216.2|9218.6|9216.8|9217.3|9215.1|172
1645066200000|2022-02-17 02:50:00|9217.8|9216.3|9217.8|9216.3|9218.4|9216.6|9217.2|9215.4|134
1645066500000|2022-02-17 02:55:00|9217.7|9216.2|9219.9|9217.5|9220.3|9217.9|9217.6|9216.1|187
1645066800000|2022-02-17 03:00:00|9220|9217.6|9220.9|9218.5|9222|9219.8|9219.7|9217.6|204
1645067100000|2022-02-17 03:05:00|9220.6|9218.2|9220.8|9219.3|9222.1|9220.2|9220.2|9217.9|200
1645067400000|2022-02-17 03:10:00|9220.7|9219.2|9220.7|9219.2|9222.2|9220.4|9220.6|9218.7|284
1645067700000|2022-02-17 03:15:00|9220.8|9219.3|9220.4|9218|9221.2|9219.3|9219.8|9217.9|150
1645068000000|2022-02-17 03:20:00|9220.3|9217.9|9219.1|9217.6|9220.4|9218.5|9218.5|9216.8|136
1645068300000|2022-02-17 03:25:00|9219.2|9217.7|9218|9216.5|9220|9218|9217.9|9216.2|136
1645068600000|2022-02-17 03:30:00|9218.1|9216.6|9219.7|9218.2|9221|9218.6|9218|9216.5|163
1645068900000|2022-02-17 03:35:00|9219.9|9218.4|9218.9|9217.4|9220.5|9218.5|9217.6|9215.7|186
1645069200000|2022-02-17 03:40:00|9219|9217.5|9219.9|9217.5|9220.3|9218.1|9218.3|9216.2|182
1645069500000|2022-02-17 03:45:00|9219.7|9217.3|9220.6|9219.1|9221.1|9219.2|9219.2|9216.9|135
1645069800000|2022-02-17 03:50:00|9220.7|9219.2|9217.3|9214.9|9221.4|9219.4|9215.8|9213.4|471
1645070100000|2022-02-17 03:55:00|9217.2|9214.8|9226.1|9223.7|9230.4|9228|9216.4|9214|1595
1645070400000|2022-02-17 04:00:00|9226.2|9223.8|9228.9|9226.5|9230.3|9228|9222.7|9220.3|1662
1645070700000|2022-02-17 04:05:00|9229|9226.6|9222.7|9220.3|9229.5|9227.1|9222|9220.1|1088
1645071000000|2022-02-17 04:10:00|9222.5|9220.1|9220.3|9217.9|9225.3|9222.9|9216.1|9213.7|1251
1645071300000|2022-02-17 04:15:00|9220.2|9217.8|9219.1|9216.7|9223|9220.6|9216.2|9213.8|1059
1645071600000|2022-02-17 04:20:00|9219|9216.6|9221.7|9219.3|9224|9221.6|9218.3|9215.9|794
1645071900000|2022-02-17 04:25:00|9221.6|9219.2|9222.7|9220.3|9224.6|9222.2|9221.1|9218.7|593
1645072200000|2022-02-17 04:30:00|9222.8|9220.4|9223.9|9221.5|9224.4|9222|9218.8|9216.2|693
1645072500000|2022-02-17 04:35:00|9224.1|9221.7|9221.8|9219.4|9224.3|9221.9|9220.2|9217.8|430
1645072800000|2022-02-17 04:40:00|9221.9|9219.5|9219.9|9217.5|9222|9219.6|9219.2|9217.2|375
1645073100000|2022-02-17 04:45:00|9220|9217.6|9218.8|9216.4|9221|9219|9218.3|9216.1|436
1645073400000|2022-02-17 04:50:00|9218.6|9216.2|9219.4|9217|9219.8|9218|9217.3|9215.4|397
1645073700000|2022-02-17 04:55:00|9219.3|9216.9|9222.1|9220.6|9222.6|9220.7|9218.5|9216.4|294
1645074000000|2022-02-17 05:00:00|9222|9220.5|9219.3|9216.9|9222.5|9220.5|9218.6|9216.6|373
1645074300000|2022-02-17 05:05:00|9219.4|9217|9219.3|9216.9|9221.5|9219.6|9216.8|9214.9|473
1645074600000|2022-02-17 05:10:00|9219.4|9217|9220.9|9218.5|9221.2|9219.3|9218.4|9216.3|339
1645074900000|2022-02-17 05:15:00|9220.8|9218.4|9220.2|9217.8|9221.1|9219|9218.9|9216.5|261
1645075200000|2022-02-17 05:20:00|9220.3|9217.9|9218.7|9216.3|9220.4|9218.4|9218.1|9215.9|352
1645075500000|2022-02-17 05:25:00|9218.6|9216.2|9218.2|9215.8|9221.3|9219.1|9217.9|9215.8|319
1645075800000|2022-02-17 05:30:00|9218.3|9215.9|9217.3|9214.9|9218.4|9216.2|9216.7|9214.3|432
1645076100000|2022-02-17 05:35:00|9217.4|9215|9215.9|9213.5|9217.8|9215.4|9215.1|9213|317
1645076400000|2022-02-17 05:40:00|9215.8|9213.4|9216.5|9214.1|9216.8|9214.4|9215.5|9213.1|220
1645076700000|2022-02-17 05:45:00|9216.6|9214.2|9215.9|9214.4|9216.9|9214.8|9215.6|9213.2|196
1645077000000|2022-02-17 05:50:00|9216|9214.5|9215.8|9213.4|9218.3|9216.5|9214.9|9213.1|290
1645077300000|2022-02-17 05:55:00|9215.7|9213.3|9214.8|9212.4|9216.1|9214.2|9213|9210.9|273
1645077600000|2022-02-17 06:00:00|9214.6|9212.2|9214.3|9211.9|9215.1|9213.1|9213.2|9211|265
1645077900000|2022-02-17 06:05:00|9214.1|9211.7|9216|9214.5|9216.9|9214.8|9213.6|9211.6|361
1645078200000|2022-02-17 06:10:00|9216.6|9214.2|9215.3|9213.8|9217.7|9215.4|9215.2|9213.2|427
1645078500000|2022-02-17 06:15:00|9215.4|9213.9|9217.8|9215.4|9218.4|9216.2|9215.3|9213.5|358
1645078800000|2022-02-17 06:20:00|9217.7|9215.3|9220.4|9218|9220.5|9218.1|9217.6|9215.2|280
1645079100000|2022-02-17 06:25:00|9220.5|9218.1|9218.3|9215.9|9221.2|9219.3|9218.1|9215.8|431
1645079400000|2022-02-17 06:30:00|9218.1|9215.7|9220|9217.6|9221.4|9219.5|9217|9214.6|887
1645079700000|2022-02-17 06:35:00|9220.2|9217.8|9223.5|9221.1|9224|9222|9219.4|9217.1|504
1645080000000|2022-02-17 06:40:00|9223.4|9221|9223.1|9220.7|9226.1|9223.6|9221.7|9219.8|469
1645080300000|2022-02-17 06:45:00|9223|9220.6|9224.1|9221.7|9225.7|9223.3|9222.6|9220.3|534
1645080600000|2022-02-17 06:50:00|9224|9221.6|9223.5|9221.1|9224.5|9222.3|9222|9219.6|691
1645080900000|2022-02-17 06:55:00|9223.4|9221|9224.5|9222.1|9224.9|9222.5|9221.5|9219.5|478
1645081200000|2022-02-17 07:00:00|9224.6|9222.2|9224.2|9221.8|9226.8|9224.4|9222.7|9220.3|809
1645081500000|2022-02-17 07:05:00|9224.1|9221.7|9223.1|9220.7|9224.6|9222.2|9221.1|9218.7|631
1645081800000|2022-02-17 07:10:00|9223|9220.6|9224.3|9221.9|9224.8|9222.7|9222.4|9220.6|661
1645082100000|2022-02-17 07:15:00|9224.4|9222|9228.7|9226.3|9229.2|9227.3|9224.1|9221.9|690
1645082400000|2022-02-17 07:20:00|9228.6|9226.2|9227.6|9226.1|9230.5|9228.1|9227.4|9225.6|411
1645082700000|2022-02-17 07:25:00|9227.7|9226.2|9228.6|9226.2|9229.3|9226.9|9227.3|9225.1|317
1645083000000|2022-02-17 07:30:00|9228.7|9226.3|9228.9|9226.5|9229.6|9227.5|9227.8|9225.9|305
1645083300000|2022-02-17 07:35:00|9228.8|9226.4|9223.8|9222.3|9229.6|9227.6|9223.2|9221.2|445
1645083600000|2022-02-17 07:40:00|9223.9|9222.4|9219.8|9217.4|9224.5|9222.4|9219.3|9217.3|378
1645083900000|2022-02-17 07:45:00|9219.2|9217.7|9218.5|9216.1|9221.2|9219.2|9218.1|9215.3|465
1645084200000|2022-02-17 07:50:00|9218.4|9216|9221.6|9220.1|9222.3|9220.3|9218|9215|514
1645084500000|2022-02-17 07:55:00|9221.5|9220|9222.2|9219.8|9224|9222.1|9219.7|9217.8|437
1645084800000|2022-02-17 08:00:00|9222.1|9219.7|9221|9218.6|9222.1|9219.7|9217.2|9214.9|815
1645085100000|2022-02-17 08:05:00|9220.8|9218.4|9220.1|9217.7|9224.2|9222.4|9219.4|9216.4|882
1645085400000|2022-02-17 08:10:00|9220.2|9217.8|9220|9217.6|9220.4|9218.7|9218.4|9216.2|615
1645085700000|2022-02-17 08:15:00|9220.1|9217.7|9218.1|9216.6|9222|9220.2|9218|9215.9|536
1645086000000|2022-02-17 08:20:00|9218|9216.5|9221.1|9218.7|9221.1|9219.2|9217|9215.1|734
1645086300000|2022-02-17 08:25:00|9220.5|9219|9220.4|9218|9222.2|9219.8|9216.9|9215.1|1257
1645086600000|2022-02-17 08:30:00|9220.3|9217.9|9221.6|9219.2|9223.5|9221.1|9216.7|9214.4|1211
1645086900000|2022-02-17 08:35:00|9221.3|9218.9|9218.3|9215.9|9221.5|9219.1|9215.7|9213.3|1027
1645087200000|2022-02-17 08:40:00|9218.4|9216|9215.8|9213.4|9219.5|9217.3|9214|9211.6|881
1645087500000|2022-02-17 08:45:00|9215.7|9213.3|9219.3|9216.9|9221.1|9218.9|9214.7|9212.6|1049
1645087800000|2022-02-17 08:50:00|9219.2|9216.8|9219.9|9217.5|9221.5|9219.3|9217.7|9215.4|893
1645088100000|2022-02-17 08:55:00|9220|9217.6|9220.7|9218.3|9221.1|9219.1|9217.9|9215.7|757
1645088400000|2022-02-17 09:00:00|9220.4|9218.9|9216.9|9214.5|9223.3|9220.9|9215.3|9212.9|750
1645088700000|2022-02-17 09:05:00|9217|9214.6|9224.3|9221.9|9224.4|9222.3|9215.7|9213.6|826
1645089000000|2022-02-17 09:10:00|9224.4|9222|9221.6|9219.2|9227.9|9225.5|9220.7|9218.5|846
1645089300000|2022-02-17 09:15:00|9221.7|9219.3|9216.4|9214|9221.8|9219.5|9215.9|9213.5|668
1645089600000|2022-02-17 09:20:00|9216.3|9213.9|9217.2|9215.7|9218|9216.3|9215.8|9213.4|534
1645089900000|2022-02-17 09:25:00|9217.1|9215.6|9212.3|9209.9|9218|9216.2|9211.8|9209.6|606
1645090200000|2022-02-17 09:30:00|9212.2|9209.8|9215.7|9214.2|9216.6|9214.6|9209.8|9207.4|608
1645090500000|2022-02-17 09:35:00|9215.8|9214.3|9214.8|9212.4|9218.1|9216.1|9213.6|9211.6|565
1645090800000|2022-02-17 09:40:00|9214.3|9212.8|9212.6|9211.1|9219.4|9217.5|9212.5|9210.5|661
1645091100000|2022-02-17 09:45:00|9213.1|9210.7|9214.7|9213.2|9215.2|9213.2|9212|9210.3|544
1645091400000|2022-02-17 09:50:00|9215.1|9212.7|9213.5|9211.1|9215.1|9213.5|9211.4|9209.3|588
1645091700000|2022-02-17 09:55:00|9213.4|9211|9214.9|9213.4|9215.2|9213.7|9210.6|9208.7|729
1645092000000|2022-02-17 10:00:00|9214.7|9213.2|9217.3|9214.9|9218.6|9216.7|9213.8|9212.3|569
1645092300000|2022-02-17 10:05:00|9217.4|9215|9221.2|9218.8|9221.9|9219.9|9216.7|9214.7|562
1645092600000|2022-02-17 10:10:00|9221.1|9218.7|9217.9|9216.4|9222.8|9220.9|9217.4|9215.9|540
1645092900000|2022-02-17 10:15:00|9218|9216.5|9219.7|9218.2|9221.9|9219.9|9217.8|9216.3|416
1645093200000|2022-02-17 10:20:00|9219.6|9218.1|9216.7|9214.3|9220.7|9218.8|9216.5|9214.2|457
1645093500000|2022-02-17 10:25:00|9216.6|9214.2|9212.9|9211.4|9216.8|9214.9|9211.8|9209.8|385
1645093800000|2022-02-17 10:30:00|9212.8|9211.3|9215.5|9214|9216.4|9214.6|9212.6|9210.7|393
1645094100000|2022-02-17 10:35:00|9215.7|9214.2|9212.8|9211.3|9215.8|9214.2|9211.2|9209.3|342
1645094400000|2022-02-17 10:40:00|9212.9|9211.4|9213.4|9211.9|9214.9|9213|9211.9|9210|395
1645094700000|2022-02-17 10:45:00|9213.7|9212.2|9214.4|9212|9215.8|9213.8|9213|9210.9|441
1645095000000|2022-02-17 10:50:00|9214.3|9211.9|9212.1|9209.7|9214.7|9212.6|9211.3|9209.6|388
1645095300000|2022-02-17 10:55:00|9212.2|9209.8|9210.6|9208.2|9212.9|9211|9210|9208.2|312
1645095600000|2022-02-17 11:00:00|9210.7|9208.3|9210.8|9208.4|9212.4|9210.3|9210|9208.1|372
1645095900000|2022-02-17 11:05:00|9210.9|9208.5|9211.6|9209.2|9211.9|9210.2|9210.2|9208.2|315
1645096200000|2022-02-17 11:10:00|9211.4|9209|9208.1|9205.7|9211.8|9209.9|9206|9203.4|446
1645096500000|2022-02-17 11:15:00|9207.7|9206.2|9210.4|9208|9210.7|9208.8|9207.7|9205.6|386
1645096800000|2022-02-17 11:20:00|9210.3|9207.9|9211|9209.5|9211.3|9209.5|9208.3|9206.7|385
1645097100000|2022-02-17 11:25:00|9210.9|9209.4|9209.6|9207.2|9211|9209.5|9208.3|9206.4|384
1645097400000|2022-02-17 11:30:00|9209.7|9207.3|9210.8|9208.4|9211.1|9209|9208.3|9205.9|426
1645097700000|2022-02-17 11:35:00|9210.7|9208.3|9209.1|9206.7|9211.1|9209.5|9207.9|9206|429
1645098000000|2022-02-17 11:40:00|9209|9206.6|9207.8|9206.3|9209.9|9207.7|9206.4|9204.8|508
1645098300000|2022-02-17 11:45:00|9207.7|9206.2|9208|9206.5|9210.8|9209|9206.6|9205.1|399
1645098600000|2022-02-17 11:50:00|9207.8|9206.3|9207.9|9206.4|9209.6|9207.9|9207.7|9205.9|262
1645098900000|2022-02-17 11:55:00|9207.8|9206.3|9208.9|9207.4|9209.7|9207.7|9204.8|9203|467
1645099200000|2022-02-17 12:00:00|9209|9207.5|9207.4|9205.9|9212|9209.9|9206.8|9205.1|648
1645099500000|2022-02-17 12:05:00|9207.6|9206.1|9209.3|9207.8|9210.8|9208.9|9207.3|9205.8|423
1645099800000|2022-02-17 12:10:00|9209.2|9207.7|9208.4|9206.9|9210.2|9208.4|9207.4|9205.4|410
1645100100000|2022-02-17 12:15:00|9208.5|9207|9207.2|9205.7|9209.3|9207.2|9206|9204.1|490
1645100400000|2022-02-17 12:20:00|9207.3|9205.8|9208.8|9207.3|9209.7|9208.1|9206.7|9205.1|376
1645100700000|2022-02-17 12:25:00|9208.7|9207.2|9208.2|9206.7|9210.2|9208.7|9206|9204.5|468
1645101000000|2022-02-17 12:30:00|9208.4|9206.9|9209.2|9207.7|9210.3|9208.5|9208.2|9206.7|383
1645101300000|2022-02-17 12:35:00|9209.3|9207.8|9208.7|9207.2|9210.2|9208.3|9207.7|9206.2|359
1645101600000|2022-02-17 12:40:00|9208.5|9207|9207.4|9205|9208.7|9207.2|9205|9203.5|422
1645101900000|2022-02-17 12:45:00|9207.3|9204.9|9207|9205.5|9208.6|9207.1|9205.8|9203.9|443
1645102200000|2022-02-17 12:50:00|9207.1|9205.6|9210|9207.6|9210.3|9208.4|9206.5|9204.5|344
1645102500000|2022-02-17 12:55:00|9209.9|9207.5|9207.1|9204.7|9210.2|9208.3|9205.7|9203.6|597
1645102800000|2022-02-17 13:00:00|9207|9204.6|9206.9|9205.4|9209.9|9208.4|9206.3|9204.5|444
1645103100000|2022-02-17 13:05:00|9207.1|9205.6|9206.6|9204.2|9208.1|9206.1|9204.3|9202.2|846
1645103400000|2022-02-17 13:10:00|9206.5|9204.1|9206.5|9204.1|9209.1|9207.2|9205.1|9202.8|667
1645103700000|2022-02-17 13:15:00|9206.4|9204|9207.9|9206.4|9211.5|9209.5|9206.1|9203.9|621
1645104000000|2022-02-17 13:20:00|9207.8|9206.3|9212|9210.5|9213.3|9211.8|9207.6|9206.1|706
1645104300000|2022-02-17 13:25:00|9211.8|9210.3|9211.2|9206.2|9213.1|9211.5|9208.4|9205.4|486
1645104600000|2022-02-17 13:30:00|9210.9|9205.9|9208|9205.6|9212.3|9209.6|9205|9202.6|873
1645104900000|2022-02-17 13:35:00|9207.9|9205.5|9206.4|9204|9207.9|9205.9|9203.9|9201.9|541
1645105200000|2022-02-17 13:40:00|9206.3|9203.9|9199.9|9197.5|9207.2|9205.2|9196.2|9193.8|803
1645105500000|2022-02-17 13:45:00|9200.3|9197.9|9201.9|9200.4|9203.1|9201.1|9197.8|9195.5|933
1645105800000|2022-02-17 13:50:00|9201.8|9200.3|9201|9199.5|9203.2|9201.3|9200.3|9198.4|885
1645106100000|2022-02-17 13:55:00|9201.1|9199.6|9202.2|9199.8|9206.8|9204.4|9200|9197.6|843
1645106400000|2022-02-17 14:00:00|9202.3|9199.9|9201.4|9199|9204.9|9203|9200.4|9198.1|990
1645106700000|2022-02-17 14:05:00|9201.5|9199.1|9205.7|9203.3|9205.7|9203.6|9199.4|9197.4|784
1645107000000|2022-02-17 14:10:00|9205.6|9203.2|9206.5|9204.1|9209.5|9207|9202.3|9200|951
1645107300000|2022-02-17 14:15:00|9206.6|9204.2|9211.4|9209|9211.4|9209|9205.7|9203.5|990
1645107600000|2022-02-17 14:20:00|9211|9208.6|9205.5|9203.1|9212.4|9210|9203|9200.6|889
1645107900000|2022-02-17 14:25:00|9205.6|9203.2|9204.2|9201.8|9206.3|9204.1|9202.8|9200.4|684
1645108200000|2022-02-17 14:30:00|9204.1|9201.7|9202.5|9200.1|9204.6|9202.6|9199.4|9197.4|550
1645108500000|2022-02-17 14:35:00|9202.3|9199.9|9207.2|9205.7|9210.2|9208.3|9201.6|9199.8|686
1645108800000|2022-02-17 14:40:00|9207.8|9206.3|9208.2|9205.8|9210.3|9207.9|9204.7|9202.7|726
1645109100000|2022-02-17 14:45:00|9207.7|9206.2|9209.6|9207.2|9210.4|9208|9206.4|9204.5|942
1645109400000|2022-02-17 14:50:00|9209.5|9207.1|9202.6|9200.2|9210.4|9208.5|9201|9198.6|1015
1645109700000|2022-02-17 14:55:00|9202.4|9200.9|9203.1|9200.7|9208.1|9205.8|9202.2|9200.3|826
1645110000000|2022-02-17 15:00:00|9203.2|9200.8|9197.7|9195.3|9203.9|9202.2|9195.2|9192.8|999
1645110300000|2022-02-17 15:05:00|9197.6|9195.2|9193.4|9191.9|9198.9|9196.5|9190.2|9187.9|867
1645110600000|2022-02-17 15:10:00|9193.3|9191.8|9195.1|9192.7|9197.5|9195.1|9190.4|9187.5|489
1645110900000|2022-02-17 15:15:00|9195.2|9192.8|9201.9|9199.5|9202|9200|9194.9|9192.5|599
1645111200000|2022-02-17 15:20:00|9201.8|9199.4|9203.4|9201|9203.6|9201.2|9200.5|9198.1|750
1645111500000|2022-02-17 15:25:00|9203.5|9201.1|9204|9201.6|9208.2|9205.8|9202.4|9200.4|813
1645111800000|2022-02-17 15:30:00|9204.2|9201.8|9210.4|9208|9210.4|9208.2|9203|9200.6|635
1645112100000|2022-02-17 15:35:00|9210.5|9208.1|9209.6|9207.2|9211.9|9209.8|9208.8|9206.5|668
1645112400000|2022-02-17 15:40:00|9209.7|9207.3|9210.7|9208.3|9213.4|9211.1|9208.8|9206.8|612
1645112700000|2022-02-17 15:45:00|9210.8|9208.4|9206.4|9204|9213|9210.6|9206.4|9204|815
1645113000000|2022-02-17 15:50:00|9206.5|9204.1|9206.1|9203.7|9211.1|9208.6|9203.7|9201.3|805
1645113300000|2022-02-17 15:55:00|9206|9203.6|9201.6|9200.1|9206.9|9205.2|9201.3|9199.5|766
1645113600000|2022-02-17 16:00:00|9201.5|9200|9200.3|9197.9|9202.6|9201.1|9198|9196.5|623
1645113900000|2022-02-17 16:05:00|9200.2|9197.8|9199.6|9197.2|9200.8|9198.8|9197.5|9195.5|564
1645114200000|2022-02-17 16:10:00|9199.5|9197.1|9201.2|9198.8|9202|9200.5|9197.2|9195.7|651
1645114500000|2022-02-17 16:15:00|9201.1|9198.7|9204.2|9202.7|9205.9|9204|9199.7|9197.8|539
1645114800000|2022-02-17 16:20:00|9204.3|9202.8|9204|9201.6|9206.3|9204.5|9203.1|9201.5|538
1645115100000|2022-02-17 16:25:00|9203.9|9201.5|9202.3|9200.8|9205.5|9203.3|9201.9|9200.3|509
1645115400000|2022-02-17 16:30:00|9202.5|9201|9201.6|9200.1|9203.5|9201.6|9201.1|9198.9|435
1645115700000|2022-02-17 16:35:00|9201.4|9199.9|9200.8|9198.4|9202.5|9200.6|9199.7|9197.8|507
1645116000000|2022-02-17 16:40:00|9200.9|9198.5|9196.7|9195.2|9201.5|9199.9|9196.3|9194.5|456
1645116300000|2022-02-17 16:45:00|9196.8|9195.3|9199.8|9198.3|9200.1|9198.3|9196.1|9194|471
1645116600000|2022-02-17 16:50:00|9199.6|9198.1|9199.4|9197.9|9201.3|9199.4|9197.4|9195.3|401
1645116900000|2022-02-17 16:55:00|9199.7|9198.2|9203.5|9202|9204.1|9202.2|9199.5|9197.9|485
1645117200000|2022-02-17 17:00:00|9203.4|9201.9|9202.8|9201.3|9205.1|9203.4|9201.6|9199.9|565
1645117500000|2022-02-17 17:05:00|9202.9|9201.4|9199.4|9197|9204|9202.1|9199.3|9196.9|605
1645117800000|2022-02-17 17:10:00|9199.3|9196.9|9200.6|9199.1|9201.6|9199.7|9196.9|9195|480
1645118100000|2022-02-17 17:15:00|9200.7|9199.2|9200.3|9197.9|9201.7|9199.8|9199.1|9197.1|456
1645118400000|2022-02-17 17:20:00|9200.2|9197.8|9197.9|9195.5|9200.3|9197.9|9194.9|9192.9|432
1645118700000|2022-02-17 17:25:00|9198|9195.6|9202.4|9200|9203.1|9201.6|9197.8|9195.4|452
1645119000000|2022-02-17 17:30:00|9202.5|9200.1|9201|9199.5|9203.1|9200.7|9199.6|9197.2|476
1645119300000|2022-02-17 17:35:00|9200.9|9199.4|9202.1|9199.7|9202.3|9200.3|9199.7|9198|376
1645119600000|2022-02-17 17:40:00|9202.2|9199.8|9201.1|9199.6|9202.5|9200.5|9200|9197.9|372
1645119900000|2022-02-17 17:45:00|9201.2|9199.7|9203.6|9201.2|9203.8|9201.9|9200.2|9198.3|383
1645120200000|2022-02-17 17:50:00|9202.8|9201.3|9204.8|9202.4|9206.3|9204.4|9202.7|9200.8|510
1645120500000|2022-02-17 17:55:00|9204.9|9202.5|9205|9202.6|9206.2|9203.9|9203.5|9201.2|358
1645120800000|2022-02-17 18:00:00|9204.5|9203|9205.8|9203.4|9206.3|9204.1|9204|9201.6|466
1645121100000|2022-02-17 18:05:00|9205.7|9203.3|9204.7|9202.3|9205.8|9203.8|9203.8|9201.9|345
1645121400000|2022-02-17 18:10:00|9204.6|9202.2|9205.5|9204|9206.6|9204.8|9204.3|9201.9|407
1645121700000|2022-02-17 18:15:00|9205.6|9204.1|9203|9201.5|9205.7|9204.2|9202.3|9200.8|303
1645122000000|2022-02-17 18:20:00|9203.1|9201.6|9203.3|9200.9|9204.2|9202.2|9201.8|9200|300
1645122300000|2022-02-17 18:25:00|9203.5|9201.1|9202.7|9201.2|9203.6|9201.7|9201.4|9199.6|358
1645122600000|2022-02-17 18:30:00|9202.8|9201.3|9202.4|9200|9204.3|9202.2|9201|9199.1|305
1645122900000|2022-02-17 18:35:00|9202.3|9199.9|9202.2|9200.7|9202.7|9200.8|9201.3|9199.1|245
1645123200000|2022-02-17 18:40:00|9202.3|9200.8|9202.7|9200.3|9203.1|9200.8|9201.9|9199.8|224
1645123500000|2022-02-17 18:45:00|9202.6|9200.2|9200.3|9197.9|9202.6|9200.2|9199.7|9197.7|372
1645123800000|2022-02-17 18:50:00|9200.2|9197.8|9200.6|9198.2|9201.5|9199.4|9199.3|9197.2|278
1645124100000|2022-02-17 18:55:00|9200.7|9198.3|9201|9199.5|9201.9|9199.5|9200.1|9198|312
1645124400000|2022-02-17 19:00:00|9200.7|9199.2|9202.1|9199.7|9202.4|9200|9200.5|9198.4|287
1645124700000|2022-02-17 19:05:00|9202|9199.6|9203.6|9201.2|9204.4|9202|9201.1|9199|329
1645125000000|2022-02-17 19:10:00|9203.5|9201.1|9202.5|9200.1|9204.1|9201.7|9201.7|9199.8|295
1645125300000|2022-02-17 19:15:00|9202.4|9200|9201.3|9198.9|9202.9|9200.5|9200.5|9198.3|287
1645125600000|2022-02-17 19:20:00|9201.4|9199|9202.7|9200.3|9202.8|9200.9|9200.7|9198.8|213
1645125900000|2022-02-17 19:25:00|9202.6|9200.2|9202.6|9200.2|9203.3|9201.2|9201.4|9199.3|290
1645126200000|2022-02-17 19:30:00|9202.5|9200.1|9201.1|9198.7|9202.5|9200.5|9201|9198.7|349
1645126500000|2022-02-17 19:35:00|9200.9|9198.5|9200.5|9198.1|9201.6|9199.6|9200|9197.9|292
1645126800000|2022-02-17 19:40:00|9200.6|9198.2|9201|9198.6|9202.2|9200|9200.2|9198.1|319
1645127100000|2022-02-17 19:45:00|9200.9|9198.5|9200.7|9198.3|9202.2|9200.1|9200.3|9198.1|357
1645127400000|2022-02-17 19:50:00|9200.6|9198.2|9200.8|9198.4|9202.7|9200.3|9200.1|9198.1|330
1645127700000|2022-02-17 19:55:00|9200.7|9198.3|9201.4|9199|9203.3|9200.9|9200.4|9198.1|451
1645128000000|2022-02-17 20:00:00|9201.5|9199.1|9205.3|9202.9|9205.5|9203.3|9201.4|9199|327
1645128300000|2022-02-17 20:05:00|9204.9|9202.5|9205.9|9203.5|9207.1|9204.8|9204.7|9202.3|376
1645128600000|2022-02-17 20:10:00|9206|9203.6|9204.8|9202.4|9206.5|9204.2|9204|9202|431
1645128900000|2022-02-17 20:15:00|9204.7|9202.3|9202.3|9199.9|9204.7|9202.3|9201|9198.5|508
1645129200000|2022-02-17 20:20:00|9202.2|9199.8|9203.3|9200.9|9203.9|9201.7|9201.4|9199.4|300
1645129500000|2022-02-17 20:25:00|9203.2|9200.8|9205.6|9203.2|9206.5|9204.1|9203|9200.6|427
1645129800000|2022-02-17 20:30:00|9205.7|9203.3|9205.8|9203.4|9207|9204.6|9204.8|9202.7|385
1645130100000|2022-02-17 20:35:00|9205.9|9203.5|9203.3|9200.8|9205.9|9203.5|9203|9200.6|335
1645130400000|2022-02-17 20:40:00|9203.2|9200.7|9203|9200.6|9203.9|9201.5|9202.2|9199.9|316
1645130700000|2022-02-17 20:45:00|9202.9|9200.5|9203|9200.6|9203.5|9201.8|9201.8|9199.5|246
1645131000000|2022-02-17 20:50:00|9202.8|9200.4|9201.4|9199|9203|9200.6|9201|9198.7|245
1645131300000|2022-02-17 20:55:00|9201.3|9198.9|9203.1|9200.7|9203.2|9201.1|9201.1|9198.7|411
1645131600000|2022-02-17 21:00:00|9203|9200.6|9204.1|9202.6|9204.6|9202.6|9202.5|9200.1|201
1645131900000|2022-02-17 21:05:00|9204|9202.5|9203.2|9200.8|9204.5|9202.6|9203.1|9200.7|102
1645132200000|2022-02-17 21:10:00|9203.1|9200.7|9204.1|9201.7|9204.2|9202|9203|9200.6|115
1645132500000|2022-02-17 21:15:00|9204.2|9201.8|9205.6|9203.2|9206|9203.6|9203.6|9201.2|95
1645132800000|2022-02-17 21:20:00|9205.5|9203.1|9205.3|9202.9|9205.6|9203.7|9204.6|9202.7|118
1645133100000|2022-02-17 21:25:00|9205.2|9202.8|9202.4|9200|9206.1|9203.9|9201.8|9199.6|215
1645133400000|2022-02-17 21:30:00|9202.5|9200.1|9203|9201.5|9203.7|9201.7|9201.7|9199.7|74
1645133700000|2022-02-17 21:35:00|9203.1|9201.6|9202.8|9201.3|9205.3|9203.2|9201.5|9199.4|135
1645134000000|2022-02-17 21:40:00|9202.9|9201.4|9203.6|9201.2|9203.8|9201.5|9202.7|9200.8|80
1645134300000|2022-02-17 21:45:00|9203.8|9201.4|9202.9|9200.5|9203.9|9201.5|9202.5|9200.1|98
1645134600000|2022-02-17 21:50:00|9203|9200.6|9202.9|9200.5|9203.7|9200.8|9202.8|9199.7|70
1645134900000|2022-02-17 21:55:00|9203.3|9200|9205.3|9200.3|9205.9|9200.9|9202.7|9197.9|217
1645135200000|2022-02-17 22:00:00|9204.4|9199.4|9202.8|9197.8|9204.5|9199.5|9202.6|9197.6|38
1645135500000|2022-02-17 22:05:00|9202.7|9197.7|9209.9|9205.8|9210.4|9206.2|9201.7|9196.7|137
1645135800000|2022-02-17 22:10:00|9209.7|9204.7|9207.5|9202.5|9209.9|9204.9|9207.1|9202.2|274
1645136100000|2022-02-17 22:15:00|9207.4|9202.7|9200.9|9195.9|9208|9203.5|9198.9|9193.9|316
1645136400000|2022-02-17 22:20:00|9201.8|9196.8|9203.8|9198.8|9205.4|9200.4|9201.6|9196.6|236
1645136700000|2022-02-17 22:25:00|9203.4|9198.4|9204.4|9199.4|9205.2|9200.2|9201.7|9196.7|178
1645137000000|2022-02-17 22:30:00|9204.8|9199.8|9205.1|9200.1|9209.1|9204.1|9204.8|9199.8|236
1645137300000|2022-02-17 22:35:00|9205.2|9200.2|9205.3|9200.3|9206|9201|9204.2|9199.2|115
1645137600000|2022-02-17 22:40:00|9205.2|9200.2|9203.9|9198.9|9206|9201|9203.4|9198.4|164
1645137900000|2022-02-17 22:45:00|9204.9|9199.9|9204.2|9199.2|9206.4|9201.4|9202.8|9197.8|175
1645138200000|2022-02-17 22:50:00|9204.1|9199.1|9203.1|9198.1|9205.1|9200.1|9200.8|9195.8|257
1645138500000|2022-02-17 22:55:00|9203.3|9198.3|9205.5|9200.5|9206.9|9201.9|9200.6|9195.6|275
1645138800000|2022-02-17 23:00:00|9205.6|9200.6|9202.2|9199.6|9206.4|9201.4|9202|9198.4|460
1645139100000|2022-02-17 23:05:00|9202.1|9199.4|9199.7|9197.1|9202.4|9199.8|9199.1|9196.7|319
1645139400000|2022-02-17 23:10:00|9199.6|9197.2|9196.1|9193.7|9200.2|9197.7|9196|9193.3|348
1645139700000|2022-02-17 23:15:00|9196.3|9193.9|9197.4|9195|9197.6|9195.2|9196|9193.4|167
1645140000000|2022-02-17 23:20:00|9197.3|9194.9|9197|9194.6|9197.8|9195.4|9196|9194.1|116
1645140300000|2022-02-17 23:25:00|9197.1|9194.7|9195.7|9193.3|9197.3|9194.9|9195.7|9193.3|73
1645140600000|2022-02-17 23:30:00|9195.8|9193.4|9196.6|9194.2|9197.4|9195|9195.3|9192.9|159
1645140900000|2022-02-17 23:35:00|9196.5|9194.1|9197.9|9195.5|9198.8|9196.4|9196.5|9194.1|118
1645141200000|2022-02-17 23:40:00|9198|9195.6|9199|9196.6|9199.7|9197.3|9198|9195.6|134
1645141500000|2022-02-17 23:45:00|9198.9|9196.5|9197.6|9195.2|9199.2|9196.8|9197.4|9195|149
1645141800000|2022-02-17 23:50:00|9197.5|9195.1|9198.2|9195.8|9198.5|9196.1|9197.3|9194.9|98
1645142100000|2022-02-17 23:55:00|9198.4|9196|9199.5|9197.1|9200.1|9197.7|9198.2|9195.8|129
1645142400000|2022-02-18 00:00:00|9199.8|9197.4|9200.5|9198.1|9202.6|9199.7|9198.5|9196.1|226
1645142700000|2022-02-18 00:05:00|9200.4|9198|9200.4|9198|9201.4|9199|9199.1|9197.2|251
1645143000000|2022-02-18 00:10:00|9200.5|9198.1|9202.2|9200.7|9203.2|9201.3|9200.1|9197.7|227
1645143300000|2022-02-18 00:15:00|9202.3|9200.8|9199.6|9197.2|9202.8|9200.8|9199.3|9197.2|293
1645143600000|2022-02-18 00:20:00|9199.7|9197.3|9199.8|9197.4|9200.1|9197.8|9198.4|9196.5|171
1645143900000|2022-02-18 00:25:00|9199.6|9197.2|9201|9198.6|9201.3|9198.9|9199.2|9197|202
1645144200000|2022-02-18 00:30:00|9200.9|9198.5|9200.4|9198.9|9201|9199.1|9200.2|9198.1|139
1645144500000|2022-02-18 00:35:00|9200.3|9198.8|9203.3|9200.9|9203.4|9201.4|9200.3|9198.4|166
1645144800000|2022-02-18 00:40:00|9203.2|9200.8|9203.2|9200.8|9203.3|9201.3|9202.1|9200.2|104
1645145100000|2022-02-18 00:45:00|9203.3|9200.9|9203.6|9201.2|9203.9|9202.1|9202.8|9200.6|139
1645145400000|2022-02-18 00:50:00|9203.7|9201.3|9203.9|9201.5|9206.1|9204.3|9203.2|9200.8|324
1645145700000|2022-02-18 00:55:00|9204|9201.6|9204.1|9201.7|9205.3|9203.3|9202.4|9200.5|272
1645146000000|2022-02-18 01:00:00|9204.2|9201.8|9206.5|9204.1|9208|9205.8|9204.1|9201.7|364
1645146300000|2022-02-18 01:05:00|9206.6|9204.2|9206.7|9204.3|9208.1|9205.7|9205.9|9203.5|252
1645146600000|2022-02-18 01:10:00|9206.5|9204.1|9206.6|9204.2|9207.4|9205.6|9204.7|9203|215
1645146900000|2022-02-18 01:15:00|9206.5|9204.1|9206.7|9205.2|9207.6|9205.7|9206|9204|127
1645147200000|2022-02-18 01:20:00|9207.5|9205.1|9206.7|9204.3|9207.5|9205.7|9205.2|9203.2|153
1645147500000|2022-02-18 01:25:00|9206.6|9204.2|9206.9|9205.4|9207.5|9205.7|9205.4|9203.5|161
1645147800000|2022-02-18 01:30:00|9206.7|9205.2|9209.3|9206.9|9211|9208.6|9205.2|9203.2|768
1645148100000|2022-02-18 01:35:00|9209.2|9206.8|9212.4|9210|9213.6|9211.2|9209.1|9206.6|788
1645148400000|2022-02-18 01:40:00|9212.5|9210.1|9211.7|9209.3|9214.3|9211.9|9211.5|9209.3|529
1645148700000|2022-02-18 01:45:00|9211.6|9209.2|9211|9208.6|9213.6|9211.2|9210.5|9208.5|359
1645149000000|2022-02-18 01:50:00|9210.9|9208.5|9211|9208.6|9211.1|9208.9|9208.2|9206|454
1645149300000|2022-02-18 01:55:00|9211.1|9208.7|9211.8|9209.4|9213.6|9211.4|9210.7|9208.3|411
1645149600000|2022-02-18 02:00:00|9212|9209.6|9210.5|9208.1|9212.4|9210.3|9210.4|9208|332
1645149900000|2022-02-18 02:05:00|9210.7|9208.3|9208.3|9206.8|9210.9|9208.9|9208.1|9206.1|261
1645150200000|2022-02-18 02:10:00|9208.8|9206.4|9210.5|9208.1|9210.8|9208.4|9207.6|9205.6|288
1645150500000|2022-02-18 02:15:00|9210.4|9208|9211.2|9209.7|9211.9|9209.9|9210.2|9207.8|223
1645150800000|2022-02-18 02:20:00|9211.5|9209.1|9211.4|9209.9|9212|9210.2|9211.1|9208.9|175
1645151100000|2022-02-18 02:25:00|9211.3|9209.8|9214.2|9211.8|9214.3|9212.2|9210.7|9208.6|285
1645151400000|2022-02-18 02:30:00|9213.4|9211.9|9214|9212.5|9214.5|9212.6|9212.9|9211|241
1645151700000|2022-02-18 02:35:00|9213.9|9212.4|9215.1|9212.7|9215.8|9213.4|9213.6|9211.7|189
1645152000000|2022-02-18 02:40:00|9215.2|9212.8|9215.1|9212.7|9215.3|9213.3|9214|9211.9|148
1645152300000|2022-02-18 02:45:00|9215|9212.6|9214.7|9213.2|9215.4|9213.5|9213.8|9211.8|134
1645152600000|2022-02-18 02:50:00|9214.8|9213.3|9214.9|9212.5|9216.3|9214.2|9214.5|9212.4|214
1645152900000|2022-02-18 02:55:00|9215|9212.6|9214.6|9212.2|9215.6|9213.8|9213.9|9211.8|304
1645153200000|2022-02-18 03:00:00|9214.5|9212.1|9215.2|9212.8|9216.1|9213.9|9214.5|9212.1|251
1645153500000|2022-02-18 03:05:00|9215.1|9212.7|9214.3|9211.9|9215.3|9213.4|9213.7|9211.6|172
1645153800000|2022-02-18 03:10:00|9214.2|9211.8|9213.8|9211.4|9215.1|9212.7|9213.1|9211.1|200
1645154100000|2022-02-18 03:15:00|9213.9|9211.5|9215.3|9212.9|9215.7|9213.3|9213.5|9211.3|205
1645154400000|2022-02-18 03:20:00|9215.4|9213|9215|9212.6|9215.7|9213.3|9214.6|9212.3|173
1645154700000|2022-02-18 03:25:00|9215.1|9212.7|9214.1|9211.7|9215.4|9213.2|9213.2|9211.5|190
1645155000000|2022-02-18 03:30:00|9214.2|9211.8|9212.2|9210.7|9214.3|9212.2|9212|9209.9|163
1645155300000|2022-02-18 03:35:00|9212.1|9210.6|9211.8|9209.4|9213.4|9211.1|9211.4|9209.2|253
1645155600000|2022-02-18 03:40:00|9211.9|9209.5|9211.8|9209.4|9212.7|9210.7|9211.2|9209.1|218
1645155900000|2022-02-18 03:45:00|9211.7|9209.3|9213.3|9210.9|9213.6|9211.7|9211.5|9209.2|197
1645156200000|2022-02-18 03:50:00|9213.4|9211|9212.6|9210.2|9213.6|9211.4|9212|9210|102
1645156500000|2022-02-18 03:55:00|9212.7|9210.3|9211.8|9209.4|9212.7|9210.8|9211.3|9209.2|137
1645156800000|2022-02-18 04:00:00|9211.5|9209.1|9212.5|9210.1|9212.7|9210.6|9210.7|9208.7|150
1645157100000|2022-02-18 04:05:00|9212.2|9209.8|9212.5|9210.1|9213.4|9211.1|9212|9209.7|89
1645157400000|2022-02-18 04:10:00|9212.4|9210|9213.1|9210.7|9213.9|9212|9212.2|9209.9|103
1645157700000|2022-02-18 04:15:00|9213|9210.6|9213.1|9210.7|9213.2|9211.1|9212|9210|122
1645158000000|2022-02-18 04:20:00|9212.5|9211|9212.8|9211.3|9213.3|9211.3|9212.1|9210.2|153
1645158300000|2022-02-18 04:25:00|9212.7|9211.2|9212.5|9210.1|9213.4|9211.3|9211.7|9209.8|171
1645158600000|2022-02-18 04:30:00|9212.4|9210|9212.6|9211.1|9213.3|9211.2|9212|9210|146
1645158900000|2022-02-18 04:35:00|9212.5|9211|9212.2|9210.7|9214.1|9212.3|9212.1|9210.3|173
1645159200000|2022-02-18 04:40:00|9212.1|9210.6|9212.6|9210.2|9213.8|9211.9|9212|9210.1|129
1645159500000|2022-02-18 04:45:00|9212.5|9210.1|9211.8|9209.4|9213.1|9211.2|9211.3|9209.4|155
1645159800000|2022-02-18 04:50:00|9211.9|9209.5|9211.8|9210.3|9212.3|9210.4|9211.2|9209|101
1645160100000|2022-02-18 04:55:00|9211.7|9210.2|9214.3|9211.9|9215.7|9213.3|9211.3|9209.3|148
1645160400000|2022-02-18 05:00:00|9214.2|9211.8|9214|9211.6|9214.6|9212.7|9213.4|9211.5|123
1645160700000|2022-02-18 05:05:00|9214.1|9211.7|9214.1|9211.7|9214.1|9212.6|9213.4|9211.4|124
1645161000000|2022-02-18 05:10:00|9213.6|9212.1|9215.2|9212.8|9215.5|9213.5|9213.4|9211.9|147
1645161300000|2022-02-18 05:15:00|9215.3|9212.9|9214.2|9211.8|9215.5|9213.6|9213.7|9211.8|135
1645161600000|2022-02-18 05:20:00|9214.3|9211.9|9215.2|9212.8|9215.2|9213.3|9213.7|9211.8|129
1645161900000|2022-02-18 05:25:00|9215.3|9212.9|9214.8|9213.3|9215.3|9213.5|9213.9|9212|122
1645162200000|2022-02-18 05:30:00|9214.9|9213.4|9214.7|9213.2|9215.8|9213.9|9214.4|9212.6|144
1645162500000|2022-02-18 05:35:00|9214.6|9213.1|9213.6|9212.1|9215.2|9213.5|9213.5|9211.6|139
1645162800000|2022-02-18 05:40:00|9213.4|9211.9|9213.1|9211.6|9214.1|9212.3|9213|9211.1|250
1645163100000|2022-02-18 05:45:00|9213|9211.5|9212.5|9210.1|9213.1|9211.6|9211.9|9210|138
1645163400000|2022-02-18 05:50:00|9212.6|9210.2|9212.6|9210.2|9212.9|9210.9|9212|9210|134
1645163700000|2022-02-18 05:55:00|9212.7|9210.3|9213.9|9211.5|9214|9211.7|9212.5|9210.2|140
1645164000000|2022-02-18 06:00:00|9214|9211.6|9213.1|9210.7|9214.1|9211.9|9212.4|9210.3|273
1645164300000|2022-02-18 06:05:00|9212.9|9210.5|9213.7|9212.2|9214.3|9212.4|9212.1|9210.1|167
1645164600000|2022-02-18 06:10:00|9213.6|9212.1|9213.4|9211.9|9214.1|9212.2|9212.7|9210.6|133
1645164900000|2022-02-18 06:15:00|9213.3|9211.8|9213.5|9211.1|9214.2|9212.1|9212.8|9210.9|165
1645165200000|2022-02-18 06:20:00|9213.4|9211|9213.8|9211.4|9214.1|9212.1|9212.9|9210.9|175
1645165500000|2022-02-18 06:25:00|9213.9|9211.5|9214.3|9211.9|9214.3|9212.3|9212.8|9210.6|257
1645165800000|2022-02-18 06:30:00|9214.2|9211.8|9213.7|9211.3|9214.5|9212.6|9213.6|9211.3|177
1645166100000|2022-02-18 06:35:00|9213.8|9211.4|9213.1|9210.7|9214.2|9212.3|9212.6|9210.4|212
1645166400000|2022-02-18 06:40:00|9213|9210.6|9215.2|9213.7|9215.9|9213.8|9212|9210|231
1645166700000|2022-02-18 06:45:00|9215.6|9213.2|9216.2|9213.8|9217.4|9215.6|9215.2|9213.2|188
1645167000000|2022-02-18 06:50:00|9216.3|9213.9|9215.7|9214.2|9216.9|9214.9|9214.6|9212.8|174
1645167300000|2022-02-18 06:55:00|9215.6|9214.1|9213.6|9211.2|9215.9|9214.1|9213.1|9211.1|388
1645167600000|2022-02-18 07:00:00|9213.8|9211.4|9211.6|9209.2|9214.2|9212.2|9211.2|9209.1|455
1645167900000|2022-02-18 07:05:00|9211.5|9209.1|9209.3|9206.9|9212.8|9210.8|9209|9206.9|384
1645168200000|2022-02-18 07:10:00|9209.4|9207|9209.3|9206.9|9211.8|9209.8|9207.8|9205.5|379
1645168500000|2022-02-18 07:15:00|9209.2|9206.8|9210.7|9208.3|9211|9208.8|9208.6|9206.6|318
1645168800000|2022-02-18 07:20:00|9210.8|9208.4|9209.2|9206.8|9210.9|9208.8|9207.3|9205.4|357
1645169100000|2022-02-18 07:25:00|9209.1|9206.7|9210.6|9208.2|9210.8|9208.9|9208.3|9206.3|325
1645169400000|2022-02-18 07:30:00|9210.8|9208.4|9205.3|9203.8|9210.9|9209|9205|9203.2|332
1645169700000|2022-02-18 07:35:00|9205.2|9203.7|9206|9204.5|9207.2|9205.3|9204.5|9202.5|249
1645170000000|2022-02-18 07:40:00|9206.1|9204.6|9208.2|9205.8|9208.6|9206.8|9206|9204.5|300
1645170300000|2022-02-18 07:45:00|9208.3|9205.9|9205.7|9203.3|9208.7|9206.6|9204.4|9202.4|293
1645170600000|2022-02-18 07:50:00|9205.6|9203.2|9208.1|9205.7|9208.6|9207|9205.1|9203.1|293
1645170900000|2022-02-18 07:55:00|9208.2|9205.8|9209.9|9207.5|9211|9208.9|9206.7|9205|379
1645171200000|2022-02-18 08:00:00|9210|9207.6|9207.3|9204.9|9210|9207.6|9205.6|9203.2|545
1645171500000|2022-02-18 08:05:00|9207.4|9205|9209.3|9206.9|9210.7|9208.8|9206.8|9204.4|642
1645171800000|2022-02-18 08:10:00|9209.5|9207.1|9208.9|9207.4|9211|9209.2|9206.2|9204.4|490
1645172100000|2022-02-18 08:15:00|9208.8|9207.3|9206.7|9204.3|9210.2|9208.5|9206.5|9204.3|633
1645172400000|2022-02-18 08:20:00|9206.8|9204.4|9208.4|9206|9209.1|9207.2|9205.8|9203.9|505
1645172700000|2022-02-18 08:25:00|9208.3|9205.9|9206.6|9205.1|9208.8|9206.7|9205.9|9204.2|447
1645173000000|2022-02-18 08:30:00|9206.5|9205|9210.8|9208.4|9212|9209.8|9205.9|9204|545
1645173300000|2022-02-18 08:35:00|9210.9|9208.5|9215.3|9212.9|9219.6|9217.6|9210.9|9208.5|544
1645173600000|2022-02-18 08:40:00|9215.4|9213|9213.3|9210.9|9216|9213.6|9210.9|9208.5|426
1645173900000|2022-02-18 08:45:00|9213.1|9210.7|9214.1|9211.7|9216.7|9214.6|9209.5|9207.1|605
1645174200000|2022-02-18 08:50:00|9214.5|9212.1|9210.7|9208.3|9215.1|9213|9210.3|9207.9|772
1645174500000|2022-02-18 08:55:00|9210.6|9208.2|9210.2|9207.8|9211.9|9209.5|9208.5|9206.3|674
1645174800000|2022-02-18 09:00:00|9209.7|9208.2|9211.7|9209.3|9212.5|9210.6|9208.2|9205.8|531
1645175100000|2022-02-18 09:05:00|9211.5|9210|9210.4|9208.9|9211.8|9210.2|9210.1|9208.2|268
1645175400000|2022-02-18 09:10:00|9210.5|9209|9209.7|9207.3|9211.9|9209.8|9208.8|9206.8|265
1645175700000|2022-02-18 09:15:00|9209.5|9207.1|9209.1|9206.7|9210.2|9208.1|9208.2|9206.2|216
1645176000000|2022-02-18 09:20:00|9209|9206.6|9209.1|9206.7|9209.9|9208.2|9208.6|9206.5|290
1645176300000|2022-02-18 09:25:00|9209.3|9206.9|9210.5|9208.1|9212.1|9210.3|9208.8|9206.8|520
1645176600000|2022-02-18 09:30:00|9210.4|9208|9208.6|9207.1|9211.3|9209.2|9207.7|9205.9|453
1645176900000|2022-02-18 09:35:00|9208.7|9207.2|9207|9204.6|9209.3|9207.3|9205.1|9202.7|329
1645177200000|2022-02-18 09:40:00|9207.1|9204.7|9205.5|9203.1|9207.4|9205.5|9204.6|9202.3|276
1645177500000|2022-02-18 09:45:00|9205.6|9203.2|9208.4|9206|9208.6|9206.7|9204.8|9202.4|356
1645177800000|2022-02-18 09:50:00|9208.5|9206.1|9208.7|9206.3|9209.2|9207.4|9207|9205|382
1645178100000|2022-02-18 09:55:00|9208.6|9206.2|9206.4|9204.9|9208.8|9206.8|9205.6|9203.6|426
1645178400000|2022-02-18 10:00:00|9206.3|9204.8|9206.7|9204.3|9208.6|9206.6|9206.2|9204.3|454
1645178700000|2022-02-18 10:05:00|9206.8|9204.4|9208.4|9206.9|9209.1|9207.4|9205.2|9203.1|487
1645179000000|2022-02-18 10:10:00|9208.5|9207|9210.9|9208.5|9212|9210.1|9206.9|9205|495
1645179300000|2022-02-18 10:15:00|9210.8|9208.4|9208.7|9207.2|9211.6|9209.3|9208.5|9206.2|444
1645179600000|2022-02-18 10:20:00|9208.8|9207.3|9210.6|9209.1|9211.2|9209.3|9208.5|9206.8|398
1645179900000|2022-02-18 10:25:00|9210.5|9209|9211.5|9209.1|9212.6|9210.5|9209.6|9207.7|452
1645180200000|2022-02-18 10:30:00|9210.8|9209.3|9210.5|9208.1|9211.3|9209.3|9208.9|9206.9|414
1645180500000|2022-02-18 10:35:00|9210.6|9208.2|9211.6|9209.2|9212.7|9210.8|9208.8|9206.6|461
1645180800000|2022-02-18 10:40:00|9211.5|9209.1|9208.9|9207.4|9212|9210.3|9208.6|9206.8|391
1645181100000|2022-02-18 10:45:00|9209|9207.5|9210.6|9209.1|9211.2|9209.6|9208.9|9207.1|377
1645181400000|2022-02-18 10:50:00|9210.9|9209.4|9210.4|9208.9|9212.8|9211.3|9210.2|9208.3|381
1645181700000|2022-02-18 10:55:00|9209.8|9208.3|9211|9209.5|9211.8|9209.7|9208.6|9206.7|319
1645182000000|2022-02-18 11:00:00|9211.4|9209.9|9210.2|9208.7|9212.8|9210.9|9209.6|9207.6|302
1645182300000|2022-02-18 11:05:00|9210.3|9208.8|9215.1|9212.7|9215.8|9213.4|9210.1|9208.4|374
1645182600000|2022-02-18 11:10:00|9215.2|9212.8|9215.2|9213.7|9216.9|9214.9|9213.7|9211.3|304
1645182900000|2022-02-18 11:15:00|9215.3|9213.8|9216.1|9214.6|9216.9|9215.1|9215|9212.9|265
1645183200000|2022-02-18 11:20:00|9216.2|9214.7|9217.1|9214.7|9217.2|9215.3|9215|9213.1|418
1645183500000|2022-02-18 11:25:00|9217|9214.6|9218.9|9216.5|9219.6|9217.4|9215.6|9213.4|414
1645183800000|2022-02-18 11:30:00|9219|9216.6|9214.2|9211.8|9219.4|9217.4|9214.2|9211.8|505
1645184100000|2022-02-18 11:35:00|9214|9211.6|9212.5|9210.1|9214.3|9212.1|9211.5|9209.6|404
1645184400000|2022-02-18 11:40:00|9212.6|9210.2|9211.1|9209.6|9213.4|9211.3|9211|9209.1|305
1645184700000|2022-02-18 11:45:00|9211.2|9209.7|9211.4|9209.9|9212.8|9211|9211|9209.1|279
1645185000000|2022-02-18 11:50:00|9211.6|9210.1|9209.1|9206.7|9211.6|9210.1|9208.2|9206.2|302
1645185300000|2022-02-18 11:55:00|9208.6|9207.1|9208.2|9205.8|9209.1|9207.6|9206.6|9204.7|361
1645185600000|2022-02-18 12:00:00|9208.1|9205.7|9205.6|9204.1|9208.5|9206.5|9204.7|9202.8|418
1645185900000|2022-02-18 12:05:00|9205.7|9204.2|9205.5|9204|9207|9205|9204.8|9203.1|336
1645186200000|2022-02-18 12:10:00|9205.4|9203.9|9204.9|9202.5|9205.8|9204.2|9202.9|9201.4|281
1645186500000|2022-02-18 12:15:00|9204.7|9203.2|9203.8|9202.3|9205.9|9203.9|9203.4|9201.9|231
1645186800000|2022-02-18 12:20:00|9204|9202.5|9207.4|9205.9|9208.2|9206.3|9203.5|9201.7|257
1645187100000|2022-02-18 12:25:00|9207.5|9206|9206.2|9204.7|9208.7|9206.8|9205.8|9204.3|255
1645187400000|2022-02-18 12:30:00|9206.1|9204.6|9203.1|9201.6|9206.7|9205.2|9203.1|9201.2|339
1645187700000|2022-02-18 12:35:00|9202.9|9201.4|9202.3|9199.9|9203|9201.5|9200.9|9199.3|312
1645188000000|2022-02-18 12:40:00|9202.4|9200|9200.5|9199|9203.5|9201.5|9200.4|9198.9|342
1645188300000|2022-02-18 12:45:00|9200|9198.5|9199.7|9198.2|9200.8|9199.2|9197.7|9196.2|346
1645188600000|2022-02-18 12:50:00|9199.8|9198.3|9202.8|9201.3|9203.3|9201.8|9199.7|9198|405
1645188900000|2022-02-18 12:55:00|9202.7|9201.2|9204.1|9201.7|9206.6|9204.8|9202.6|9201.1|418
1645189200000|2022-02-18 13:00:00|9203.7|9202.2|9205.4|9203|9206.1|9204.2|9202.6|9200.7|487
1645189500000|2022-02-18 13:05:00|9205.5|9203.1|9205.5|9204|9205.6|9204|9202.6|9200.9|595
1645189800000|2022-02-18 13:10:00|9205.4|9203.9|9206.3|9204.8|9207.7|9206|9204.5|9202.7|726
1645190100000|2022-02-18 13:15:00|9206.2|9204.7|9205.7|9203.3|9207.1|9205.1|9203.8|9202.2|505
1645190400000|2022-02-18 13:20:00|9205.6|9203.2|9203.4|9201.9|9205.8|9203.9|9202.8|9201.2|474
1645190700000|2022-02-18 13:25:00|9203.5|9202|9203.3|9200.9|9205.5|9203.5|9201.1|9199.1|597
1645191000000|2022-02-18 13:30:00|9203.4|9201|9200.6|9198.2|9204.3|9202.2|9199.3|9197.4|657
1645191300000|2022-02-18 13:35:00|9200.7|9198.3|9201.1|9199.6|9201.4|9199.9|9197.1|9195.3|655
1645191600000|2022-02-18 13:40:00|9201.2|9199.7|9202.2|9200.7|9202.7|9201.2|9198.9|9197.4|448
1645191900000|2022-02-18 13:45:00|9202.1|9200.6|9204.4|9202|9206.6|9204.6|9201.1|9199.2|445
1645192200000|2022-02-18 13:50:00|9204.3|9201.9|9204.1|9202.6|9206|9203.9|9203.1|9200.9|505
1645192500000|2022-02-18 13:55:00|9204.2|9202.7|9206.6|9205.1|9207.6|9206.1|9203.7|9201.8|611
1645192800000|2022-02-18 14:00:00|9206.4|9204.9|9210.1|9207.7|9210.5|9208.5|9204.9|9203.4|645
1645193100000|2022-02-18 14:05:00|9210.2|9207.8|9213.8|9212.3|9214.5|9213|9209.5|9207.7|604
1645193400000|2022-02-18 14:10:00|9213.9|9212.4|9212.9|9211.4|9215.5|9213.7|9212.8|9210.9|591
1645193700000|2022-02-18 14:15:00|9212.8|9211.3|9208.3|9206.8|9213.3|9211.8|9207.5|9206|572
1645194000000|2022-02-18 14:20:00|9207.9|9206.4|9206.8|9204.4|9210.5|9209|9206|9204.3|497
1645194300000|2022-02-18 14:25:00|9206.7|9204.3|9205.7|9203.3|9207.9|9206.4|9204.6|9202.7|523
1645194600000|2022-02-18 14:30:00|9205.8|9203.4|9205.2|9203.7|9207.2|9205.7|9204.2|9202.7|540
1645194900000|2022-02-18 14:35:00|9204.9|9203.4|9203.1|9201.6|9206.5|9204.9|9201.3|9199.8|489
1645195200000|2022-02-18 14:40:00|9203.2|9201.7|9204.8|9203.3|9206.3|9204.6|9202|9200.4|515
1645195500000|2022-02-18 14:45:00|9204.6|9203.1|9204.3|9201.9|9206.7|9204.7|9203.7|9201.8|575
1645195800000|2022-02-18 14:50:00|9204.2|9201.8|9206.7|9204.3|9206.8|9205.1|9201.9|9200|594
1645196100000|2022-02-18 14:55:00|9206.1|9204.6|9201.6|9199.2|9206.3|9204.8|9201.2|9198.8|626
1645196400000|2022-02-18 15:00:00|9201.5|9199.1|9198.3|9195.9|9204.3|9202.1|9198.1|9195.7|552
1645196700000|2022-02-18 15:05:00|9198.2|9195.8|9195.2|9193.7|9198.4|9196.9|9195.2|9193.7|457
1645197000000|2022-02-18 15:10:00|9195.3|9193.8|9198|9196.5|9198.1|9196.6|9192.8|9190.4|423
1645197300000|2022-02-18 15:15:00|9197.9|9196.4|9196.9|9195.4|9198.5|9196.7|9196|9194.1|494
1645197600000|2022-02-18 15:20:00|9197|9195.5|9200.3|9198.8|9200.7|9199|9196|9194.4|478
1645197900000|2022-02-18 15:25:00|9200.2|9198.7|9198.8|9196.4|9201|9199.5|9197.9|9196.3|409
1645198200000|2022-02-18 15:30:00|9198.1|9196.6|9199.5|9198|9201.1|9199.6|9198.1|9196.2|404
1645198500000|2022-02-18 15:35:00|9199.4|9197.9|9199.5|9198|9199.6|9198|9197.4|9195.9|302
1645198800000|2022-02-18 15:40:00|9199.6|9198.1|9207.5|9205.1|9207.6|9206|9199.5|9198|598
1645199100000|2022-02-18 15:45:00|9206.8|9205.3|9206.9|9204.5|9209.7|9208.2|9203.6|9201.2|717
1645199400000|2022-02-18 15:50:00|9206.8|9204.4|9206|9204.5|9206.9|9205.4|9202.7|9200.3|942
1645199700000|2022-02-18 15:55:00|9205.9|9204.4|9206.5|9205|9208.2|9206.7|9203.1|9201.2|800
1645200000000|2022-02-18 16:00:00|9206.4|9204.9|9211.9|9209.5|9211.9|9210|9206.3|9204.8|893
1645200300000|2022-02-18 16:05:00|9211.3|9209.8|9218.7|9216.3|9218.9|9216.8|9209.4|9207.3|851
1645200600000|2022-02-18 16:10:00|9218.8|9216.4|9216.5|9215|9218.9|9216.9|9213.3|9211.2|782
1645200900000|2022-02-18 16:15:00|9216.3|9214.8|9213.2|9211.7|9218.7|9216.6|9213|9211.5|653
1645201200000|2022-02-18 16:20:00|9213.3|9211.8|9212.6|9211.1|9213.5|9212|9211.1|9209.6|520
1645201500000|2022-02-18 16:25:00|9212.7|9211.2|9210.7|9208.3|9212.7|9211.2|9208.1|9206.2|576
1645201800000|2022-02-18 16:30:00|9210.8|9208.4|9208.2|9205.8|9211.5|9209.8|9207.5|9205.8|616
1645202100000|2022-02-18 16:35:00|9208.1|9205.7|9208.8|9207.3|9210.3|9208.3|9206.2|9204.2|432
1645202400000|2022-02-18 16:40:00|9208.9|9207.4|9209.8|9207.4|9210.6|9209|9207.3|9205.4|468
1645202700000|2022-02-18 16:45:00|9209.9|9207.5|9211.3|9209.8|9211.5|9209.9|9208.7|9206.7|405
1645203000000|2022-02-18 16:50:00|9211.2|9209.7|9212|9210.5|9214.6|9212.7|9210.6|9209.1|403
1645203300000|2022-02-18 16:55:00|9211.9|9210.4|9211.7|9209.3|9212.2|9210.7|9210.3|9208.4|410
1645203600000|2022-02-18 17:00:00|9211.8|9209.4|9211.1|9209.6|9213.5|9211.5|9210.4|9208.4|451
1645203900000|2022-02-18 17:05:00|9211|9209.5|9209.3|9206.9|9212.3|9210.5|9207.6|9206.1|440
1645204200000|2022-02-18 17:10:00|9209.4|9207|9211.6|9209.2|9212.7|9210.7|9209|9206.6|443
1645204500000|2022-02-18 17:15:00|9211.5|9209.1|9213.5|9211.1|9213.6|9211.6|9210.5|9208.9|351
1645204800000|2022-02-18 17:20:00|9213.6|9211.2|9213.8|9212.3|9214.5|9212.8|9212.6|9210.4|366
1645205100000|2022-02-18 17:25:00|9213.9|9212.4|9214.6|9213.1|9216|9214.1|9213|9211.3|361
1645205400000|2022-02-18 17:30:00|9214.5|9213|9215|9213.5|9215.9|9214.2|9212.9|9211|634
1645205700000|2022-02-18 17:35:00|9215.1|9213.6|9215.2|9212.8|9216.1|9214.1|9213.8|9211.8|538
1645206000000|2022-02-18 17:40:00|9215.1|9212.7|9215.6|9213.2|9216.1|9214.6|9213|9211.2|630
1645206300000|2022-02-18 17:45:00|9215.8|9213.4|9212.5|9210.1|9215.8|9213.8|9211.8|9209.8|393
1645206600000|2022-02-18 17:50:00|9212.4|9210|9211.2|9209.7|9212.5|9210.2|9210.2|9208.4|421
1645206900000|2022-02-18 17:55:00|9211|9209.5|9212.1|9209.7|9212.9|9211.2|9209.8|9208.3|398
1645207200000|2022-02-18 18:00:00|9212.2|9209.8|9209.9|9208.4|9212.6|9211|9209.9|9208|363
1645207500000|2022-02-18 18:05:00|9210|9208.5|9211.9|9209.5|9212.6|9210.7|9209.4|9207.4|352
1645207800000|2022-02-18 18:10:00|9212|9209.6|9210.8|9208.4|9212|9210.3|9210.3|9207.9|291
1645208100000|2022-02-18 18:15:00|9210.7|9208.3|9208.9|9207.4|9211.8|9209.9|9208.8|9207.2|243
1645208400000|2022-02-18 18:20:00|9209|9207.5|9209.1|9206.7|9209.7|9207.7|9208.4|9206.2|239
1645208700000|2022-02-18 18:25:00|9209.2|9206.8|9210.4|9208|9210.5|9208.1|9208.1|9206.1|315
1645209000000|2022-02-18 18:30:00|9210.3|9207.9|9210.2|9207.8|9211.8|9209.4|9209.8|9207.5|259
1645209300000|2022-02-18 18:35:00|9210.1|9207.7|9209.6|9207.2|9210.7|9208.7|9208.7|9206.7|280
1645209600000|2022-02-18 18:40:00|9209.5|9207.1|9210.8|9208.4|9210.8|9209|9209.1|9207.1|251
1645209900000|2022-02-18 18:45:00|9210.7|9208.3|9209.9|9207.5|9210.9|9208.9|9209.4|9207.3|263
1645210200000|2022-02-18 18:50:00|9209.8|9207.4|9208.8|9207.3|9210.4|9208.3|9208.5|9206.5|209
1645210500000|2022-02-18 18:55:00|9208.9|9207.4|9210.7|9208.3|9211.1|9209.6|9208.7|9206.7|337
1645210800000|2022-02-18 19:00:00|9210.8|9208.4|9210.3|9208.8|9211.1|9209.6|9210|9208.1|257
1645211100000|2022-02-18 19:05:00|9210.2|9208.7|9211.1|9209.6|9211.4|9209.7|9210.1|9208.4|199
1645211400000|2022-02-18 19:10:00|9211|9209.5|9210.4|9208.9|9211.9|9209.9|9209.4|9207.5|249
1645211700000|2022-02-18 19:15:00|9210.3|9208.8|9210|9208.5|9210.8|9209.1|9209.9|9208.2|231
1645212000000|2022-02-18 19:20:00|9209.9|9208.4|9210.5|9209|9210.5|9209|9207.8|9205.8|293
1645212300000|2022-02-18 19:25:00|9210.6|9209.1|9210.6|9209.1|9212.1|9210.6|9210.1|9208.1|265
1645212600000|2022-02-18 19:30:00|9210.5|9209|9210.5|9209|9210.8|9209.2|9208.3|9206.8|274
1645212900000|2022-02-18 19:35:00|9210.4|9208.9|9211.8|9209.4|9211.9|9209.5|9209.9|9207.9|329
1645213200000|2022-02-18 19:40:00|9211.9|9209.5|9211.4|9209|9211.9|9209.8|9210.1|9208.2|259
1645213500000|2022-02-18 19:45:00|9211.5|9209.1|9210.8|9209.3|9211.9|9209.8|9210.3|9208.4|244
1645213800000|2022-02-18 19:50:00|9210.7|9209.2|9210.4|9208.9|9210.9|9209.4|9209.6|9207.4|215
1645214100000|2022-02-18 19:55:00|9210.3|9208.8|9211.8|9210.3|9211.9|9210.3|9208.7|9207|319
1645214400000|2022-02-18 20:00:00|9211.9|9210.4|9215.7|9213.3|9216.1|9214|9211.5|9210|314
1645214700000|2022-02-18 20:05:00|9215.8|9213.4|9215.7|9213.3|9216.1|9214|9213.4|9211.5|283
1645215000000|2022-02-18 20:10:00|9215.6|9213.2|9214.9|9212.5|9215.8|9213.6|9214.3|9211.9|360
1645215300000|2022-02-18 20:15:00|9215|9212.6|9213.4|9211|9215.6|9213.2|9212.4|9210|347
1645215600000|2022-02-18 20:20:00|9213.5|9211.1|9213.4|9211|9213.6|9211.5|9211.9|9209.8|306
1645215900000|2022-02-18 20:25:00|9213.3|9210.9|9214.1|9211.7|9214.1|9211.8|9211.2|9209.3|232
1645216200000|2022-02-18 20:30:00|9214.2|9211.8|9214.8|9213.3|9216.8|9214.7|9213.7|9211.7|347
1645216500000|2022-02-18 20:35:00|9214.9|9213.4|9216.6|9214.2|9216.7|9214.3|9214.6|9212.7|216
1645216800000|2022-02-18 20:40:00|9216.5|9214.1|9214.3|9211.9|9216.5|9214.1|9213.5|9211.7|315
1645217100000|2022-02-18 20:45:00|9214.2|9211.8|9215.4|9213|9215.5|9213.1|9212.7|9210.3|362
1645217400000|2022-02-18 20:50:00|9215.6|9213.2|9214|9211.6|9216|9214|9213.4|9211.4|296
1645217700000|2022-02-18 20:55:00|9214.1|9211.7|9214.5|9212.1|9215|9213.1|9212.5|9210.1|323
1645218000000|2022-02-18 21:00:00|9214.6|9212.2|9213|9210.6|9215|9212.6|9212.9|9210.5|170
1645218300000|2022-02-18 21:05:00|9213.1|9210.7|9214.7|9212.3|9215.6|9212.8|9212.8|9210.4|161
1645218600000|2022-02-18 21:10:00|9214.4|9212.9|9213.4|9211|9215.2|9212.9|9213.1|9210.7|168
1645218900000|2022-02-18 21:15:00|9213.3|9210.9|9213.4|9211|9214.1|9211.7|9212.5|9210.1|164
1645219200000|2022-02-18 21:20:00|9213.5|9211.1|9214|9211.6|9214.4|9212|9212.9|9210.5|179
1645219500000|2022-02-18 21:25:00|9213.9|9211.5|9212.7|9210.3|9215.3|9212.9|9211.7|9209.3|162
1645219800000|2022-02-18 21:30:00|9212.5|9210.1|9213.5|9211.1|9213.7|9211.3|9212.5|9210.1|81
1645220100000|2022-02-18 21:35:00|9213.3|9210.9|9214|9211.6|9214|9212|9212.2|9209.8|126
1645220400000|2022-02-18 21:40:00|9213.8|9211.4|9213.7|9211.3|9215.7|9212.6|9213.3|9209.7|142
1645220700000|2022-02-18 21:45:00|9213.5|9211.1|9212|9209.6|9215.1|9211.9|9212|9208.8|176
1645221000000|2022-02-18 21:50:00|9212.1|9209.7|9214.7|9210.9|9214.7|9211.1|9212|9208.3|178
1645221300000|2022-02-18 21:55:00|9213.8|9211.4|9217.9|9212.9|9224.8|9219.8|9213.7|9209.7|335
1645390800000|2022-02-20 21:00:00|9219.1|9208.1|9212.9|9201.9|9220.8|9209.8|9211.1|9200.1|14
1645391100000|2022-02-20 21:05:00|9211.5|9200.5|9215.1|9204.1|9220.8|9209.8|9211.5|9200.5|33
1645391400000|2022-02-20 21:10:00|9214.4|9203.4|9212.9|9201.9|9217.1|9206.1|9211.5|9200.5|24
1645391700000|2022-02-20 21:15:00|9214.4|9203.4|9212.9|9201.9|9217.1|9206.1|9211.5|9200.5|29
1645392000000|2022-02-20 21:20:00|9214.4|9203.4|9213|9206.6|9217.1|9206.6|9211.5|9200.5|22
1645392300000|2022-02-20 21:25:00|9211.9|9200.9|9213.2|9206.6|9216.9|9206.6|9211.5|9200.5|29
1645392600000|2022-02-20 21:30:00|9212|9205.4|9213.4|9202.4|9216.7|9206.6|9212|9201.4|21
1645392900000|2022-02-20 21:35:00|9213.9|9202.9|9211.5|9200.5|9216.9|9205.9|9211.5|9200.5|21
1645393200000|2022-02-20 21:40:00|9211.9|9200.9|9211.5|9200.5|9214.4|9203.4|9211.5|9200.5|7
1645393500000|2022-02-20 21:45:00|9211.9|9200.9|9216.5|9205.5|9216.8|9205.8|9211.5|9200.5|5
1645393800000|2022-02-20 21:50:00|9215.9|9204.9|9215.3|9206.6|9216.1|9206.6|9211.5|9200.5|16
1645394100000|2022-02-20 21:55:00|9215.5|9204.5|9217.5|9206.5|9218.1|9209.5|9211.5|9200.5|39
1645394400000|2022-02-20 22:00:00|9216.8|9205.8|9212.9|9207.9|9217.6|9211.7|9210|9202.5|36
1645394700000|2022-02-20 22:05:00|9212.8|9207.8|9216.2|9211.2|9216.7|9211.7|9209.7|9204.7|76
1645395000000|2022-02-20 22:10:00|9215.6|9212|9214.4|9209.4|9216.3|9212.1|9210.1|9205.1|173
1645395300000|2022-02-20 22:15:00|9214.1|9209.1|9213.8|9208.8|9215.4|9210.4|9211.3|9206.3|232
1645395600000|2022-02-20 22:20:00|9214.2|9209.2|9214.3|9209.3|9215.2|9210.2|9211.8|9206.8|195
1645395900000|2022-02-20 22:25:00|9214.1|9209.1|9213.5|9208.5|9215.3|9210.3|9212.2|9207.2|179
1645396200000|2022-02-20 22:30:00|9213.6|9208.6|9213.6|9208.6|9216.1|9211.1|9211.3|9206.3|339
1645396500000|2022-02-20 22:35:00|9213.9|9208.9|9214.8|9209.8|9224.8|9219.8|9211.6|9206.6|492
1645396800000|2022-02-20 22:40:00|9214.5|9209.5|9214.7|9209.7|9215.7|9210.7|9213.6|9208.6|208
1645397100000|2022-02-20 22:45:00|9214.8|9209.8|9214.9|9209.9|9216.6|9211.6|9214|9209|215
1645397400000|2022-02-20 22:50:00|9214.8|9209.8|9211.4|9206.4|9217.8|9212.8|9211.4|9206.4|241
1645397700000|2022-02-20 22:55:00|9212.1|9207.1|9214.4|9209.4|9216.4|9211.4|9212.1|9207.1|284
1645398000000|2022-02-20 23:00:00|9212.8|9207.8|9216|9212.4|9219.2|9214.2|9212.3|9207.3|554
1645398300000|2022-02-20 23:05:00|9215.9|9212.6|9214.6|9211.8|9217.1|9213.3|9214.3|9211|325
1645398600000|2022-02-20 23:10:00|9214.2|9211.3|9212|9209.6|9216|9212.5|9211.8|9208.9|357
1645398900000|2022-02-20 23:15:00|9212.1|9209.7|9209.8|9207.4|9212.1|9209.7|9209.8|9207.4|176
1645399200000|2022-02-20 23:20:00|9209.9|9207.5|9211.3|9208.9|9211.9|9209.2|9209.8|9207.5|197
1645399500000|2022-02-20 23:25:00|9211.4|9209|9213.1|9210.7|9214|9211.6|9211.1|9208.7|373
1645399800000|2022-02-20 23:30:00|9213|9210.6|9213.3|9210.9|9214.5|9211.6|9211.8|9209.4|267
1645400100000|2022-02-20 23:35:00|9213.2|9210.8|9213.5|9208.5|9214.9|9211.7|9212.3|9207.8|522
1645400400000|2022-02-20 23:40:00|9213.7|9208.7|9210|9207.6|9214|9210.1|9209.7|9205.3|623
1645400700000|2022-02-20 23:45:00|9209.9|9207.5|9209|9206.6|9210.4|9208|9208.7|9206.3|261
1645401000000|2022-02-20 23:50:00|9208.9|9206.5|9208.8|9206.4|9209.8|9207.4|9207.9|9205.5|191
1645401300000|2022-02-20 23:55:00|9209.4|9207|9210.6|9208.2|9210.7|9208.7|9209|9207|140
1645401600000|2022-02-21 00:00:00|9210.5|9208.1|9210.6|9208.2|9212.3|9210.4|9209.7|9207.3|203
1645401900000|2022-02-21 00:05:00|9210.5|9208.1|9209.2|9206.8|9210.9|9208.6|9208.9|9206.5|187
1645402200000|2022-02-21 00:10:00|9209.3|9206.9|9209.4|9207|9209.5|9207.1|9208|9205.6|148
1645402500000|2022-02-21 00:15:00|9209.3|9206.9|9207.3|9204.9|9209.3|9206.9|9207|9204.6|164
1645402800000|2022-02-21 00:20:00|9207.4|9205|9209|9206.6|9209.5|9207.3|9206.7|9204.3|155
1645403100000|2022-02-21 00:25:00|9209.1|9206.7|9209.5|9207.1|9210|9207.6|9208.1|9205.7|181
1645403400000|2022-02-21 00:30:00|9209.4|9207|9207|9204.6|9209.7|9207.3|9206.4|9204.1|120
1645403700000|2022-02-21 00:35:00|9206.8|9204.4|9206.2|9203.8|9207.5|9205.4|9205.8|9203.6|120
1645404000000|2022-02-21 00:40:00|9205.9|9204.4|9205.4|9203|9206.3|9204.4|9204.1|9202.1|102
1645404300000|2022-02-21 00:45:00|9205.3|9202.9|9204.6|9202.2|9205.9|9203.9|9204|9202.1|145
1645404600000|2022-02-21 00:50:00|9204.5|9202.1|9209.1|9206.7|9210.4|9208|9203.1|9201|446
1645404900000|2022-02-21 00:55:00|9209.3|9206.9|9212.7|9210.3|9213.5|9211.1|9208.4|9206|607
1645405200000|2022-02-21 01:00:00|9212.6|9210.2|9211.5|9209.1|9212.6|9210.2|9210.5|9208.2|345
1645405500000|2022-02-21 01:05:00|9211.7|9209.3|9214.8|9212.4|9215.3|9213|9211.2|9208.8|275
1645405800000|2022-02-21 01:10:00|9215|9212.6|9215.2|9212.8|9216|9213.6|9213|9211.2|321
1645406100000|2022-02-21 01:15:00|9215.1|9212.7|9216.7|9214.3|9217.8|9215.5|9214.7|9212.3|263
1645406400000|2022-02-21 01:20:00|9216.8|9214.4|9211.5|9209.1|9216.8|9214.4|9210.8|9208.6|343
1645406700000|2022-02-21 01:25:00|9211.6|9209.2|9211.3|9208.9|9212.2|9209.8|9210.8|9208.4|149
1645407000000|2022-02-21 01:30:00|9211.4|9209|9210.2|9208.7|9212.5|9210.6|9209.9|9208|276
1645407300000|2022-02-21 01:35:00|9210.1|9208.6|9206.8|9204.4|9211.7|9209.3|9206.6|9204.2|325
1645407600000|2022-02-21 01:40:00|9206.7|9204.3|9208|9205.6|9208.6|9206.2|9206.3|9203.9|445
1645407900000|2022-02-21 01:45:00|9207.9|9205.5|9203.1|9200.7|9208.3|9205.9|9202|9200|464
1645408200000|2022-02-21 01:50:00|9203|9200.6|9202.7|9200.3|9203.4|9201.6|9200.3|9197.9|311
1645408500000|2022-02-21 01:55:00|9202.6|9200.2|9204.2|9202.7|9205.3|9202.9|9202.1|9200|261
1645408800000|2022-02-21 02:00:00|9204.1|9202.6|9201.8|9199.4|9204.8|9202.6|9201.6|9199.2|282
1645409100000|2022-02-21 02:05:00|9201.7|9199.3|9201.9|9199.5|9203.1|9201.1|9200.7|9198.8|180
1645409400000|2022-02-21 02:10:00|9201.8|9199.4|9199.4|9197|9201.9|9199.9|9198.5|9196.6|217
1645409700000|2022-02-21 02:15:00|9199.5|9197.1|9200.5|9198.1|9200.8|9198.7|9198.7|9196.7|179
1645410000000|2022-02-21 02:20:00|9200|9198.5|9202.1|9200.6|9202.7|9200.7|9199.8|9198.1|254
1645410300000|2022-02-21 02:25:00|9202.2|9200.7|9201.6|9200.1|9202.5|9200.8|9201.1|9199|128
1645410600000|2022-02-21 02:30:00|9201.7|9200.2|9202.2|9199.8|9204.1|9202.2|9201.3|9199.4|216
1645410900000|2022-02-21 02:35:00|9202.3|9199.9|9203.1|9200.7|9204|9201.7|9201|9199.1|142
1645411200000|2022-02-21 02:40:00|9203.2|9200.8|9203.8|9201.4|9205|9203|9202|9200|138
1645411500000|2022-02-21 02:45:00|9203.9|9201.5|9201.8|9200.3|9204.3|9202.3|9201.7|9199.9|132
1645411800000|2022-02-21 02:50:00|9201.9|9200.4|9202.7|9200.3|9203.8|9202|9201.9|9200|166
1645412100000|2022-02-21 02:55:00|9202.3|9199.9|9202.1|9200.6|9202.8|9201.1|9201.6|9199.6|152
1645412400000|2022-02-21 03:00:00|9202|9200.5|9200.6|9199.1|9202.4|9200.8|9200|9198.1|120
1645412700000|2022-02-21 03:05:00|9201|9198.6|9199.9|9198.4|9201.3|9199.4|9199.8|9197.7|83
1645413000000|2022-02-21 03:10:00|9200|9198.5|9200.1|9198.6|9201|9198.8|9199.7|9197.8|137
1645413300000|2022-02-21 03:15:00|9200|9198.5|9199.5|9197.1|9201.4|9199.3|9199.2|9197.1|128
1645413600000|2022-02-21 03:20:00|9199.6|9197.2|9199.3|9196.9|9200.6|9198.5|9199.1|9196.9|157
1645413900000|2022-02-21 03:25:00|9199.5|9197.1|9196.9|9194.5|9199.6|9197.3|9196.3|9193.9|259
1645414200000|2022-02-21 03:30:00|9196.8|9194.4|9199|9196.6|9199.8|9197.9|9196.7|9194.3|188
1645414500000|2022-02-21 03:35:00|9199.1|9196.7|9200.2|9197.8|9200.2|9198|9197.5|9195.5|173
1645414800000|2022-02-21 03:40:00|9200|9197.6|9199.9|9197.5|9200.1|9198.2|9199.3|9197.2|143
1645415100000|2022-02-21 03:45:00|9200|9197.6|9200.3|9197.9|9200.7|9198.6|9199.2|9197.1|153
1645415400000|2022-02-21 03:50:00|9200.2|9197.8|9200.1|9198.6|9200.8|9198.8|9199.8|9197.7|171
1645415700000|2022-02-21 03:55:00|9200.4|9198|9200.5|9199|9201.1|9199.4|9199.8|9197.8|156
1645416000000|2022-02-21 04:00:00|9200.4|9198.9|9200.9|9199.4|9201.5|9199.5|9199.8|9197.9|106
1645416300000|2022-02-21 04:05:00|9200.8|9199.3|9201.3|9198.9|9201.5|9199.5|9200.3|9198|152
1645416600000|2022-02-21 04:10:00|9201.4|9199|9201|9199.5|9201.9|9199.6|9200.4|9198.8|124
1645416900000|2022-02-21 04:15:00|9201.5|9199.1|9200.6|9199.1|9202.2|9200.4|9200.3|9198.3|183
1645417200000|2022-02-21 04:20:00|9200.7|9199.2|9201.3|9198.9|9201.8|9199.4|9200.5|9198.6|164
1645417500000|2022-02-21 04:25:00|9201.2|9198.8|9202.3|9199.9|9202.4|9200.5|9201|9198.8|160
1645417800000|2022-02-21 04:30:00|9202.2|9199.8|9201.9|9200.4|9202.6|9200.6|9201.1|9199|113
1645418100000|2022-02-21 04:35:00|9202|9200.5|9201.8|9200.3|9202.9|9200.9|9201.6|9199.7|80
1645418400000|2022-02-21 04:40:00|9201.7|9200.2|9200.8|9199.3|9202.1|9200.2|9200.1|9198.4|97
1645418700000|2022-02-21 04:45:00|9200.7|9199.2|9202|9200.5|9202.8|9200.9|9200.7|9199.1|67
1645419000000|2022-02-21 04:50:00|9201.9|9200.4|9201.6|9200.1|9202.4|9200.6|9201.6|9199.7|60
1645419300000|2022-02-21 04:55:00|9201.8|9200.3|9199.3|9197.8|9202.1|9200.3|9199.2|9197.1|142
1645419600000|2022-02-21 05:00:00|9199.6|9198.1|9199.5|9197.1|9199.9|9198.1|9198.1|9196.1|118
1645419900000|2022-02-21 05:05:00|9199.4|9197|9202.1|9199.7|9202.1|9199.7|9199.4|9197|116
1645420200000|2022-02-21 05:10:00|9202|9199.6|9200|9198.5|9202.1|9200.1|9199.9|9198.2|106
1645420500000|2022-02-21 05:15:00|9200.5|9198.1|9200.4|9198|9200.6|9198.6|9199.3|9197.3|86
1645420800000|2022-02-21 05:20:00|9200|9198.5|9199.1|9197.6|9200.7|9198.7|9199.1|9197.1|75
1645421100000|2022-02-21 05:25:00|9199.2|9197.7|9200.4|9198|9200.5|9198.7|9199.1|9197|79
1645421400000|2022-02-21 05:30:00|9200.5|9198.1|9200.3|9197.9|9200.5|9198.4|9199.3|9197.4|73
1645421700000|2022-02-21 05:35:00|9200.2|9197.8|9199.4|9197|9201.4|9199.5|9199.4|9197|120
1645422000000|2022-02-21 05:40:00|9199.5|9197.1|9200|9198.5|9200.5|9198.5|9199.1|9197|85
1645422300000|2022-02-21 05:45:00|9199.9|9198.4|9199.5|9198|9200.6|9198.7|9198.9|9197.1|94
1645422600000|2022-02-21 05:50:00|9199.6|9198.1|9200.9|9199.4|9201.4|9199.5|9199.3|9197.4|85
1645422900000|2022-02-21 05:55:00|9200.8|9199.3|9202.4|9200|9202.5|9200.5|9200.8|9198.9|106
1645423200000|2022-02-21 06:00:00|9202.3|9199.9|9200.9|9198.5|9202.4|9200.3|9200.3|9198.4|96
1645423500000|2022-02-21 06:05:00|9200.8|9198.4|9200.4|9198|9201.1|9198.8|9199.8|9197.9|86
1645423800000|2022-02-21 06:10:00|9200.5|9198.1|9200.7|9199.2|9201.2|9199.3|9199.3|9197.3|138
1645424100000|2022-02-21 06:15:00|9200.8|9199.3|9201.8|9199.4|9202|9200.2|9200|9198|113
1645424400000|2022-02-21 06:20:00|9201.7|9199.3|9200.5|9199|9202|9200.2|9200.5|9198.6|88
1645424700000|2022-02-21 06:25:00|9200.6|9199.1|9199.4|9197|9201.2|9199.5|9198.9|9196.9|177
1645425000000|2022-02-21 06:30:00|9199.5|9197.1|9199.2|9197.7|9200.4|9198.4|9198.3|9196.4|134
1645425300000|2022-02-21 06:35:00|9199.1|9197.6|9201|9198.6|9202.7|9200.9|9199|9197.1|171
1645425600000|2022-02-21 06:40:00|9200.9|9198.5|9203.7|9201.3|9204.1|9202|9200.1|9198.5|131
1645425900000|2022-02-21 06:45:00|9203.2|9201.7|9204.2|9201.8|9204.9|9202.7|9202.7|9200.7|133
1645426200000|2022-02-21 06:50:00|9204.1|9201.7|9203.3|9200.9|9204.6|9202.7|9202.9|9200.9|118
1645426500000|2022-02-21 06:55:00|9203.4|9201|9204.8|9202.4|9204.9|9202.9|9203.1|9200.9|162
1645426800000|2022-02-21 07:00:00|9204.9|9202.5|9203.4|9201|9206.1|9204.1|9202.8|9200.4|361
1645427100000|2022-02-21 07:05:00|9203.6|9201.2|9203|9200.6|9205.4|9203|9202.3|9199.9|247
1645427400000|2022-02-21 07:10:00|9203.1|9200.7|9202.3|9199.9|9203.4|9201.4|9200.8|9198.8|267
1645427700000|2022-02-21 07:15:00|9202.2|9199.8|9200.9|9199.4|9202.4|9200.4|9199.9|9197.6|199
1645428000000|2022-02-21 07:20:00|9201|9199.5|9199|9196.6|9201.3|9199.5|9198.2|9196.1|173
1645428300000|2022-02-21 07:25:00|9199.1|9196.7|9197|9194.6|9199.2|9197|9196.5|9194.2|172
1645428600000|2022-02-21 07:30:00|9196.9|9194.5|9196.2|9193.8|9197.4|9195.4|9195.7|9193.6|171
1645428900000|2022-02-21 07:35:00|9195.8|9194.3|9195.9|9193.5|9196.6|9194.3|9194.3|9192.1|185
1645429200000|2022-02-21 07:40:00|9196|9193.6|9197.8|9195.4|9197.9|9195.8|9195.6|9193.2|162
1645429500000|2022-02-21 07:45:00|9197.6|9195.2|9195.1|9192.7|9197.8|9195.8|9194.5|9192.4|176
1645429800000|2022-02-21 07:50:00|9195.2|9192.8|9193.5|9191.1|9195.2|9192.8|9191.6|9189.7|160
1645430100000|2022-02-21 07:55:00|9193.6|9191.2|9192.7|9190.3|9194.4|9192.1|9191.9|9190.1|268
1645430400000|2022-02-21 08:00:00|9192.3|9190.8|9189.7|9187.3|9193|9191.2|9189.1|9186.9|318
1645430700000|2022-02-21 08:05:00|9189.8|9187.4|9186.6|9184.2|9189.9|9187.9|9185.9|9183.8|321
1645431000000|2022-02-21 08:10:00|9186.5|9184.1|9189|9186.6|9190.5|9188.1|9184.5|9182.1|343
1645431300000|2022-02-21 08:15:00|9188.6|9187.1|9185.3|9182.9|9188.6|9187.1|9184.9|9182.7|589
1645431600000|2022-02-21 08:20:00|9185.2|9182.8|9184.9|9182.5|9188.4|9186|9184.2|9182|340
1645431900000|2022-02-21 08:25:00|9184.8|9182.4|9186.5|9184.1|9186.5|9184.1|9181.6|9179.6|343
1645432200000|2022-02-21 08:30:00|9186.6|9184.2|9186.5|9185|9187.8|9185.4|9184.7|9182.4|425
1645432500000|2022-02-21 08:35:00|9186.2|9184.7|9186.2|9183.8|9190.5|9188.3|9184.3|9181.9|899
1645432800000|2022-02-21 08:40:00|9186.1|9183.7|9188.1|9185.7|9189.6|9187.6|9185.9|9183.6|383
1645433100000|2022-02-21 08:45:00|9188.2|9185.8|9187.2|9184.8|9188.3|9186.4|9185.8|9183.7|330
1645433400000|2022-02-21 08:50:00|9187.3|9184.9|9191.2|9188.8|9191.3|9189.3|9186.6|9184.7|392
1645433700000|2022-02-21 08:55:00|9191|9188.6|9197.5|9195.1|9198.3|9195.9|9190.4|9188.5|434
1645434000000|2022-02-21 09:00:00|9197.6|9195.2|9194.5|9192.1|9198.8|9196.7|9194.3|9191.9|508
1645434300000|2022-02-21 09:05:00|9194.3|9191.9|9192.6|9190.2|9194.8|9192.8|9191.2|9189.1|435
1645434600000|2022-02-21 09:10:00|9192.5|9190.1|9187.8|9185.4|9192.7|9190.3|9187.6|9185.2|436
1645434900000|2022-02-21 09:15:00|9187.7|9185.3|9191.1|9188.7|9191.6|9189.3|9187.5|9185.2|364
1645435200000|2022-02-21 09:20:00|9191.6|9189.2|9192.9|9190.5|9194|9191.9|9190.4|9188.4|449
1645435500000|2022-02-21 09:25:00|9192.7|9190.3|9191.4|9189.9|9193.3|9191|9190.6|9188.6|382
1645435800000|2022-02-21 09:30:00|9191.3|9189.8|9187.4|9185|9191.4|9189.9|9187|9185|400
1645436100000|2022-02-21 09:35:00|9187.3|9184.9|9185.2|9182.8|9187.8|9185.7|9182.4|9180|408
1645436400000|2022-02-21 09:40:00|9185.3|9182.9|9182.2|9180.7|9185.5|9183.5|9181|9178.6|293
1645436700000|2022-02-21 09:45:00|9182.1|9180.6|9179|9177.5|9182.2|9180.7|9178.8|9177|310
1645437000000|2022-02-21 09:50:00|9179.1|9177.6|9179.2|9177.7|9180.7|9178.7|9178.9|9177|232
1645437300000|2022-02-21 09:55:00|9179.1|9177.6|9179.8|9177.4|9182.7|9180.4|9179|9177.3|447
1645437600000|2022-02-21 10:00:00|9179.7|9177.3|9177.4|9175|9180.6|9178.7|9176.1|9174.1|320
1645437900000|2022-02-21 10:05:00|9177.3|9174.9|9175.6|9174.1|9177.4|9175.5|9173.6|9171.2|340
1645438200000|2022-02-21 10:10:00|9176.6|9174.2|9174.7|9172.3|9178.5|9176.5|9173.7|9171.6|362
1645438500000|2022-02-21 10:15:00|9174.8|9172.4|9175.1|9172.7|9175.2|9172.9|9172.5|9170.1|300
1645438800000|2022-02-21 10:20:00|9174.9|9173.4|9176.9|9174.5|9177.2|9175.1|9173.1|9171.1|338
1645439100000|2022-02-21 10:25:00|9177|9174.6|9174.9|9172.5|9178.6|9176.3|9174|9171.9|368
1645439400000|2022-02-21 10:30:00|9175|9172.6|9173.4|9171.9|9175.9|9173.9|9171.7|9169.7|320
1645439700000|2022-02-21 10:35:00|9173.5|9172|9173.5|9171.1|9173.8|9172|9171.8|9170|215
1645440000000|2022-02-21 10:40:00|9173|9171.5|9174.8|9172.4|9175.3|9173.3|9171.8|9170|304
1645440300000|2022-02-21 10:45:00|9174.7|9172.3|9174|9171.6|9175.6|9173.8|9173.3|9171.4|206
1645440600000|2022-02-21 10:50:00|9173.9|9171.5|9174.6|9172.2|9175.2|9172.8|9173.4|9171|230
1645440900000|2022-02-21 10:55:00|9174.5|9172.1|9173.8|9171.4|9176|9174|9173.6|9171.4|252
1645441200000|2022-02-21 11:00:00|9173.7|9171.3|9173.1|9170.7|9174.5|9172.2|9171.9|9169.8|311
1645441500000|2022-02-21 11:05:00|9173.2|9170.8|9175.4|9173|9175.6|9173.6|9171.8|9169.4|272
1645441800000|2022-02-21 11:10:00|9175.3|9172.9|9174.4|9172|9175.4|9173|9172.7|9170.6|199
1645442100000|2022-02-21 11:15:00|9174.5|9172.1|9167.3|9164.9|9174.5|9172.1|9167.2|9164.8|336
1645442400000|2022-02-21 11:20:00|9167.4|9165|9171.7|9169.3|9172.3|9169.9|9167|9164.9|427
1645442700000|2022-02-21 11:25:00|9171.8|9169.4|9172.1|9169.7|9172.4|9170.5|9167.5|9165.6|316
1645443000000|2022-02-21 11:30:00|9172.2|9169.8|9171.8|9169.4|9172.8|9170.8|9171.4|9169.3|241
1645443300000|2022-02-21 11:35:00|9171.7|9169.3|9166.5|9164.1|9171.7|9169.3|9163.3|9161.3|460
1645443600000|2022-02-21 11:40:00|9166.6|9164.2|9166.8|9164.4|9167.9|9165.5|9165|9163|308
1645443900000|2022-02-21 11:45:00|9166.9|9164.5|9166.5|9164.1|9167.7|9165.7|9165.3|9162.9|305
1645444200000|2022-02-21 11:50:00|9166.4|9164|9165.1|9162.7|9166.8|9164.5|9164.4|9162.1|205
1645444500000|2022-02-21 11:55:00|9165|9162.6|9168.4|9166|9168.8|9167|9163.7|9161.7|306
1645444800000|2022-02-21 12:00:00|9168.5|9166.1|9170.6|9168.2|9171.5|9169.3|9167.3|9165.3|302
1645445100000|2022-02-21 12:05:00|9170.9|9168.5|9171.2|9169.7|9171.7|9170.1|9169.9|9167.7|252
1645445400000|2022-02-21 12:10:00|9171.1|9169.6|9172.7|9171.2|9172.8|9171.3|9170.5|9168.9|187
1645445700000|2022-02-21 12:15:00|9172.5|9171|9173.4|9171.9|9174.3|9172.4|9172.3|9170.6|272
1645446000000|2022-02-21 12:20:00|9173.5|9172|9173.7|9172.2|9175.4|9173.4|9172.9|9170.5|255
1645446300000|2022-02-21 12:25:00|9173.8|9172.3|9176.5|9175|9177.1|9175.3|9172.8|9171.2|301
1645446600000|2022-02-21 12:30:00|9176.4|9174.9|9174.4|9172|9176.6|9175.1|9173|9170.7|330
1645446900000|2022-02-21 12:35:00|9174.3|9171.9|9174.9|9172.5|9175.2|9173.6|9173.1|9171.3|238
1645447200000|2022-02-21 12:40:00|9175|9172.6|9173.3|9170.9|9175.5|9173.3|9172.3|9169.9|452
1645447500000|2022-02-21 12:45:00|9173.2|9170.8|9171.1|9169.6|9173.6|9171.6|9169.8|9167.4|554
1645447800000|2022-02-21 12:50:00|9171|9169.5|9168.2|9166.7|9171.4|9169.8|9167|9165.2|522
1645448100000|2022-02-21 12:55:00|9168.3|9166.8|9165.8|9163.4|9169.3|9167.1|9165.1|9163|445
1645448400000|2022-02-21 13:00:00|9165.9|9163.5|9163.4|9161|9166.5|9164.5|9161.8|9159.7|468
1645448700000|2022-02-21 13:05:00|9163.3|9160.9|9162|9160.5|9164.4|9162.6|9161.1|9159.2|267
1645449000000|2022-02-21 13:10:00|9161.9|9160.4|9162.3|9160.8|9164.3|9162.4|9161.1|9159.4|290
1645449300000|2022-02-21 13:15:00|9162.2|9160.7|9167.3|9164.9|9167.8|9165.8|9161.9|9160.4|412
1645449600000|2022-02-21 13:20:00|9167.2|9164.8|9167|9165.5|9167.8|9165.5|9165.6|9163.3|405
1645449900000|2022-02-21 13:25:00|9167.1|9165.6|9166.4|9164.9|9169.7|9168.2|9166.2|9164.3|346
1645450200000|2022-02-21 13:30:00|9166.3|9164.8|9167.5|9166|9167.8|9166|9165.1|9163.1|357
1645450500000|2022-02-21 13:35:00|9167.4|9165.9|9170.4|9168|9171|9169.1|9166.7|9164.3|366
1645450800000|2022-02-21 13:40:00|9170.5|9168.1|9174.1|9171.7|9174.8|9172.7|9170.4|9168.1|292
1645451100000|2022-02-21 13:45:00|9174|9171.6|9173.5|9171.1|9174.3|9172.2|9171.3|9169.4|311
1645451400000|2022-02-21 13:50:00|9173.7|9171.3|9171.9|9169.5|9173.9|9171.9|9171.3|9169.3|210
1645451700000|2022-02-21 13:55:00|9172.2|9169.8|9171.6|9169.2|9174.8|9172.6|9167.4|9165|912
1645452000000|2022-02-21 14:00:00|9171.5|9169.1|9175.6|9173.2|9176.2|9173.8|9171.1|9168.9|635
1645452300000|2022-02-21 14:05:00|9175.7|9173.3|9173.7|9171.3|9176.1|9174.1|9173.1|9171.3|427
1645452600000|2022-02-21 14:10:00|9173.8|9171.4|9171.9|9169.5|9173.8|9171.7|9170.4|9168.5|691
1645452900000|2022-02-21 14:15:00|9171.8|9169.4|9167.8|9165.4|9171.8|9169.8|9166.3|9164.4|724
1645453200000|2022-02-21 14:20:00|9167.9|9165.5|9168.5|9166.1|9168.5|9166.5|9165.4|9163.7|426
1645453500000|2022-02-21 14:25:00|9168.4|9166|9168.6|9166.2|9170.8|9168.7|9167.1|9165|364
1645453800000|2022-02-21 14:30:00|9168.1|9166.6|9169.6|9167.2|9169.9|9167.9|9167|9164.8|352
1645454100000|2022-02-21 14:35:00|9169.7|9167.3|9173.8|9171.4|9173.9|9172|9168.8|9166.5|402
1645454400000|2022-02-21 14:40:00|9173.9|9171.5|9171.3|9168.9|9174.1|9172.2|9170.6|9168.2|393
1645454700000|2022-02-21 14:45:00|9171.5|9169.1|9167.8|9166.3|9171.6|9169.7|9167.7|9165.8|431
1645455000000|2022-02-21 14:50:00|9167.9|9166.4|9166.6|9165.1|9168.5|9166.6|9165.9|9164.3|307
1645455300000|2022-02-21 14:55:00|9166.7|9165.2|9167.5|9165.1|9168.7|9166.9|9166.2|9164.4|270
1645455600000|2022-02-21 15:00:00|9167.6|9165.2|9167.4|9165|9169|9167.1|9166|9164|315
1645455900000|2022-02-21 15:05:00|9167.1|9164.7|9164.7|9163.2|9168.4|9166.3|9164.6|9162.4|487
1645456200000|2022-02-21 15:10:00|9164.9|9163.4|9165.2|9162.8|9165.7|9163.7|9162.2|9160.4|523
1645456500000|2022-02-21 15:15:00|9165.1|9162.7|9164.4|9162|9165.5|9163.2|9163.3|9161.1|446
1645456800000|2022-02-21 15:20:00|9164.5|9162.1|9166.9|9164.5|9169|9166.8|9164.2|9161.8|351
1645457100000|2022-02-21 15:25:00|9167|9164.6|9166.9|9164.5|9169.2|9167.2|9166.5|9164.2|389
1645457400000|2022-02-21 15:30:00|9166.8|9164.4|9166.4|9164|9167.7|9165.3|9165.2|9162.8|304
1645457700000|2022-02-21 15:35:00|9166.3|9163.9|9163.9|9161.5|9167.7|9165.3|9163.4|9161|313
1645458000000|2022-02-21 15:40:00|9163.8|9161.4|9156.3|9153.9|9164|9161.6|9155.1|9153.2|486
1645458300000|2022-02-21 15:45:00|9156.1|9153.7|9160|9157.6|9160|9157.6|9154|9151.3|464
1645458600000|2022-02-21 15:50:00|9159.9|9157.5|9158.4|9156|9161.1|9158.7|9156.7|9154.3|420
1645458900000|2022-02-21 15:55:00|9158|9156.5|9154.9|9152.5|9159|9157.1|9153.8|9151.7|425
1645459200000|2022-02-21 16:00:00|9154.8|9152.4|9156.5|9154.1|9156.9|9154.5|9153.4|9151.3|478
1645459500000|2022-02-21 16:05:00|9156.7|9154.3|9157.7|9155.3|9159.2|9156.9|9155.8|9153.4|249
1645459800000|2022-02-21 16:10:00|9157.9|9155.5|9154.3|9151.9|9159.1|9156.7|9153.8|9151.5|286
1645460100000|2022-02-21 16:15:00|9154.4|9152|9153.8|9151.4|9156.3|9153.9|9153.6|9151.2|270
1645460400000|2022-02-21 16:20:00|9153.7|9151.3|9156.2|9154.7|9157|9154.8|9153.2|9150.8|207
1645460700000|2022-02-21 16:25:00|9156.7|9154.3|9154.9|9152.5|9157.1|9154.8|9153.8|9151.6|264
1645461000000|2022-02-21 16:30:00|9154.8|9152.4|9153.6|9151.2|9155.5|9153.1|9152.6|9150.2|252
1645461300000|2022-02-21 16:35:00|9153.5|9151.1|9155.3|9152.9|9156|9153.9|9152.2|9149.8|291
1645461600000|2022-02-21 16:40:00|9155.4|9153|9154.8|9152.4|9155.5|9153.1|9153.6|9151.2|249
1645461900000|2022-02-21 16:45:00|9154.9|9152.5|9152.4|9150|9154.9|9152.5|9152.4|9150|309
1645462200000|2022-02-21 16:50:00|9152.5|9150.1|9154.8|9152.4|9155.2|9152.8|9152.3|9149.9|206
1645462500000|2022-02-21 16:55:00|9154.7|9152.3|9152.3|9149.9|9155.9|9153.7|9151.5|9149.1|262
1645462800000|2022-02-21 17:00:00|9152.5|9150.1|9153.3|9150.9|9153.5|9151.1|9151.7|9149.3|347
1645463100000|2022-02-21 17:05:00|9153.4|9151|9154.5|9152.1|9155|9152.6|9152.9|9150.5|270
1645463400000|2022-02-21 17:10:00|9154.7|9152.3|9156.2|9153.8|9156.3|9153.9|9154.2|9151.9|237
1645463700000|2022-02-21 17:15:00|9156.3|9153.9|9156.8|9154.4|9157.7|9155.3|9155.9|9153.5|183
1645464000000|2022-02-21 17:20:00|9156.9|9154.5|9155|9152.6|9158.4|9156|9154.8|9152.4|363
1645464300000|2022-02-21 17:25:00|9155.1|9152.7|9155|9152.6|9155.2|9152.9|9154.1|9151.7|192
1645464600000|2022-02-21 17:30:00|9154.8|9152.4|9154.2|9151.8|9155.8|9153.4|9154.1|9151.7|196
1645464900000|2022-02-21 17:35:00|9154|9151.6|9156|9153.6|9156.3|9153.9|9153.4|9151|281
1645465200000|2022-02-21 17:40:00|9155.9|9153.5|9153.7|9151.3|9156|9153.6|9151.7|9149.4|350
1645465500000|2022-02-21 17:45:00|9153.6|9151.2|9156|9153.6|9156.3|9153.9|9153.5|9151.1|302
1645465800000|2022-02-21 17:50:00|9155.9|9153.5|9154.8|9152.4|9156.1|9153.7|9153.2|9151.3|201
1645466100000|2022-02-21 17:55:00|9154.9|9152.5|9155.8|9153.4|9156.6|9154.2|9154.5|9152.4|248
1645466400000|2022-02-21 18:00:00|9155.6|9153.2|9158.3|9155.9|9158.4|9156|9153.7|9151.3|359
1645466700000|2022-02-21 18:05:00|9158.4|9156|9159.5|9157.1|9160.6|9158.2|9158.1|9155.7|272
1645467000000|2022-02-21 18:10:00|9159.4|9157|9159.1|9156.7|9159.8|9157.4|9158.7|9156.6|139
1645467300000|2022-02-21 18:15:00|9159|9156.6|9162.8|9160.4|9163.2|9160.8|9159|9156.6|233
1645467600000|2022-02-21 18:20:00|9162.9|9160.5|9161.9|9159.5|9163.7|9161.3|9161.4|9159|224
1645467900000|2022-02-21 18:25:00|9161.8|9159.4|9160.6|9158.2|9162.6|9160.2|9160.6|9158.2|220
1645468200000|2022-02-21 18:30:00|9160.7|9158.3|9160.2|9157.8|9161|9158.6|9158.7|9156.3|267
1645468500000|2022-02-21 18:35:00|9160.3|9157.9|9158.9|9156.5|9160.4|9158|9158.2|9155.8|164
1645468800000|2022-02-21 18:40:00|9158.6|9156.2|9160.6|9158.2|9160.9|9158.5|9158.2|9155.8|175
1645469100000|2022-02-21 18:45:00|9160.5|9158.1|9159|9156.6|9160.6|9158.2|9158.6|9156.2|253
1645469400000|2022-02-21 18:50:00|9159.2|9156.8|9160.7|9158.3|9161.1|9158.7|9158.8|9156.4|301
1645469700000|2022-02-21 18:55:00|9160.8|9158.4|9160.6|9158.2|9161.5|9159.4|9160.4|9158|165
1645470000000|2022-02-21 19:00:00|9160.7|9158.3|9162.3|9159.9|9163.3|9160.9|9160.5|9158.1|498
1645470300000|2022-02-21 19:05:00|9162.1|9159.7|9162.5|9160.1|9162.7|9160.3|9162|9159.6|132
1645470600000|2022-02-21 19:10:00|9162.4|9160|9164.2|9161.8|9164.9|9162.5|9162.4|9160|260
1645470900000|2022-02-21 19:15:00|9164|9161.6|9161.1|9158.7|9164.6|9162.2|9160.7|9158.3|412
1645471200000|2022-02-21 19:20:00|9160.9|9158.5|9159.8|9157.4|9161.2|9158.8|9159.1|9156.7|451
1645471500000|2022-02-21 19:25:00|9159.7|9157.3|9159.6|9157.2|9160.7|9158.3|9158.2|9155.8|245
1645471800000|2022-02-21 19:30:00|9159.5|9157.1|9159|9156.6|9160|9157.6|9157.6|9155.2|440
1645472100000|2022-02-21 19:35:00|9158.9|9156.5|9159.5|9157.1|9161.1|9158.7|9158.2|9155.8|473
1645472400000|2022-02-21 19:40:00|9159.6|9157.2|9160.1|9157.7|9161.2|9158.8|9159.3|9156.9|288
1645472700000|2022-02-21 19:45:00|9160.2|9157.8|9159.1|9156.7|9160.6|9158.2|9158.2|9155.8|465
1645473000000|2022-02-21 19:50:00|9159.2|9156.8|9160|9157.6|9161.1|9158.2|9158.4|9156|303
1645473300000|2022-02-21 19:55:00|9159.9|9157.5|9160.9|9158.5|9161.2|9158.8|9159.5|9156.4|243
1645473600000|2022-02-21 20:00:00|9161|9158.6|9161.8|9159.4|9163.3|9160.9|9161|9158.6|193
1645473900000|2022-02-21 20:05:00|9161.7|9159.3|9162.2|9159.8|9163.1|9160.7|9161.5|9159.1|168
1645474200000|2022-02-21 20:10:00|9162.1|9159.7|9163.7|9161.3|9164.5|9162.1|9162.1|9159.7|177
1645474500000|2022-02-21 20:15:00|9163.6|9161.2|9163.7|9161.3|9163.9|9161.5|9163.4|9161|74
1645474800000|2022-02-21 20:20:00|9163.6|9161.2|9164.8|9162.4|9165.2|9162.8|9163.6|9161.2|158
1645475100000|2022-02-21 20:25:00|9164.9|9162.5|9164.9|9162.5|9165.3|9162.9|9163.4|9161.2|147
1645475400000|2022-02-21 20:30:00|9164.8|9162.4|9165.5|9163.1|9166.6|9164.2|9164.8|9162.4|125
1645475700000|2022-02-21 20:35:00|9165.6|9163.2|9165.6|9163.2|9166.1|9163.7|9165.4|9163|96
1645476000000|2022-02-21 20:40:00|9165.7|9163.3|9165.7|9163.3|9165.8|9163.4|9165.3|9162.9|88
1645476300000|2022-02-21 20:45:00|9165.6|9163.2|9165.2|9162.8|9165.7|9163.3|9164.9|9162.5|99
1645476600000|2022-02-21 20:50:00|9165.1|9162.7|9166.4|9164|9166.5|9164.1|9164.8|9162.4|117
1645476900000|2022-02-21 20:55:00|9166.2|9163.8|9166.4|9164|9166.7|9164.3|9165.8|9163.4|137
1645477200000|2022-02-21 21:00:00|9166.3|9163.9|9164.7|9162.3|9166.7|9164.3|9163.9|9161.5|151
1645477500000|2022-02-21 21:05:00|9164.8|9162.4|9165|9162.6|9165.2|9162.8|9163.3|9160.9|158
1645477800000|2022-02-21 21:10:00|9164.7|9162.3|9166|9163.6|9166.3|9163.9|9164.3|9161.9|115
1645478100000|2022-02-21 21:15:00|9165.9|9163.5|9164.5|9162.1|9166|9163.6|9164.2|9161.8|178
1645478400000|2022-02-21 21:20:00|9164.3|9161.9|9163.4|9161|9164.3|9161.9|9163.2|9160.8|107
1645478700000|2022-02-21 21:25:00|9163.6|9161.2|9159.9|9157.5|9163.7|9161.3|9159.8|9157.4|146
1645479000000|2022-02-21 21:30:00|9160.2|9157.8|9161.6|9159.2|9162.2|9159.8|9159.9|9157.5|142
1645479300000|2022-02-21 21:35:00|9161.5|9159.1|9163.4|9161|9163.7|9161.3|9161.5|9158.8|155
1645479600000|2022-02-21 21:40:00|9163.3|9160.9|9162|9159.6|9164|9161.6|9160.8|9158.4|137
1645479900000|2022-02-21 21:45:00|9161.6|9159.2|9159.1|9156.7|9162.5|9160.1|9158.3|9155.9|189
1645480200000|2022-02-21 21:50:00|9159.3|9156.9|9159.6|9157.2|9161.1|9157.9|9158.8|9155.7|132
1645480500000|2022-02-21 21:55:00|9159.4|9157|9160.4|9156.2|9161.8|9157.4|9158.4|9155.3|227
1645480800000|2022-02-21 22:00:00|9160.5|9156.3|9166.1|9161.1|9167.6|9162.6|9160|9155.7|56
1645481100000|2022-02-21 22:05:00|9168.6|9163.6|9164.2|9159.2|9168.9|9163.9|9162.8|9157.8|295
1645481400000|2022-02-21 22:10:00|9163|9158|9165.4|9160.4|9168.9|9163.9|9160.3|9155.3|2126
1645481700000|2022-02-21 22:15:00|9163.1|9158.1|9167.7|9162.7|9173.1|9168.1|9160|9155|449
1645482000000|2022-02-21 22:20:00|9171.4|9166.4|9167.1|9162.1|9171.7|9166.7|9162.2|9157.2|197
1645482300000|2022-02-21 22:25:00|9168|9163|9163.2|9158.2|9176.5|9171.5|9161.2|9156.2|1064
1645482600000|2022-02-21 22:30:00|9163|9158|9163.7|9158.7|9174.9|9169.9|9162.5|9157.5|266
1645482900000|2022-02-21 22:35:00|9163.3|9158.3|9162.9|9157.9|9167.2|9162.2|9162.6|9157.6|163
1645483200000|2022-02-21 22:40:00|9162.7|9157.7|9162.7|9157.7|9168.3|9163.3|9161.5|9156.5|100
1645483500000|2022-02-21 22:45:00|9169.8|9164.8|9160.9|9155.9|9169.8|9164.8|9160.9|9155.9|144
1645483800000|2022-02-21 22:50:00|9161.6|9156.6|9163|9158|9165.3|9160.3|9161.2|9156.2|169
1645484100000|2022-02-21 22:55:00|9161.6|9156.6|9164.7|9159.7|9164.8|9159.8|9160.2|9155.2|212
1645484400000|2022-02-21 23:00:00|9165|9160|9162.2|9157.2|9166.1|9161.1|9157.7|9153.5|853
1645484700000|2022-02-21 23:05:00|9159.4|9155.3|9163.8|9159.1|9165.7|9160.7|9159.2|9154.7|589
1645485000000|2022-02-21 23:10:00|9164|9159.5|9158.8|9156.4|9165.6|9160.6|9158.1|9155.6|373
1645485300000|2022-02-21 23:15:00|9159.6|9157.2|9161.7|9159.3|9163.4|9161.1|9159.1|9156.3|455
1645485600000|2022-02-21 23:20:00|9161.9|9159.5|9160.7|9158.3|9162.1|9160.1|9158.9|9157.2|356
1645485900000|2022-02-21 23:25:00|9160.8|9158.4|9159|9156.6|9160.8|9158.6|9158.4|9156.4|243
1645486200000|2022-02-21 23:30:00|9159.1|9156.7|9159.2|9156.8|9160|9157.6|9157.5|9155.3|349
1645486500000|2022-02-21 23:35:00|9159.3|9156.9|9157.9|9155.5|9160|9157.6|9157.3|9155.3|245
1645486800000|2022-02-21 23:40:00|9157.4|9155.9|9161|9158.6|9161.5|9159.5|9157.4|9155.5|293
1645487100000|2022-02-21 23:45:00|9161.1|9158.7|9160.1|9157.7|9161.5|9159.1|9159.2|9157|215
1645487400000|2022-02-21 23:50:00|9160|9157.6|9160.6|9158.2|9161|9159|9159.2|9157.2|170
1645487700000|2022-02-21 23:55:00|9160|9158.5|9160.2|9157.8|9162.3|9159.9|9159.9|9157.8|229
1645488000000|2022-02-22 00:00:00|9160.3|9157.9|9160.5|9158.1|9161.6|9159.2|9159.6|9157.2|232
1645488300000|2022-02-22 00:05:00|9160.6|9158.2|9157.2|9154.8|9160.7|9158.3|9157|9154.6|221
1645488600000|2022-02-22 00:10:00|9157.1|9154.7|9156.1|9153.7|9158|9155.9|9155.9|9153.5|194
1645488900000|2022-02-22 00:15:00|9156.2|9153.8|9157|9155.5|9158.2|9155.9|9156.1|9153.7|341
1645489200000|2022-02-22 00:20:00|9157.1|9155.6|9157.6|9155.2|9158|9156|9156.3|9154.2|256
1645489500000|2022-02-22 00:25:00|9157.4|9155|9158.4|9156|9159.2|9157|9156.7|9154.6|242
1645489800000|2022-02-22 00:30:00|9158.5|9156.1|9160|9157.6|9161.2|9159.1|9158|9155.6|301
1645490100000|2022-02-22 00:35:00|9160.1|9157.7|9161.5|9159.1|9162.7|9160.8|9159.4|9157|294
1645490400000|2022-02-22 00:40:00|9161.4|9159|9161.5|9159.1|9161.7|9159.8|9160.1|9157.8|220
1645490700000|2022-02-22 00:45:00|9161|9159.5|9162.1|9160.6|9162.9|9160.9|9160.9|9158.9|225
1645491000000|2022-02-22 00:50:00|9162.2|9160.7|9163.5|9161.1|9166|9163.6|9161.5|9159.2|387
1645491300000|2022-02-22 00:55:00|9163.4|9161|9165.8|9163.4|9166.5|9164.6|9163.3|9160.9|299
1645491600000|2022-02-22 01:00:00|9165.9|9163.5|9168.3|9165.9|9168.4|9166|9163|9160.9|404
1645491900000|2022-02-22 01:05:00|9168.2|9165.8|9167.5|9165.1|9168.5|9166.5|9166.7|9164.3|430
1645492200000|2022-02-22 01:10:00|9167.6|9165.2|9168.2|9165.8|9169|9166.6|9167.3|9164.9|342
1645492500000|2022-02-22 01:15:00|9168.1|9165.7|9167|9164.6|9169|9166.9|9166.6|9164.2|368
1645492800000|2022-02-22 01:20:00|9166.6|9165.1|9166|9164.5|9168.2|9166|9165.8|9163.4|386
1645493100000|2022-02-22 01:25:00|9166.1|9164.6|9164.7|9162.3|9166.7|9164.7|9164.7|9162.3|254
1645493400000|2022-02-22 01:30:00|9164.8|9162.4|9164.7|9162.3|9167.2|9164.8|9164.4|9162|291
1645493700000|2022-02-22 01:35:00|9164.8|9162.4|9165.5|9164|9166.7|9164.5|9164.4|9162|230
1645494000000|2022-02-22 01:40:00|9165.4|9163.9|9166.1|9164.6|9166.5|9164.7|9164.9|9163|207
1645494300000|2022-02-22 01:45:00|9166.2|9164.7|9169.2|9166.8|9169.8|9167.5|9166.1|9164.2|232
1645494600000|2022-02-22 01:50:00|9169.1|9166.7|9168.2|9165.8|9170.7|9168.6|9167.6|9165.6|277
1645494900000|2022-02-22 01:55:00|9168.3|9165.9|9167.3|9164.9|9168.3|9166.5|9166.9|9164.8|301
1645495200000|2022-02-22 02:00:00|9167.2|9164.8|9166.7|9164.3|9168.6|9166.3|9166|9163.8|315
1645495500000|2022-02-22 02:05:00|9166.5|9164.1|9164.2|9162.7|9167.2|9164.8|9163.7|9161.8|258
1645495800000|2022-02-22 02:10:00|9164.1|9162.6|9161.8|9160.3|9164.9|9163.3|9161.6|9159.5|204
1645496100000|2022-02-22 02:15:00|9161.7|9160.2|9162.8|9161.3|9163.6|9161.6|9161.6|9159.9|228
1645496400000|2022-02-22 02:20:00|9163.1|9161.6|9162.8|9161.3|9164.7|9162.8|9162.5|9160.6|196
1645496700000|2022-02-22 02:25:00|9163|9161.5|9162.1|9160.6|9164|9161.9|9161.7|9159.7|300
1645497000000|2022-02-22 02:30:00|9162|9160.5|9162.7|9161.2|9163.9|9162|9161.9|9159.9|282
1645497300000|2022-02-22 02:35:00|9162.6|9161.1|9162.3|9159.9|9163.2|9161.2|9161.8|9159.8|244
1645497600000|2022-02-22 02:40:00|9162.4|9160|9162|9160.5|9162.9|9160.8|9161.9|9159.6|203
1645497900000|2022-02-22 02:45:00|9162.4|9160|9161.9|9160.4|9162.8|9160.7|9161.9|9159.9|110
1645498200000|2022-02-22 02:50:00|9162|9160.5|9162.7|9161.2|9163|9161.2|9161.9|9159.8|167
1645498500000|2022-02-22 02:55:00|9162.6|9161.1|9162.3|9160.8|9164.1|9162.3|9162.2|9160.3|269
1645498800000|2022-02-22 03:00:00|9162.4|9160.9|9162.6|9160.2|9164.8|9162.9|9161.5|9159.6|174
1645499100000|2022-02-22 03:05:00|9162.7|9160.3|9162.2|9160.7|9163.4|9161.4|9161.7|9159.7|182
1645499400000|2022-02-22 03:10:00|9162.3|9160.8|9162.9|9161.4|9163.5|9161.5|9161.5|9159.5|213
1645499700000|2022-02-22 03:15:00|9163|9161.5|9163|9161.5|9164.6|9162.6|9162.6|9160.8|219
1645500000000|2022-02-22 03:20:00|9163.1|9161.6|9162|9159.6|9163.3|9161.8|9161.4|9159.4|193
1645500300000|2022-02-22 03:25:00|9162.1|9159.7|9160.6|9158.2|9162.1|9160.2|9160.3|9157.9|136
1645500600000|2022-02-22 03:30:00|9160.5|9158.1|9159.2|9156.8|9162.3|9160.4|9159.1|9156.8|219
1645500900000|2022-02-22 03:35:00|9159.3|9156.9|9163.3|9160.9|9163.3|9161.4|9158.4|9156.2|301
1645501200000|2022-02-22 03:40:00|9163.2|9160.8|9160.9|9159.4|9164|9161.9|9160.9|9158.8|255
1645501500000|2022-02-22 03:45:00|9160.8|9159.3|9162.9|9161.4|9163.6|9161.6|9160.2|9157.8|246
1645501800000|2022-02-22 03:50:00|9162.8|9161.3|9161.2|9159.7|9163.2|9161.7|9160.8|9158.9|223
1645502100000|2022-02-22 03:55:00|9161.1|9159.6|9161.3|9159.8|9162.5|9160.5|9161|9159|220
1645502400000|2022-02-22 04:00:00|9161.2|9159.7|9162.7|9161.2|9163.3|9161.4|9160.4|9158.4|296
1645502700000|2022-02-22 04:05:00|9162.6|9161.1|9162.7|9160.3|9163.4|9161.4|9161.9|9159.9|417
1645503000000|2022-02-22 04:10:00|9162.8|9160.4|9162.4|9160|9163.4|9161.5|9162.1|9159.9|245
1645503300000|2022-02-22 04:15:00|9162.3|9159.9|9161.9|9159.5|9162.4|9160.5|9160.9|9158.9|210
1645503600000|2022-02-22 04:20:00|9162|9159.6|9162.4|9160|9162.4|9160.5|9160.6|9158.6|171
1645503900000|2022-02-22 04:25:00|9162.5|9160.1|9162.5|9161|9163.2|9161.3|9161.1|9159.1|199
1645504200000|2022-02-22 04:30:00|9162.4|9160.9|9163.1|9160.7|9163.2|9161.2|9161.7|9159.7|156
1645504500000|2022-02-22 04:35:00|9163.2|9160.8|9161.2|9159.7|9163.5|9161.4|9160.9|9159|158
1645504800000|2022-02-22 04:40:00|9161.1|9159.6|9162|9160.5|9163.3|9161.3|9160.7|9158.8|185
1645505100000|2022-02-22 04:45:00|9162.2|9160.7|9164.4|9162.9|9165.7|9163.7|9161.9|9160|204
1645505400000|2022-02-22 04:50:00|9164.5|9163|9164.7|9162.3|9165.1|9163|9163.6|9161.6|225
1645505700000|2022-02-22 04:55:00|9164.8|9162.4|9163.1|9160.7|9164.8|9162.9|9162|9160|259
1645506000000|2022-02-22 05:00:00|9163.2|9160.8|9162|9160.5|9163.5|9161.6|9161.6|9159.7|237
1645506300000|2022-02-22 05:05:00|9161.9|9160.4|9162.6|9161.1|9163.1|9161.1|9161|9159.1|195
1645506600000|2022-02-22 05:10:00|9162.7|9161.2|9162.3|9160.8|9163.1|9161.2|9162.2|9160.3|103
1645506900000|2022-02-22 05:15:00|9162.4|9160.9|9160.7|9158.3|9163|9161|9160.4|9158.3|148
1645507200000|2022-02-22 05:20:00|9160.8|9158.4|9160.1|9157.7|9161|9159.2|9159.5|9157.5|131
1645507500000|2022-02-22 05:25:00|9160|9157.6|9163.2|9160.8|9163.3|9160.9|9160|9157.6|249
1645507800000|2022-02-22 05:30:00|9163.1|9160.7|9165.1|9163.6|9165.7|9163.6|9162.6|9160.3|187
1645508100000|2022-02-22 05:35:00|9165.2|9163.7|9164.3|9162.8|9165.9|9164|9164.3|9162.1|135
1645508400000|2022-02-22 05:40:00|9164.4|9162.9|9164.4|9162.9|9165|9163.3|9164.2|9162.5|150
1645508700000|2022-02-22 05:45:00|9164.8|9162.4|9161.8|9160.3|9164.8|9162.9|9161.5|9159.5|224
1645509000000|2022-02-22 05:50:00|9161.9|9160.4|9162.9|9160.5|9163.3|9161.4|9161.2|9159.4|188
1645509300000|2022-02-22 05:55:00|9163|9160.6|9161.1|9158.7|9163.2|9161.2|9160.1|9158.1|283
1645509600000|2022-02-22 06:00:00|9160.7|9159.2|9162.4|9160|9163.2|9161.3|9160.1|9158.2|291
1645509900000|2022-02-22 06:05:00|9161.9|9160.4|9163.7|9161.3|9164|9162.3|9161.9|9160|243
1645510200000|2022-02-22 06:10:00|9163.6|9161.2|9162|9159.6|9164.6|9162.6|9161.2|9159.2|276
1645510500000|2022-02-22 06:15:00|9161.5|9160|9161.5|9159.1|9162|9160.2|9160.6|9158.5|203
1645510800000|2022-02-22 06:20:00|9161.6|9159.2|9161|9158.6|9161.6|9159.2|9159.6|9157.6|207
1645511100000|2022-02-22 06:25:00|9161.1|9158.7|9161.7|9159.3|9162.1|9160.1|9160.5|9158.1|204
1645511400000|2022-02-22 06:30:00|9161.6|9159.2|9160.1|9157.7|9161.7|9159.7|9159.7|9157.3|176
1645511700000|2022-02-22 06:35:00|9160|9157.6|9165.3|9162.9|9165.3|9162.9|9159.5|9157.5|258
1645512000000|2022-02-22 06:40:00|9165.4|9163|9163.5|9161.1|9165.9|9163.5|9162.5|9160.1|293
1645512300000|2022-02-22 06:45:00|9163.6|9161.2|9162|9159.6|9164.2|9162|9161.1|9158.7|285
1645512600000|2022-02-22 06:50:00|9162.1|9159.7|9165.2|9162.8|9165.7|9163.3|9161.2|9158.8|338
1645512900000|2022-02-22 06:55:00|9165.1|9162.7|9162.5|9160|9165.4|9163|9162.4|9159.8|343
1645513200000|2022-02-22 07:00:00|9162.6|9160.2|9159.6|9157.2|9162.9|9160.5|9157.1|9154.7|445
1645513500000|2022-02-22 07:05:00|9159.2|9157.7|9161|9158.6|9162.1|9159.8|9158.8|9156.4|455
1645513800000|2022-02-22 07:10:00|9161.1|9158.7|9158.8|9156.4|9161.5|9159.1|9157.4|9155.5|356
1645514100000|2022-02-22 07:15:00|9158.1|9156.6|9160.7|9158.3|9161.5|9159.3|9157.4|9155.5|460
1645514400000|2022-02-22 07:20:00|9160.9|9158.5|9155.9|9154.4|9161.5|9159.7|9155.7|9153.5|502
1645514700000|2022-02-22 07:25:00|9156.4|9154|9155.1|9152.7|9157|9154.6|9152.7|9150.3|421
1645515000000|2022-02-22 07:30:00|9154.6|9153.1|9159.6|9157.2|9159.7|9157.6|9154.4|9152.3|465
1645515300000|2022-02-22 07:35:00|9159.7|9157.3|9159.6|9158.1|9161|9159.1|9158.3|9155.9|387
1645515600000|2022-02-22 07:40:00|9159.7|9158.2|9164.5|9162.1|9168.4|9166|9159.6|9158|577
1645515900000|2022-02-22 07:45:00|9164.6|9162.2|9163|9160.6|9164.7|9162.3|9160.7|9158.3|516
1645516200000|2022-02-22 07:50:00|9163.1|9160.7|9169.8|9167.4|9171|9168.9|9163.1|9160.7|582
1645516500000|2022-02-22 07:55:00|9170.1|9167.7|9173.6|9171.2|9173.8|9171.4|9168.7|9166.3|881
1645516800000|2022-02-22 08:00:00|9173.7|9171.3|9175.7|9173.3|9176.1|9173.7|9172.2|9169.8|718
1645517100000|2022-02-22 08:05:00|9175.6|9173.2|9177.4|9175|9179.6|9177.6|9175.3|9173.2|578
1645517400000|2022-02-22 08:10:00|9176.4|9174.9|9178.1|9175.7|9179.5|9177.3|9174.5|9172.1|667
1645517700000|2022-02-22 08:15:00|9178|9175.6|9176.6|9174.2|9180.5|9178.5|9173.8|9171.4|822
1645518000000|2022-02-22 08:20:00|9176.7|9174.3|9176.6|9174.2|9178.9|9176.5|9175.7|9173.7|565
1645518300000|2022-02-22 08:25:00|9176.5|9174.1|9179.3|9176.9|9180|9178.1|9176.4|9174|612
1645518600000|2022-02-22 08:30:00|9179.2|9176.8|9179.7|9177.3|9183|9180.6|9178.5|9176.4|675
1645518900000|2022-02-22 08:35:00|9179.6|9177.2|9180.5|9179|9181.3|9179|9176.7|9174.3|439
1645519200000|2022-02-22 08:40:00|9180.4|9178.9|9179.3|9176.9|9182.1|9180.1|9178.1|9176.2|406
1645519500000|2022-02-22 08:45:00|9179.5|9177.1|9177.8|9176.3|9181.1|9179|9177.8|9175.7|405
1645519800000|2022-02-22 08:50:00|9177.9|9176.4|9179.1|9177.6|9181.8|9179.4|9177.8|9176.3|422
1645520100000|2022-02-22 08:55:00|9179.2|9177.7|9180.1|9177.7|9183|9180.6|9177|9174.6|471
1645520400000|2022-02-22 09:00:00|9180.2|9177.8|9183.1|9180.7|9184.9|9182.5|9177.7|9175.3|655
1645520700000|2022-02-22 09:05:00|9183.3|9180.9|9182.4|9180|9185.5|9183.1|9181.5|9179.1|632
1645521000000|2022-02-22 09:10:00|9182.5|9180.1|9180.3|9177.9|9182.8|9180.6|9178.6|9176.6|616
1645521300000|2022-02-22 09:15:00|9180.2|9177.8|9179.9|9177.5|9181.7|9180.1|9178.4|9176.5|485
1645521600000|2022-02-22 09:20:00|9179.6|9177.2|9178.8|9176.4|9180.5|9178.2|9176.9|9174.8|430
1645521900000|2022-02-22 09:25:00|9178.7|9176.3|9176.7|9174.3|9179.2|9176.8|9174.6|9172.6|477
1645522200000|2022-02-22 09:30:00|9176.6|9174.2|9176.6|9174.2|9179.9|9177.8|9176|9173.7|508
1645522500000|2022-02-22 09:35:00|9176.7|9174.3|9181|9179.5|9182|9180.1|9175.8|9174.2|368
1645522800000|2022-02-22 09:40:00|9180.9|9179.4|9180.8|9179.3|9182.9|9181.3|9180.2|9178.1|454
1645523100000|2022-02-22 09:45:00|9181.2|9178.8|9185.4|9183|9185.6|9183.2|9180.7|9178.8|419
1645523400000|2022-02-22 09:50:00|9185.3|9182.9|9189.8|9187.4|9189.9|9187.8|9184.1|9181.7|593
1645523700000|2022-02-22 09:55:00|9189.7|9187.3|9186.9|9185.4|9191.1|9189.2|9185.7|9183.7|643
1645524000000|2022-02-22 10:00:00|9186.8|9185.3|9182|9179.6|9187.8|9185.8|9181.3|9179.1|595
1645524300000|2022-02-22 10:05:00|9182.2|9179.8|9181.9|9179.5|9184.2|9182.4|9180.9|9179|434
1645524600000|2022-02-22 10:10:00|9181.8|9179.4|9180.6|9179.1|9184.6|9182.7|9180.1|9178.2|525
1645524900000|2022-02-22 10:15:00|9180.5|9179|9178.3|9176.8|9182.5|9180.8|9178.3|9176.6|585
1645525200000|2022-02-22 10:20:00|9178.2|9176.7|9180.8|9179.3|9181.6|9179.6|9177.8|9175.9|620
1645525500000|2022-02-22 10:25:00|9180.7|9179.2|9181.6|9179.2|9181.9|9180|9179.8|9177.9|434
1645525800000|2022-02-22 10:30:00|9181.5|9179.1|9183.6|9181.2|9185|9183.1|9180.5|9178.5|592
1645526100000|2022-02-22 10:35:00|9183.5|9181.1|9183.5|9181.1|9186.5|9184.5|9181.6|9179.5|700
1645526400000|2022-02-22 10:40:00|9183.4|9181|9190.2|9187.8|9190.4|9188.6|9182.8|9181|799
1645526700000|2022-02-22 10:45:00|9190.1|9187.7|9189.9|9187.5|9193.2|9191.2|9188.3|9186.8|818
1645527000000|2022-02-22 10:50:00|9189.8|9187.4|9188.7|9187.2|9191.3|9189.3|9186.3|9184.5|915
1645527300000|2022-02-22 10:55:00|9189.2|9186.8|9188.6|9186.2|9190.2|9188.2|9185.3|9182.9|708
1645527600000|2022-02-22 11:00:00|9188.8|9186.4|9191|9188.6|9192|9190.1|9187.5|9185.2|741
1645527900000|2022-02-22 11:05:00|9190.9|9188.5|9190.1|9187.7|9193.5|9191.1|9188.3|9186.4|634
1645528200000|2022-02-22 11:10:00|9190.2|9187.8|9196|9193.6|9196.1|9193.7|9189.9|9187.5|636
1645528500000|2022-02-22 11:15:00|9195.9|9193.5|9196.3|9193.9|9198.1|9195.7|9194|9191.9|571
1645528800000|2022-02-22 11:20:00|9196.4|9194|9194.5|9192.1|9197|9195.2|9193.9|9191.9|461
1645529100000|2022-02-22 11:25:00|9194.4|9192|9193.1|9190.7|9194.5|9192.6|9191.6|9189.2|412
1645529400000|2022-02-22 11:30:00|9193.2|9190.8|9191.9|9189.5|9193.5|9191.1|9188.9|9186.4|420
1645529700000|2022-02-22 11:35:00|9192|9189.6|9190.5|9188.1|9192.8|9190.9|9189.7|9187.4|586
1645530000000|2022-02-22 11:40:00|9190.4|9188|9191.6|9189.2|9192.9|9190.6|9189.6|9187.7|409
1645530300000|2022-02-22 11:45:00|9191.7|9189.3|9189.2|9186.8|9192.5|9190.7|9188.1|9185.7|420
1645530600000|2022-02-22 11:50:00|9189|9186.6|9191.2|9188.8|9193.2|9190.8|9188.4|9186.1|647
1645530900000|2022-02-22 11:55:00|9191.3|9188.9|9191.6|9189.2|9194.4|9192.5|9189.9|9187.5|777
1645531200000|2022-02-22 12:00:00|9191.7|9189.3|9190.8|9188.4|9192.2|9190.5|9189.2|9187.5|606
1645531500000|2022-02-22 12:05:00|9191|9188.6|9191.4|9189|9192|9190.1|9189.6|9187.6|420
1645531800000|2022-02-22 12:10:00|9191.3|9188.9|9188.7|9187.2|9192|9190.2|9187.4|9185.9|474
1645532100000|2022-02-22 12:15:00|9188.6|9187.1|9187.8|9185.4|9190|9188|9185.3|9183.4|557
1645532400000|2022-02-22 12:20:00|9188|9185.6|9189|9186.6|9189.2|9187.3|9186.7|9184.8|477
1645532700000|2022-02-22 12:25:00|9188.9|9186.5|9186.8|9185.3|9190.4|9188.9|9186|9184.1|473
1645533000000|2022-02-22 12:30:00|9186.7|9185.2|9186.7|9184.3|9188.5|9186.6|9185.4|9183.4|343
1645533300000|2022-02-22 12:35:00|9186.3|9184.8|9187.4|9185|9187.5|9185.5|9184.9|9182.9|346
1645533600000|2022-02-22 12:40:00|9187.3|9184.9|9186|9184.5|9188.5|9186.3|9185.9|9184.1|340
1645533900000|2022-02-22 12:45:00|9186.1|9184.6|9185.2|9182.8|9188.8|9187|9183.7|9181.6|418
1645534200000|2022-02-22 12:50:00|9185|9182.6|9187.3|9184.9|9187.4|9185.2|9183.5|9181.4|445
1645534500000|2022-02-22 12:55:00|9186.6|9185.1|9184.8|9182.4|9187.6|9185.6|9183.6|9181.7|553
1645534800000|2022-02-22 13:00:00|9184.7|9182.3|9187.4|9185|9189|9186.7|9183.9|9182|692
1645535100000|2022-02-22 13:05:00|9187.3|9184.9|9186.9|9185.4|9191.9|9189.7|9186.2|9184.2|653
1645535400000|2022-02-22 13:10:00|9187|9185.5|9188.9|9187.4|9190.2|9188.2|9185.3|9183.4|503
1645535700000|2022-02-22 13:15:00|9189.1|9187.6|9190.5|9189|9191|9189.2|9188|9186.5|477
1645536000000|2022-02-22 13:20:00|9190.6|9189.1|9188.8|9187.3|9191.9|9189.9|9188.6|9187.1|563
1645536300000|2022-02-22 13:25:00|9188.7|9187.2|9188.1|9185.7|9191|9188.9|9187.6|9185.4|522
1645536600000|2022-02-22 13:30:00|9188|9185.6|9189.8|9187.4|9190.5|9188.4|9186.6|9184.7|695
1645536900000|2022-02-22 13:35:00|9189.9|9187.5|9193.9|9192.4|9194.5|9192.6|9189.6|9187.2|517
1645537200000|2022-02-22 13:40:00|9193.8|9192.3|9197.5|9196|9197.7|9196.1|9193.1|9191.1|553
1645537500000|2022-02-22 13:45:00|9197.4|9195.9|9195.2|9192.8|9199.6|9197.6|9195|9192.6|516
1645537800000|2022-02-22 13:50:00|9195.1|9192.7|9198.1|9196.6|9198.2|9196.7|9195.1|9192.7|335
1645538100000|2022-02-22 13:55:00|9198.3|9196.8|9198.3|9196.8|9199|9197.2|9195.4|9193.5|562
1645538400000|2022-02-22 14:00:00|9198.4|9196.9|9198.9|9197.4|9200.1|9198|9195.7|9193.3|621
1645538700000|2022-02-22 14:05:00|9199.3|9196.9|9196|9194.5|9201.4|9199.5|9193.9|9191.7|550
1645539000000|2022-02-22 14:10:00|9195.9|9194.4|9197.4|9195.9|9197.7|9196.2|9194.5|9192.6|514
1645539300000|2022-02-22 14:15:00|9197.5|9196|9196.4|9194.9|9198|9196.4|9194.8|9193.1|463
1645539600000|2022-02-22 14:20:00|9196.5|9195|9196.7|9194.3|9199|9197.2|9196.5|9193.7|414
1645539900000|2022-02-22 14:25:00|9196.8|9194.4|9199.7|9197.3|9200.1|9197.7|9196.1|9193.9|344
1645540200000|2022-02-22 14:30:00|9199.2|9197.7|9198|9196.5|9200.2|9198.5|9197.8|9195.8|479
1645540500000|2022-02-22 14:35:00|9198.1|9196.6|9200.1|9198.6|9201.1|9199.6|9196.9|9195.1|539
1645540800000|2022-02-22 14:40:00|9200.2|9198.7|9205.1|9202.2|9206.5|9204.3|9200.2|9198.4|471
1645541100000|2022-02-22 14:45:00|9205.6|9203.2|9208.3|9206.8|9210.9|9208.7|9203.2|9201.2|788
1645541400000|2022-02-22 14:50:00|9208.4|9206.9|9206.1|9203.7|9209.6|9207.7|9205.1|9203.5|542
1645541700000|2022-02-22 14:55:00|9206|9203.6|9205.9|9203.5|9207.3|9205.2|9202.9|9200.9|494
1645542000000|2022-02-22 15:00:00|9206|9203.6|9204.6|9202.2|9207.9|9206.1|9202.5|9200.5|675
1645542300000|2022-02-22 15:05:00|9204.7|9202.3|9206.8|9205.3|9209.3|9206.9|9204.1|9202.2|586
1645542600000|2022-02-22 15:10:00|9206.9|9205.4|9203|9201.5|9209.1|9207.6|9202.4|9200.9|594
1645542900000|2022-02-22 15:15:00|9203.1|9201.6|9205.6|9204.1|9205.9|9204.2|9201.8|9200.2|605
1645543200000|2022-02-22 15:20:00|9205.5|9204|9218.6|9216.2|9218.6|9216.7|9205|9202.9|746
1645543500000|2022-02-22 15:25:00|9218.5|9216.1|9228.9|9226.5|9229.1|9226.8|9217.9|9215.9|760
1645543800000|2022-02-22 15:30:00|9229.1|9226.7|9225.5|9223.1|9229.2|9227.3|9224.1|9222.3|789
1645544100000|2022-02-22 15:35:00|9225.4|9223|9224.2|9221.8|9226|9224|9222.5|9220.4|636
1645544400000|2022-02-22 15:40:00|9224.5|9222.1|9224.5|9223|9225.5|9223.6|9219.8|9217.8|597
1645544700000|2022-02-22 15:45:00|9224.4|9222.9|9214|9211.6|9224.5|9223|9213.8|9211.4|659
1645545000000|2022-02-22 15:50:00|9214.1|9211.7|9209.2|9207.7|9215.9|9214.4|9209.1|9207.6|794
1645545300000|2022-02-22 15:55:00|9209.6|9208.1|9213.3|9211.8|9216.4|9214.8|9209.4|9207.9|925
1645545600000|2022-02-22 16:00:00|9212.9|9211.4|9209.9|9208.4|9214.2|9212.7|9208.8|9206.9|877
1645545900000|2022-02-22 16:05:00|9210.1|9208.6|9209.3|9206.9|9211.6|9210.1|9206.2|9204.1|544
1645546200000|2022-02-22 16:10:00|9209.2|9206.8|9208.8|9206.4|9210.6|9208.6|9206.3|9204.3|544
1645546500000|2022-02-22 16:15:00|9208.7|9206.3|9205.8|9204.3|9208.9|9206.9|9201.5|9199.6|548
1645546800000|2022-02-22 16:20:00|9205.7|9204.2|9206.6|9205.1|9207.6|9205.6|9202.5|9200.8|425
1645547100000|2022-02-22 16:25:00|9206.7|9205.2|9206.5|9205|9209.1|9207.6|9205.2|9203.5|435
1645547400000|2022-02-22 16:30:00|9206.4|9204.9|9208.2|9206.7|9210.4|9208.4|9206.1|9204.6|440
1645547700000|2022-02-22 16:35:00|9208.3|9206.8|9207.4|9205.9|9209.9|9208.4|9207.2|9205.6|434
1645548000000|2022-02-22 16:40:00|9207.9|9205.5|9209.3|9206.9|9210.6|9208.6|9206.3|9204.5|411
1645548300000|2022-02-22 16:45:00|9209.2|9206.8|9205.4|9203|9209.9|9208|9204|9202|474
1645548600000|2022-02-22 16:50:00|9205.5|9203.1|9206.1|9203.7|9207|9204.8|9202.8|9200.9|587
1645548900000|2022-02-22 16:55:00|9206|9203.6|9205.1|9203.6|9208.7|9207|9204.4|9202.6|472
1645549200000|2022-02-22 17:00:00|9205.2|9203.7|9204.9|9203.4|9206.4|9204.9|9204.5|9203|448
1645549500000|2022-02-22 17:05:00|9204.8|9203.3|9205.6|9204.1|9207.3|9205.5|9204.5|9203|387
1645549800000|2022-02-22 17:10:00|9205.5|9204|9207.4|9205.9|9208.3|9206.6|9204.9|9203.2|281
1645550100000|2022-02-22 17:15:00|9207.5|9206|9207.3|9205.8|9208.5|9206.9|9207|9205.1|278
1645550400000|2022-02-22 17:20:00|9207.4|9205.9|9210|9208.5|9210.4|9208.9|9207.1|9205.4|367
1645550700000|2022-02-22 17:25:00|9210.4|9208|9208|9206.5|9210.9|9209.1|9207.4|9205.9|292
1645551000000|2022-02-22 17:30:00|9208.2|9206.7|9203.1|9201.6|9208.7|9207.1|9202.8|9200.9|367
1645551300000|2022-02-22 17:35:00|9203.2|9201.7|9206|9204.5|9206.5|9204.8|9202.4|9200.9|336
1645551600000|2022-02-22 17:40:00|9206.1|9204.6|9206.2|9204.7|9206.9|9205|9204.6|9202.6|327
1645551900000|2022-02-22 17:45:00|9206.3|9204.8|9209.5|9208|9210|9208.2|9205.8|9204.3|319
1645552200000|2022-02-22 17:50:00|9209.6|9208.1|9209|9207.5|9209.9|9208.3|9207.8|9206.2|291
1645552500000|2022-02-22 17:55:00|9209.1|9207.6|9209|9207.5|9210.3|9208.3|9208.1|9206.6|268
1645552800000|2022-02-22 18:00:00|9209.1|9207.6|9209.2|9207.7|9210.1|9208.6|9208.2|9206.7|348
1645553100000|2022-02-22 18:05:00|9209.1|9207.6|9209.5|9207.1|9210.3|9208.2|9206.7|9204.7|327
1645553400000|2022-02-22 18:10:00|9209.6|9207.2|9210.3|9207.9|9210.8|9208.8|9208|9206|237
1645553700000|2022-02-22 18:15:00|9210.4|9208|9209.7|9208.2|9212.6|9210.8|9209.3|9207.3|386
1645554000000|2022-02-22 18:20:00|9209.8|9208.3|9208.3|9206.8|9210.1|9208.6|9208.1|9206.6|321
1645554300000|2022-02-22 18:25:00|9208.2|9206.7|9208.7|9207.2|9209.3|9207.8|9208|9206.5|298
1645554600000|2022-02-22 18:30:00|9208.6|9207.1|9208.2|9206.7|9209|9207.5|9208|9206.5|235
1645554900000|2022-02-22 18:35:00|9208.1|9206.6|9208.4|9206.9|9209.1|9207.6|9207.1|9205.6|237
1645555200000|2022-02-22 18:40:00|9208.3|9206.8|9208.4|9206.9|9209.7|9208.1|9208.1|9206.6|192
1645555500000|2022-02-22 18:45:00|9208.5|9207|9210|9208.5|9211.2|9209.2|9208.3|9206.8|259
1645555800000|2022-02-22 18:50:00|9210.1|9208.6|9213.3|9211.8|9213.8|9212.1|9209|9207.5|290
1645556100000|2022-02-22 18:55:00|9213.2|9211.7|9212.6|9211.1|9215.1|9213.6|9212.5|9211|299
1645556400000|2022-02-22 19:00:00|9212.7|9211.2|9214|9212.5|9214.9|9213.4|9212.7|9211.2|231
1645556700000|2022-02-22 19:05:00|9214.1|9212.6|9214.2|9212.7|9215|9213.5|9214|9212.5|232
1645557000000|2022-02-22 19:10:00|9214.3|9212.8|9214.9|9213.4|9216|9214.4|9213.9|9212.4|194
1645557300000|2022-02-22 19:15:00|9215|9213.5|9217|9215.5|9217|9215.5|9214.5|9212.6|283
1645557600000|2022-02-22 19:20:00|9217.2|9215.7|9216.7|9215.2|9217.9|9216.2|9215.7|9213.7|347
1645557900000|2022-02-22 19:25:00|9216.8|9215.3|9216.4|9214.9|9217.6|9215.5|9213.2|9211.4|1031
1645558200000|2022-02-22 19:30:00|9216.5|9215|9217.9|9215.5|9218.4|9216.4|9215.7|9213.8|714
1645558500000|2022-02-22 19:35:00|9218|9215.6|9216.7|9215.2|9218.1|9216.2|9215.6|9213.5|519
1645558800000|2022-02-22 19:40:00|9216.8|9215.3|9217.3|9214.9|9218.1|9216.1|9215.8|9213.8|504
1645559100000|2022-02-22 19:45:00|9217.2|9214.8|9214.6|9213.1|9218.2|9215.8|9214|9212|616
1645559400000|2022-02-22 19:50:00|9214.5|9213|9214.4|9212.9|9215.3|9213.4|9213.1|9211.1|519
1645559700000|2022-02-22 19:55:00|9214.3|9212.8|9213.5|9212|9215.3|9213.5|9212|9210.2|568
1645560000000|2022-02-22 20:00:00|9213.1|9211.6|9213.5|9211.1|9214.5|9212.2|9212.1|9209.3|498
1645560300000|2022-02-22 20:05:00|9213.4|9211|9215.1|9212.7|9216.3|9213.7|9213.4|9211|490
1645560600000|2022-02-22 20:10:00|9215|9212.6|9214.4|9212.9|9215.7|9213.3|9214.1|9212|379
1645560900000|2022-02-22 20:15:00|9214.3|9212.8|9214.6|9212.2|9215.4|9213.4|9213.3|9211.4|411
1645561200000|2022-02-22 20:20:00|9214.5|9212.1|9212.8|9210.4|9214.7|9212.3|9212.2|9209.9|403
1645561500000|2022-02-22 20:25:00|9212.9|9210.5|9212|9209.6|9213.7|9211.7|9211.6|9209.4|369
1645561800000|2022-02-22 20:30:00|9211.9|9209.5|9214.4|9212|9215|9213.1|9211.4|9209.5|394
1645562100000|2022-02-22 20:35:00|9214.5|9212.1|9215.3|9212.9|9215.3|9212.9|9213.3|9211.1|361
1645562400000|2022-02-22 20:40:00|9214.2|9212.7|9215|9212.6|9215.5|9213.3|9213.4|9211.4|367
1645562700000|2022-02-22 20:45:00|9215.1|9212.7|9216.5|9214.1|9217.1|9214.7|9214.5|9212.7|306
1645563000000|2022-02-22 20:50:00|9216.6|9214.2|9216.5|9215|9217.4|9215.5|9215.7|9213.7|551
1645563300000|2022-02-22 20:55:00|9216.4|9214.9|9217.7|9216.2|9219.4|9217.4|9215.5|9213.4|584
1645563600000|2022-02-22 21:00:00|9217.6|9216.1|9217.6|9215.2|9218.1|9216.2|9216.2|9214.5|257
1645563900000|2022-02-22 21:05:00|9217.5|9215.1|9217.9|9215.5|9218.7|9216.5|9217.4|9215.1|159
1645564200000|2022-02-22 21:10:00|9217.8|9215.4|9218|9215.6|9218|9215.7|9216.5|9214.8|136
1645564500000|2022-02-22 21:15:00|9217.9|9215.5|9218|9216.5|9218.7|9216.5|9217.1|9215.1|134
1645564800000|2022-02-22 21:20:00|9217.9|9216.4|9217.1|9215.6|9218.3|9216.4|9217|9215|109
1645565100000|2022-02-22 21:25:00|9217.3|9215.8|9219.6|9217.2|9220.1|9217.8|9217.1|9215|168
1645565400000|2022-02-22 21:30:00|9219.5|9217.1|9218.4|9216|9219.6|9217.3|9218.1|9216|91
1645565700000|2022-02-22 21:35:00|9218.3|9215.9|9217.5|9216|9218.5|9216.6|9217.3|9215.4|87
1645566000000|2022-02-22 21:40:00|9218|9215.6|9218.6|9216.2|9218.6|9216.2|9217.3|9215.4|84
1645566300000|2022-02-22 21:45:00|9218.7|9216.3|9217.7|9215.3|9218.9|9216.5|9217.6|9215.2|61
1645566600000|2022-02-22 21:50:00|9217.8|9215.4|9217.6|9215.2|9218.4|9216|9217.5|9215.1|78
1645566900000|2022-02-22 21:55:00|9217.5|9215.1|9217.4|9212.4|9219.7|9215.9|9217.1|9212.2|243
1645567200000|2022-02-22 22:00:00|9216.7|9211.7|9210.3|9205.3|9218.9|9213.9|9208.8|9203.8|55
1645567500000|2022-02-22 22:05:00|9210.4|9205.4|9216.8|9211.8|9217.4|9212.4|9209.4|9204.4|104
1645567800000|2022-02-22 22:10:00|9216.6|9211.6|9216.7|9211.7|9217.4|9212.4|9214.2|9209.2|102
1645568100000|2022-02-22 22:15:00|9216.8|9211.8|9217.1|9212.1|9217.5|9212.5|9215.8|9210.8|101
1645568400000|2022-02-22 22:20:00|9216.7|9211.7|9216.6|9211.6|9218|9213|9215.1|9210.1|79
1645568700000|2022-02-22 22:25:00|9216.3|9211.3|9216|9211|9220.1|9215.1|9215.5|9210.5|164
1645569000000|2022-02-22 22:30:00|9216.1|9211.1|9216.7|9211.7|9217.2|9212.2|9216|9211|160
1645569300000|2022-02-22 22:35:00|9216.8|9211.8|9217.1|9212.1|9217.3|9212.3|9216.2|9211.2|103
1645569600000|2022-02-22 22:40:00|9217.2|9212.2|9217.3|9212.3|9217.4|9212.4|9216.2|9211.2|65
1645569900000|2022-02-22 22:45:00|9217.4|9212.4|9216.6|9211.6|9217.6|9212.6|9216.1|9211.1|119
1645570200000|2022-02-22 22:50:00|9216.4|9211.4|9217|9212|9218.5|9213.5|9215.4|9210.4|105
1645570500000|2022-02-22 22:55:00|9216.9|9211.9|9217.3|9212.3|9218.2|9213.2|9216|9211|166
1645570800000|2022-02-22 23:00:00|9217.6|9212.6|9215.1|9212.7|9218.3|9214.3|9215|9210.9|530
1645571100000|2022-02-22 23:05:00|9215|9212.6|9215.2|9212.8|9216.1|9213.5|9214.9|9212.1|165
1645571400000|2022-02-22 23:10:00|9215.1|9212.7|9215.2|9212.8|9215.5|9213.1|9214.5|9212.1|107
1645571700000|2022-02-22 23:15:00|9215.1|9212.7|9216.7|9214.3|9216.9|9214.4|9215.1|9212.7|87
1645572000000|2022-02-22 23:20:00|9216.6|9214.2|9216.6|9214.2|9216.8|9214.4|9216.3|9213.9|91
1645572300000|2022-02-22 23:25:00|9216.7|9214.3|9216.8|9214.4|9217|9214.6|9216.4|9214|79
1645572600000|2022-02-22 23:30:00|9216.9|9214.5|9217.4|9215|9217.5|9215.4|9216.2|9213.9|96
1645572900000|2022-02-22 23:35:00|9217.3|9214.9|9217.1|9214.7|9217.6|9215.2|9217.1|9214.7|77
1645573200000|2022-02-22 23:40:00|9217.3|9214.9|9215.8|9213.4|9217.3|9214.9|9215.8|9213.4|85
1645573500000|2022-02-22 23:45:00|9215.9|9213.5|9216.1|9213.7|9216.3|9213.9|9215.7|9213.3|89
1645573800000|2022-02-22 23:50:00|9216.2|9213.8|9216.5|9214.1|9216.5|9214.5|9216|9213.6|53
1645574100000|2022-02-22 23:55:00|9216.4|9214|9217|9214.6|9217.1|9215.1|9216.4|9214|59
1645574400000|2022-02-23 00:00:00|9216.8|9214.4|9216.7|9214.3|9217|9215|9216.5|9214.2|100
1645574700000|2022-02-23 00:05:00|9216.8|9214.4|9215.5|9213.1|9216.8|9214.4|9214.7|9212.7|126
1645575000000|2022-02-23 00:10:00|9215.6|9213.2|9215.3|9212.9|9215.7|9213.8|9214.4|9212.2|111
1645575300000|2022-02-23 00:15:00|9215.2|9212.8|9214.8|9212.4|9215.4|9213.4|9214.1|9212.1|121
1645575600000|2022-02-23 00:20:00|9214.6|9212.2|9213.7|9212.2|9215.5|9213.6|9213.6|9211.7|118
1645575900000|2022-02-23 00:25:00|9213.6|9212.1|9213.5|9211.1|9213.7|9212.2|9212.3|9210.1|114
1645576200000|2022-02-23 00:30:00|9213|9211.5|9212.9|9210.5|9213.5|9211.6|9212.5|9210.2|187
1645576500000|2022-02-23 00:35:00|9212.7|9210.3|9212.4|9210|9213|9210.9|9211.9|9209.9|120
1645576800000|2022-02-23 00:40:00|9212.5|9210.1|9212.3|9209.9|9213.9|9211.5|9211.9|9209.9|132
1645577100000|2022-02-23 00:45:00|9212.2|9209.8|9211.1|9209.6|9212.4|9210|9211.1|9209.1|130
1645577400000|2022-02-23 00:50:00|9211.6|9209.2|9210.5|9208.1|9211.6|9209.2|9209.6|9207.7|165
1645577700000|2022-02-23 00:55:00|9210.1|9208.6|9210.2|9207.8|9211.4|9208.8|9209.5|9207.5|182
1645578000000|2022-02-23 01:00:00|9210.1|9207.7|9209.3|9207.8|9210.9|9208.9|9209.2|9206.7|317
1645578300000|2022-02-23 01:05:00|9209.2|9207.7|9212.7|9210.3|9213.2|9210.8|9209.2|9207.3|186
1645578600000|2022-02-23 01:10:00|9212.9|9210.5|9212.1|9209.7|9213.1|9211.1|9211|9209|156
1645578900000|2022-02-23 01:15:00|9212|9209.6|9211.7|9209.3|9212.2|9210.4|9211.2|9209|123
1645579200000|2022-02-23 01:20:00|9211.6|9209.2|9210.5|9208.1|9211.8|9209.8|9210.2|9207.9|110
1645579500000|2022-02-23 01:25:00|9210.4|9208|9210.2|9208.7|9211|9209.1|9210|9207.9|116
1645579800000|2022-02-23 01:30:00|9210.3|9208.8|9210.4|9208|9211.1|9209|9209.1|9207.2|177
1645580100000|2022-02-23 01:35:00|9210.5|9208.1|9209.8|9207.4|9210.6|9208.6|9209.2|9207.1|125
1645580400000|2022-02-23 01:40:00|9209.7|9207.3|9209.8|9207.4|9210.2|9208|9209.2|9207.3|129
1645580700000|2022-02-23 01:45:00|9209.7|9207.3|9208|9206.5|9209.9|9208|9207.7|9205.7|152
1645581000000|2022-02-23 01:50:00|9208.1|9206.6|9208.8|9206.4|9209.6|9207.4|9207.7|9206.2|127
1645581300000|2022-02-23 01:55:00|9208.6|9206.2|9209.9|9207.5|9210|9207.6|9206.8|9204.9|208
1645581600000|2022-02-23 02:00:00|9209.8|9207.4|9208.8|9206.4|9209.8|9207.4|9207.9|9205.6|193
1645581900000|2022-02-23 02:05:00|9208.7|9206.3|9208.8|9206.4|9209.8|9208|9208.2|9206|166
1645582200000|2022-02-23 02:10:00|9208.7|9206.3|9210.7|9208.3|9211|9209|9208.6|9206.2|177
1645582500000|2022-02-23 02:15:00|9210.8|9208.4|9210.9|9208.5|9211.2|9209.3|9209.7|9207.6|179
1645582800000|2022-02-23 02:20:00|9211|9208.6|9210.8|9208.4|9211.3|9209.3|9210.2|9208.1|157
1645583100000|2022-02-23 02:25:00|9210.7|9208.3|9212.6|9210.2|9212.8|9210.9|9210.2|9208.2|112
1645583400000|2022-02-23 02:30:00|9212.8|9210.4|9211.9|9209.5|9213.1|9211.2|9211.3|9209.3|110
1645583700000|2022-02-23 02:35:00|9211.8|9209.4|9212.5|9211|9213.7|9211.5|9211.2|9209.3|146
1645584000000|2022-02-23 02:40:00|9212.4|9210.9|9212.2|9210.7|9213.2|9211.4|9211.8|9209.7|171
1645584300000|2022-02-23 02:45:00|9212.1|9210.6|9212.9|9210.5|9214.7|9212.3|9212.1|9210.1|206
1645584600000|2022-02-23 02:50:00|9213|9210.6|9213.6|9211.2|9213.7|9211.3|9212.1|9210.1|179
1645584900000|2022-02-23 02:55:00|9213.5|9211.1|9210.7|9208.3|9213.6|9211.2|9209.7|9207.5|327
1645585200000|2022-02-23 03:00:00|9210.8|9208.4|9211.4|9209|9211.9|9209.8|9209.9|9208.1|109
1645585500000|2022-02-23 03:05:00|9211.5|9209.1|9212.2|9209.8|9212.4|9210.4|9210.4|9208.6|117
1645585800000|2022-02-23 03:10:00|9212.1|9209.7|9209.9|9207.5|9212.4|9210.3|9209.4|9207.2|121
1645586100000|2022-02-23 03:15:00|9210|9207.6|9209.3|9207.8|9210|9208.2|9208.9|9206.9|106
1645586400000|2022-02-23 03:20:00|9209.2|9207.7|9209.1|9206.7|9209.4|9207.7|9208.1|9206|172
1645586700000|2022-02-23 03:25:00|9209|9206.6|9208.7|9206.3|9209.2|9207|9208.3|9206|146
1645587000000|2022-02-23 03:30:00|9208.6|9206.2|9207.4|9205.9|9208.8|9206.5|9207.4|9205.4|147
1645587300000|2022-02-23 03:35:00|9207.9|9205.5|9207.6|9205.2|9207.9|9205.9|9206.7|9204.7|112
1645587600000|2022-02-23 03:40:00|9207.1|9205.6|9207.8|9205.4|9208.3|9205.9|9206.4|9204.5|132
1645587900000|2022-02-23 03:45:00|9207.7|9205.3|9207.3|9205.8|9208|9206|9207.1|9205.1|86
1645588200000|2022-02-23 03:50:00|9207.2|9205.7|9207.7|9205.3|9207.9|9205.9|9207|9205|75
1645588500000|2022-02-23 03:55:00|9207.6|9205.2|9207.6|9205.2|9207.8|9205.9|9206.9|9204.8|98
1645588800000|2022-02-23 04:00:00|9207.5|9205.1|9207.5|9205.1|9209.1|9207.1|9207|9204.9|137
1645589100000|2022-02-23 04:05:00|9207.1|9205.6|9207.3|9204.9|9208|9206.1|9206.7|9204.5|95
1645589400000|2022-02-23 04:10:00|9206.9|9205.4|9206.6|9205.1|9207.4|9205.5|9206|9203.8|116
1645589700000|2022-02-23 04:15:00|9206.5|9205|9206.3|9203.9|9207.3|9205.3|9205.9|9203.6|104
1645590000000|2022-02-23 04:20:00|9206.4|9204|9206.3|9203.9|9206.9|9204.9|9205.8|9203.4|73
1645590300000|2022-02-23 04:25:00|9206.5|9204.1|9206.9|9204.5|9207.2|9205.4|9206.1|9204.1|132
1645590600000|2022-02-23 04:30:00|9206.8|9204.4|9206.5|9205|9207.4|9205.3|9206.3|9204.1|122
1645590900000|2022-02-23 04:35:00|9206.4|9204.9|9206.9|9204.5|9207.4|9205.4|9206.3|9204.3|84
1645591200000|2022-02-23 04:40:00|9206.4|9204.9|9207.8|9205.4|9207.9|9205.6|9206.3|9204.4|93
1645591500000|2022-02-23 04:45:00|9207.7|9205.3|9208.2|9205.8|9208.2|9205.8|9206.9|9204.5|108
1645591800000|2022-02-23 04:50:00|9208.3|9205.9|9207.9|9205.5|9209.2|9207.2|9207.5|9205.3|157
1645592100000|2022-02-23 04:55:00|9208|9205.6|9206.6|9204.2|9208.3|9206.1|9206.4|9204|182
1645592400000|2022-02-23 05:00:00|9206.5|9204.1|9206.7|9204.3|9207.5|9205.3|9205.2|9203.1|226
1645592700000|2022-02-23 05:05:00|9206.6|9204.2|9206.4|9204|9207.4|9205.2|9206.2|9204|125
1645593000000|2022-02-23 05:10:00|9206.1|9204.6|9206.7|9204.3|9206.9|9204.9|9205.8|9203.7|99
1645593300000|2022-02-23 05:15:00|9206.8|9204.4|9207.7|9205.3|9208.1|9206|9206.4|9204.2|140
1645593600000|2022-02-23 05:20:00|9207.6|9205.2|9208.3|9205.9|9208.4|9206.5|9207.2|9205.2|94
1645593900000|2022-02-23 05:25:00|9207.8|9206.3|9207.9|9206.4|9208.5|9206.6|9207.1|9205.1|113
1645594200000|2022-02-23 05:30:00|9207.8|9206.3|9208|9206.5|9208.9|9207|9207.3|9205.3|128
1645594500000|2022-02-23 05:35:00|9207.9|9206.4|9208.2|9206.7|9208.6|9206.7|9207.3|9205.3|91
1645594800000|2022-02-23 05:40:00|9208|9206.5|9207.9|9206.4|9208.8|9206.8|9207.6|9205.7|77
1645595100000|2022-02-23 05:45:00|9207.8|9206.3|9208.3|9206.8|9209.7|9207.8|9207.8|9206|117
1645595400000|2022-02-23 05:50:00|9208.4|9206.9|9207.5|9205.1|9208.4|9206.9|9207.4|9205.1|121
1645595700000|2022-02-23 05:55:00|9207.3|9204.9|9207|9204.6|9208.2|9206.1|9206.7|9204.6|172
1645596000000|2022-02-23 06:00:00|9206.9|9204.5|9207|9205.5|9207.9|9205.7|9206.5|9204.2|198
1645596300000|2022-02-23 06:05:00|9207.1|9205.6|9207.8|9205.4|9208|9205.9|9206.3|9204|173
1645596600000|2022-02-23 06:10:00|9207.7|9205.3|9206.7|9205.2|9207.9|9206|9206.3|9204.3|175
1645596900000|2022-02-23 06:15:00|9206.8|9205.3|9206.8|9205.3|9208.2|9206.1|9206.4|9204.5|135
1645597200000|2022-02-23 06:20:00|9206.9|9205.4|9207.4|9205.9|9208.2|9206.1|9206.4|9204.4|133
1645597500000|2022-02-23 06:25:00|9207.3|9205.8|9207.5|9205.1|9208.3|9206.3|9207|9204.9|137
1645597800000|2022-02-23 06:30:00|9207.4|9205|9206.3|9204.8|9207.6|9205.6|9206.3|9204.2|117
1645598100000|2022-02-23 06:35:00|9206.2|9204.7|9209|9206.6|9209.2|9207.1|9206.2|9204.3|173
1645598400000|2022-02-23 06:40:00|9208.9|9206.5|9208.5|9206.1|9209.1|9207.1|9207.9|9205.9|101
1645598700000|2022-02-23 06:45:00|9208.1|9206.6|9208.3|9206.8|9208.6|9206.9|9207.4|9205.7|72
1645599000000|2022-02-23 06:50:00|9208.4|9206.9|9210.3|9207.9|9210.6|9208.6|9207.9|9206|122
1645599300000|2022-02-23 06:55:00|9210.5|9208.1|9210.9|9208.5|9211.4|9209.4|9209.9|9207.8|147
1645599600000|2022-02-23 07:00:00|9210.5|9209|9209.3|9207.8|9211.1|9209.1|9207.9|9205.8|357
1645599900000|2022-02-23 07:05:00|9209.5|9208|9214.2|9211.8|9214.8|9212.4|9209.4|9207.5|391
1645600200000|2022-02-23 07:10:00|9214.1|9211.7|9214.5|9212.1|9216.6|9214.2|9213.9|9211.7|394
1645600500000|2022-02-23 07:15:00|9214.4|9212|9215.3|9212.9|9215.4|9213.6|9213.1|9211.1|281
1645600800000|2022-02-23 07:20:00|9214.8|9213.3|9215.3|9212.9|9216.2|9214|9212.9|9211|261
1645601100000|2022-02-23 07:25:00|9215|9212.6|9218.5|9216.1|9219.4|9217|9214.7|9212.6|373
1645601400000|2022-02-23 07:30:00|9218.6|9216.2|9216.3|9213.9|9218.7|9216.3|9216|9213.7|306
1645601700000|2022-02-23 07:35:00|9216.4|9214|9212|9210.5|9216.4|9214|9210.8|9208.5|571
1645602000000|2022-02-23 07:40:00|9212.6|9210.2|9212.9|9211.4|9214.2|9212.2|9210.9|9209.1|412
1645602300000|2022-02-23 07:45:00|9212.8|9211.3|9215.3|9212.9|9216.6|9214.4|9211.9|9210|446
1645602600000|2022-02-23 07:50:00|9215.2|9212.8|9214|9211.6|9216.1|9214.1|9213|9210.9|415
1645602900000|2022-02-23 07:55:00|9213.9|9211.5|9212.3|9209.9|9214.4|9212.1|9211.4|9209|384
1645603200000|2022-02-23 08:00:00|9212.2|9209.8|9212.1|9209.7|9212.8|9210.6|9206.8|9204.4|619
1645603500000|2022-02-23 08:05:00|9212.2|9209.8|9210.1|9207.7|9212.2|9210.2|9208.4|9206|518
1645603800000|2022-02-23 08:10:00|9210|9207.6|9211.8|9209.4|9212.4|9210.4|9208.8|9206.4|505
1645604100000|2022-02-23 08:15:00|9211.7|9209.3|9214.6|9213.1|9215.2|9213.2|9210.5|9208.5|383
1645604400000|2022-02-23 08:20:00|9215.1|9212.7|9211.8|9209.4|9217.7|9215.7|9211.4|9209.4|453
1645604700000|2022-02-23 08:25:00|9211.9|9209.5|9213.7|9212.2|9214.6|9212.5|9211.2|9209.2|360
1645605000000|2022-02-23 08:30:00|9213.6|9212.1|9212.3|9209.9|9215.3|9213|9211.5|9209.2|447
1645605300000|2022-02-23 08:35:00|9212.2|9209.8|9214.4|9212|9215|9213|9211.6|9209.2|414
1645605600000|2022-02-23 08:40:00|9214.3|9211.9|9211.5|9210|9214.4|9212.4|9209.9|9207.9|421
1645605900000|2022-02-23 08:45:00|9212|9209.6|9214.5|9212.1|9214.8|9212.4|9210|9207.6|462
1645606200000|2022-02-23 08:50:00|9214.7|9212.3|9216.4|9214|9217.6|9215.2|9214.5|9212.1|572
1645606500000|2022-02-23 08:55:00|9216.3|9213.9|9217.8|9216.3|9218.8|9217.1|9215.6|9213.7|471
1645606800000|2022-02-23 09:00:00|9217.9|9216.4|9214.2|9211.8|9220.2|9218.2|9213.7|9211.7|417
1645607100000|2022-02-23 09:05:00|9214|9211.6|9213.3|9210.9|9215.4|9213.4|9212.4|9210.2|382
1645607400000|2022-02-23 09:10:00|9213.4|9211|9213|9210.6|9214.4|9212.1|9211|9209.3|385
1645607700000|2022-02-23 09:15:00|9212.9|9210.5|9211|9208.6|9213.3|9211.4|9210|9208|391
1645608000000|2022-02-23 09:20:00|9211.1|9208.7|9214.9|9212.5|9215.1|9213.3|9210.9|9208.7|380
1645608300000|2022-02-23 09:25:00|9215.1|9212.7|9213.9|9211.5|9216|9213.9|9212.1|9210.1|481
1645608600000|2022-02-23 09:30:00|9213.8|9211.4|9215|9212.6|9216.9|9214.6|9213.3|9210.9|491
1645608900000|2022-02-23 09:35:00|9215.1|9212.7|9212.2|9210.7|9215.4|9213.5|9212|9210.2|351
1645609200000|2022-02-23 09:40:00|9212.1|9210.6|9212.3|9210.8|9213.3|9211.1|9210|9207.9|431
1645609500000|2022-02-23 09:45:00|9212.2|9210.7|9212.5|9210.1|9215.2|9212.8|9211.4|9209.1|474
1645609800000|2022-02-23 09:50:00|9212.4|9210|9206.4|9204|9212.5|9210.4|9205.9|9203.8|447
1645610100000|2022-02-23 09:55:00|9206.5|9204.1|9202.7|9200.3|9206.5|9204.1|9200.6|9198.9|542
1645610400000|2022-02-23 10:00:00|9202.8|9201.2|9205.6|9203.2|9206.6|9204.6|9202.2|9200.7|504
1645610700000|2022-02-23 10:05:00|9205.7|9203.3|9200.7|9198.3|9206.1|9204.1|9200|9197.6|532
1645611000000|2022-02-23 10:10:00|9200.9|9198.5|9202.8|9200.4|9203.5|9201.1|9199.3|9197.3|431
1645611300000|2022-02-23 10:15:00|9202.7|9200.3|9198|9195.6|9202.7|9200.4|9197.5|9195.2|389
1645611600000|2022-02-23 10:20:00|9197.9|9195.5|9199.5|9197.1|9201.2|9199.1|9197.5|9195.4|435
1645611900000|2022-02-23 10:25:00|9199.6|9197.2|9200.6|9198.2|9202.5|9200.1|9198.6|9196.4|414
1645612200000|2022-02-23 10:30:00|9200.5|9198.1|9201|9198.6|9201.7|9199.8|9200|9198.1|398
1645612500000|2022-02-23 10:35:00|9200.8|9198.4|9198.9|9196.5|9201.2|9199|9197.3|9195.3|385
1645612800000|2022-02-23 10:40:00|9198.8|9196.4|9196.1|9193.7|9199.5|9197.4|9194.6|9192.3|495
1645613100000|2022-02-23 10:45:00|9196|9193.6|9191.4|9189|9196|9193.9|9190.6|9188.7|377
1645613400000|2022-02-23 10:50:00|9191.3|9188.9|9190.2|9187.8|9191.8|9190.1|9188.9|9186.9|520
1645613700000|2022-02-23 10:55:00|9189.9|9188.4|9189.1|9187.6|9190.3|9188.4|9184.1|9182|617
1645614000000|2022-02-23 11:00:00|9189|9187.5|9196.1|9193.7|9196.6|9194.5|9189|9186.8|674
1645614300000|2022-02-23 11:05:00|9196.2|9193.8|9199.2|9196.8|9199.2|9196.8|9195.7|9193.2|372
1645614600000|2022-02-23 11:10:00|9199.3|9196.9|9199.3|9196.9|9202|9199.6|9197.5|9195.5|433
1645614900000|2022-02-23 11:15:00|9199.6|9197.2|9198.9|9196.5|9201.4|9199.4|9196.7|9194.3|574
1645615200000|2022-02-23 11:20:00|9199.1|9196.7|9198.3|9196.8|9199.6|9197.7|9196.1|9194.4|389
1645615500000|2022-02-23 11:25:00|9198.7|9196.3|9197.3|9195.8|9199.4|9197.4|9195.1|9193.5|368
1645615800000|2022-02-23 11:30:00|9197.2|9195.7|9196.6|9194.2|9198.4|9196.3|9195.5|9193.4|286
1645616100000|2022-02-23 11:35:00|9196.4|9194|9198.3|9195.9|9201.1|9198.7|9195.2|9193|454
1645616400000|2022-02-23 11:40:00|9198.2|9195.8|9198.6|9197.1|9199|9197.1|9197|9194.9|235
1645616700000|2022-02-23 11:45:00|9198.5|9197|9200.9|9198.5|9201.2|9199.1|9197.1|9194.9|338
1645617000000|2022-02-23 11:50:00|9201|9198.6|9198.2|9195.8|9201|9198.6|9197.6|9195.5|284
1645617300000|2022-02-23 11:55:00|9197.9|9196.4|9198|9195.6|9198.4|9196.4|9195.2|9193|432
1645617600000|2022-02-23 12:00:00|9198.1|9195.7|9198.7|9197.2|9199.7|9198|9197|9195.2|477
1645617900000|2022-02-23 12:05:00|9198.8|9197.3|9202.4|9200|9202.8|9200.6|9198.7|9197.1|392
1645618200000|2022-02-23 12:10:00|9202.5|9200.1|9199.6|9197.2|9202.9|9200.9|9199|9197.2|288
1645618500000|2022-02-23 12:15:00|9199.7|9197.3|9197.2|9194.8|9200.4|9198.5|9196.4|9194.3|383
1645618800000|2022-02-23 12:20:00|9197.1|9194.7|9198.8|9196.4|9199.4|9197.4|9196|9194|378
1645619100000|2022-02-23 12:25:00|9198.9|9196.5|9199.9|9197.5|9200|9197.9|9197.6|9195.7|361
1645619400000|2022-02-23 12:30:00|9200|9197.6|9198.4|9196.9|9200.2|9197.8|9196.4|9194.4|355
1645619700000|2022-02-23 12:35:00|9198.3|9196.8|9200.3|9198.8|9200.8|9199.1|9197.5|9195.5|317
1645620000000|2022-02-23 12:40:00|9200.4|9198.9|9200.3|9197.9|9202.7|9201|9199.4|9197.5|400
1645620300000|2022-02-23 12:45:00|9200.2|9197.8|9199.3|9196.9|9201.7|9199.8|9198.6|9196.6|352
1645620600000|2022-02-23 12:50:00|9199.2|9196.8|9200.3|9197.9|9201|9199.2|9197.5|9195.4|440
1645620900000|2022-02-23 12:55:00|9200.4|9198|9199.5|9198|9201.6|9199.6|9196.2|9194.4|491
1645621200000|2022-02-23 13:00:00|9199.6|9198.1|9199.4|9197|9202.2|9200.7|9198.9|9196.9|502
1645621500000|2022-02-23 13:05:00|9199.5|9197.1|9194.8|9193.3|9199.6|9197.5|9194.8|9193.2|388
1645621800000|2022-02-23 13:10:00|9194.9|9193.4|9196.3|9193.9|9196.4|9194.4|9193.9|9191.9|259
1645622100000|2022-02-23 13:15:00|9196.6|9194.2|9198|9195.6|9198|9195.7|9195.7|9193.3|359
1645622400000|2022-02-23 13:20:00|9198.1|9195.7|9189.7|9187.3|9198.2|9196.2|9189.4|9187|406
1645622700000|2022-02-23 13:25:00|9189.6|9187.2|9189.7|9187.3|9192.4|9190.3|9187.7|9185.5|376
1645623000000|2022-02-23 13:30:00|9189.9|9187.5|9186.2|9184.7|9190.1|9188.3|9184.9|9183.1|577
1645623300000|2022-02-23 13:35:00|9186.1|9184.6|9187|9185.5|9188.6|9187.1|9185.2|9183.7|456
1645623600000|2022-02-23 13:40:00|9187.2|9185.7|9188.3|9185.9|9188.3|9186.3|9184.4|9182.5|304
1645623900000|2022-02-23 13:45:00|9188.2|9185.8|9186.1|9184.6|9189.1|9187.2|9186|9184.5|393
1645624200000|2022-02-23 13:50:00|9186|9184.5|9188.2|9186.7|9189.1|9187.3|9185.1|9183.1|311
1645624500000|2022-02-23 13:55:00|9188|9186.5|9186|9183.6|9189.6|9187.5|9184.3|9182.4|414
1645624800000|2022-02-23 14:00:00|9186.4|9184|9181.9|9180.4|9186.4|9184.3|9180.3|9178.7|464
1645625100000|2022-02-23 14:05:00|9181.8|9180.3|9182.9|9180.5|9183.2|9181.2|9180.8|9178.9|426
1645625400000|2022-02-23 14:10:00|9182.8|9180.4|9180.1|9178.6|9183.2|9181.4|9179.9|9178.1|361
1645625700000|2022-02-23 14:15:00|9180|9178.5|9179.7|9177.3|9182.3|9180.3|9178.6|9176.7|441
1645626000000|2022-02-23 14:20:00|9179.8|9177.4|9179.5|9178|9180.6|9178.5|9178.6|9176.2|291
1645626300000|2022-02-23 14:25:00|9179.8|9178.3|9178.4|9176.9|9180.7|9178.9|9177.9|9176.2|459
1645626600000|2022-02-23 14:30:00|9178.3|9176.8|9174.1|9172.6|9178.5|9177|9173.2|9171.3|591
1645626900000|2022-02-23 14:35:00|9174.2|9172.7|9174.1|9172.6|9174.9|9172.8|9171.4|9169.4|509
1645627200000|2022-02-23 14:40:00|9174.2|9172.7|9178.1|9175.7|9178.1|9176.1|9174|9172.1|417
1645627500000|2022-02-23 14:45:00|9178|9175.6|9183.1|9180.7|9184|9182.2|9177.1|9175.2|654
1645627800000|2022-02-23 14:50:00|9183|9180.6|9180.9|9179.4|9183.5|9181.7|9180.1|9178.2|718
1645628100000|2022-02-23 14:55:00|9181|9179.5|9178.1|9175.7|9181.6|9179.6|9177.4|9175.4|572
1645628400000|2022-02-23 15:00:00|9178|9175.6|9174.7|9173.2|9178.1|9176|9173.7|9172|589
1645628700000|2022-02-23 15:05:00|9175.2|9172.8|9172.3|9169.9|9177.5|9175.7|9171.9|9169.5|680
1645629000000|2022-02-23 15:10:00|9172.4|9170|9177.5|9175.1|9178.3|9176.2|9169.2|9167|830
1645629300000|2022-02-23 15:15:00|9177.4|9175|9178.5|9177|9180.4|9178.4|9175.6|9174.1|547
1645629600000|2022-02-23 15:20:00|9179|9176.6|9176.7|9175.2|9179.1|9177.2|9175.5|9173.8|643
1645629900000|2022-02-23 15:25:00|9176.9|9175.4|9173.4|9171.9|9177.5|9176|9173.3|9171.3|470
1645630200000|2022-02-23 15:30:00|9173.5|9172|9174.3|9172.8|9176.5|9174.7|9173.4|9171.4|331
1645630500000|2022-02-23 15:35:00|9174.2|9172.7|9178.1|9175.7|9180.8|9178.4|9173.7|9172.2|480
1645630800000|2022-02-23 15:40:00|9178|9175.6|9175.7|9173.3|9178.1|9175.7|9172.9|9170.9|529
1645631100000|2022-02-23 15:45:00|9175.9|9173.5|9177.3|9175.8|9178.1|9175.8|9173.6|9172.1|602
1645631400000|2022-02-23 15:50:00|9177.2|9175.7|9174.2|9172.7|9177.6|9176.1|9172.3|9170.7|548
1645631700000|2022-02-23 15:55:00|9174.3|9172.8|9173|9170.6|9176.1|9174.2|9171.4|9169.5|639
1645632000000|2022-02-23 16:00:00|9173.2|9170.8|9173.5|9171.1|9175.5|9173.5|9171.7|9169.7|605
1645632300000|2022-02-23 16:05:00|9173.6|9171.2|9173.2|9170.8|9174.7|9172.8|9171.8|9170.3|480
1645632600000|2022-02-23 16:10:00|9173|9170.6|9177.1|9174.7|9177.3|9175.1|9172.1|9169.9|634
1645632900000|2022-02-23 16:15:00|9177|9174.6|9180.1|9177.7|9180.2|9177.8|9176.6|9174.4|518
1645633200000|2022-02-23 16:20:00|9180.2|9177.8|9179.8|9178.3|9181|9178.6|9178.1|9175.7|435
1645633500000|2022-02-23 16:25:00|9179.9|9178.4|9176.8|9174.4|9180.3|9178.4|9176.3|9173.9|527
1645633800000|2022-02-23 16:30:00|9176.5|9175|9177|9175.5|9179|9177.1|9174.4|9172.4|425
1645634100000|2022-02-23 16:35:00|9177.1|9175.6|9177.7|9175.3|9178.4|9176.5|9176|9174.2|411
1645634400000|2022-02-23 16:40:00|9177.9|9175.5|9178|9176.5|9179|9176.8|9176.8|9174.9|400
1645634700000|2022-02-23 16:45:00|9178.1|9176.6|9181.1|9178.7|9181.1|9179.1|9177.3|9175.5|481
1645635000000|2022-02-23 16:50:00|9181|9178.6|9181|9178.6|9182.5|9180.5|9179.1|9177.2|431
1645635300000|2022-02-23 16:55:00|9180.9|9178.5|9181.1|9179.6|9181.5|9179.7|9177.9|9176|436
1645635600000|2022-02-23 17:00:00|9181|9179.5|9183.1|9180.7|9183.3|9181.2|9180.3|9178.2|483
1645635900000|2022-02-23 17:05:00|9183.2|9180.8|9180.4|9178.9|9183.2|9180.8|9179.7|9177.3|336
1645636200000|2022-02-23 17:10:00|9180.5|9179|9180.8|9178.4|9181.2|9179.2|9179.6|9177.2|275
1645636500000|2022-02-23 17:15:00|9180.6|9179.1|9181.2|9178.8|9181.3|9179.2|9180.1|9177.9|291
1645636800000|2022-02-23 17:20:00|9180.7|9179.2|9182.1|9179.7|9183.2|9181.3|9180.2|9178.3|354
1645637100000|2022-02-23 17:25:00|9181.7|9180.2|9183.2|9180.8|9183.7|9181.5|9180.8|9178.8|341
1645637400000|2022-02-23 17:30:00|9183.3|9180.9|9181.7|9179.3|9184.2|9182|9180.8|9178.9|271
1645637700000|2022-02-23 17:35:00|9181.6|9179.2|9182.1|9179.7|9182.8|9180.4|9180.9|9179|277
1645638000000|2022-02-23 17:40:00|9182|9179.6|9183.1|9180.7|9184.1|9182|9180.7|9178.3|345
1645638300000|2022-02-23 17:45:00|9183|9180.6|9184.4|9182|9184.6|9182.6|9182.8|9180.5|295
1645638600000|2022-02-23 17:50:00|9184.3|9181.9|9184.9|9182.5|9185.7|9183.7|9183.5|9181.6|316
1645638900000|2022-02-23 17:55:00|9185|9182.6|9182|9179.6|9185|9183|9181.2|9179.1|317
1645639200000|2022-02-23 18:00:00|9181.5|9180|9183.5|9181.1|9184.3|9181.9|9181.5|9179.5|412
1645639500000|2022-02-23 18:05:00|9183.4|9181|9183.8|9181.4|9184.9|9182.4|9182.3|9180.2|404
1645639800000|2022-02-23 18:10:00|9183.7|9181.3|9181.9|9179.5|9184.4|9181.8|9181.2|9178.8|355
1645640100000|2022-02-23 18:15:00|9181.8|9179.4|9181.4|9179|9182.5|9180|9180.5|9178.1|322
1645640400000|2022-02-23 18:20:00|9181.5|9179.1|9181.8|9179.4|9183.3|9180.9|9181.2|9178.8|257
1645640700000|2022-02-23 18:25:00|9181.9|9179.5|9181.4|9179|9182.9|9180.5|9180.2|9178.3|323
1645641000000|2022-02-23 18:30:00|9181.5|9179.1|9180.7|9178.3|9182.9|9180.9|9180.3|9178.1|341
1645641300000|2022-02-23 18:35:00|9180.8|9178.4|9180.5|9178.1|9181.6|9179.5|9178.8|9176.4|296
1645641600000|2022-02-23 18:40:00|9180.1|9178.6|9181|9179.5|9181.7|9179.6|9179.9|9177.6|198
1645641900000|2022-02-23 18:45:00|9181.5|9179.1|9181.2|9178.8|9182.5|9180.5|9180.6|9178.2|230
1645642200000|2022-02-23 18:50:00|9181.3|9178.9|9182.9|9181.4|9183.4|9181.4|9181.1|9178.9|167
1645642500000|2022-02-23 18:55:00|9183.5|9181.1|9181.6|9179.2|9183.5|9181.7|9180.4|9178.4|214
1645642800000|2022-02-23 19:00:00|9181.7|9179.3|9182.4|9180|9183.3|9181.2|9181.3|9178.9|244
1645643100000|2022-02-23 19:05:00|9182.3|9179.9|9182.9|9180.5|9182.9|9180.7|9180.2|9178.3|311
1645643400000|2022-02-23 19:10:00|9182.8|9180.4|9182.3|9179.9|9183.4|9181.5|9181.4|9179|345
1645643700000|2022-02-23 19:15:00|9182.4|9180|9184.6|9182.2|9184.8|9182.7|9181.9|9179.8|301
1645644000000|2022-02-23 19:20:00|9184.9|9182.5|9185.1|9182.7|9185.6|9183.6|9184.2|9182.3|222
1645644300000|2022-02-23 19:25:00|9185|9182.6|9182.8|9180.4|9185|9182.6|9182.4|9180|281
1645644600000|2022-02-23 19:30:00|9182.9|9180.5|9184.7|9182.3|9186.3|9183.9|9182.7|9180.5|315
1645644900000|2022-02-23 19:35:00|9184.8|9182.4|9184.8|9182.4|9185.6|9183.5|9184.2|9182|229
1645645200000|2022-02-23 19:40:00|9184.3|9182.8|9186.6|9184.2|9186.9|9184.5|9184.3|9182.8|249
1645645500000|2022-02-23 19:45:00|9186.5|9184.1|9184.6|9182.2|9187.1|9184.7|9184.3|9182.1|274
1645645800000|2022-02-23 19:50:00|9184.7|9182.3|9183.9|9181.5|9184.8|9182.4|9182.4|9180.3|384
1645646100000|2022-02-23 19:55:00|9184|9181.6|9183.1|9180.7|9185.1|9182.9|9182.6|9180.2|306
1645646400000|2022-02-23 20:00:00|9183.3|9180.9|9183.2|9180.8|9185.5|9183.1|9182.9|9180.7|317
1645646700000|2022-02-23 20:05:00|9183.3|9180.9|9183.2|9180.8|9184.1|9182.1|9182.3|9180.4|269
1645647000000|2022-02-23 20:10:00|9183.4|9181|9181.4|9179|9185|9182.6|9181.2|9178.8|279
1645647300000|2022-02-23 20:15:00|9181.5|9179.1|9183.2|9181.7|9183.6|9181.7|9181.1|9178.9|260
1645647600000|2022-02-23 20:20:00|9183.1|9181.6|9184.9|9182.5|9185.6|9183.5|9183|9181|256
1645647900000|2022-02-23 20:25:00|9184.8|9182.4|9184.9|9182.5|9185.3|9183.3|9184.2|9181.9|173
1645648200000|2022-02-23 20:30:00|9185|9182.6|9185.5|9183.1|9186.7|9184.3|9184.9|9182.6|199
1645648500000|2022-02-23 20:35:00|9185.4|9183|9185.7|9183.3|9186.6|9184.4|9184.8|9182.4|283
1645648800000|2022-02-23 20:40:00|9185.8|9183.4|9186|9183.6|9187|9184.7|9184.9|9182.5|301
1645649100000|2022-02-23 20:45:00|9185.9|9183.5|9185.2|9183.7|9186.1|9184.1|9184.3|9182.3|257
1645649400000|2022-02-23 20:50:00|9184.4|9182.9|9185.6|9183.2|9186|9183.9|9184|9181.9|251
1645649700000|2022-02-23 20:55:00|9185.5|9183.1|9182.7|9181.2|9185.7|9183.8|9181.9|9179.9|432
1645650000000|2022-02-23 21:00:00|9182.6|9181.1|9184.7|9183.2|9184.9|9183.3|9182.5|9181|247
1645650300000|2022-02-23 21:05:00|9184.6|9183.1|9184.2|9182.7|9184.9|9183.2|9184.2|9182.3|64
1645650600000|2022-02-23 21:10:00|9184.3|9182.8|9185.4|9183|9185.9|9183.9|9184.2|9182.4|72
1645650900000|2022-02-23 21:15:00|9185.3|9182.9|9183.1|9180.7|9185.4|9183|9182.7|9180.7|175
1645651200000|2022-02-23 21:20:00|9183.2|9180.8|9183.6|9181.2|9183.7|9181.7|9182.6|9180.7|109
1645651500000|2022-02-23 21:25:00|9183.7|9181.3|9183.1|9180.7|9183.7|9181.8|9181.6|9179.6|168
1645651800000|2022-02-23 21:30:00|9182.7|9181.2|9184.2|9182.7|9184.8|9182.9|9182.6|9180.7|71
1645652100000|2022-02-23 21:35:00|9184.3|9182.8|9184.4|9182.9|9185|9183|9184.1|9182.1|48
1645652400000|2022-02-23 21:40:00|9185|9182.6|9185.1|9182.7|9185.2|9183|9184.1|9182.2|90
1645652700000|2022-02-23 21:45:00|9185|9182.6|9184.8|9182.4|9185.1|9183.2|9184.3|9182.1|86
1645653000000|2022-02-23 21:50:00|9184.9|9182.5|9184.9|9182.5|9185.2|9183.1|9184.5|9182.3|68
1645653300000|2022-02-23 21:55:00|9184.8|9182.4|9183.7|9178.7|9185.6|9182.6|9183.7|9178.7|299
1645653600000|2022-02-23 22:00:00|9183.8|9178.8|9179.5|9174.5|9184.6|9179.6|9179.4|9174.4|36
1645653900000|2022-02-23 22:05:00|9179.2|9174.2|9183|9178|9183.8|9178.8|9177.7|9172.7|90
1645654200000|2022-02-23 22:10:00|9181.5|9176.5|9183.3|9178.3|9184.2|9179.2|9179.8|9174.8|203
1645654500000|2022-02-23 22:15:00|9182.6|9177.6|9183|9178|9184.3|9179.3|9181.4|9176.4|182
1645654800000|2022-02-23 22:20:00|9183.1|9178.1|9182.9|9177.9|9183.9|9178.9|9180.5|9175.5|183
1645655100000|2022-02-23 22:25:00|9183.1|9178.1|9183.2|9178.2|9183.7|9178.7|9182.1|9177.1|146
1645655400000|2022-02-23 22:30:00|9183.1|9178.1|9184.6|9179.6|9186.3|9181.3|9183.1|9178.1|206
1645655700000|2022-02-23 22:35:00|9184.4|9179.4|9184.9|9179.9|9186.7|9181.7|9182.7|9177.7|188
1645656000000|2022-02-23 22:40:00|9184.7|9179.7|9183.9|9178.9|9186.2|9181.2|9183.7|9178.7|203
1645656300000|2022-02-23 22:45:00|9184.8|9179.8|9185.8|9180.8|9187.5|9182.5|9183.3|9178.3|225
1645656600000|2022-02-23 22:50:00|9185.7|9180.7|9183.8|9178.8|9187.3|9182.3|9181|9176|365
1645656900000|2022-02-23 22:55:00|9183.6|9178.6|9184.5|9179.5|9185.9|9180.9|9182.2|9177.2|302
1645657200000|2022-02-23 23:00:00|9183.5|9178.5|9180.3|9177.7|9185.7|9180.7|9179.8|9176.5|507
1645657500000|2022-02-23 23:05:00|9180.5|9177.6|9177.3|9174.9|9181.3|9178.2|9176.4|9174|386
1645657800000|2022-02-23 23:10:00|9177.2|9174.8|9177.7|9175.3|9177.9|9175.4|9176.7|9174.1|93
1645658100000|2022-02-23 23:15:00|9177.6|9175.2|9177.2|9174.8|9177.7|9175.3|9177.1|9174.7|46
1645658400000|2022-02-23 23:20:00|9177.1|9174.7|9176.3|9173.9|9177.1|9174.7|9175.5|9173.1|109
1645658700000|2022-02-23 23:25:00|9176.1|9173.7|9175.8|9173.4|9176.7|9174.3|9175.7|9173.1|79
1645659000000|2022-02-23 23:30:00|9175.9|9173.5|9174.7|9172.3|9175.9|9173.5|9174.5|9172.1|140
1645659300000|2022-02-23 23:35:00|9174.9|9172.5|9176.5|9174.1|9176.7|9174.3|9174.6|9172.2|144
1645659600000|2022-02-23 23:40:00|9176.4|9174|9176.2|9173.8|9176.9|9174.6|9175.5|9173.1|112
1645659900000|2022-02-23 23:45:00|9176.1|9173.7|9177.1|9174.7|9177.4|9175.2|9176.1|9173.7|91
1645660200000|2022-02-23 23:50:00|9177|9174.6|9177.8|9175.4|9178.8|9176.4|9176.8|9174.4|100
1645660500000|2022-02-23 23:55:00|9177.5|9175.1|9176.1|9174.6|9177.7|9175.9|9176.1|9174.1|99
1645660800000|2022-02-24 00:00:00|9176.7|9174.3|9176.3|9173.9|9177.1|9175|9174.8|9172.8|192
1645661100000|2022-02-24 00:05:00|9176.4|9174|9177.5|9175.1|9177.5|9175.2|9175|9172.9|197
1645661400000|2022-02-24 00:10:00|9177.4|9175|9175.7|9173.3|9178.3|9175.9|9175.5|9173.1|261
1645661700000|2022-02-24 00:15:00|9175.8|9173.4|9176.7|9174.3|9176.8|9174.7|9175.2|9172.9|225
1645662000000|2022-02-24 00:20:00|9177|9174.6|9175.8|9173.4|9177.1|9175|9175|9172.9|151
1645662300000|2022-02-24 00:25:00|9175.9|9173.5|9176.1|9173.7|9176.6|9174.2|9173.7|9171.3|327
1645662600000|2022-02-24 00:30:00|9176.2|9173.8|9174.8|9172.4|9176.3|9173.9|9173.9|9171.5|283
1645662900000|2022-02-24 00:35:00|9174.9|9172.5|9174.8|9172.4|9176|9173.8|9174.4|9172|257
1645663200000|2022-02-24 00:40:00|9174.7|9172.3|9175.9|9173.5|9177.5|9175.1|9173.9|9172.1|298
1645663500000|2022-02-24 00:45:00|9175.8|9173.4|9178.1|9175.7|9178.5|9176.1|9175.4|9173.1|229
1645663800000|2022-02-24 00:50:00|9178.2|9175.8|9180.8|9178.4|9181.4|9179|9177.8|9175.6|514
1645664100000|2022-02-24 00:55:00|9180.7|9178.3|9181.7|9179.3|9182.4|9180|9180.1|9177.7|394
1645664400000|2022-02-24 01:00:00|9181.4|9179|9181.4|9179|9182|9179.6|9179.4|9177|474
1645664700000|2022-02-24 01:05:00|9181.5|9179.1|9182.3|9179.9|9182.4|9180|9180.4|9178|335
1645665000000|2022-02-24 01:10:00|9182.4|9180|9184.6|9182.2|9185|9182.6|9181.5|9179.1|280
1645665300000|2022-02-24 01:15:00|9184.7|9182.3|9184.6|9182.2|9186|9183.9|9184.3|9181.9|236
1645665600000|2022-02-24 01:20:00|9184.7|9182.3|9184.3|9181.9|9187|9184.6|9184.3|9181.9|305
1645665900000|2022-02-24 01:25:00|9184.4|9182|9184.6|9182.2|9186.6|9184.2|9184.2|9181.8|334
1645666200000|2022-02-24 01:30:00|9184.7|9182.3|9185.1|9182.7|9186.4|9184|9183.8|9181.4|379
1645666500000|2022-02-24 01:35:00|9185|9182.6|9184.1|9181.7|9185.7|9183.3|9183.1|9180.7|238
1645666800000|2022-02-24 01:40:00|9184|9181.6|9186.7|9184.3|9186.9|9184.9|9184|9181.6|303
1645667100000|2022-02-24 01:45:00|9186.6|9184.2|9188.2|9185.8|9188.6|9186.6|9185.2|9183|266
1645667400000|2022-02-24 01:50:00|9188.1|9185.7|9187.5|9185.1|9188.6|9186.2|9184.8|9182.4|434
1645667700000|2022-02-24 01:55:00|9187.4|9185|9187.4|9185|9189.2|9186.8|9187|9184.7|335
1645668000000|2022-02-24 02:00:00|9187.1|9185.6|9189|9186.6|9189.7|9187.3|9186|9184|329
1645668300000|2022-02-24 02:05:00|9189.1|9186.7|9188.3|9185.9|9189.3|9187.1|9187.3|9184.9|297
1645668600000|2022-02-24 02:10:00|9188.2|9185.8|9187.4|9185|9189.2|9187.1|9187.2|9184.8|225
1645668900000|2022-02-24 02:15:00|9187.3|9184.9|9187.3|9184.9|9188.3|9186.3|9187.3|9184.9|185
1645669200000|2022-02-24 02:20:00|9187.4|9185|9189.6|9187.2|9189.8|9187.7|9187.2|9184.8|204
1645669500000|2022-02-24 02:25:00|9189.5|9187.1|9188.1|9185.7|9190.5|9188.1|9187.1|9184.7|257
1645669800000|2022-02-24 02:30:00|9187.8|9185.4|9188.8|9186.4|9189.4|9187|9187.6|9185.2|246
1645670100000|2022-02-24 02:35:00|9189.4|9187|9188|9185.6|9189.9|9187.5|9187.2|9184.8|288
1645670400000|2022-02-24 02:40:00|9187.7|9185.3|9187.9|9186.4|9188.5|9186.4|9187.3|9185.2|231
1645670700000|2022-02-24 02:45:00|9187.8|9186.3|9187|9184.6|9188.5|9186.4|9186.5|9184.1|268
1645671000000|2022-02-24 02:50:00|9186.9|9184.5|9186.7|9184.3|9190.9|9189.3|9184.5|9182.1|1135
1645671300000|2022-02-24 02:55:00|9186.8|9184.4|9187.9|9185.5|9191.1|9189|9186.4|9184|1137
1645671600000|2022-02-24 03:00:00|9188.1|9185.7|9183|9180.6|9189.2|9186.8|9181.1|9178.7|1208
1645671900000|2022-02-24 03:05:00|9182.9|9180.5|9179.1|9176.7|9183.6|9181.3|9177|9174.6|1090
1645672200000|2022-02-24 03:10:00|9179.2|9176.8|9178.7|9176.3|9181.6|9179.6|9178|9175.8|1006
1645672500000|2022-02-24 03:15:00|9178.8|9176.4|9180.3|9177.9|9180.9|9178.5|9176.7|9174.2|651
1645672800000|2022-02-24 03:20:00|9180.4|9178|9177.8|9175.4|9181|9178.6|9176.4|9174|894
1645673100000|2022-02-24 03:25:00|9177.9|9175.5|9178.2|9175.8|9179.7|9177.3|9174.8|9172.4|941
1645673400000|2022-02-24 03:30:00|9178.1|9175.7|9176.6|9174.2|9180.7|9177.8|9175.7|9173.3|771
1645673700000|2022-02-24 03:35:00|9176.5|9174.1|9176.3|9173.9|9179.5|9177.1|9176|9173.6|805
1645674000000|2022-02-24 03:40:00|9176.4|9174|9179.2|9176.8|9182|9179.6|9173.8|9171.5|1104
1645674300000|2022-02-24 03:45:00|9179.3|9176.9|9182.7|9180.3|9184.6|9182.2|9178.3|9175.9|962
1645674600000|2022-02-24 03:50:00|9182.8|9180.4|9179.7|9177.3|9184.6|9182.2|9179.3|9176.9|859
1645674900000|2022-02-24 03:55:00|9179.5|9177.1|9179.7|9177.3|9181|9178.6|9177.8|9175.4|934
1645675200000|2022-02-24 04:00:00|9179.8|9177.4|9179.2|9176.8|9180.6|9178.2|9175.5|9173.1|1132
1645675500000|2022-02-24 04:05:00|9179.1|9176.7|9177.7|9175.3|9180.2|9177.8|9176.3|9173.9|987
1645675800000|2022-02-24 04:10:00|9177.5|9175.1|9177.8|9175.4|9182.3|9179.9|9177|9174.6|1196
1645676100000|2022-02-24 04:15:00|9177.9|9175.5|9181.1|9178.7|9184|9182|9177.2|9174.8|1223
1645676400000|2022-02-24 04:20:00|9181|9178.6|9188.2|9185.8|9188.6|9186.2|9180.9|9178.5|986
1645676700000|2022-02-24 04:25:00|9188|9185.6|9187.9|9185.5|9188.6|9186.3|9186.3|9184.1|872
1645677000000|2022-02-24 04:30:00|9187.8|9185.4|9189.6|9187.2|9189.8|9187.7|9185.5|9183.2|913
1645677300000|2022-02-24 04:35:00|9189.7|9187.3|9187.4|9185|9191.8|9189.4|9185|9182.6|782
1645677600000|2022-02-24 04:40:00|9187.5|9185.1|9193.1|9190.7|9193.5|9191.1|9186.6|9184.2|731
1645677900000|2022-02-24 04:45:00|9192.8|9190.4|9191.4|9189|9193.8|9191.5|9190.8|9188.4|602
1645678200000|2022-02-24 04:50:00|9191.7|9189.3|9191|9188.6|9192.9|9190.5|9188.5|9186.2|774
1645678500000|2022-02-24 04:55:00|9191.1|9188.7|9189.3|9186.9|9192.2|9189.8|9187.5|9185|1180
1645678800000|2022-02-24 05:00:00|9189.6|9187.2|9188.6|9186.2|9190.6|9188.2|9187.9|9185.7|1108
1645679100000|2022-02-24 05:05:00|9188.5|9186.1|9185.9|9183.5|9189.6|9187.3|9185.4|9183|954
1645679400000|2022-02-24 05:10:00|9186|9183.6|9189|9187|9190|9187.6|9185.6|9183.2|825
1645679700000|2022-02-24 05:15:00|9189.3|9186.6|9189|9186.6|9189.9|9187.5|9187.8|9185.5|679
1645680000000|2022-02-24 05:20:00|9188.9|9186.5|9187.6|9185.2|9189.4|9187.2|9187.1|9184.7|841
1645680300000|2022-02-24 05:25:00|9187.5|9185.1|9185.7|9183.3|9189.3|9187|9185.3|9182.9|931
1645680600000|2022-02-24 05:30:00|9185.8|9183.4|9184.2|9181.8|9187.6|9185.2|9183.8|9181.4|958
1645680900000|2022-02-24 05:35:00|9184.1|9181.7|9186.7|9184.3|9187.1|9184.7|9182.2|9179.8|746
1645681200000|2022-02-24 05:40:00|9186.8|9184.4|9184.5|9182.1|9187|9184.6|9184.2|9181.8|702
1645681500000|2022-02-24 05:45:00|9184.6|9182.2|9185.8|9183.4|9187.4|9184.8|9184.3|9181.9|682
1645681800000|2022-02-24 05:50:00|9185.7|9183.3|9186|9183.6|9186.8|9184.5|9184.2|9181.8|724
1645682100000|2022-02-24 05:55:00|9186.1|9183.7|9185.5|9183.1|9187.2|9185|9185.1|9182.7|823
1645682400000|2022-02-24 06:00:00|9185.4|9183|9185.9|9183.5|9187.1|9184.7|9183.6|9181.2|857
1645682700000|2022-02-24 06:05:00|9185.8|9183.4|9187.5|9185.1|9188.3|9185.3|9184.3|9181.9|812
1645683000000|2022-02-24 06:10:00|9187.6|9185.2|9187|9184.6|9189.6|9187.1|9186.1|9183.7|998
1645683300000|2022-02-24 06:15:00|9187.1|9184.7|9185.5|9183.1|9187.6|9184.8|9183.5|9181.2|957
1645683600000|2022-02-24 06:20:00|9185.6|9183.2|9185.3|9183.4|9187.4|9185|9184.6|9182.3|756
1645683900000|2022-02-24 06:25:00|9185.5|9183.1|9181.4|9179|9186.5|9184.1|9181.3|9178.9|798
1645684200000|2022-02-24 06:30:00|9181.5|9179.1|9180.1|9177.7|9182.4|9180|9179.2|9176.8|806
1645684500000|2022-02-24 06:35:00|9180.2|9177.8|9181.9|9179.5|9183.2|9180.8|9178.7|9176.3|992
1645684800000|2022-02-24 06:40:00|9181.8|9179.4|9182|9179.6|9182.7|9180.3|9179.7|9177.3|642
1645685100000|2022-02-24 06:45:00|9181.9|9179.5|9176.5|9174.1|9182.1|9179.7|9176.2|9173.8|782
1645685400000|2022-02-24 06:50:00|9176.6|9174.2|9178.7|9176.3|9179.8|9177.2|9175.3|9172.9|683
1645685700000|2022-02-24 06:55:00|9178.8|9176.4|9178.8|9176.4|9181.4|9179|9177.9|9175.6|685
1645686000000|2022-02-24 07:00:00|9178.5|9176.1|9181.9|9179.5|9183.5|9181.1|9176.7|9174.3|1038
1645686300000|2022-02-24 07:05:00|9182.3|9179.9|9183.8|9181.4|9186.2|9183.8|9181.6|9179.2|1133
1645686600000|2022-02-24 07:10:00|9183.7|9181.3|9182.4|9180|9184.8|9182.4|9181.5|9179.1|1066
1645686900000|2022-02-24 07:15:00|9182.5|9180.1|9184.4|9182|9185.1|9182.7|9181.2|9178.8|1041
1645687200000|2022-02-24 07:20:00|9184.7|9182.3|9185.4|9183|9189.4|9187.1|9183.7|9181.3|1074
1645687500000|2022-02-24 07:25:00|9185.5|9183.1|9190.3|9187.9|9191|9188.4|9185.4|9183|984
1645687800000|2022-02-24 07:30:00|9190.2|9187.8|9197|9194.6|9197.8|9195.4|9188.8|9186.4|927
1645688100000|2022-02-24 07:35:00|9197.1|9194.7|9197.5|9195.6|9200.7|9198.3|9195.5|9193.1|1020
1645688400000|2022-02-24 07:40:00|9197.8|9195.4|9198.5|9196.1|9200.7|9198.3|9194.3|9192|954
1645688700000|2022-02-24 07:45:00|9198.4|9196|9198.6|9196.2|9200.5|9198.1|9196.9|9194.5|960
1645689000000|2022-02-24 07:50:00|9198.7|9196.3|9200.8|9198.4|9200.8|9198.4|9197.3|9194.9|941
1645689300000|2022-02-24 07:55:00|9200.9|9198.5|9197.1|9194.7|9203.7|9201.3|9195.8|9193.4|896
1645689600000|2022-02-24 08:00:00|9197|9194.6|9203.1|9200.7|9203.2|9200.8|9195.2|9192.8|808
1645689900000|2022-02-24 08:05:00|9203.4|9201.3|9199.5|9197.1|9205.3|9203|9199.4|9197|851
1645690200000|2022-02-24 08:10:00|9199.3|9196.9|9203.7|9201.3|9204|9201.6|9197.1|9194.7|825
1645690500000|2022-02-24 08:15:00|9203.8|9201.4|9207.8|9205.4|9208.2|9205.4|9200.7|9198.5|1171
1645690800000|2022-02-24 08:20:00|9207.9|9205.5|9214.7|9212.3|9217.5|9214.6|9207.9|9205.5|1391
1645691100000|2022-02-24 08:25:00|9214.8|9212.4|9203.3|9200.9|9214.9|9212.5|9202.6|9200.3|1171
1645691400000|2022-02-24 08:30:00|9203|9200.6|9207.1|9204.7|9208.7|9206.3|9201.4|9198.7|957
1645691700000|2022-02-24 08:35:00|9207|9204.6|9208.3|9205.9|9211.5|9209.1|9205.7|9203.3|1016
1645692000000|2022-02-24 08:40:00|9208.5|9206.1|9211.8|9209.4|9213.7|9211.3|9205.6|9203.2|1005
1645692300000|2022-02-24 08:45:00|9211.9|9209.5|9203.4|9201|9212.2|9210|9202.7|9200.3|1084
1645692600000|2022-02-24 08:50:00|9203.2|9200.8|9204.1|9201.7|9205.5|9203.3|9201.2|9198.8|936
1645692900000|2022-02-24 08:55:00|9204.2|9201.8|9200.8|9198.4|9205.6|9203.2|9199.5|9197.1|1029
1645693200000|2022-02-24 09:00:00|9200.5|9198.1|9201.2|9198.8|9201.9|9199.5|9197|9194.6|855
1645693500000|2022-02-24 09:05:00|9201.1|9198.7|9201.2|9198.8|9202.9|9200.5|9198.5|9196.1|1066
1645693800000|2022-02-24 09:10:00|9201.3|9198.9|9200.5|9198.1|9202.2|9199.8|9196.8|9194.4|1246
1645694100000|2022-02-24 09:15:00|9200.4|9198|9202.5|9200.1|9205.6|9202.5|9200.3|9197.9|1247
1645694400000|2022-02-24 09:20:00|9202.6|9200.2|9211.3|9208.9|9212.8|9210.5|9202|9199.6|1206
1645694700000|2022-02-24 09:25:00|9211.2|9208.8|9211.3|9208.9|9213.3|9211.3|9206.8|9204.4|975
1645695000000|2022-02-24 09:30:00|9211.2|9208.8|9213.7|9211.3|9214.1|9211.7|9210.4|9208|820
1645695300000|2022-02-24 09:35:00|9214|9211.6|9212.8|9210.4|9216.2|9213.9|9212|9209.6|824
1645695600000|2022-02-24 09:40:00|9212.6|9210.2|9215.6|9213.2|9216.8|9214.4|9210.5|9208.1|1064
1645695900000|2022-02-24 09:45:00|9215.7|9213.3|9213.2|9210.8|9216.9|9214.5|9212.4|9210.1|1254
1645696200000|2022-02-24 09:50:00|9213.1|9210.7|9212.1|9209.7|9216.4|9214.2|9208.2|9205.8|1155
1645696500000|2022-02-24 09:55:00|9211.9|9209.5|9215.2|9212.8|9216.9|9214.5|9211.8|9209.4|942
1645696800000|2022-02-24 10:00:00|9215.1|9212.7|9220.7|9218.3|9223|9220.6|9213.6|9211.2|1245
1645697100000|2022-02-24 10:05:00|9220.6|9218.2|9215.8|9213.4|9221.7|9219.5|9215.6|9213.2|1285
1645697400000|2022-02-24 10:10:00|9215.7|9213.3|9217.3|9214.9|9217.5|9215.1|9215.4|9213|865
1645697700000|2022-02-24 10:15:00|9217.4|9215|9223.5|9221.1|9223.9|9221.5|9216.9|9214.5|999
1645698000000|2022-02-24 10:20:00|9223.4|9221|9216.9|9214.5|9225.1|9222.7|9216.9|9214.5|1197
1645698300000|2022-02-24 10:25:00|9216.6|9214.2|9221.6|9219.2|9221.6|9219.2|9216|9213.6|1133
1645698600000|2022-02-24 10:30:00|9221.5|9219.1|9227.1|9224.7|9229.5|9227.1|9220.3|9217.9|1054
1645698900000|2022-02-24 10:35:00|9227.2|9224.8|9226.8|9224.4|9229.7|9227.3|9225.4|9223|1119
1645699200000|2022-02-24 10:40:00|9226.9|9224.5|9230.1|9227.7|9230.7|9228.4|9225.4|9223|830
1645699500000|2022-02-24 10:45:00|9230.2|9227.8|9237.1|9234.7|9237.1|9235|9229.5|9227.1|914
1645699800000|2022-02-24 10:50:00|9237|9234.6|9244.8|9242.4|9245|9242.6|9235.1|9232.7|914
1645700100000|2022-02-24 10:55:00|9244.7|9242.3|9246.8|9244.4|9247.9|9245.7|9242.8|9240.6|941
1645700400000|2022-02-24 11:00:00|9246.5|9244.1|9244.6|9242.2|9248.7|9246.7|9242.1|9239.7|913
1645700700000|2022-02-24 11:05:00|9245|9242.6|9233.9|9231.5|9245.5|9243.1|9233.6|9231.2|1127
1645701000000|2022-02-24 11:10:00|9234|9231.6|9235.9|9233.5|9235.9|9233.7|9231.1|9228.7|1219
1645701300000|2022-02-24 11:15:00|9235.8|9233.4|9239.4|9237|9240.6|9238.2|9233.7|9231.3|1187
1645701600000|2022-02-24 11:20:00|9239.5|9237.1|9235.1|9232.7|9240.3|9237.7|9233.4|9231.3|1058
1645701900000|2022-02-24 11:25:00|9235|9232.6|9238.5|9236.1|9240.7|9238.3|9234.5|9232.1|1054
1645702200000|2022-02-24 11:30:00|9238.6|9236.2|9240.4|9238|9241.5|9239.2|9238.2|9235.8|849
1645702500000|2022-02-24 11:35:00|9240.3|9237.9|9236.7|9234.3|9242.2|9239.8|9235.2|9232.8|804
1645702800000|2022-02-24 11:40:00|9236.8|9234.4|9235.5|9233.1|9239.6|9237.2|9233.1|9230.7|1014
1645703100000|2022-02-24 11:45:00|9235.7|9233.3|9234.1|9231.7|9236.3|9233.9|9232.3|9229.9|965
1645703400000|2022-02-24 11:50:00|9234.2|9231.8|9234.1|9231.7|9236.4|9234|9233.3|9230.9|1068
1645703700000|2022-02-24 11:55:00|9233.9|9231.5|9234.3|9231.9|9236.1|9233.7|9233.2|9230.8|948
1645704000000|2022-02-24 12:00:00|9234.1|9231.7|9235.2|9232.8|9235.9|9233.5|9233.6|9231.2|1133
1645704300000|2022-02-24 12:05:00|9235|9233.1|9239|9236.6|9240.1|9237.3|9235|9232.6|901
1645704600000|2022-02-24 12:10:00|9239.1|9236.7|9234.1|9231.7|9239.6|9237.2|9232.9|9230.5|1024
1645704900000|2022-02-24 12:15:00|9234.2|9231.8|9231.2|9228.8|9234.3|9231.9|9229.9|9227.5|689
1645705200000|2022-02-24 12:20:00|9231.4|9229|9229.4|9227|9232.1|9229.7|9228.7|9226.3|789
1645705500000|2022-02-24 12:25:00|9229.5|9227.1|9222.5|9220.1|9230.6|9228.2|9222.5|9220.1|1013
1645705800000|2022-02-24 12:30:00|9222.4|9220|9218.1|9215.7|9222.9|9220.5|9216|9213.7|875
1645706100000|2022-02-24 12:35:00|9218|9215.6|9217.5|9215.1|9222.3|9219.9|9216.5|9214.1|1130
1645706400000|2022-02-24 12:40:00|9217.6|9215.2|9224.8|9222.4|9226|9223.6|9216.2|9213.8|1084
1645706700000|2022-02-24 12:45:00|9224.9|9222.5|9223.3|9220.9|9226.8|9224.4|9220.5|9218.1|1148
1645707000000|2022-02-24 12:50:00|9223.4|9221|9224.8|9222.4|9226|9223.6|9222.1|9219.7|1129
1645707300000|2022-02-24 12:55:00|9224.6|9222.2|9227.3|9224.9|9229.4|9227|9224.1|9221.7|947
1645707600000|2022-02-24 13:00:00|9227.4|9225|9235.9|9233.5|9235.9|9233.5|9224.1|9221.7|1123
1645707900000|2022-02-24 13:05:00|9235.5|9233.1|9240.4|9238|9241.2|9238.8|9235|9232.6|1010
1645708200000|2022-02-24 13:10:00|9240.1|9237.7|9245.4|9243|9245.8|9243.4|9238.4|9236|1072
1645708500000|2022-02-24 13:15:00|9245.6|9243.2|9238.4|9236|9247.3|9244.9|9238.1|9235.5|1061
1645708800000|2022-02-24 13:20:00|9237.7|9235.3|9237.1|9234.7|9239.2|9236.8|9235.1|9232.7|1082
1645709100000|2022-02-24 13:25:00|9237.2|9234.8|9239|9236.2|9240.5|9237.9|9235.2|9232.8|1039
1645709400000|2022-02-24 13:30:00|9239.2|9236|9234.4|9232|9241.5|9239|9231.4|9229|1271
1645709700000|2022-02-24 13:35:00|9234.5|9232.1|9233|9230.6|9234.6|9232.2|9229|9227|1110
1645710000000|2022-02-24 13:40:00|9232.8|9230.4|9234.3|9231.9|9236.5|9234.3|9232|9229.6|814
1645710300000|2022-02-24 13:45:00|9234.2|9231.8|9240.6|9238.2|9241.6|9239.2|9233.9|9231.5|1075
1645710600000|2022-02-24 13:50:00|9240.5|9238.1|9241.3|9238.9|9245.2|9242.8|9236.6|9234.3|1068
1645710900000|2022-02-24 13:55:00|9241.2|9238.8|9234.1|9231.7|9243.8|9241.7|9232.8|9230.4|1219
1645711200000|2022-02-24 14:00:00|9234.2|9231.8|9232.6|9230.6|9238.2|9235.8|9232.2|9229.8|1320
1645711500000|2022-02-24 14:05:00|9232.7|9230.3|9222.5|9220.1|9234.1|9231.7|9222.5|9220.1|1121
1645711800000|2022-02-24 14:10:00|9223|9220.6|9227.2|9224.8|9227.9|9225.8|9220.8|9218.4|1165
1645712100000|2022-02-24 14:15:00|9227.3|9224.9|9228.7|9226.3|9237.9|9235.5|9226.7|9224.3|1254
1645712400000|2022-02-24 14:20:00|9228.8|9226.4|9222.1|9219.7|9228.9|9226.5|9221.1|9218.7|1229
1645712700000|2022-02-24 14:25:00|9222.2|9219.8|9223.1|9220.7|9224.1|9221.7|9220|9217.6|980
1645713000000|2022-02-24 14:30:00|9224.1|9221.7|9228.8|9226.4|9230.1|9227.7|9223.2|9220.8|792
1645713300000|2022-02-24 14:35:00|9228.9|9226.5|9225.8|9223.4|9234.4|9232.2|9223.1|9220.7|889
1645713600000|2022-02-24 14:40:00|9225.9|9223.5|9239.2|9236.8|9239.4|9237|9225.6|9223.2|827
1645713900000|2022-02-24 14:45:00|9239.4|9237|9241.1|9238.7|9247|9244.3|9239.1|9236.7|949
1645714200000|2022-02-24 14:50:00|9241|9238.6|9248.5|9246.1|9248.8|9246.4|9238.9|9237|1178
1645714500000|2022-02-24 14:55:00|9248.3|9245.9|9245.7|9243.3|9249.1|9246.7|9239.9|9237.5|1214
1645714800000|2022-02-24 15:00:00|9245.5|9243.1|9249.2|9246.8|9251|9248.6|9244.4|9241.5|1305
1645715100000|2022-02-24 15:05:00|9249.1|9246.7|9255.5|9253.1|9257.4|9255.3|9247.9|9245.5|1214
1645715400000|2022-02-24 15:10:00|9255.6|9253.2|9258.8|9256.4|9259.1|9256.8|9255.6|9253.2|1064
1645715700000|2022-02-24 15:15:00|9258.9|9256.5|9262.1|9259.7|9263.4|9261|9257.7|9255.3|1128
1645716000000|2022-02-24 15:20:00|9262.2|9259.8|9261.3|9258.9|9266.8|9264.4|9260.6|9258.2|1063
1645716300000|2022-02-24 15:25:00|9261.2|9258.8|9266.2|9263.8|9267.5|9265.1|9260.6|9258.2|978
1645716600000|2022-02-24 15:30:00|9266.4|9264|9254.6|9252.2|9267.6|9265.3|9253.2|9250.8|1178
1645716900000|2022-02-24 15:35:00|9254.7|9252.3|9258.4|9256|9258.7|9256.3|9253.6|9251.2|868
1645717200000|2022-02-24 15:40:00|9258.1|9255.7|9261|9258.6|9264.3|9261.9|9257.2|9255|994
1645717500000|2022-02-24 15:45:00|9260.9|9258.5|9263.2|9260.8|9265.7|9263.3|9260.5|9258.1|1034
1645717800000|2022-02-24 15:50:00|9263.3|9260.9|9269.9|9267.5|9271.8|9269.4|9263.1|9260.7|855
1645718100000|2022-02-24 15:55:00|9270|9267.6|9285.3|9282.9|9286.4|9284.3|9268.4|9266.4|963
1645718400000|2022-02-24 16:00:00|9285.1|9282.7|9286.7|9284.3|9290.4|9288.3|9281.2|9278.8|1319
1645718700000|2022-02-24 16:05:00|9286.8|9284.4|9274.8|9272.4|9288|9285.6|9272.1|9269.7|1238
1645719000000|2022-02-24 16:10:00|9274.9|9272.5|9269.9|9267.5|9278.3|9275.9|9269.2|9266.8|1432
1645719300000|2022-02-24 16:15:00|9269.5|9267.1|9273.5|9271.1|9273.9|9271.5|9263.2|9260.8|1302
1645719600000|2022-02-24 16:20:00|9273.4|9270.9|9275.3|9272.9|9280.5|9278.3|9271.9|9269.5|1118
1645719900000|2022-02-24 16:25:00|9275.7|9273.3|9269.6|9267.2|9275.9|9273.5|9265.4|9263|1010
1645720200000|2022-02-24 16:30:00|9269|9266.6|9266.6|9264.2|9269.7|9267.3|9265.5|9263.1|923
1645720500000|2022-02-24 16:35:00|9266.5|9264.1|9267.8|9265.4|9270.5|9268.1|9264.9|9262.5|876
1645720800000|2022-02-24 16:40:00|9267.6|9265.2|9268.2|9265.8|9271.1|9268.7|9267.1|9264.7|867
1645721100000|2022-02-24 16:45:00|9268.3|9265.9|9269.3|9266.9|9272.7|9270.3|9267.1|9265|1004
1645721400000|2022-02-24 16:50:00|9269.2|9266.8|9265.9|9263.5|9270.7|9268.3|9265.5|9263.1|1104
1645721700000|2022-02-24 16:55:00|9265.8|9263.4|9270.1|9267.7|9271|9268.8|9265.7|9263.3|961
1645722000000|2022-02-24 17:00:00|9269.9|9267.5|9267.4|9265|9270.1|9267.7|9266|9263.8|867
1645722300000|2022-02-24 17:05:00|9267.2|9264.8|9270.3|9267.9|9271.5|9269.1|9266.5|9264.1|882
1645722600000|2022-02-24 17:10:00|9270.2|9267.8|9261.6|9259.2|9270.3|9267.9|9261.4|9259|847
1645722900000|2022-02-24 17:15:00|9261.5|9259.1|9258.1|9255.7|9262.8|9260.4|9257.4|9255.2|748
1645723200000|2022-02-24 17:20:00|9258.3|9255.9|9255.3|9252.9|9260.5|9258.1|9254.8|9252.6|791
1645723500000|2022-02-24 17:25:00|9255.4|9253|9248.4|9246|9257.3|9254.9|9247.1|9244.7|946
1645723800000|2022-02-24 17:30:00|9248.6|9246.2|9250.5|9248.1|9251.8|9249.4|9248.4|9246|1011
1645724100000|2022-02-24 17:35:00|9250.3|9248.4|9255.9|9253.5|9256.5|9254.1|9249.7|9247.7|858
1645724400000|2022-02-24 17:40:00|9255.8|9253.4|9257.6|9255.2|9259.1|9256.8|9254.9|9252.5|864
1645724700000|2022-02-24 17:45:00|9257.5|9255.1|9257.3|9254.9|9260|9257.6|9256.3|9254.1|818
1645725000000|2022-02-24 17:50:00|9257.4|9255|9258.3|9255.9|9259.5|9257.1|9256.6|9254.2|921
1645725300000|2022-02-24 17:55:00|9258|9255.6|9258.4|9256|9260.2|9258|9257.1|9254.7|922
1645725600000|2022-02-24 18:00:00|9258.6|9256.2|9259.3|9256.9|9262.2|9260.2|9257.5|9255.1|1026
1645725900000|2022-02-24 18:05:00|9259.2|9256.8|9260.9|9258.5|9261.1|9258.7|9256.6|9254.2|822
1645726200000|2022-02-24 18:10:00|9261|9258.6|9255.9|9253.5|9261.5|9259.1|9253.4|9251|868
1645726500000|2022-02-24 18:15:00|9255.8|9253.4|9252.9|9250.5|9258.4|9256.1|9252.8|9250.4|935
1645726800000|2022-02-24 18:20:00|9253|9250.6|9254.7|9252.3|9255.5|9253.5|9252.6|9250.3|815
1645727100000|2022-02-24 18:25:00|9254.8|9252.4|9253.9|9251.5|9255.6|9253.2|9252.8|9250.4|728
1645727400000|2022-02-24 18:30:00|9254|9251.6|9255.1|9252.7|9256.6|9254.2|9252.5|9250.1|709
1645727700000|2022-02-24 18:35:00|9255|9252.6|9256.8|9254.4|9257.4|9255|9254.6|9252.2|859
1645728000000|2022-02-24 18:40:00|9256.6|9254.2|9254.8|9252.4|9259|9256.6|9253.7|9251.6|728
1645728300000|2022-02-24 18:45:00|9254.9|9252.5|9252.4|9250|9255.5|9253.3|9249.7|9247.3|917
1645728600000|2022-02-24 18:50:00|9252.5|9250.1|9247.2|9244.8|9252.5|9250.1|9245.3|9243.1|1380
1645728900000|2022-02-24 18:55:00|9247.3|9244.9|9249.4|9247|9250.8|9248.4|9244.2|9241.8|1295
1645729200000|2022-02-24 19:00:00|9249.5|9247.1|9248.5|9246.1|9252.5|9250.1|9247.3|9244.9|1430
1645729500000|2022-02-24 19:05:00|9248.4|9246|9249.7|9247.3|9250.7|9248.3|9247.6|9245.4|1293
1645729800000|2022-02-24 19:10:00|9249.6|9247.2|9251.8|9249.4|9251.9|9249.5|9248.8|9246.4|1191
1645730100000|2022-02-24 19:15:00|9251.9|9249.5|9254.2|9251.8|9255.7|9253.3|9250.4|9248|1042
1645730400000|2022-02-24 19:20:00|9254.3|9251.9|9258.3|9255.9|9259.6|9257.2|9254|9251.6|985
1645730700000|2022-02-24 19:25:00|9258.2|9255.8|9262.6|9260.2|9265.2|9262.8|9257.7|9255.3|944
1645731000000|2022-02-24 19:30:00|9262.7|9260.3|9263.3|9260.9|9264.4|9262|9260.4|9258.3|806
1645731300000|2022-02-24 19:35:00|9263.5|9261.1|9252.9|9250.5|9264.2|9261.8|9252.7|9250.4|1095
1645731600000|2022-02-24 19:40:00|9252.7|9250.3|9251|9248.6|9255.7|9253.3|9250.4|9248|1110
1645731900000|2022-02-24 19:45:00|9251.2|9248.8|9252.5|9250.1|9253.9|9251.5|9249.9|9247.5|850
1645732200000|2022-02-24 19:50:00|9252.4|9250|9255.5|9253.1|9255.6|9253.2|9250.3|9247.9|828
1645732500000|2022-02-24 19:55:00|9255.4|9253|9261.5|9259.1|9262.7|9260.7|9253.9|9251.7|970
1645732800000|2022-02-24 20:00:00|9261.3|9258.9|9260|9257.6|9262.5|9260.3|9258.3|9255.4|971
1645733100000|2022-02-24 20:05:00|9259.9|9257.5|9256.8|9254.4|9260.6|9258.3|9256.4|9253.7|901
1645733400000|2022-02-24 20:10:00|9256.9|9254.5|9253.4|9251|9257.9|9255.3|9252.5|9250.4|825
1645733700000|2022-02-24 20:15:00|9253.5|9251.1|9248.7|9246.3|9254.6|9252.2|9248.3|9245.9|784
1645734000000|2022-02-24 20:20:00|9249|9246.6|9251.5|9249.1|9252.2|9250.3|9248.3|9245.9|649
1645734300000|2022-02-24 20:25:00|9251.1|9248.7|9250.7|9248.3|9252.3|9250|9245.2|9242.9|996
1645734600000|2022-02-24 20:30:00|9250.8|9248.4|9251.5|9249.1|9252.7|9250.3|9248.5|9246.1|1048
1645734900000|2022-02-24 20:35:00|9251.3|9248.9|9251.8|9249.4|9253.8|9251.4|9249.5|9247.1|1035
1645735200000|2022-02-24 20:40:00|9251.9|9249.5|9250.9|9248.5|9252.2|9249.8|9249.2|9246.8|762
1645735500000|2022-02-24 20:45:00|9250.8|9248.4|9252.1|9249.7|9253.1|9250.7|9250.1|9247.7|632
1645735800000|2022-02-24 20:50:00|9252|9249.6|9248.8|9246.4|9252.5|9250.1|9248.5|9246.1|498
1645736100000|2022-02-24 20:55:00|9248.9|9246.5|9252.5|9250.1|9254.1|9251.7|9248.9|9246.5|672
1645736400000|2022-02-24 21:00:00|9252.3|9249.9|9252.6|9250.2|9254.8|9252.4|9252.2|9249.8|477
1645736700000|2022-02-24 21:05:00|9252.2|9249.8|9253.3|9250.9|9254.2|9251.8|9251.6|9249.2|314
1645737000000|2022-02-24 21:10:00|9253.4|9251|9255.7|9253.3|9256.2|9253.8|9252.9|9250.5|296
1645737300000|2022-02-24 21:15:00|9255.9|9253.5|9255.7|9253.3|9257.1|9254.7|9255.2|9253.1|195
1645737600000|2022-02-24 21:20:00|9255.6|9253.2|9255.5|9253.1|9256.5|9254.1|9253.7|9251.6|307
1645737900000|2022-02-24 21:25:00|9255.6|9253.2|9256.9|9254.5|9258|9255.2|9254.4|9251.9|451
1645738200000|2022-02-24 21:30:00|9256.6|9254.2|9255.7|9253.3|9257.5|9254.8|9254.5|9252.4|207
1645738500000|2022-02-24 21:35:00|9255.8|9253.4|9256.5|9254.1|9257.4|9255.2|9255.2|9252.8|180
1645738800000|2022-02-24 21:40:00|9256.8|9254.4|9256.2|9253.8|9258|9255.8|9255.2|9252.8|157
1645739100000|2022-02-24 21:45:00|9256|9253.6|9255.7|9253.3|9256.3|9253.9|9254.6|9252|246
1645739400000|2022-02-24 21:50:00|9255.8|9253.4|9256.1|9253.6|9256.7|9254.1|9254.5|9252|245
1645739700000|2022-02-24 21:55:00|9255.5|9253.1|9260.2|9255.2|9260.3|9255.3|9254.2|9250.1|419
1645740000000|2022-02-24 22:00:00|9260.4|9255.4|9260.4|9255.4|9260.6|9255.6|9257.8|9252.8|25
1645740300000|2022-02-24 22:05:00|9261.1|9256.1|9260.1|9255.1|9262.1|9257.1|9259.8|9254.8|51
1645740600000|2022-02-24 22:10:00|9258.3|9253.3|9255.8|9250.8|9264.6|9259.6|9255.8|9250.8|61
1645740900000|2022-02-24 22:15:00|9256|9251|9256.4|9251.4|9264.6|9259.6|9256|9251|128
1645741200000|2022-02-24 22:20:00|9260.1|9255.1|9256.5|9251.5|9261.2|9256.2|9255|9250|125
1645741500000|2022-02-24 22:25:00|9257.2|9252.2|9256.9|9251.9|9258.9|9253.9|9256.3|9251.3|82
1645741800000|2022-02-24 22:30:00|9258.9|9253.9|9259.5|9254.5|9260.4|9255.4|9254.6|9249.6|211
1645742100000|2022-02-24 22:35:00|9259.2|9254.2|9258.3|9253.3|9260.4|9255.4|9254|9249|174
1645742400000|2022-02-24 22:40:00|9257.4|9252.4|9258.2|9253.2|9259.2|9254.2|9254.1|9249.1|119
1645742700000|2022-02-24 22:45:00|9257.1|9252.1|9256.5|9251.5|9258.5|9253.5|9254.7|9249.7|138
1645743000000|2022-02-24 22:50:00|9258.1|9253.1|9258.2|9253.2|9258.3|9253.3|9256.5|9251.5|69
1645743300000|2022-02-24 22:55:00|9256.7|9251.7|9259|9254|9261.5|9256.5|9255.6|9250.6|107
1645743600000|2022-02-24 23:00:00|9259.3|9254.3|9252.8|9250.4|9260.5|9255.5|9252.7|9250.1|442
1645743900000|2022-02-24 23:05:00|9252.4|9250|9252.2|9249.2|9254.3|9251.8|9250.1|9247.4|350
1645744200000|2022-02-24 23:10:00|9251.8|9249.4|9251.4|9249|9252.6|9250.4|9251.2|9248.8|307
1645744500000|2022-02-24 23:15:00|9251.3|9248.9|9251.7|9249.8|9254.6|9251.1|9251.1|9248.2|311
1645744800000|2022-02-24 23:20:00|9252.5|9250.1|9250.8|9248.4|9252.6|9250.2|9250.3|9247.6|409
1645745100000|2022-02-24 23:25:00|9251.2|9248.9|9252.8|9250.4|9253.8|9250.9|9250.3|9246.6|251
1645745400000|2022-02-24 23:30:00|9252.6|9250.2|9254.6|9252.2|9255.4|9253|9252.3|9249.1|195
1645745700000|2022-02-24 23:35:00|9254.8|9252.4|9255.1|9252.7|9255.4|9253|9254.3|9252.1|144
1645746000000|2022-02-24 23:40:00|9254.9|9252.5|9258.3|9253.6|9258.6|9255.3|9254.6|9251.5|207
1645746300000|2022-02-24 23:45:00|9257.7|9255.3|9257.4|9255|9258.3|9255.3|9256.6|9253.7|169
1645746600000|2022-02-24 23:50:00|9257.3|9254.9|9258.2|9255.8|9258.9|9256.6|9257.1|9254.7|219
1645746900000|2022-02-24 23:55:00|9258.6|9256.2|9259.1|9256.7|9260.2|9257.8|9257.6|9255.2|217
1645747200000|2022-02-25 00:00:00|9259.3|9256.9|9259.4|9257|9261.2|9258.8|9258.6|9256.2|382
1645747500000|2022-02-25 00:05:00|9259|9256.6|9259.3|9256.9|9259.7|9257.3|9258.3|9256|237
1645747800000|2022-02-25 00:10:00|9259.4|9257|9259.5|9257.1|9260.8|9258.4|9258.6|9256.4|285
1645748100000|2022-02-25 00:15:00|9259.6|9257.2|9259.6|9257.2|9260.1|9257.7|9258.7|9256.3|205
1645748400000|2022-02-25 00:20:00|9259.3|9256.9|9254.1|9251.7|9259.5|9257.1|9254.1|9251.7|341
1645748700000|2022-02-25 00:25:00|9254.2|9251.8|9249.9|9247.5|9254.3|9251.9|9249.4|9247.1|524
1645749000000|2022-02-25 00:30:00|9249.6|9247.2|9246.5|9244.1|9250.2|9248.2|9245.3|9242.5|408
1645749300000|2022-02-25 00:35:00|9246.4|9244|9246.5|9244.1|9247.6|9245.2|9244.6|9242.2|449
1645749600000|2022-02-25 00:40:00|9246.3|9243.9|9246.7|9244.3|9247.6|9245.5|9245.2|9242.7|385
1645749900000|2022-02-25 00:45:00|9246.8|9244.4|9244.1|9241.7|9247.1|9245|9243.8|9241.4|305
1645750200000|2022-02-25 00:50:00|9244.2|9241.8|9246.2|9243.8|9247.2|9244.8|9243.6|9241.2|807
1645750500000|2022-02-25 00:55:00|9246.1|9243.7|9244.6|9242.4|9248.4|9246|9244.2|9242.2|749
1645750800000|2022-02-25 01:00:00|9244.2|9242.3|9247.9|9245.5|9247.9|9245.5|9243.1|9240.9|639
1645751100000|2022-02-25 01:05:00|9248.2|9245.8|9247.4|9245|9250.2|9247.8|9247|9244.7|688
1645751400000|2022-02-25 01:10:00|9247.3|9244.9|9245.1|9242.7|9249.1|9246.7|9244.7|9242.3|742
1645751700000|2022-02-25 01:15:00|9244.9|9242.5|9246.7|9244.3|9247.2|9244.8|9244.8|9242.2|558
1645752000000|2022-02-25 01:20:00|9246.6|9244.2|9254.8|9252.4|9255.1|9252.7|9245|9242.6|640
1645752300000|2022-02-25 01:25:00|9254.9|9252.5|9253.9|9251.5|9257|9254.6|9252.3|9250.1|843
1645752600000|2022-02-25 01:30:00|9253.8|9251.4|9253.8|9251.4|9256.1|9253.7|9251.6|9249.2|685
1645752900000|2022-02-25 01:35:00|9253.9|9251.5|9250.8|9248.4|9254.3|9251.9|9249.6|9247.2|702
1645753200000|2022-02-25 01:40:00|9250.9|9248.5|9248.8|9246.4|9252.4|9250|9248.1|9245.7|545
1645753500000|2022-02-25 01:45:00|9248.9|9246.5|9251.5|9249.1|9252.1|9249.7|9248.1|9245.7|611
1645753800000|2022-02-25 01:50:00|9251.6|9249.2|9247.5|9245.1|9252.4|9250|9247.2|9244.9|683
1645754100000|2022-02-25 01:55:00|9247.6|9245.2|9245.9|9243.5|9248.4|9246|9245.1|9242.7|601
1645754400000|2022-02-25 02:00:00|9246|9243.6|9244.9|9242.5|9246.3|9244|9244.1|9241.7|441
1645754700000|2022-02-25 02:05:00|9245|9242.6|9245.4|9243|9247.4|9245|9244.6|9242.2|439
1645755000000|2022-02-25 02:10:00|9245.3|9242.9|9247.2|9244.8|9248.3|9245.9|9245.1|9242.7|297
1645755300000|2022-02-25 02:15:00|9247.4|9245|9246.4|9244|9247.7|9245.5|9246.1|9243.7|249
1645755600000|2022-02-25 02:20:00|9246.6|9244.2|9243.9|9241.5|9246.8|9244.4|9243.4|9241|477
1645755900000|2022-02-25 02:25:00|9244|9241.6|9241.2|9238.8|9244.5|9242.1|9240.3|9237.9|387
1645756200000|2022-02-25 02:30:00|9241.1|9238.7|9244|9241.6|9244.6|9241.8|9240.7|9238.4|303
1645756500000|2022-02-25 02:35:00|9243.9|9241.5|9246|9243.6|9246.7|9244.5|9243.8|9241.4|303
1645756800000|2022-02-25 02:40:00|9246.2|9243.8|9241.7|9239.3|9246.5|9244.1|9241.4|9239|299
1645757100000|2022-02-25 02:45:00|9241.6|9239.2|9241.6|9239.2|9243.8|9241.4|9240.4|9238|317
1645757400000|2022-02-25 02:50:00|9241.5|9239.1|9240.3|9237.9|9241.6|9239.2|9238|9235.6|255
1645757700000|2022-02-25 02:55:00|9240.2|9237.8|9239.4|9237|9242.5|9240.1|9239|9236.6|384
1645758000000|2022-02-25 03:00:00|9239.1|9237.6|9242.1|9240.6|9243|9240.7|9239.1|9237.1|215
1645758300000|2022-02-25 03:05:00|9242.7|9240.3|9241.9|9239.5|9243.3|9241|9240.9|9238.7|162
1645758600000|2022-02-25 03:10:00|9241.4|9239.9|9241.1|9238.7|9242.6|9240.5|9240.9|9238.7|201
1645758900000|2022-02-25 03:15:00|9241.2|9238.8|9241.2|9238.8|9242.2|9239.8|9240.4|9238.3|258
1645759200000|2022-02-25 03:20:00|9241.1|9238.7|9239.3|9236.9|9241.2|9238.8|9239.1|9236.7|299
1645759500000|2022-02-25 03:25:00|9239.4|9237|9237.9|9235.5|9239.5|9237.4|9237.8|9235.4|257
1645759800000|2022-02-25 03:30:00|9238|9235.6|9237.9|9235.5|9240.2|9237.8|9237.2|9235.1|292
1645760100000|2022-02-25 03:35:00|9237.7|9235.3|9236.6|9234.2|9238.4|9236|9236.2|9234.1|266
1645760400000|2022-02-25 03:40:00|9236.5|9234.1|9237.3|9234.9|9237.5|9235.5|9236|9234|166
1645760700000|2022-02-25 03:45:00|9237.5|9235.1|9236.9|9235.4|9237.5|9235.5|9236|9234|172
1645761000000|2022-02-25 03:50:00|9236.8|9235.3|9237.6|9235.2|9238.6|9236.3|9236.6|9234.2|282
1645761300000|2022-02-25 03:55:00|9237.7|9235.3|9238|9235.6|9238.8|9236.4|9237.1|9234.7|316
1645761600000|2022-02-25 04:00:00|9238.1|9235.7|9238.7|9236.3|9238.8|9236.9|9237.7|9235.7|250
1645761900000|2022-02-25 04:05:00|9238.8|9236.4|9238.6|9236.2|9239.1|9236.7|9237.3|9234.9|211
1645762200000|2022-02-25 04:10:00|9238.5|9236.1|9237.4|9235|9238.6|9236.6|9236.4|9234|294
1645762500000|2022-02-25 04:15:00|9237.5|9235.1|9237.1|9234.7|9238.3|9235.9|9236.7|9234.4|229
1645762800000|2022-02-25 04:20:00|9237.2|9234.8|9237.5|9235.1|9237.7|9235.8|9235.9|9233.9|235
1645763100000|2022-02-25 04:25:00|9237.4|9235|9233.4|9231|9237.8|9235.7|9232.9|9231|266
1645763400000|2022-02-25 04:30:00|9233.5|9231.1|9230.6|9228.2|9233.5|9231.4|9230|9228.1|249
1645763700000|2022-02-25 04:35:00|9230.5|9228.1|9232|9229.6|9232.4|9230|9230|9227.8|193
1645764000000|2022-02-25 04:40:00|9231.9|9229.5|9233.3|9230.9|9233.6|9231.2|9231.5|9229.3|295
1645764300000|2022-02-25 04:45:00|9233.2|9230.8|9234.6|9232.2|9234.9|9232.5|9233|9230.6|399
1645764600000|2022-02-25 04:50:00|9234.7|9232.3|9231.4|9229|9234.7|9232.3|9231.1|9228.9|248
1645764900000|2022-02-25 04:55:00|9231.3|9228.9|9231.9|9229.5|9233.8|9231.4|9230.7|9228.7|349
1645765200000|2022-02-25 05:00:00|9232|9229.6|9230.6|9228.2|9232|9229.7|9229.9|9227.9|191
1645765500000|2022-02-25 05:05:00|9230.1|9228.6|9234.6|9232.2|9234.6|9232.7|9230|9228|228
1645765800000|2022-02-25 05:10:00|9234.7|9232.3|9233.7|9231.3|9234.8|9232.5|9232.8|9231|154
1645766100000|2022-02-25 05:15:00|9233.8|9231.4|9234.1|9231.7|9234.8|9232.4|9233.1|9230.7|156
1645766400000|2022-02-25 05:20:00|9234|9231.6|9234|9231.6|9234.9|9232.5|9233.2|9230.8|197
1645766700000|2022-02-25 05:25:00|9233.9|9231.5|9233|9230.6|9234.2|9232.1|9232.2|9230.2|210
1645767000000|2022-02-25 05:30:00|9233.1|9230.7|9233.9|9231.5|9234.7|9232.3|9232.9|9230.5|218
1645767300000|2022-02-25 05:35:00|9234|9231.6|9233.7|9231.3|9234.2|9232.2|9233|9231|129
1645767600000|2022-02-25 05:40:00|9233.8|9231.4|9233.1|9230.7|9233.9|9231.9|9232.3|9230.4|123
1645767900000|2022-02-25 05:45:00|9233|9230.6|9231.9|9230.4|9233.2|9230.9|9231.5|9229.6|107
1645768200000|2022-02-25 05:50:00|9232.4|9230|9231.4|9229|9232.5|9230.6|9230.9|9229|129
1645768500000|2022-02-25 05:55:00|9230.9|9229.4|9230.4|9228|9232.6|9230.4|9229.9|9227.8|153
1645768800000|2022-02-25 06:00:00|9230.6|9228.2|9233.2|9230.8|9233.3|9231.2|9230.5|9228.1|185
1645769100000|2022-02-25 06:05:00|9233.3|9230.9|9234.9|9232.5|9235.1|9233.1|9232.8|9230.6|206
1645769400000|2022-02-25 06:10:00|9234.8|9232.4|9237.2|9234.8|9237.5|9235.1|9233.4|9231|255
1645769700000|2022-02-25 06:15:00|9237.1|9234.7|9235.5|9233.1|9237.2|9234.8|9233.5|9231.5|193
1645770000000|2022-02-25 06:20:00|9235.6|9233.2|9233.2|9230.8|9235.9|9233.8|9233.1|9230.7|130
1645770300000|2022-02-25 06:25:00|9233.1|9230.7|9231.4|9229.9|9233.1|9230.7|9230.4|9228.4|243
1645770600000|2022-02-25 06:30:00|9231.9|9229.5|9232.5|9230.1|9233.9|9231.6|9231.7|9229.4|237
1645770900000|2022-02-25 06:35:00|9232.6|9230.2|9232.5|9230.1|9233.3|9231.2|9231.1|9229.1|270
1645771200000|2022-02-25 06:40:00|9232.4|9230|9234.2|9231.8|9235.2|9233|9232|9229.9|327
1645771500000|2022-02-25 06:45:00|9234.4|9232|9237.8|9236.3|9238.6|9236.4|9233.5|9231.5|457
1645771800000|2022-02-25 06:50:00|9237.7|9236.2|9237.8|9235.4|9239.6|9237.2|9236.4|9234.2|242
1645772100000|2022-02-25 06:55:00|9237.4|9235|9237|9234.6|9240.2|9237.8|9236.9|9234.5|455
1645772400000|2022-02-25 07:00:00|9236.2|9234.7|9235.7|9233.3|9237.8|9235.4|9232.5|9230.1|510
1645772700000|2022-02-25 07:05:00|9235.8|9233.4|9238|9235.6|9238.7|9236.6|9234.2|9232.2|688
1645773000000|2022-02-25 07:10:00|9238.1|9235.7|9239.2|9237.7|9239.7|9237.8|9236.5|9234.6|513
1645773300000|2022-02-25 07:15:00|9239.1|9237.6|9235.7|9233.3|9239.1|9237.6|9234.9|9233|569
1645773600000|2022-02-25 07:20:00|9235.6|9233.2|9238.2|9235.8|9238.4|9236.7|9234.9|9233.1|342
1645773900000|2022-02-25 07:25:00|9237.8|9236.3|9236.7|9234.3|9240.7|9238.9|9235.5|9233.6|505
1645774200000|2022-02-25 07:30:00|9236.8|9234.4|9236|9234.5|9237.5|9235.7|9235|9233.1|391
1645774500000|2022-02-25 07:35:00|9235.9|9234.4|9237.3|9234.9|9238.8|9237|9235.1|9233.6|430
1645774800000|2022-02-25 07:40:00|9237.2|9234.8|9240.6|9238.2|9241.5|9239.5|9236.8|9234.7|398
1645775100000|2022-02-25 07:45:00|9240.5|9238.1|9236.6|9234.2|9240.8|9238.8|9236|9233.7|788
1645775400000|2022-02-25 07:50:00|9236.5|9234.1|9240.3|9238.8|9240.9|9239.1|9236.5|9234.1|492
1645775700000|2022-02-25 07:55:00|9240.2|9238.7|9239.9|9238.4|9241.2|9239.7|9237.5|9235.7|498
1645776000000|2022-02-25 08:00:00|9239.8|9238.3|9242.3|9240.8|9242.8|9241.1|9236|9233.9|979
1645776300000|2022-02-25 08:05:00|9242.2|9240.7|9247|9244.6|9247.8|9245.7|9241.2|9239.5|826
1645776600000|2022-02-25 08:10:00|9246.9|9244.5|9249|9247.5|9251|9249.2|9246.3|9244.3|817
1645776900000|2022-02-25 08:15:00|9248.9|9247.4|9252.2|9249.8|9253.1|9251|9247.4|9245|708
1645777200000|2022-02-25 08:20:00|9252.4|9250|9248.6|9247.1|9252.6|9250.8|9247.6|9245.7|644
1645777500000|2022-02-25 08:25:00|9248.9|9247.4|9250.2|9247.8|9253.4|9251.3|9247.1|9245|714
1645777800000|2022-02-25 08:30:00|9250.3|9247.9|9247.9|9245.5|9251.7|9249.3|9245.7|9243.5|659
1645778100000|2022-02-25 08:35:00|9248|9245.6|9249.6|9247.2|9251.5|9249.7|9245.7|9243.5|777
1645778400000|2022-02-25 08:40:00|9249.7|9247.3|9254.8|9253.3|9255.3|9253.3|9248.3|9245.9|702
1645778700000|2022-02-25 08:45:00|9255.2|9252.8|9253.2|9250.8|9257.7|9255.5|9252.4|9250.8|604
1645779000000|2022-02-25 08:50:00|9253|9251.5|9255.9|9254.4|9259.7|9257.7|9253|9251.1|752
1645779300000|2022-02-25 08:55:00|9255.8|9254.3|9255.9|9253.5|9257.5|9255.8|9254.8|9252.9|609
1645779600000|2022-02-25 09:00:00|9255.8|9253.4|9260.7|9259.2|9261.2|9259.4|9254.9|9253|555
1645779900000|2022-02-25 09:05:00|9260.5|9259|9256.5|9254.1|9261.2|9259.3|9256.2|9254.1|522
1645780200000|2022-02-25 09:10:00|9256.6|9254.2|9255.7|9254.2|9259.6|9257.7|9255.5|9253.7|389
1645780500000|2022-02-25 09:15:00|9256.3|9254.8|9255.8|9254.3|9259.9|9257.6|9255|9253.1|455
1645780800000|2022-02-25 09:20:00|9255.9|9254.4|9260.2|9258.7|9261.8|9259.8|9255.8|9254.3|666
1645781100000|2022-02-25 09:25:00|9260.3|9258.8|9261.7|9259.3|9263|9261|9258.8|9256.9|687
1645781400000|2022-02-25 09:30:00|9261.6|9259.2|9264.2|9261.8|9264.6|9262.7|9260.6|9258.8|702
1645781700000|2022-02-25 09:35:00|9264.1|9261.7|9265.1|9263.6|9266.2|9264|9263.5|9261.3|605
1645782000000|2022-02-25 09:40:00|9265.5|9263.1|9263|9261.5|9267.4|9265.4|9262.4|9260.4|577
1645782300000|2022-02-25 09:45:00|9263.3|9261.8|9262.9|9260.5|9266.6|9264.7|9260.5|9258.5|681
1645782600000|2022-02-25 09:50:00|9262.8|9260.4|9265|9262.6|9267.4|9265.3|9261.7|9259.3|443
1645782900000|2022-02-25 09:55:00|9264.9|9262.5|9263.8|9261.4|9265.7|9263.7|9263|9261|432
1645783200000|2022-02-25 10:00:00|9263.7|9261.3|9263.1|9260.7|9265.9|9263.6|9262|9260|459
1645783500000|2022-02-25 10:05:00|9263|9260.6|9263.9|9261.5|9265.4|9263.5|9261.4|9259.2|437
1645783800000|2022-02-25 10:10:00|9263.4|9261.9|9263.2|9260.8|9266.4|9264.5|9261.6|9259.5|449
1645784100000|2022-02-25 10:15:00|9263|9261.5|9263.7|9261.3|9264.6|9262.6|9261.4|9259.6|405
1645784400000|2022-02-25 10:20:00|9263.8|9261.4|9263.3|9260.9|9264.7|9262.5|9261.2|9258.9|601
1645784700000|2022-02-25 10:25:00|9263.2|9260.8|9262.9|9260.5|9265.2|9263.1|9260.7|9258.7|670
1645785000000|2022-02-25 10:30:00|9263|9260.6|9263.1|9260.7|9264.4|9262|9257.7|9255.5|511
1645785300000|2022-02-25 10:35:00|9263.2|9260.8|9261.4|9259|9264.5|9262.6|9260.7|9258.5|620
1645785600000|2022-02-25 10:40:00|9261.6|9259.2|9261.1|9259.6|9262.5|9260.1|9258.6|9256.8|474
1645785900000|2022-02-25 10:45:00|9261|9259.5|9261.4|9259|9265|9263.1|9260.3|9258.1|438
1645786200000|2022-02-25 10:50:00|9261.3|9258.9|9260.1|9258.6|9261.9|9260.1|9258.3|9256.2|546
1645786500000|2022-02-25 10:55:00|9259.9|9258.4|9261.2|9258.8|9263.4|9261|9259.6|9257.8|518
1645786800000|2022-02-25 11:00:00|9261.3|9258.9|9258.8|9256.4|9261.5|9259.3|9257.2|9254.9|466
1645787100000|2022-02-25 11:05:00|9259|9256.6|9261.5|9259.1|9261.8|9259.8|9257.8|9255.6|418
1645787400000|2022-02-25 11:10:00|9261.7|9259.3|9261|9259.5|9263.2|9261.7|9260.5|9258.7|388
1645787700000|2022-02-25 11:15:00|9260.9|9259.4|9262.5|9260.1|9263.4|9261.3|9259.8|9258.2|383
1645788000000|2022-02-25 11:20:00|9262.6|9260.2|9263.4|9261.9|9264.6|9262.7|9261.7|9259.7|438
1645788300000|2022-02-25 11:25:00|9263.5|9262|9262.3|9259.9|9265|9263|9261.3|9259.3|504
1645788600000|2022-02-25 11:30:00|9262.4|9260|9261.9|9260.4|9263.1|9261.2|9260.5|9258.5|421
1645788900000|2022-02-25 11:35:00|9261.8|9260.3|9263.7|9262.2|9264.2|9262.3|9261.2|9259.2|369
1645789200000|2022-02-25 11:40:00|9264.1|9261.7|9265.5|9263.1|9266.8|9264.9|9263.5|9261.1|506
1645789500000|2022-02-25 11:45:00|9265.6|9263.2|9264.5|9262.1|9266.2|9264.4|9262.6|9260.6|536
1645789800000|2022-02-25 11:50:00|9264.4|9262|9264.2|9261.8|9265.2|9263.2|9262.8|9260.7|469
1645790100000|2022-02-25 11:55:00|9263.9|9262.4|9266|9263.6|9267.5|9265.8|9263.9|9262.1|683
1645790400000|2022-02-25 12:00:00|9265.4|9263.9|9261.1|9259.6|9266|9264.5|9259.5|9257.7|603
1645790700000|2022-02-25 12:05:00|9261|9259.5|9261.9|9260.4|9262.3|9260.6|9257.9|9255.8|629
1645791000000|2022-02-25 12:10:00|9262|9260.5|9257.7|9255.3|9263.4|9261.5|9257.6|9255.2|602
1645791300000|2022-02-25 12:15:00|9257.6|9255.2|9258.8|9256.4|9260.8|9259.3|9257.1|9254.8|596
1645791600000|2022-02-25 12:20:00|9259|9256.6|9257.8|9256.3|9260.5|9258.5|9257.5|9255.6|625
1645791900000|2022-02-25 12:25:00|9257.9|9256.4|9257.8|9255.4|9261.8|9259.9|9256.6|9254.6|577
1645792200000|2022-02-25 12:30:00|9257.9|9255.5|9259.7|9257.3|9259.9|9258.2|9256.5|9254.7|471
1645792500000|2022-02-25 12:35:00|9259.8|9257.4|9260.8|9258.4|9261.8|9259.7|9256.8|9254.8|381
1645792800000|2022-02-25 12:40:00|9260.7|9258.3|9269.6|9267.2|9271.3|9268.9|9260.6|9258.2|515
1645793100000|2022-02-25 12:45:00|9269.5|9267.1|9272|9270.5|9276.3|9274.3|9268.3|9266.2|544
1645793400000|2022-02-25 12:50:00|9272.1|9270.6|9267.3|9264.9|9272.3|9270.6|9264.3|9261.9|1338
1645793700000|2022-02-25 12:55:00|9267.2|9264.8|9268.6|9266.2|9271.3|9269.3|9265.3|9263.1|1210
1645794000000|2022-02-25 13:00:00|9268.7|9266.3|9266.6|9264.2|9272.4|9270.4|9264.3|9262.4|955
1645794300000|2022-02-25 13:05:00|9266.2|9264.7|9267.7|9265.3|9269.6|9267.5|9264.9|9263.1|676
1645794600000|2022-02-25 13:10:00|9267.8|9265.4|9271.6|9269.2|9273.6|9271.4|9267.4|9265|757
1645794900000|2022-02-25 13:15:00|9271.7|9269.3|9274.3|9271.9|9275.4|9273.5|9268.8|9266.5|926
1645795200000|2022-02-25 13:20:00|9274.5|9273|9268|9265.6|9275.7|9273.7|9267.7|9265.3|929
1645795500000|2022-02-25 13:25:00|9267.9|9265.5|9271.5|9268.8|9274.3|9271.9|9267.1|9264.7|731
1645795800000|2022-02-25 13:30:00|9271|9268.6|9265.1|9263.6|9274.5|9272.1|9264.9|9263.4|941
1645796100000|2022-02-25 13:35:00|9265.2|9263.7|9268|9266.5|9269|9266.9|9264|9261.9|630
1645796400000|2022-02-25 13:40:00|9267.9|9266.4|9270.1|9267.7|9271.7|9269.5|9267.6|9265.7|585
1645796700000|2022-02-25 13:45:00|9270.2|9267.8|9269.8|9268.3|9272.9|9270.5|9267.8|9265.9|743
1645797000000|2022-02-25 13:50:00|9269.9|9268.4|9272.6|9271.1|9273.4|9271.6|9267.9|9265.7|779
1645797300000|2022-02-25 13:55:00|9272.7|9271.2|9271.8|9269.4|9272.7|9271.2|9266.3|9263.9|749
1645797600000|2022-02-25 14:00:00|9272|9269.6|9277|9274.6|9277.5|9275.5|9270.4|9268.3|536
1645797900000|2022-02-25 14:05:00|9277.1|9274.7|9273.8|9271.4|9277.1|9274.8|9269.3|9266.9|745
1645798200000|2022-02-25 14:10:00|9273.9|9271.5|9271.6|9269.2|9275.5|9273.2|9270.4|9268|674
1645798500000|2022-02-25 14:15:00|9271.4|9269|9266.4|9264|9271.8|9269.4|9266.3|9263.9|660
1645798800000|2022-02-25 14:20:00|9266.2|9263.8|9270.8|9268.4|9270.9|9268.6|9266.2|9263.8|599
1645799100000|2022-02-25 14:25:00|9270.9|9268.5|9271.6|9269.2|9273.4|9270.9|9268.2|9266.3|478
1645799400000|2022-02-25 14:30:00|9271.7|9269.3|9266.6|9265.1|9272|9269.9|9266.2|9263.8|569
1645799700000|2022-02-25 14:35:00|9266.7|9265.2|9267.4|9265|9268.8|9266.4|9265|9263.1|588
1645800000000|2022-02-25 14:40:00|9267.5|9265.1|9269.4|9267|9269.7|9267.3|9263.9|9262|647
1645800300000|2022-02-25 14:45:00|9269.3|9266.9|9269.3|9266.7|9271.5|9269.3|9265.4|9263|890
1645800600000|2022-02-25 14:50:00|9269.2|9266.8|9273.5|9271.1|9273.5|9271.1|9267.2|9265.3|805
1645800900000|2022-02-25 14:55:00|9273.7|9271.3|9275.4|9273|9281.5|9279.1|9272.6|9270.4|819
1645801200000|2022-02-25 15:00:00|9275.3|9272.9|9273|9271.5|9280.2|9277.8|9272.4|9270|1075
1645801500000|2022-02-25 15:05:00|9272.9|9271.4|9272.7|9270.3|9273.7|9271.6|9268.6|9266.4|780
1645801800000|2022-02-25 15:10:00|9272.6|9270.2|9278.2|9275.8|9279.2|9277.7|9272.3|9270.2|640
1645802100000|2022-02-25 15:15:00|9278.1|9275.7|9276|9274.5|9278.5|9276.7|9273.6|9271.5|710
1645802400000|2022-02-25 15:20:00|9275.8|9274.3|9279|9277.5|9280.2|9278.7|9275|9273.2|743
1645802700000|2022-02-25 15:25:00|9279.1|9277.6|9280|9278.5|9281.4|9279.5|9277|9275.2|589
1645803000000|2022-02-25 15:30:00|9279.9|9278.4|9281.9|9279.5|9283.2|9281.4|9277.8|9276.3|529
1645803300000|2022-02-25 15:35:00|9282|9279.6|9282.1|9279.7|9283.6|9281.7|9279.9|9278|581
1645803600000|2022-02-25 15:40:00|9282|9279.6|9279.4|9277|9283.1|9280.7|9277.4|9275.4|524
1645803900000|2022-02-25 15:45:00|9279.3|9276.9|9279.2|9277.7|9280.3|9278.4|9275|9272.9|596
1645804200000|2022-02-25 15:50:00|9279.7|9277.3|9278.5|9276.1|9282.3|9280.3|9277.1|9275.1|653
1645804500000|2022-02-25 15:55:00|9278.4|9276|9280|9278.5|9280.7|9279|9275.7|9273.5|794
1645804800000|2022-02-25 16:00:00|9279.9|9278.4|9278.6|9276.2|9284.2|9282.2|9278.2|9276|727
1645805100000|2022-02-25 16:05:00|9278.7|9276.3|9278|9276.5|9280.4|9278.8|9277.1|9275.3|522
1645805400000|2022-02-25 16:10:00|9278.5|9277|9277.4|9275|9278.7|9277.2|9273.9|9272|567
1645805700000|2022-02-25 16:15:00|9277.3|9274.9|9274.5|9273|9277.4|9275.3|9271.5|9269.5|622
1645806000000|2022-02-25 16:20:00|9275|9272.6|9270.4|9268.9|9276.4|9274.5|9269.9|9268|462
1645806300000|2022-02-25 16:25:00|9270.7|9269.2|9273.4|9271|9274.4|9272.5|9270.4|9268.7|478
1645806600000|2022-02-25 16:30:00|9272.6|9271.1|9275.3|9272.9|9276|9274|9270.4|9268.1|669
1645806900000|2022-02-25 16:35:00|9274.8|9273.3|9277.8|9275.4|9277.8|9276.1|9274.5|9272.6|497
1645807200000|2022-02-25 16:40:00|9277.4|9275.9|9279.6|9277.2|9279.7|9277.8|9276.2|9274.2|432
1645807500000|2022-02-25 16:45:00|9279.5|9277.1|9273.3|9271.8|9279.5|9277.5|9270.8|9268.9|489
1645807800000|2022-02-25 16:50:00|9273.2|9271.7|9273.8|9271.4|9275|9273.5|9272.6|9271|499
1645808100000|2022-02-25 16:55:00|9273.7|9271.3|9276.9|9275.4|9277.4|9275.9|9272.5|9271|518
1645808400000|2022-02-25 17:00:00|9277|9275.5|9278.8|9277.3|9279.5|9277.6|9275|9273|458
1645808700000|2022-02-25 17:05:00|9278.9|9277.4|9282.9|9280.5|9283.1|9281.1|9278.8|9277.3|392
1645809000000|2022-02-25 17:10:00|9282.4|9280.9|9283.8|9281.4|9285.6|9283.5|9282.4|9280.9|455
1645809300000|2022-02-25 17:15:00|9283.7|9281.3|9282.1|9280.6|9284.8|9282.7|9281.6|9279.3|483
1645809600000|2022-02-25 17:20:00|9282.2|9280.7|9281.1|9278.7|9282.8|9280.7|9279.6|9277.6|416
1645809900000|2022-02-25 17:25:00|9281.2|9278.8|9278.3|9275.9|9281.4|9279.4|9277|9275.1|506
1645810200000|2022-02-25 17:30:00|9277.9|9276.4|9282.6|9280.2|9282.8|9280.8|9277.1|9275.2|424
1645810500000|2022-02-25 17:35:00|9282.5|9280.1|9283.2|9280.8|9284.2|9282|9282|9279.8|359
1645810800000|2022-02-25 17:40:00|9283.3|9280.9|9282.9|9280.5|9283.9|9281.6|9282|9279.9|429
1645811100000|2022-02-25 17:45:00|9282.7|9280.3|9280.2|9277.8|9283.1|9280.7|9279.3|9276.9|405
1645811400000|2022-02-25 17:50:00|9280.3|9277.9|9279.3|9276.9|9280.6|9278.5|9278.4|9276.1|449
1645811700000|2022-02-25 17:55:00|9279.4|9277|9279.1|9276.7|9279.8|9277.4|9277.9|9275.9|394
1645812000000|2022-02-25 18:00:00|9279.2|9276.8|9277.6|9275.2|9279.2|9277.2|9275.9|9273.5|378
1645812300000|2022-02-25 18:05:00|9277.5|9275.1|9276.5|9274.1|9277.9|9275.6|9276.1|9273.8|363
1645812600000|2022-02-25 18:10:00|9276.4|9274|9276.1|9273.7|9277.8|9275.8|9276|9273.7|396
1645812900000|2022-02-25 18:15:00|9276.2|9273.8|9273.4|9271|9276.3|9273.9|9272.8|9270.5|416
1645813200000|2022-02-25 18:20:00|9273.3|9270.9|9274.5|9273|9275.1|9273|9272.9|9270.9|367
1645813500000|2022-02-25 18:25:00|9274.4|9272.9|9275.1|9272.7|9276.1|9273.8|9274.4|9272|338
1645813800000|2022-02-25 18:30:00|9275.2|9272.8|9272.4|9270|9275.4|9273.1|9271.3|9269.2|295
1645814100000|2022-02-25 18:35:00|9272.5|9270.1|9272.5|9270.1|9273.7|9271.7|9271.8|9269.4|342
1645814400000|2022-02-25 18:40:00|9272.6|9270.2|9270.7|9268.3|9272.7|9270.6|9270.4|9268.1|236
1645814700000|2022-02-25 18:45:00|9270.8|9268.4|9271.4|9269|9271.6|9269.6|9269.8|9267.6|349
1645815000000|2022-02-25 18:50:00|9270.9|9269.4|9272.1|9269.7|9272.3|9270.1|9270.3|9268.1|276
1645815300000|2022-02-25 18:55:00|9272.2|9269.8|9270.9|9268.5|9273.3|9271.2|9270.4|9268|368
1645815600000|2022-02-25 19:00:00|9271|9268.6|9270.8|9268.4|9272|9269.6|9270.3|9268|317
1645815900000|2022-02-25 19:05:00|9270.7|9268.3|9269.5|9268|9271.7|9269.6|9269|9266.6|341
1645816200000|2022-02-25 19:10:00|9269.7|9267.1|9268.1|9265.7|9270.7|9268.4|9267.8|9265.6|238
1645816500000|2022-02-25 19:15:00|9268|9265.6|9268.4|9266|9269.6|9267.2|9267.7|9265.5|286
1645816800000|2022-02-25 19:20:00|9268.3|9265.9|9266.8|9265.3|9268.4|9266.3|9266.8|9264.9|312
1645817100000|2022-02-25 19:25:00|9266.9|9265.4|9268.1|9265.7|9269.2|9266.8|9266.8|9264.4|371
1645817400000|2022-02-25 19:30:00|9268.2|9265.8|9266.6|9264.2|9268.4|9266.4|9265.6|9263.5|309
1645817700000|2022-02-25 19:35:00|9266.5|9264.1|9268.4|9266|9268.6|9266.4|9265.6|9263.6|295
1645818000000|2022-02-25 19:40:00|9268.5|9266.1|9268.1|9265.7|9269.9|9267.9|9267.4|9265.4|280
1645818300000|2022-02-25 19:45:00|9268.2|9265.8|9270.9|9268.5|9271|9268.7|9267.7|9265.7|312
1645818600000|2022-02-25 19:50:00|9271|9268.6|9269.6|9268.1|9272.5|9270.3|9269.3|9267.4|323
1645818900000|2022-02-25 19:55:00|9269.7|9268.2|9265.6|9263.2|9270.7|9268.4|9263.9|9261.5|488
1645819200000|2022-02-25 20:00:00|9265.3|9262.9|9265.4|9263|9266.1|9263.7|9263.5|9261.1|490
1645819500000|2022-02-25 20:05:00|9265.5|9263.1|9267.2|9264.8|9267.6|9265.3|9265.1|9262.7|322
1645819800000|2022-02-25 20:10:00|9267.3|9264.9|9266.9|9264.5|9267.7|9265.3|9265.9|9263.9|308
1645820100000|2022-02-25 20:15:00|9267|9264.6|9266.5|9264.1|9267.9|9266.2|9265.6|9263.6|388
1645820400000|2022-02-25 20:20:00|9266.6|9264.2|9266|9264.5|9267.2|9265.2|9265.6|9263.5|252
1645820700000|2022-02-25 20:25:00|9266.1|9264.6|9265.5|9263.1|9268.1|9266.2|9264.9|9263|318
1645821000000|2022-02-25 20:30:00|9265.6|9263.2|9263.4|9261|9265.8|9263.8|9261.3|9258.9|334
1645821300000|2022-02-25 20:35:00|9263.3|9260.9|9261|9259.5|9263.9|9262|9260.5|9258.5|381
1645821600000|2022-02-25 20:40:00|9261.1|9259.6|9260.9|9258.5|9262.8|9260.4|9259.6|9257.3|346
1645821900000|2022-02-25 20:45:00|9261|9258.6|9261|9258.6|9261.7|9259.3|9259.7|9257.3|356
1645822200000|2022-02-25 20:50:00|9261.1|9258.7|9259.6|9258.1|9261.1|9258.7|9258.9|9256.9|330
1645822500000|2022-02-25 20:55:00|9259.7|9258.2|9256|9253.6|9260|9258.2|9254.6|9252.4|439
1645822800000|2022-02-25 21:00:00|9256.1|9253.7|9257.9|9255.5|9258|9255.6|9255.9|9253.5|290
1645823100000|2022-02-25 21:05:00|9258|9255.6|9257.7|9255.3|9258|9255.8|9256.1|9253.8|224
1645823400000|2022-02-25 21:10:00|9257.6|9255.2|9257.2|9254.8|9257.9|9255.5|9256.1|9253.7|210
1645823700000|2022-02-25 21:15:00|9257.3|9254.9|9261.4|9259|9262.1|9259.9|9257.1|9254.7|244
1645824000000|2022-02-25 21:20:00|9261.3|9258.9|9257.5|9255.1|9261.5|9259.1|9256.9|9254.5|197
1645824300000|2022-02-25 21:25:00|9257.4|9255|9257.1|9254.7|9258.7|9256.5|9256.5|9254.1|163
1645824600000|2022-02-25 21:30:00|9257|9254.6|9258.5|9256.1|9258.7|9256.3|9256.1|9253.6|176
1645824900000|2022-02-25 21:35:00|9258.6|9256.2|9257|9254.6|9259.8|9256.4|9256.9|9253.6|128
1645825200000|2022-02-25 21:40:00|9256.9|9254.5|9256.3|9253.9|9257|9254.6|9256.1|9253.7|63
1645825500000|2022-02-25 21:45:00|9256.4|9254|9257.4|9252.4|9257.4|9254.5|9255.4|9251.6|134
1645825800000|2022-02-25 21:50:00|9256.1|9253.7|9255.9|9253.5|9257.5|9254.4|9255.2|9250.8|168
1645826100000|2022-02-25 21:55:00|9257.5|9253.1|9258|9253|9260.3|9255.5|9255.4|9251.9|279
1645995600000|2022-02-27 21:00:00|9271.2|9260.2|9264.2|9253.2|9271.2|9260.2|9262.9|9252|34
1645995900000|2022-02-27 21:05:00|9263.5|9252.5|9265.8|9254.8|9271.2|9260.2|9261.6|9252|35
1645996200000|2022-02-27 21:10:00|9271.7|9260.7|9263|9252|9271.7|9260.7|9261.6|9252|31
1645996500000|2022-02-27 21:15:00|9271.1|9260.1|9267|9256|9271.1|9260.1|9263|9252|42
1645996800000|2022-02-27 21:20:00|9266.9|9255.9|9271.1|9260.1|9271.1|9260.1|9263|9252|19
1645997100000|2022-02-27 21:25:00|9265.6|9254.6|9271.9|9260.9|9272.8|9261.8|9261.1|9252|77
1645997400000|2022-02-27 21:30:00|9262.8|9251.8|9270.7|9262.6|9274.5|9263.5|9262.8|9251.8|94
1645997700000|2022-02-27 21:35:00|9267.9|9260.2|9270.1|9262.2|9273|9263.7|9263.6|9257.5|30
1645998000000|2022-02-27 21:40:00|9270|9259|9271.7|9263.7|9274|9263.7|9265.4|9259|32
1645998300000|2022-02-27 21:45:00|9267.1|9262.9|9275.7|9264.7|9278.4|9268.8|9267.1|9258.7|107
1645998600000|2022-02-27 21:50:00|9273.4|9262.4|9274.9|9263.9|9280.4|9269.4|9269.7|9258.7|56
1645998900000|2022-02-27 21:55:00|9279.7|9268.7|9278.7|9268.7|9280.4|9270.2|9270|9259|104
1645999200000|2022-02-27 22:00:00|9277.6|9267.6|9275.3|9264.3|9286|9275|9261.6|9250.6|378
1645999500000|2022-02-27 22:05:00|9278.3|9267.3|9270.8|9259.8|9280.9|9269.9|9270.8|9259.8|88
1645999800000|2022-02-27 22:10:00|9267.3|9256.3|9265.4|9254.4|9272.5|9261.5|9265|9254|116
1646000100000|2022-02-27 22:15:00|9265|9254|9265.4|9254.4|9274.9|9263.9|9258.4|9247.4|261
1646000400000|2022-02-27 22:20:00|9265.5|9254.5|9272.4|9261.4|9279.9|9268.9|9259.5|9248.5|1481
1646000700000|2022-02-27 22:25:00|9272.5|9261.5|9274.9|9263.9|9276.5|9265.5|9269.8|9258.8|1932
1646001000000|2022-02-27 22:30:00|9274.1|9263.1|9275.5|9264.5|9282.2|9271.2|9270.3|9259.3|986
1646001300000|2022-02-27 22:35:00|9276.2|9265.2|9275.6|9264.6|9282.8|9271.8|9274.5|9263.5|261
1646001600000|2022-02-27 22:40:00|9276.4|9265.4|9275.1|9264.1|9281.7|9270.7|9270.7|9259.7|274
1646001900000|2022-02-27 22:45:00|9275.5|9264.5|9275.1|9264.1|9280.3|9269.3|9266.5|9255.8|435
1646002200000|2022-02-27 22:50:00|9274.5|9263.5|9273.4|9263.4|9283.3|9273.3|9270.1|9259.1|237
1646002500000|2022-02-27 22:55:00|9273.5|9263.5|9275.3|9265.3|9278.1|9268.3|9271.5|9261.5|171
1646002800000|2022-02-27 23:00:00|9274.6|9264.6|9278.6|9268.6|9284|9274|9271.4|9261.4|968
1646003100000|2022-02-27 23:05:00|9278.5|9269.1|9275.7|9273.3|9283.5|9274.4|9272.4|9264.3|1250
1646003400000|2022-02-27 23:10:00|9275.6|9273.2|9275.6|9273.3|9281.5|9274.2|9273.7|9265.2|1042
1646003700000|2022-02-27 23:15:00|9275.4|9273.1|9274.8|9272.7|9280.6|9275.8|9274.4|9265.6|1024
1646004000000|2022-02-27 23:20:00|9275|9271.7|9265.2|9259.6|9277.7|9273.5|9262.4|9257.2|1340
1646004300000|2022-02-27 23:25:00|9264.5|9260.6|9269.3|9266|9272.4|9267.3|9263.3|9258|1035
1646004600000|2022-02-27 23:30:00|9268.3|9265.4|9263.4|9260.9|9269.9|9267.1|9259.8|9256.8|1326
1646004900000|2022-02-27 23:35:00|9263.2|9260.7|9262.7|9258.7|9265.5|9260.7|9253.9|9248.5|1506
1646005200000|2022-02-27 23:40:00|9261.7|9259.9|9269.4|9266.8|9275.7|9269.3|9261.3|9256.9|1494
1646005500000|2022-02-27 23:45:00|9269.6|9266.5|9270|9267.3|9277.1|9271.3|9269|9264.3|773
1646005800000|2022-02-27 23:50:00|9270.2|9268|9274.7|9271.4|9282.7|9274.9|9269|9265.3|1050
1646006100000|2022-02-27 23:55:00|9275.5|9270.5|9269.8|9266.6|9276.9|9271|9268.5|9266|1072
1646006400000|2022-02-28 00:00:00|9269.7|9266.7|9271.7|9269|9276.4|9269.1|9264.9|9261.1|1494
1646006700000|2022-02-28 00:05:00|9271.6|9268.8|9275.8|9273|9281.9|9277.4|9271.5|9265.3|1266
1646007000000|2022-02-28 00:10:00|9275.9|9273.1|9274.8|9272.5|9278.3|9274.1|9272.3|9269.8|1267
1646007300000|2022-02-28 00:15:00|9275|9272.7|9274.7|9272.9|9277.6|9275|9274.2|9271.8|1276
1646007600000|2022-02-28 00:20:00|9274.8|9272.5|9274.9|9272.5|9275.9|9273.6|9272.4|9269.6|1108
1646007900000|2022-02-28 00:25:00|9275|9272.6|9274.3|9272.4|9276.1|9273.9|9272.8|9270.7|784
1646008200000|2022-02-28 00:30:00|9274.6|9272.3|9272.8|9270.2|9274.7|9272.3|9271.5|9267.9|1015
1646008500000|2022-02-28 00:35:00|9272.7|9270.3|9273.8|9271.4|9273.8|9271.4|9270|9267.6|1017
1646008800000|2022-02-28 00:40:00|9273.7|9271.3|9266.5|9264.1|9274|9271.6|9265.8|9262.5|851
1646009100000|2022-02-28 00:45:00|9266.4|9264|9260.1|9257.7|9267.5|9264.8|9258.9|9253.8|1051
1646009400000|2022-02-28 00:50:00|9260|9257.6|9256.3|9253.9|9262.1|9259.7|9256.3|9253.9|1251
1646009700000|2022-02-28 00:55:00|9256.2|9254.1|9265.8|9262.3|9266.5|9263.5|9254.7|9249.7|1035
1646010000000|2022-02-28 01:00:00|9265.2|9262.8|9268.9|9266.5|9273.3|9270.6|9263.6|9261.4|1333
1646010300000|2022-02-28 01:05:00|9269.2|9266.8|9270.3|9268.2|9271|9268.8|9267.1|9264.7|804
1646010600000|2022-02-28 01:10:00|9270.2|9268.3|9268.7|9266.7|9272.3|9269.7|9268.4|9266.1|985
1646010900000|2022-02-28 01:15:00|9268.8|9266.5|9270.5|9268.1|9272.8|9270.7|9268.2|9265.9|1299
1646011200000|2022-02-28 01:20:00|9270.3|9268.4|9268.4|9266|9273|9270.3|9266.4|9263|1406
1646011500000|2022-02-28 01:25:00|9268.3|9265.9|9272.9|9270.5|9273.2|9270.8|9267.6|9265.4|1138
1646011800000|2022-02-28 01:30:00|9272.8|9270.4|9273.9|9271.5|9274.2|9271.9|9272.6|9270.4|860
1646012100000|2022-02-28 01:35:00|9274|9271.6|9273.6|9271.8|9276.5|9273.8|9271.7|9269.5|1281
1646012400000|2022-02-28 01:40:00|9273.7|9271.9|9270.6|9268.2|9274.6|9272.4|9270.2|9267.9|1084
1646012700000|2022-02-28 01:45:00|9270.3|9268.3|9270.8|9268.5|9272.4|9270.2|9269.2|9267.1|1070
1646013000000|2022-02-28 01:50:00|9270.7|9268.6|9271.6|9269.7|9272.9|9270.5|9269.9|9267.8|1056
1646013300000|2022-02-28 01:55:00|9272|9269.6|9269.7|9267.3|9272.2|9269.8|9269.3|9267|916
1646013600000|2022-02-28 02:00:00|9269.6|9267.2|9271.5|9269.1|9271.9|9269.8|9267.4|9265.2|754
1646013900000|2022-02-28 02:05:00|9271.4|9269|9274.7|9272.3|9275.2|9273.1|9271.3|9268.9|665
1646014200000|2022-02-28 02:10:00|9274.6|9272.2|9274.7|9272.8|9275.8|9273.4|9273.3|9270.9|571
1646014500000|2022-02-28 02:15:00|9275|9272.6|9274.3|9271.9|9275.1|9272.9|9273|9270.6|856
1646014800000|2022-02-28 02:20:00|9274|9272.2|9273.5|9271.1|9274.7|9272.5|9273.1|9270.7|550
1646015100000|2022-02-28 02:25:00|9273.6|9271.2|9273.8|9271.4|9274.5|9272.3|9272.8|9270.6|444
1646015400000|2022-02-28 02:30:00|9273.9|9271.5|9273.5|9271.1|9274.6|9272.2|9272.2|9269.8|452
1646015700000|2022-02-28 02:35:00|9273.4|9271|9273.5|9271.1|9274|9271.6|9272|9269.6|522
1646016000000|2022-02-28 02:40:00|9273.7|9271.3|9273.7|9272.2|9274.7|9272.3|9272.7|9270.5|577
1646016300000|2022-02-28 02:45:00|9274.1|9271.7|9273.9|9271.5|9275.2|9272.8|9272.5|9270.1|715
1646016600000|2022-02-28 02:50:00|9274|9271.6|9268.3|9265.9|9274.4|9272.1|9268.2|9265.8|677
1646016900000|2022-02-28 02:55:00|9268|9266.2|9269|9266.6|9269.2|9266.8|9267.5|9265.3|661
1646017200000|2022-02-28 03:00:00|9268.9|9266.5|9270.6|9268.2|9272.3|9269.9|9268.8|9266.4|558
1646017500000|2022-02-28 03:05:00|9270.5|9268.1|9270.7|9268.3|9271.6|9269.2|9268.8|9266.4|453
1646017800000|2022-02-28 03:10:00|9270.9|9268.5|9270.5|9268.1|9271.9|9269.5|9269.5|9267.1|436
1646018100000|2022-02-28 03:15:00|9270.6|9268.2|9271.5|9269.1|9271.8|9269.6|9269.7|9267.6|446
1646018400000|2022-02-28 03:20:00|9271.4|9269|9271.6|9269.2|9272.4|9270|9270.5|9268.1|494
1646018700000|2022-02-28 03:25:00|9271.8|9269.4|9271.7|9269.3|9273.3|9270.9|9271.4|9269|668
1646019000000|2022-02-28 03:30:00|9271.8|9269.4|9271|9268.6|9272.3|9269.9|9270.1|9268|716
1646019300000|2022-02-28 03:35:00|9271.1|9268.7|9270.6|9268.2|9272.6|9270.2|9269.9|9267.7|607
1646019600000|2022-02-28 03:40:00|9270.7|9268.3|9270.1|9267.7|9271.1|9268.7|9268.5|9266.2|547
1646019900000|2022-02-28 03:45:00|9270.2|9267.8|9270.3|9267.9|9271.1|9268.7|9269.4|9267.1|450
1646020200000|2022-02-28 03:50:00|9270.5|9268.1|9271.7|9269.3|9271.9|9269.5|9270|9267.7|555
1646020500000|2022-02-28 03:55:00|9271.6|9269.2|9271.5|9269.1|9272.4|9270|9270.3|9268|449
1646020800000|2022-02-28 04:00:00|9271.7|9269.3|9270|9267.6|9272.1|9269.7|9269.5|9267.3|448
1646021100000|2022-02-28 04:05:00|9270.1|9267.7|9267.3|9264.9|9270.4|9268|9267|9264.7|534
1646021400000|2022-02-28 04:10:00|9267.2|9264.8|9266.4|9264|9269.4|9267.2|9266|9263.6|463
1646021700000|2022-02-28 04:15:00|9266.3|9263.9|9265.7|9263.3|9266.5|9264.1|9264.4|9262.2|462
1646022000000|2022-02-28 04:20:00|9266.1|9263.7|9266|9263.6|9266.7|9264.3|9265.1|9262.7|442
1646022300000|2022-02-28 04:25:00|9265.7|9263.3|9265|9262.6|9266|9263.6|9264.6|9262.2|534
1646022600000|2022-02-28 04:30:00|9265.1|9262.7|9265.6|9263.2|9266.4|9264|9264.3|9261.9|469
1646022900000|2022-02-28 04:35:00|9265.7|9263.3|9262.5|9260.1|9266.1|9264|9262|9259.6|353
1646023200000|2022-02-28 04:40:00|9262.6|9260.2|9262.7|9261.2|9263.6|9261.4|9262.4|9260|345
1646023500000|2022-02-28 04:45:00|9263.5|9261.1|9264.8|9262.4|9266.5|9264.4|9262.5|9260.5|573
1646023800000|2022-02-28 04:50:00|9265|9262.6|9265.7|9263.3|9266.1|9263.7|9264.4|9262|446
1646024100000|2022-02-28 04:55:00|9265.8|9263.4|9265|9263|9266.1|9263.7|9264.2|9261.9|636
1646024400000|2022-02-28 05:00:00|9265.1|9262.7|9264.4|9262|9265.6|9263.2|9264.2|9261.8|297
1646024700000|2022-02-28 05:05:00|9264.7|9262.3|9263.9|9261.5|9267.3|9264.2|9263.6|9261.2|548
1646025000000|2022-02-28 05:10:00|9263.8|9261.4|9263.4|9261|9264.4|9261.9|9263.2|9260.8|393
1646025300000|2022-02-28 05:15:00|9263.5|9261.1|9264|9261.6|9264.5|9262.1|9262.5|9260.2|567
1646025600000|2022-02-28 05:20:00|9263.9|9261.5|9263.4|9261|9264.5|9262.3|9262.9|9260.6|513
1646025900000|2022-02-28 05:25:00|9263.6|9261.2|9263.6|9261.2|9264.9|9262.3|9262.2|9260|568
1646026200000|2022-02-28 05:30:00|9263.5|9261.1|9263|9260.6|9264.6|9262.4|9262.9|9260.5|441
1646026500000|2022-02-28 05:35:00|9263.1|9260.7|9264.1|9261.7|9264.7|9262.5|9263.1|9260.7|371
1646026800000|2022-02-28 05:40:00|9263.7|9262.2|9264.2|9261.8|9265|9262.8|9263.6|9261.2|414
1646027100000|2022-02-28 05:45:00|9264|9261.6|9263.9|9261.5|9265.2|9262.8|9263.5|9261.1|402
1646027400000|2022-02-28 05:50:00|9264.3|9261.9|9263.7|9262.2|9264.8|9262.7|9263.1|9260.7|524
1646027700000|2022-02-28 05:55:00|9264.2|9261.8|9262|9259.6|9264.4|9262.3|9261.7|9259.3|499
1646028000000|2022-02-28 06:00:00|9262.1|9259.7|9261.7|9259.3|9263.1|9260.9|9260.4|9258|705
1646028300000|2022-02-28 06:05:00|9261.8|9259.4|9260.4|9258|9262.2|9259.8|9257.7|9255.3|642
1646028600000|2022-02-28 06:10:00|9260.3|9258.3|9258.3|9255.9|9262.1|9259.7|9258.1|9255.7|488
1646028900000|2022-02-28 06:15:00|9258|9255.6|9259|9256.6|9259.6|9257.2|9257.8|9255.4|488
1646029200000|2022-02-28 06:20:00|9259.1|9256.7|9260.5|9258.1|9261.4|9259|9258.5|9256.1|520
1646029500000|2022-02-28 06:25:00|9260.1|9257.7|9260|9257.6|9262.5|9260.1|9259.4|9257.1|564
1646029800000|2022-02-28 06:30:00|9260.1|9257.7|9262.1|9259.7|9263.3|9260.8|9256.1|9254.2|721
1646030100000|2022-02-28 06:35:00|9262|9259.6|9260.9|9258.5|9266.3|9262.4|9258.5|9256.4|735
1646030400000|2022-02-28 06:40:00|9260.8|9258.4|9260.8|9259.3|9262.4|9260|9257.7|9255.3|754
1646030700000|2022-02-28 06:45:00|9261.1|9258.7|9261.3|9258.9|9262.3|9260.2|9257.7|9255.5|706
1646031000000|2022-02-28 06:50:00|9261.2|9258.8|9264.8|9262.4|9267.2|9264.1|9260.2|9257.8|750
1646031300000|2022-02-28 06:55:00|9264.9|9262.5|9263.2|9261.7|9264.9|9262.5|9260|9257.9|625
1646031600000|2022-02-28 07:00:00|9263.3|9261.8|9263.3|9260.9|9265|9262.6|9261.8|9259.4|681
1646031900000|2022-02-28 07:05:00|9262.7|9260.3|9261.9|9259.5|9263.5|9261.3|9259.8|9257.4|686
1646032200000|2022-02-28 07:10:00|9261.8|9259.4|9261.6|9259.2|9262.9|9260.8|9259.8|9257.5|615
1646032500000|2022-02-28 07:15:00|9261.7|9259.3|9261.4|9259|9262.3|9259.9|9256.9|9255|827
1646032800000|2022-02-28 07:20:00|9261.3|9259.3|9260.4|9258|9263.2|9261.2|9259.5|9257.4|771
1646033100000|2022-02-28 07:25:00|9260.5|9258.1|9260|9257.6|9262.1|9260|9255.4|9253|1014
1646033400000|2022-02-28 07:30:00|9259.7|9257.8|9258.6|9256.2|9261|9258.3|9256.8|9254.4|976
1646033700000|2022-02-28 07:35:00|9258.8|9256.4|9262.3|9259.9|9262.9|9260.5|9258.3|9256.2|841
1646034000000|2022-02-28 07:40:00|9262.5|9260.1|9261.6|9259.2|9266.5|9264.1|9261.5|9258.8|883
1646034300000|2022-02-28 07:45:00|9261.5|9259.1|9262.7|9260.3|9265.1|9262.7|9261.3|9259.1|693
1646034600000|2022-02-28 07:50:00|9262.6|9260.2|9258.5|9256.1|9264.1|9261.7|9257.6|9254.5|825
1646034900000|2022-02-28 07:55:00|9258.4|9256|9258.9|9256.5|9259.8|9257.4|9257.7|9255.3|696
1646035200000|2022-02-28 08:00:00|9259.2|9256.8|9257.9|9255.5|9260.5|9258.1|9255.2|9252.8|712
1646035500000|2022-02-28 08:05:00|9258.3|9255.9|9260.8|9258.4|9261.8|9259.6|9258.3|9255.9|541
1646035800000|2022-02-28 08:10:00|9261|9258.6|9263|9260.6|9264.2|9261.8|9260|9257.6|845
1646036100000|2022-02-28 08:15:00|9263.2|9260.8|9262.6|9260.2|9264|9261.7|9260.9|9258.5|740
1646036400000|2022-02-28 08:20:00|9262.5|9260.1|9263.4|9261|9264.8|9262.5|9262.3|9259.9|795
1646036700000|2022-02-28 08:25:00|9263.5|9261.1|9257.8|9255.4|9264.7|9262.3|9255.7|9253.3|904
1646037000000|2022-02-28 08:30:00|9257.9|9255.5|9254.5|9252.1|9258|9255.6|9249.7|9247.3|860
1646037300000|2022-02-28 08:35:00|9254.6|9252.2|9260.6|9258.2|9260.8|9258.7|9252.4|9250.1|845
1646037600000|2022-02-28 08:40:00|9260.5|9258.1|9263.6|9261.2|9264.9|9262.5|9260.3|9257.9|782
1646037900000|2022-02-28 08:45:00|9263.7|9261.3|9267.5|9265.1|9267.6|9265.2|9263|9260.8|842
1646038200000|2022-02-28 08:50:00|9267.6|9265.2|9256.8|9254.4|9267.7|9265.3|9256.4|9254|682
1646038500000|2022-02-28 08:55:00|9256.7|9254.3|9251.5|9249.1|9256.8|9254.6|9250.5|9248.1|785
1646038800000|2022-02-28 09:00:00|9251.6|9249.2|9254.4|9252|9255.1|9252.8|9251.5|9249.1|682
1646039100000|2022-02-28 09:05:00|9254.5|9252.1|9244.1|9241.7|9254.6|9252.2|9243.2|9239.8|856
1646039400000|2022-02-28 09:10:00|9244|9241.6|9249.3|9246.9|9249.8|9247.8|9240.6|9238.3|756
1646039700000|2022-02-28 09:15:00|9249.4|9247|9254.4|9252|9254.6|9252.2|9249.2|9246.8|694
1646040000000|2022-02-28 09:20:00|9254.3|9251.9|9251.5|9249.1|9257|9254.8|9250.5|9248.1|806
1646040300000|2022-02-28 09:25:00|9251.4|9249|9252.1|9249.7|9253.6|9251.2|9248.6|9246.2|839
1646040600000|2022-02-28 09:30:00|9252|9249.6|9245.6|9243.2|9252.2|9249.8|9244.8|9242.4|711
1646040900000|2022-02-28 09:35:00|9246|9243.6|9233.7|9231.3|9249.4|9247|9233|9231.2|997
1646041200000|2022-02-28 09:40:00|9233.8|9231.4|9231.7|9229.3|9236|9233.6|9231.4|9229|753
1646041500000|2022-02-28 09:45:00|9231.6|9229.2|9232.5|9230.1|9234.1|9231.9|9230.6|9228.2|797
1646041800000|2022-02-28 09:50:00|9232.4|9230|9223.8|9221.4|9234.3|9232.2|9222.9|9220.5|849
1646042100000|2022-02-28 09:55:00|9223.5|9221.1|9227.4|9225|9230.4|9228|9223.3|9220.9|741
1646042400000|2022-02-28 10:00:00|9227.5|9225.1|9225.8|9223.4|9230.1|9227.7|9225.1|9222.7|687
1646042700000|2022-02-28 10:05:00|9226.2|9223.8|9229.2|9226.8|9229.4|9227|9225.4|9223|810
1646043000000|2022-02-28 10:10:00|9229|9226.6|9232.7|9230.3|9235.2|9232.9|9228.7|9226.3|683
1646043300000|2022-02-28 10:15:00|9232.8|9230.4|9235.7|9233.3|9235.9|9233.5|9231.9|9229.5|777
1646043600000|2022-02-28 10:20:00|9235|9232.6|9233.3|9230.9|9240|9237.6|9232.9|9230.5|767
1646043900000|2022-02-28 10:25:00|9233.2|9230.8|9225.7|9223.3|9233.5|9231.1|9223.8|9221.4|785
1646044200000|2022-02-28 10:30:00|9225.6|9223.2|9225.6|9223.2|9227.9|9225.6|9224.3|9221.9|753
1646044500000|2022-02-28 10:35:00|9225.3|9222.9|9223.3|9220.9|9226.6|9224.2|9223|9220.9|656
1646044800000|2022-02-28 10:40:00|9223.2|9220.8|9222.4|9220.6|9224|9221.6|9220.8|9218.7|789
1646045100000|2022-02-28 10:45:00|9222.5|9220.7|9222.1|9219.7|9226|9223.6|9220.9|9218.5|912
1646045400000|2022-02-28 10:50:00|9222.3|9219.9|9212.4|9210|9223.5|9221.1|9211.6|9209.6|994
1646045700000|2022-02-28 10:55:00|9212.5|9210.1|9210.7|9208.3|9212.7|9210.3|9206.6|9204.6|1386
1646046000000|2022-02-28 11:00:00|9211.2|9208.8|9218.2|9215.8|9219|9216.6|9210.6|9208.2|1127
1646046300000|2022-02-28 11:05:00|9218.4|9216|9222.3|9219.9|9225.1|9222.8|9218.4|9216|831
1646046600000|2022-02-28 11:10:00|9222.5|9220.1|9222.5|9220.1|9223.3|9220.9|9219|9216.4|789
1646046900000|2022-02-28 11:15:00|9222.4|9220|9215.1|9212.7|9223.9|9221.5|9211.6|9209.6|1005
1646047200000|2022-02-28 11:20:00|9215|9212.6|9215.8|9213.4|9217.9|9215.6|9212.2|9209.8|722
1646047500000|2022-02-28 11:25:00|9215.7|9213.3|9217.1|9214.7|9217.1|9214.7|9212.5|9210.1|654
1646047800000|2022-02-28 11:30:00|9217|9214.6|9218.2|9215.8|9219.4|9217|9216.9|9214.5|686
1646048100000|2022-02-28 11:35:00|9218.5|9216.1|9220.8|9218.4|9221.8|9219.4|9218|9215.6|777
1646048400000|2022-02-28 11:40:00|9220.6|9218.2|9221.6|9219.2|9222.4|9220|9218.4|9216|719
1646048700000|2022-02-28 11:45:00|9221.7|9219.3|9213.3|9210.9|9222.3|9219.9|9210.1|9207.7|927
1646049000000|2022-02-28 11:50:00|9213.1|9210.7|9221|9218.6|9221|9218.6|9212.5|9210.4|882
1646049300000|2022-02-28 11:55:00|9221.1|9218.7|9219.3|9216.9|9221.4|9219.2|9216.3|9213.9|881
1646049600000|2022-02-28 12:00:00|9219.4|9217|9225.4|9223|9225.9|9223.2|9218.2|9215.8|776
1646049900000|2022-02-28 12:05:00|9225.5|9223.1|9225.8|9223.4|9226.4|9224|9224.7|9222.5|580
1646050200000|2022-02-28 12:10:00|9225.7|9223.3|9224.8|9222.4|9227.1|9224.7|9224.1|9221.7|549
1646050500000|2022-02-28 12:15:00|9224.7|9222.3|9223.5|9221.1|9225.4|9223.1|9222.4|9220|531
1646050800000|2022-02-28 12:20:00|9223.6|9221.2|9223.3|9220.9|9225.4|9223|9221.7|9219.3|663
1646051100000|2022-02-28 12:25:00|9223.4|9221|9220.4|9218|9224|9221.6|9218.3|9215.9|711
1646051400000|2022-02-28 12:30:00|9220.5|9218.1|9221.6|9219.2|9223.6|9221.2|9218.2|9215.9|725
1646051700000|2022-02-28 12:35:00|9221.5|9219.1|9220.3|9217.9|9222.2|9219.8|9217.5|9215.1|720
1646052000000|2022-02-28 12:40:00|9220.4|9218|9223.7|9221.3|9225.9|9223.5|9220.3|9217.9|770
1646052300000|2022-02-28 12:45:00|9223.6|9221.2|9224.1|9221.7|9226|9223.6|9223.1|9220.7|796
1646052600000|2022-02-28 12:50:00|9224.2|9221.8|9224.7|9222.3|9225.2|9222.8|9220.8|9218.4|800
1646052900000|2022-02-28 12:55:00|9224.8|9222.4|9224.4|9222|9227|9224.6|9222.8|9220.4|970
1646053200000|2022-02-28 13:00:00|9224.3|9221.9|9227|9224.6|9228.5|9226.1|9223.7|9221.3|876
1646053500000|2022-02-28 13:05:00|9226.9|9224.5|9229.8|9227.4|9231.3|9228.9|9226.5|9224.1|774
1646053800000|2022-02-28 13:10:00|9229.9|9227.5|9230.8|9228.4|9231.1|9228.7|9229.1|9226.7|448
1646054100000|2022-02-28 13:15:00|9230.9|9228.5|9234|9231.6|9236.7|9234.3|9230.6|9228.2|778
1646054400000|2022-02-28 13:20:00|9233.9|9231.5|9235.6|9233.2|9237|9234.6|9232.5|9230.1|587
1646054700000|2022-02-28 13:25:00|9235.7|9233.3|9229.9|9227.5|9236.5|9234.1|9229.7|9227.3|778
1646055000000|2022-02-28 13:30:00|9229.8|9227.4|9210.7|9208.3|9233.5|9231.1|9207.2|9204.8|1309
1646055300000|2022-02-28 13:35:00|9210.8|9208.4|9202.3|9199.9|9211|9208.6|9199.5|9197.2|1281
1646055600000|2022-02-28 13:40:00|9202.5|9200.1|9194.1|9191.7|9203.8|9201.4|9193.9|9191.5|1130
1646055900000|2022-02-28 13:45:00|9194.2|9191.8|9199.8|9197.4|9201.7|9199.3|9193.8|9191.4|896
1646056200000|2022-02-28 13:50:00|9200|9197.6|9194.7|9192.3|9200|9197.6|9192.7|9190.3|1084
1646056500000|2022-02-28 13:55:00|9194.6|9192.2|9189.2|9186.8|9195.5|9193.1|9186.6|9184.2|933
1646056800000|2022-02-28 14:00:00|9189.3|9186.9|9191|9188.6|9193.1|9190.9|9188.6|9186.2|786
1646057100000|2022-02-28 14:05:00|9190.9|9188.5|9193.5|9191.1|9193.5|9191.1|9185.7|9183.2|700
1646057400000|2022-02-28 14:10:00|9193.4|9191|9191|9188.6|9195.1|9192.7|9188.6|9186.2|641
1646057700000|2022-02-28 14:15:00|9190.9|9188.5|9194.2|9191.8|9194.8|9192.3|9189.1|9186.7|734
1646058000000|2022-02-28 14:20:00|9194.4|9192|9190.5|9188.1|9194.8|9192.4|9189|9186.6|680
1646058300000|2022-02-28 14:25:00|9190.7|9188.3|9189.6|9187.2|9192.9|9190.6|9188.8|9186.4|545
1646058600000|2022-02-28 14:30:00|9189.4|9187|9194.4|9192|9194.9|9192.5|9189|9186.6|637
1646058900000|2022-02-28 14:35:00|9193.7|9191.3|9190.5|9188.1|9193.7|9191.3|9189.9|9187.7|928
1646059200000|2022-02-28 14:40:00|9190.6|9188.2|9185.2|9182.8|9191.2|9188.8|9184.1|9182.2|962
1646059500000|2022-02-28 14:45:00|9185.1|9182.7|9182.2|9179.8|9185.3|9182.9|9181.4|9179.1|781
1646059800000|2022-02-28 14:50:00|9182.1|9179.7|9186|9183.6|9187.8|9185.5|9181.5|9179.2|754
1646060100000|2022-02-28 14:55:00|9186.2|9183.8|9188.5|9186.1|9188.9|9186.6|9181.7|9179.9|765
1646060400000|2022-02-28 15:00:00|9188.3|9185.9|9183.6|9181.2|9188.3|9185.9|9181.6|9179.2|889
1646060700000|2022-02-28 15:05:00|9183.3|9181.8|9182.7|9180.3|9186.2|9183.8|9179.1|9176.7|1093
1646061000000|2022-02-28 15:10:00|9182.8|9180.4|9184.3|9181.9|9184.3|9181.9|9180.1|9177.7|797
1646061300000|2022-02-28 15:15:00|9184.2|9181.8|9182.7|9180.3|9185.3|9182.9|9181.8|9179.4|781
1646061600000|2022-02-28 15:20:00|9182.6|9180.2|9187|9184.6|9189|9186.8|9182.3|9179.9|896
1646061900000|2022-02-28 15:25:00|9187.1|9184.7|9195.8|9193.4|9195.9|9193.6|9187|9184.6|1014
1646062200000|2022-02-28 15:30:00|9195.5|9194|9198.1|9195.7|9198.2|9195.8|9189|9186.6|889
1646062500000|2022-02-28 15:35:00|9198|9195.6|9190.4|9188|9199.9|9197.5|9189.9|9187.5|805
1646062800000|2022-02-28 15:40:00|9190.2|9187.8|9186.2|9183.8|9190.3|9187.9|9186.2|9183.8|700
1646063100000|2022-02-28 15:45:00|9186.3|9183.9|9183|9180.6|9187.3|9185|9182.8|9180.4|715
1646063400000|2022-02-28 15:50:00|9183.1|9180.7|9185.5|9183.1|9189.7|9187.3|9182.3|9179.5|1016
1646063700000|2022-02-28 15:55:00|9185.6|9183.2|9175.8|9173.4|9185.6|9183.2|9173.5|9171.3|1372
1646064000000|2022-02-28 16:00:00|9176.1|9173.7|9179.8|9177.4|9180.7|9178.3|9173.7|9171.5|1104
1646064300000|2022-02-28 16:05:00|9179.9|9177.5|9186.7|9184.3|9186.9|9184.5|9179.9|9177.5|848
1646064600000|2022-02-28 16:10:00|9186.6|9184.2|9186.5|9184.1|9188.1|9185.7|9184.5|9182.1|732
1646064900000|2022-02-28 16:15:00|9186.4|9184|9182.4|9180|9186.5|9184.1|9181|9178.8|1069
1646065200000|2022-02-28 16:20:00|9182.3|9179.9|9184.7|9182.3|9185.9|9183.5|9181.1|9178.8|893
1646065500000|2022-02-28 16:25:00|9184.6|9182.2|9183.5|9181.1|9190.9|9188.5|9182.6|9180.2|1019
1646065800000|2022-02-28 16:30:00|9183.4|9181|9183.8|9181.4|9185.5|9183.3|9180.7|9178.6|910
1646066100000|2022-02-28 16:35:00|9183.9|9181.5|9181.1|9178.7|9185.4|9183.3|9179.4|9177|989
1646066400000|2022-02-28 16:40:00|9181.2|9178.8|9179|9176.6|9184.9|9182.8|9178|9176.2|574
1646066700000|2022-02-28 16:45:00|9178.9|9176.5|9183.5|9182|9183.6|9182|9177.4|9175|690
1646067000000|2022-02-28 16:50:00|9183.4|9181.9|9178.9|9176.5|9184.2|9182.3|9177.5|9175.2|672
1646067300000|2022-02-28 16:55:00|9178.8|9176.4|9179.7|9177.3|9183|9181.1|9178.3|9176.4|559
1646067600000|2022-02-28 17:00:00|9179.6|9177.2|9182.3|9179.9|9185.9|9184.1|9179.4|9177.2|649
1646067900000|2022-02-28 17:05:00|9181.7|9180.2|9180.6|9178.2|9182.6|9180.7|9179.3|9177|662
1646068200000|2022-02-28 17:10:00|9180.5|9178.1|9181.5|9179.1|9181.8|9179.9|9178.4|9176.5|582
1646068500000|2022-02-28 17:15:00|9181.6|9179.2|9174.7|9172.3|9181.6|9179.2|9173|9170.9|670
1646068800000|2022-02-28 17:20:00|9174.8|9172.4|9176.7|9174.3|9177.5|9175.6|9173.3|9171.6|607
1646069100000|2022-02-28 17:25:00|9176.8|9174.4|9181.1|9178.7|9182.3|9180.3|9176.7|9174.3|465
1646069400000|2022-02-28 17:30:00|9181|9178.6|9181.5|9179.1|9183.3|9181.1|9179.6|9177.5|459
1646069700000|2022-02-28 17:35:00|9181.2|9179.7|9186.5|9184.1|9188.2|9186.3|9181|9179.3|561
1646070000000|2022-02-28 17:40:00|9186.4|9184|9183.9|9181.5|9186.5|9184.1|9183|9181|329
1646070300000|2022-02-28 17:45:00|9184|9181.6|9183.8|9181.4|9185.4|9183.5|9182.6|9180.6|415
1646070600000|2022-02-28 17:50:00|9183.4|9181|9188.8|9186.4|9189.2|9187.1|9183|9180.8|485
1646070900000|2022-02-28 17:55:00|9188.9|9186.3|9189|9186.6|9190|9187.7|9187.5|9185.2|524
1646071200000|2022-02-28 18:00:00|9188.9|9186.5|9184.9|9183.4|9189|9186.6|9184.9|9183.1|456
1646071500000|2022-02-28 18:05:00|9185|9183.5|9185.7|9183.3|9186.6|9184.7|9184.7|9182.7|383
1646071800000|2022-02-28 18:10:00|9185.8|9183.4|9187.2|9184.8|9187.3|9185.4|9184.5|9182.4|357
1646072100000|2022-02-28 18:15:00|9187.1|9184.7|9187.4|9185|9189.3|9187.7|9186.3|9184|414
1646072400000|2022-02-28 18:20:00|9187.5|9185.1|9187.5|9185.1|9188.8|9186.9|9187|9185|278
1646072700000|2022-02-28 18:25:00|9187.6|9185.2|9185.5|9184|9187.9|9186.4|9185|9183.2|264
1646073000000|2022-02-28 18:30:00|9185.4|9183.9|9183.6|9181.2|9186.6|9184.6|9183.3|9180.9|221
1646073300000|2022-02-28 18:35:00|9183.7|9181.3|9182.9|9180.5|9184.8|9182.8|9182.5|9180.1|375
1646073600000|2022-02-28 18:40:00|9183|9180.6|9182.2|9179.8|9183.4|9181.2|9181.5|9179.5|225
1646073900000|2022-02-28 18:45:00|9182.3|9179.9|9178.6|9176.2|9182.9|9180.5|9177.9|9176.2|308
1646074200000|2022-02-28 18:50:00|9178.7|9176.3|9180.5|9178.1|9180.7|9178.6|9176.7|9174.7|316
1646074500000|2022-02-28 18:55:00|9180.6|9178.2|9174.1|9171.7|9181|9178.8|9173.8|9171.4|510
1646074800000|2022-02-28 19:00:00|9174.2|9171.8|9179.8|9177.4|9180|9178|9172.8|9171|389
1646075100000|2022-02-28 19:05:00|9179.9|9177.5|9180.6|9178.2|9183.1|9181.1|9179.7|9177.5|449
1646075400000|2022-02-28 19:10:00|9180.5|9178.1|9180.6|9178.2|9183.6|9181.6|9180|9178|445
1646075700000|2022-02-28 19:15:00|9180.7|9178.3|9183.4|9181|9183.5|9181.5|9179.8|9178|396
1646076000000|2022-02-28 19:20:00|9183.1|9180.7|9177.9|9176.4|9183.4|9181.3|9177.2|9175.4|493
1646076300000|2022-02-28 19:25:00|9178|9176.5|9177.9|9175.5|9180|9177.7|9176.9|9174.9|428
1646076600000|2022-02-28 19:30:00|9178|9175.6|9178.2|9175.8|9179|9176.9|9176.4|9174.4|358
1646076900000|2022-02-28 19:35:00|9178.1|9175.7|9177.5|9175.1|9179|9176.6|9176.1|9174.1|409
1646077200000|2022-02-28 19:40:00|9177.7|9175.3|9175.7|9174.2|9178.9|9176.9|9175.5|9173.7|384
1646077500000|2022-02-28 19:45:00|9175.6|9174.1|9175.5|9173.1|9178|9176|9175.3|9173|388
1646077800000|2022-02-28 19:50:00|9175.7|9173.3|9172.8|9170.4|9176|9174|9172.5|9170.2|391
1646078100000|2022-02-28 19:55:00|9172.9|9170.5|9167.9|9165.5|9175.3|9173.3|9167.6|9165.5|697
1646078400000|2022-02-28 20:00:00|9167.7|9165.3|9173.9|9170.9|9174.1|9171.4|9167.3|9164.9|977
1646078700000|2022-02-28 20:05:00|9173.7|9171.3|9171.5|9169|9174.1|9171.3|9170.2|9167.6|897
1646079000000|2022-02-28 20:10:00|9171.8|9168.7|9172.5|9170.1|9173.7|9170.7|9171.1|9168.7|700
1646079300000|2022-02-28 20:15:00|9172.5|9170.1|9174.1|9171.7|9175.1|9172.9|9171.9|9169.5|454
1646079600000|2022-02-28 20:20:00|9174|9171.6|9173.5|9171.1|9174.5|9172.2|9172.2|9169.8|403
1646079900000|2022-02-28 20:25:00|9173.4|9171|9172.6|9171.1|9173.8|9171.4|9170.7|9168.3|416
1646080200000|2022-02-28 20:30:00|9172.5|9171|9170.4|9168|9173.1|9171.2|9169.8|9167.4|474
1646080500000|2022-02-28 20:35:00|9170.5|9168.1|9172.4|9170|9173.3|9170.9|9170|9167.6|407
1646080800000|2022-02-28 20:40:00|9172.3|9169.9|9175.7|9173.3|9177.6|9175.2|9172|9169.6|373
1646081100000|2022-02-28 20:45:00|9175.6|9173.2|9173.6|9172.1|9176.7|9174.6|9173.1|9171.5|366
1646081400000|2022-02-28 20:50:00|9173.5|9172|9174.1|9171.7|9176.2|9174.3|9173.3|9171.5|407
1646081700000|2022-02-28 20:55:00|9173.8|9171.4|9173.1|9170.7|9174.2|9171.8|9170.1|9167.8|827
1646082000000|2022-02-28 21:00:00|9173|9170.6|9171.2|9168.8|9173.2|9170.8|9170.5|9168.5|451
1646082300000|2022-02-28 21:05:00|9171.3|9168.9|9169.4|9167|9171.7|9169.3|9167.6|9165.2|200
1646082600000|2022-02-28 21:10:00|9169.5|9167.1|9169.6|9167.2|9170|9167.7|9168.9|9166.5|195
1646082900000|2022-02-28 21:15:00|9169.7|9167.3|9169.7|9167.3|9170|9167.8|9168.8|9166.4|151
1646083200000|2022-02-28 21:20:00|9169.6|9167.2|9170.3|9168.8|9170.9|9168.8|9169|9167.1|67
1646083500000|2022-02-28 21:25:00|9170.4|9168.9|9168.8|9166.4|9172.2|9169.8|9167.9|9165.5|219
1646083800000|2022-02-28 21:30:00|9168.7|9166.3|9169.2|9166.8|9169.9|9167.8|9168.6|9165.9|141
1646084100000|2022-02-28 21:35:00|9169.3|9166.9|9169.4|9167|9169.8|9167.2|9168.7|9166|126
1646084400000|2022-02-28 21:40:00|9169.5|9166.9|9169.4|9167|9170.3|9167.5|9168.8|9166.2|164
1646084700000|2022-02-28 21:45:00|9169.3|9166.9|9170.2|9167.7|9171.1|9168.2|9169.3|9166.9|189
1646085000000|2022-02-28 21:50:00|9170.1|9167.8|9169.8|9167.3|9170.9|9167.9|9169.5|9165.9|259
1646085300000|2022-02-28 21:55:00|9169.7|9166.5|9170.6|9167|9172.1|9167.9|9169.7|9165.7|289
1646085600000|2022-02-28 22:00:00|9170.3|9166.6|9169.8|9166.2|9170.8|9166.6|9169.7|9165.3|113
1646085900000|2022-02-28 22:05:00|9169.6|9166.1|9170.3|9165.3|9170.8|9166.2|9169.6|9165.1|42
1646086200000|2022-02-28 22:10:00|9170.5|9165.5|9171.1|9166.1|9171.1|9166.1|9169.5|9165.1|97
1646086500000|2022-02-28 22:15:00|9170.6|9165.6|9171.2|9166.2|9171.5|9166.5|9170.3|9165.4|89
1646086800000|2022-02-28 22:20:00|9170.5|9165.7|9170.7|9166|9171.4|9166.4|9170.2|9165.4|83
1646087100000|2022-02-28 22:25:00|9170.4|9165.4|9170.7|9165.7|9171.4|9166.4|9170.1|9165.1|96
1646087400000|2022-02-28 22:30:00|9179.9|9174.9|9177.6|9172.6|9180.9|9175.9|9175.8|9170.8|357
1646087700000|2022-02-28 22:35:00|9178.6|9173.6|9177.8|9172.8|9179|9174|9175.6|9170.6|246
1646088000000|2022-02-28 22:40:00|9178|9173|9174|9169|9179.1|9174.1|9173.3|9168.3|186
1646088300000|2022-02-28 22:45:00|9173.1|9168.1|9175|9170|9176.2|9171.2|9173|9168|227
1646088600000|2022-02-28 22:50:00|9175.1|9170.1|9174.3|9169.3|9175.7|9170.7|9174|9169|126
1646088900000|2022-02-28 22:55:00|9174.4|9169.4|9175.5|9170.5|9176.3|9171.3|9174.3|9169.3|146
1646089200000|2022-02-28 23:00:00|9175.8|9170.8|9173.8|9170.3|9176.2|9171.2|9173|9168.7|479
1646089500000|2022-02-28 23:05:00|9174.1|9170|9172.9|9170.5|9174.2|9171.4|9172.8|9169.9|250
1646089800000|2022-02-28 23:10:00|9173.2|9170.8|9175.5|9172|9175.8|9172.6|9172.4|9168.9|241
1646090100000|2022-02-28 23:15:00|9176.2|9172|9176.8|9174.3|9178.5|9175.6|9174.6|9171.1|384
1646090400000|2022-02-28 23:20:00|9176.6|9174.2|9175.1|9172.7|9177.7|9174.4|9174.9|9171.3|222
1646090700000|2022-02-28 23:25:00|9175|9172.6|9175.4|9172.9|9176.7|9174.2|9174.5|9171.4|192
1646091000000|2022-02-28 23:30:00|9175.4|9173|9174.8|9172.3|9175.6|9173.2|9174.5|9172|132
1646091300000|2022-02-28 23:35:00|9174.9|9172.2|9175|9172.6|9175.2|9172.8|9174.4|9172|111
1646091600000|2022-02-28 23:40:00|9174.9|9172.5|9176.2|9173.8|9177.3|9174.6|9174.8|9172.4|292
1646091900000|2022-02-28 23:45:00|9176.5|9173.6|9176.1|9173.7|9177.8|9174.5|9176|9172.5|348
1646092200000|2022-02-28 23:50:00|9176.2|9173.5|9177|9174.6|9177.6|9174.8|9176|9173.5|115
1646092500000|2022-02-28 23:55:00|9176.9|9174.5|9177.2|9174.8|9177.8|9175.5|9176.7|9174.3|114
1646092800000|2022-03-01 00:00:00|9177.5|9174.4|9178.6|9176.2|9179.2|9176.4|9176.4|9174|442
1646093100000|2022-03-01 00:05:00|9178.5|9176.1|9178|9175.4|9179.1|9176.3|9177.3|9174.9|366
1646093400000|2022-03-01 00:10:00|9178.2|9175.2|9178.5|9176.1|9179.1|9176.7|9177|9174.6|286
1646093700000|2022-03-01 00:15:00|9178.6|9176.2|9177.7|9175.3|9179|9176.6|9177.2|9175.1|274
1646094000000|2022-03-01 00:20:00|9177.6|9175.2|9178|9175.6|9178.6|9176.2|9176.8|9174.5|247
1646094300000|2022-03-01 00:25:00|9177.9|9175.5|9177.9|9175.5|9178.2|9176.2|9177|9174.9|263
1646094600000|2022-03-01 00:30:00|9177.9|9175.5|9179.4|9177|9179.6|9177.2|9177|9175|168
1646094900000|2022-03-01 00:35:00|9179.3|9176.9|9179.3|9176.9|9179.7|9177.7|9178.3|9176.3|193
1646095200000|2022-03-01 00:40:00|9179.2|9176.8|9180.4|9178|9180.7|9178.6|9179|9176.8|204
1646095500000|2022-03-01 00:45:00|9180.5|9178.1|9184.6|9182.2|9185.4|9183.1|9179.9|9177.9|212
1646095800000|2022-03-01 00:50:00|9184.2|9182.7|9181.6|9179.2|9184.8|9182.7|9181.4|9179|300
1646096100000|2022-03-01 00:55:00|9181.7|9179.3|9184.8|9182.4|9185.4|9183|9180.8|9178.4|318
1646096400000|2022-03-01 01:00:00|9184.7|9182.3|9186.3|9183.9|9186.7|9184.7|9184.1|9181.9|273
1646096700000|2022-03-01 01:05:00|9186.2|9183.8|9187.2|9184.8|9187.5|9185.1|9185.4|9183|251
1646097000000|2022-03-01 01:10:00|9187.3|9184.9|9186.5|9184.1|9188.1|9186.3|9186.3|9183.9|177
1646097300000|2022-03-01 01:15:00|9186.4|9184|9187|9184.6|9187.3|9185|9185.5|9183.6|204
1646097600000|2022-03-01 01:20:00|9186.9|9184.5|9186.4|9184.9|9187.6|9185.5|9186.2|9183.8|198
1646097900000|2022-03-01 01:25:00|9186.5|9185|9184.6|9182.2|9187.1|9185.2|9184.4|9182|194
1646098200000|2022-03-01 01:30:00|9184.5|9182.1|9185.9|9183.5|9186.3|9183.9|9184.1|9181.7|237
1646098500000|2022-03-01 01:35:00|9185.8|9183.4|9186|9183.6|9186.7|9184.3|9183.8|9181.4|231
1646098800000|2022-03-01 01:40:00|9186.1|9183.7|9190.9|9188.5|9191.9|9189.2|9185.6|9183.4|310
1646099100000|2022-03-01 01:45:00|9191.6|9187.9|9191.4|9189|9191.6|9189.1|9189.2|9186.6|419
1646099400000|2022-03-01 01:50:00|9191.3|9188.9|9193|9190.6|9193|9190.9|9190|9187.6|306
1646099700000|2022-03-01 01:55:00|9192.9|9190.5|9193|9190.6|9193.4|9191.1|9192|9189.3|153
1646100000000|2022-03-01 02:00:00|9192.9|9190.5|9191.7|9189.3|9192.9|9190.5|9190.7|9188.7|163
1646100300000|2022-03-01 02:05:00|9191.8|9189.4|9193.7|9191.3|9194.2|9191.8|9191.5|9189.3|102
1646100600000|2022-03-01 02:10:00|9193.8|9191.4|9193.9|9191.5|9196|9193.6|9193.1|9191.2|285
1646100900000|2022-03-01 02:15:00|9193.8|9191.4|9192.4|9190|9194.3|9191.9|9191.9|9189.9|213
1646101200000|2022-03-01 02:20:00|9192.3|9189.9|9194.6|9192.2|9195.6|9193.4|9191.7|9189.9|216
1646101500000|2022-03-01 02:25:00|9194.5|9192.1|9195.2|9192.8|9195.4|9193|9194.3|9191.9|142
1646101800000|2022-03-01 02:30:00|9195.1|9192.7|9194.7|9192.3|9195.3|9193.3|9194.1|9192.2|89
1646102100000|2022-03-01 02:35:00|9194.8|9192.4|9193|9191.5|9195.4|9193.4|9193|9191.2|160
1646102400000|2022-03-01 02:40:00|9193.1|9191.6|9193.1|9191.6|9193.6|9191.8|9191.5|9189.1|181
1646102700000|2022-03-01 02:45:00|9193|9191.5|9194|9192.5|9194.8|9192.8|9192.8|9191|140
1646103000000|2022-03-01 02:50:00|9194.1|9192.6|9192.8|9190.4|9194.7|9192.8|9192.3|9190.3|153
1646103300000|2022-03-01 02:55:00|9192.3|9190.8|9193.5|9191.1|9193.7|9191.6|9191.8|9190|178
1646103600000|2022-03-01 03:00:00|9193.3|9190.9|9190.2|9187.8|9193.5|9191.5|9189.7|9187.8|195
1646103900000|2022-03-01 03:05:00|9190.3|9187.9|9189.7|9188.2|9190.4|9188.4|9188.9|9186.9|168
1646104200000|2022-03-01 03:10:00|9189.6|9188.1|9191.1|9188.7|9191.3|9189.3|9189.3|9187.4|179
1646104500000|2022-03-01 03:15:00|9190.5|9189|9187.8|9185.4|9191.6|9189.5|9187.2|9185.2|291
1646104800000|2022-03-01 03:20:00|9187.9|9185.5|9186|9184.5|9188|9185.9|9186|9184.2|148
1646105100000|2022-03-01 03:25:00|9186.1|9184.6|9186.4|9184|9187.3|9185.1|9186|9183.6|382
1646105400000|2022-03-01 03:30:00|9186.3|9183.9|9186.6|9184.2|9187.5|9185.4|9185.9|9183.8|259
1646105700000|2022-03-01 03:35:00|9186.7|9184.3|9187.6|9185.2|9188.5|9186.4|9186.2|9184.1|197
1646106000000|2022-03-01 03:40:00|9187.5|9185.1|9188.1|9185.7|9188.2|9186.1|9187.1|9184.8|215
1646106300000|2022-03-01 03:45:00|9188.3|9185.9|9188.5|9186.1|9189|9187.1|9187.6|9185.2|191
1646106600000|2022-03-01 03:50:00|9188.4|9186|9185.6|9183.2|9189.6|9187.3|9185.4|9183|253
1646106900000|2022-03-01 03:55:00|9185.5|9183.1|9186.8|9184.4|9188|9185.7|9183.9|9181.7|297
1646107200000|2022-03-01 04:00:00|9186.9|9184.5|9186.5|9185|9187.1|9185.2|9185.9|9183.9|193
1646107500000|2022-03-01 04:05:00|9186.4|9184.9|9186.2|9184.7|9186.8|9185|9185.3|9183.4|171
1646107800000|2022-03-01 04:10:00|9186.1|9184.6|9186.7|9184.3|9187|9185.3|9186|9183.9|123
1646108100000|2022-03-01 04:15:00|9186.8|9184.4|9186.7|9184.3|9186.8|9184.8|9185.2|9183.2|149
1646108400000|2022-03-01 04:20:00|9186.2|9184.7|9186.7|9184.3|9186.9|9184.9|9185.9|9183.8|113
1646108700000|2022-03-01 04:25:00|9186.8|9184.4|9186.9|9184.5|9187.2|9185.2|9185.8|9183.8|158
1646109000000|2022-03-01 04:30:00|9186.8|9184.4|9183.8|9182.3|9187|9185.4|9183.7|9181.9|233
1646109300000|2022-03-01 04:35:00|9183.9|9182.4|9183.5|9182|9184.4|9182.4|9183|9181.1|208
1646109600000|2022-03-01 04:40:00|9183.4|9181.9|9182.6|9180.2|9184.1|9182|9182|9180|153
1646109900000|2022-03-01 04:45:00|9182.5|9180.1|9183.3|9180.9|9183.6|9181.6|9181.9|9179.7|164
1646110200000|2022-03-01 04:50:00|9183.2|9180.8|9183.5|9181.1|9183.6|9181.3|9181.9|9179.8|173
1646110500000|2022-03-01 04:55:00|9183.6|9181.2|9184.2|9181.8|9184.5|9182.3|9183.1|9181.1|217
1646110800000|2022-03-01 05:00:00|9184.1|9181.7|9181.8|9179.4|9184.7|9182.3|9181.6|9179.2|304
1646111100000|2022-03-01 05:05:00|9181.7|9179.3|9184.2|9181.8|9184.5|9182.1|9181.3|9179.2|219
1646111400000|2022-03-01 05:10:00|9184.1|9181.7|9184.2|9181.8|9185|9182.9|9183.3|9180.9|205
1646111700000|2022-03-01 05:15:00|9184.3|9181.9|9185|9182.6|9186.1|9183.7|9184.2|9181.8|195
1646112000000|2022-03-01 05:20:00|9185.2|9182.8|9185|9182.6|9186.7|9184.4|9184.9|9182.6|239
1646112300000|2022-03-01 05:25:00|9185.1|9182.7|9185.5|9183.1|9186.5|9184.3|9184|9182|221
1646112600000|2022-03-01 05:30:00|9185.3|9182.9|9184.6|9183.1|9186.8|9184.5|9184.6|9182.5|196
1646112900000|2022-03-01 05:35:00|9184.7|9183.2|9186.3|9184.8|9186.9|9184.9|9184.6|9182.7|131
1646113200000|2022-03-01 05:40:00|9186.4|9184.9|9185.8|9183.4|9186.9|9185|9185.3|9183.3|168
1646113500000|2022-03-01 05:45:00|9185.7|9183.3|9185|9182.6|9185.8|9183.7|9184.5|9182.1|131
1646113800000|2022-03-01 05:50:00|9184.9|9182.5|9184.3|9181.9|9185|9182.6|9183.5|9181.5|123
1646114100000|2022-03-01 05:55:00|9184.2|9181.8|9185|9182.6|9185.3|9183.3|9183.4|9181.5|223
1646114400000|2022-03-01 06:00:00|9184.6|9183.1|9185.5|9183.1|9186.2|9184.1|9183.7|9181.8|254
1646114700000|2022-03-01 06:05:00|9185.3|9182.9|9185.4|9183|9186.9|9184.7|9184.8|9182.8|310
1646115000000|2022-03-01 06:10:00|9184.8|9183.3|9185|9182.6|9185.7|9183.7|9183.8|9181.8|219
1646115300000|2022-03-01 06:15:00|9185.1|9182.7|9183.8|9182.3|9185.7|9183.7|9183.6|9181.6|243
1646115600000|2022-03-01 06:20:00|9183.9|9182.4|9183.5|9182|9185.6|9184|9183.2|9181.5|166
1646115900000|2022-03-01 06:25:00|9183.4|9181.9|9183.9|9181.5|9184.4|9182.3|9182.4|9180.4|237
1646116200000|2022-03-01 06:30:00|9183.8|9181.4|9185.5|9183.1|9186|9183.9|9183|9181|246
1646116500000|2022-03-01 06:35:00|9185.6|9183.2|9186.1|9183.7|9186.8|9184.8|9185|9183|244
1646116800000|2022-03-01 06:40:00|9186|9183.6|9185.6|9184.1|9186.6|9184.7|9184.8|9182.8|260
1646117100000|2022-03-01 06:45:00|9186.1|9183.7|9184.9|9182.5|9186.2|9183.8|9184.7|9182.3|260
1646117400000|2022-03-01 06:50:00|9184.8|9182.4|9185.2|9182.8|9186.8|9184.8|9183.6|9181.6|362
1646117700000|2022-03-01 06:55:00|9185.1|9182.7|9186.5|9184.1|9186.7|9184.3|9184.2|9181.8|407
1646118000000|2022-03-01 07:00:00|9186.2|9183.8|9178.1|9175.7|9186.5|9184.1|9177.6|9175.6|470
1646118300000|2022-03-01 07:05:00|9178|9175.6|9176.5|9175|9178.4|9176|9175.9|9174|387
1646118600000|2022-03-01 07:10:00|9176.6|9175.1|9174.4|9172|9176.6|9175.1|9173.4|9171|374
1646118900000|2022-03-01 07:15:00|9174.5|9172.1|9175.5|9173.1|9175.8|9173.7|9173.1|9170.7|414
1646119200000|2022-03-01 07:20:00|9175.6|9174|9171.6|9170.1|9176|9174.2|9171.6|9169.6|387
1646119500000|2022-03-01 07:25:00|9172|9169.6|9173.6|9171.2|9173.8|9171.7|9171.6|9169.6|323
1646119800000|2022-03-01 07:30:00|9173.5|9171.1|9168.2|9165.8|9173.6|9171.2|9167.4|9165.6|305
1646120100000|2022-03-01 07:35:00|9167.4|9165.9|9169|9166.6|9170.7|9168.7|9167|9164.9|455
1646120400000|2022-03-01 07:40:00|9169.1|9166.7|9169.2|9166.8|9171.2|9169.2|9168.4|9166.4|527
1646120700000|2022-03-01 07:45:00|9169|9166.6|9159.1|9156.7|9169.3|9166.9|9156.7|9154.3|542
1646121000000|2022-03-01 07:50:00|9159.2|9156.8|9157.9|9156.4|9163.2|9160.8|9156.6|9154.2|520
1646121300000|2022-03-01 07:55:00|9158|9156.5|9162.2|9159.8|9164.7|9162.3|9158|9156.1|643
1646121600000|2022-03-01 08:00:00|9162.1|9159.7|9157.6|9156.1|9162.4|9160.5|9156.5|9154.2|669
1646121900000|2022-03-01 08:05:00|9157.7|9156.2|9161|9158.6|9162.7|9160.6|9157.7|9156.2|547
1646122200000|2022-03-01 08:10:00|9160.9|9158.5|9156.5|9154.1|9161.9|9159.8|9156.4|9154|496
1646122500000|2022-03-01 08:15:00|9156.6|9154.2|9158.1|9155.7|9159.1|9157.1|9155|9152.9|494
1646122800000|2022-03-01 08:20:00|9158.2|9155.8|9157.1|9155.6|9159.1|9156.8|9155.5|9153.6|445
1646123100000|2022-03-01 08:25:00|9157.2|9155.7|9157.5|9155.1|9159.1|9156.9|9155.6|9154|422
1646123400000|2022-03-01 08:30:00|9157.6|9155.2|9159.9|9157.5|9160.1|9157.7|9157.1|9154.7|450
1646123700000|2022-03-01 08:35:00|9160|9157.6|9157.4|9155|9160.8|9158.4|9155.2|9153.3|489
1646124000000|2022-03-01 08:40:00|9157.5|9155.1|9159.1|9156.7|9160.8|9158.4|9157.3|9154.9|478
1646124300000|2022-03-01 08:45:00|9158.6|9157.1|9159.2|9156.8|9160.8|9158.4|9157.9|9155.5|515
1646124600000|2022-03-01 08:50:00|9158.9|9157.4|9160.8|9158.4|9161.4|9159.2|9158.3|9155.9|563
1646124900000|2022-03-01 08:55:00|9160.7|9158.3|9160.1|9157.7|9164.4|9162.5|9159.7|9157.3|519
1646125200000|2022-03-01 09:00:00|9159.9|9158.4|9161.6|9159.2|9164.2|9161.8|9158.8|9157|735
1646125500000|2022-03-01 09:05:00|9161.5|9159.1|9160.9|9158.5|9162.2|9159.8|9159.5|9157.1|706
1646125800000|2022-03-01 09:10:00|9161|9158.6|9161.6|9159.2|9162.7|9160.3|9160.6|9158.4|552
1646126100000|2022-03-01 09:15:00|9161.7|9159.3|9156.4|9154|9161.8|9159.9|9156|9153.7|320
1646126400000|2022-03-01 09:20:00|9156.2|9153.8|9154.5|9153|9157.1|9155.2|9152.3|9150.2|402
1646126700000|2022-03-01 09:25:00|9154.4|9152.9|9153|9151.5|9155|9153|9152.7|9150.5|517
1646127000000|2022-03-01 09:30:00|9152.8|9151.3|9155.3|9152.9|9156.9|9154.9|9152.7|9150.8|528
1646127300000|2022-03-01 09:35:00|9155.2|9152.8|9154.9|9153.4|9157.2|9155.4|9151.4|9149.5|1085
1646127600000|2022-03-01 09:40:00|9154.6|9153.1|9151.5|9150|9155.4|9153.1|9150.9|9148.9|786
1646127900000|2022-03-01 09:45:00|9151.7|9150.2|9156.2|9153.8|9163.2|9160.8|9151.5|9149.5|800
1646128200000|2022-03-01 09:50:00|9156.1|9153.7|9158.5|9156.1|9161.3|9158.9|9154.3|9151.9|910
1646128500000|2022-03-01 09:55:00|9158.4|9156|9165.4|9163.9|9166.9|9164.9|9157.1|9154.7|731
1646128800000|2022-03-01 10:00:00|9165.9|9163.5|9164.6|9162.2|9168.1|9165.8|9163.3|9161.4|579
1646129100000|2022-03-01 10:05:00|9164.7|9162.3|9161.9|9159.5|9164.7|9162.4|9160.3|9157.9|652
1646129400000|2022-03-01 10:10:00|9161.8|9159.4|9179.9|9177.5|9180.7|9178.3|9158.8|9156.4|777
1646129700000|2022-03-01 10:15:00|9180|9177.6|9178.3|9175.9|9181.9|9179.5|9176.8|9174.4|852
1646130000000|2022-03-01 10:20:00|9178.2|9175.8|9179.4|9177|9187.4|9184.2|9177.4|9175|802
1646130300000|2022-03-01 10:25:00|9179.5|9177.1|9181.5|9179.1|9182.1|9179.7|9173.6|9171.2|792
1646130600000|2022-03-01 10:30:00|9181.6|9179.2|9183.6|9181.2|9187.3|9184.9|9178.7|9176.3|802
1646130900000|2022-03-01 10:35:00|9183.7|9181.3|9198.1|9195.7|9198.2|9195.8|9182.2|9179.8|928
1646131200000|2022-03-01 10:40:00|9198|9195.6|9201.7|9199.3|9202.4|9200|9192.2|9189.8|538
1646131500000|2022-03-01 10:45:00|9201.8|9199.4|9200|9197.6|9206.7|9204.8|9197.9|9195.5|733
1646131800000|2022-03-01 10:50:00|9200.2|9197.8|9199|9196.6|9204.2|9201.8|9196.8|9194.4|649
1646132100000|2022-03-01 10:55:00|9198.8|9196.4|9198.8|9196.4|9204.2|9202.2|9198|9195.6|557
1646132400000|2022-03-01 11:00:00|9199.3|9196.9|9195.8|9193.4|9200.5|9198.1|9194.1|9191.7|871
1646132700000|2022-03-01 11:05:00|9195.7|9193.3|9190.8|9188.4|9195.7|9193.3|9190.2|9187.8|901
1646133000000|2022-03-01 11:10:00|9190.9|9188.5|9187.7|9185.3|9191.3|9188.9|9184.9|9182.1|979
1646133300000|2022-03-01 11:15:00|9187.9|9185.1|9184.1|9181.3|9188.4|9185.7|9182.7|9180|1378
1646133600000|2022-03-01 11:20:00|9183.9|9181.4|9184.1|9181.5|9185|9182.5|9182.5|9179.9|927
1646133900000|2022-03-01 11:25:00|9183.7|9181.4|9174.9|9172.4|9184.8|9182.4|9174.8|9172.3|1111
1646134200000|2022-03-01 11:30:00|9174.9|9172.5|9175.7|9173.3|9179.3|9176.9|9174|9172|807
1646134500000|2022-03-01 11:35:00|9175.8|9173.4|9173.8|9171.4|9178.3|9175.9|9173.2|9170.8|899
1646134800000|2022-03-01 11:40:00|9173.9|9171.5|9169.5|9167.1|9174|9171.6|9168.7|9166.3|568
1646135100000|2022-03-01 11:45:00|9169.6|9167.2|9170.8|9168.4|9170.9|9168.5|9166.9|9164.5|585
1646135400000|2022-03-01 11:50:00|9170.7|9168.3|9172|9169.6|9174.2|9172|9170.5|9168.1|534
1646135700000|2022-03-01 11:55:00|9171.9|9169.5|9175.5|9173.1|9175.7|9173.7|9171.1|9168.9|574
1646136000000|2022-03-01 12:00:00|9175.6|9173.2|9172.4|9170.9|9175.6|9173.2|9171.8|9169.9|464
1646136300000|2022-03-01 12:05:00|9172.3|9170.8|9173.3|9170.9|9175.1|9172.8|9171.9|9169.9|644
1646136600000|2022-03-01 12:10:00|9173.4|9171|9174.4|9172|9175.8|9173.8|9172.6|9170.4|494
1646136900000|2022-03-01 12:15:00|9174.3|9171.9|9173.2|9170.8|9175.8|9173.8|9172.6|9170.3|568
1646137200000|2022-03-01 12:20:00|9172.8|9170.4|9172.9|9170.5|9173.1|9171|9171.3|9168.9|461
1646137500000|2022-03-01 12:25:00|9172.8|9170.4|9176.3|9173.9|9176.3|9174|9172.3|9169.9|465
1646137800000|2022-03-01 12:30:00|9176.1|9174.6|9179.7|9178.2|9181.3|9179.4|9176.1|9174.1|530
1646138100000|2022-03-01 12:35:00|9179.6|9178.1|9178.6|9177.1|9180.2|9178.4|9177.8|9175.9|503
1646138400000|2022-03-01 12:40:00|9179|9176.6|9179.5|9178|9179.7|9178|9178|9176.1|440
1646138700000|2022-03-01 12:45:00|9179.6|9178.1|9180.4|9178.9|9182.8|9180.7|9179.4|9177.5|695
1646139000000|2022-03-01 12:50:00|9180.3|9178.8|9180.3|9178.8|9182.1|9179.8|9179|9176.9|524
1646139300000|2022-03-01 12:55:00|9180.7|9178.3|9178.7|9176.3|9180.9|9178.8|9177.1|9175.4|562
1646139600000|2022-03-01 13:00:00|9178.2|9176.7|9178.3|9175.9|9179.7|9177.8|9176.7|9174.7|630
1646139900000|2022-03-01 13:05:00|9178.4|9176|9180.7|9178.3|9181.5|9179.5|9177.1|9175|628
1646140200000|2022-03-01 13:10:00|9180.6|9178.2|9182|9179.6|9182.6|9180.4|9179|9177|677
1646140500000|2022-03-01 13:15:00|9181.8|9179.4|9183|9180.6|9184|9181.6|9181.7|9179.3|545
1646140800000|2022-03-01 13:20:00|9182.8|9180.4|9184.6|9182.2|9185.9|9183.9|9181.8|9180|678
1646141100000|2022-03-01 13:25:00|9184.7|9182.3|9185.3|9182.9|9185.3|9183.3|9183.4|9181.5|514
1646141400000|2022-03-01 13:30:00|9185.2|9182.8|9183.3|9180.9|9185.6|9183.4|9181.9|9179.5|680
1646141700000|2022-03-01 13:35:00|9183.4|9181|9184.9|9182.5|9185.4|9183.4|9181.5|9179.5|529
1646142000000|2022-03-01 13:40:00|9184.8|9182.4|9184.9|9182.5|9185.3|9183.3|9181.8|9179.9|643
1646142300000|2022-03-01 13:45:00|9184.8|9182.4|9189.6|9188.1|9190.2|9188.5|9182.7|9180.6|679
1646142600000|2022-03-01 13:50:00|9189.7|9188.2|9195.7|9194.2|9197.2|9195.3|9188.2|9186.4|685
1646142900000|2022-03-01 13:55:00|9195.8|9194.3|9191.7|9189.3|9198.6|9196.6|9190.6|9188.3|709
1646143200000|2022-03-01 14:00:00|9191.8|9189.4|9189.5|9187.1|9193|9191|9188.7|9186.3|696
1646143500000|2022-03-01 14:05:00|9189.4|9187|9186.2|9183.8|9189.6|9187.3|9184.8|9182.4|664
1646143800000|2022-03-01 14:10:00|9186.3|9183.9|9189.1|9186.7|9190.9|9189.2|9185.3|9182.9|738
1646144100000|2022-03-01 14:15:00|9189|9186.6|9187.6|9186.1|9189.3|9186.9|9185.6|9183.2|634
1646144400000|2022-03-01 14:20:00|9187.5|9186|9186.6|9184.2|9188.1|9186|9185.1|9183.1|651
1646144700000|2022-03-01 14:25:00|9186.3|9184.8|9190.7|9188.3|9191.1|9189.3|9186.3|9184.2|639
1646145000000|2022-03-01 14:30:00|9190.6|9188.2|9187.9|9185.5|9191.2|9189|9187.4|9185|713
1646145300000|2022-03-01 14:35:00|9188|9185.6|9184.9|9182.3|9190.6|9188.2|9184.8|9182.3|817
1646145600000|2022-03-01 14:40:00|9184.8|9182.4|9185.4|9180.7|9185.6|9182.7|9181.3|9178.9|1017
1646145900000|2022-03-01 14:45:00|9184.9|9181.2|9188|9185.6|9188.9|9186.5|9183.1|9180.4|873
1646146200000|2022-03-01 14:50:00|9188.5|9186.1|9190.4|9188|9190.6|9188.4|9186.7|9184.2|753
1646146500000|2022-03-01 14:55:00|9190.3|9187.9|9191.6|9187.2|9191.8|9188.4|9187.5|9185.1|1187
1646146800000|2022-03-01 15:00:00|9191.3|9187.5|9191.9|9189.1|9195|9192|9189.3|9186.7|1370
1646147100000|2022-03-01 15:05:00|9191.8|9189.4|9192.8|9189.6|9195.1|9192.6|9189.6|9186.9|1469
1646147400000|2022-03-01 15:10:00|9192.3|9189.9|9197.6|9195.2|9198.4|9196|9192.3|9189.5|1272
1646147700000|2022-03-01 15:15:00|9197.8|9195.4|9197.8|9195.4|9199.2|9196.8|9194.8|9192.4|1055
1646148000000|2022-03-01 15:20:00|9197.9|9195.5|9194.5|9192.1|9199|9196.6|9192.7|9190.3|833
1646148300000|2022-03-01 15:25:00|9194.6|9192.2|9193.1|9190.7|9195.2|9192.8|9190.9|9188.5|591
1646148600000|2022-03-01 15:30:00|9192.7|9191.2|9196.5|9194.1|9197.1|9194.8|9191.7|9189.7|529
1646148900000|2022-03-01 15:35:00|9196.6|9194.2|9196.1|9194.6|9197.4|9195.3|9193.9|9191.5|550
1646149200000|2022-03-01 15:40:00|9196.2|9194.7|9196.1|9193.7|9199.2|9197.3|9194|9192.2|502
1646149500000|2022-03-01 15:45:00|9195.3|9193.8|9197.3|9194.9|9200.7|9198.7|9194.3|9192.5|584
1646149800000|2022-03-01 15:50:00|9197.4|9195|9194.4|9192.9|9198.7|9196.8|9192.6|9190.2|549
1646150100000|2022-03-01 15:55:00|9194.7|9192.3|9195.5|9193.1|9197.8|9195.4|9193.2|9191.2|584
1646150400000|2022-03-01 16:00:00|9195.3|9192.9|9199.3|9196.9|9199.6|9197.2|9193.9|9191.5|687
1646150700000|2022-03-01 16:05:00|9199.4|9197|9199.5|9197.1|9200.3|9197.9|9198.2|9195.8|689
1646151000000|2022-03-01 16:10:00|9199.4|9197|9199.7|9197.3|9200.1|9197.7|9198|9195.6|618
1646151300000|2022-03-01 16:15:00|9199.8|9197.4|9199.3|9196.9|9201.3|9199.3|9198.9|9196.9|355
1646151600000|2022-03-01 16:20:00|9198.8|9197.3|9198.4|9196|9199.5|9197.4|9197.1|9195|513
1646151900000|2022-03-01 16:25:00|9198.5|9196.1|9200.1|9197.7|9200.8|9199|9197.7|9195.8|484
1646152200000|2022-03-01 16:30:00|9200.3|9197.9|9193.5|9191.1|9201.2|9198.8|9193.4|9191|789
1646152500000|2022-03-01 16:35:00|9193.6|9190.8|9197.7|9195.3|9199|9196.6|9192.7|9190.3|908
1646152800000|2022-03-01 16:40:00|9197.8|9195.4|9196.3|9193.9|9198.6|9196.1|9191.8|9189.4|911
1646153100000|2022-03-01 16:45:00|9196.2|9193.8|9196.9|9194.5|9198.7|9196.2|9192.7|9190.3|1105
1646153400000|2022-03-01 16:50:00|9197|9194.6|9199.1|9196.7|9199.7|9197.3|9195.3|9192.9|662
1646153700000|2022-03-01 16:55:00|9199|9196.6|9190|9187.6|9199.1|9196.7|9189.9|9187.1|945
1646154000000|2022-03-01 17:00:00|9190.2|9187.8|9191.3|9188.9|9192.8|9190.4|9187.1|9184.7|1013
1646154300000|2022-03-01 17:05:00|9191.5|9189.1|9199.9|9197.5|9200|9197.6|9191.3|9188.9|848
1646154600000|2022-03-01 17:10:00|9200|9197.6|9198.2|9195.8|9200|9197.6|9196.7|9194.3|721
1646154900000|2022-03-01 17:15:00|9198.1|9195.7|9198.7|9196.3|9200.8|9198.4|9197.7|9195.3|756
1646155200000|2022-03-01 17:20:00|9199.2|9196.8|9201.3|9198.8|9201.5|9199|9198.9|9195.8|1190
1646155500000|2022-03-01 17:25:00|9201.4|9198.7|9203.4|9201|9204.3|9201.9|9200.6|9197.8|687
1646155800000|2022-03-01 17:30:00|9203.3|9200.9|9198.4|9196|9204.1|9201.7|9198|9195.5|785
1646156100000|2022-03-01 17:35:00|9198.5|9196.1|9195.1|9192.7|9199.2|9196.5|9194.2|9191.7|930
1646156400000|2022-03-01 17:40:00|9195.3|9192.9|9193.2|9190.8|9195.3|9192.9|9191.9|9189.5|900
1646156700000|2022-03-01 17:45:00|9193.3|9190.9|9192.1|9189.7|9194.4|9192|9191.8|9189.4|911
1646157000000|2022-03-01 17:50:00|9192|9189.6|9194.6|9192.2|9194.8|9192.4|9191.3|9188.9|600
1646157300000|2022-03-01 17:55:00|9194.5|9192.1|9198.1|9195.7|9198.5|9196.1|9193.2|9191|572
1646157600000|2022-03-01 18:00:00|9198.1|9195.7|9195.4|9193.9|9199.7|9197.4|9195.1|9193.4|407
1646157900000|2022-03-01 18:05:00|9195.8|9193.4|9198.4|9196|9198.9|9197.2|9194.6|9192.6|412
1646158200000|2022-03-01 18:10:00|9198.5|9196.1|9195.8|9194.3|9201.1|9199.1|9195.8|9194|422
1646158500000|2022-03-01 18:15:00|9196.4|9194|9201.5|9199.1|9201.7|9199.3|9196.3|9193.9|780
1646158800000|2022-03-01 18:20:00|9201.4|9199|9200.1|9197.7|9202.3|9199.9|9198.4|9196|579
1646159100000|2022-03-01 18:25:00|9200.2|9197.8|9197.7|9195.3|9201.7|9199.3|9197.2|9194.8|638
1646159400000|2022-03-01 18:30:00|9197.8|9195.4|9199.2|9196.8|9199.5|9197.1|9196.2|9193.8|456
1646159700000|2022-03-01 18:35:00|9198.9|9196.5|9195.4|9193|9199.3|9196.9|9194.9|9192.6|703
1646160000000|2022-03-01 18:40:00|9195.3|9192.9|9190.6|9188.2|9195.3|9192.9|9189.2|9186.8|743
1646160300000|2022-03-01 18:45:00|9190.5|9188.1|9188|9185.6|9191.6|9189.2|9186.6|9184.2|609
1646160600000|2022-03-01 18:50:00|9188.1|9185.7|9187.1|9184.7|9188.1|9186|9185.7|9183.3|517
1646160900000|2022-03-01 18:55:00|9187.2|9184.8|9187.2|9184.8|9189|9186.6|9186.9|9184.7|536
1646161200000|2022-03-01 19:00:00|9187.3|9184.9|9187.9|9185.5|9188|9185.7|9183.6|9181.6|403
1646161500000|2022-03-01 19:05:00|9188|9185.6|9189.8|9187.4|9190|9187.9|9186.6|9184.2|389
1646161800000|2022-03-01 19:10:00|9189.7|9187.3|9191.6|9189.2|9192.6|9190.5|9189|9186.6|395
1646162100000|2022-03-01 19:15:00|9191.5|9189.1|9191.2|9188.8|9192.6|9190.2|9190.2|9187.8|544
1646162400000|2022-03-01 19:20:00|9191|9188.6|9194.3|9191.9|9194.7|9192.2|9190.9|9188.6|484
1646162700000|2022-03-01 19:25:00|9194.4|9192|9193.5|9191.1|9195|9192.6|9192.5|9190.1|546
1646163000000|2022-03-01 19:30:00|9193.2|9191.7|9185.9|9183.5|9193.3|9191.8|9185.3|9182.9|400
1646163300000|2022-03-01 19:35:00|9185.8|9183.4|9185.9|9183.5|9187.2|9184.8|9184.3|9182.2|364
1646163600000|2022-03-01 19:40:00|9186|9183.6|9188.1|9185.7|9188.1|9186|9184.5|9182.4|338
1646163900000|2022-03-01 19:45:00|9188|9185.6|9190.3|9187.9|9191.5|9189.4|9187|9185.1|423
1646164200000|2022-03-01 19:50:00|9190.2|9187.8|9194.6|9192.2|9195.6|9193.4|9190|9187.7|407
1646164500000|2022-03-01 19:55:00|9194.5|9192.1|9190.7|9189.2|9194.7|9192.7|9187.1|9184.9|523
1646164800000|2022-03-01 20:00:00|9191|9188.6|9190.4|9188|9191.4|9189|9188.1|9185.7|575
1646165100000|2022-03-01 20:05:00|9190.5|9188.1|9190.6|9188.2|9192.1|9189.6|9189|9186.6|694
1646165400000|2022-03-01 20:10:00|9190.8|9188.4|9192|9189.6|9192.8|9190.4|9190.3|9187.9|862
1646165700000|2022-03-01 20:15:00|9192.1|9189.7|9192.5|9190.1|9193.3|9191.1|9191.5|9189.1|428
1646166000000|2022-03-01 20:20:00|9192.4|9190|9193.2|9190.8|9195.7|9193.3|9191.4|9189|393
1646166300000|2022-03-01 20:25:00|9193.3|9190.9|9194.3|9191.9|9194.7|9192.3|9192.9|9190.7|228
1646166600000|2022-03-01 20:30:00|9194.1|9191.7|9194.9|9192.5|9197|9194.4|9194.1|9191.4|798
1646166900000|2022-03-01 20:35:00|9195|9192.6|9195.9|9193.5|9196.2|9193.8|9194.1|9191.7|827
1646167200000|2022-03-01 20:40:00|9196|9193.6|9192.5|9190.1|9196.2|9193.8|9191.8|9189.5|839
1646167500000|2022-03-01 20:45:00|9192.6|9190.2|9189.9|9187.5|9193.2|9190.8|9188.7|9186.3|932
1646167800000|2022-03-01 20:50:00|9190.2|9187.7|9190.4|9188|9191.4|9189|9189.4|9187|822
1646168100000|2022-03-01 20:55:00|9190.5|9188.1|9184|9181.6|9190.5|9188.1|9182.3|9179.9|981
1646168400000|2022-03-01 21:00:00|9183.9|9181.5|9179.7|9177.3|9185.5|9182.9|9179.5|9176.9|506
1646168700000|2022-03-01 21:05:00|9179.8|9177.4|9184.1|9181.7|9184.3|9182|9179.5|9177.1|369
1646169000000|2022-03-01 21:10:00|9184|9181.6|9185.8|9183.4|9186.7|9184.2|9183.9|9181.4|395
1646169300000|2022-03-01 21:15:00|9185.8|9183.4|9185.1|9182.7|9185.8|9183.4|9183.9|9181.6|314
1646169600000|2022-03-01 21:20:00|9185|9182.6|9183.5|9182|9185|9182.7|9183.3|9180.9|177
1646169900000|2022-03-01 21:25:00|9183.6|9182.1|9185.9|9183.5|9186.8|9184.4|9183.5|9182|252
1646170200000|2022-03-01 21:30:00|9185.8|9183.4|9187.5|9185.1|9187.6|9185.2|9185.2|9183|135
1646170500000|2022-03-01 21:35:00|9187.4|9185|9189.4|9187|9189.9|9187.5|9187.4|9185|190
1646170800000|2022-03-01 21:40:00|9189.5|9187.1|9188.3|9185.9|9190.1|9187.7|9187.6|9185.2|116
1646171100000|2022-03-01 21:45:00|9188.4|9185.7|9189.9|9187.4|9190.8|9187.7|9188.1|9185.2|328
1646171400000|2022-03-01 21:50:00|9190.1|9187.5|9190.3|9187.9|9191.2|9188.4|9189.6|9186.6|305
1646171700000|2022-03-01 21:55:00|9190.2|9187.8|9188.5|9183.5|9191.8|9188.3|9188.1|9183.1|542
1646172000000|2022-03-01 22:00:00|9188|9183|9187|9182|9188.3|9183.3|9187|9182|33
1646172300000|2022-03-01 22:05:00|9186.9|9181.9|9187|9182|9187.5|9182.5|9186.3|9181.3|36
1646172600000|2022-03-01 22:10:00|9187.3|9182.3|9186.4|9181.4|9188.5|9183.5|9185.2|9180.2|234
1646172900000|2022-03-01 22:15:00|9186.3|9181.3|9185.7|9180.7|9188.4|9183.4|9185.3|9180.3|160
1646173200000|2022-03-01 22:20:00|9186.6|9181.6|9187.5|9182.5|9189|9184|9184.8|9179.8|138
1646173500000|2022-03-01 22:25:00|9187.4|9182.4|9185.9|9180.9|9189.1|9184.1|9184.7|9179.7|111
1646173800000|2022-03-01 22:30:00|9186.1|9181.1|9187.1|9182.1|9189.1|9184.1|9185.1|9180.1|309
1646174100000|2022-03-01 22:35:00|9187|9182|9188|9183|9190.3|9185.3|9185.6|9180.6|230
1646174400000|2022-03-01 22:40:00|9187.7|9182.7|9187.2|9182.2|9191|9186|9187.1|9182.1|115
1646174700000|2022-03-01 22:45:00|9188.7|9183.7|9189.8|9184.8|9191.1|9186.1|9187.6|9182.6|146
1646175000000|2022-03-01 22:50:00|9189.3|9184.3|9188.6|9183.6|9190.9|9185.9|9188|9183|178
1646175300000|2022-03-01 22:55:00|9188.4|9183.4|9188.1|9183.1|9189.9|9184.9|9187.9|9182.9|203
1646175600000|2022-03-01 23:00:00|9188.2|9183.2|9188.4|9185|9189.4|9185.8|9187.5|9182.8|300
1646175900000|2022-03-01 23:05:00|9189|9184.9|9188.9|9186.4|9189.9|9186.7|9187.2|9184.7|207
1646176200000|2022-03-01 23:10:00|9189|9186.3|9187.9|9185.5|9189|9186.3|9187.6|9185.2|301
1646176500000|2022-03-01 23:15:00|9188|9185.4|9190.9|9187.8|9191.6|9188.4|9187.7|9184.2|482
1646176800000|2022-03-01 23:20:00|9190.6|9188|9187.1|9184.1|9191.8|9188.4|9187.1|9183.5|561
1646177100000|2022-03-01 23:25:00|9186.8|9184|9188.7|9183.7|9188.7|9184.9|9186.4|9182.8|307
1646177400000|2022-03-01 23:30:00|9188.8|9183.8|9188.3|9185.4|9188.8|9185.7|9187.3|9183.6|222
1646177700000|2022-03-01 23:35:00|9188.1|9185.5|9188.5|9186.1|9189.1|9186.3|9187.7|9184.7|162
1646178000000|2022-03-01 23:40:00|9188.6|9186.2|9188.8|9186.4|9190.5|9187.1|9188.3|9185.5|129
1646178300000|2022-03-01 23:45:00|9188.6|9186.2|9189.4|9186.6|9190|9187.3|9188.6|9186.2|144
1646178600000|2022-03-01 23:50:00|9189.1|9186.7|9188.2|9185.8|9189.3|9186.9|9188.1|9185|186
1646178900000|2022-03-01 23:55:00|9187.9|9185.1|9187.3|9184.9|9188.5|9185.5|9186|9183.2|311
1646179200000|2022-03-02 00:00:00|9187.6|9185|9188.8|9186.4|9189.6|9186.7|9186.4|9183.7|731
1646179500000|2022-03-02 00:05:00|9188.6|9186.2|9190.1|9187.7|9190.8|9188.6|9188.3|9185.9|319
1646179800000|2022-03-02 00:10:00|9190|9187.6|9188.7|9186.3|9190|9187.6|9188.1|9185.8|158
1646180100000|2022-03-02 00:15:00|9188.6|9186.2|9187.6|9185.2|9188.8|9186.5|9187.4|9184.7|149
1646180400000|2022-03-02 00:20:00|9187.5|9185.1|9187.4|9185|9189|9186.6|9187.4|9184.5|202
1646180700000|2022-03-02 00:25:00|9187.5|9185.1|9189.4|9187|9190.4|9187.3|9187.4|9184.2|394
1646181000000|2022-03-02 00:30:00|9189.5|9187.1|9190.3|9187.9|9190.8|9188.4|9189.5|9186.9|354
1646181300000|2022-03-02 00:35:00|9190.4|9188|9190.7|9188.3|9191.2|9188.8|9189.8|9187.6|122
1646181600000|2022-03-02 00:40:00|9190.9|9188|9193.8|9191.4|9193.8|9191.7|9190.4|9187.7|149
1646181900000|2022-03-02 00:45:00|9193.4|9191.9|9193.3|9191.8|9194.4|9192.5|9192.9|9191|109
1646182200000|2022-03-02 00:50:00|9193.2|9191.7|9191.8|9189.4|9194.3|9192.1|9191.8|9189.2|137
1646182500000|2022-03-02 00:55:00|9191.9|9189.5|9193.8|9191.4|9194.4|9192.4|9191.9|9189.5|140
1646182800000|2022-03-02 01:00:00|9193.7|9191.3|9196|9194.5|9196.5|9194.5|9193.3|9191.2|196
1646183100000|2022-03-02 01:05:00|9195.9|9194.4|9193.9|9191.5|9196.4|9194.5|9193.3|9191.3|140
1646183400000|2022-03-02 01:10:00|9193.8|9191.4|9193.5|9192|9193.9|9192|9193.3|9191.4|21
1646183700000|2022-03-02 01:15:00|9194.4|9192|9194.3|9191.9|9194.9|9192.4|9193.3|9191.1|268
1646184000000|2022-03-02 01:20:00|9194.4|9192|9193|9190.6|9194.5|9192.5|9190.9|9188.5|247
1646184300000|2022-03-02 01:25:00|9192.9|9190.5|9192|9189.6|9193|9191|9191.4|9189.3|111
1646184600000|2022-03-02 01:30:00|9191.9|9189.5|9191.3|9188.9|9192|9189.8|9190.1|9188.1|165
1646184900000|2022-03-02 01:35:00|9191.2|9188.8|9194|9191.6|9194.1|9192.2|9191|9188.8|161
1646185200000|2022-03-02 01:40:00|9194.1|9191.7|9195.3|9192.9|9195.6|9193.2|9193.4|9191|163
1646185500000|2022-03-02 01:45:00|9195.2|9192.8|9196.2|9193.8|9197|9194.6|9195.1|9192.6|198
1646185800000|2022-03-02 01:50:00|9196.1|9193.7|9197.2|9194.8|9197.9|9195.5|9195.9|9193.5|256
1646186100000|2022-03-02 01:55:00|9197.3|9194.9|9196.2|9193.8|9198.4|9196.3|9196|9193.6|239
1646186400000|2022-03-02 02:00:00|9196.3|9193.9|9197.8|9195.4|9198.7|9196.4|9196.2|9193.8|181
1646186700000|2022-03-02 02:05:00|9197.6|9195.2|9195.3|9192.9|9197.6|9195.6|9194.8|9192.8|184
1646187000000|2022-03-02 02:10:00|9195.4|9193|9198.8|9196.4|9198.9|9196.5|9194.9|9193|157
1646187300000|2022-03-02 02:15:00|9198.9|9196.5|9198.7|9196.3|9199.3|9196.9|9197.9|9195.7|135
1646187600000|2022-03-02 02:20:00|9198.6|9196.2|9201|9198.6|9201.2|9198.9|9197.7|9196.1|170
1646187900000|2022-03-02 02:25:00|9200.8|9199.3|9200.9|9198.5|9203.3|9201.4|9199.9|9197.5|251
1646188200000|2022-03-02 02:30:00|9200.8|9198.4|9200.7|9198.3|9201.4|9199.2|9200.5|9198.1|171
1646188500000|2022-03-02 02:35:00|9200.6|9198.2|9201.9|9199.5|9202.4|9200.3|9200.2|9198.1|211
1646188800000|2022-03-02 02:40:00|9202|9199.6|9201.3|9198.9|9202.4|9200|9200.8|9198.5|176
1646189100000|2022-03-02 02:45:00|9201.2|9198.8|9200.1|9198.6|9201.9|9200|9200.1|9198.1|126
1646189400000|2022-03-02 02:50:00|9200.6|9198.2|9200.5|9198.1|9200.7|9198.8|9199|9197.1|138
1646189700000|2022-03-02 02:55:00|9200.6|9198.2|9200.8|9198.4|9201.7|9199.3|9199.9|9197.7|205
1646190000000|2022-03-02 03:00:00|9200.7|9198.3|9201.1|9198.7|9201.8|9199|9199.7|9197.3|293
1646190300000|2022-03-02 03:05:00|9201.2|9198.8|9202.6|9200.2|9203|9200.9|9201.1|9198.7|247
1646190600000|2022-03-02 03:10:00|9202.5|9200.1|9201.7|9199.1|9204.2|9201.5|9201.2|9198.8|237
1646190900000|2022-03-02 03:15:00|9201.6|9199.2|9201.9|9199.5|9202.3|9200.1|9200.6|9198.3|152
1646191200000|2022-03-02 03:20:00|9201.3|9199.8|9203.8|9201.4|9204.1|9201.8|9201.3|9199.5|135
1646191500000|2022-03-02 03:25:00|9203.7|9201.3|9203.7|9201.3|9205.6|9203.4|9203.2|9200.9|199
1646191800000|2022-03-02 03:30:00|9203.8|9201.4|9200.9|9198.5|9203.8|9201.4|9200.4|9198|204
1646192100000|2022-03-02 03:35:00|9200.4|9198.9|9199.3|9196.9|9201.5|9199.4|9199.2|9196.8|169
1646192400000|2022-03-02 03:40:00|9199.2|9196.8|9197.6|9195.2|9200|9197.6|9197.4|9195.1|141
1646192700000|2022-03-02 03:45:00|9198.1|9195|9196.3|9193.9|9199.5|9196.2|9195.8|9193.2|301
1646193000000|2022-03-02 03:50:00|9196.2|9193.7|9196.7|9194.3|9198.5|9195.4|9195.9|9193.2|348
1646193300000|2022-03-02 03:55:00|9196.6|9194.2|9197.7|9195.2|9198|9195.4|9196|9193.1|248
1646193600000|2022-03-02 04:00:00|9197.8|9195.4|9196.2|9193.8|9197.9|9195.5|9196|9193.6|152
1646193900000|2022-03-02 04:05:00|9196.1|9193.7|9196.2|9193.8|9197.6|9195.6|9195.4|9193.4|178
1646194200000|2022-03-02 04:10:00|9196.1|9193.7|9193.9|9191.5|9196.2|9194.4|9193.2|9191.2|155
1646194500000|2022-03-02 04:15:00|9194.4|9192|9197|9194.6|9197|9194.6|9194.2|9191.8|179
1646194800000|2022-03-02 04:20:00|9196.7|9195.2|9196.1|9193.7|9197.2|9195.2|9195.1|9193.1|169
1646195100000|2022-03-02 04:25:00|9196.3|9193.9|9195.6|9193.2|9196.7|9194.6|9195.3|9192.9|172
1646195400000|2022-03-02 04:30:00|9195.7|9193.3|9196.6|9194.2|9196.6|9194.3|9195.2|9193|171
1646195700000|2022-03-02 04:35:00|9196.7|9194.3|9196.3|9193.9|9196.9|9195|9195.5|9193.5|163
1646196000000|2022-03-02 04:40:00|9196.4|9194|9196|9193.6|9196.6|9194.9|9195.5|9193.5|162
1646196300000|2022-03-02 04:45:00|9195.9|9193.5|9196|9193.6|9196.9|9194.5|9195.2|9193.1|162
1646196600000|2022-03-02 04:50:00|9196.1|9193.7|9196|9194.5|9196.7|9194.8|9195.7|9193.6|106
1646196900000|2022-03-02 04:55:00|9196.5|9194.1|9194.3|9191.9|9196.6|9194.6|9193.7|9191.7|141
1646197200000|2022-03-02 05:00:00|9193.9|9192.4|9196.5|9194.1|9196.8|9194.7|9193.9|9192.4|192
1646197500000|2022-03-02 05:05:00|9196.4|9194|9196|9193.6|9196.7|9194.3|9194.9|9192.7|232
1646197800000|2022-03-02 05:10:00|9195.9|9193.5|9196.5|9194.1|9197|9194.6|9195.4|9193|269
1646198100000|2022-03-02 05:15:00|9196.4|9194|9197|9195.5|9197.7|9195.7|9196.2|9193.9|174
1646198400000|2022-03-02 05:20:00|9197.1|9195.6|9196.3|9193.9|9198.7|9196.3|9196.1|9193.7|290
1646198700000|2022-03-02 05:25:00|9196.4|9194|9195.9|9193.5|9196.8|9194.5|9195.4|9193.4|208
1646199000000|2022-03-02 05:30:00|9196|9193.6|9195.9|9194.4|9196.6|9194.5|9195.5|9193.5|112
1646199300000|2022-03-02 05:35:00|9195.8|9194.3|9194.2|9191.8|9196.4|9194.5|9193|9191.1|172
1646199600000|2022-03-02 05:40:00|9194.3|9191.9|9194.6|9192.2|9195.5|9193.2|9193.8|9191.7|180
1646199900000|2022-03-02 05:45:00|9194.7|9192.3|9195.3|9192.9|9195.4|9193.3|9194.2|9192|176
1646200200000|2022-03-02 05:50:00|9195.4|9193|9192.9|9191.4|9195.4|9193.5|9192.9|9190.9|190
1646200500000|2022-03-02 05:55:00|9193|9191.5|9192.8|9190.4|9193.5|9191.6|9192.4|9190.2|227
1646200800000|2022-03-02 06:00:00|9192.7|9190.3|9191.4|9189|9192.7|9190.7|9190.6|9188.6|264
1646201100000|2022-03-02 06:05:00|9191.5|9189.1|9191.2|9188.8|9192.4|9190|9190.8|9188.4|188
1646201400000|2022-03-02 06:10:00|9191.3|9188.9|9189.4|9187|9191.5|9189.1|9188.8|9186.8|203
1646201700000|2022-03-02 06:15:00|9189.5|9187.1|9190.1|9187.7|9190.8|9188.4|9189.2|9186.8|246
1646202000000|2022-03-02 06:20:00|9190.3|9187.9|9189.9|9187.5|9190.4|9188|9189.2|9186.8|185
1646202300000|2022-03-02 06:25:00|9190|9187.6|9190.1|9187.7|9190.3|9187.9|9189.3|9187.1|174
1646202600000|2022-03-02 06:30:00|9190.2|9187.8|9190.2|9187.8|9190.5|9188.2|9188.9|9186.8|173
1646202900000|2022-03-02 06:35:00|9190.1|9187.7|9191.1|9188.7|9192.8|9190.5|9189.1|9187|194
1646203200000|2022-03-02 06:40:00|9191.2|9188.8|9192.3|9189.9|9192.7|9190.5|9190.6|9188.5|344
1646203500000|2022-03-02 06:45:00|9192.4|9190|9194.1|9191.7|9197.3|9194.9|9191.8|9189.9|415
1646203800000|2022-03-02 06:50:00|9194|9191.6|9195.3|9192.9|9196|9193.8|9193.8|9191.4|348
1646204100000|2022-03-02 06:55:00|9195.5|9193.1|9196.4|9194|9196.6|9194.5|9194|9192|318
1646204400000|2022-03-02 07:00:00|9196|9193.6|9194|9191.6|9196.1|9193.8|9193|9190.9|358
1646204700000|2022-03-02 07:05:00|9193.9|9191.5|9194.1|9191.7|9197|9195|9193.9|9191.5|350
1646205000000|2022-03-02 07:10:00|9194|9191.6|9193.1|9190.7|9194.7|9193.2|9192.4|9190.5|382
1646205300000|2022-03-02 07:15:00|9193.2|9190.8|9197.1|9194.7|9197.9|9195.5|9192.5|9190.4|529
1646205600000|2022-03-02 07:20:00|9197.2|9194.8|9199.8|9197.4|9200.9|9198.5|9197.2|9194.8|699
1646205900000|2022-03-02 07:25:00|9199.9|9197.5|9194.9|9192.5|9204|9201.5|9194.2|9191.8|845
1646206200000|2022-03-02 07:30:00|9195|9192.6|9196.2|9193.8|9198.1|9195.7|9194.6|9192.2|800
1646206500000|2022-03-02 07:35:00|9196.1|9193.7|9194.5|9192.1|9197.3|9194.9|9194.2|9191.8|601
1646206800000|2022-03-02 07:40:00|9194.8|9192.4|9192.6|9190.2|9196.1|9193.7|9192.5|9190.1|446
1646207100000|2022-03-02 07:45:00|9192.5|9190.1|9193.5|9191.1|9195.3|9192.9|9191.9|9190.1|372
1646207400000|2022-03-02 07:50:00|9193.4|9191|9195|9193.5|9197.1|9194.8|9191.8|9189.4|466
1646207700000|2022-03-02 07:55:00|9194.9|9193.4|9193.2|9190.8|9198.6|9196.3|9192.7|9190.3|564
1646208000000|2022-03-02 08:00:00|9193.3|9190.9|9194.8|9192.4|9195.9|9193.5|9192.3|9189.9|879
1646208300000|2022-03-02 08:05:00|9194.9|9192.5|9195|9192.6|9198.5|9196.1|9193.9|9191.5|705
1646208600000|2022-03-02 08:10:00|9194.9|9192.5|9201.7|9199.3|9203.1|9200.7|9194.9|9192.5|703
1646208900000|2022-03-02 08:15:00|9201.6|9199.2|9197.4|9195|9202.1|9199.7|9197|9194.5|953
1646209200000|2022-03-02 08:20:00|9197.5|9195.1|9194.4|9191.9|9198|9195.6|9193.5|9190.8|1031
1646209500000|2022-03-02 08:25:00|9194.3|9191.8|9190.4|9188|9195|9192.6|9190.2|9187.8|1104
1646209800000|2022-03-02 08:30:00|9190.3|9187.9|9193.6|9191.2|9194.2|9191.8|9188.5|9186.1|616
1646210100000|2022-03-02 08:35:00|9193.5|9191.1|9192.5|9190.1|9196.4|9194|9191.8|9189.4|681
1646210400000|2022-03-02 08:40:00|9192.6|9190.2|9192.6|9190.2|9194.2|9191.8|9190.8|9188.4|801
1646210700000|2022-03-02 08:45:00|9192.7|9190.3|9192|9189.6|9193.7|9191.2|9187.6|9185.2|809
1646211000000|2022-03-02 08:50:00|9192.1|9189.5|9193.6|9191.2|9194.7|9192.3|9190.1|9187.7|677
1646211300000|2022-03-02 08:55:00|9193.8|9191.4|9193.8|9191.4|9197.1|9194.7|9192.6|9190.2|635
1646211600000|2022-03-02 09:00:00|9193.2|9191.7|9203.1|9200.7|9203.1|9200.7|9190.3|9188.6|527
1646211900000|2022-03-02 09:05:00|9203.2|9200.8|9204.3|9201.9|9207.1|9204.8|9202.6|9200.5|571
1646212200000|2022-03-02 09:10:00|9203.8|9202.3|9202.6|9200.2|9204.3|9202.7|9200.2|9198|533
1646212500000|2022-03-02 09:15:00|9202.7|9200.3|9204|9201.6|9204.9|9202.4|9199.8|9197.4|699
1646212800000|2022-03-02 09:20:00|9204.1|9201.7|9195.7|9193.3|9204.1|9201.7|9194.9|9192.5|697
1646213100000|2022-03-02 09:25:00|9195.6|9193.2|9190.1|9187.7|9196.1|9193.5|9189.5|9187.1|961
1646213400000|2022-03-02 09:30:00|9190|9187.6|9177.2|9174.8|9190.7|9188.1|9176|9172|1640
1646213700000|2022-03-02 09:35:00|9177|9174.6|9178.3|9175.9|9180.5|9178.1|9174.9|9172.4|984
1646214000000|2022-03-02 09:40:00|9178.2|9175.8|9177|9174.6|9181.1|9178.7|9176|9173.6|739
1646214300000|2022-03-02 09:45:00|9176.9|9174.5|9175.7|9173.3|9179.4|9177|9174.9|9172.5|687
1646214600000|2022-03-02 09:50:00|9175.6|9173.2|9168.3|9165.9|9175.6|9173.2|9167.7|9165.3|950
1646214900000|2022-03-02 09:55:00|9168.4|9166|9172.5|9170.1|9173.2|9170.6|9167.9|9165.5|604
1646215200000|2022-03-02 10:00:00|9172.4|9170|9180.3|9177.9|9180.5|9178|9170.5|9168.1|814
1646215500000|2022-03-02 10:05:00|9180.4|9178|9180.6|9178.2|9182.5|9180.1|9179.1|9176.7|600
1646215800000|2022-03-02 10:10:00|9180.5|9178.1|9185.3|9182.9|9185.9|9183.4|9179.1|9176.7|454
1646216100000|2022-03-02 10:15:00|9185.2|9182.8|9181.3|9178.9|9185.7|9183.3|9180.3|9177.9|634
1646216400000|2022-03-02 10:20:00|9181.2|9178.8|9182.5|9180.1|9182.5|9180.1|9178.8|9176.4|446
1646216700000|2022-03-02 10:25:00|9182.3|9179.9|9179.6|9177.2|9183.2|9180.8|9179.4|9177|666
1646217000000|2022-03-02 10:30:00|9179.5|9177.1|9181.9|9179.4|9183.5|9180.7|9178.6|9176.2|797
1646217300000|2022-03-02 10:35:00|9181.8|9179.3|9183.7|9181.3|9186|9183.4|9180.9|9178.5|539
1646217600000|2022-03-02 10:40:00|9183.2|9181.7|9185.7|9183.2|9186.1|9183.7|9180.7|9178.1|632
1646217900000|2022-03-02 10:45:00|9185.7|9183.3|9187.9|9185.5|9188.2|9186.1|9183.9|9181.5|337
1646218200000|2022-03-02 10:50:00|9188|9185.6|9188.1|9185.7|9189.1|9186.9|9184.6|9182.6|372
1646218500000|2022-03-02 10:55:00|9188|9185.6|9191|9188.6|9191.1|9189.1|9187.8|9185.4|350
1646218800000|2022-03-02 11:00:00|9190.9|9188.5|9190|9188.5|9190.9|9188.9|9188.4|9186.2|362
1646219100000|2022-03-02 11:05:00|9190.1|9187.7|9187.2|9184.8|9190.9|9188.5|9186.6|9184.7|343
1646219400000|2022-03-02 11:10:00|9186.7|9185.2|9187.4|9185|9191.2|9189.3|9186.3|9184.5|331
1646219700000|2022-03-02 11:15:00|9187.3|9184.9|9195|9192.6|9195.1|9192.9|9187.3|9184.9|402
1646220000000|2022-03-02 11:20:00|9194.9|9192.5|9193.4|9191|9195.5|9193.1|9189.2|9187.3|400
1646220300000|2022-03-02 11:25:00|9193.3|9190.9|9191|9188.6|9194.3|9191.9|9190.6|9188.2|392
1646220600000|2022-03-02 11:30:00|9191.1|9188.7|9192.4|9190|9192.7|9190.4|9189|9186.6|340
1646220900000|2022-03-02 11:35:00|9192.3|9189.9|9191|9188.6|9192.6|9190.4|9189.6|9187.2|421
1646221200000|2022-03-02 11:40:00|9191.1|9188.7|9195.8|9193.4|9196.2|9194.3|9190.5|9188.4|392
1646221500000|2022-03-02 11:45:00|9195.8|9193.4|9194|9191.6|9196.2|9193.9|9193.4|9191|513
1646221800000|2022-03-02 11:50:00|9194.1|9191.7|9195.4|9193|9195.9|9193.5|9192.4|9189.9|491
1646222100000|2022-03-02 11:55:00|9195.3|9192.9|9195.6|9193.2|9196.1|9193.6|9194.1|9191.7|521
1646222400000|2022-03-02 12:00:00|9195.5|9193.1|9194.1|9191.7|9196.6|9194.1|9194|9191.5|533
1646222700000|2022-03-02 12:05:00|9194|9191.6|9193.4|9191.9|9194.8|9192.4|9192.2|9189.8|493
1646223000000|2022-03-02 12:10:00|9193.5|9192|9193.5|9191.1|9194.7|9192.3|9190.9|9188.5|475
1646223300000|2022-03-02 12:15:00|9193.6|9191.2|9195.1|9192.7|9196.7|9194.3|9193.5|9191.1|567
1646223600000|2022-03-02 12:20:00|9195.2|9192.6|9194.6|9192.2|9197|9194.6|9194.6|9192.2|463
1646223900000|2022-03-02 12:25:00|9194.7|9192.3|9193.8|9191.4|9195.7|9193.3|9192.9|9190.5|513
1646224200000|2022-03-02 12:30:00|9193.7|9191.3|9196.2|9193.8|9196.2|9194.1|9193.3|9190.9|688
1646224500000|2022-03-02 12:35:00|9196.3|9193.9|9197.6|9195.2|9198.6|9196.2|9195.5|9193.1|519
1646224800000|2022-03-02 12:40:00|9197.7|9195.3|9199.1|9196.7|9199.2|9196.8|9196.7|9194.3|390
1646225100000|2022-03-02 12:45:00|9198.9|9196.5|9197.4|9195|9201|9198.6|9196.9|9194.5|553
1646225400000|2022-03-02 12:50:00|9197.2|9194.8|9199.4|9197|9200|9197.6|9194.8|9192.4|691
1646225700000|2022-03-02 12:55:00|9199.3|9196.9|9196.2|9193.8|9200.4|9198|9192.4|9189.4|1059
1646226000000|2022-03-02 13:00:00|9196.3|9193.9|9197.5|9195.1|9198.8|9196.1|9195.1|9192.5|920
1646226300000|2022-03-02 13:05:00|9197.6|9195.2|9197.8|9195.4|9199.1|9196.7|9197.2|9194.9|603
1646226600000|2022-03-02 13:10:00|9197.9|9195.5|9199.4|9196.1|9200.5|9197.2|9197.8|9195.2|930
1646226900000|2022-03-02 13:15:00|9199.3|9196.2|9202.5|9200.1|9205.1|9202.6|9199.1|9194.8|1232
1646227200000|2022-03-02 13:20:00|9202.6|9200.2|9208.5|9206.1|9208.5|9206.1|9201.8|9199.2|876
1646227500000|2022-03-02 13:25:00|9208.4|9206|9207.1|9204.7|9210.1|9207.7|9206.7|9204.3|515
1646227800000|2022-03-02 13:30:00|9206.9|9204.5|9203.3|9200.9|9207|9205|9201.7|9199.8|628
1646228100000|2022-03-02 13:35:00|9203.2|9200.8|9201.9|9200.4|9204.5|9202.7|9200|9198.2|507
1646228400000|2022-03-02 13:40:00|9201.8|9200.3|9202.8|9200.4|9203.8|9202.3|9200.3|9198.2|517
1646228700000|2022-03-02 13:45:00|9202.9|9200.5|9198.8|9196.4|9203|9200.6|9198.7|9196.3|633
1646229000000|2022-03-02 13:50:00|9198.9|9196.5|9194.1|9191.7|9198.9|9196.5|9193.4|9190.8|790
1646229300000|2022-03-02 13:55:00|9193.9|9191.5|9200.1|9197.7|9201.1|9198.6|9193.5|9191.1|1236
1646229600000|2022-03-02 14:00:00|9200|9197.6|9207.5|9205.1|9207.7|9205.3|9199.3|9196.9|886
1646229900000|2022-03-02 14:05:00|9207.4|9205|9208.3|9205.9|9210.8|9208.4|9205.7|9203.3|752
1646230200000|2022-03-02 14:10:00|9208.2|9205.8|9206.8|9204.4|9209.4|9207|9205.2|9202.8|651
1646230500000|2022-03-02 14:15:00|9206.7|9204.3|9207.6|9205.2|9208.2|9205.8|9204.3|9201.9|704
1646230800000|2022-03-02 14:20:00|9207.7|9205.3|9207.4|9205|9211.1|9208.7|9205.9|9203.5|534
1646231100000|2022-03-02 14:25:00|9207.5|9205.1|9206.7|9204.3|9210|9207.6|9206.3|9203.9|663
1646231400000|2022-03-02 14:30:00|9206.6|9204.2|9208.5|9206.1|9210.8|9208.4|9204.8|9202.4|731
1646231700000|2022-03-02 14:35:00|9208.6|9206.2|9216.8|9214.4|9217.4|9215|9208.6|9206.2|792
1646232000000|2022-03-02 14:40:00|9216.6|9214.2|9220.6|9218.2|9221.4|9219.2|9216.5|9214.1|790
1646232300000|2022-03-02 14:45:00|9220.8|9218.4|9223.6|9221.2|9228.9|9226.5|9219.7|9217.8|956
1646232600000|2022-03-02 14:50:00|9223.7|9221.3|9221.1|9218.7|9229|9226.8|9221.1|9218.7|853
1646232900000|2022-03-02 14:55:00|9220.9|9218.6|9216.8|9214.4|9221.3|9218.7|9214.8|9212.4|1142
1646233200000|2022-03-02 15:00:00|9216.6|9214.2|9212.5|9209.7|9217.4|9215|9211.3|9208.8|990
1646233500000|2022-03-02 15:05:00|9212.1|9209.6|9216|9213.6|9220.7|9218.6|9210.3|9207.9|868
1646233800000|2022-03-02 15:10:00|9215.9|9213.5|9215.9|9213.5|9216.3|9213.9|9209.6|9207.2|609
1646234100000|2022-03-02 15:15:00|9215.8|9213.4|9217.3|9214.9|9217.9|9215.8|9213.7|9211.7|500
1646234400000|2022-03-02 15:20:00|9216.9|9215.4|9222.8|9220.4|9222.8|9221|9216.9|9215.2|458
1646234700000|2022-03-02 15:25:00|9222.7|9220.3|9211.6|9209.2|9225|9222.6|9207.9|9205.5|641
1646235000000|2022-03-02 15:30:00|9211.5|9209.1|9224.4|9222|9226.6|9224.2|9210.6|9208.2|1511
1646235300000|2022-03-02 15:35:00|9224.3|9221.9|9226.3|9223.9|9228.9|9226.5|9224.3|9221.9|1101
1646235600000|2022-03-02 15:40:00|9226.2|9223.8|9231.3|9228.9|9233.4|9231|9226.1|9223.7|821
1646235900000|2022-03-02 15:45:00|9231.2|9228.8|9239.4|9237|9241|9239|9228.6|9226|932
1646236200000|2022-03-02 15:50:00|9239.3|9236.9|9233.2|9230.8|9239.7|9237.3|9231|9228.6|764
1646236500000|2022-03-02 15:55:00|9233.1|9230.7|9231.8|9229.4|9234.8|9232.2|9228.6|9226.2|920
1646236800000|2022-03-02 16:00:00|9231.4|9229.9|9234.8|9232.4|9236.8|9234.2|9230.1|9227.7|1093
1646237100000|2022-03-02 16:05:00|9234.7|9232.3|9234.8|9232.4|9236.8|9234.4|9231.7|9229.3|1363
1646237400000|2022-03-02 16:10:00|9234.9|9232.5|9236.5|9234.1|9237.3|9234.9|9234.2|9231.8|962
1646237700000|2022-03-02 16:15:00|9236.4|9234|9233|9230.6|9237.1|9234.7|9232.7|9230.3|682
1646238000000|2022-03-02 16:20:00|9232.7|9230.3|9227.7|9225.3|9233.2|9230.8|9227.6|9225.2|616
1646238300000|2022-03-02 16:25:00|9227.5|9225.1|9224.6|9222.2|9227.7|9225.3|9222.1|9219.7|779
1646238600000|2022-03-02 16:30:00|9224.5|9222.1|9214.4|9212|9227.6|9225.2|9210.3|9207.9|1431
1646238900000|2022-03-02 16:35:00|9214.3|9211.9|9218.9|9216.5|9220.1|9217.7|9214|9211.6|1424
1646239200000|2022-03-02 16:40:00|9218.6|9216.2|9219.5|9217.1|9227.1|9224.6|9218.2|9215.7|1209
1646239500000|2022-03-02 16:45:00|9219.5|9217.1|9219.1|9216.7|9222.6|9220.2|9218.7|9216.3|632
1646239800000|2022-03-02 16:50:00|9219|9216.6|9216.9|9214.5|9219.6|9217.2|9215.2|9212.8|499
1646240100000|2022-03-02 16:55:00|9217|9214.6|9219|9216.6|9219.8|9218|9215.8|9213.7|411
1646240400000|2022-03-02 17:00:00|9218.9|9216.5|9222.1|9219.7|9223.5|9221.1|9217.9|9215.5|751
1646240700000|2022-03-02 17:05:00|9222|9219.6|9224.4|9222|9226|9223.6|9221.4|9219.3|1103
1646241000000|2022-03-02 17:10:00|9224.3|9221.9|9220|9217.6|9224.3|9221.9|9219.3|9216.9|1008
1646241300000|2022-03-02 17:15:00|9219.9|9217.5|9224.3|9221.9|9225.1|9222.7|9219.9|9217.5|781
1646241600000|2022-03-02 17:20:00|9224.4|9222|9226.2|9223.8|9229|9226.6|9224.3|9221.9|803
1646241900000|2022-03-02 17:25:00|9226.3|9223.9|9222.6|9220.2|9226.5|9224.1|9221|9218.6|688
1646242200000|2022-03-02 17:30:00|9222.5|9220.1|9222.8|9220.4|9225.5|9223.1|9221.9|9219.5|688
1646242500000|2022-03-02 17:35:00|9223|9220.6|9222.8|9220.4|9223|9220.6|9221.4|9219|500
1646242800000|2022-03-02 17:40:00|9222.7|9220.3|9221.6|9219.2|9222.9|9220.5|9220.5|9218.1|410
1646243100000|2022-03-02 17:45:00|9221.7|9219.3|9220.9|9219.4|9222.3|9220.5|9220.2|9218.1|290
1646243400000|2022-03-02 17:50:00|9221.2|9218.8|9223.7|9221.3|9224.9|9222.8|9220.6|9218.8|345
1646243700000|2022-03-02 17:55:00|9223.8|9221.4|9223.5|9221.1|9226|9224|9222.6|9220.4|369
1646244000000|2022-03-02 18:00:00|9223.6|9221.2|9222.4|9220.9|9224.8|9222.8|9222.2|9220|266
1646244300000|2022-03-02 18:05:00|9222.5|9221|9216.5|9214.1|9222.8|9221|9216.2|9213.8|364
1646244600000|2022-03-02 18:10:00|9216.6|9214.2|9216.3|9213.9|9217.5|9215.4|9215.1|9212.7|354
1646244900000|2022-03-02 18:15:00|9216.3|9213.9|9215.9|9213.5|9216.6|9214.2|9214|9211.6|436
1646245200000|2022-03-02 18:20:00|9215.8|9213.4|9217.9|9215.5|9217.9|9215.5|9214.5|9212.1|389
1646245500000|2022-03-02 18:25:00|9218|9215.6|9214.3|9211.9|9218.1|9215.7|9213.9|9211.5|715
1646245800000|2022-03-02 18:30:00|9214.4|9212|9210.5|9208.1|9215.4|9212.8|9210.5|9208.1|570
1646246100000|2022-03-02 18:35:00|9210.6|9208.2|9206.8|9204.4|9213.2|9210.8|9206.3|9203.8|697
1646246400000|2022-03-02 18:40:00|9206.6|9204.2|9204.7|9202.3|9207.5|9205|9203.4|9200.7|544
1646246700000|2022-03-02 18:45:00|9204.8|9202.4|9211.4|9209|9211.8|9209.2|9204.6|9202.2|543
1646247000000|2022-03-02 18:50:00|9211.3|9208.9|9208.3|9205.8|9213.4|9211|9207.3|9204.7|965
1646247300000|2022-03-02 18:55:00|9208.2|9205.5|9206.7|9203.7|9208.3|9205.8|9205.6|9203|918
1646247600000|2022-03-02 19:00:00|9206.8|9203.6|9205.4|9203|9208.7|9206.2|9205.1|9202.7|958
1646247900000|2022-03-02 19:05:00|9205.3|9202.9|9205.7|9203.3|9207|9204.5|9204.3|9201.8|556
1646248200000|2022-03-02 19:10:00|9205.8|9203.4|9203.4|9201|9207|9204.6|9203.2|9200.8|386
1646248500000|2022-03-02 19:15:00|9203.3|9200.9|9203.9|9201.5|9204.3|9201.9|9202.2|9199.8|334
1646248800000|2022-03-02 19:20:00|9203.7|9201.3|9206|9203.6|9206.5|9204.1|9202.6|9200.5|377
1646249100000|2022-03-02 19:25:00|9205.7|9204.2|9207.5|9205.1|9209|9206.6|9205.4|9203.3|516
1646249400000|2022-03-02 19:30:00|9207.6|9205.2|9206.7|9204.3|9208.3|9206.1|9206.1|9203.9|286
1646249700000|2022-03-02 19:35:00|9206.9|9204.5|9209.2|9206.8|9209.4|9207.4|9206.4|9204.4|276
1646250000000|2022-03-02 19:40:00|9209.1|9206.7|9209.1|9206.7|9210.3|9208.2|9208.2|9206|324
1646250300000|2022-03-02 19:45:00|9208.9|9206.5|9209.2|9207.7|9210.5|9208.4|9208.5|9206.4|212
1646250600000|2022-03-02 19:50:00|9208.9|9207.4|9212.8|9210.4|9213|9210.6|9208|9206|353
1646250900000|2022-03-02 19:55:00|9212.7|9210.3|9208|9206.5|9214.4|9212.4|9207.7|9206.2|488
1646251200000|2022-03-02 20:00:00|9207.9|9206.4|9204|9202.5|9208.5|9206.6|9202.8|9200.8|406
1646251500000|2022-03-02 20:05:00|9203.9|9202.4|9202.8|9201.3|9205.1|9203|9202.8|9200.6|298
1646251800000|2022-03-02 20:10:00|9202.9|9201.4|9207.2|9204.8|9207.2|9205.2|9202.8|9200.8|200
1646252100000|2022-03-02 20:15:00|9206.9|9204.5|9203.5|9201.1|9207.8|9205.4|9203|9200.9|420
1646252400000|2022-03-02 20:20:00|9203.6|9201.2|9203.8|9201.4|9205.5|9203.4|9203.5|9201.1|349
1646252700000|2022-03-02 20:25:00|9203.9|9201.5|9204.9|9202.5|9205.7|9203.3|9202.7|9200.3|437
1646253000000|2022-03-02 20:30:00|9204.8|9202.4|9206.4|9204|9208.9|9206.5|9204.3|9201.9|461
1646253300000|2022-03-02 20:35:00|9206.5|9204.1|9210.7|9208.3|9210.8|9208.4|9206.5|9204.1|495
1646253600000|2022-03-02 20:40:00|9210.6|9208.2|9212.3|9209.9|9212.9|9210.5|9209.5|9207.1|513
1646253900000|2022-03-02 20:45:00|9212.4|9210|9211.8|9209.4|9212.5|9210.3|9210.6|9208.2|396
1646254200000|2022-03-02 20:50:00|9211.9|9209.5|9209|9206.6|9211.9|9209.9|9209|9206.6|360
1646254500000|2022-03-02 20:55:00|9209.1|9206.7|9206.1|9203.7|9209.1|9206.7|9203.9|9201.5|669
1646254800000|2022-03-02 21:00:00|9206|9203.6|9203.1|9200.7|9206.6|9204.2|9202.1|9200|227
1646255100000|2022-03-02 21:05:00|9203|9200.6|9204.2|9201.8|9204.9|9202.9|9202.5|9200.3|185
1646255400000|2022-03-02 21:10:00|9204.1|9201.7|9203.2|9200.8|9204.6|9202.5|9202.6|9200.6|168
1646255700000|2022-03-02 21:15:00|9203.2|9200.8|9203.5|9201.1|9204.1|9201.7|9202.9|9200.7|195
1646256000000|2022-03-02 21:20:00|9203.6|9201.2|9203.9|9201.5|9205.1|9202.3|9203.4|9200.9|357
1646256300000|2022-03-02 21:25:00|9204|9201.6|9202.7|9200.3|9204.2|9201.6|9201.8|9199.4|247
1646256600000|2022-03-02 21:30:00|9202.8|9200.4|9204.3|9201.9|9204.4|9202|9202.3|9199.7|160
1646256900000|2022-03-02 21:35:00|9204.1|9201.7|9205.9|9203.5|9206.3|9204|9204.1|9201.7|191
1646257200000|2022-03-02 21:40:00|9205.8|9203.4|9205.9|9203.5|9206.9|9204.4|9205.4|9203.1|136
1646257500000|2022-03-02 21:45:00|9205.8|9203.4|9204.7|9202.3|9206.2|9203.8|9204.5|9201.2|135
1646257800000|2022-03-02 21:50:00|9204.8|9202.1|9205|9202.1|9205.4|9202.7|9204.1|9201.8|101
1646258100000|2022-03-02 21:55:00|9204.7|9202.3|9204.5|9200.9|9205.4|9202.6|9203.1|9199.7|346
1646258400000|2022-03-02 22:00:00|9204.1|9201.2|9205.3|9200.3|9205.6|9201.3|9204.1|9200.3|24
1646258700000|2022-03-02 22:05:00|9205.4|9200.4|9205.1|9200.1|9205.5|9200.5|9204.9|9199.9|27
1646259000000|2022-03-02 22:10:00|9204.7|9199.9|9205.9|9200.9|9206.5|9202.1|9203.5|9199.5|143
1646259300000|2022-03-02 22:15:00|9205.7|9201.4|9205.5|9201.7|9206.7|9202.3|9204.9|9200.9|145
1646259600000|2022-03-02 22:20:00|9205.9|9201.6|9206.5|9201.6|9207.4|9202.7|9204.5|9200.1|177
1646259900000|2022-03-02 22:25:00|9206.3|9201.9|9205.7|9200.7|9207.2|9202.6|9204.8|9200.3|226
1646260200000|2022-03-02 22:30:00|9208.5|9203.5|9208.5|9203.5|9210.4|9205.4|9206.9|9201.9|265
1646260500000|2022-03-02 22:35:00|9208.4|9203.4|9209.1|9204.1|9209.4|9204.4|9207.5|9202.5|221
1646260800000|2022-03-02 22:40:00|9208.6|9203.6|9206.6|9201.6|9210.3|9205.3|9205.9|9200.9|205
1646261100000|2022-03-02 22:45:00|9206.5|9201.5|9208.6|9203.6|9210.1|9205.1|9206.4|9201.4|183
1646261400000|2022-03-02 22:50:00|9208.7|9203.7|9209.5|9204.5|9210.1|9205.1|9208.3|9203.3|130
1646261700000|2022-03-02 22:55:00|9209.6|9204.6|9208.3|9203.3|9210.2|9205.2|9208|9203|134
1646262000000|2022-03-02 23:00:00|9208.8|9203.8|9208.2|9203.2|9210.1|9205.1|9207.3|9202.3|471
1646262300000|2022-03-02 23:05:00|9208.6|9203.6|9207.2|9202.2|9209.8|9204.8|9206.8|9201.8|438
1646262600000|2022-03-02 23:10:00|9207.3|9202.3|9206.3|9201.3|9209.6|9204.6|9205.1|9200.1|386
1646262900000|2022-03-02 23:15:00|9206.1|9201.1|9206.1|9201.9|9207.1|9203|9205.3|9200.3|362
1646263200000|2022-03-02 23:20:00|9206.2|9202|9206.7|9203.8|9207.9|9204.2|9206|9201.8|426
1646263500000|2022-03-02 23:25:00|9206.8|9203.7|9208.5|9204.6|9209|9204.9|9206.4|9203.4|380
1646263800000|2022-03-02 23:30:00|9208.2|9204.2|9205.7|9202.7|9208.4|9204.4|9205|9201.4|479
1646264100000|2022-03-02 23:35:00|9205.6|9202.8|9204.9|9201.7|9206.2|9203.4|9204.3|9201.3|517
1646264400000|2022-03-02 23:40:00|9205|9201.6|9205.2|9201.9|9205.4|9202.5|9203.9|9200.3|476
1646264700000|2022-03-02 23:45:00|9205.3|9201.8|9204.6|9201.9|9205.9|9202.4|9204.3|9201.4|499
1646265000000|2022-03-02 23:50:00|9204.7|9201.8|9204.6|9201.6|9205.1|9202.1|9203.3|9199.9|477
1646265300000|2022-03-02 23:55:00|9204.8|9201.4|9207.1|9204.7|9207.3|9204.8|9204.2|9201.1|432
1646265600000|2022-03-03 00:00:00|9207.3|9204.4|9207.5|9204.9|9209|9205.8|9206.8|9203|927
1646265900000|2022-03-03 00:05:00|9207.6|9205|9207.9|9205.5|9209|9206.3|9207.1|9204.1|708
1646266200000|2022-03-03 00:10:00|9208|9205.6|9205.9|9203.5|9208|9205.6|9204.8|9201.3|535
1646266500000|2022-03-03 00:15:00|9205.9|9203.5|9206.4|9204.9|9206.9|9204.9|9205.2|9203.3|126
1646266800000|2022-03-03 00:20:00|9206.9|9204.5|9207.3|9204.9|9207.7|9205.5|9205.4|9203.1|167
1646267100000|2022-03-03 00:25:00|9207.2|9204.8|9206.9|9204.5|9207.6|9205.6|9206.2|9203.8|172
1646267400000|2022-03-03 00:30:00|9206.8|9204.4|9208.5|9207|9209.5|9207.1|9206.6|9204.2|136
1646267700000|2022-03-03 00:35:00|9208.6|9207.1|9208.7|9207.2|9209.8|9207.9|9208.5|9206.5|131
1646268000000|2022-03-03 00:40:00|9208.6|9207.1|9210|9207.6|9210.3|9208.3|9208.6|9206.8|184
1646268300000|2022-03-03 00:45:00|9210.1|9207.7|9209.5|9207.1|9210.3|9208.4|9208.7|9206.7|147
1646268600000|2022-03-03 00:50:00|9209.6|9207.2|9211.4|9209.9|9211.6|9209.9|9209.5|9207.2|161
1646268900000|2022-03-03 00:55:00|9212|9209.6|9211.9|9210.4|9213|9210.9|9211.7|9209.3|145
1646269200000|2022-03-03 01:00:00|9212.3|9209.9|9214.6|9212.2|9214.6|9212.5|9211.8|9209.4|164
1646269500000|2022-03-03 01:05:00|9214.5|9212.1|9214.7|9212.3|9217|9215|9214.1|9211.9|293
1646269800000|2022-03-03 01:10:00|9214.6|9212.2|9214|9211.6|9215.3|9213.2|9213.5|9211.1|290
1646270100000|2022-03-03 01:15:00|9213.9|9211.5|9213.5|9212|9214.4|9212.4|9212.8|9210.4|252
1646270400000|2022-03-03 01:20:00|9213.6|9212.1|9212.5|9210.1|9214.4|9212.5|9212|9210|186
1646270700000|2022-03-03 01:25:00|9212|9210.5|9211.1|9208.7|9212.7|9210.8|9210.5|9208.6|198
1646271000000|2022-03-03 01:30:00|9211.3|9208.9|9207.4|9205|9211.5|9209.1|9207|9204.9|221
1646271300000|2022-03-03 01:35:00|9207.5|9205.1|9210|9207.6|9210.1|9207.7|9207|9204.6|148
1646271600000|2022-03-03 01:40:00|9209.9|9207.5|9211|9208.6|9211.2|9208.8|9208.8|9206.7|166
1646271900000|2022-03-03 01:45:00|9211.8|9209.4|9212.5|9210.1|9213.6|9211.5|9211.5|9209.3|199
1646272200000|2022-03-03 01:50:00|9212.8|9210.4|9212.2|9209.8|9213.5|9211.5|9211.2|9209.2|191
1646272500000|2022-03-03 01:55:00|9212.1|9209.7|9212.9|9210.5|9213.1|9210.8|9211.3|9209.3|206
1646272800000|2022-03-03 02:00:00|9212.8|9210.4|9215.2|9212.8|9215.3|9213.2|9211.3|9209.3|221
1646273100000|2022-03-03 02:05:00|9215.1|9212.7|9214.4|9212|9215.1|9212.7|9213.4|9211|246
1646273400000|2022-03-03 02:10:00|9214.5|9212.1|9214.4|9212|9216.3|9214.1|9214.4|9212|256
1646273700000|2022-03-03 02:15:00|9214.5|9212.1|9212.3|9209.9|9214.5|9212.1|9212.1|9209.8|202
1646274000000|2022-03-03 02:20:00|9212.2|9209.8|9210.2|9208.7|9212.9|9210.7|9210.2|9208.2|150
1646274300000|2022-03-03 02:25:00|9210.1|9208.6|9209.2|9206.8|9210.7|9208.8|9208.6|9206.7|138
1646274600000|2022-03-03 02:30:00|9209.3|9206.9|9209|9207.5|9209.7|9207.6|9206.8|9204.4|178
1646274900000|2022-03-03 02:35:00|9209.5|9207.1|9210|9207.6|9211.7|9209.3|9209|9206.8|200
1646275200000|2022-03-03 02:40:00|9210.1|9207.7|9208.4|9206|9210.2|9208.2|9207.9|9206|151
1646275500000|2022-03-03 02:45:00|9208.3|9205.9|9208.6|9207.1|9209.5|9207.2|9208.2|9205.8|143
1646275800000|2022-03-03 02:50:00|9208.9|9206.5|9207.3|9204.9|9209.2|9207.1|9207|9204.6|175
1646276100000|2022-03-03 02:55:00|9207.4|9205|9207.1|9204.7|9207.6|9205.5|9206.3|9204.4|182
1646276400000|2022-03-03 03:00:00|9207.2|9204.8|9206.1|9203.7|9207.4|9205.1|9205.6|9203.6|212
1646276700000|2022-03-03 03:05:00|9206.2|9203.8|9206.2|9203.8|9206.4|9204.6|9205.4|9203.4|229
1646277000000|2022-03-03 03:10:00|9206.1|9203.7|9207.8|9205.4|9208.6|9206.7|9205.7|9203.7|187
1646277300000|2022-03-03 03:15:00|9207.7|9205.3|9209.7|9207.3|9210|9207.6|9207.3|9205.2|191
1646277600000|2022-03-03 03:20:00|9209.6|9207.2|9208.3|9205.9|9209.8|9207.4|9208.3|9205.9|204
1646277900000|2022-03-03 03:25:00|9208.4|9206|9209.2|9206.8|9209.9|9207.5|9207.7|9205.5|144
1646278200000|2022-03-03 03:30:00|9209.3|9206.9|9210.1|9207.7|9210.1|9207.7|9208.7|9206.4|123
1646278500000|2022-03-03 03:35:00|9210|9207.6|9213.1|9210.7|9213.1|9210.8|9210|9207.6|228
1646278800000|2022-03-03 03:40:00|9213|9210.6|9215.1|9212.7|9215.5|9213.6|9212.9|9210.6|160
1646279100000|2022-03-03 03:45:00|9215.2|9212.8|9216.7|9214.3|9218|9215.6|9215|9212.7|292
1646279400000|2022-03-03 03:50:00|9216.8|9214.4|9216.6|9215.1|9218|9215.6|9216.4|9214|191
1646279700000|2022-03-03 03:55:00|9217.1|9214.7|9214.9|9212.5|9217.1|9215.2|9214.5|9212.4|153
1646280000000|2022-03-03 04:00:00|9215|9212.6|9214.4|9212|9215.5|9213.2|9213.8|9211.8|146
1646280300000|2022-03-03 04:05:00|9214.3|9211.9|9212.7|9210.3|9215.2|9212.8|9212|9209.8|160
1646280600000|2022-03-03 04:10:00|9212.6|9210.2|9211.5|9210|9212.7|9210.7|9211|9208.7|123
1646280900000|2022-03-03 04:15:00|9211.6|9210.1|9210.7|9208.3|9212|9210.1|9210.5|9208.3|158
1646281200000|2022-03-03 04:20:00|9210.5|9208.1|9209.9|9207.5|9210.5|9208.3|9209.3|9207.4|151
1646281500000|2022-03-03 04:25:00|9209.8|9207.4|9208.4|9206|9210|9207.9|9207.9|9205.9|166
1646281800000|2022-03-03 04:30:00|9208.5|9206.1|9209.2|9206.8|9209.5|9207.1|9207.8|9206|181
1646282100000|2022-03-03 04:35:00|9209.1|9206.7|9209.2|9206.8|9210.2|9208.2|9208.1|9206.1|154
1646282400000|2022-03-03 04:40:00|9209.3|9206.9|9208.4|9206|9209.3|9207.3|9207.9|9205.8|153
1646282700000|2022-03-03 04:45:00|9208.5|9206.1|9206.4|9204.9|9208.9|9206.7|9206.1|9204.1|159
1646283000000|2022-03-03 04:50:00|9206.3|9204.8|9206.1|9204.6|9207.4|9205|9205.3|9202.9|137
1646283300000|2022-03-03 04:55:00|9206|9204.5|9207.1|9204.7|9208.1|9206.1|9205.8|9204|126
1646283600000|2022-03-03 05:00:00|9207.1|9204.7|9205.3|9202.9|9207.3|9204.9|9204.4|9202.3|191
1646283900000|2022-03-03 05:05:00|9205.1|9202.7|9204|9201.6|9205.9|9203.5|9203.6|9201.2|214
1646284200000|2022-03-03 05:10:00|9203.9|9201.5|9202.4|9200|9204.1|9202.1|9201.8|9199.8|203
1646284500000|2022-03-03 05:15:00|9202.3|9199.9|9202.3|9199.9|9203.6|9201.5|9201.5|9199.1|265
1646284800000|2022-03-03 05:20:00|9202.2|9199.8|9202|9200.5|9202.5|9200.6|9201.7|9199.7|133
1646285100000|2022-03-03 05:25:00|9202.3|9199.9|9204.8|9202.4|9205|9202.9|9201.9|9199.9|162
1646285400000|2022-03-03 05:30:00|9204.5|9203|9203.6|9201.2|9205.1|9203|9202.9|9200.9|147
1646285700000|2022-03-03 05:35:00|9203.5|9201.1|9203.6|9201.2|9204|9202.1|9202.8|9200.8|180
1646286000000|2022-03-03 05:40:00|9203.5|9201.1|9203.1|9201.6|9203.9|9202|9203|9201|76
1646286300000|2022-03-03 05:45:00|9203|9201.5|9203.3|9200.9|9203.5|9201.6|9201.8|9199.7|117
1646286600000|2022-03-03 05:50:00|9203.2|9200.8|9203.5|9201.1|9204|9202|9202.1|9200.4|169
1646286900000|2022-03-03 05:55:00|9203.6|9201.2|9204.6|9202.2|9204.8|9202.4|9203.5|9201.1|160
1646287200000|2022-03-03 06:00:00|9204.2|9201.8|9205.4|9203|9207|9204.6|9204.1|9201.7|153
1646287500000|2022-03-03 06:05:00|9204.9|9202.5|9207.4|9205.9|9207.4|9205.9|9204.5|9202.5|191
1646287800000|2022-03-03 06:10:00|9208|9205.6|9207.6|9205.2|9209.7|9207.3|9207.1|9204.7|178
1646288100000|2022-03-03 06:15:00|9207.4|9205|9203.9|9201.5|9207.6|9205.2|9203.4|9201.5|244
1646288400000|2022-03-03 06:20:00|9204|9201.6|9203.6|9201.2|9204.7|9202.3|9202.9|9200.9|160
1646288700000|2022-03-03 06:25:00|9203.7|9201.3|9203.2|9200.8|9204.2|9202.2|9202.8|9200.8|138
1646289000000|2022-03-03 06:30:00|9203.3|9200.9|9200.6|9198.2|9203.8|9202|9199.9|9197.7|192
1646289300000|2022-03-03 06:35:00|9200.5|9198.1|9199.5|9197.1|9201.1|9199.1|9198.9|9196.8|144
1646289600000|2022-03-03 06:40:00|9199.4|9197|9198.4|9196|9199.9|9198|9197.9|9195.6|165
1646289900000|2022-03-03 06:45:00|9198.1|9196.6|9197.5|9195.1|9198.5|9196.7|9196.9|9195|168
1646290200000|2022-03-03 06:50:00|9197.4|9195|9196.2|9194.7|9198|9196.1|9195.5|9193.3|165
1646290500000|2022-03-03 06:55:00|9196.8|9194.4|9194.8|9192.4|9196.9|9194.7|9194.6|9192.3|231
1646290800000|2022-03-03 07:00:00|9194.8|9192.4|9194.8|9192.4|9195.3|9192.9|9193|9190.6|266
1646291100000|2022-03-03 07:05:00|9194.9|9192.5|9194.9|9192.5|9196.6|9194.2|9194.5|9191.8|324
1646291400000|2022-03-03 07:10:00|9195.7|9193.3|9198.6|9196.2|9198.6|9196.2|9195.7|9193.2|284
1646291700000|2022-03-03 07:15:00|9198.7|9196.3|9196.4|9194|9200.1|9197.7|9195.8|9193.8|241
1646292000000|2022-03-03 07:20:00|9196.3|9193.9|9195.5|9194|9196.9|9194.7|9194.5|9192.4|246
1646292300000|2022-03-03 07:25:00|9195.6|9194.1|9194.8|9192.4|9196.2|9194.3|9194.1|9191.9|209
1646292600000|2022-03-03 07:30:00|9194.7|9192.3|9198.1|9195.7|9198.2|9196.5|9194.7|9192.3|223
1646292900000|2022-03-03 07:35:00|9198|9195.6|9196.3|9193.9|9198.3|9196.4|9195.6|9193.9|181
1646293200000|2022-03-03 07:40:00|9196.4|9194|9195.6|9193.2|9197.3|9195.1|9195|9193|222
1646293500000|2022-03-03 07:45:00|9195.7|9193.3|9195.2|9193.7|9197.1|9195.1|9195|9193.1|322
1646293800000|2022-03-03 07:50:00|9195.3|9193.8|9196|9193.6|9197.4|9195.3|9194.8|9193.1|283
1646294100000|2022-03-03 07:55:00|9196.1|9193.7|9197.9|9195.5|9198.1|9196.2|9194.8|9192.9|295
1646294400000|2022-03-03 08:00:00|9197.4|9195.9|9196.7|9194.3|9198.3|9196.2|9193.1|9190.7|416
1646294700000|2022-03-03 08:05:00|9196.6|9194.2|9201.6|9199.2|9202|9200|9195.8|9193.8|396
1646295000000|2022-03-03 08:10:00|9201.5|9199.1|9205|9202.6|9205|9202.9|9199.7|9198|383
1646295300000|2022-03-03 08:15:00|9204.5|9203|9202.1|9199.7|9206.1|9204.4|9201|9198.8|448
1646295600000|2022-03-03 08:20:00|9202.2|9199.8|9202.1|9199.7|9203.3|9201.7|9201|9199|383
1646295900000|2022-03-03 08:25:00|9201.5|9200|9203|9200.6|9203|9200.8|9200.1|9198.1|360
1646296200000|2022-03-03 08:30:00|9202.9|9200.5|9201.9|9199.5|9204.1|9202.2|9201.3|9199.1|400
1646296500000|2022-03-03 08:35:00|9201.8|9199.4|9196.3|9193.9|9201.9|9199.6|9195.1|9192.9|516
1646296800000|2022-03-03 08:40:00|9196.4|9194|9196|9193.6|9197.4|9195.5|9194.2|9191.8|449
1646297100000|2022-03-03 08:45:00|9195.6|9194.1|9197|9194.6|9197.3|9195.3|9193.4|9191.4|445
1646297400000|2022-03-03 08:50:00|9197.1|9194.7|9196|9193.6|9200.3|9198.4|9194.9|9193.1|466
1646297700000|2022-03-03 08:55:00|9195.6|9194.1|9194.5|9192.1|9196.2|9194.1|9192.3|9190|341
1646298000000|2022-03-03 09:00:00|9194.6|9192.2|9192.7|9190.3|9194.7|9193|9190.6|9188.6|429
1646298300000|2022-03-03 09:05:00|9192.8|9190.4|9194.6|9192.2|9195.6|9193.7|9191.9|9189.8|386
1646298600000|2022-03-03 09:10:00|9194.7|9192.3|9195.3|9192.9|9197|9195.1|9193.5|9191.5|365
1646298900000|2022-03-03 09:15:00|9195.4|9193|9196.9|9194.5|9197.1|9195.2|9194.2|9192.3|265
1646299200000|2022-03-03 09:20:00|9197|9194.6|9198.9|9196.5|9200.1|9197.9|9195.9|9194|380
1646299500000|2022-03-03 09:25:00|9199|9196.6|9206.1|9203.7|9206.2|9204.2|9199|9196.6|306
1646299800000|2022-03-03 09:30:00|9206|9203.6|9205|9202.6|9210.2|9207.8|9204.4|9202.4|335
1646300100000|2022-03-03 09:35:00|9204.9|9202.5|9204.3|9202.8|9205.7|9203.5|9202.5|9200.5|362
1646300400000|2022-03-03 09:40:00|9204.2|9202.7|9203.2|9200.8|9205|9203|9201.4|9199.6|356
1646300700000|2022-03-03 09:45:00|9203.3|9200.9|9200.6|9198.2|9203.6|9201.6|9199.9|9197.9|295
1646301000000|2022-03-03 09:50:00|9200.7|9198.3|9198.6|9196.2|9200.7|9198.9|9195.7|9193.7|391
1646301300000|2022-03-03 09:55:00|9198.7|9196.3|9199.5|9198|9200|9198|9197.3|9195.4|399
1646301600000|2022-03-03 10:00:00|9199.3|9197.8|9198.9|9196.5|9201.6|9199.6|9197.9|9195.9|455
1646301900000|2022-03-03 10:05:00|9199|9196.6|9200.5|9198.1|9201.2|9199|9197.6|9195.5|432
1646302200000|2022-03-03 10:10:00|9200.4|9198|9200.2|9197.8|9200.8|9198.9|9198.8|9196.9|294
1646302500000|2022-03-03 10:15:00|9200.4|9198|9200|9197.6|9200.9|9198.5|9197.9|9195.5|444
1646302800000|2022-03-03 10:20:00|9200.1|9197.7|9197.5|9195.1|9201.6|9199.2|9196.7|9194.3|376
1646303100000|2022-03-03 10:25:00|9197.7|9195.3|9199.7|9197.3|9200.4|9198|9196.9|9194.5|392
1646303400000|2022-03-03 10:30:00|9199.6|9197.2|9196.9|9194.5|9200|9197.9|9195.5|9193.1|371
1646303700000|2022-03-03 10:35:00|9197|9194.6|9200.1|9197.7|9200.5|9198.1|9195.2|9192.8|530
1646304000000|2022-03-03 10:40:00|9200|9197.6|9197|9194.6|9201.7|9199.3|9195.6|9193.2|690
1646304300000|2022-03-03 10:45:00|9197.1|9194.7|9196.9|9194.5|9197.3|9194.9|9195.3|9192.7|466
1646304600000|2022-03-03 10:50:00|9196.8|9194.4|9195.9|9193.5|9197.4|9195.1|9195.7|9193.3|371
1646304900000|2022-03-03 10:55:00|9195.8|9193.4|9197.2|9194.8|9198|9195.6|9195.1|9192.7|493
1646305200000|2022-03-03 11:00:00|9197.1|9194.7|9195.8|9193.4|9197.4|9195|9193.8|9191.7|336
1646305500000|2022-03-03 11:05:00|9195.7|9193.3|9193|9190.6|9196.6|9194.6|9192.1|9189.7|335
1646305800000|2022-03-03 11:10:00|9192.9|9190.5|9196.4|9194|9197.4|9195.3|9192.2|9189.8|335
1646306100000|2022-03-03 11:15:00|9196.5|9194.1|9200|9197.6|9201.8|9199.2|9196.2|9193.8|586
1646306400000|2022-03-03 11:20:00|9200.1|9197.5|9200.2|9197.8|9202.6|9200|9199.7|9197.2|582
1646306700000|2022-03-03 11:25:00|9200.3|9197.9|9203.5|9201.1|9206.4|9204|9199.4|9197.3|449
1646307000000|2022-03-03 11:30:00|9203.4|9201|9203.2|9200.8|9204|9201.8|9200.9|9198.9|344
1646307300000|2022-03-03 11:35:00|9203.3|9200.9|9207.6|9206.1|9208.2|9206.4|9203.1|9200.7|299
1646307600000|2022-03-03 11:40:00|9207.5|9206|9204.9|9202.5|9208.1|9206.3|9204.5|9202.5|230
1646307900000|2022-03-03 11:45:00|9204.4|9202.9|9205.9|9203.5|9206.2|9204.4|9204.1|9201.9|358
1646308200000|2022-03-03 11:50:00|9206|9203.6|9204|9201.6|9206.1|9204.3|9202.8|9200.8|274
1646308500000|2022-03-03 11:55:00|9203.8|9202.3|9206.1|9203.7|9206.8|9204.8|9203.7|9201.5|262
1646308800000|2022-03-03 12:00:00|9205.7|9204.2|9200.9|9198.5|9206.9|9205.3|9200.1|9198.4|349
1646309100000|2022-03-03 12:05:00|9201|9198.6|9197.9|9196.4|9201|9199|9197.7|9195.6|343
1646309400000|2022-03-03 12:10:00|9198|9196.5|9193.2|9191.7|9198.3|9196.8|9192.5|9190.6|252
1646309700000|2022-03-03 12:15:00|9193.1|9191.6|9191|9189.5|9193.4|9191.9|9190.9|9189.2|306
1646310000000|2022-03-03 12:20:00|9191.1|9189.6|9191|9188.6|9191.4|9189.9|9189.3|9187.8|355
1646310300000|2022-03-03 12:25:00|9191.2|9188.8|9190|9187.6|9192.9|9190.9|9189.6|9187.5|243
1646310600000|2022-03-03 12:30:00|9189.6|9188.1|9189.7|9188.2|9192.1|9190.1|9187.6|9185.6|338
1646310900000|2022-03-03 12:35:00|9189.8|9188.3|9196.2|9193.8|9196.2|9194.3|9189|9187|351
1646311200000|2022-03-03 12:40:00|9195.6|9194.1|9200.4|9198|9202.8|9201.1|9195.3|9193.2|415
1646311500000|2022-03-03 12:45:00|9200.3|9197.9|9197|9194.6|9200.7|9198.3|9195.5|9193.1|407
1646311800000|2022-03-03 12:50:00|9197.1|9194.7|9200.3|9198.8|9201.7|9199.7|9196|9194|370
1646312100000|2022-03-03 12:55:00|9200.4|9198.9|9204.8|9202.4|9206.7|9204.8|9200.4|9198.3|442
1646312400000|2022-03-03 13:00:00|9204.6|9202.2|9201.6|9199.2|9204.6|9202.7|9199.5|9197.4|381
1646312700000|2022-03-03 13:05:00|9201.8|9199.4|9204.2|9202.7|9204.8|9203|9201.2|9198.9|465
1646313000000|2022-03-03 13:10:00|9204.1|9202.6|9202.1|9199.7|9205.3|9203.8|9201.3|9199.2|406
1646313300000|2022-03-03 13:15:00|9202|9199.6|9200.3|9198.8|9202.5|9200.3|9199|9197.1|342
1646313600000|2022-03-03 13:20:00|9199.6|9198.1|9197.4|9195.9|9200.7|9198.7|9194.9|9193|343
1646313900000|2022-03-03 13:25:00|9196.9|9195.4|9201.1|9197.1|9201.2|9198.7|9196.5|9194.6|357
1646314200000|2022-03-03 13:30:00|9200.3|9197.9|9199.6|9197.2|9202.4|9200.6|9198.8|9196.9|410
1646314500000|2022-03-03 13:35:00|9199.7|9197.3|9198|9195.6|9199.8|9198.1|9196.3|9194.4|482
1646314800000|2022-03-03 13:40:00|9197.8|9195.4|9199.2|9196.8|9201.7|9199.7|9197.2|9195.2|494
1646315100000|2022-03-03 13:45:00|9199.1|9196.7|9203.1|9201.6|9204.8|9203.1|9197.9|9195.6|491
1646315400000|2022-03-03 13:50:00|9202.9|9201.4|9206.1|9204.6|9207.6|9205.7|9201.8|9200.1|649
1646315700000|2022-03-03 13:55:00|9205.9|9204.4|9201.3|9198.9|9207.2|9205.6|9199.3|9197.2|445
1646316000000|2022-03-03 14:00:00|9201.2|9198.8|9198.6|9196.2|9203.8|9201.7|9193.5|9191.5|741
1646316300000|2022-03-03 14:05:00|9198.7|9196.3|9200.6|9198.2|9205|9202.4|9196.6|9194.2|745
1646316600000|2022-03-03 14:10:00|9200.5|9198.1|9197.4|9195|9201.6|9199.2|9195.8|9193.5|583
1646316900000|2022-03-03 14:15:00|9197.1|9194.7|9193.5|9192|9197.5|9195.5|9192.6|9190.6|502
1646317200000|2022-03-03 14:20:00|9193.4|9191.9|9196.2|9194.7|9197.4|9195.6|9193.4|9191.5|434
1646317500000|2022-03-03 14:25:00|9196.1|9194.6|9196.3|9194.8|9196.9|9195.2|9194.4|9192.5|367
1646317800000|2022-03-03 14:30:00|9196.6|9194.2|9185.7|9183.3|9198.1|9195.7|9184.7|9182.3|820
1646318100000|2022-03-03 14:35:00|9185.8|9183.4|9191.4|9189|9191.8|9189.4|9185|9182.6|580
1646318400000|2022-03-03 14:40:00|9191.5|9189.1|9188.2|9185.6|9196.1|9193.6|9185.5|9182.6|906
1646318700000|2022-03-03 14:45:00|9188.1|9185.8|9190.4|9188|9195.3|9192.8|9186.2|9183.8|990
1646319000000|2022-03-03 14:50:00|9190.5|9188.1|9193.7|9191.3|9197|9194.6|9189.6|9187.2|837
1646319300000|2022-03-03 14:55:00|9193.8|9191.4|9187|9182|9194.2|9191.8|9185.3|9181.4|804
1646319600000|2022-03-03 15:00:00|9186.8|9181.8|9185.7|9183.3|9186.8|9183.6|9180.5|9176.8|997
1646319900000|2022-03-03 15:05:00|9185.8|9183.4|9182.4|9180|9186.1|9183.7|9181.1|9178.6|1022
1646320200000|2022-03-03 15:10:00|9182.6|9180.2|9191.7|9189.3|9192.5|9190.1|9182.6|9180.2|914
1646320500000|2022-03-03 15:15:00|9191.8|9189.4|9195.5|9194|9196.9|9194.5|9188.4|9186.5|529
1646320800000|2022-03-03 15:20:00|9195.6|9194.1|9196|9193.6|9196.7|9194.4|9190.8|9188.4|592
1646321100000|2022-03-03 15:25:00|9195.9|9193.5|9198.1|9195.7|9198.4|9196|9192.6|9190.3|628
1646321400000|2022-03-03 15:30:00|9198|9195.6|9198.3|9195.9|9200.9|9198.9|9196|9193.6|479
1646321700000|2022-03-03 15:35:00|9198.4|9196|9199.3|9196.9|9203|9200.6|9198.3|9195.9|536
1646322000000|2022-03-03 15:40:00|9199.2|9196.8|9203|9200.6|9204.9|9202.5|9199.1|9196.7|459
1646322300000|2022-03-03 15:45:00|9202.9|9200.5|9203.5|9201.1|9205.4|9203|9202.4|9200|505
1646322600000|2022-03-03 15:50:00|9203.7|9201.3|9205.9|9202.8|9206|9203.4|9202.8|9200.4|708
1646322900000|2022-03-03 15:55:00|9205.8|9202.9|9204.8|9202.4|9206.1|9203.5|9201.5|9199.1|949
1646323200000|2022-03-03 16:00:00|9204.7|9202.3|9203|9200.6|9204.7|9202.4|9198.4|9196.2|495
1646323500000|2022-03-03 16:05:00|9202.9|9200.5|9204.7|9202.3|9205.8|9203.6|9200.8|9198.4|632
1646323800000|2022-03-03 16:10:00|9204.6|9202.2|9210|9207.6|9210|9207.6|9204.6|9202.2|529
1646324100000|2022-03-03 16:15:00|9209.9|9207.5|9208.9|9206.5|9211.2|9208.8|9207.3|9205.2|457
1646324400000|2022-03-03 16:20:00|9209|9206.6|9202.9|9200.5|9209.8|9207.8|9202.8|9200.4|563
1646324700000|2022-03-03 16:25:00|9202.3|9199.9|9204|9201.6|9205.5|9203.6|9202.3|9199.9|426
1646325000000|2022-03-03 16:30:00|9203.6|9202.1|9201|9198.6|9204.3|9202.3|9199.8|9197.7|399
1646325300000|2022-03-03 16:35:00|9201.1|9198.7|9202.8|9200.4|9203.4|9201.1|9199.9|9197.5|478
1646325600000|2022-03-03 16:40:00|9202.9|9200.5|9204.9|9202.5|9205.3|9202.9|9202|9200|398
1646325900000|2022-03-03 16:45:00|9205.1|9202.7|9206.8|9204.4|9207|9204.6|9204.9|9202.5|351
1646326200000|2022-03-03 16:50:00|9206.9|9204.5|9206.8|9204.4|9207.9|9205.8|9205.6|9203.2|402
1646326500000|2022-03-03 16:55:00|9206.6|9204.2|9205.9|9203.5|9208|9205.6|9205.4|9203|495
1646326800000|2022-03-03 17:00:00|9206|9203.6|9205.8|9203.4|9207|9204.6|9203.8|9201.7|429
1646327100000|2022-03-03 17:05:00|9205.9|9203.5|9206.7|9204.3|9207.2|9204.8|9205.6|9203.3|417
1646327400000|2022-03-03 17:10:00|9206.6|9204.2|9202.6|9200.2|9206.8|9204.9|9201.8|9199.4|378
1646327700000|2022-03-03 17:15:00|9202.5|9200.1|9205.9|9203.5|9206|9203.6|9200.7|9198.3|372
1646328000000|2022-03-03 17:20:00|9205.8|9203.4|9207.5|9205.1|9207.9|9205.9|9205.1|9203|405
1646328300000|2022-03-03 17:25:00|9207.6|9205.2|9208.1|9205.7|9209.9|9207.5|9206.7|9204.3|382
1646328600000|2022-03-03 17:30:00|9208.1|9205.7|9200.6|9198.2|9208.3|9205.9|9200.3|9197.9|1166
1646328900000|2022-03-03 17:35:00|9200.7|9198.3|9206.3|9203.9|9206.7|9204.3|9200.6|9198.2|1075
1646329200000|2022-03-03 17:40:00|9206.2|9203.8|9204.4|9202|9206.9|9204.8|9203.4|9201|764
1646329500000|2022-03-03 17:45:00|9204.5|9202.1|9205.3|9202.9|9206.6|9204.5|9203.4|9201|624
1646329800000|2022-03-03 17:50:00|9205.4|9203|9205.6|9203.2|9206.7|9204.3|9204.7|9202.3|646
1646330100000|2022-03-03 17:55:00|9205.7|9203.3|9199.7|9197.3|9206.1|9203.4|9199.6|9197|724
1646330400000|2022-03-03 18:00:00|9199.6|9197.2|9197.3|9194.8|9200.7|9198.3|9197.1|9194.6|805
1646330700000|2022-03-03 18:05:00|9197.2|9194.9|9196|9193.6|9199.6|9197.2|9195.4|9193|706
1646331000000|2022-03-03 18:10:00|9195.9|9193.5|9192.5|9190.1|9197.1|9195|9192.2|9189.8|516
1646331300000|2022-03-03 18:15:00|9192.4|9190|9194|9191.6|9194.5|9192.1|9191.4|9189|546
1646331600000|2022-03-03 18:20:00|9193.9|9191.5|9191.8|9189.4|9194.2|9191.8|9191.7|9189.3|428
1646331900000|2022-03-03 18:25:00|9191.7|9189.3|9193|9190.6|9194.7|9192.3|9191|9188.9|658
1646332200000|2022-03-03 18:30:00|9192.9|9190.5|9190.6|9188.2|9193|9190.6|9189.8|9187.4|652
1646332500000|2022-03-03 18:35:00|9190.7|9188.3|9192.3|9189.9|9194.3|9191.9|9190.5|9188.1|650
1646332800000|2022-03-03 18:40:00|9192.4|9190|9190.7|9188.3|9193.5|9191.1|9190.4|9188|382
1646333100000|2022-03-03 18:45:00|9190.2|9188.7|9190.6|9188.2|9191.6|9189.7|9190|9187.6|290
1646333400000|2022-03-03 18:50:00|9190.5|9188.1|9190.3|9187.9|9193.2|9191|9189|9186.8|325
1646333700000|2022-03-03 18:55:00|9190.4|9188|9192.1|9189.7|9192.3|9190.2|9189.5|9187.1|384
1646334000000|2022-03-03 19:00:00|9192|9189.6|9193.1|9190.7|9194.1|9192.2|9191.9|9189.5|275
1646334300000|2022-03-03 19:05:00|9193|9190.6|9195|9192.6|9195.3|9193.3|9193|9190.6|232
1646334600000|2022-03-03 19:10:00|9195.1|9192.7|9195.5|9193.1|9196.7|9194.7|9194.7|9192.3|254
1646334900000|2022-03-03 19:15:00|9195.6|9193.2|9195.7|9193.3|9196.8|9194.6|9194.8|9192.8|336
1646335200000|2022-03-03 19:20:00|9195.6|9193.2|9196.3|9193.9|9196.9|9194.5|9194.7|9192.3|355
1646335500000|2022-03-03 19:25:00|9196.4|9194|9195.5|9193.1|9196.6|9194.2|9194.6|9192.2|358
1646335800000|2022-03-03 19:30:00|9195.7|9193.3|9195.6|9193|9197.4|9195|9194|9191.6|431
1646336100000|2022-03-03 19:35:00|9195.5|9193.1|9194.6|9192.2|9197.1|9194.2|9194.5|9192.1|557
1646336400000|2022-03-03 19:40:00|9194.9|9192.1|9193.6|9191.2|9195.1|9192.9|9193.2|9190.8|434
1646336700000|2022-03-03 19:45:00|9193.1|9190.7|9192.9|9190.5|9194.6|9192.4|9192.3|9190.3|289
1646337000000|2022-03-03 19:50:00|9192.8|9190.4|9193.4|9191|9193.5|9191.5|9192.3|9190.3|217
1646337300000|2022-03-03 19:55:00|9193.6|9191.2|9191.2|9188.8|9193.9|9192|9189.6|9187.7|343
1646337600000|2022-03-03 20:00:00|9191.4|9189|9189|9186.6|9192.7|9190.8|9187.9|9186.2|385
1646337900000|2022-03-03 20:05:00|9189.1|9186.7|9189.1|9187.6|9190|9187.9|9188.5|9186.6|215
1646338200000|2022-03-03 20:10:00|9189.3|9187.8|9190.9|9188.5|9191.7|9189.5|9189.2|9187.3|283
1646338500000|2022-03-03 20:15:00|9190.9|9188.5|9189.5|9187.1|9191.3|9188.8|9189|9186.8|396
1646338800000|2022-03-03 20:20:00|9189.4|9187|9189.5|9187.1|9189.8|9187.8|9188|9185.6|543
1646339100000|2022-03-03 20:25:00|9189.4|9187|9188.1|9185.7|9189.5|9187.4|9187.9|9185.5|363
1646339400000|2022-03-03 20:30:00|9188|9185.6|9189.2|9186.8|9190|9187.6|9188|9185.6|395
1646339700000|2022-03-03 20:35:00|9189.1|9186.7|9188.8|9186.4|9189.7|9187.5|9187.5|9185.1|373
1646340000000|2022-03-03 20:40:00|9189|9186.6|9190.3|9187.9|9190.5|9188.1|9187.5|9185.1|519
1646340300000|2022-03-03 20:45:00|9190.4|9188|9188.3|9185.9|9190.5|9188.1|9188|9185.5|618
1646340600000|2022-03-03 20:50:00|9188.4|9186|9187.5|9185.1|9189.8|9187.4|9187.3|9184.5|640
1646340900000|2022-03-03 20:55:00|9187.4|9185|9189.3|9186.6|9189.3|9186.8|9186.8|9184.6|684
1646341200000|2022-03-03 21:00:00|9189.4|9187|9188.7|9187.2|9190.2|9187.7|9188.3|9186.1|594
1646341500000|2022-03-03 21:05:00|9188.5|9187|9189.5|9187.1|9189.8|9187.4|9188.1|9185.4|311
1646341800000|2022-03-03 21:10:00|9189.4|9187|9189.1|9186.1|9190.1|9187.6|9188.2|9185.2|354
1646342100000|2022-03-03 21:15:00|9189.3|9186.4|9186.9|9185.4|9190.8|9188.3|9186.5|9184.2|361
1646342400000|2022-03-03 21:20:00|9187|9185.5|9187|9184.6|9188|9185.5|9186.5|9183.9|179
1646342700000|2022-03-03 21:25:00|9187.1|9184.7|9182.6|9180.2|9187.2|9185.2|9182.6|9180.2|175
1646343000000|2022-03-03 21:30:00|9182.6|9180.2|9184.2|9181.8|9184.8|9182.8|9182.3|9179.9|145
1646343300000|2022-03-03 21:35:00|9184.3|9181.9|9180.8|9178.4|9184.4|9182.1|9180.8|9178.4|130
1646343600000|2022-03-03 21:40:00|9180.9|9178.5|9180.4|9178|9181.9|9179.5|9179.8|9177.4|168
1646343900000|2022-03-03 21:45:00|9180.3|9177.9|9178.5|9176.1|9180.8|9178.4|9178|9175.6|131
1646344200000|2022-03-03 21:50:00|9178.6|9176.2|9176.2|9173.8|9178.7|9176.3|9175.7|9173.8|131
1646344500000|2022-03-03 21:55:00|9176.3|9173.9|9174|9170.1|9176.6|9174.2|9173.6|9170.1|394
1646344800000|2022-03-03 22:00:00|9173.9|9170.2|9175.6|9170.6|9175.6|9170.7|9173.9|9169.9|55
1646345100000|2022-03-03 22:05:00|9175.7|9170.7|9174.4|9172|9176.1|9172|9174.4|9169.9|56
1646345400000|2022-03-03 22:10:00|9175|9170|9174.2|9169.3|9175.9|9171.4|9173.9|9168.9|113
1646345700000|2022-03-03 22:15:00|9174.8|9169.8|9174.6|9169.7|9175.1|9170.5|9173.9|9168.9|115
1646346000000|2022-03-03 22:20:00|9174.5|9169.4|9174.3|9170|9175.4|9171|9173.8|9168.8|185
1646346300000|2022-03-03 22:25:00|9174.7|9169.7|9175.3|9170.3|9175.3|9170.5|9174.1|9169.3|104
1646346600000|2022-03-03 22:30:00|9175.1|9170.1|9178.4|9173.4|9180.3|9175.3|9175.1|9170.1|159
1646346900000|2022-03-03 22:35:00|9179.1|9174.1|9178.2|9173.2|9179.5|9174.5|9177.7|9172.7|127
1646347200000|2022-03-03 22:40:00|9178.1|9173.1|9177.9|9172.9|9179.6|9174.6|9177.2|9172.2|118
1646347500000|2022-03-03 22:45:00|9178|9173|9178.7|9173.7|9179.1|9174.1|9176.9|9171.9|124
1646347800000|2022-03-03 22:50:00|9178.5|9173.5|9176.9|9171.9|9179|9174|9176.4|9171.4|213
1646348100000|2022-03-03 22:55:00|9177.3|9172.3|9177.8|9172.8|9178.4|9173.4|9176.7|9171.7|169
1646348400000|2022-03-03 23:00:00|9178.1|9173.1|9175|9171.7|9181|9176|9174.3|9170.7|446
1646348700000|2022-03-03 23:05:00|9175.1|9171.6|9174.8|9172.1|9175.5|9172.8|9174.5|9171.3|224
1646349000000|2022-03-03 23:10:00|9174.9|9172.2|9174.7|9172.3|9175|9172.6|9174.5|9172.1|91
1646349300000|2022-03-03 23:15:00|9174.6|9172.2|9176.4|9174|9176.4|9174|9174.5|9172.1|117
1646349600000|2022-03-03 23:20:00|9176.3|9173.9|9178.8|9176.4|9179.1|9176.7|9176.1|9173.7|164
1646349900000|2022-03-03 23:25:00|9178.9|9176.5|9178.1|9175.7|9179.1|9176.7|9178.1|9175.7|109
1646350200000|2022-03-03 23:30:00|9178.2|9175.8|9178.7|9176.3|9178.9|9176.5|9177.8|9175.4|119
1646350500000|2022-03-03 23:35:00|9178.8|9176.4|9179.3|9176.9|9179.4|9177|9178.6|9176.2|78
1646350800000|2022-03-03 23:40:00|9179.2|9176.8|9178.5|9176.1|9179.2|9177.1|9178|9175.6|110
1646351100000|2022-03-03 23:45:00|9178.4|9176|9178.5|9177|9179.1|9177.1|9177.9|9176|100
1646351400000|2022-03-03 23:50:00|9178.4|9176.9|9180.2|9177.8|9180.7|9178.5|9178.4|9176.7|89
1646351700000|2022-03-03 23:55:00|9180.1|9177.7|9180|9177.6|9180.4|9178.3|9179.6|9177.5|65
1646352000000|2022-03-04 00:00:00|9180.3|9177.9|9181.2|9178.8|9182.5|9180.1|9179.7|9177.7|163
1646352300000|2022-03-04 00:05:00|9181.3|9178.9|9181.2|9178.8|9185.6|9183.2|9180.2|9177.8|474
1646352600000|2022-03-04 00:10:00|9180.9|9178.5|9181.4|9179|9183.6|9181.2|9179.7|9177.3|575
1646352900000|2022-03-04 00:15:00|9181.1|9178.7|9187.6|9185.2|9188|9185.5|9179.2|9176.8|733
1646353200000|2022-03-04 00:20:00|9187.7|9185.3|9187.7|9185.3|9188.8|9186.4|9183.4|9181|818
1646353500000|2022-03-04 00:25:00|9187.6|9185.2|9185.2|9182.8|9192.4|9190|9184.8|9182.3|942
1646353800000|2022-03-04 00:30:00|9185.1|9182.7|9185.2|9182.7|9186.4|9183.6|9181.6|9179.2|899
1646354100000|2022-03-04 00:35:00|9185.3|9182.8|9192.1|9189.7|9192.5|9190.1|9182.8|9180.4|1062
1646354400000|2022-03-04 00:40:00|9191.8|9189.4|9190.2|9187.8|9191.9|9189.5|9186.9|9184.5|867
1646354700000|2022-03-04 00:45:00|9190.1|9187.7|9191|9188.6|9192.5|9190.1|9187.3|9184.9|852
1646355000000|2022-03-04 00:50:00|9190.9|9188.5|9190.1|9187.7|9193.6|9191.1|9187.7|9185.3|957
1646355300000|2022-03-04 00:55:00|9190.6|9188.2|9194.4|9192|9194.7|9192.3|9190|9187.6|750
1646355600000|2022-03-04 01:00:00|9194.5|9192.1|9189.2|9186.8|9196.2|9193.8|9187.3|9184.9|662
1646355900000|2022-03-04 01:05:00|9189.1|9186.7|9188.8|9186.4|9194.7|9192.3|9185.9|9183.5|594
1646356200000|2022-03-04 01:10:00|9188.6|9186.2|9189.8|9187.4|9193|9190.6|9186.7|9184.3|558
1646356500000|2022-03-04 01:15:00|9189.7|9187.3|9192.8|9190.4|9192.9|9190.5|9189.4|9187|513
1646356800000|2022-03-04 01:20:00|9192.6|9190.2|9191.3|9188.9|9194.6|9192.2|9190.7|9188.3|547
1646357100000|2022-03-04 01:25:00|9191.4|9189|9192.1|9189.7|9194.5|9192.1|9190.4|9188|438
1646357400000|2022-03-04 01:30:00|9192|9189.6|9189.3|9186.9|9192.1|9189.7|9188.4|9186|405
1646357700000|2022-03-04 01:35:00|9189.5|9187.1|9192.6|9190.2|9193|9190.9|9188.6|9186.2|460
1646358000000|2022-03-04 01:40:00|9192.4|9190|9194.5|9192.1|9194.9|9192.5|9190.8|9188.4|376
1646358300000|2022-03-04 01:45:00|9194.6|9192.2|9193.1|9190.7|9195.5|9193.1|9191.3|9188.9|586
1646358600000|2022-03-04 01:50:00|9193|9190.6|9193.6|9191.2|9194.4|9192|9190.3|9187.9|1099
1646358900000|2022-03-04 01:55:00|9193.7|9191.3|9194.3|9191.9|9195.5|9193.1|9191.7|9189.3|853
1646359200000|2022-03-04 02:00:00|9194.4|9192|9193.2|9190.8|9194.5|9192.1|9190.1|9187.7|764
1646359500000|2022-03-04 02:05:00|9193.1|9190.7|9195.7|9193.3|9196.1|9193.7|9192.4|9190|527
1646359800000|2022-03-04 02:10:00|9195.8|9193.4|9194.1|9191.7|9196.9|9194.5|9193.6|9191.2|403
1646360100000|2022-03-04 02:15:00|9194.3|9191.9|9191.4|9189|9196.5|9194.5|9190.5|9188.1|430
1646360400000|2022-03-04 02:20:00|9191.3|9188.9|9194.9|9192.5|9195.2|9192.8|9191.3|9188.9|290
1646360700000|2022-03-04 02:25:00|9195|9192.6|9194.6|9192.2|9196.7|9194.3|9193.9|9191.5|344
1646361000000|2022-03-04 02:30:00|9194.5|9192.1|9195.8|9193.4|9196.4|9194|9193.4|9191|312
1646361300000|2022-03-04 02:35:00|9195.7|9193.3|9192.5|9190.1|9196.9|9194.5|9191.5|9189.1|454
1646361600000|2022-03-04 02:40:00|9192.6|9190.2|9193.5|9191.1|9195.1|9193|9192.4|9190|302
1646361900000|2022-03-04 02:45:00|9193.4|9191|9190.2|9187.8|9194|9191.6|9189.9|9187.5|560
1646362200000|2022-03-04 02:50:00|9190.3|9187.9|9192.8|9190.4|9193.3|9190.9|9189.9|9187.9|563
1646362500000|2022-03-04 02:55:00|9192.9|9190.5|9191.1|9188.7|9193.3|9190.9|9190.2|9187.8|362
1646362800000|2022-03-04 03:00:00|9191|9188.6|9193.2|9190.8|9193.6|9191.2|9190|9187.7|351
1646363100000|2022-03-04 03:05:00|9193.3|9190.9|9192|9189.6|9194.1|9192|9191.2|9189.1|470
1646363400000|2022-03-04 03:10:00|9191.9|9189.5|9190.5|9188.1|9192.7|9190.3|9189.9|9187.7|396
1646363700000|2022-03-04 03:15:00|9190.3|9187.9|9188.9|9186.5|9190.7|9188.4|9187|9184.9|320
1646364000000|2022-03-04 03:20:00|9189|9186.6|9189.3|9186.9|9190.7|9188.3|9187.5|9185.1|309
1646364300000|2022-03-04 03:25:00|9189.2|9186.8|9190.2|9187.8|9190.3|9188.3|9188.2|9185.8|272
1646364600000|2022-03-04 03:30:00|9190.3|9187.9|9189.7|9187.3|9190.3|9188.1|9188.9|9186.5|250
1646364900000|2022-03-04 03:35:00|9189.6|9187.2|9187.5|9185.1|9190|9187.7|9187.2|9185.1|278
1646365200000|2022-03-04 03:40:00|9187.3|9184.9|9186.5|9184.1|9188.4|9186|9185.4|9183|312
1646365500000|2022-03-04 03:45:00|9186.6|9184.2|9185.3|9182.9|9187.2|9185.2|9184.8|9182.4|205
1646365800000|2022-03-04 03:50:00|9185.4|9183|9189.2|9186.8|9190.4|9188|9185.1|9182.7|250
1646366100000|2022-03-04 03:55:00|9189.3|9186.9|9188.9|9186.5|9189.6|9187.2|9187.8|9185.4|325
1646366400000|2022-03-04 04:00:00|9189.1|9186.7|9188.2|9185.8|9189.5|9187.2|9188|9185.6|211
1646366700000|2022-03-04 04:05:00|9188.1|9185.7|9185.4|9183|9188.9|9186.5|9185.2|9182.8|280
1646367000000|2022-03-04 04:10:00|9185.3|9182.9|9185.1|9182.7|9186.2|9184.1|9184.4|9182|162
1646367300000|2022-03-04 04:15:00|9185.2|9182.8|9184.3|9181.9|9186.2|9183.9|9183.7|9181.6|163
1646367600000|2022-03-04 04:20:00|9184.2|9181.8|9185.5|9183.1|9185.6|9183.2|9183.5|9181.6|126
1646367900000|2022-03-04 04:25:00|9185.2|9182.8|9186.6|9184.2|9186.7|9184.8|9184.2|9182.3|224
1646368200000|2022-03-04 04:30:00|9186.5|9184.1|9186.9|9184.5|9187.8|9185.5|9185.6|9183.3|234
1646368500000|2022-03-04 04:35:00|9187|9184.6|9185.9|9183.5|9187|9184.6|9185.7|9183.4|200
1646368800000|2022-03-04 04:40:00|9185.8|9183.4|9185|9182.6|9185.8|9183.4|9184.1|9181.7|265
1646369100000|2022-03-04 04:45:00|9184.9|9182.5|9183.9|9182.4|9187.3|9184.9|9183.5|9181.6|290
1646369400000|2022-03-04 04:50:00|9184|9182.5|9187.4|9185|9187.4|9185|9183.9|9181.9|195
1646369700000|2022-03-04 04:55:00|9187.6|9185.2|9187.5|9185.1|9188.6|9186.2|9185.3|9182.9|266
1646370000000|2022-03-04 05:00:00|9187.4|9185|9185.9|9183.5|9187.7|9185.3|9184.8|9182.9|310
1646370300000|2022-03-04 05:05:00|9186|9183.6|9187.9|9185.5|9188.5|9186.1|9185.7|9183.3|279
1646370600000|2022-03-04 05:10:00|9187.8|9185.4|9185.8|9183.4|9188|9186|9185.7|9183.3|233
1646370900000|2022-03-04 05:15:00|9185.9|9183.5|9183.2|9180.8|9186.6|9184.2|9182.2|9179.8|292
1646371200000|2022-03-04 05:20:00|9183.3|9180.9|9184|9181.6|9184.3|9181.9|9182.5|9180.1|236
1646371500000|2022-03-04 05:25:00|9184.1|9181.7|9183.9|9181.5|9184.5|9182.6|9182.8|9180.4|186
1646371800000|2022-03-04 05:30:00|9184.2|9181.8|9186.4|9184|9186.5|9184.1|9184.1|9181.7|170
1646372100000|2022-03-04 05:35:00|9186.5|9184.1|9186.4|9184.9|9187.4|9185|9186|9183.6|155
1646372400000|2022-03-04 05:40:00|9186.5|9185|9188.2|9185.8|9188.7|9186.7|9186.5|9184.6|171
1646372700000|2022-03-04 05:45:00|9188.3|9185.9|9189.9|9187.5|9190.4|9188.1|9188.2|9185.8|214
1646373000000|2022-03-04 05:50:00|9190|9187.6|9192.1|9189.7|9192.9|9190.5|9189.7|9187.3|174
1646373300000|2022-03-04 05:55:00|9192|9189.6|9191.2|9188.8|9192.6|9190.5|9190.5|9188.3|160
1646373600000|2022-03-04 06:00:00|9190.8|9188.4|9193|9190.6|9193.8|9191.7|9190.6|9188.2|194
1646373900000|2022-03-04 06:05:00|9193.1|9190.7|9192.3|9189.9|9193.2|9191.6|9191.8|9189.7|226
1646374200000|2022-03-04 06:10:00|9192.8|9190.4|9193|9190.6|9194|9192.1|9192.3|9189.9|239
1646374500000|2022-03-04 06:15:00|9193.1|9190.7|9192.8|9190.4|9193.1|9191.1|9191.8|9189.7|159
1646374800000|2022-03-04 06:20:00|9192.7|9190.3|9185|9182.6|9192.8|9190.4|9185|9182.6|264
1646375100000|2022-03-04 06:25:00|9185.5|9183.1|9187.7|9185.3|9189.5|9187.1|9185|9183|325
1646375400000|2022-03-04 06:30:00|9187.8|9185.4|9190.3|9187.9|9190.9|9188.5|9187.6|9185.2|286
1646375700000|2022-03-04 06:35:00|9190.1|9187.7|9190.7|9188.3|9192|9189.8|9189.2|9187.1|236
1646376000000|2022-03-04 06:40:00|9190.8|9188.4|9187.6|9186.1|9191.4|9189.2|9187.5|9185.6|261
1646376300000|2022-03-04 06:45:00|9187.5|9186|9189.5|9187.1|9190.5|9188.3|9187.5|9185.5|301
1646376600000|2022-03-04 06:50:00|9189.6|9187.2|9190.1|9187.7|9190.9|9188.6|9188.7|9186.6|255
1646376900000|2022-03-04 06:55:00|9189.4|9187.9|9191.3|9188.9|9192.6|9190.3|9188.9|9186.6|246
1646377200000|2022-03-04 07:00:00|9191.2|9188.8|9193.7|9191.3|9194.2|9192|9190.4|9188.8|403
1646377500000|2022-03-04 07:05:00|9193.6|9191.2|9191|9188.6|9193.7|9191.3|9185.7|9183.3|423
1646377800000|2022-03-04 07:10:00|9190.8|9188.4|9189.7|9187.3|9193|9190.6|9188.4|9186|475
1646378100000|2022-03-04 07:15:00|9189.6|9187.2|9188.9|9186.5|9190|9187.9|9186.7|9184.3|395
1646378400000|2022-03-04 07:20:00|9189|9186.6|9191|9188.6|9191|9189.1|9188|9185.6|361
1646378700000|2022-03-04 07:25:00|9190.9|9188.5|9189.6|9187.2|9191.6|9189.4|9188|9185.6|310
1646379000000|2022-03-04 07:30:00|9189.7|9187.3|9191|9188.6|9191.1|9189.2|9189.3|9187|355
1646379300000|2022-03-04 07:35:00|9191.1|9188.7|9190.5|9188.1|9191.2|9189|9189.3|9187.2|288
1646379600000|2022-03-04 07:40:00|9190.4|9188|9188.8|9186.4|9190.7|9188.8|9188.7|9186.3|234
1646379900000|2022-03-04 07:45:00|9188.2|9186.7|9187.1|9185.6|9188.8|9186.9|9186|9184.2|350
1646380200000|2022-03-04 07:50:00|9187.6|9185.2|9189.5|9187.1|9190.2|9188.1|9186.6|9184.6|303
1646380500000|2022-03-04 07:55:00|9189|9187.5|9189.3|9186.9|9190|9188.4|9187.6|9185.6|320
1646380800000|2022-03-04 08:00:00|9188.8|9187.3|9186.3|9184.8|9189.8|9187.9|9185.5|9183.5|497
1646381100000|2022-03-04 08:05:00|9186.4|9184.9|9187.9|9185.5|9188|9186|9185.3|9183.3|407
1646381400000|2022-03-04 08:10:00|9188.1|9185.7|9189.4|9187|9189.8|9187.4|9185.8|9183.6|454
1646381700000|2022-03-04 08:15:00|9189.6|9187.2|9191.5|9189.1|9192.1|9190.1|9188.5|9186.3|258
1646382000000|2022-03-04 08:20:00|9191.6|9190.1|9190.9|9188.5|9193|9190.9|9189.3|9187.1|439
1646382300000|2022-03-04 08:25:00|9190.5|9189|9191.6|9190.1|9191.9|9190.2|9188.4|9186.6|390
1646382600000|2022-03-04 08:30:00|9191.5|9190|9195.6|9193.2|9198.4|9196.2|9190.8|9188.9|393
1646382900000|2022-03-04 08:35:00|9195.2|9193.7|9192.7|9190.3|9195.7|9194.1|9191.7|9189.6|402
1646383200000|2022-03-04 08:40:00|9192.9|9190.5|9190.6|9188.2|9193.2|9191.7|9189.4|9187.9|344
1646383500000|2022-03-04 08:45:00|9190.7|9188.3|9189.2|9187.7|9192.6|9190.7|9189.1|9187.2|411
1646383800000|2022-03-04 08:50:00|9189.3|9187.8|9187.3|9184.9|9190.9|9188.9|9185.9|9184|380
1646384100000|2022-03-04 08:55:00|9187.2|9184.8|9188.2|9185.8|9189.8|9187.4|9186|9184.1|417
1646384400000|2022-03-04 09:00:00|9188.4|9186|9187.4|9185.9|9188.9|9187|9185.7|9183.9|410
1646384700000|2022-03-04 09:05:00|9187.5|9186|9184.6|9182.2|9188.1|9186.1|9180.4|9178|406
1646385000000|2022-03-04 09:10:00|9184.7|9182.3|9185.1|9183.6|9188.2|9186.2|9184.5|9182.3|316
1646385300000|2022-03-04 09:15:00|9185.2|9183.7|9185.7|9183.3|9186.6|9184.6|9183.5|9181.6|416
1646385600000|2022-03-04 09:20:00|9185|9183.5|9187.7|9185.3|9188|9186|9184.3|9182.3|430
1646385900000|2022-03-04 09:25:00|9187.8|9185.4|9185.6|9184.1|9187.9|9185.6|9185.2|9183.1|428
1646386200000|2022-03-04 09:30:00|9185.8|9184.3|9186.1|9183.7|9188.4|9186.6|9185.4|9183.7|315
1646386500000|2022-03-04 09:35:00|9186.2|9183.8|9187|9185.5|9187.7|9185.8|9184.2|9182.3|304
1646386800000|2022-03-04 09:40:00|9186.9|9185.4|9189.1|9187.6|9189.7|9188.2|9186.4|9184.5|302
1646387100000|2022-03-04 09:45:00|9189.2|9187.7|9190.5|9189|9191.5|9189.8|9188.1|9186.4|330
1646387400000|2022-03-04 09:50:00|9190.4|9188.9|9186.4|9184|9190.6|9189|9185.1|9183|342
1646387700000|2022-03-04 09:55:00|9186.3|9183.9|9189.8|9187.4|9189.9|9187.5|9185.3|9183.4|263
1646388000000|2022-03-04 10:00:00|9189.2|9187.7|9184.8|9182.4|9189.6|9187.7|9183.5|9181.9|420
1646388300000|2022-03-04 10:05:00|9184.6|9182.2|9189.3|9186.9|9191.3|9189.6|9183.7|9181.7|417
1646388600000|2022-03-04 10:10:00|9189.4|9187|9189.6|9188.1|9191.3|9188.9|9186.4|9184.4|506
1646388900000|2022-03-04 10:15:00|9189.5|9188|9186.9|9184.5|9191.4|9189.3|9186.1|9183.7|455
1646389200000|2022-03-04 10:20:00|9187|9184.6|9187.1|9184.7|9188|9186|9184.9|9183.2|441
1646389500000|2022-03-04 10:25:00|9187.2|9184.8|9187.3|9184.9|9190.5|9188.4|9185.5|9183.3|500
1646389800000|2022-03-04 10:30:00|9187.4|9185|9186.6|9185.1|9189.6|9187.5|9185.4|9183.2|391
1646390100000|2022-03-04 10:35:00|9186.7|9185.2|9185.6|9184.1|9187.5|9185.6|9184.9|9182.7|393
1646390400000|2022-03-04 10:40:00|9185.4|9183.9|9186.2|9183.8|9187.6|9185.7|9184.1|9182.2|433
1646390700000|2022-03-04 10:45:00|9186.3|9183.9|9185.9|9183.5|9186.8|9185.3|9184.3|9181.9|342
1646391000000|2022-03-04 10:50:00|9185|9182.6|9186.1|9183.7|9187.5|9185.1|9183.4|9181.6|428
1646391300000|2022-03-04 10:55:00|9186.3|9183.9|9184.2|9181.8|9188.7|9186.6|9183.4|9181|423
1646391600000|2022-03-04 11:00:00|9184.1|9181.7|9175.4|9173.9|9184.6|9182.4|9174.6|9172.6|509
1646391900000|2022-03-04 11:05:00|9175.9|9174.4|9173.4|9171|9176.3|9174.4|9172|9169.9|481
1646392200000|2022-03-04 11:10:00|9173.3|9170.9|9168.2|9165.8|9176.1|9173.8|9167.6|9165.2|567
1646392500000|2022-03-04 11:15:00|9168.1|9165.7|9180.2|9177.8|9180.3|9177.9|9168.1|9165.7|825
1646392800000|2022-03-04 11:20:00|9180.3|9177.9|9183.6|9181.2|9185.8|9183.4|9180.1|9177.7|802
1646393100000|2022-03-04 11:25:00|9183.7|9181.3|9187.1|9184.7|9187.4|9185|9182.8|9180.4|512
1646393400000|2022-03-04 11:30:00|9186.7|9185.2|9187.1|9184.7|9188.9|9186.5|9186|9183.8|301
1646393700000|2022-03-04 11:35:00|9187.2|9184.8|9183.8|9181.4|9187.4|9185|9181.9|9179.5|351
1646394000000|2022-03-04 11:40:00|9183.7|9181.3|9187.4|9185|9187.7|9185.5|9182.3|9180.3|375
1646394300000|2022-03-04 11:45:00|9187.5|9185.1|9185.6|9183.2|9187.9|9185.5|9184.4|9182|370
1646394600000|2022-03-04 11:50:00|9185.3|9182.9|9181|9178.6|9185.4|9183.5|9180.5|9178.1|439
1646394900000|2022-03-04 11:55:00|9180.9|9178.5|9179.5|9177.1|9180.9|9178.6|9178.3|9175.9|467
1646395200000|2022-03-04 12:00:00|9179.4|9177|9179.3|9176.9|9179.9|9177.9|9175.3|9173.3|370
1646395500000|2022-03-04 12:05:00|9179.4|9177|9179.4|9177|9180|9178|9177.2|9174.8|421
1646395800000|2022-03-04 12:10:00|9179.6|9177.2|9178.1|9175.7|9180|9177.8|9174.9|9172.9|447
1646396100000|2022-03-04 12:15:00|9178|9175.6|9178.4|9176.9|9179.6|9177.3|9177.3|9174.9|406
1646396400000|2022-03-04 12:20:00|9178.3|9176.8|9178.8|9176.4|9179.8|9178.3|9177.4|9175.4|297
1646396700000|2022-03-04 12:25:00|9178.9|9176.5|9178.5|9176.1|9179.9|9177.8|9176.8|9174.8|287
1646397000000|2022-03-04 12:30:00|9178.4|9176|9178|9175.6|9178.9|9176.7|9176.6|9174.4|361
1646397300000|2022-03-04 12:35:00|9177.8|9175.4|9179.9|9177.5|9180.4|9178.1|9175|9172.9|523
1646397600000|2022-03-04 12:40:00|9180|9177.6|9179.6|9177.2|9180.6|9178.2|9178|9176.1|381
1646397900000|2022-03-04 12:45:00|9179.5|9177.1|9182.2|9179.8|9182.2|9180.2|9178.2|9176.2|403
1646398200000|2022-03-04 12:50:00|9182.3|9179.9|9182.8|9180.4|9187.2|9185.5|9181.2|9179.2|563
1646398500000|2022-03-04 12:55:00|9182.9|9180.5|9186.3|9183.9|9189.7|9187.3|9182.5|9180.1|589
1646398800000|2022-03-04 13:00:00|9186.2|9183.8|9186.8|9185.3|9187.9|9186|9184.3|9182.4|562
1646399100000|2022-03-04 13:05:00|9186.7|9185.2|9198.5|9196.1|9198.7|9196.7|9186.7|9185|434
1646399400000|2022-03-04 13:10:00|9198.4|9196|9201.8|9199.4|9203.4|9201|9195.3|9192.9|533
1646399700000|2022-03-04 13:15:00|9201.7|9199.3|9200|9197.6|9201.8|9199.4|9197.3|9194.9|454
1646400000000|2022-03-04 13:20:00|9200.1|9197.7|9198.4|9196|9201.1|9198.7|9196.1|9193.7|426
1646400300000|2022-03-04 13:25:00|9198.3|9195.9|9194.1|9189.1|9198.6|9196.2|9191|9188.5|527
1646400600000|2022-03-04 13:30:00|9193.7|9188.7|9187.1|9184.7|9198.9|9193.9|9182.7|9180.3|1210
1646400900000|2022-03-04 13:35:00|9187.4|9185|9200.1|9197.7|9203.1|9200.7|9187.2|9184.8|1137
1646401200000|2022-03-04 13:40:00|9200.2|9197.8|9206.9|9204.5|9208.2|9205.8|9200.1|9197.8|915
1646401500000|2022-03-04 13:45:00|9207|9204.6|9206.1|9203.7|9209.9|9207.9|9203.1|9200.7|901
1646401800000|2022-03-04 13:50:00|9205.9|9203.5|9206.7|9204.3|9210.6|9208.2|9204.3|9201.9|1151
1646402100000|2022-03-04 13:55:00|9206.6|9204.2|9201.7|9199.3|9207.6|9205.5|9200.4|9198|1027
1646402400000|2022-03-04 14:00:00|9201.8|9199.4|9205.5|9203.1|9205.6|9203.2|9199.7|9197.3|799
1646402700000|2022-03-04 14:05:00|9205.7|9203.3|9204.7|9202.3|9211.6|9209.2|9203.9|9201.5|772
1646403000000|2022-03-04 14:10:00|9204.2|9201.8|9202.2|9199.8|9204.4|9202.5|9200.8|9198.6|797
1646403300000|2022-03-04 14:15:00|9202.3|9199.9|9198.5|9196.1|9202.4|9200|9194.5|9191.9|783
1646403600000|2022-03-04 14:20:00|9198.7|9196.3|9204.3|9201.9|9208|9205.1|9198|9195.9|697
1646403900000|2022-03-04 14:25:00|9204.4|9202|9201.2|9198.8|9205.9|9203.5|9200.4|9198.4|542
1646404200000|2022-03-04 14:30:00|9201.3|9198.9|9193.2|9190.8|9202.6|9200.2|9192.5|9190.1|944
1646404500000|2022-03-04 14:35:00|9193.3|9190.9|9187|9184.6|9197.1|9194.7|9186.5|9184.4|947
1646404800000|2022-03-04 14:40:00|9187.1|9184.7|9188.2|9185.8|9191.7|9189.3|9186.4|9183.9|904
1646405100000|2022-03-04 14:45:00|9188.1|9185.7|9191.2|9188.8|9198.2|9195.8|9188|9185.6|710
1646405400000|2022-03-04 14:50:00|9191.3|9188.9|9196.5|9194.1|9196.9|9194.6|9188.8|9186.4|661
1646405700000|2022-03-04 14:55:00|9196.4|9194|9188.8|9186.4|9196.5|9194.4|9188.8|9186.4|519
1646406000000|2022-03-04 15:00:00|9188.9|9186.5|9195.9|9193.5|9198.2|9195.8|9187.7|9185.3|601
1646406300000|2022-03-04 15:05:00|9195.8|9193.4|9192.9|9190.5|9199.9|9197.5|9192.4|9190.4|574
1646406600000|2022-03-04 15:10:00|9192.8|9190.4|9192.3|9189.9|9195.3|9192.9|9187.6|9185.2|545
1646406900000|2022-03-04 15:15:00|9192.2|9189.8|9189.3|9187.8|9197.6|9195.2|9188.6|9186.2|549
1646407200000|2022-03-04 15:20:00|9189.2|9187.7|9189.8|9187.4|9191.3|9189.4|9183.7|9181.8|625
1646407500000|2022-03-04 15:25:00|9189.7|9187.3|9186.8|9184.4|9189.7|9187.3|9185|9182.6|504
1646407800000|2022-03-04 15:30:00|9186.2|9184.7|9186.4|9184|9190.7|9188.4|9185.5|9183.6|590
1646408100000|2022-03-04 15:35:00|9186.6|9184.2|9188.8|9186.4|9191|9188.6|9186.2|9184|361
1646408400000|2022-03-04 15:40:00|9188.7|9186.3|9191.8|9189.4|9192.4|9190|9188.4|9186|436
1646408700000|2022-03-04 15:45:00|9191.9|9189.5|9194.1|9191.7|9194.6|9192.2|9189.8|9187.6|518
1646409000000|2022-03-04 15:50:00|9194|9191.6|9182.8|9180.4|9194.5|9192.1|9181.9|9179.5|632
1646409300000|2022-03-04 15:55:00|9182.3|9179.9|9187.9|9185.5|9189|9186.8|9181.7|9179.3|544
1646409600000|2022-03-04 16:00:00|9188|9185.6|9191.1|9188.7|9191.9|9189.5|9185.4|9183|597
1646409900000|2022-03-04 16:05:00|9191.7|9189.3|9190.9|9188.5|9192.4|9190|9189.6|9187.2|490
1646410200000|2022-03-04 16:10:00|9190.8|9188.4|9188.9|9186.5|9191.7|9189.3|9186.9|9184.5|444
1646410500000|2022-03-04 16:15:00|9189|9186.6|9190.3|9187.9|9191.5|9189.1|9188|9185.6|665
1646410800000|2022-03-04 16:20:00|9190.5|9188.1|9193.4|9191|9194.5|9192.1|9189.1|9186.6|624
1646411100000|2022-03-04 16:25:00|9193|9190.6|9185.9|9183.5|9193.4|9191|9185.6|9183.2|959
1646411400000|2022-03-04 16:30:00|9186|9183.6|9188.3|9185.9|9189.9|9187.5|9185.9|9183.5|470
1646411700000|2022-03-04 16:35:00|9188.4|9186|9184.3|9181.9|9188.7|9186.4|9183|9180.6|456
1646412000000|2022-03-04 16:40:00|9184.4|9182|9181.4|9179|9184.7|9182.3|9180.4|9178|383
1646412300000|2022-03-04 16:45:00|9181.5|9179.1|9182.3|9179.9|9184.2|9181.8|9180.5|9178.1|606
1646412600000|2022-03-04 16:50:00|9182.4|9180|9180.7|9178.3|9184.4|9182|9180.3|9178|552
1646412900000|2022-03-04 16:55:00|9180.6|9178.2|9185.8|9183.4|9186.3|9183.9|9180.5|9178.1|678
1646413200000|2022-03-04 17:00:00|9185.9|9183.5|9185.7|9183.3|9186.6|9184.4|9184|9181.6|598
1646413500000|2022-03-04 17:05:00|9185.9|9183.5|9184.2|9181.8|9187.3|9184.9|9181.7|9179.3|672
1646413800000|2022-03-04 17:10:00|9184.1|9181.7|9184.9|9182.5|9186.4|9184|9183.5|9181.1|541
1646414100000|2022-03-04 17:15:00|9185.1|9182.7|9188.8|9186.4|9190.2|9187.8|9183.3|9180.9|814
1646414400000|2022-03-04 17:20:00|9188.5|9186.1|9186.9|9184.5|9189.2|9186.8|9186.2|9184.1|670
1646414700000|2022-03-04 17:25:00|9186.7|9184.3|9185.8|9183.4|9189.2|9186.8|9185.3|9183.3|636
1646415000000|2022-03-04 17:30:00|9185.9|9183.5|9180.7|9178.3|9186.3|9184.1|9180.4|9178|682
1646415300000|2022-03-04 17:35:00|9180.6|9178.2|9177|9174.6|9181.1|9178.7|9175.6|9173.2|815
1646415600000|2022-03-04 17:40:00|9177.1|9174.7|9184|9181.5|9184.3|9181.9|9175.8|9173.3|848
1646415900000|2022-03-04 17:45:00|9184.1|9181.7|9186|9183.6|9187.8|9185.4|9183.9|9181.4|665
1646416200000|2022-03-04 17:50:00|9186.1|9183.7|9187.6|9185.2|9189.5|9187.1|9185.8|9183.4|587
1646416500000|2022-03-04 17:55:00|9187.5|9185.1|9187.1|9184.7|9189.3|9186.9|9186.9|9184.5|670
1646416800000|2022-03-04 18:00:00|9187.2|9184.8|9188.3|9185.9|9188.5|9186.1|9185|9183|489
1646417100000|2022-03-04 18:05:00|9188.2|9185.8|9188.7|9186.3|9193.8|9191.4|9186.9|9184.5|661
1646417400000|2022-03-04 18:10:00|9188.4|9186|9195.7|9193.3|9195.8|9193.4|9188.4|9186|588
1646417700000|2022-03-04 18:15:00|9195.6|9193.2|9193.5|9191.1|9196.3|9193.9|9193.3|9190.9|519
1646418000000|2022-03-04 18:20:00|9193.2|9190.8|9190|9187.6|9193.6|9191.2|9188.1|9185.7|360
1646418300000|2022-03-04 18:25:00|9189.9|9187.5|9190.3|9187.9|9192.7|9189.8|9189.9|9187.5|460
1646418600000|2022-03-04 18:30:00|9190.3|9187.9|9187.9|9185.5|9190.6|9188.3|9186.9|9184.7|270
1646418900000|2022-03-04 18:35:00|9187.8|9185.4|9189.3|9186.9|9189.9|9187.5|9187.7|9185.3|210
1646419200000|2022-03-04 18:40:00|9188.9|9187.4|9186.8|9185.3|9190|9188.5|9186.7|9184.7|306
1646419500000|2022-03-04 18:45:00|9187.1|9184.7|9180.9|9178.5|9187.4|9185.3|9179.6|9177.2|423
1646419800000|2022-03-04 18:50:00|9180.8|9178.4|9183.1|9180.7|9183.9|9182|9180.8|9178.4|413
1646420100000|2022-03-04 18:55:00|9183.2|9180.8|9184.1|9181.7|9186.5|9183.7|9183.2|9180.8|459
1646420400000|2022-03-04 19:00:00|9184.2|9181.8|9184|9181.6|9186.7|9184.3|9183.7|9181.3|453
1646420700000|2022-03-04 19:05:00|9183.9|9181.5|9181.3|9178.9|9184.6|9182.3|9180.4|9178|351
1646421000000|2022-03-04 19:10:00|9181.4|9179|9181.2|9178.8|9182.7|9180.1|9180.5|9178.2|351
1646421300000|2022-03-04 19:15:00|9181.2|9178.8|9183|9180.6|9183.8|9181.7|9180.4|9178.1|277
1646421600000|2022-03-04 19:20:00|9182.9|9180.5|9180.1|9178.6|9183.7|9181.8|9180|9178|242
1646421900000|2022-03-04 19:25:00|9180.2|9178.7|9178.3|9176.8|9180.8|9179.2|9178.2|9176.7|237
1646422200000|2022-03-04 19:30:00|9178.2|9176.7|9174.7|9172.3|9179.1|9177.1|9174|9171.9|253
1646422500000|2022-03-04 19:35:00|9174.9|9172.5|9177.2|9174.8|9178.9|9176.9|9174.8|9172.4|330
1646422800000|2022-03-04 19:40:00|9177.4|9175|9175.1|9173.6|9177.5|9175.9|9174.1|9172.2|263
1646423100000|2022-03-04 19:45:00|9175|9173.5|9177.4|9175|9178.9|9176.8|9175|9173.5|324
1646423400000|2022-03-04 19:50:00|9177.3|9174.9|9180.1|9178.6|9180.5|9178.9|9175.1|9173.1|298
1646423700000|2022-03-04 19:55:00|9180.6|9178.2|9184|9181.6|9188.2|9186.4|9180.4|9178.2|436
1646424000000|2022-03-04 20:00:00|9184.2|9181.8|9182.1|9179.7|9185|9182.6|9179.7|9177.3|779
1646424300000|2022-03-04 20:05:00|9182|9179.6|9182|9179.6|9183.6|9181.2|9181.1|9178.8|551
1646424600000|2022-03-04 20:10:00|9182.1|9179.7|9182.1|9179.7|9184|9181.6|9181.4|9179|544
1646424900000|2022-03-04 20:15:00|9182|9179.6|9180.9|9179.4|9182.5|9180.9|9179.2|9177.2|381
1646425200000|2022-03-04 20:20:00|9180.8|9179.3|9179.1|9177.6|9181.4|9179.8|9178.6|9176.7|311
1646425500000|2022-03-04 20:25:00|9179.2|9177.7|9179.7|9177.3|9180.6|9178.7|9177.5|9175.5|367
1646425800000|2022-03-04 20:30:00|9179.8|9177.4|9179.4|9177.9|9180|9178.1|9178.2|9176.4|280
1646426100000|2022-03-04 20:35:00|9179.5|9178|9179.2|9177.7|9179.8|9178.2|9176.6|9174.6|315
1646426400000|2022-03-04 20:40:00|9179.1|9177.6|9178.2|9176.7|9179.2|9177.7|9177.4|9175.5|249
1646426700000|2022-03-04 20:45:00|9178.4|9176.9|9181.3|9178.9|9181.6|9179.7|9177.4|9175.5|343
1646427000000|2022-03-04 20:50:00|9180.9|9179.4|9178.2|9175.8|9182.6|9180.6|9176.5|9174.5|405
1646427300000|2022-03-04 20:55:00|9178.3|9175.9|9170|9167.6|9178.3|9175.9|9169.6|9167.2|512
1646427600000|2022-03-04 21:00:00|9170.4|9168|9170.2|9167.2|9174|9171.4|9169.3|9166.4|462
1646427900000|2022-03-04 21:05:00|9170|9167.3|9171.5|9168.5|9172.8|9170.2|9168.8|9165.9|680
1646428200000|2022-03-04 21:10:00|9171.3|9168.3|9173.1|9170.7|9174.4|9171.8|9171.2|9168.3|384
1646428500000|2022-03-04 21:15:00|9173.2|9170.8|9173.5|9171.1|9174.2|9171.5|9172|9169.5|195
1646428800000|2022-03-04 21:20:00|9173.6|9171|9173.8|9171.4|9174|9171.4|9172|9169.3|195
1646429100000|2022-03-04 21:25:00|9174|9171.2|9172.1|9169.1|9175.5|9172.7|9170.5|9167.8|416
1646429400000|2022-03-04 21:30:00|9171.9|9169.4|9173.1|9170.7|9174.4|9171.1|9171.8|9168.6|145
1646429700000|2022-03-04 21:35:00|9173.2|9170.8|9170.3|9167.9|9174.1|9171.2|9169.7|9167|176
1646430000000|2022-03-04 21:40:00|9170.2|9167.8|9171.5|9168.8|9174|9171.2|9170.2|9167.6|415
1646430300000|2022-03-04 21:45:00|9171.2|9168.8|9168.8|9166.4|9172.1|9169.3|9168.4|9166|221
1646430600000|2022-03-04 21:50:00|9168.7|9166.3|9170.3|9167.9|9171.6|9168.2|9164.8|9160.7|337
1646430900000|2022-03-04 21:55:00|9170.4|9168|9172.5|9167.5|9179.4|9174.4|9167.4|9162.4|468
1646600400000|2022-03-06 21:00:00|9184.8|9173.8|9185.5|9174.5|9189.6|9178.6|9184.8|9173.8|31
1646600700000|2022-03-06 21:05:00|9186|9175|9189.1|9178.1|9189.3|9178.3|9184.8|9173.8|21
1646601000000|2022-03-06 21:10:00|9184.8|9173.8|9184.8|9173.8|9189.1|9178.1|9184.8|9173.8|24
1646601300000|2022-03-06 21:15:00|9188.5|9177.5|9185.3|9174.3|9189.1|9178.1|9184.8|9173.8|31
1646601600000|2022-03-06 21:20:00|9189.6|9178.6|9184.8|9173.8|9189.6|9178.6|9184.8|9173.8|23
1646601900000|2022-03-06 21:25:00|9185.8|9174.8|9185|9174|9189.1|9178.1|9183.9|9172.9|34
1646602200000|2022-03-06 21:30:00|9183.9|9172.9|9186.1|9175.1|9189.1|9178.1|9183.9|9172.9|20
1646602500000|2022-03-06 21:35:00|9184.6|9173.6|9183.9|9172.9|9189.5|9178.5|9183.9|9172.9|50
1646602800000|2022-03-06 21:40:00|9188.5|9177.5|9188.5|9177.5|9189.1|9178.1|9183.9|9172.9|29
1646603100000|2022-03-06 21:45:00|9189.1|9178.1|9183.9|9172.9|9189.1|9178.1|9183.9|9172.9|36
1646603400000|2022-03-06 21:50:00|9186.6|9175.6|9189.8|9178.8|9190|9179|9185.7|9174.7|30
1646603700000|2022-03-06 21:55:00|9189.6|9178.6|9177.6|9166.6|9189.8|9178.8|9172.2|9161.2|58
1646604000000|2022-03-06 22:00:00|9177.4|9166.4|9175|9170|9178.3|9170|9172.6|9164.7|54
1646604300000|2022-03-06 22:05:00|9172.6|9167.6|9173.5|9168.5|9175|9170|9171.3|9166.3|67
1646604600000|2022-03-06 22:10:00|9170.9|9165.9|9170.9|9165.9|9176.5|9171.5|9168.8|9163.8|144
1646604900000|2022-03-06 22:15:00|9173.2|9168.2|9174.2|9169.2|9174.7|9169.7|9170.7|9165.7|72
1646605200000|2022-03-06 22:20:00|9174.1|9169.1|9172.5|9167.5|9174.7|9169.7|9171.1|9166.1|87
1646605500000|2022-03-06 22:25:00|9172.8|9167.8|9174.3|9169.3|9175.5|9170.5|9171.3|9166.3|104
1646605800000|2022-03-06 22:30:00|9173.8|9168.8|9173.5|9168.5|9175.4|9170.4|9170.6|9165.6|198
1646606100000|2022-03-06 22:35:00|9173.7|9168.7|9173.4|9168.4|9175.2|9170.2|9171.3|9166.3|179
1646606400000|2022-03-06 22:40:00|9173.2|9168.2|9171.7|9166.7|9174.8|9169.8|9171.2|9166.2|185
1646606700000|2022-03-06 22:45:00|9171.8|9166.8|9172.8|9167.8|9174.3|9169.3|9170.8|9165.8|359
1646607000000|2022-03-06 22:50:00|9173.8|9168.8|9173.3|9168.3|9174.5|9169.5|9171.2|9166.2|318
1646607300000|2022-03-06 22:55:00|9173.2|9168.2|9173.9|9168.9|9175.5|9170.5|9170.3|9165.3|307
1646607600000|2022-03-06 23:00:00|9173.8|9168.8|9187.7|9182.7|9190.5|9185.5|9173.4|9168.4|632
1646607900000|2022-03-06 23:05:00|9187.8|9182.8|9189.9|9184.9|9194.6|9189.6|9186.4|9181.4|697
1646608200000|2022-03-06 23:10:00|9190.5|9185.5|9197.8|9192.8|9199.7|9194.7|9188.5|9183.5|731
1646608500000|2022-03-06 23:15:00|9197.5|9192.5|9194.8|9189.8|9198.9|9193.9|9190.9|9185.9|525
1646608800000|2022-03-06 23:20:00|9194.5|9189.5|9206.2|9202.5|9206.5|9202.9|9194.4|9189.4|862
1646609100000|2022-03-06 23:25:00|9206.3|9202.4|9201.1|9197.6|9206.4|9202.7|9201.1|9197.5|602
1646609400000|2022-03-06 23:30:00|9201.2|9197.5|9195.2|9192.1|9201.8|9198.1|9193.5|9190.5|642
1646609700000|2022-03-06 23:35:00|9195.3|9192.8|9193.7|9191.1|9197.2|9194.1|9192.1|9188.7|449
1646610000000|2022-03-06 23:40:00|9193.9|9190.8|9197.1|9194.7|9198.2|9195.1|9193.7|9190.8|244
1646610300000|2022-03-06 23:45:00|9196.9|9194.5|9202.5|9200|9204.2|9200.5|9196.9|9194.4|317
1646610600000|2022-03-06 23:50:00|9202.4|9199.8|9204.9|9202.5|9206.1|9203.1|9200.6|9197.6|274
1646610900000|2022-03-06 23:55:00|9205.1|9202.4|9204.3|9201.6|9205.7|9202.5|9202.4|9199.4|303
1646611200000|2022-03-07 00:00:00|9203.8|9201.4|9202.8|9200.4|9205.1|9202.2|9202.3|9199.9|355
1646611500000|2022-03-07 00:05:00|9202.9|9200.5|9203.4|9201|9204.8|9202.1|9201.2|9199|279
1646611800000|2022-03-07 00:10:00|9203.3|9200.9|9205.5|9203.1|9206.1|9203.5|9202.3|9200.1|358
1646612100000|2022-03-07 00:15:00|9205.4|9203|9203.3|9200.9|9205.8|9203.4|9203.1|9200.7|368
1646612400000|2022-03-07 00:20:00|9203.2|9200.8|9206.9|9204.5|9208.4|9206|9202.6|9200.2|377
1646612700000|2022-03-07 00:25:00|9207.1|9204.7|9207.6|9205.2|9208.6|9206.2|9206.3|9203.9|491
1646613000000|2022-03-07 00:30:00|9207.7|9205.3|9205.2|9202.8|9207.7|9205.3|9204.7|9202.4|434
1646613300000|2022-03-07 00:35:00|9205.1|9202.7|9202.6|9200.2|9206|9203.6|9202.3|9199.9|355
1646613600000|2022-03-07 00:40:00|9202.5|9200.1|9201.3|9198.9|9204.6|9202.6|9200.7|9198.4|284
1646613900000|2022-03-07 00:45:00|9201.3|9198.9|9196.8|9194.4|9201.6|9199.2|9194.9|9192.5|524
1646614200000|2022-03-07 00:50:00|9196.7|9194.3|9200.8|9198.2|9201.9|9199.4|9196.7|9194.2|519
1646614500000|2022-03-07 00:55:00|9200.9|9198.5|9207.9|9205.5|9208.2|9205.7|9200.6|9198.2|722
1646614800000|2022-03-07 01:00:00|9208|9205.6|9207.7|9205.3|9209.3|9207|9205.7|9203.3|603
1646615100000|2022-03-07 01:05:00|9207.8|9205.4|9210.2|9207.8|9210.8|9208.3|9206.7|9204.3|531
1646615400000|2022-03-07 01:10:00|9210.1|9207.7|9207.4|9205|9210.7|9208.3|9206.4|9203.7|386
1646615700000|2022-03-07 01:15:00|9207.5|9205.1|9214.1|9211.7|9214.5|9212.1|9207.4|9205|435
1646616000000|2022-03-07 01:20:00|9214.2|9211.8|9216|9213.6|9216.4|9214.3|9213.7|9211|557
1646616300000|2022-03-07 01:25:00|9215.9|9213.5|9214.3|9211.9|9217.5|9215.1|9211.4|9209|505
1646616600000|2022-03-07 01:30:00|9214.4|9212|9213|9210.6|9216.4|9214|9210.9|9208.5|937
1646616900000|2022-03-07 01:35:00|9213.1|9210.7|9210.4|9208|9214.4|9212.2|9209.5|9207.1|752
1646617200000|2022-03-07 01:40:00|9210.5|9208.1|9211.6|9209.2|9212.9|9211|9209.7|9207.3|589
1646617500000|2022-03-07 01:45:00|9211.5|9209.1|9211.4|9209|9214.4|9212|9211|9208.6|813
1646617800000|2022-03-07 01:50:00|9211.5|9209.1|9211.5|9209.1|9215.9|9213.5|9210.9|9208.5|850
1646618100000|2022-03-07 01:55:00|9211.6|9209.2|9209.8|9207.4|9212.4|9210.3|9209.4|9207|526
1646618400000|2022-03-07 02:00:00|9209.7|9207.3|9207.1|9204.7|9209.9|9207.8|9206.5|9204.1|381
1646618700000|2022-03-07 02:05:00|9207.3|9204.9|9206.4|9204|9207.3|9204.9|9204.9|9202.7|413
1646619000000|2022-03-07 02:10:00|9206.5|9204.1|9204.9|9202.5|9208.2|9206.2|9204.7|9202.3|425
1646619300000|2022-03-07 02:15:00|9204.8|9202.4|9207.2|9204.8|9207.4|9205|9203.9|9201.5|646
1646619600000|2022-03-07 02:20:00|9207.3|9204.9|9211.4|9209|9211.5|9209.1|9206.8|9204.4|529
1646619900000|2022-03-07 02:25:00|9211.5|9209.1|9214|9211.6|9214.3|9211.7|9210.5|9208.1|480
1646620200000|2022-03-07 02:30:00|9214.1|9211.7|9211.2|9208.8|9214.4|9212|9208.9|9206.5|442
1646620500000|2022-03-07 02:35:00|9211.3|9208.9|9209.5|9207.1|9211.4|9209.3|9209.1|9206.9|241
1646620800000|2022-03-07 02:40:00|9209.6|9207.2|9211.4|9209|9212.2|9210.1|9208.3|9206.1|319
1646621100000|2022-03-07 02:45:00|9211.3|9208.9|9212.3|9209.9|9215.7|9213.3|9209.4|9207|428
1646621400000|2022-03-07 02:50:00|9212|9210.5|9210.2|9207.8|9212.9|9210.5|9208.8|9206.7|348
1646621700000|2022-03-07 02:55:00|9209.8|9208.3|9207.5|9205.1|9210.7|9208.5|9207.4|9205|314
1646622000000|2022-03-07 03:00:00|9207.4|9205|9206.3|9203.9|9208.6|9206.2|9205.6|9203.7|343
1646622300000|2022-03-07 03:05:00|9206.2|9203.8|9204.8|9202.4|9207.2|9204.8|9203.4|9201.1|271
1646622600000|2022-03-07 03:10:00|9204.9|9202.5|9203.1|9200.7|9206|9203.7|9202.9|9200.7|293
1646622900000|2022-03-07 03:15:00|9203.2|9200.8|9205|9202.6|9205.1|9202.7|9202.6|9200.6|246
1646623200000|2022-03-07 03:20:00|9204.7|9202.3|9204.3|9201.9|9205|9202.6|9203.1|9200.9|318
1646623500000|2022-03-07 03:25:00|9204.2|9201.8|9201.8|9199.4|9204.6|9202.4|9198.4|9196|516
1646623800000|2022-03-07 03:30:00|9201.7|9199.3|9202.3|9199.9|9204.8|9202.7|9201.5|9199.3|448
1646624100000|2022-03-07 03:35:00|9202.2|9199.8|9201.4|9199|9203.1|9201|9200.6|9198.7|362
1646624400000|2022-03-07 03:40:00|9201.3|9198.9|9201.1|9198.7|9201.6|9199.2|9198.6|9196.2|296
1646624700000|2022-03-07 03:45:00|9201.5|9199.1|9201.1|9198.7|9201.7|9199.3|9199.8|9197.9|214
1646625000000|2022-03-07 03:50:00|9200.9|9198.5|9201.7|9199.3|9202|9200|9199.1|9197.2|249
1646625300000|2022-03-07 03:55:00|9201.6|9199.2|9201.8|9199.4|9203.4|9201.1|9200.5|9198.7|291
1646625600000|2022-03-07 04:00:00|9201.7|9199.3|9201|9199.5|9202|9199.7|9200.3|9198.1|256
1646625900000|2022-03-07 04:05:00|9201.1|9199.6|9200.9|9198.5|9201.4|9199.6|9200.1|9198.1|224
1646626200000|2022-03-07 04:10:00|9200.8|9198.4|9202.4|9200|9202.8|9200.8|9200.8|9198.4|209
1646626500000|2022-03-07 04:15:00|9202.3|9199.9|9204.9|9202.5|9204.9|9202.6|9202.2|9199.8|174
1646626800000|2022-03-07 04:20:00|9204.7|9202.3|9205.9|9203.5|9206.2|9204.2|9204.2|9202.1|273
1646627100000|2022-03-07 04:25:00|9206.3|9203.9|9206.1|9203.7|9207.1|9204.8|9205.2|9203.3|205
1646627400000|2022-03-07 04:30:00|9206.2|9203.8|9204.2|9201.8|9206.2|9203.9|9203.9|9201.5|213
1646627700000|2022-03-07 04:35:00|9204|9201.6|9202.9|9200.5|9204.2|9202|9202.5|9200.5|237
1646628000000|2022-03-07 04:40:00|9202.4|9200.9|9204.2|9201.8|9204.3|9202.4|9202.3|9199.9|183
1646628300000|2022-03-07 04:45:00|9203.6|9202.1|9202.9|9200.5|9204.4|9202.3|9202.7|9200.3|179
1646628600000|2022-03-07 04:50:00|9202.8|9200.4|9202.6|9200.2|9203|9201|9201.6|9199.6|233
1646628900000|2022-03-07 04:55:00|9202.5|9200.1|9201.4|9199|9202.7|9200.3|9201.2|9198.8|286
1646629200000|2022-03-07 05:00:00|9201.5|9199.1|9201.2|9199.7|9202.3|9199.7|9200.7|9198.6|203
1646629500000|2022-03-07 05:05:00|9201.7|9199.3|9204.1|9201.7|9204.3|9201.9|9201.4|9199.3|238
1646629800000|2022-03-07 05:10:00|9204|9201.6|9202.9|9200.5|9204.9|9202.5|9202.3|9200.2|283
1646630100000|2022-03-07 05:15:00|9202.7|9200.3|9206.5|9205|9206.9|9205|9200.9|9198.7|424
1646630400000|2022-03-07 05:20:00|9207|9204.6|9208.6|9206.2|9209.5|9207.1|9205.3|9203.2|451
1646630700000|2022-03-07 05:25:00|9208.7|9206.3|9210.9|9208.5|9211.1|9209.1|9208.3|9205.9|273
1646631000000|2022-03-07 05:30:00|9210.9|9208.5|9213|9210.6|9213.2|9210.8|9208.7|9206.3|544
1646631300000|2022-03-07 05:35:00|9213.2|9210.8|9212.4|9210|9215.5|9213.1|9212.3|9209.9|473
1646631600000|2022-03-07 05:40:00|9212.5|9210.1|9211.3|9208.9|9213.5|9211.1|9210.9|9208.5|392
1646631900000|2022-03-07 05:45:00|9211.3|9208.9|9209.3|9206.9|9211.3|9209|9209|9206.6|221
1646632200000|2022-03-07 05:50:00|9209.4|9207|9207.5|9205.1|9209.6|9207.3|9206.4|9204.3|244
1646632500000|2022-03-07 05:55:00|9207.6|9205.2|9206.9|9204.5|9208.5|9206.1|9205.2|9202.9|354
1646632800000|2022-03-07 06:00:00|9206.8|9204.4|9207.6|9205.2|9208.2|9206.1|9205.4|9203.5|389
1646633100000|2022-03-07 06:05:00|9207.5|9205.1|9202.5|9201|9207.8|9205.5|9202.3|9200.7|466
1646633400000|2022-03-07 06:10:00|9202.6|9201.1|9204.3|9201.9|9204.4|9202.5|9202.2|9200.5|345
1646633700000|2022-03-07 06:15:00|9204.4|9202|9207.8|9205.4|9208.7|9206.8|9203.9|9201.9|298
1646634000000|2022-03-07 06:20:00|9207.9|9205.5|9208.7|9206.3|9210|9207.9|9206.1|9204.3|253
1646634300000|2022-03-07 06:25:00|9208.6|9206.2|9204.2|9201.8|9209.5|9207.1|9203.3|9200.4|333
1646634600000|2022-03-07 06:30:00|9204.3|9201.9|9209.8|9207.4|9209.8|9207.4|9204.3|9201.9|350
1646634900000|2022-03-07 06:35:00|9209.7|9207.3|9210.1|9207.7|9211|9208.6|9208.2|9205.8|294
1646635200000|2022-03-07 06:40:00|9210|9207.6|9211.8|9209.4|9212|9209.4|9208.7|9206.3|267
1646635500000|2022-03-07 06:45:00|9211.7|9209.3|9210|9207.6|9212|9210|9209.6|9207.3|271
1646635800000|2022-03-07 06:50:00|9209.9|9207.5|9207.3|9204.9|9211.2|9208.8|9206.4|9204.4|301
1646636100000|2022-03-07 06:55:00|9207.2|9204.8|9207.2|9204.8|9208.2|9206.2|9205.7|9203.3|314
1646636400000|2022-03-07 07:00:00|9207|9204.6|9208.8|9207.3|9210.4|9208.3|9206|9203.6|360
1646636700000|2022-03-07 07:05:00|9209|9206.6|9210.2|9208.7|9210.5|9208.9|9206.7|9205.2|419
1646637000000|2022-03-07 07:10:00|9210.1|9208.6|9207.2|9205.7|9211.3|9209.4|9207.2|9205.7|372
1646637300000|2022-03-07 07:15:00|9207.3|9205.8|9204|9202.5|9209|9207.2|9200.9|9198.9|592
1646637600000|2022-03-07 07:20:00|9203.9|9202.4|9206.6|9205.1|9207.9|9205.7|9200.3|9197.9|533
1646637900000|2022-03-07 07:25:00|9206.5|9205|9209.5|9207.1|9211.6|9209.2|9205.2|9203.7|555
1646638200000|2022-03-07 07:30:00|9209.6|9207.2|9209.5|9208|9211.6|9209.9|9208.5|9207|456
1646638500000|2022-03-07 07:35:00|9209.4|9207.9|9212.6|9210.2|9215.5|9213.4|9208.5|9207|439
1646638800000|2022-03-07 07:40:00|9213.1|9210.7|9210.9|9209.4|9215.2|9213.2|9210.2|9207.9|506
1646639100000|2022-03-07 07:45:00|9211|9209.5|9209.4|9207.9|9212.8|9211|9208.9|9206.9|418
1646639400000|2022-03-07 07:50:00|9209.8|9207.4|9206.5|9204.1|9211.6|9209.5|9202.8|9200.8|482
1646639700000|2022-03-07 07:55:00|9206.6|9204.2|9208.9|9206.5|9208.9|9207.2|9204.3|9202.3|433
1646640000000|2022-03-07 08:00:00|9208.4|9206.9|9203.2|9200.8|9209.6|9207.7|9202.4|9200.3|661
1646640300000|2022-03-07 08:05:00|9203.1|9200.7|9207.9|9206.4|9208.7|9207.1|9200.8|9198.4|533
1646640600000|2022-03-07 08:10:00|9207.8|9206.3|9217.9|9215.5|9218.9|9216.9|9207.8|9206.3|555
1646640900000|2022-03-07 08:15:00|9218.2|9215.8|9217.7|9215.3|9220.8|9218.5|9214.4|9212.3|582
1646641200000|2022-03-07 08:20:00|9217.6|9215.2|9213.1|9211.6|9219.6|9217.5|9213.1|9211.2|510
1646641500000|2022-03-07 08:25:00|9213.4|9211|9216.9|9214.5|9217.2|9215.2|9212.7|9210.9|522
1646641800000|2022-03-07 08:30:00|9216.5|9215|9212|9210.5|9218.2|9216.1|9212|9210.2|606
1646642100000|2022-03-07 08:35:00|9212.1|9210.6|9209.7|9207.3|9213|9211.5|9207.5|9205.5|519
1646642400000|2022-03-07 08:40:00|9209.8|9207.4|9210.6|9208.2|9210.7|9208.6|9205.4|9203.5|617
1646642700000|2022-03-07 08:45:00|9210.4|9208|9218|9215.6|9218|9215.9|9208.8|9206.9|628
1646643000000|2022-03-07 08:50:00|9217.8|9215.4|9223.7|9222.2|9225.2|9223.4|9216.3|9214|509
1646643300000|2022-03-07 08:55:00|9224.2|9221.8|9227.5|9225.1|9228|9226.1|9221.6|9219.2|619
1646643600000|2022-03-07 09:00:00|9227.7|9225.3|9230.2|9227.8|9231.5|9229.5|9225.9|9224.1|515
1646643900000|2022-03-07 09:05:00|9230.3|9227.9|9229.5|9227.1|9232.5|9230.3|9227.8|9225.9|628
1646644200000|2022-03-07 09:10:00|9229.6|9227.2|9229.3|9227.8|9233.7|9231.7|9227|9225.2|478
1646644500000|2022-03-07 09:15:00|9229.4|9227.9|9232.7|9231.2|9234.6|9232.8|9228.4|9226.9|456
1646644800000|2022-03-07 09:20:00|9232.5|9231|9235.2|9232.8|9235.2|9233.2|9231.2|9229.3|444
1646645100000|2022-03-07 09:25:00|9234.7|9233.2|9241|9238.6|9243.7|9241.4|9233.8|9231.8|564
1646645400000|2022-03-07 09:30:00|9241.6|9239.2|9248.2|9246.7|9248.2|9246.7|9240.3|9238.7|441
1646645700000|2022-03-07 09:35:00|9248.3|9246.8|9246.2|9244.7|9250|9247.9|9245.1|9243.2|312
1646646000000|2022-03-07 09:40:00|9246.1|9244.6|9249.1|9247.6|9249.7|9248.2|9245.7|9243.8|359
1646646300000|2022-03-07 09:45:00|9249.7|9247.3|9244.9|9243.4|9249.8|9248.3|9241.5|9239.4|534
1646646600000|2022-03-07 09:50:00|9244.5|9243|9245.2|9242.8|9248.7|9246.7|9244.2|9242.4|538
1646646900000|2022-03-07 09:55:00|9245.3|9242.9|9246.4|9244.9|9250.4|9248.3|9244.7|9242.7|371
1646647200000|2022-03-07 10:00:00|9246.3|9244.8|9248.9|9247.4|9250.5|9248.7|9246.3|9244.4|429
1646647500000|2022-03-07 10:05:00|9249|9247.5|9252.5|9250.1|9253|9251|9248.1|9246.3|419
1646647800000|2022-03-07 10:10:00|9252.6|9250.2|9252.6|9251.1|9253.8|9251.9|9250.9|9248.9|422
1646648100000|2022-03-07 10:15:00|9252.7|9251.2|9254.2|9252.7|9257.5|9255.4|9252.7|9251.2|425
1646648400000|2022-03-07 10:20:00|9254.1|9252.6|9256.2|9254.7|9256.3|9254.7|9253.1|9251.2|265
1646648700000|2022-03-07 10:25:00|9256.3|9254.8|9255.7|9254.2|9258.5|9256.9|9255|9252.9|476
1646649000000|2022-03-07 10:30:00|9256.1|9253.7|9257.2|9255.7|9258.3|9256.7|9252.2|9250.2|534
1646649300000|2022-03-07 10:35:00|9257.7|9255.3|9255.1|9253.6|9257.7|9256|9253.7|9252.2|483
1646649600000|2022-03-07 10:40:00|9255|9253.5|9255.8|9254.3|9258.8|9257|9254.1|9252.3|470
1646649900000|2022-03-07 10:45:00|9255.5|9254|9254.3|9252.8|9257.3|9255.4|9254.3|9252.6|346
1646650200000|2022-03-07 10:50:00|9254.2|9252.7|9251.4|9249|9255.2|9253.7|9250.2|9248.6|371
1646650500000|2022-03-07 10:55:00|9251.3|9248.9|9252.1|9250.6|9254.5|9253|9249.2|9247.4|348
1646650800000|2022-03-07 11:00:00|9252.2|9250.7|9256.2|9254.7|9257.9|9255.9|9251.6|9250.1|397
1646651100000|2022-03-07 11:05:00|9256.6|9254.2|9252.7|9251.2|9257|9255.5|9251.4|9249.5|369
1646651400000|2022-03-07 11:10:00|9252.8|9251.3|9256.9|9255.4|9258.3|9256.3|9252.5|9250.4|408
1646651700000|2022-03-07 11:15:00|9257.3|9254.9|9257.4|9255|9259.1|9256.7|9256.1|9253.7|728
1646652000000|2022-03-07 11:20:00|9257.3|9254.9|9256.8|9254.4|9258.1|9255.8|9254.6|9252.2|584
1646652300000|2022-03-07 11:25:00|9256.6|9254.2|9256.6|9254.2|9257.5|9255.1|9255.5|9253.1|326
1646652600000|2022-03-07 11:30:00|9256|9254.5|9258.1|9256.6|9259.7|9257.9|9254.6|9252.2|450
1646652900000|2022-03-07 11:35:00|9258.5|9256.1|9258.3|9256.8|9260.2|9258.2|9257.2|9255.4|392
1646653200000|2022-03-07 11:40:00|9258.4|9256.9|9256.4|9254|9258.5|9257|9254.9|9253|329
1646653500000|2022-03-07 11:45:00|9255.9|9254.4|9253.1|9251.6|9257.4|9255.5|9252.6|9251.1|286
1646653800000|2022-03-07 11:50:00|9253.4|9251.9|9256.2|9254.7|9256.2|9254.7|9251.4|9249.9|462
1646654100000|2022-03-07 11:55:00|9256.1|9254.6|9253|9251.5|9256.6|9255.1|9251.5|9250|627
1646654400000|2022-03-07 12:00:00|9253.5|9251.1|9247.3|9244.9|9254.9|9253.1|9246.1|9243.7|957
1646654700000|2022-03-07 12:05:00|9247.2|9244.8|9250.7|9248.3|9252.9|9250.5|9247.1|9244.7|1097
1646655000000|2022-03-07 12:10:00|9250.6|9248.2|9254.4|9252|9254.5|9252.4|9249.8|9247.4|700
1646655300000|2022-03-07 12:15:00|9253.8|9252.3|9251.5|9250|9254|9252.5|9250.1|9248.6|458
1646655600000|2022-03-07 12:20:00|9251.7|9250.2|9250.5|9248.1|9252|9250.3|9247.8|9245.8|642
1646655900000|2022-03-07 12:25:00|9250.4|9248|9243|9241.5|9251|9249.3|9240.5|9238.4|615
1646656200000|2022-03-07 12:30:00|9243.1|9241.6|9238.7|9237.2|9245.2|9243.4|9234.2|9231.5|752
1646656500000|2022-03-07 12:35:00|9238.6|9237.1|9236.1|9233.7|9243.7|9241.7|9230.7|9228.6|872
1646656800000|2022-03-07 12:40:00|9235.9|9234.4|9241.4|9239.9|9242.8|9240.9|9233|9230.8|751
1646657100000|2022-03-07 12:45:00|9241.8|9239.4|9246.3|9243.9|9248.9|9246.5|9240.9|9238.5|1252
1646657400000|2022-03-07 12:50:00|9246.4|9244|9245.4|9243|9247.9|9245.5|9240.3|9237.9|1017
1646657700000|2022-03-07 12:55:00|9245.3|9242.9|9249.7|9247.3|9250.7|9248.3|9243.9|9241.5|898
1646658000000|2022-03-07 13:00:00|9249.5|9247.1|9245.7|9243.3|9249.9|9247.9|9245.1|9243.2|622
1646658300000|2022-03-07 13:05:00|9245.8|9243.4|9244.3|9242.8|9250.2|9248.2|9244.1|9242.6|495
1646658600000|2022-03-07 13:10:00|9244.5|9243|9242.1|9240.6|9244.7|9243.2|9239.3|9237.3|474
1646658900000|2022-03-07 13:15:00|9242.3|9240.8|9245|9243.5|9246.5|9245|9242.1|9240.6|473
1646659200000|2022-03-07 13:20:00|9244.8|9243.3|9241.4|9239.9|9244.9|9243.4|9237.6|9235.8|591
1646659500000|2022-03-07 13:25:00|9241.2|9239.7|9238.4|9236|9242.1|9240.6|9236.3|9234.8|408
1646659800000|2022-03-07 13:30:00|9238.5|9236.1|9241.4|9239.9|9242.2|9240.4|9236.7|9234.9|395
1646660100000|2022-03-07 13:35:00|9241.5|9240|9234.4|9232.9|9242.3|9240.8|9233.8|9232.1|478
1646660400000|2022-03-07 13:40:00|9234|9232.5|9240.4|9238|9242.2|9240.2|9234|9232.1|604
1646660700000|2022-03-07 13:45:00|9240.5|9238.1|9245.9|9243.5|9246.2|9244.5|9240.5|9238.1|633
1646661000000|2022-03-07 13:50:00|9246|9243.6|9247.3|9245.8|9250.1|9248|9244.7|9242.4|635
1646661300000|2022-03-07 13:55:00|9246.9|9245.4|9247.3|9244.9|9252.5|9250.4|9246.4|9244.4|671
1646661600000|2022-03-07 14:00:00|9247.4|9245|9248.2|9246.7|9249.8|9247.8|9244.5|9242.8|638
1646661900000|2022-03-07 14:05:00|9248.7|9246.3|9248.5|9246.1|9252|9249.6|9246.6|9244.4|709
1646662200000|2022-03-07 14:10:00|9248.6|9246.2|9246.4|9244.9|9250|9247.6|9244.5|9242.6|536
1646662500000|2022-03-07 14:15:00|9246.9|9244.5|9246.8|9245.3|9249.7|9247.7|9243.9|9242.2|651
1646662800000|2022-03-07 14:20:00|9246.9|9245.4|9238.3|9236.8|9248.4|9246.5|9237.6|9235.3|676
1646663100000|2022-03-07 14:25:00|9238.4|9236.9|9240.4|9238.9|9246.6|9244.7|9238.4|9236.9|727
1646663400000|2022-03-07 14:30:00|9240.3|9238.8|9239.6|9238.1|9244.7|9242.7|9239.6|9238.1|755
1646663700000|2022-03-07 14:35:00|9239.5|9238|9246.5|9244.1|9248.7|9246.6|9239.5|9238|725
1646664000000|2022-03-07 14:40:00|9246.7|9244.3|9246.9|9245.4|9250.5|9248.8|9243.8|9241.8|730
1646664300000|2022-03-07 14:45:00|9247.1|9245.6|9253.3|9250.9|9256.4|9254.4|9246.7|9244.9|715
1646664600000|2022-03-07 14:50:00|9253.4|9251|9253.9|9252.4|9254.8|9252.4|9248.2|9246.7|561
1646664900000|2022-03-07 14:55:00|9254.4|9252|9253.5|9252|9256.3|9254.2|9253|9251|593
1646665200000|2022-03-07 15:00:00|9253.4|9251.9|9255.6|9254.1|9258.4|9256.7|9253.3|9251.8|516
1646665500000|2022-03-07 15:05:00|9255.7|9254.2|9255.2|9253.7|9258.4|9256.9|9253.2|9251.2|448
1646665800000|2022-03-07 15:10:00|9255.3|9253.8|9265.6|9264.1|9265.6|9264.1|9255.3|9253.8|506
1646666100000|2022-03-07 15:15:00|9265.7|9264.2|9269.1|9267.6|9270.9|9269|9265.5|9264|430
1646666400000|2022-03-07 15:20:00|9269|9267.5|9267.7|9266.2|9269.1|9267.6|9265.3|9263.2|551
1646666700000|2022-03-07 15:25:00|9267.5|9266|9268.9|9266.5|9273.5|9271.6|9267.4|9265.9|618
1646667000000|2022-03-07 15:30:00|9268.5|9266.1|9267.9|9266.4|9272.3|9270.7|9267.6|9265.7|533
1646667300000|2022-03-07 15:35:00|9268|9266.5|9264.2|9261.8|9269.9|9268.3|9263.1|9261.3|529
1646667600000|2022-03-07 15:40:00|9264.3|9261.9|9268.6|9267.1|9270.3|9268.8|9263.9|9261.9|496
1646667900000|2022-03-07 15:45:00|9269|9266.6|9267.1|9264.7|9270.5|9268.3|9266.1|9263.7|739
1646668200000|2022-03-07 15:50:00|9267|9264.6|9259.2|9256.8|9267.5|9265.1|9255.7|9253.3|952
1646668500000|2022-03-07 15:55:00|9259.5|9257.1|9258.8|9256.4|9264.8|9262.4|9257.2|9255.3|944
1646668800000|2022-03-07 16:00:00|9258.2|9256.7|9257.2|9254.8|9262.2|9259.8|9256.6|9254.2|666
1646669100000|2022-03-07 16:05:00|9257.3|9254.9|9260.6|9259.1|9260.9|9259.2|9256.5|9254.1|507
1646669400000|2022-03-07 16:10:00|9261|9259.5|9262.1|9260.6|9264.4|9261.9|9259.7|9257.7|458
1646669700000|2022-03-07 16:15:00|9262|9260.5|9267.4|9265|9267.4|9265.4|9261.5|9259.6|490
1646670000000|2022-03-07 16:20:00|9267.3|9264.9|9266.2|9264.7|9268.8|9267.3|9265.2|9263.2|499
1646670300000|2022-03-07 16:25:00|9266.3|9264.8|9264.4|9262.9|9266.3|9264.8|9263.2|9261.7|427
1646670600000|2022-03-07 16:30:00|9264.5|9263|9270.1|9267.7|9272.2|9270.4|9264.1|9262.2|491
1646670900000|2022-03-07 16:35:00|9270|9267.6|9271.2|9269.7|9272.5|9270.4|9269.3|9267.4|507
1646671200000|2022-03-07 16:40:00|9271.1|9269.6|9267.6|9266.1|9272.7|9271.1|9266.2|9264.7|453
1646671500000|2022-03-07 16:45:00|9267.7|9266.2|9265.6|9264.1|9268.2|9266.7|9261.5|9259.7|444
1646671800000|2022-03-07 16:50:00|9265.5|9264|9266.9|9265.4|9268.7|9267.2|9265.2|9263.7|378
1646672100000|2022-03-07 16:55:00|9266.8|9265.3|9269|9267.5|9272.4|9270.8|9266.8|9265|444
1646672400000|2022-03-07 17:00:00|9268.9|9267.4|9262.6|9261.1|9269.5|9268|9262.2|9260.7|486
1646672700000|2022-03-07 17:05:00|9262.7|9261.2|9260.9|9259.4|9264.4|9262.9|9260.7|9259.1|407
1646673000000|2022-03-07 17:10:00|9260.7|9259.2|9258.1|9256.6|9261.5|9260|9257.9|9256.4|361
1646673300000|2022-03-07 17:15:00|9257.8|9256.3|9254.9|9253.4|9257.8|9256.3|9254.5|9253|409
1646673600000|2022-03-07 17:20:00|9254.6|9253.1|9253.6|9252.1|9256.5|9254.6|9253.1|9251.3|515
1646673900000|2022-03-07 17:25:00|9253.7|9252.2|9254.1|9252.6|9255.1|9253.6|9252.6|9250.3|487
1646674200000|2022-03-07 17:30:00|9253.9|9252.4|9255|9252.6|9255.8|9253.9|9253.3|9251.5|560
1646674500000|2022-03-07 17:35:00|9255.1|9252.7|9257.1|9254.7|9257.2|9254.8|9251.7|9249.5|731
1646674800000|2022-03-07 17:40:00|9257|9254.6|9256.4|9254|9258.4|9256.1|9254.6|9252.6|598
1646675100000|2022-03-07 17:45:00|9256|9253.6|9256.3|9253.9|9258.9|9256.5|9253.4|9250.6|862
1646675400000|2022-03-07 17:50:00|9256.5|9253.6|9260|9257.6|9260.6|9258.2|9254.3|9251.9|1284
1646675700000|2022-03-07 17:55:00|9259.9|9257.5|9266.7|9264.2|9267.5|9265.1|9259.6|9257.2|1082
1646676000000|2022-03-07 18:00:00|9266.8|9264.4|9266|9263.6|9267.6|9265.3|9264.9|9262.9|557
1646676300000|2022-03-07 18:05:00|9266.1|9263.7|9263.8|9262.3|9267.3|9265.4|9263.4|9261.6|533
1646676600000|2022-03-07 18:10:00|9263.7|9262.2|9265.5|9264|9267.8|9265.8|9263|9261.1|503
1646676900000|2022-03-07 18:15:00|9265.9|9263.5|9266.7|9264.3|9270|9267.6|9265.8|9263.4|617
1646677200000|2022-03-07 18:20:00|9266.6|9264.2|9263.8|9261.4|9268.4|9266|9263.5|9261.1|758
1646677500000|2022-03-07 18:25:00|9263.9|9261.5|9256.6|9254.2|9264.1|9261.7|9255.5|9253.1|919
1646677800000|2022-03-07 18:30:00|9256.5|9254.1|9254.6|9252.2|9259.1|9256.7|9254.3|9251.9|679
1646678100000|2022-03-07 18:35:00|9254.5|9252.1|9258.8|9256.4|9258.9|9256.5|9254.3|9251.9|696
1646678400000|2022-03-07 18:40:00|9258.9|9256.5|9259.1|9256.7|9259.8|9257.4|9254.5|9252.1|811
1646678700000|2022-03-07 18:45:00|9258.5|9257|9259.7|9258.2|9260.4|9258.4|9256.1|9254.4|383
1646679000000|2022-03-07 18:50:00|9259.8|9258.3|9255.6|9254.1|9260.7|9258.6|9252.7|9250.8|472
1646679300000|2022-03-07 18:55:00|9255.7|9254.2|9256.3|9253.9|9259.3|9257.6|9254.8|9252.8|478
1646679600000|2022-03-07 19:00:00|9256.2|9253.8|9258.5|9257|9259.1|9257.6|9255.5|9253.7|465
1646679900000|2022-03-07 19:05:00|9258.6|9257.1|9258|9256.5|9259.3|9257.8|9257.6|9256.1|400
1646680200000|2022-03-07 19:10:00|9257.9|9256.4|9257.8|9256.3|9258.9|9257|9255|9253.5|375
1646680500000|2022-03-07 19:15:00|9257.9|9256.4|9260.8|9258.4|9261.1|9259.1|9257.3|9255.4|443
1646680800000|2022-03-07 19:20:00|9260.6|9259.1|9263.5|9261.1|9264.1|9261.9|9259.9|9258|524
1646681100000|2022-03-07 19:25:00|9263.6|9261.2|9264.9|9263.4|9265.8|9264.1|9263.1|9260.7|416
1646681400000|2022-03-07 19:30:00|9264.8|9263.3|9268|9266.5|9268.1|9266.6|9264|9262.4|432
1646681700000|2022-03-07 19:35:00|9268.1|9266.6|9261.6|9260.1|9268.9|9267.4|9261.5|9259.8|481
1646682000000|2022-03-07 19:40:00|9261.3|9259.8|9259.7|9257.3|9264.3|9262.8|9258.2|9256.1|393
1646682300000|2022-03-07 19:45:00|9259.8|9257.4|9257.1|9254.7|9260.6|9258.2|9256.9|9254.5|661
1646682600000|2022-03-07 19:50:00|9256.9|9254.5|9257.4|9255|9260.8|9258.4|9256.5|9254.1|708
1646682900000|2022-03-07 19:55:00|9257.3|9254.9|9260|9257.6|9260.3|9257.9|9254.1|9251.9|850
1646683200000|2022-03-07 20:00:00|9259.7|9258.2|9263.7|9262.2|9264.7|9263.1|9258.2|9256.7|602
1646683500000|2022-03-07 20:05:00|9263.8|9262.3|9261.2|9259.7|9264.6|9262.5|9260.1|9258.1|535
1646683800000|2022-03-07 20:10:00|9261.7|9259.3|9257.1|9254.7|9262.4|9260.3|9256.6|9254.7|483
1646684100000|2022-03-07 20:15:00|9256.7|9254.3|9256.1|9253.7|9259.6|9257.2|9254.4|9252|765
1646684400000|2022-03-07 20:20:00|9256|9253.6|9258.7|9256.3|9259.7|9257.3|9255.7|9253.3|594
1646684700000|2022-03-07 20:25:00|9258.5|9256.1|9258.4|9256|9259.7|9257.3|9257.1|9254.7|623
1646685000000|2022-03-07 20:30:00|9258.2|9256.7|9259.7|9258.2|9260.2|9258.7|9257.3|9255.3|366
1646685300000|2022-03-07 20:35:00|9259.8|9258.3|9258.1|9256.6|9259.9|9258.4|9257|9254.8|335
1646685600000|2022-03-07 20:40:00|9258|9256.5|9256.9|9255.4|9259.3|9257.8|9256.7|9254.8|338
1646685900000|2022-03-07 20:45:00|9257.2|9254.8|9258.7|9256.3|9260.1|9257.7|9255.7|9253.6|387
1646686200000|2022-03-07 20:50:00|9258.2|9256.7|9256.5|9255|9259.1|9257.6|9256.4|9254.9|360
1646686500000|2022-03-07 20:55:00|9256.6|9255.1|9257.8|9255.4|9259.8|9257.9|9256.3|9254.5|401
1646686800000|2022-03-07 21:00:00|9258.2|9256.3|9256.6|9254.2|9258.3|9256.3|9254.7|9252.7|264
1646687100000|2022-03-07 21:05:00|9256.7|9254.3|9257.7|9255.3|9258.5|9256.2|9256.2|9254.2|182
1646687400000|2022-03-07 21:10:00|9257.8|9255.4|9255.9|9254.4|9258.2|9256.2|9255.8|9253.8|189
1646687700000|2022-03-07 21:15:00|9255.8|9254.3|9255.6|9254.1|9256.5|9254.8|9255|9253|170
1646688000000|2022-03-07 21:20:00|9255.5|9254|9255.5|9254|9256.4|9254.5|9255.2|9253.2|123
1646688300000|2022-03-07 21:25:00|9255.4|9253.9|9255.4|9253|9256.8|9255.3|9253.9|9252.4|153
1646688600000|2022-03-07 21:30:00|9255.6|9253.2|9256|9254.5|9256.3|9254.8|9254.9|9253|113
1646688900000|2022-03-07 21:35:00|9255.9|9254.4|9256.9|9255.4|9257.4|9255.4|9255.9|9254.3|108
1646689200000|2022-03-07 21:40:00|9257.2|9254.8|9258.1|9255.7|9258.7|9256.4|9256.6|9254.7|100
1646689500000|2022-03-07 21:45:00|9258.2|9255.8|9255|9252.6|9259.2|9256|9254.9|9252.5|245
1646689800000|2022-03-07 21:50:00|9254.9|9252.5|9256.2|9253.8|9257|9254.1|9254.2|9251.2|289
1646690100000|2022-03-07 21:55:00|9256.3|9253.9|9256.3|9252.7|9256.8|9254|9254.4|9251.3|361
1646690400000|2022-03-07 22:00:00|9256.9|9253.2|9260.4|9255.4|9260.6|9255.6|9256.9|9252.4|55
1646690700000|2022-03-07 22:05:00|9260.3|9255.3|9261.1|9256.1|9262.1|9257.1|9260|9255|37
1646691000000|2022-03-07 22:10:00|9260.7|9255.7|9261.1|9256.1|9262.1|9257.7|9259.8|9255.3|100
1646691300000|2022-03-07 22:15:00|9261|9256|9261.9|9256.9|9262.3|9257.3|9260.4|9255.4|121
1646691600000|2022-03-07 22:20:00|9261.8|9256.8|9261.4|9256.4|9261.9|9256.9|9259.9|9255|138
1646691900000|2022-03-07 22:25:00|9261.2|9256.2|9262.4|9257.4|9262.5|9257.5|9260.1|9255.1|164
1646692200000|2022-03-07 22:30:00|9261.4|9256.4|9261.6|9256.6|9266.5|9261.5|9259.9|9254.9|260
1646692500000|2022-03-07 22:35:00|9261.4|9256.4|9262.5|9257.5|9263.4|9258.4|9261|9256|158
1646692800000|2022-03-07 22:40:00|9262.2|9257.2|9261.8|9256.8|9263.3|9258.3|9261.3|9256.5|143
1646693100000|2022-03-07 22:45:00|9262|9257|9261.5|9256.5|9262.5|9257.7|9261.2|9256.3|125
1646693400000|2022-03-07 22:50:00|9261.4|9256.4|9261.3|9256.3|9262.1|9257.2|9260.3|9255.3|165
1646693700000|2022-03-07 22:55:00|9261.4|9256.4|9261|9256|9261.8|9257.7|9260.6|9256|118
1646694000000|2022-03-07 23:00:00|9261.4|9256.6|9260.2|9257.8|9265.9|9260.9|9259.9|9255.7|374
1646694300000|2022-03-07 23:05:00|9260.4|9258|9259.4|9257|9261.1|9258|9258.7|9256|270
1646694600000|2022-03-07 23:10:00|9259.5|9256.9|9255.8|9252.9|9259.9|9257.2|9255.6|9252.9|148
1646694900000|2022-03-07 23:15:00|9255.5|9253.1|9260.5|9258.1|9261|9258.6|9255.2|9252.8|173
1646695200000|2022-03-07 23:20:00|9260.4|9258|9259.9|9257.5|9261|9258.6|9259.6|9257.2|134
1646695500000|2022-03-07 23:25:00|9259.8|9257.4|9259|9256.6|9260.2|9257.8|9258.8|9256.4|99
1646695800000|2022-03-07 23:30:00|9258.8|9256.4|9257.8|9255.4|9258.9|9256.6|9257.5|9255.3|115
1646696100000|2022-03-07 23:35:00|9257.9|9255.5|9259|9257.5|9259.7|9257.6|9257.4|9255.3|89
1646696400000|2022-03-07 23:40:00|9259.5|9257.1|9257.5|9255.1|9259.7|9257.8|9257.1|9255|87
1646696700000|2022-03-07 23:45:00|9257.4|9255|9256.8|9254.4|9257.6|9255.6|9256.4|9254.4|54
1646697000000|2022-03-07 23:50:00|9256.9|9254.5|9255.6|9253.2|9257.8|9255.4|9255.4|9253|81
1646697300000|2022-03-07 23:55:00|9255.2|9253.7|9255.1|9252.7|9256.7|9254.4|9255.1|9252.7|94
1646697600000|2022-03-08 00:00:00|9255|9252.6|9259.7|9257.3|9260.9|9258.5|9254.6|9252.2|173
1646697900000|2022-03-08 00:05:00|9259.9|9257.5|9258.3|9255.9|9260.7|9258.3|9256.3|9253.9|249
1646698200000|2022-03-08 00:10:00|9258.2|9255.8|9257.7|9255.3|9258.7|9256.4|9256.7|9254.3|238
1646698500000|2022-03-08 00:15:00|9257.8|9255.4|9256.1|9253.7|9258.1|9255.7|9255.7|9253.3|221
1646698800000|2022-03-08 00:20:00|9256|9253.6|9256.2|9254.7|9257|9254.8|9255|9252.9|159
1646699100000|2022-03-08 00:25:00|9256.3|9254.8|9257.5|9256|9258.2|9256.3|9255.8|9253.8|141
1646699400000|2022-03-08 00:30:00|9257.4|9255.9|9259.8|9257.4|9260.1|9258.1|9257.3|9255.2|225
1646699700000|2022-03-08 00:35:00|9259.4|9257.9|9259.7|9257.3|9260.5|9259|9259.3|9257.2|246
1646700000000|2022-03-08 00:40:00|9259.9|9257.5|9260.9|9259.4|9261.4|9259.8|9259.2|9257.1|202
1646700300000|2022-03-08 00:45:00|9261.3|9258.9|9261.6|9259.2|9262.4|9260.5|9260.6|9258.3|192
1646700600000|2022-03-08 00:50:00|9261.7|9259.3|9260.9|9259.4|9263.1|9260.9|9260.4|9258.2|209
1646700900000|2022-03-08 00:55:00|9261.3|9259.8|9259.6|9257.2|9263.3|9261.1|9259|9257.1|304
1646701200000|2022-03-08 01:00:00|9259.5|9257.1|9259|9256.6|9260.5|9258.7|9258.1|9255.7|357
1646701500000|2022-03-08 01:05:00|9258.9|9256.5|9259.6|9257.2|9260.8|9258.8|9258.7|9256.5|307
1646701800000|2022-03-08 01:10:00|9259.8|9257.4|9261.7|9259.3|9262.2|9259.8|9259.2|9256.8|312
1646702100000|2022-03-08 01:15:00|9261.6|9259.2|9260.3|9257.9|9262.1|9260.2|9259.3|9257.2|345
1646702400000|2022-03-08 01:20:00|9260.2|9257.8|9260.9|9258.5|9261|9259|9258.4|9256.4|219
1646702700000|2022-03-08 01:25:00|9261.2|9258.8|9260|9257.6|9261.3|9258.9|9258.1|9255.7|373
1646703000000|2022-03-08 01:30:00|9260.1|9257.7|9260.9|9258.5|9261.3|9258.9|9258|9255.8|284
1646703300000|2022-03-08 01:35:00|9261|9258.6|9262|9259.6|9262.4|9260|9260.1|9257.9|309
1646703600000|2022-03-08 01:40:00|9261.9|9259.5|9258.8|9256.4|9263|9260.6|9258|9255.6|410
1646703900000|2022-03-08 01:45:00|9259|9256.6|9257.8|9255.4|9259.8|9257.6|9254.9|9252.5|504
1646704200000|2022-03-08 01:50:00|9257.7|9255.3|9257.5|9255.1|9258.7|9256.4|9255.7|9253.3|412
1646704500000|2022-03-08 01:55:00|9257.7|9255.3|9258.5|9256.1|9259.3|9257.3|9256.7|9254.8|318
1646704800000|2022-03-08 02:00:00|9258.1|9255.7|9254.5|9253|9258.1|9256.3|9253.9|9251.8|294
1646705100000|2022-03-08 02:05:00|9254.7|9253.2|9254.2|9251.8|9256.8|9254.8|9252.9|9251.4|272
1646705400000|2022-03-08 02:10:00|9254.3|9251.9|9255.8|9253.4|9255.9|9254|9253.6|9251.6|261
1646705700000|2022-03-08 02:15:00|9255.7|9253.3|9255.6|9253.2|9256.2|9254.2|9254.5|9252.3|242
1646706000000|2022-03-08 02:20:00|9255.5|9253.1|9255.2|9252.8|9255.9|9253.9|9254.5|9252.6|151
1646706300000|2022-03-08 02:25:00|9255.3|9252.9|9253.7|9252.2|9255.6|9253.6|9252.8|9250.9|274
1646706600000|2022-03-08 02:30:00|9253.6|9252.1|9253.8|9251.4|9255.6|9253.6|9252.6|9250.5|312
1646706900000|2022-03-08 02:35:00|9253.9|9251.5|9252.4|9250.9|9254.4|9252.2|9251.1|9249.2|362
1646707200000|2022-03-08 02:40:00|9252.5|9251|9252.6|9250.2|9253.4|9251.4|9251.2|9249.4|262
1646707500000|2022-03-08 02:45:00|9252.5|9250.1|9252.2|9249.8|9254.2|9252.3|9251.7|9249.6|274
1646707800000|2022-03-08 02:50:00|9252.1|9249.7|9254.1|9252.6|9255.2|9253.2|9251.7|9249.7|258
1646708100000|2022-03-08 02:55:00|9254|9252.5|9252.1|9249.7|9254.2|9252.7|9250.8|9249.3|393
1646708400000|2022-03-08 03:00:00|9252|9249.6|9252.8|9250.4|9253.5|9251.7|9250.1|9248.6|271
1646708700000|2022-03-08 03:05:00|9252.9|9250.5|9254.1|9251.7|9254.3|9251.9|9251.7|9249.3|232
1646709000000|2022-03-08 03:10:00|9254.2|9251.8|9255.8|9253.4|9256.8|9254.4|9253.9|9251.7|216
1646709300000|2022-03-08 03:15:00|9255.7|9253.3|9255.5|9254|9256.7|9254.3|9255.2|9252.8|228
1646709600000|2022-03-08 03:20:00|9255.6|9254.1|9257.1|9254.7|9257.1|9254.7|9255.2|9253.2|170
1646709900000|2022-03-08 03:25:00|9257|9254.6|9255.6|9254.1|9257.2|9255.1|9254.9|9253|206
1646710200000|2022-03-08 03:30:00|9255.8|9253.4|9253.9|9252.4|9256.1|9254.2|9253.4|9251.5|220
1646710500000|2022-03-08 03:35:00|9254.1|9252.6|9255.5|9254|9256.5|9254.5|9254.1|9252|178
1646710800000|2022-03-08 03:40:00|9255.3|9253.8|9256.4|9254|9256.5|9254.5|9254.4|9252.5|194
1646711100000|2022-03-08 03:45:00|9256.5|9254.1|9256.1|9254.6|9258.1|9255.9|9256.1|9254|248
1646711400000|2022-03-08 03:50:00|9256.2|9254.7|9257.6|9255.2|9257.8|9255.8|9256.1|9254.3|141
1646711700000|2022-03-08 03:55:00|9257.7|9255.3|9256.7|9255.2|9258|9256.1|9255.6|9253.7|173
1646712000000|2022-03-08 04:00:00|9256.6|9255.1|9256.2|9254.7|9256.9|9255.2|9255.8|9253.8|151
1646712300000|2022-03-08 04:05:00|9256.3|9254.8|9257.9|9256.4|9258.8|9256.8|9255.8|9253.7|164
1646712600000|2022-03-08 04:10:00|9258.1|9256.6|9257.3|9254.9|9259.5|9257.1|9256.9|9254.8|141
1646712900000|2022-03-08 04:15:00|9257.4|9255|9255.4|9253.9|9257.4|9255.1|9255.2|9253.7|182
1646713200000|2022-03-08 04:20:00|9255.3|9253.8|9254.5|9253|9256.4|9254.6|9254.5|9252.4|205
1646713500000|2022-03-08 04:25:00|9254.4|9252.9|9255.3|9252.9|9256.4|9254.2|9254.4|9252.3|212
1646713800000|2022-03-08 04:30:00|9255.4|9253|9256.5|9255|9256.8|9255.1|9254.2|9252.2|191
1646714100000|2022-03-08 04:35:00|9256.4|9254.9|9255.5|9254|9257.7|9255.5|9255.2|9253.2|223
1646714400000|2022-03-08 04:40:00|9255.9|9253.5|9256.3|9253.9|9256.6|9254.6|9254.5|9252.9|204
1646714700000|2022-03-08 04:45:00|9256.4|9254|9257.3|9254.9|9258.2|9255.8|9255.8|9253.6|241
1646715000000|2022-03-08 04:50:00|9257.2|9254.8|9256.4|9254|9257.7|9255.5|9255.9|9253.9|200
1646715300000|2022-03-08 04:55:00|9256.5|9254.1|9254.8|9253.3|9257.5|9255.3|9254.7|9252.7|157
1646715600000|2022-03-08 05:00:00|9254.6|9253.1|9256.8|9254.4|9256.9|9254.6|9254.4|9252.6|162
1646715900000|2022-03-08 05:05:00|9256.4|9254.9|9260.2|9257.8|9260.4|9258.3|9255.9|9253.9|290
1646716200000|2022-03-08 05:10:00|9260.3|9257.9|9260.9|9258.5|9262|9259.6|9259.6|9257.2|397
1646716500000|2022-03-08 05:15:00|9260.8|9258.4|9259.1|9256.7|9261.2|9258.8|9258.8|9256.5|307
1646716800000|2022-03-08 05:20:00|9259|9256.6|9259.5|9257.1|9260|9258.2|9258.5|9256.3|207
1646717100000|2022-03-08 05:25:00|9259.4|9257|9261.4|9259|9261.5|9259.3|9259|9257|192
1646717400000|2022-03-08 05:30:00|9261.3|9258.9|9261.6|9259.2|9262.1|9260.1|9259.9|9257.9|182
1646717700000|2022-03-08 05:35:00|9261.7|9259.3|9262.5|9260.1|9262.9|9260.7|9261.4|9259.1|159
1646718000000|2022-03-08 05:40:00|9262.6|9260.2|9262.8|9260.4|9263.3|9261.2|9261.7|9259.6|173
1646718300000|2022-03-08 05:45:00|9262.9|9260.5|9261.5|9260|9264.2|9262.5|9261.4|9259.6|224
1646718600000|2022-03-08 05:50:00|9261.6|9260.1|9260.6|9258.2|9262.2|9260.7|9259.2|9257.6|184
1646718900000|2022-03-08 05:55:00|9260.2|9258.7|9261.2|9259.7|9261.3|9259.8|9259.7|9257.8|221
1646719200000|2022-03-08 06:00:00|9261.1|9259.6|9259|9257.5|9261.4|9259.9|9257.5|9255.7|281
1646719500000|2022-03-08 06:05:00|9258.9|9257.4|9260.4|9258.9|9260.5|9259|9258.2|9256.7|260
1646719800000|2022-03-08 06:10:00|9260.3|9258.8|9260.9|9259.4|9262|9260.5|9259.8|9258.3|248
1646720100000|2022-03-08 06:15:00|9260.7|9259.2|9261|9258.6|9263.4|9261.5|9260.3|9258.3|328
1646720400000|2022-03-08 06:20:00|9261.1|9258.7|9259.6|9258.1|9262|9260|9259|9257.1|480
1646720700000|2022-03-08 06:25:00|9260.1|9257.7|9261|9258.6|9261.9|9259.7|9258.7|9256.8|399
1646721000000|2022-03-08 06:30:00|9261.1|9258.7|9261.1|9258.7|9261.6|9259.5|9259.2|9257.3|261
1646721300000|2022-03-08 06:35:00|9261|9258.6|9260.8|9259.3|9261.4|9259.5|9258.8|9257|330
1646721600000|2022-03-08 06:40:00|9260.7|9259.2|9260.6|9258.2|9261.3|9259.3|9258.5|9256.6|241
1646721900000|2022-03-08 06:45:00|9260.7|9258.3|9260.2|9257.8|9262.3|9260.5|9259.3|9257.3|283
1646722200000|2022-03-08 06:50:00|9260.1|9257.7|9259.4|9257|9260.8|9259|9258.7|9256.8|225
1646722500000|2022-03-08 06:55:00|9259.6|9257.2|9257.7|9255.3|9260.5|9258.5|9256.7|9254.8|354
1646722800000|2022-03-08 07:00:00|9257.2|9255.7|9262.1|9259.7|9262.4|9260|9257|9255.2|337
1646723100000|2022-03-08 07:05:00|9262.6|9260.2|9263.4|9261.9|9264.8|9262.7|9260.9|9258.5|429
1646723400000|2022-03-08 07:10:00|9263.5|9262|9263.1|9261.6|9264.4|9262.2|9260.6|9259.1|418
1646723700000|2022-03-08 07:15:00|9263.3|9261.8|9261.4|9259.9|9264.6|9263|9261.4|9259.5|345
1646724000000|2022-03-08 07:20:00|9261.5|9260|9261.5|9260|9266.4|9264.4|9261.4|9259.4|410
1646724300000|2022-03-08 07:25:00|9261.6|9260.1|9259.5|9257.1|9262.8|9260.8|9258|9255.9|428
1646724600000|2022-03-08 07:30:00|9259.6|9257.2|9261.8|9260.3|9263.5|9261.4|9255|9252.6|663
1646724900000|2022-03-08 07:35:00|9261.5|9260|9263|9261.5|9263.5|9262|9259.9|9257.5|517
1646725200000|2022-03-08 07:40:00|9263.1|9261.6|9263|9261.5|9264.1|9262.3|9261.4|9259.4|445
1646725500000|2022-03-08 07:45:00|9263.1|9261.6|9264.1|9262.6|9264.7|9263.1|9261.4|9259.9|393
1646725800000|2022-03-08 07:50:00|9264.2|9262.7|9267.8|9266.3|9268.9|9267|9264|9262.5|374
1646726100000|2022-03-08 07:55:00|9268|9266.5|9269.8|9267.4|9270|9268.2|9266.9|9265.1|551
1646726400000|2022-03-08 08:00:00|9269.5|9268|9261.9|9260.4|9270.5|9269|9261.7|9259.9|578
1646726700000|2022-03-08 08:05:00|9261.8|9260.3|9266.9|9265.4|9269.3|9267.8|9259.3|9257.4|633
1646727000000|2022-03-08 08:10:00|9267|9265.5|9254.3|9251.9|9267.2|9265.7|9249.9|9247.5|973
1646727300000|2022-03-08 08:15:00|9254.2|9251.8|9261.1|9258.7|9264.4|9262|9254.2|9251.8|787
1646727600000|2022-03-08 08:20:00|9260.8|9258.4|9258.7|9256.3|9264.7|9262.8|9255.5|9253.1|873
1646727900000|2022-03-08 08:25:00|9258.8|9256.4|9259.6|9258.1|9264.2|9261.8|9258.3|9256.3|722
1646728200000|2022-03-08 08:30:00|9259.4|9257.9|9261.3|9258.9|9262.7|9260.7|9256.5|9254.4|710
1646728500000|2022-03-08 08:35:00|9261.1|9258.7|9263|9261.5|9265.4|9263.3|9258.4|9256.7|705
1646728800000|2022-03-08 08:40:00|9262.8|9261.3|9267.5|9266|9268.4|9266.7|9261.7|9260|907
1646729100000|2022-03-08 08:45:00|9267.9|9265.5|9270.2|9268.7|9270.8|9268.7|9265.9|9264.2|856
1646729400000|2022-03-08 08:50:00|9270.3|9268.8|9274.8|9273.3|9279.1|9277|9269.9|9267.9|1060
1646729700000|2022-03-08 08:55:00|9274.9|9273.4|9271.1|9269.6|9275.6|9274.1|9270.4|9268.7|794
1646730000000|2022-03-08 09:00:00|9271.2|9269.7|9273.5|9272|9276.8|9275.1|9268.1|9265.7|936
1646730300000|2022-03-08 09:05:00|9273.4|9271.9|9274.4|9272.9|9275.1|9273.6|9270.5|9269|889
1646730600000|2022-03-08 09:10:00|9274.3|9272.8|9275.5|9273.1|9277.1|9275|9273.2|9271.3|682
1646730900000|2022-03-08 09:15:00|9275.6|9273.2|9280.5|9279|9281.1|9279.1|9274.1|9272.5|619
1646731200000|2022-03-08 09:20:00|9280.4|9278.9|9280.6|9278.2|9283.9|9281.9|9279.6|9277.4|747
1646731500000|2022-03-08 09:25:00|9280.4|9278|9277.6|9276.1|9280.9|9278.9|9277.5|9276|528
1646731800000|2022-03-08 09:30:00|9277.7|9276.2|9281.2|9279.7|9282.1|9280.4|9277.2|9275.7|415
1646732100000|2022-03-08 09:35:00|9281.7|9279.3|9279.3|9277.8|9282.1|9280.6|9277.6|9276.1|457
1646732400000|2022-03-08 09:40:00|9279.1|9277.6|9288.9|9287.4|9290.4|9287.8|9279.1|9277.6|585
1646732700000|2022-03-08 09:45:00|9289|9287.5|9285.7|9284.2|9291.3|9289.3|9284|9282.1|728
1646733000000|2022-03-08 09:50:00|9285.8|9284.3|9285.6|9284.1|9288|9286.4|9284.7|9282.9|614
1646733300000|2022-03-08 09:55:00|9286.2|9284.7|9288.2|9286.7|9288.8|9287.1|9283.2|9281.4|490
1646733600000|2022-03-08 10:00:00|9288.3|9286.8|9289.8|9288.3|9294.8|9292.6|9288.2|9286.7|559
1646733900000|2022-03-08 10:05:00|9290.1|9288.6|9289.6|9288.1|9290.5|9288.8|9288.2|9286.7|488
1646734200000|2022-03-08 10:10:00|9289.4|9287.9|9286.7|9285.2|9291.6|9290.1|9286.6|9285.1|376
1646734500000|2022-03-08 10:15:00|9286.8|9285.3|9288.8|9287.3|9291.6|9289.2|9284.9|9282.9|545
1646734800000|2022-03-08 10:20:00|9288.9|9287.4|9285.1|9283.6|9291|9289.2|9285.1|9283.5|671
1646735100000|2022-03-08 10:25:00|9285.2|9283.7|9285.4|9283|9288.4|9286.5|9283.8|9282.3|735
1646735400000|2022-03-08 10:30:00|9285.5|9283.1|9282.5|9281|9287.7|9286.2|9282.2|9280.5|736
1646735700000|2022-03-08 10:35:00|9282.9|9280.5|9281.5|9280|9284.6|9282.7|9279.3|9277.8|666
1646736000000|2022-03-08 10:40:00|9281.4|9279.9|9280.4|9278|9282.8|9281|9279.4|9277.4|538
1646736300000|2022-03-08 10:45:00|9280.5|9278.1|9278.6|9276.2|9282.2|9280.3|9277.8|9275.9|746
1646736600000|2022-03-08 10:50:00|9278.1|9276.6|9273|9271.5|9279.9|9277.9|9272.7|9270.8|769
1646736900000|2022-03-08 10:55:00|9272.9|9271.4|9267.5|9266|9275.3|9273.3|9266.4|9263.2|645
1646737200000|2022-03-08 11:00:00|9267.4|9265.9|9266.9|9265.4|9269.8|9267.8|9264.8|9263.3|394
1646737500000|2022-03-08 11:05:00|9267|9265.5|9267.2|9265.7|9269.2|9267.2|9264.6|9262.8|399
1646737800000|2022-03-08 11:10:00|9267.3|9265.8|9265.9|9264.4|9269.2|9266.9|9264.6|9262.9|393
1646738100000|2022-03-08 11:15:00|9266.3|9263.9|9263.2|9260.8|9267.3|9265.8|9262.7|9260.8|301
1646738400000|2022-03-08 11:20:00|9263.3|9260.9|9266.6|9265.1|9267.4|9265.2|9262.2|9260.7|346
1646738700000|2022-03-08 11:25:00|9267.1|9264.7|9270.3|9267.9|9270.8|9268.7|9266|9264.3|378
1646739000000|2022-03-08 11:30:00|9270.2|9267.8|9263|9261.5|9270.3|9267.9|9262.9|9260.9|456
1646739300000|2022-03-08 11:35:00|9263.1|9261.6|9262.9|9260.5|9266.1|9264.6|9262|9260.2|438
1646739600000|2022-03-08 11:40:00|9262.7|9260.3|9260.7|9259.2|9262.9|9261|9260.3|9258.4|447
1646739900000|2022-03-08 11:45:00|9260.6|9259.1|9260.5|9259|9261.5|9259.5|9259.9|9258.1|275
1646740200000|2022-03-08 11:50:00|9260.6|9259.1|9257.9|9255.5|9261.3|9259.8|9256.6|9254.7|415
1646740500000|2022-03-08 11:55:00|9257.8|9255.4|9260.2|9257.8|9260.7|9258.8|9256.8|9254.9|512
1646740800000|2022-03-08 12:00:00|9260.1|9257.7|9258.4|9256.9|9260.6|9258.7|9256.4|9254.5|554
1646741100000|2022-03-08 12:05:00|9258.5|9257|9254.6|9252.2|9260.2|9258.7|9254.2|9252.2|586
1646741400000|2022-03-08 12:10:00|9254.2|9252.7|9256.3|9254.8|9257.7|9255.8|9253.3|9251.8|670
1646741700000|2022-03-08 12:15:00|9256.4|9254.9|9256.7|9255.2|9257.2|9255.4|9253.8|9251.9|582
1646742000000|2022-03-08 12:20:00|9256.6|9255.1|9260.8|9259.3|9261.8|9260.2|9256.3|9254.4|506
1646742300000|2022-03-08 12:25:00|9260.9|9259.4|9263.4|9261.9|9265.9|9264|9260.5|9259|518
1646742600000|2022-03-08 12:30:00|9263.3|9261.8|9264.3|9261.9|9265.6|9263.4|9261.5|9260|617
1646742900000|2022-03-08 12:35:00|9264.2|9261.8|9266.3|9263.9|9267.4|9265.4|9263.2|9260.9|486
1646743200000|2022-03-08 12:40:00|9266.4|9264|9267.8|9266.3|9271.4|9269.4|9265.8|9263.6|570
1646743500000|2022-03-08 12:45:00|9267.7|9266.2|9270.6|9268.2|9273.1|9271.3|9267.5|9265.1|650
1646743800000|2022-03-08 12:50:00|9270|9268.5|9270.8|9268.4|9271.6|9269.7|9267.3|9265.3|573
1646744100000|2022-03-08 12:55:00|9270.3|9268.8|9275.5|9274|9275.8|9274|9268.5|9266.5|897
1646744400000|2022-03-08 13:00:00|9275.6|9274.1|9271.2|9268.8|9279.1|9276.7|9270.9|9268.6|743
1646744700000|2022-03-08 13:05:00|9271.1|9268.7|9276.2|9274.7|9277.1|9275|9269.1|9266.2|721
1646745000000|2022-03-08 13:10:00|9276.1|9274.6|9285.3|9282.9|9285.5|9283.1|9275.1|9273|1058
1646745300000|2022-03-08 13:15:00|9285.2|9282.8|9282|9280.5|9285.5|9283.9|9280.9|9279|714
1646745600000|2022-03-08 13:20:00|9282.6|9281.1|9287.7|9286.2|9288.6|9286.8|9280.8|9279.2|624
1646745900000|2022-03-08 13:25:00|9287.8|9286.3|9290.3|9287.7|9290.5|9288|9284.4|9282.3|694
1646746200000|2022-03-08 13:30:00|9290.4|9287.8|9291|9289.5|9293.2|9291.7|9289.7|9287.8|498
1646746500000|2022-03-08 13:35:00|9290.9|9289.4|9286.8|9285.3|9292|9290.3|9286.8|9285.3|540
1646746800000|2022-03-08 13:40:00|9286.6|9285.1|9289.8|9287.4|9291|9289.5|9286.4|9284.5|569
1646747100000|2022-03-08 13:45:00|9289.9|9287.5|9286.7|9284.3|9291|9289.3|9284.5|9282.4|637
1646747400000|2022-03-08 13:50:00|9286.8|9284.4|9280|9278.5|9287.8|9286.2|9279.1|9277.5|872
1646747700000|2022-03-08 13:55:00|9279.9|9278.4|9283.3|9281.8|9285.8|9283.7|9279.7|9278.2|862
1646748000000|2022-03-08 14:00:00|9283.2|9281.7|9281.2|9279.7|9283.6|9282.1|9277.3|9275.1|722
1646748300000|2022-03-08 14:05:00|9281.1|9279.6|9278.6|9277.1|9281.2|9279.7|9276.4|9274|639
1646748600000|2022-03-08 14:10:00|9278.4|9276.9|9278.6|9277.1|9279.7|9278.1|9275.3|9273|482
1646748900000|2022-03-08 14:15:00|9279.1|9276.7|9279.8|9278.3|9283.3|9281.8|9277.8|9276.2|496
1646749200000|2022-03-08 14:20:00|9279.7|9278.2|9279.8|9278.3|9280.9|9279.2|9277.6|9276.1|663
1646749500000|2022-03-08 14:25:00|9279.9|9278.4|9279|9277.5|9282.8|9280.9|9279|9277.2|635
1646749800000|2022-03-08 14:30:00|9278.9|9277.4|9280.2|9277.8|9282.6|9281.1|9276.9|9275|655
1646750100000|2022-03-08 14:35:00|9280.3|9277.9|9279.4|9277.9|9280.6|9279.1|9277.6|9275.4|631
1646750400000|2022-03-08 14:40:00|9279.3|9277.8|9276.7|9275.2|9279.8|9278|9275.1|9273.6|627
1646750700000|2022-03-08 14:45:00|9276.8|9275.3|9277.8|9276.3|9278.2|9276.5|9274|9272.5|609
1646751000000|2022-03-08 14:50:00|9277.5|9276|9273.6|9272.1|9281|9278.6|9273.1|9270.7|597
1646751300000|2022-03-08 14:55:00|9273.4|9271.9|9280.1|9277.7|9280.9|9278.9|9269.2|9266.8|552
1646751600000|2022-03-08 15:00:00|9279.5|9278|9287.4|9285|9292.4|9290.5|9279.5|9278|917
1646751900000|2022-03-08 15:05:00|9287.2|9285.7|9282.9|9280.5|9290.3|9287.9|9282|9280|993
1646752200000|2022-03-08 15:10:00|9283|9280.6|9283.5|9282|9285.9|9284.3|9281.3|9279.4|888
1646752500000|2022-03-08 15:15:00|9283.6|9282.1|9283.4|9281|9287.3|9284.7|9276.8|9274.7|1223
1646752800000|2022-03-08 15:20:00|9283.3|9280.9|9284.4|9282|9286.4|9284.3|9280.2|9277.9|1152
1646753100000|2022-03-08 15:25:00|9284|9281.6|9282.3|9280.8|9286.9|9285.1|9282.3|9280.8|848
1646753400000|2022-03-08 15:30:00|9282.4|9280.9|9287|9285.5|9288|9286.5|9282.4|9280.9|931
1646753700000|2022-03-08 15:35:00|9286.9|9285.4|9289.5|9287.1|9290.2|9288.5|9286|9284.3|734
1646754000000|2022-03-08 15:40:00|9289.4|9287|9284.2|9282.7|9289.7|9288.2|9283.2|9280.8|818
1646754300000|2022-03-08 15:45:00|9284.1|9282.6|9286.3|9284.8|9290.1|9288.6|9282.8|9280.4|870
1646754600000|2022-03-08 15:50:00|9286.4|9284.9|9289.8|9288.3|9291.4|9289.9|9286.4|9284.7|801
1646754900000|2022-03-08 15:55:00|9289.7|9288.2|9290.1|9288.6|9291.7|9289.7|9287.4|9285.6|804
1646755200000|2022-03-08 16:00:00|9290.2|9288.7|9290.7|9288.3|9295|9293.1|9288.2|9286.3|941
1646755500000|2022-03-08 16:05:00|9290.1|9288.6|9294.5|9293|9295.6|9293.7|9290|9288|689
1646755800000|2022-03-08 16:10:00|9294.6|9293.1|9298.7|9297.2|9299.2|9297.7|9293.6|9291.5|612
1646756100000|2022-03-08 16:15:00|9298.8|9297.3|9298.2|9295.8|9300.2|9298.2|9295.2|9293.2|873
1646756400000|2022-03-08 16:20:00|9298.1|9295.7|9298.4|9296.9|9299.7|9298.2|9296.4|9294.8|678
1646756700000|2022-03-08 16:25:00|9298.5|9297|9300.6|9299.1|9300.8|9299.3|9298.1|9296.6|597
1646757000000|2022-03-08 16:30:00|9300.7|9299.2|9300.8|9298.4|9301.4|9299.7|9298.3|9296.4|685
1646757300000|2022-03-08 16:35:00|9300.9|9298.5|9301.8|9300.3|9302.8|9301.3|9299.8|9298|702
1646757600000|2022-03-08 16:40:00|9301.6|9300.1|9304.5|9303|9304.9|9303.1|9300.9|9299|558
1646757900000|2022-03-08 16:45:00|9304.4|9302.9|9305.3|9303.8|9306.5|9304.5|9303|9301|520
1646758200000|2022-03-08 16:50:00|9305.2|9303.7|9303.9|9301.5|9307.6|9306.1|9303.3|9301.4|607
1646758500000|2022-03-08 16:55:00|9304|9301.6|9302|9299.6|9304|9302|9299.5|9297.2|814
1646758800000|2022-03-08 17:00:00|9302.2|9299.8|9306.6|9305.1|9307.2|9305.7|9301.8|9299.7|863
1646759100000|2022-03-08 17:05:00|9306.5|9305|9301.3|9299.8|9306.5|9305|9301.1|9299.2|839
1646759400000|2022-03-08 17:10:00|9301.2|9299.7|9298.6|9296.2|9303.3|9301.3|9297.4|9295|894
1646759700000|2022-03-08 17:15:00|9298.8|9296.4|9287.8|9285.4|9298.8|9296.4|9279.8|9278|1492
1646760000000|2022-03-08 17:20:00|9287.7|9285.3|9289.8|9287.4|9291.1|9288.7|9284.1|9281.7|1382
1646760300000|2022-03-08 17:25:00|9289.1|9286.7|9285.2|9282.8|9291|9288.6|9282|9279.6|1143
1646760600000|2022-03-08 17:30:00|9285.1|9282.7|9283.2|9280.8|9289.9|9287.5|9282.5|9280.6|1278
1646760900000|2022-03-08 17:35:00|9283.1|9280.7|9292.9|9290.5|9293.7|9290.9|9283.1|9280.7|1199
1646761200000|2022-03-08 17:40:00|9293|9290.6|9293|9290.6|9293.9|9291.5|9288.1|9285.9|1126
1646761500000|2022-03-08 17:45:00|9293.1|9290.7|9290|9287.6|9294.8|9292.9|9287.1|9284.7|1085
1646761800000|2022-03-08 17:50:00|9289.8|9287.4|9289.3|9286.9|9294.8|9292.4|9289.1|9286.7|1170
1646762100000|2022-03-08 17:55:00|9289.4|9287|9289.9|9287.5|9294.4|9292|9288.5|9286.6|1013
1646762400000|2022-03-08 18:00:00|9289.8|9287.4|9288.9|9286.5|9291.3|9289.5|9285.4|9283.3|975
1646762700000|2022-03-08 18:05:00|9289|9286.6|9289.1|9286.7|9291.9|9289.5|9283.9|9281.6|1044
1646763000000|2022-03-08 18:10:00|9289|9286.6|9289.7|9287.3|9291.2|9288.8|9286.5|9284.1|968
1646763300000|2022-03-08 18:15:00|9289.6|9287.2|9289.6|9287.2|9291.1|9288.8|9284.6|9282.7|793
1646763600000|2022-03-08 18:20:00|9289.4|9287|9292|9289.6|9293.7|9291.4|9289.4|9287|1024
1646763900000|2022-03-08 18:25:00|9292.1|9289.7|9288.6|9286.2|9292.5|9290.4|9288.2|9286.2|984
1646764200000|2022-03-08 18:30:00|9288.5|9286.1|9289.5|9287.1|9292|9290.2|9286.1|9283.7|1031
1646764500000|2022-03-08 18:35:00|9289.6|9287.2|9292.3|9289.9|9293.3|9291.3|9289.2|9286.8|861
1646764800000|2022-03-08 18:40:00|9292.4|9290|9288.9|9287.4|9294.8|9292.4|9288.9|9287|990
1646765100000|2022-03-08 18:45:00|9288.6|9287.1|9289.8|9287.4|9293.1|9291.3|9288.3|9286.4|843
1646765400000|2022-03-08 18:50:00|9289.7|9287.3|9289.6|9287.2|9291.6|9289.2|9288.9|9286.5|575
1646765700000|2022-03-08 18:55:00|9289.5|9287.1|9289.9|9287.5|9290.8|9288.8|9287.2|9285.4|564
1646766000000|2022-03-08 19:00:00|9290.2|9288.7|9292.1|9289.7|9292.4|9290.9|9289.2|9287.1|645
1646766300000|2022-03-08 19:05:00|9292.2|9289.8|9290.2|9288.7|9292.4|9290.7|9288.5|9286.5|693
1646766600000|2022-03-08 19:10:00|9290.3|9288.8|9290.9|9288.5|9293.1|9290.9|9290.1|9288|566
1646766900000|2022-03-08 19:15:00|9291|9288.6|9288.6|9287.1|9292.2|9290.3|9288.4|9286.9|526
1646767200000|2022-03-08 19:20:00|9288.7|9287.2|9289.6|9288.1|9290.6|9288.7|9288.7|9287.2|539
1646767500000|2022-03-08 19:25:00|9289.7|9288.2|9289.6|9287.2|9291.9|9289.8|9288.5|9286.2|515
1646767800000|2022-03-08 19:30:00|9289.7|9287.3|9291.9|9290.4|9292.6|9291.1|9289|9287|459
1646768100000|2022-03-08 19:35:00|9291.8|9290.3|9291.5|9290|9293.5|9292|9290.1|9288.6|507
1646768400000|2022-03-08 19:40:00|9291.6|9290.1|9294.5|9292.1|9294.7|9292.6|9290.6|9289.1|527
1646768700000|2022-03-08 19:45:00|9294.3|9291.9|9290.8|9288.4|9294.5|9292.5|9289.9|9288.1|605
1646769000000|2022-03-08 19:50:00|9290.9|9288.5|9291.9|9289.5|9293|9291.2|9290.5|9288.3|562
1646769300000|2022-03-08 19:55:00|9292.1|9289.7|9293.4|9291.9|9293.8|9292|9290.9|9289|557
1646769600000|2022-03-08 20:00:00|9293.3|9291.8|9291.8|9290.3|9293.7|9292.2|9290|9288.3|581
1646769900000|2022-03-08 20:05:00|9291.7|9290.2|9293.2|9291.7|9293.8|9291.8|9291.1|9289.6|507
1646770200000|2022-03-08 20:10:00|9293.3|9291.8|9291.2|9289.7|9293.4|9291.8|9290.5|9289|540
1646770500000|2022-03-08 20:15:00|9291.1|9289.6|9294.3|9292.8|9295.4|9293.4|9290.6|9289.1|561
1646770800000|2022-03-08 20:20:00|9294.8|9292.4|9295.4|9293.9|9296.6|9294.6|9294.2|9292.3|363
1646771100000|2022-03-08 20:25:00|9295.5|9294|9295.4|9293.9|9297.1|9295.2|9294.6|9292.9|460
1646771400000|2022-03-08 20:30:00|9295.3|9293.8|9292.3|9290.8|9296.1|9294.1|9291.8|9290.3|454
1646771700000|2022-03-08 20:35:00|9292.4|9290.9|9294.7|9292.3|9294.8|9293|9291.6|9290.1|446
1646772000000|2022-03-08 20:40:00|9294.8|9292.4|9292.2|9289.8|9294.8|9293.1|9291.1|9289.2|366
1646772300000|2022-03-08 20:45:00|9292.1|9289.7|9292.1|9290.6|9292.6|9291.1|9291|9289.4|382
1646772600000|2022-03-08 20:50:00|9292.2|9290.7|9289.9|9288.4|9292.2|9290.7|9289.6|9287.9|448
1646772900000|2022-03-08 20:55:00|9289.8|9288.3|9290.5|9288.1|9292.2|9290.3|9289|9287.4|503
1646773200000|2022-03-08 21:00:00|9290.6|9288.2|9292.9|9290.5|9295.4|9293.4|9290.6|9288.2|258
1646773500000|2022-03-08 21:05:00|9293|9290.6|9292.4|9290.9|9294|9291.9|9292.3|9290.4|128
1646773800000|2022-03-08 21:10:00|9292.5|9291|9292.9|9291.4|9293.5|9291.5|9292.4|9290.5|119
1646774100000|2022-03-08 21:15:00|9293|9291.5|9291.3|9289.8|9293.4|9291.6|9291.3|9289.8|89
1646774400000|2022-03-08 21:20:00|9291.9|9289.5|9293.1|9290.7|9293.5|9291.5|9291.8|9289.4|100
1646774700000|2022-03-08 21:25:00|9293.2|9290.8|9289|9287.5|9293.2|9291|9288.7|9287.1|136
1646775000000|2022-03-08 21:30:00|9289.1|9287.6|9290.6|9288.2|9290.9|9288.5|9288.5|9286.4|125
1646775300000|2022-03-08 21:35:00|9290.5|9288.1|9292.4|9290.9|9293|9291|9289.9|9288.1|145
1646775600000|2022-03-08 21:40:00|9292.5|9291|9292.5|9291|9294.1|9291.8|9292.1|9290.3|149
1646775900000|2022-03-08 21:45:00|9292.9|9290.5|9291.9|9289.5|9293|9290.6|9290.7|9288.7|144
1646776200000|2022-03-08 21:50:00|9292.1|9289.7|9292.3|9289.9|9292.8|9290.3|9291.7|9289.3|120
1646776500000|2022-03-08 21:55:00|9292.1|9289.6|9293.4|9288.4|9296.4|9292.6|9289.7|9284.7|656
1646776800000|2022-03-08 22:00:00|9293.2|9288.2|9285.4|9280.4|9294.2|9289.2|9285.4|9280.4|70
1646777100000|2022-03-08 22:05:00|9285.5|9280.5|9292.5|9287.5|9292.5|9287.5|9285.3|9280.3|55
1646777400000|2022-03-08 22:10:00|9292.3|9287.3|9292.3|9287.3|9292.9|9287.9|9291.9|9286.9|91
1646777700000|2022-03-08 22:15:00|9292.1|9287.1|9292.2|9287.2|9293.2|9288.2|9291.7|9286.7|84
1646778000000|2022-03-08 22:20:00|9291.6|9286.6|9292.9|9287.9|9293.1|9288.1|9291.5|9286.5|102
1646778300000|2022-03-08 22:25:00|9292|9287|9292|9287|9292.9|9287.9|9291|9286|64
1646778600000|2022-03-08 22:30:00|9291.8|9286.8|9293.5|9288.5|9295|9290|9291.8|9286.8|176
1646778900000|2022-03-08 22:35:00|9293|9288|9293.1|9288.1|9294.5|9289.5|9291.8|9286.8|185
1646779200000|2022-03-08 22:40:00|9293|9288|9293.7|9288.7|9295.6|9290.6|9290.5|9285.5|267
1646779500000|2022-03-08 22:45:00|9293.8|9288.8|9293.4|9288.4|9294.7|9289.7|9293|9288|192
1646779800000|2022-03-08 22:50:00|9293.1|9288.1|9295.7|9290.7|9296.3|9291.3|9293|9288|156
1646780100000|2022-03-08 22:55:00|9294.7|9289.7|9295.1|9290.1|9296.4|9291.4|9294.4|9289.4|157
1646780400000|2022-03-08 23:00:00|9294.9|9289.9|9297.2|9293.6|9298.5|9294.4|9294.8|9289.8|458
1646780700000|2022-03-08 23:05:00|9297.3|9293.7|9298.4|9295.7|9300|9296.4|9296.5|9293.1|382
1646781000000|2022-03-08 23:10:00|9298.3|9295.8|9300.9|9298.4|9301.1|9298.5|9295.4|9292.5|431
1646781300000|2022-03-08 23:15:00|9300.8|9298.5|9301.2|9298.8|9302.3|9299.9|9300.2|9297.8|182
1646781600000|2022-03-08 23:20:00|9301|9298.6|9302.4|9300|9303.4|9301|9300.6|9298.2|187
1646781900000|2022-03-08 23:25:00|9302.5|9300.1|9303.3|9300.9|9304.3|9301.9|9302|9299.6|178
1646782200000|2022-03-08 23:30:00|9303.2|9300.8|9300|9297.6|9304.2|9301.7|9299.9|9297.5|232
1646782500000|2022-03-08 23:35:00|9300.2|9297.8|9299.6|9297.2|9300.9|9298.5|9298|9295.6|155
1646782800000|2022-03-08 23:40:00|9299.4|9297|9301.6|9299.2|9301.8|9299.4|9299|9296.6|146
1646783100000|2022-03-08 23:45:00|9301.5|9299.1|9299.6|9297.2|9301.6|9299.2|9299.3|9296.9|131
1646783400000|2022-03-08 23:50:00|9299.7|9297.3|9298.8|9296.4|9300.1|9297.7|9298.7|9296.3|118
1646783700000|2022-03-08 23:55:00|9298.7|9296.3|9297.4|9295|9299.3|9297.4|9297.4|9295|160
1646784000000|2022-03-09 00:00:00|9297.2|9294.8|9298.2|9295.8|9298.8|9296.9|9295.7|9293.6|216
1646784300000|2022-03-09 00:05:00|9297.7|9296.2|9295.3|9292.9|9298.6|9296.6|9294.1|9291|343
1646784600000|2022-03-09 00:10:00|9295.4|9293|9296|9294.5|9297|9295.3|9294.5|9292.4|257
1646784900000|2022-03-09 00:15:00|9295.9|9294.4|9297.9|9295.5|9298.9|9296.9|9295.1|9292.9|364
1646785200000|2022-03-09 00:20:00|9297.5|9296|9297.3|9294.9|9298|9296|9295.5|9293.4|277
1646785500000|2022-03-09 00:25:00|9297.2|9294.8|9297.6|9296.1|9298.1|9296.3|9296.5|9294.3|202
1646785800000|2022-03-09 00:30:00|9298.1|9295.7|9297.5|9296|9298.1|9296.1|9296.5|9294.4|157
1646786100000|2022-03-09 00:35:00|9297.4|9295.9|9298.6|9297.1|9299.9|9298|9296.8|9294.8|251
1646786400000|2022-03-09 00:40:00|9298.7|9297.2|9298.2|9295.8|9299.1|9297.4|9297.8|9295.7|137
1646786700000|2022-03-09 00:45:00|9298.4|9296|9297.8|9296.3|9298.4|9296.5|9296.8|9294.8|148
1646787000000|2022-03-09 00:50:00|9297.9|9296.4|9298.1|9295.7|9299.3|9297.6|9296.4|9293.6|349
1646787300000|2022-03-09 00:55:00|9298.2|9295.8|9296.8|9294.4|9299.2|9297|9296.7|9294.3|294
1646787600000|2022-03-09 01:00:00|9296.9|9294.5|9298.8|9296.4|9299|9296.6|9296.4|9294|567
1646787900000|2022-03-09 01:05:00|9298.7|9296.3|9299.8|9297.4|9300.8|9298.4|9298.1|9295.7|468
1646788200000|2022-03-09 01:10:00|9299.7|9297.3|9299.1|9296.7|9300.2|9297.9|9298.4|9296.3|305
1646788500000|2022-03-09 01:15:00|9299.2|9296.8|9298.1|9295.7|9299.6|9297.2|9296.6|9294.5|273
1646788800000|2022-03-09 01:20:00|9297.9|9295.5|9298.7|9296.3|9299.7|9297.8|9297.1|9295.3|341
1646789100000|2022-03-09 01:25:00|9298.6|9296.2|9297.4|9295|9299.5|9297.5|9296.9|9294.6|303
1646789400000|2022-03-09 01:30:00|9297.3|9294.9|9296.9|9294.5|9297.9|9295.9|9295.5|9293.3|263
1646789700000|2022-03-09 01:35:00|9297|9294.6|9295.8|9293.4|9297.2|9295.2|9294.7|9292.6|245
1646790000000|2022-03-09 01:40:00|9295.9|9293.5|9296.1|9293.7|9297.1|9294.7|9295.2|9293.1|222
1646790300000|2022-03-09 01:45:00|9296|9293.6|9295.9|9294.4|9297.5|9295.1|9294|9292|331
1646790600000|2022-03-09 01:50:00|9295.7|9294.2|9295.8|9294.3|9297.1|9295.1|9295.6|9293.4|248
1646790900000|2022-03-09 01:55:00|9295.7|9294.2|9295.7|9294.2|9296.3|9294.5|9294.8|9293.3|216
1646791200000|2022-03-09 02:00:00|9295.6|9294.1|9296.6|9294.2|9296.7|9294.6|9294.4|9292.4|305
1646791500000|2022-03-09 02:05:00|9296.7|9294.3|9295.7|9293.3|9297|9295.2|9295|9293|262
1646791800000|2022-03-09 02:10:00|9295.6|9293.2|9295.6|9293.2|9296.3|9294.3|9293.8|9292|286
1646792100000|2022-03-09 02:15:00|9295.5|9293.1|9295.7|9293.3|9296.2|9294.1|9294.6|9292.5|285
1646792400000|2022-03-09 02:20:00|9295.8|9293.4|9294.9|9292.5|9296.8|9294.8|9294.3|9291.9|371
1646792700000|2022-03-09 02:25:00|9295|9292.6|9294.9|9292.5|9295.3|9293.3|9293.9|9291.9|224
1646793000000|2022-03-09 02:30:00|9295|9292.6|9298|9295.6|9298|9296.2|9294.3|9292.2|299
1646793300000|2022-03-09 02:35:00|9297.9|9295.5|9298|9295.6|9298.4|9296.4|9296.6|9294.2|278
1646793600000|2022-03-09 02:40:00|9298.1|9295.7|9297.2|9294.8|9298.7|9296.5|9296.6|9294.7|168
1646793900000|2022-03-09 02:45:00|9297.1|9294.7|9295.7|9294.2|9298|9296|9295.7|9294.2|177
1646794200000|2022-03-09 02:50:00|9296.1|9293.7|9295.8|9294.3|9297.2|9295.3|9295.6|9293.6|253
1646794500000|2022-03-09 02:55:00|9295.7|9294.2|9294.9|9293.4|9296.7|9294.7|9294.4|9292.3|255
1646794800000|2022-03-09 03:00:00|9295|9293.5|9295.2|9292.8|9296.1|9294.3|9294.2|9292.3|261
1646795100000|2022-03-09 03:05:00|9295.3|9292.9|9293.4|9291|9295.5|9293.4|9292.9|9290.5|278
1646795400000|2022-03-09 03:10:00|9293.3|9290.9|9292.9|9291.4|9293.6|9291.6|9292.5|9290.5|209
1646795700000|2022-03-09 03:15:00|9292.7|9291.2|9293|9291.5|9293.8|9291.6|9292.7|9290.6|219
1646796000000|2022-03-09 03:20:00|9292.9|9291.4|9293.5|9291.1|9296|9294.1|9292.9|9290.9|277
1646796300000|2022-03-09 03:25:00|9293.4|9291|9293.3|9290.9|9294.3|9292.5|9292.7|9290.6|169
1646796600000|2022-03-09 03:30:00|9293.4|9291|9293|9291.5|9293.6|9291.8|9292.7|9290.9|109
1646796900000|2022-03-09 03:35:00|9292.9|9291.4|9293.5|9291.1|9293.7|9291.8|9292.5|9290.6|165
1646797200000|2022-03-09 03:40:00|9293.6|9291.2|9293|9291.5|9293.8|9291.8|9292.7|9290.8|142
1646797500000|2022-03-09 03:45:00|9292.9|9291.4|9291.3|9289.8|9293.6|9291.6|9290.9|9289.2|128
1646797800000|2022-03-09 03:50:00|9291.2|9289.7|9293.1|9291.6|9293.1|9291.6|9291|9289.2|193
1646798100000|2022-03-09 03:55:00|9293.9|9291.5|9291.3|9289.8|9294|9292.1|9291|9289.1|217
1646798400000|2022-03-09 04:00:00|9291.4|9289.9|9292.2|9290.7|9293.4|9291.5|9291.2|9289.3|181
1646798700000|2022-03-09 04:05:00|9292.1|9290.6|9293.1|9290.7|9293.5|9291.6|9292.1|9290.2|215
1646799000000|2022-03-09 04:10:00|9292.7|9291.2|9292.7|9291.2|9293.1|9291.6|9292.5|9290.6|120
1646799300000|2022-03-09 04:15:00|9292.8|9291.3|9291.7|9289.3|9292.8|9291.3|9291.5|9289.2|130
1646799600000|2022-03-09 04:20:00|9291.8|9289.4|9291.1|9289.6|9291.9|9290|9290.4|9288.4|179
1646799900000|2022-03-09 04:25:00|9291.2|9289.7|9290.9|9288.5|9292|9290.2|9290.1|9288.2|209
1646800200000|2022-03-09 04:30:00|9290.4|9288.9|9289.8|9287.4|9291.1|9289.3|9289|9287.1|187
1646800500000|2022-03-09 04:35:00|9289.9|9287.5|9288.3|9285.9|9290|9288.1|9286.8|9284.8|243
1646800800000|2022-03-09 04:40:00|9288.4|9286|9286.2|9284.7|9288.4|9286|9286|9284.1|184
1646801100000|2022-03-09 04:45:00|9286.1|9284.6|9286.5|9284.1|9286.8|9284.9|9285.7|9283.9|129
1646801400000|2022-03-09 04:50:00|9286.1|9284.6|9285.9|9283.5|9286.9|9285|9285.4|9283.5|165
1646801700000|2022-03-09 04:55:00|9285.8|9283.4|9286.3|9284.8|9286.8|9284.9|9285.1|9283.4|106
1646802000000|2022-03-09 05:00:00|9286.2|9284.7|9285.1|9282.7|9286.7|9285|9284.4|9282.4|140
1646802300000|2022-03-09 05:05:00|9284.9|9282.5|9282.6|9281.1|9285.6|9283.5|9282.6|9280.8|117
1646802600000|2022-03-09 05:10:00|9282.7|9281.2|9282.1|9279.7|9283.7|9282.1|9281.4|9279.4|209
1646802900000|2022-03-09 05:15:00|9281.7|9280.2|9279.1|9277.6|9282.3|9280.5|9279|9277.2|158
1646803200000|2022-03-09 05:20:00|9279.2|9277.7|9280.2|9278.7|9280.4|9278.9|9278.3|9276.8|176
1646803500000|2022-03-09 05:25:00|9280.1|9278.6|9280.4|9278.9|9280.6|9278.9|9279.2|9277.4|200
1646803800000|2022-03-09 05:30:00|9280.3|9278.8|9279.1|9277.6|9280.6|9278.8|9278.4|9276.4|205
1646804100000|2022-03-09 05:35:00|9279.2|9277.7|9279.3|9277.8|9280.1|9278.2|9278.7|9276.9|204
1646804400000|2022-03-09 05:40:00|9279.4|9277.9|9279.5|9278|9279.6|9278.1|9279.2|9277.7|99
1646804700000|2022-03-09 05:45:00|9279.4|9277.9|9280.4|9278.9|9281|9279.2|9278.7|9277.2|190
1646805000000|2022-03-09 05:50:00|9280.3|9278.8|9283.5|9282|9284.3|9282.3|9280.3|9278.8|261
1646805300000|2022-03-09 05:55:00|9284|9281.6|9285|9282.6|9285.8|9283.4|9283.7|9281.6|263
1646805600000|2022-03-09 06:00:00|9284.6|9283.1|9285.7|9284.2|9286.1|9284.3|9282.4|9280.6|459
1646805900000|2022-03-09 06:05:00|9285.6|9284.1|9281.6|9279.2|9287|9284.8|9281.5|9279.1|314
1646806200000|2022-03-09 06:10:00|9281.5|9279.1|9280.8|9278.4|9282.7|9280.8|9280.8|9278.4|198
1646806500000|2022-03-09 06:15:00|9280.7|9278.3|9277.2|9275.7|9280.8|9278.9|9277.2|9275.1|323
1646806800000|2022-03-09 06:20:00|9277.8|9275.4|9278|9275.6|9278.4|9276.4|9276.7|9274.8|195
1646807100000|2022-03-09 06:25:00|9277.9|9275.5|9278.6|9277.1|9279|9277.1|9277.2|9275.1|259
1646807400000|2022-03-09 06:30:00|9278.7|9277.2|9277.9|9276.4|9279.1|9277.2|9277.6|9275.7|216
1646807700000|2022-03-09 06:35:00|9277.8|9276.3|9282.1|9280.6|9282.8|9280.7|9277.6|9276.1|269
1646808000000|2022-03-09 06:40:00|9282.2|9280.7|9284|9282.5|9284.4|9282.9|9281.9|9279.8|334
1646808300000|2022-03-09 06:45:00|9284.1|9282.6|9286.3|9284.8|9286.8|9284.8|9283.4|9281.6|324
1646808600000|2022-03-09 06:50:00|9286.2|9284.7|9285.9|9284.4|9288|9286.1|9285.3|9283.4|204
1646808900000|2022-03-09 06:55:00|9285.8|9284.3|9287.6|9285.2|9291|9288.6|9285.2|9283.1|321
1646809200000|2022-03-09 07:00:00|9287.5|9285.1|9287.6|9286.1|9289.5|9287.7|9285.7|9284.2|415
1646809500000|2022-03-09 07:05:00|9287.5|9286|9286.2|9284.7|9287.5|9286|9285.5|9284|288
1646809800000|2022-03-09 07:10:00|9286.3|9284.8|9287.2|9284.8|9287.9|9286.4|9285.9|9284.4|388
1646810100000|2022-03-09 07:15:00|9286.6|9285.1|9286.5|9285|9287.6|9285.7|9285.4|9283.9|314
1646810400000|2022-03-09 07:20:00|9286.6|9285.1|9287.7|9285.3|9289.2|9287.7|9286.1|9284.6|340
1646810700000|2022-03-09 07:25:00|9287.3|9285.8|9288|9286.5|9288|9286.5|9285.6|9284.1|514
1646811000000|2022-03-09 07:30:00|9288.1|9286.6|9287.4|9285|9291.4|9289.4|9286.7|9284.6|317
1646811300000|2022-03-09 07:35:00|9287.5|9285.1|9286.3|9284.8|9288|9286.4|9285.7|9283.8|451
1646811600000|2022-03-09 07:40:00|9286|9284.5|9287.8|9286.3|9288.9|9287.4|9286|9284.4|415
1646811900000|2022-03-09 07:45:00|9287.6|9286.1|9289.2|9287.7|9290|9288.5|9287|9285.5|397
1646812200000|2022-03-09 07:50:00|9289.1|9287.6|9288.9|9287.4|9290.9|9289.4|9288.9|9287.2|346
1646812500000|2022-03-09 07:55:00|9289|9287.5|9288.8|9287.3|9290|9288.3|9287.4|9285.7|430
1646812800000|2022-03-09 08:00:00|9288.9|9287.4|9288.8|9287.3|9289.1|9287.6|9286.2|9284.2|588
1646813100000|2022-03-09 08:05:00|9288.6|9287.1|9290.3|9287.9|9291.3|9289.3|9287.8|9286|497
1646813400000|2022-03-09 08:10:00|9290.2|9287.8|9291|9289.5|9291.6|9290.1|9288.7|9287.2|493
1646813700000|2022-03-09 08:15:00|9290.9|9289.4|9288.9|9286.5|9292.1|9290.6|9286.9|9285.4|507
1646814000000|2022-03-09 08:20:00|9288.5|9287|9287.7|9286.2|9289.6|9287.6|9286.4|9284.3|515
1646814300000|2022-03-09 08:25:00|9287.6|9286.1|9280.7|9279.2|9288.4|9286.4|9280.1|9278.1|636
1646814600000|2022-03-09 08:30:00|9280.8|9279.3|9285.9|9284.4|9288.5|9286.1|9279.3|9277.8|560
1646814900000|2022-03-09 08:35:00|9286.1|9284.6|9279.9|9278.4|9286.9|9285.4|9279.6|9277.5|512
1646815200000|2022-03-09 08:40:00|9279.7|9278.2|9279.9|9277.5|9281.5|9279.6|9277.1|9275.5|584
1646815500000|2022-03-09 08:45:00|9280|9277.6|9281.5|9280|9281.7|9280|9277.9|9276.3|423
1646815800000|2022-03-09 08:50:00|9281.4|9279.9|9284|9282.5|9284.5|9282.5|9280.9|9279.2|458
1646816100000|2022-03-09 08:55:00|9284.4|9282|9288.9|9287.4|9289|9287.5|9283.7|9281.7|532
1646816400000|2022-03-09 09:00:00|9289|9287.5|9287.1|9285.6|9289.9|9288.3|9287|9284.9|460
1646816700000|2022-03-09 09:05:00|9287|9285.5|9291.5|9290|9292.5|9290.8|9286.1|9284.4|539
1646817000000|2022-03-09 09:10:00|9291.6|9290.1|9284.9|9283.4|9291.6|9290.1|9284.2|9282.5|572
1646817300000|2022-03-09 09:15:00|9284.8|9283.3|9291.7|9290.2|9293.8|9291.8|9284.7|9283.2|565
1646817600000|2022-03-09 09:20:00|9291.8|9290.3|9285.1|9283.6|9292.8|9290.8|9285|9283.5|490
1646817900000|2022-03-09 09:25:00|9285.2|9283.7|9278.1|9275.7|9285.8|9284.3|9275.7|9273.3|759
1646818200000|2022-03-09 09:30:00|9278.4|9276|9276.5|9274.1|9282.5|9280.5|9276.2|9273.9|793
1646818500000|2022-03-09 09:35:00|9276.4|9274|9284|9281.6|9284.4|9282.3|9276.4|9274|717
1646818800000|2022-03-09 09:40:00|9284.2|9281.8|9283.6|9282.1|9285.2|9283.4|9282.8|9280.8|475
1646819100000|2022-03-09 09:45:00|9283.5|9282|9282|9280.5|9285.1|9283|9281.3|9279.5|723
1646819400000|2022-03-09 09:50:00|9281.9|9280.4|9281.8|9279.4|9283.6|9281.5|9278.1|9276|654
1646819700000|2022-03-09 09:55:00|9281.9|9279.5|9278.9|9277.4|9283|9281|9278.6|9276.6|538
1646820000000|2022-03-09 10:00:00|9278.8|9277.3|9281.8|9280.3|9285.4|9283.5|9277.9|9276|688
1646820300000|2022-03-09 10:05:00|9282.6|9280.2|9281.4|9279.9|9284|9282.2|9280.9|9278.6|711
1646820600000|2022-03-09 10:10:00|9281.1|9279.6|9281.5|9279.1|9282.8|9280.9|9278.1|9276.6|588
1646820900000|2022-03-09 10:15:00|9281.4|9279|9281.4|9279.9|9284.1|9282.2|9278.2|9276.6|601
1646821200000|2022-03-09 10:20:00|9281.5|9280|9279.7|9278.2|9283.3|9281.8|9278.1|9276.4|416
1646821500000|2022-03-09 10:25:00|9279.8|9278.3|9279.2|9277.7|9281.9|9280|9278.7|9277.2|488
1646821800000|2022-03-09 10:30:00|9279.1|9277.6|9276.8|9275.3|9279.9|9278.3|9275.1|9273.2|607
1646822100000|2022-03-09 10:35:00|9276.7|9275.2|9277.6|9276.1|9277.8|9276.2|9274.1|9272.2|476
1646822400000|2022-03-09 10:40:00|9277.5|9276|9278.4|9276.9|9279.2|9277.7|9275.4|9273.7|367
1646822700000|2022-03-09 10:45:00|9278.3|9276.8|9277.8|9276.3|9279.5|9278|9275.9|9274.4|421
1646823000000|2022-03-09 10:50:00|9277.3|9275.8|9275.5|9273.1|9279.3|9277.8|9275.3|9273|416
1646823300000|2022-03-09 10:55:00|9275.6|9273.2|9277.6|9276.1|9278.4|9276.5|9274.6|9272.6|594
1646823600000|2022-03-09 11:00:00|9277.5|9276|9276.7|9275.2|9281.5|9280|9275.9|9274.3|624
1646823900000|2022-03-09 11:05:00|9276.8|9275.3|9277.8|9276.3|9277.9|9276.4|9274.6|9273.1|437
1646824200000|2022-03-09 11:10:00|9277.7|9276.2|9279.4|9277.9|9279.6|9278.1|9277.1|9275.6|501
1646824500000|2022-03-09 11:15:00|9279.5|9278|9276.5|9275|9279.9|9278.4|9275|9273.3|458
1646824800000|2022-03-09 11:20:00|9276.4|9274.9|9279|9276.6|9280|9278|9275.9|9274.2|381
1646825100000|2022-03-09 11:25:00|9278.9|9276.5|9285.5|9283.1|9286|9283.9|9277.6|9276|599
1646825400000|2022-03-09 11:30:00|9285.4|9283|9280.7|9278.3|9285.6|9283.2|9279.6|9277.6|657
1646825700000|2022-03-09 11:35:00|9280.8|9278.4|9285.6|9284.1|9286|9284.3|9279|9277.4|677
1646826000000|2022-03-09 11:40:00|9285.7|9284.2|9284|9282.5|9286.9|9285|9282.8|9280.8|664
1646826300000|2022-03-09 11:45:00|9283.9|9282.4|9282|9280.5|9284.2|9282.5|9281.5|9280|465
1646826600000|2022-03-09 11:50:00|9282.1|9280.6|9282.4|9280.9|9283.3|9281.7|9280.5|9279|516
1646826900000|2022-03-09 11:55:00|9282.6|9281.1|9281.4|9279|9284.5|9282.5|9281.1|9278.9|379
1646827200000|2022-03-09 12:00:00|9280.9|9279.4|9279.4|9277.9|9282|9280.5|9276.9|9275|514
1646827500000|2022-03-09 12:05:00|9279.5|9278|9282.9|9281.4|9283.9|9282.3|9279.4|9277.8|473
1646827800000|2022-03-09 12:10:00|9283|9281.5|9279.1|9277.6|9283|9281.5|9279.1|9277.6|370
1646828100000|2022-03-09 12:15:00|9279|9277.5|9279.6|9278.1|9281|9279.1|9278.3|9276.8|334
1646828400000|2022-03-09 12:20:00|9279.5|9278|9280.1|9278.6|9281.6|9280.1|9278.7|9277.2|375
1646828700000|2022-03-09 12:25:00|9279.8|9278.3|9278.8|9277.3|9279.8|9278.3|9277.8|9276.3|389
1646829000000|2022-03-09 12:30:00|9278.7|9277.2|9282.9|9281.4|9283.4|9281.5|9277.8|9276.3|341
1646829300000|2022-03-09 12:35:00|9282.8|9281.3|9283.7|9282.2|9284.5|9283|9281.9|9280.4|379
1646829600000|2022-03-09 12:40:00|9283.8|9282.3|9280.7|9279.2|9284.5|9283|9279|9277.1|335
1646829900000|2022-03-09 12:45:00|9280.6|9279.1|9281.1|9279.6|9281.8|9280.3|9277.3|9275.6|420
1646830200000|2022-03-09 12:50:00|9281.2|9279.7|9281.4|9279.9|9283.5|9281.6|9278.1|9276.6|469
1646830500000|2022-03-09 12:55:00|9281.5|9280|9280.3|9278.8|9284.1|9282.6|9280.3|9278.8|432
1646830800000|2022-03-09 13:00:00|9280.2|9278.7|9279|9277.5|9283.2|9281.7|9278.6|9277.1|499
1646831100000|2022-03-09 13:05:00|9278.8|9277.3|9279.2|9277.7|9281.6|9280.1|9277.5|9275.6|519
1646831400000|2022-03-09 13:10:00|9279.1|9277.6|9278|9276.5|9280.2|9278.7|9277.5|9275.8|410
1646831700000|2022-03-09 13:15:00|9277.9|9276.4|9275.7|9274.2|9278.6|9276.8|9275|9273.3|460
1646832000000|2022-03-09 13:20:00|9275.6|9274.1|9275.4|9273.9|9277.1|9275.3|9275.1|9273.2|523
1646832300000|2022-03-09 13:25:00|9275.5|9274|9280.1|9278.6|9280.8|9279.3|9275.2|9273.4|469
1646832600000|2022-03-09 13:30:00|9280.3|9278.8|9284.2|9282.7|9285.3|9283.4|9279.7|9278.2|595
1646832900000|2022-03-09 13:35:00|9284.1|9282.6|9282.6|9281.1|9284.9|9283.4|9281|9279.5|700
1646833200000|2022-03-09 13:40:00|9282.7|9281.2|9285.8|9284.3|9287.1|9285.2|9282|9280.2|538
1646833500000|2022-03-09 13:45:00|9285.7|9284.2|9284.5|9283|9286.3|9284.8|9283.2|9281.7|554
1646833800000|2022-03-09 13:50:00|9284.6|9283.1|9283.9|9282.4|9285.6|9284.1|9282.2|9280.1|579
1646834100000|2022-03-09 13:55:00|9283.8|9282.3|9281|9279.5|9284.4|9282.6|9279.7|9278.2|545
1646834400000|2022-03-09 14:00:00|9281.1|9279.6|9281.6|9280.1|9282.2|9280.7|9278.7|9277.2|524
1646834700000|2022-03-09 14:05:00|9282|9280.5|9279|9276.6|9282.9|9281.4|9276.7|9274.3|1021
1646835000000|2022-03-09 14:10:00|9278|9275.6|9277.7|9275.3|9281.4|9279.4|9276.5|9274.4|1324
1646835300000|2022-03-09 14:15:00|9277.9|9275.5|9279.2|9276.8|9280.9|9278.6|9274.7|9272.4|1121
1646835600000|2022-03-09 14:20:00|9279.3|9276.9|9276.2|9273.8|9280.1|9278.1|9274.5|9272.6|830
1646835900000|2022-03-09 14:25:00|9276.3|9273.9|9276.3|9274.8|9279.5|9277.3|9274.9|9273|902
1646836200000|2022-03-09 14:30:00|9276.2|9274.7|9277.8|9276.3|9280|9278.5|9275.9|9274|1063
1646836500000|2022-03-09 14:35:00|9277.7|9276.2|9277.9|9276.4|9282.4|9280|9276.8|9275.2|575
1646836800000|2022-03-09 14:40:00|9277.8|9276.3|9276.9|9275.4|9281.7|9279.5|9276.8|9274.7|575
1646837100000|2022-03-09 14:45:00|9277|9275.5|9282.5|9280.1|9283.1|9280.7|9276|9274.5|520
1646837400000|2022-03-09 14:50:00|9282.4|9280|9284.3|9282.8|9287|9284.8|9280|9278.1|513
1646837700000|2022-03-09 14:55:00|9284.5|9283|9287.8|9285.4|9290.3|9288.2|9283.7|9281.8|605
1646838000000|2022-03-09 15:00:00|9287.4|9285.9|9280.8|9278.4|9288.6|9286.7|9280|9278.1|618
1646838300000|2022-03-09 15:05:00|9280.6|9278.2|9283.9|9282.4|9284.8|9283|9278.9|9277|457
1646838600000|2022-03-09 15:10:00|9284.1|9282.6|9281.8|9279.4|9285.4|9283.9|9277.6|9275.5|540
1646838900000|2022-03-09 15:15:00|9281.1|9279.6|9274.7|9272.3|9283.3|9281.5|9273.8|9272|582
1646839200000|2022-03-09 15:20:00|9274.8|9273.3|9280.1|9278.6|9280.4|9278.6|9274.7|9272.3|557
1646839500000|2022-03-09 15:25:00|9280.5|9278.1|9279.5|9278|9281|9279.3|9277.7|9276|455
1646839800000|2022-03-09 15:30:00|9280.2|9278.7|9277.8|9276.3|9283.7|9281.6|9277.4|9275.7|576
1646840100000|2022-03-09 15:35:00|9277.9|9276.4|9270|9268.5|9278.6|9276.9|9268.7|9267.1|565
1646840400000|2022-03-09 15:40:00|9270.1|9268.6|9268.3|9266.8|9273.1|9271|9267.6|9266.1|606
1646840700000|2022-03-09 15:45:00|9268.2|9266.7|9266.6|9265.1|9270.3|9268.8|9266.5|9265|449
1646841000000|2022-03-09 15:50:00|9266.7|9265.2|9269|9267.5|9273.5|9272|9266.7|9264.7|523
1646841300000|2022-03-09 15:55:00|9268.8|9267.3|9267.6|9266.1|9269.4|9267.9|9263.3|9261.8|529
1646841600000|2022-03-09 16:00:00|9267.7|9266.2|9267.8|9266.3|9271.1|9269.6|9263.9|9262.4|473
1646841900000|2022-03-09 16:05:00|9267.6|9266.1|9266.5|9265|9268.9|9267.4|9263.4|9261.7|642
1646842200000|2022-03-09 16:10:00|9266.6|9265.1|9264.7|9263.2|9267|9265.5|9264.2|9262.7|608
1646842500000|2022-03-09 16:15:00|9264.8|9263.3|9262.3|9260.8|9267.2|9265.7|9261.9|9260.4|585
1646842800000|2022-03-09 16:20:00|9262.2|9260.7|9256.2|9254.7|9262.8|9261|9255.8|9253.9|518
1646843100000|2022-03-09 16:25:00|9256.1|9254.6|9254|9251.6|9256.4|9254.9|9251.3|9249.3|647
1646843400000|2022-03-09 16:30:00|9253.9|9252.4|9258.5|9256.1|9258.9|9256.8|9252.6|9250.7|731
1646843700000|2022-03-09 16:35:00|9258.6|9256.2|9256.6|9255.1|9259.7|9257.5|9254.6|9253.1|632
1646844000000|2022-03-09 16:40:00|9256.4|9254.9|9256.6|9255.1|9262.1|9260.2|9254.7|9252.9|618
1646844300000|2022-03-09 16:45:00|9256.3|9254.8|9257.8|9256.3|9259.3|9257.8|9254.8|9253.3|631
1646844600000|2022-03-09 16:50:00|9257.9|9256.4|9262.9|9260.5|9264|9262.3|9255.5|9254|659
1646844900000|2022-03-09 16:55:00|9263|9260.6|9265.9|9264.4|9267.8|9265.5|9261.6|9259.5|640
1646845200000|2022-03-09 17:00:00|9265.6|9264.1|9264.6|9263.1|9267.3|9265.4|9263.4|9261.9|629
1646845500000|2022-03-09 17:05:00|9264.3|9262.8|9265.9|9263.5|9267.5|9265.6|9264|9262.5|529
1646845800000|2022-03-09 17:10:00|9265.8|9263.4|9266.5|9265|9267.6|9265.8|9265.2|9263.4|375
1646846100000|2022-03-09 17:15:00|9266.4|9264.9|9266.5|9265|9268.3|9266.6|9265.3|9263.8|512
1646846400000|2022-03-09 17:20:00|9267|9265.5|9265.2|9262.8|9269.2|9267.7|9263.1|9261.1|777
1646846700000|2022-03-09 17:25:00|9265.4|9263|9266.9|9265.4|9268|9266.4|9264.3|9262.8|727
1646847000000|2022-03-09 17:30:00|9267|9265.5|9263.7|9261.3|9268.5|9267|9262.3|9259.9|642
1646847300000|2022-03-09 17:35:00|9263.8|9261.4|9260.1|9257.7|9265.1|9263.1|9257.8|9256|843
1646847600000|2022-03-09 17:40:00|9260|9257.6|9261.7|9259.3|9262.4|9260.3|9258|9256.1|672
1646847900000|2022-03-09 17:45:00|9261.5|9259.1|9259.7|9258.2|9262.3|9260.7|9257.6|9255.9|698
1646848200000|2022-03-09 17:50:00|9259.8|9258.3|9259.6|9258.1|9260.1|9258.4|9255.3|9253.8|652
1646848500000|2022-03-09 17:55:00|9259.5|9258|9259.5|9258|9260.4|9258.5|9257.9|9256.4|477
1646848800000|2022-03-09 18:00:00|9259.6|9258.1|9260.4|9258.9|9263.7|9261.9|9257.8|9256.3|714
1646849100000|2022-03-09 18:05:00|9259.8|9258.3|9264.5|9263|9264.6|9263.1|9258.6|9256.6|634
1646849400000|2022-03-09 18:10:00|9264.4|9262.9|9263.2|9260.8|9265.7|9263.7|9262.5|9260.6|505
1646849700000|2022-03-09 18:15:00|9263|9260.6|9260.4|9258.9|9263.1|9261.6|9260.2|9258.7|331
1646850000000|2022-03-09 18:20:00|9260.2|9258.7|9262.4|9260.9|9263.7|9261.8|9258.4|9256.9|374
1646850300000|2022-03-09 18:25:00|9262.6|9261.1|9262.3|9260.8|9263.7|9262.2|9260.7|9259.2|356
1646850600000|2022-03-09 18:30:00|9262.2|9260.7|9261.4|9259.9|9262.6|9261|9261.2|9259.7|348
1646850900000|2022-03-09 18:35:00|9261.3|9259.8|9263.4|9261.9|9264.9|9263.4|9260.2|9258.3|484
1646851200000|2022-03-09 18:40:00|9263.5|9262|9266.8|9265.3|9267.4|9265.9|9263.4|9261.9|473
1646851500000|2022-03-09 18:45:00|9266.7|9265.2|9270.4|9268|9271|9269.2|9266.7|9265.2|507
1646851800000|2022-03-09 18:50:00|9270.5|9268.1|9271.3|9268.9|9271.5|9269.6|9269.1|9267.1|272
1646852100000|2022-03-09 18:55:00|9270.9|9269.4|9269.9|9268.4|9271|9269.5|9269.1|9267.2|377
1646852400000|2022-03-09 19:00:00|9270|9268.5|9271|9269.5|9272.5|9271|9269.6|9268.1|367
1646852700000|2022-03-09 19:05:00|9271.1|9269.6|9269.7|9268.2|9271.7|9270.2|9269.4|9267.9|251
1646853000000|2022-03-09 19:10:00|9269.8|9268.3|9267.4|9265.9|9270|9268.5|9266.7|9265.2|264
1646853300000|2022-03-09 19:15:00|9267.5|9266|9265.5|9264|9267.6|9266|9263.4|9261.9|427
1646853600000|2022-03-09 19:20:00|9265.6|9264.1|9266.8|9265.3|9267.9|9265.9|9265.5|9264|305
1646853900000|2022-03-09 19:25:00|9266.9|9265.4|9267.7|9266.2|9268.7|9266.9|9266.6|9265.1|256
1646854200000|2022-03-09 19:30:00|9267.6|9266.1|9268.3|9266.8|9268.5|9267|9266.8|9264.8|227
1646854500000|2022-03-09 19:35:00|9268.2|9266.7|9266|9264.5|9268.3|9266.7|9265.9|9264.2|282
1646854800000|2022-03-09 19:40:00|9266.2|9264.7|9263.9|9261.5|9266.3|9264.7|9263.3|9261.3|390
1646855100000|2022-03-09 19:45:00|9264|9261.6|9261.9|9260.4|9264.1|9262|9260.5|9258.5|444
1646855400000|2022-03-09 19:50:00|9262.1|9260.6|9265.2|9263.7|9265.5|9264|9260.8|9258.9|344
1646855700000|2022-03-09 19:55:00|9265.1|9263.6|9265.9|9263.5|9265.9|9263.9|9262.8|9261.3|386
1646856000000|2022-03-09 20:00:00|9266.1|9263.7|9265.7|9263.3|9266.2|9264.2|9261.6|9259.4|475
1646856300000|2022-03-09 20:05:00|9265.6|9263.2|9265.1|9262.7|9266.9|9264.5|9264.4|9262|429
1646856600000|2022-03-09 20:10:00|9264.9|9262.5|9265.7|9263.3|9266.2|9263.8|9263.1|9261.2|509
1646856900000|2022-03-09 20:15:00|9265.5|9263.1|9262.1|9259.7|9266.3|9263.9|9261.5|9259.2|502
1646857200000|2022-03-09 20:20:00|9261.9|9259.5|9262.4|9260|9263.6|9261.5|9261.1|9259.2|346
1646857500000|2022-03-09 20:25:00|9262.5|9260.1|9260.4|9258.9|9263.1|9260.7|9260.3|9258.3|330
1646857800000|2022-03-09 20:30:00|9260.9|9258.5|9260.3|9257.9|9262|9259.9|9259.7|9257.6|316
1646858100000|2022-03-09 20:35:00|9260.2|9257.8|9260.3|9258.8|9261.9|9260|9259.2|9257.2|230
1646858400000|2022-03-09 20:40:00|9260.7|9258.3|9262.4|9260|9262.7|9260.3|9259.1|9257.1|405
1646858700000|2022-03-09 20:45:00|9262.3|9259.9|9266.9|9264.5|9268.8|9266.6|9262.3|9259.9|596
1646859000000|2022-03-09 20:50:00|9266.7|9264.3|9263.8|9261.4|9268.6|9266.5|9263.1|9261.1|650
1646859300000|2022-03-09 20:55:00|9263.9|9261.5|9263.9|9262.4|9265.8|9263.7|9262.5|9260.6|505
1646859600000|2022-03-09 21:00:00|9264.3|9261.9|9266.6|9265.1|9268.6|9266.3|9264.3|9261.9|428
1646859900000|2022-03-09 21:05:00|9267.2|9264.8|9267.9|9265.5|9268.7|9266.3|9266.3|9264.4|220
1646860200000|2022-03-09 21:10:00|9267.8|9265.4|9267.2|9264.8|9268.3|9266.3|9267.1|9264.7|119
1646860500000|2022-03-09 21:15:00|9267.6|9264.6|9265.6|9263.2|9267.9|9265.2|9265.5|9263.1|292
1646860800000|2022-03-09 21:20:00|9266.1|9262.9|9266.1|9263.7|9266.9|9264.3|9265.5|9262.9|437
1646861100000|2022-03-09 21:25:00|9266.2|9263.8|9269.2|9265.6|9269.2|9266.2|9265.5|9263.3|363
1646861400000|2022-03-09 21:30:00|9268.5|9266.1|9270.1|9267.7|9270.7|9267.9|9266.4|9263.9|276
1646861700000|2022-03-09 21:35:00|9270|9267.6|9270|9267.6|9271.1|9267.7|9269.5|9266.6|171
1646862000000|2022-03-09 21:40:00|9270.1|9267.5|9269.8|9267.4|9270.4|9267.8|9268.6|9265.8|236
1646862300000|2022-03-09 21:45:00|9269.8|9267.4|9268.3|9265.9|9270.1|9267.7|9268.1|9265|200
1646862600000|2022-03-09 21:50:00|9268.4|9266|9267|9264.6|9268.9|9267|9266.8|9264.4|137
1646862900000|2022-03-09 21:55:00|9266.9|9264.5|9266.8|9261.8|9268.5|9264.9|9265|9261.8|413
1646863200000|2022-03-09 22:00:00|9266.7|9261.7|9267.1|9262.1|9267.7|9262.7|9264.9|9259.9|46
1646863500000|2022-03-09 22:05:00|9266.8|9261.8|9264.4|9259.4|9267.5|9262.5|9264.4|9259.4|70
1646863800000|2022-03-09 22:10:00|9264|9259|9264.3|9259.3|9265.8|9260.8|9264|9259|111
1646864100000|2022-03-09 22:15:00|9265.2|9260.2|9264.3|9259.3|9265.7|9260.7|9263.9|9258.9|99
1646864400000|2022-03-09 22:20:00|9263.9|9258.9|9264.4|9259.4|9265.5|9260.5|9263.1|9258.1|152
1646864700000|2022-03-09 22:25:00|9264.3|9259.3|9264.5|9259.5|9265.3|9260.3|9263.8|9258.8|134
1646865000000|2022-03-09 22:30:00|9263.9|9258.9|9268.5|9263.5|9271.5|9266.5|9263.3|9258.3|308
1646865300000|2022-03-09 22:35:00|9268.3|9263.3|9266.6|9261.6|9270.9|9265.9|9265.6|9260.6|396
1646865600000|2022-03-09 22:40:00|9266.8|9261.8|9268.4|9263.4|9268.7|9263.7|9265|9260|260
1646865900000|2022-03-09 22:45:00|9268.1|9263.1|9267.1|9262.1|9270|9265|9263.6|9258.6|339
1646866200000|2022-03-09 22:50:00|9267.9|9262.9|9268|9263|9270.1|9265.1|9265.2|9260.2|319
1646866500000|2022-03-09 22:55:00|9267.8|9262.8|9267.2|9262.2|9270.6|9265.6|9265|9260|229
1646866800000|2022-03-09 23:00:00|9267|9262|9268.8|9264.1|9269.9|9264.9|9265.6|9260.6|419
1646867100000|2022-03-09 23:05:00|9268.4|9264.5|9267.8|9264.8|9268.9|9265|9265.7|9262.3|310
1646867400000|2022-03-09 23:10:00|9267.9|9264.7|9264.7|9261.8|9268.4|9265.4|9264.1|9261.1|396
1646867700000|2022-03-09 23:15:00|9264.8|9261.7|9269|9266.6|9269.4|9266.8|9264.2|9261.7|234
1646868000000|2022-03-09 23:20:00|9269.1|9266.7|9269.7|9267.3|9270.1|9267.6|9267|9264.6|196
1646868300000|2022-03-09 23:25:00|9269.8|9267.4|9268.7|9266.3|9271|9268.6|9268|9265.9|201
1646868600000|2022-03-09 23:30:00|9268.8|9266.4|9267.3|9264.9|9268.8|9266.4|9267|9264.5|149
1646868900000|2022-03-09 23:35:00|9267.4|9265|9267.2|9264.8|9267.7|9265.6|9266.9|9264.5|117
1646869200000|2022-03-09 23:40:00|9267.4|9265|9267.1|9264.7|9267.7|9265.6|9266.7|9264.5|124
1646869500000|2022-03-09 23:45:00|9267|9264.6|9266.9|9265.4|9267.7|9265.8|9266.8|9264.6|91
1646869800000|2022-03-09 23:50:00|9267.1|9265.6|9266.1|9263.7|9267.7|9265.9|9265.5|9263.1|152
1646870100000|2022-03-09 23:55:00|9265.9|9263.5|9266.8|9264.4|9267.4|9265.5|9265.2|9262.9|117
1646870400000|2022-03-10 00:00:00|9266.9|9264.5|9268.2|9265.8|9268.3|9266.3|9266.7|9264.4|134
1646870700000|2022-03-10 00:05:00|9268.3|9265.9|9270|9268.5|9270.7|9268.7|9268.2|9265.9|141
1646871000000|2022-03-10 00:10:00|9269.9|9268.4|9274.8|9272.4|9274.9|9273.1|9269.5|9267.8|266
1646871300000|2022-03-10 00:15:00|9274.7|9272.3|9276.6|9274.2|9277.8|9275.4|9273.9|9272.1|272
1646871600000|2022-03-10 00:20:00|9276.5|9274.1|9276.9|9274.5|9277.2|9275|9275.2|9273|283
1646871900000|2022-03-10 00:25:00|9276.8|9274.4|9277.9|9275.5|9277.9|9275.5|9275.6|9273.5|236
1646872200000|2022-03-10 00:30:00|9277.8|9275.4|9277.9|9275.5|9278.2|9276.1|9276.6|9274.4|223
1646872500000|2022-03-10 00:35:00|9277.8|9275.4|9278.5|9276.1|9279|9276.8|9277.2|9274.9|183
1646872800000|2022-03-10 00:40:00|9278.6|9276.2|9278.2|9276.7|9279|9276.9|9277.7|9275.7|219
1646873100000|2022-03-10 00:45:00|9278.1|9276.6|9278.4|9276.9|9278.9|9277|9277.4|9275.7|238
1646873400000|2022-03-10 00:50:00|9278.3|9276.8|9276.3|9273.9|9278.4|9276.9|9275.1|9272.7|305
1646873700000|2022-03-10 00:55:00|9276.6|9274.2|9276.3|9273.9|9277.2|9275.2|9275.3|9273.1|300
1646874000000|2022-03-10 01:00:00|9276.4|9274|9276.5|9274.1|9277.6|9275.7|9275|9273.4|404
1646874300000|2022-03-10 01:05:00|9276.7|9274.3|9279|9276.6|9279|9277.2|9276.4|9274.3|378
1646874600000|2022-03-10 01:10:00|9279.2|9276.8|9282.4|9280.9|9282.8|9281.3|9278.6|9276.7|330
1646874900000|2022-03-10 01:15:00|9282.2|9280.7|9280.6|9279.1|9283.3|9281.6|9279|9276.6|276
1646875200000|2022-03-10 01:20:00|9280.7|9279.2|9280.7|9279.2|9283.1|9281.3|9280|9278|345
1646875500000|2022-03-10 01:25:00|9280.9|9279.4|9281.6|9280.1|9282.4|9280.4|9280.2|9278.2|288
1646875800000|2022-03-10 01:30:00|9281.5|9280|9281.5|9279.1|9282|9280.2|9279.7|9277.8|373
1646876100000|2022-03-10 01:35:00|9281.6|9279.2|9282.9|9280.5|9283.5|9281.6|9280.8|9278.9|410
1646876400000|2022-03-10 01:40:00|9283|9280.6|9284.4|9282.9|9285.1|9283.2|9282.2|9280.1|311
1646876700000|2022-03-10 01:45:00|9284.3|9282.8|9284.7|9282.3|9284.9|9283.4|9284|9282.2|214
1646877000000|2022-03-10 01:50:00|9284.4|9282|9282.1|9280.6|9284.8|9282.9|9282.1|9280.6|208
1646877300000|2022-03-10 01:55:00|9282.2|9280.7|9279.8|9278.3|9282.2|9280.7|9279.8|9278|186
1646877600000|2022-03-10 02:00:00|9279.9|9278.4|9281.6|9280.1|9282.9|9281.1|9279.7|9278|202
1646877900000|2022-03-10 02:05:00|9281.8|9280.3|9281.2|9278.8|9282.6|9281.1|9280.5|9278.5|192
1646878200000|2022-03-10 02:10:00|9281.1|9278.7|9281.8|9280.3|9283|9281|9280.5|9278.6|252
1646878500000|2022-03-10 02:15:00|9281.9|9280.4|9282.5|9281|9283.3|9281.5|9281.6|9279.6|216
1646878800000|2022-03-10 02:20:00|9282.4|9280.9|9282.6|9281.1|9283.6|9281.7|9281.4|9279.8|239
1646879100000|2022-03-10 02:25:00|9282.5|9281|9282.2|9280.7|9283.7|9281.9|9281.9|9280|174
1646879400000|2022-03-10 02:30:00|9282.3|9280.8|9279.1|9277.6|9282.6|9281|9279|9276.8|283
1646879700000|2022-03-10 02:35:00|9279.5|9277.1|9279.7|9278.2|9280.3|9278.6|9279.2|9277.1|207
1646880000000|2022-03-10 02:40:00|9279.8|9278.3|9278.9|9277.4|9280.2|9278.4|9278.7|9276.9|169
1646880300000|2022-03-10 02:45:00|9278.8|9277.3|9278.8|9277.3|9279.9|9278|9278.3|9276.3|202
1646880600000|2022-03-10 02:50:00|9278.9|9277.4|9278.9|9277.4|9279.3|9277.4|9278.1|9276.3|124
1646880900000|2022-03-10 02:55:00|9279|9277.5|9279.9|9278.4|9281|9279.1|9278.8|9277.3|325
1646881200000|2022-03-10 03:00:00|9279.8|9278.3|9281.6|9280.1|9282.3|9280.1|9278.8|9277.1|262
1646881500000|2022-03-10 03:05:00|9281.5|9280|9281.2|9279.7|9282.4|9280.5|9281.1|9279.6|179
1646881800000|2022-03-10 03:10:00|9281|9279.5|9280.7|9279.2|9282.2|9280.5|9279.6|9277.7|270
1646882100000|2022-03-10 03:15:00|9280.8|9279.3|9280.7|9279.2|9281.1|9279.5|9279.7|9278.1|204
1646882400000|2022-03-10 03:20:00|9280.6|9279.1|9281.5|9280|9282.2|9280.7|9280.6|9279.1|194
1646882700000|2022-03-10 03:25:00|9281.6|9280.1|9282.9|9281.4|9283|9281.5|9281.2|9279.6|190
1646883000000|2022-03-10 03:30:00|9282.8|9281.3|9283.7|9282.2|9284.6|9282.6|9282.8|9281.1|176
1646883300000|2022-03-10 03:35:00|9283.6|9282.1|9281.3|9279.8|9283.9|9282.4|9281.2|9279.4|215
1646883600000|2022-03-10 03:40:00|9281.2|9279.7|9279.7|9278.2|9282|9280|9279.5|9277.7|168
1646883900000|2022-03-10 03:45:00|9279.8|9278.3|9282.6|9281.1|9282.6|9281.1|9279.6|9278|285
1646884200000|2022-03-10 03:50:00|9282.7|9281.2|9280.8|9279.3|9283.6|9281.9|9280.3|9278.5|288
1646884500000|2022-03-10 03:55:00|9280.9|9279.4|9281.5|9280|9281.9|9280.2|9279.4|9277.8|213
1646884800000|2022-03-10 04:00:00|9281.6|9280.1|9280.9|9279.4|9281.6|9280.1|9279.4|9277.7|182
1646885100000|2022-03-10 04:05:00|9281|9279.5|9280.7|9279.2|9281.4|9279.9|9279.6|9278.1|142
1646885400000|2022-03-10 04:10:00|9280.6|9279.1|9281.5|9280|9281.7|9280.1|9279.4|9277.5|239
1646885700000|2022-03-10 04:15:00|9281.4|9279.9|9281.5|9280|9282.4|9280.3|9280.8|9279|183
1646886000000|2022-03-10 04:20:00|9282|9279.6|9281.1|9279.6|9282|9280.1|9279.7|9278.2|184
1646886300000|2022-03-10 04:25:00|9281.2|9279.7|9280.8|9279.3|9281.5|9280|9279.5|9278|217
1646886600000|2022-03-10 04:30:00|9280.9|9279.4|9279.9|9278.4|9281.9|9280|9279.4|9277.9|151
1646886900000|2022-03-10 04:35:00|9279.8|9278.3|9278.7|9277.2|9280.4|9278.9|9278.4|9276.7|200
1646887200000|2022-03-10 04:40:00|9278.8|9277.3|9278.7|9277.2|9280.3|9278.5|9278.5|9277|174
1646887500000|2022-03-10 04:45:00|9278.6|9277.1|9278.7|9277.2|9278.9|9277.3|9278|9276.2|165
1646887800000|2022-03-10 04:50:00|9278.8|9277.3|9279.3|9277.8|9280.2|9278.3|9278.6|9276.8|170
1646888100000|2022-03-10 04:55:00|9279.4|9277.9|9280.5|9278.1|9280.9|9278.8|9279|9277.2|227
1646888400000|2022-03-10 05:00:00|9280.4|9278|9280.6|9279.1|9280.9|9279.3|9279.1|9277.1|235
1646888700000|2022-03-10 05:05:00|9280.5|9279|9281.3|9279.8|9281.8|9280.1|9280.2|9278.3|140
1646889000000|2022-03-10 05:10:00|9281.4|9279.9|9281.8|9279.4|9282.4|9280.9|9280.6|9279.1|120
1646889300000|2022-03-10 05:15:00|9281.9|9279.5|9280.7|9279.2|9282.9|9281.1|9280.4|9278.4|163
1646889600000|2022-03-10 05:20:00|9280.6|9279.1|9279.9|9277.5|9281.2|9279.5|9279|9277|165
1646889900000|2022-03-10 05:25:00|9280|9277.6|9279.9|9278.4|9281.1|9279|9278.8|9276.8|208
1646890200000|2022-03-10 05:30:00|9279.8|9278.3|9279.5|9278|9280|9278.4|9277.9|9276|239
1646890500000|2022-03-10 05:35:00|9279.6|9278.1|9279.7|9278.2|9281.3|9279.2|9279.4|9277.6|188
1646890800000|2022-03-10 05:40:00|9279.6|9278.1|9280.5|9278.1|9280.8|9279.1|9279.3|9277.4|119
1646891100000|2022-03-10 05:45:00|9280.1|9278.6|9280.5|9279|9281.5|9279.6|9279.6|9277.8|168
1646891400000|2022-03-10 05:50:00|9280.4|9278.9|9279.6|9278.1|9281.5|9279.6|9279.2|9277.4|219
1646891700000|2022-03-10 05:55:00|9279.7|9278.2|9277.5|9275.1|9280.7|9278.9|9277.1|9274.9|237
1646892000000|2022-03-10 06:00:00|9277.6|9275.2|9277.9|9275.5|9279|9277|9276.9|9275|200
1646892300000|2022-03-10 06:05:00|9278|9275.6|9277|9274.6|9278.3|9276.4|9277|9274.6|273
1646892600000|2022-03-10 06:10:00|9277.1|9274.7|9275.8|9273.4|9277.2|9275.1|9275|9272.9|307
1646892900000|2022-03-10 06:15:00|9275.7|9273.3|9273.6|9271.2|9275.8|9273.8|9273.6|9271.2|240
1646893200000|2022-03-10 06:20:00|9273.8|9271.4|9273.2|9271.7|9274.8|9273|9273.1|9271.2|197
1646893500000|2022-03-10 06:25:00|9273|9271.5|9269.6|9267.2|9273.7|9271.9|9268.4|9266.2|340
1646893800000|2022-03-10 06:30:00|9269.7|9267.3|9268.9|9266.5|9270.4|9268.5|9267.6|9265.3|303
1646894100000|2022-03-10 06:35:00|9269|9266.6|9268.9|9266.5|9270.8|9268.8|9267.9|9265.7|405
1646894400000|2022-03-10 06:40:00|9269|9266.6|9269.3|9266.9|9270.8|9268.8|9268.2|9266.3|285
1646894700000|2022-03-10 06:45:00|9269.2|9266.8|9270|9268.5|9270.8|9268.9|9268|9265.9|250
1646895000000|2022-03-10 06:50:00|9270.1|9268.6|9268.5|9267|9271.6|9269.7|9268.2|9266|255
1646895300000|2022-03-10 06:55:00|9268.9|9266.5|9266|9264.5|9269.2|9267.4|9265|9263.1|300
1646895600000|2022-03-10 07:00:00|9265.8|9264.3|9269.5|9268|9270|9268.5|9265.7|9264.2|372
1646895900000|2022-03-10 07:05:00|9269.4|9267.9|9272.4|9270|9273.3|9271|9269.4|9267.9|352
1646896200000|2022-03-10 07:10:00|9272.3|9269.9|9268.8|9267.3|9273.1|9271.2|9268|9266.1|453
1646896500000|2022-03-10 07:15:00|9268.7|9267.2|9270.1|9268.6|9271.8|9270.2|9268.7|9267.2|395
1646896800000|2022-03-10 07:20:00|9270.2|9268.7|9272.7|9271.2|9273.2|9271.4|9270.1|9268.6|322
1646897100000|2022-03-10 07:25:00|9272.8|9271.3|9271.7|9270.2|9274|9272.4|9271.3|9269.3|360
1646897400000|2022-03-10 07:30:00|9271.9|9270.4|9271.4|9269.9|9272.7|9270.8|9270.9|9268.9|224
1646897700000|2022-03-10 07:35:00|9271.2|9269.7|9270.4|9268.9|9272.3|9270.3|9269.7|9268.2|319
1646898000000|2022-03-10 07:40:00|9270.3|9268.8|9273.1|9271.6|9273.5|9271.9|9269|9267.5|389
1646898300000|2022-03-10 07:45:00|9273.2|9271.7|9273.3|9270.9|9275.2|9273.4|9272|9270.3|310
1646898600000|2022-03-10 07:50:00|9272.9|9271.4|9273.4|9271.9|9275.5|9273.5|9272.6|9270.9|365
1646898900000|2022-03-10 07:55:00|9273.3|9271.8|9273.7|9272.2|9274.1|9272.6|9270.3|9268.8|434
1646899200000|2022-03-10 08:00:00|9273.6|9272.1|9270.8|9268.4|9277|9275.5|9270|9268.4|770
1646899500000|2022-03-10 08:05:00|9270.3|9268.8|9272.4|9270.9|9274.4|9272.9|9270.2|9268.7|486
1646899800000|2022-03-10 08:10:00|9272.6|9271.1|9277.7|9276.2|9277.7|9276.2|9272.3|9270.8|485
1646900100000|2022-03-10 08:15:00|9277.6|9276.1|9276.4|9274.9|9278.6|9276.9|9275.8|9274|512
1646900400000|2022-03-10 08:20:00|9276.3|9274.8|9274.6|9273.1|9277.9|9275.9|9273.1|9271|642
1646900700000|2022-03-10 08:25:00|9274.7|9273.2|9272.9|9271.4|9276.7|9274.8|9271.7|9270.2|674
1646901000000|2022-03-10 08:30:00|9273|9271.5|9270.9|9269.4|9273.7|9272.2|9270.4|9268.7|468
1646901300000|2022-03-10 08:35:00|9271|9269.5|9272.9|9270.5|9272.9|9271.3|9269.6|9267.6|581
1646901600000|2022-03-10 08:40:00|9272.2|9270.7|9270.2|9268.7|9272.9|9270.9|9270.1|9268.1|641
1646901900000|2022-03-10 08:45:00|9270.3|9268.8|9269.4|9267.9|9271.4|9269.3|9267.3|9265.4|552
1646902200000|2022-03-10 08:50:00|9269.3|9267.8|9272.5|9271|9273|9271.3|9268.9|9267.3|579
1646902500000|2022-03-10 08:55:00|9272.6|9271.1|9272|9270.5|9275.6|9274|9270.4|9268.4|651
1646902800000|2022-03-10 09:00:00|9271.9|9270.4|9269.3|9266.9|9272.7|9271.2|9259.7|9257.2|1395
1646903100000|2022-03-10 09:05:00|9269.2|9266.8|9270|9267.6|9272.8|9270.8|9267.3|9265.4|898
1646903400000|2022-03-10 09:10:00|9269.8|9267.4|9269.9|9267.5|9272.8|9270.8|9268.8|9266.6|798
1646903700000|2022-03-10 09:15:00|9269.8|9267.4|9271.1|9269.6|9272.4|9270.5|9269.2|9267.2|620
1646904000000|2022-03-10 09:20:00|9271.2|9269.7|9271.8|9270.3|9272.5|9270.8|9269.9|9268.2|468
1646904300000|2022-03-10 09:25:00|9271.9|9270.4|9268.8|9266.4|9271.9|9270.4|9267.5|9265.4|579
1646904600000|2022-03-10 09:30:00|9268.7|9266.3|9270.5|9269|9271.8|9269.9|9266.7|9264.7|537
1646904900000|2022-03-10 09:35:00|9270.6|9269.1|9268.8|9267.3|9274.8|9273.3|9268.8|9266.8|520
1646905200000|2022-03-10 09:40:00|9269|9267.5|9270.1|9268.6|9271.4|9269.9|9268|9266.5|559
1646905500000|2022-03-10 09:45:00|9270.2|9268.7|9267.3|9265.8|9271.5|9269.6|9267.3|9265.5|411
1646905800000|2022-03-10 09:50:00|9267.1|9265.6|9272.4|9270|9273.3|9270.9|9265.9|9264.4|717
1646906100000|2022-03-10 09:55:00|9272.5|9270.1|9269|9267.5|9273.4|9271|9266|9263.5|1146
1646906400000|2022-03-10 10:00:00|9268.9|9267.4|9270.8|9268.4|9276.3|9274.1|9268.6|9266.6|1033
1646906700000|2022-03-10 10:05:00|9270.4|9268.9|9276.7|9275.2|9277.6|9276.1|9270.4|9268.9|870
1646907000000|2022-03-10 10:10:00|9276.8|9275.3|9276.8|9275.3|9278.9|9277.1|9276.4|9274.6|729
1646907300000|2022-03-10 10:15:00|9276.7|9275.2|9273.2|9270.8|9276.9|9275.3|9271.6|9269.7|780
1646907600000|2022-03-10 10:20:00|9273.1|9270.7|9273.2|9271.7|9273.3|9271.7|9270|9268|491
1646907900000|2022-03-10 10:25:00|9273.3|9271.8|9274|9272.5|9276.2|9274.7|9272.6|9271|450
1646908200000|2022-03-10 10:30:00|9273.9|9272.4|9274.6|9273.1|9275|9273.4|9270.9|9269.3|614
1646908500000|2022-03-10 10:35:00|9275|9272.6|9276|9274.5|9277|9275.5|9273.4|9271.6|611
1646908800000|2022-03-10 10:40:00|9276.1|9274.6|9274.5|9273|9277|9275.5|9274.2|9272.4|512
1646909100000|2022-03-10 10:45:00|9274.9|9273.4|9270.8|9269.3|9275.8|9273.8|9269.8|9268.1|584
1646909400000|2022-03-10 10:50:00|9271.2|9268.8|9267.3|9264.9|9271.6|9269.6|9266.8|9264.8|429
1646909700000|2022-03-10 10:55:00|9267.5|9265.1|9263.6|9261.2|9267.7|9265.3|9262.8|9260.4|655
1646910000000|2022-03-10 11:00:00|9263.7|9261.3|9264.2|9261.8|9265.9|9263.7|9262.6|9260.4|775
1646910300000|2022-03-10 11:05:00|9264.3|9261.9|9266.8|9264.4|9268.2|9266.1|9263|9261|745
1646910600000|2022-03-10 11:10:00|9266.7|9264.3|9264.5|9263|9267.4|9265.5|9262.7|9260.6|753
1646910900000|2022-03-10 11:15:00|9264.6|9263.1|9262.4|9260.9|9265|9263.1|9260.6|9258.6|575
1646911200000|2022-03-10 11:20:00|9262.3|9260.8|9260.6|9259.1|9264.6|9262.9|9259.1|9257.1|567
1646911500000|2022-03-10 11:25:00|9260.5|9259|9259.4|9257.9|9262.3|9260.4|9259.1|9257.2|579
1646911800000|2022-03-10 11:30:00|9259.6|9258.1|9258.8|9257.3|9259.9|9258.4|9256.8|9254.9|472
1646912100000|2022-03-10 11:35:00|9258.7|9257.2|9256.8|9255.3|9259.1|9257.6|9256.7|9255|382
1646912400000|2022-03-10 11:40:00|9256.7|9255.2|9258.5|9257|9259.4|9257.7|9256.4|9254.7|327
1646912700000|2022-03-10 11:45:00|9258.4|9256.9|9263.2|9261.7|9263.5|9262|9256.8|9255.3|522
1646913000000|2022-03-10 11:50:00|9263.3|9261.8|9265.2|9263.7|9265.9|9264.4|9262.1|9260.6|458
1646913300000|2022-03-10 11:55:00|9265|9263.5|9269.2|9267.7|9270.6|9269|9264.5|9263|436
1646913600000|2022-03-10 12:00:00|9269.3|9267.8|9272.1|9270.6|9272.1|9270.6|9268.6|9267.1|507
1646913900000|2022-03-10 12:05:00|9272|9270.5|9269.9|9267.5|9273.5|9272|9268.8|9267|617
1646914200000|2022-03-10 12:10:00|9270|9267.6|9268.9|9267.4|9272.2|9270.7|9268.8|9266.9|450
1646914500000|2022-03-10 12:15:00|9268.4|9266.9|9269.2|9267.7|9271.1|9269.2|9267.6|9266.1|412
1646914800000|2022-03-10 12:20:00|9269.1|9267.6|9267.4|9265.9|9269.5|9268|9265.6|9264.1|361
1646915100000|2022-03-10 12:25:00|9267.5|9266|9269.1|9267.6|9269.6|9268.1|9266.6|9265.1|337
1646915400000|2022-03-10 12:30:00|9269|9267.5|9273.9|9272.4|9274|9272.5|9268.8|9267.1|482
1646915700000|2022-03-10 12:35:00|9274|9272.5|9271.9|9270.4|9274.9|9273.4|9271.7|9269.9|474
1646916000000|2022-03-10 12:40:00|9271.8|9270.3|9274.8|9272.2|9276.1|9273.3|9271.2|9269.3|573
1646916300000|2022-03-10 12:45:00|9275|9271.3|9266.5|9264.1|9279.2|9276.2|9261.4|9258.9|1199
1646916600000|2022-03-10 12:50:00|9266.1|9263.7|9261|9258.6|9272.9|9270.5|9258.7|9256.3|931
1646916900000|2022-03-10 12:55:00|9260.8|9258.4|9262.3|9259.9|9269.1|9266.7|9259.6|9257.6|818
1646917200000|2022-03-10 13:00:00|9261.9|9260.4|9260.2|9258.7|9262.6|9260.8|9257.3|9255.5|853
1646917500000|2022-03-10 13:05:00|9260.1|9258.6|9259.6|9257.2|9263.8|9261.7|9257.5|9255.6|696
1646917800000|2022-03-10 13:10:00|9259.1|9257.6|9266.3|9263.9|9267|9265.2|9256|9254.1|776
1646918100000|2022-03-10 13:15:00|9265.7|9264.2|9273.4|9271.9|9274.2|9271.9|9265.7|9264.1|700
1646918400000|2022-03-10 13:20:00|9274.1|9271.7|9278.2|9275.8|9278.5|9276.1|9271.6|9269.6|606
1646918700000|2022-03-10 13:25:00|9278.4|9276|9275.5|9270.5|9280|9277.9|9274|9269|643
1646919000000|2022-03-10 13:30:00|9275.4|9270.4|9265.7|9263.3|9277.9|9272.9|9264.9|9262.9|934
1646919300000|2022-03-10 13:35:00|9265.5|9263.1|9269.8|9267.4|9273.4|9271|9262.3|9259.9|923
1646919600000|2022-03-10 13:40:00|9269.6|9267.2|9276.8|9274.4|9281|9279|9268.4|9266|753
1646919900000|2022-03-10 13:45:00|9276.7|9274.3|9272.1|9269.7|9277|9274.9|9267.8|9265.6|725
1646920200000|2022-03-10 13:50:00|9272.2|9269.8|9274.7|9272.3|9279.5|9277.1|9271.4|9269|748
1646920500000|2022-03-10 13:55:00|9274.6|9272.2|9302.7|9300.3|9304|9301.6|9274.3|9271.9|950
1646920800000|2022-03-10 14:00:00|9303|9300.6|9301.9|9299.5|9310.6|9308.1|9295.9|9293.5|790
1646921100000|2022-03-10 14:05:00|9302|9299.6|9293.7|9291.3|9302.1|9299.7|9292.4|9290|630
1646921400000|2022-03-10 14:10:00|9293.6|9291.2|9297.6|9295.2|9303.4|9301|9293.1|9290.7|661
1646921700000|2022-03-10 14:15:00|9297.8|9295.4|9300.2|9297.8|9302.9|9300.5|9293.7|9291.3|671
1646922000000|2022-03-10 14:20:00|9300.3|9297.9|9303.7|9301.3|9306.7|9304.5|9299.2|9297|579
1646922300000|2022-03-10 14:25:00|9303.8|9301.4|9306.3|9303.9|9306.5|9304.1|9299.8|9297.4|655
1646922600000|2022-03-10 14:30:00|9306.4|9304|9303.4|9301|9306.7|9304.4|9300.9|9298.5|712
1646922900000|2022-03-10 14:35:00|9303|9300.6|9299.9|9297.5|9305.7|9303.9|9299.8|9297.4|691
1646923200000|2022-03-10 14:40:00|9299.7|9298.2|9301.1|9298.7|9306.7|9304.5|9299.7|9297.6|643
1646923500000|2022-03-10 14:45:00|9301.2|9298.8|9295.9|9293.5|9302.3|9299.7|9292.3|9290.4|595
1646923800000|2022-03-10 14:50:00|9295.8|9293.4|9299.4|9297|9300.3|9297.9|9293.8|9291.4|551
1646924100000|2022-03-10 14:55:00|9299.6|9297.2|9304|9302.5|9307|9305|9299.5|9297.1|579
1646924400000|2022-03-10 15:00:00|9304.4|9302|9305.1|9303.6|9308.3|9306.8|9300.7|9298.1|924
1646924700000|2022-03-10 15:05:00|9305|9303.5|9302.4|9300|9305.3|9303.5|9300.3|9298|785
1646925000000|2022-03-10 15:10:00|9302.5|9300.1|9298.5|9297|9304|9301.9|9298.4|9296.4|724
1646925300000|2022-03-10 15:15:00|9298.9|9296.5|9292.2|9289.8|9299|9296.9|9291.7|9289.5|799
1646925600000|2022-03-10 15:20:00|9292.3|9289.9|9288.8|9286.4|9293.5|9292|9288.4|9286.2|514
1646925900000|2022-03-10 15:25:00|9288.4|9286.9|9291.7|9289.3|9294.3|9292.3|9286.9|9284.5|888
1646926200000|2022-03-10 15:30:00|9291.3|9289.8|9296.5|9295|9297.5|9295.1|9288.3|9286.4|906
1646926500000|2022-03-10 15:35:00|9297|9295.5|9285.7|9283.3|9298|9296.1|9284.9|9282.8|935
1646926800000|2022-03-10 15:40:00|9286.1|9284.2|9282|9279.6|9286.9|9285|9280.7|9278.8|751
1646927100000|2022-03-10 15:45:00|9281.9|9279.5|9277.2|9274.8|9282.2|9280.4|9276.5|9274.5|713
1646927400000|2022-03-10 15:50:00|9277.4|9275|9275|9273.5|9278.2|9276.2|9271.9|9270.4|798
1646927700000|2022-03-10 15:55:00|9274.9|9273.4|9274.4|9272.9|9282.6|9280.4|9274.3|9272.3|780
1646928000000|2022-03-10 16:00:00|9274.3|9272.8|9271.8|9270.3|9276.6|9275.1|9270.3|9268.3|742
1646928300000|2022-03-10 16:05:00|9271.9|9270.4|9284.2|9282.7|9284.7|9282.8|9271.5|9270|709
1646928600000|2022-03-10 16:10:00|9284.3|9281.9|9283.4|9281|9287.8|9285.6|9282.3|9280.2|608
1646928900000|2022-03-10 16:15:00|9283.5|9281.1|9287.4|9285.9|9291.1|9289.6|9283.2|9281|573
1646929200000|2022-03-10 16:20:00|9287.3|9285.8|9288.4|9286.9|9290.2|9288.7|9285.7|9284.2|462
1646929500000|2022-03-10 16:25:00|9288.3|9286.8|9295.4|9293.9|9295.7|9294.2|9288.3|9286.7|578
1646929800000|2022-03-10 16:30:00|9295.5|9294|9290.2|9288.7|9295.7|9294.2|9287.9|9286.4|568
1646930100000|2022-03-10 16:35:00|9290.1|9288.6|9294.2|9292.7|9295.4|9293.9|9289|9287.5|536
1646930400000|2022-03-10 16:40:00|9294.3|9292.8|9292.9|9291.4|9296|9294.3|9291.7|9290|429
1646930700000|2022-03-10 16:45:00|9294|9292.5|9293.8|9292.3|9295.5|9294|9293.4|9291.5|378
1646931000000|2022-03-10 16:50:00|9293.9|9292.4|9295.1|9293.6|9296.8|9295|9291.7|9290.2|577
1646931300000|2022-03-10 16:55:00|9294.9|9293.4|9295|9293.5|9298.2|9296.7|9294.2|9292.7|422
1646931600000|2022-03-10 17:00:00|9294.9|9293.4|9295.5|9293.1|9296|9294.5|9293.7|9292.2|453
1646931900000|2022-03-10 17:05:00|9295|9293.5|9295.6|9294.1|9297|9295.5|9294.9|9293.2|395
1646932200000|2022-03-10 17:10:00|9295.4|9293.9|9300.1|9298.6|9302.1|9300.6|9295.4|9293.5|579
1646932500000|2022-03-10 17:15:00|9300.3|9297.9|9303.3|9301.8|9304.3|9302.3|9298.9|9297.4|471
1646932800000|2022-03-10 17:20:00|9303.5|9302|9304.1|9302.6|9305.4|9303.4|9301.9|9300.3|600
1646933100000|2022-03-10 17:25:00|9304|9302.5|9301.5|9300|9305.1|9303.4|9301.3|9299.3|484
1646933400000|2022-03-10 17:30:00|9301.6|9300.1|9302.9|9300.5|9303.2|9301.3|9301|9299|480
1646933700000|2022-03-10 17:35:00|9303|9300.6|9304.1|9302.6|9304.3|9302.8|9302.2|9300.3|409
1646934000000|2022-03-10 17:40:00|9304.2|9302.7|9304.2|9302.7|9305.4|9303.5|9303.2|9301.4|402
1646934300000|2022-03-10 17:45:00|9304.3|9302.8|9304.5|9303|9305.1|9303.6|9303.6|9302.1|308
1646934600000|2022-03-10 17:50:00|9304.6|9303.1|9303.1|9301.6|9305.8|9303.9|9303.1|9301.1|317
1646934900000|2022-03-10 17:55:00|9303.2|9301.7|9305.4|9303.9|9306.4|9304.5|9303|9301|360
1646935200000|2022-03-10 18:00:00|9305.3|9303.8|9304.8|9302.4|9305.9|9304.4|9302.1|9300.6|475
1646935500000|2022-03-10 18:05:00|9304.7|9302.3|9305.1|9303.6|9305.4|9303.8|9303.5|9302|345
1646935800000|2022-03-10 18:10:00|9305|9303.5|9304.8|9303.3|9305.6|9304.1|9303.7|9302.1|272
1646936100000|2022-03-10 18:15:00|9304.9|9303.4|9305.7|9304.2|9305.7|9304.2|9302.5|9301|232
1646936400000|2022-03-10 18:20:00|9305.6|9304.1|9305.1|9303.6|9305.8|9304.3|9303.8|9302.3|352
1646936700000|2022-03-10 18:25:00|9305.2|9303.7|9302.9|9301.4|9305.6|9304.1|9302.4|9300.7|366
1646937000000|2022-03-10 18:30:00|9302.8|9301.3|9304|9302.5|9304.5|9303|9302.8|9301.3|353
1646937300000|2022-03-10 18:35:00|9304.1|9302.6|9304.9|9303.4|9305.4|9303.9|9303.9|9302.4|334
1646937600000|2022-03-10 18:40:00|9305|9303.5|9305.1|9303.6|9305.6|9304.1|9304.7|9303.2|243
1646937900000|2022-03-10 18:45:00|9305.2|9303.7|9304.1|9302.6|9306.1|9304.2|9303.8|9302.3|250
1646938200000|2022-03-10 18:50:00|9304.2|9302.7|9303.7|9302.2|9304.2|9302.7|9302.2|9300.7|305
1646938500000|2022-03-10 18:55:00|9303.6|9302.1|9304.1|9302.6|9304.7|9303.2|9303.2|9301.7|317
1646938800000|2022-03-10 19:00:00|9304.2|9302.7|9301.5|9300|9304.5|9302.9|9301.2|9299.7|332
1646939100000|2022-03-10 19:05:00|9301.4|9299.9|9301.2|9299.7|9301.7|9300.2|9300.1|9298.6|272
1646939400000|2022-03-10 19:10:00|9301.3|9299.8|9302.4|9300.9|9302.7|9301.2|9301|9299.5|263
1646939700000|2022-03-10 19:15:00|9302.3|9300.8|9302.7|9301.2|9303.5|9302|9301.4|9299.9|316
1646940000000|2022-03-10 19:20:00|9302.8|9301.3|9302.3|9300.8|9303.3|9301.8|9302.1|9300.6|310
1646940300000|2022-03-10 19:25:00|9302.4|9300.9|9303.2|9301.7|9303.6|9301.8|9301.4|9299.9|359
1646940600000|2022-03-10 19:30:00|9303.3|9301.8|9300.8|9299.3|9304.3|9302.8|9300.6|9299.1|300
1646940900000|2022-03-10 19:35:00|9300.7|9299.2|9301.2|9299.7|9301.9|9300.4|9300.4|9298.9|351
1646941200000|2022-03-10 19:40:00|9301.1|9299.6|9302.9|9301.4|9304.2|9302.7|9300.7|9299.2|342
1646941500000|2022-03-10 19:45:00|9302.8|9301.3|9302.6|9301.1|9303.7|9302.2|9302.2|9300.7|271
1646941800000|2022-03-10 19:50:00|9302.3|9300.8|9301.6|9300.1|9302.8|9301.3|9301.2|9299.7|257
1646942100000|2022-03-10 19:55:00|9301.5|9300|9302.9|9301.4|9303.5|9301.8|9301.3|9299.3|312
1646942400000|2022-03-10 20:00:00|9303|9301.5|9302.2|9300.7|9303.7|9302.1|9301.9|9300.1|374
1646942700000|2022-03-10 20:05:00|9302.1|9300.6|9301.5|9300|9302.6|9301.1|9300.6|9299.1|328
1646943000000|2022-03-10 20:10:00|9301.6|9300.1|9303.8|9301.4|9304|9301.9|9301.3|9299.8|278
1646943300000|2022-03-10 20:15:00|9303.1|9301.6|9304.3|9301.9|9305.3|9303.1|9303.1|9301|377
1646943600000|2022-03-10 20:20:00|9304.2|9301.8|9301.2|9299.7|9304.4|9302.4|9300.8|9299.3|342
1646943900000|2022-03-10 20:25:00|9301.3|9299.8|9302.7|9301.2|9304.4|9302.7|9301.2|9299.7|286
1646944200000|2022-03-10 20:30:00|9302.6|9301.1|9303.3|9301.8|9303.4|9301.9|9301.8|9300.3|308
1646944500000|2022-03-10 20:35:00|9303.2|9301.7|9304.2|9302.7|9304.5|9303|9303|9301.5|286
1646944800000|2022-03-10 20:40:00|9304.1|9302.6|9304|9302.5|9304.5|9302.8|9303.6|9301.7|194
1646945100000|2022-03-10 20:45:00|9304.1|9302.6|9304.2|9302.7|9306|9304.1|9303.2|9301.2|271
1646945400000|2022-03-10 20:50:00|9304.1|9302.6|9303.3|9301.8|9304.3|9302.7|9303|9301.3|169
1646945700000|2022-03-10 20:55:00|9303.2|9301.7|9307.1|9304.7|9307.1|9305.3|9303.2|9301.7|347
1646946000000|2022-03-10 21:00:00|9307.5|9305.1|9307.4|9305.9|9309|9306.9|9306.5|9304.5|284
1646946300000|2022-03-10 21:05:00|9307.5|9306|9306.7|9305.2|9307.9|9306.4|9306.5|9305|110
1646946600000|2022-03-10 21:10:00|9306.6|9305.1|9305.7|9304.2|9306.6|9305.1|9305.6|9303.9|145
1646946900000|2022-03-10 21:15:00|9305.8|9304.3|9306.2|9303.8|9306.2|9304.6|9305|9303.5|106
1646947200000|2022-03-10 21:20:00|9306.1|9303.7|9306.3|9304.8|9306.7|9305|9305.4|9303.5|105
1646947500000|2022-03-10 21:25:00|9306.5|9305|9308.2|9305.8|9309|9306.9|9305.6|9303.6|189
1646947800000|2022-03-10 21:30:00|9308.1|9305.7|9306.4|9304|9308.3|9306.3|9306.2|9303.8|145
1646948100000|2022-03-10 21:35:00|9306.5|9304.1|9304.8|9302.4|9306.6|9304.7|9303.8|9301.6|117
1646948400000|2022-03-10 21:40:00|9304.7|9302.3|9304.4|9302|9304.8|9302.6|9303.8|9301.8|75
1646948700000|2022-03-10 21:45:00|9304.3|9301.9|9303.7|9301.3|9304.8|9302.4|9303.4|9301|136
1646949000000|2022-03-10 21:50:00|9303.8|9301.4|9304|9301.6|9305.3|9302.9|9303.8|9301.4|112
1646949300000|2022-03-10 21:55:00|9304.1|9301.7|9301.2|9296.2|9305.4|9301.9|9300.7|9295.7|390
1646949600000|2022-03-10 22:00:00|9300.6|9295.6|9301|9296|9301.5|9296.5|9298.2|9293.2|53
1646949900000|2022-03-10 22:05:00|9301.2|9296.2|9302.2|9297.2|9304.1|9299.1|9300.1|9295.1|57
1646950200000|2022-03-10 22:10:00|9301.6|9296.6|9303.6|9298.6|9304.5|9299.5|9301.2|9296.2|140
1646950500000|2022-03-10 22:15:00|9303.1|9298.1|9303|9298|9304.2|9299.2|9301|9296|111
1646950800000|2022-03-10 22:20:00|9302.9|9297.9|9300.5|9295.5|9303.8|9298.8|9297|9292|123
1646951100000|2022-03-10 22:25:00|9300.2|9295.2|9300.3|9295.3|9304.9|9299.9|9300.1|9295.1|98
1646951400000|2022-03-10 22:30:00|9300.7|9295.7|9301.7|9296.7|9305|9300|9300.4|9295.4|239
1646951700000|2022-03-10 22:35:00|9301.8|9296.8|9302.3|9297.3|9304.9|9299.9|9299.3|9294.3|195
1646952000000|2022-03-10 22:40:00|9301.8|9296.8|9303.5|9298.5|9304.8|9299.8|9300.1|9295.1|216
1646952300000|2022-03-10 22:45:00|9304|9299|9302.2|9297.2|9304.1|9299.1|9300|9295|269
1646952600000|2022-03-10 22:50:00|9301.8|9296.8|9302.3|9297.3|9303.1|9298.1|9300.9|9295.9|195
1646952900000|2022-03-10 22:55:00|9302.2|9297.2|9300.1|9295.1|9303.5|9298.5|9299.4|9294.4|225
1646953200000|2022-03-10 23:00:00|9300.9|9295.9|9304.8|9301|9306|9301.6|9300.3|9295.3|609
1646953500000|2022-03-10 23:05:00|9304.6|9301.2|9301.8|9298.9|9305.5|9301.6|9301.2|9298|333
1646953800000|2022-03-10 23:10:00|9301.7|9299|9301|9297.4|9302.3|9299.3|9300.3|9296.7|225
1646954100000|2022-03-10 23:15:00|9300.7|9296.7|9299.7|9297.3|9300.7|9298.1|9299.7|9296.7|140
1646954400000|2022-03-10 23:20:00|9300.1|9297.7|9299.6|9297.2|9300.7|9298.2|9299.3|9296.8|128
1646954700000|2022-03-10 23:25:00|9299.8|9297.4|9299.8|9297.4|9300.1|9297.8|9299.1|9296.8|132
1646955000000|2022-03-10 23:30:00|9300.2|9297.6|9299.1|9296.7|9300.7|9298.3|9298.9|9296.4|281
1646955300000|2022-03-10 23:35:00|9299|9296.6|9298.4|9296|9299.8|9297.4|9298|9295.6|190
1646955600000|2022-03-10 23:40:00|9298.3|9295.9|9298.2|9295.8|9298.8|9296.4|9297.7|9295.3|249
1646955900000|2022-03-10 23:45:00|9298|9295.6|9297.3|9294.9|9298.7|9296.3|9296.5|9294.1|340
1646956200000|2022-03-10 23:50:00|9297.4|9295|9295.9|9293.5|9297.4|9295.1|9295.5|9292.7|197
1646956500000|2022-03-10 23:55:00|9296|9293.6|9295.7|9293.3|9296.1|9293.7|9294.4|9292|289
1646956800000|2022-03-11 00:00:00|9295.8|9293.4|9294.3|9291.9|9295.9|9293.5|9292|9289.7|344
1646957100000|2022-03-11 00:05:00|9294.4|9292|9294.1|9291.7|9294.4|9292.8|9291.7|9289.5|193
1646957400000|2022-03-11 00:10:00|9294.4|9292|9294.1|9291.7|9295.1|9292.7|9293.8|9291.5|186
1646957700000|2022-03-11 00:15:00|9294|9291.6|9293.3|9290.9|9295.1|9293|9291.9|9289.5|192
1646958000000|2022-03-11 00:20:00|9293.6|9291.2|9294.2|9292.7|9294.8|9292.8|9293.6|9291.2|106
1646958300000|2022-03-11 00:25:00|9294.1|9292.6|9296.6|9294.2|9296.6|9294.2|9293.9|9291.8|88
1646958600000|2022-03-11 00:30:00|9296.5|9294.1|9297.1|9294.7|9298|9295.6|9295.9|9293.5|212
1646958900000|2022-03-11 00:35:00|9297.2|9294.8|9298.2|9296.7|9298.7|9296.7|9296.8|9294.3|175
1646959200000|2022-03-11 00:40:00|9298.3|9296.8|9299.7|9298.2|9301|9298.6|9298.1|9296.2|179
1646959500000|2022-03-11 00:45:00|9299.9|9298.4|9299.6|9298.1|9300.7|9298.8|9299.3|9297.1|150
1646959800000|2022-03-11 00:50:00|9299.7|9298.2|9301.4|9299|9301.8|9299.6|9299.6|9297.7|227
1646960100000|2022-03-11 00:55:00|9302|9299.6|9304.4|9302.9|9304.9|9303|9301.8|9299.6|293
1646960400000|2022-03-11 01:00:00|9304.3|9302.8|9305.7|9303.3|9307.3|9304.9|9303.6|9301.8|272
1646960700000|2022-03-11 01:05:00|9305.6|9303.2|9305.7|9303.3|9306.4|9304|9304.4|9302.6|189
1646961000000|2022-03-11 01:10:00|9305.6|9303.2|9305.5|9303.1|9306.4|9304.3|9304.5|9302.2|220
1646961300000|2022-03-11 01:15:00|9305.6|9303.2|9305.2|9302.8|9306.3|9304.1|9304.7|9302.3|194
1646961600000|2022-03-11 01:20:00|9305.3|9302.9|9307.7|9305.3|9307.7|9305.6|9305|9302.6|235
1646961900000|2022-03-11 01:25:00|9307.6|9305.2|9305.8|9303.4|9309.3|9306.9|9305.4|9303.2|304
1646962200000|2022-03-11 01:30:00|9306|9303.6|9305.5|9303.1|9306.6|9304.5|9303.1|9300.7|354
1646962500000|2022-03-11 01:35:00|9305.6|9303.2|9304.7|9302.3|9305.9|9303.5|9304.2|9301.8|318
1646962800000|2022-03-11 01:40:00|9304.8|9302.4|9303.7|9302.2|9306.7|9304.6|9303.7|9301.9|443
1646963100000|2022-03-11 01:45:00|9304|9302.5|9304.1|9301.7|9304.8|9302.7|9302.8|9300.8|293
1646963400000|2022-03-11 01:50:00|9304.2|9301.8|9305.2|9302.8|9305.3|9303.3|9303|9301.1|213
1646963700000|2022-03-11 01:55:00|9305.3|9302.9|9306.1|9303.7|9306.3|9304.3|9304|9301.8|185
1646964000000|2022-03-11 02:00:00|9306.2|9303.8|9303|9301.5|9306.2|9304.1|9303|9301.1|261
1646964300000|2022-03-11 02:05:00|9303.1|9301.6|9301.5|9299.1|9304.1|9301.7|9300.9|9298.6|279
1646964600000|2022-03-11 02:10:00|9301.4|9299|9300|9297.6|9301.6|9299.2|9299.4|9297.4|225
1646964900000|2022-03-11 02:15:00|9300.1|9297.7|9299.5|9298|9300.2|9298.1|9299|9297.1|183
1646965200000|2022-03-11 02:20:00|9299.6|9298.1|9302|9300.5|9302.5|9300.5|9298.9|9297.2|287
1646965500000|2022-03-11 02:25:00|9302.2|9300.7|9300.9|9299.4|9302.9|9301|9300.8|9298.9|298
1646965800000|2022-03-11 02:30:00|9301|9299.5|9299.4|9297.9|9302|9299.8|9299|9297.2|329
1646966100000|2022-03-11 02:35:00|9299.3|9297.8|9300.8|9298.4|9301.5|9299.1|9299.3|9297.4|246
1646966400000|2022-03-11 02:40:00|9300.7|9298.3|9299.7|9298.2|9301.6|9299.4|9299.5|9297.5|251
1646966700000|2022-03-11 02:45:00|9299.6|9298.1|9300|9298.5|9301.5|9299.5|9299.6|9297.6|188
1646967000000|2022-03-11 02:50:00|9300.1|9298.6|9301.3|9299.8|9302|9300.2|9300.1|9298.5|186
1646967300000|2022-03-11 02:55:00|9301.2|9299.7|9302.5|9300.1|9302.7|9300.5|9300.6|9298.7|202
1646967600000|2022-03-11 03:00:00|9302.6|9300.2|9302.5|9300.1|9302.8|9301|9300.7|9298.7|255
1646967900000|2022-03-11 03:05:00|9302.6|9300.2|9302.3|9300.8|9303.5|9301.4|9302|9300|235
1646968200000|2022-03-11 03:10:00|9302.4|9300.9|9303.7|9302.2|9304.2|9302.2|9302.3|9300.3|214
1646968500000|2022-03-11 03:15:00|9303.8|9302.3|9302.3|9300.8|9304.1|9302.3|9302.2|9300.2|168
1646968800000|2022-03-11 03:20:00|9302.7|9300.3|9302.7|9301.2|9303.3|9301.4|9302|9300.1|144
1646969100000|2022-03-11 03:25:00|9302.6|9301.1|9301.4|9299|9302.8|9301.3|9300.8|9298.8|198
1646969400000|2022-03-11 03:30:00|9301.3|9298.9|9301.1|9299.6|9301.8|9299.9|9299.8|9298|269
1646969700000|2022-03-11 03:35:00|9301|9299.5|9299.4|9297.9|9301.5|9299.6|9299|9297.3|221
1646970000000|2022-03-11 03:40:00|9299.3|9297.8|9301.9|9300.4|9302.5|9300.6|9298.9|9297.4|257
1646970300000|2022-03-11 03:45:00|9302|9300.5|9301.6|9300.1|9302.5|9300.9|9300.2|9298|273
1646970600000|2022-03-11 03:50:00|9301.5|9300|9301.7|9299.3|9302.7|9300.7|9300.8|9299.1|208
1646970900000|2022-03-11 03:55:00|9301.3|9299.8|9301.6|9299.2|9302.3|9300.3|9300.4|9298.4|217
1646971200000|2022-03-11 04:00:00|9301.7|9299.3|9302.2|9299.8|9303.2|9301.4|9301.2|9299.2|215
1646971500000|2022-03-11 04:05:00|9302.1|9299.7|9300.9|9299.4|9302.4|9300.4|9300|9298.1|185
1646971800000|2022-03-11 04:10:00|9301|9299.5|9300.9|9299.4|9301.7|9299.9|9300.6|9298.8|156
1646972100000|2022-03-11 04:15:00|9301|9299.5|9300.2|9298.7|9301.7|9300.2|9300|9297.9|257
1646972400000|2022-03-11 04:20:00|9300.3|9298.8|9299.3|9297.8|9301.3|9299.4|9299|9297.1|265
1646972700000|2022-03-11 04:25:00|9299.2|9297.7|9299.1|9297.6|9300.8|9298.9|9298.7|9297|222
1646973000000|2022-03-11 04:30:00|9299|9297.5|9297|9295.5|9299.8|9297.9|9297|9295.1|290
1646973300000|2022-03-11 04:35:00|9297.1|9295.6|9296.4|9294.9|9297.4|9295.6|9296.2|9293.9|204
1646973600000|2022-03-11 04:40:00|9296.5|9295|9296.6|9295.1|9298.2|9296.2|9296.2|9293.8|275
1646973900000|2022-03-11 04:45:00|9296.5|9295|9298|9296.5|9298.6|9297.1|9296.5|9294.5|231
1646974200000|2022-03-11 04:50:00|9297.9|9296.4|9299.5|9297.1|9300.4|9298.5|9297.9|9296.4|211
1646974500000|2022-03-11 04:55:00|9299.6|9297.2|9302.8|9301.3|9302.8|9301.3|9299.1|9297.2|192
1646974800000|2022-03-11 05:00:00|9302.7|9301.2|9302.3|9299.9|9304.8|9303|9301.1|9299.6|280
1646975100000|2022-03-11 05:05:00|9302.4|9300|9303.5|9301.1|9303.7|9301.6|9301.2|9299.4|246
1646975400000|2022-03-11 05:10:00|9303.6|9301.2|9305.5|9304|9306.6|9304.7|9302.6|9300.6|335
1646975700000|2022-03-11 05:15:00|9305.6|9304.1|9307.5|9306|9308.3|9306.3|9305.5|9303.4|236
1646976000000|2022-03-11 05:20:00|9307.4|9305.9|9308.5|9307|9309.5|9308|9307.3|9305.5|308
1646976300000|2022-03-11 05:25:00|9308.4|9306.9|9309.6|9308.1|9309.6|9308.1|9308.2|9306.1|231
1646976600000|2022-03-11 05:30:00|9309.8|9308.3|9309.4|9307.9|9310.5|9308.9|9308.4|9306.5|369
1646976900000|2022-03-11 05:35:00|9309.5|9308|9305.2|9303.7|9310.2|9308.2|9305.2|9303.7|432
1646977200000|2022-03-11 05:40:00|9305.3|9303.8|9305.6|9304.1|9306.7|9304.8|9304.3|9302.3|297
1646977500000|2022-03-11 05:45:00|9305.7|9304.2|9308.1|9305.7|9308.2|9306.2|9305.7|9303.9|247
1646977800000|2022-03-11 05:50:00|9307.7|9306.2|9306.9|9305.4|9309.2|9306.9|9306.9|9304.9|271
1646978100000|2022-03-11 05:55:00|9306.8|9305.3|9307.5|9306|9308.7|9306.3|9306.2|9304.1|391
1646978400000|2022-03-11 06:00:00|9307.6|9306.1|9308.7|9306.3|9309.6|9307.6|9307.2|9305.3|471
1646978700000|2022-03-11 06:05:00|9308.8|9306.4|9309.9|9307.5|9310.3|9308.5|9308.5|9306.4|415
1646979000000|2022-03-11 06:10:00|9310.1|9307.7|9307.3|9304.9|9310.1|9308.1|9307|9304.8|249
1646979300000|2022-03-11 06:15:00|9307.4|9305|9308.3|9306.8|9308.8|9306.8|9305.6|9303.6|369
1646979600000|2022-03-11 06:20:00|9308.2|9306.7|9304.8|9303.3|9308.4|9306.7|9304.5|9302.7|229
1646979900000|2022-03-11 06:25:00|9304.9|9303.4|9305.3|9302.9|9305.8|9303.7|9303.7|9302|325
1646980200000|2022-03-11 06:30:00|9305.4|9303|9306.5|9305|9307.5|9305.4|9304.7|9302.7|332
1646980500000|2022-03-11 06:35:00|9306.4|9304.9|9308.4|9306|9309.3|9307.1|9305.9|9304.1|445
1646980800000|2022-03-11 06:40:00|9308.5|9306.1|9307|9305.5|9309.2|9307.3|9306.7|9304.8|260
1646981100000|2022-03-11 06:45:00|9306.9|9305.4|9307.9|9306.4|9308.2|9306.4|9305.8|9303.8|286
1646981400000|2022-03-11 06:50:00|9308|9306.5|9307.1|9305.6|9309.2|9307.3|9305.9|9304|299
1646981700000|2022-03-11 06:55:00|9307.2|9305.7|9306.8|9304.4|9309.1|9307|9306.5|9304|312
1646982000000|2022-03-11 07:00:00|9307|9304.6|9308.2|9306.7|9308.9|9306.9|9304.6|9303.1|510
1646982300000|2022-03-11 07:05:00|9308.1|9306.6|9308.6|9307.1|9309.9|9308|9307.2|9305.4|489
1646982600000|2022-03-11 07:10:00|9308.5|9307|9309.7|9308.2|9310.6|9308.6|9308.1|9306.3|331
1646982900000|2022-03-11 07:15:00|9309.8|9308.3|9308.5|9307|9309.9|9308.4|9308|9306.5|445
1646983200000|2022-03-11 07:20:00|9308.4|9306.9|9310.9|9309.4|9311.5|9310|9308.2|9306.3|424
1646983500000|2022-03-11 07:25:00|9311|9309.5|9308.8|9307.3|9311.4|9309.9|9307.3|9305.6|425
1646983800000|2022-03-11 07:30:00|9308.9|9307.4|9297.1|9295.6|9309.8|9308.3|9297|9294.6|501
1646984100000|2022-03-11 07:35:00|9297.6|9295.2|9300.1|9297.7|9301|9299|9296.1|9293.5|458
1646984400000|2022-03-11 07:40:00|9300|9297.6|9298.6|9296.2|9300|9298.2|9296|9294.2|375
1646984700000|2022-03-11 07:45:00|9299|9296.6|9303.6|9302.1|9304|9302.2|9297.8|9296.1|426
1646985000000|2022-03-11 07:50:00|9303.7|9302.2|9300.8|9299.3|9303.9|9302.4|9298.6|9296.7|426
1646985300000|2022-03-11 07:55:00|9300.7|9299.2|9305|9303.5|9307.3|9305.5|9298.9|9297.1|555
1646985600000|2022-03-11 08:00:00|9305.1|9303.6|9306.1|9303.7|9307.9|9306|9301.9|9299.5|703
1646985900000|2022-03-11 08:05:00|9305.7|9304.2|9311.8|9309.4|9313.1|9311|9305.2|9303.7|745
1646986200000|2022-03-11 08:10:00|9311.7|9309.3|9312.4|9310|9313.8|9311.9|9310.3|9308.4|637
1646986500000|2022-03-11 08:15:00|9312.3|9309.9|9308.1|9306.6|9312.5|9310.5|9306.7|9305.2|639
1646986800000|2022-03-11 08:20:00|9308.2|9306.7|9300.2|9297.8|9308.2|9306.7|9299|9297.1|647
1646987100000|2022-03-11 08:25:00|9300.1|9297.7|9302.9|9301.4|9304.2|9302.4|9299.2|9297.7|701
1646987400000|2022-03-11 08:30:00|9303.1|9301.6|9307.1|9305.6|9308.8|9306.9|9301.9|9300|596
1646987700000|2022-03-11 08:35:00|9307.5|9306|9312.9|9310.5|9313.5|9311.4|9306|9304.5|602
1646988000000|2022-03-11 08:40:00|9312.8|9310.4|9314.6|9312.2|9315.1|9313.2|9311.2|9309.3|628
1646988300000|2022-03-11 08:45:00|9314.3|9312.8|9318.4|9316|9319.4|9317.4|9313.2|9311.2|649
1646988600000|2022-03-11 08:50:00|9318.3|9315.9|9318.5|9316.1|9320|9317.9|9316.4|9314.4|580
1646988900000|2022-03-11 08:55:00|9318.6|9316.2|9318.6|9317.1|9320.3|9318.3|9317.6|9315.5|420
1646989200000|2022-03-11 09:00:00|9318.7|9317.2|9319.5|9318|9320.8|9318.9|9316.9|9315.2|577
1646989500000|2022-03-11 09:05:00|9319.4|9317.9|9319.9|9317.5|9320.5|9318.8|9318|9316.1|469
1646989800000|2022-03-11 09:10:00|9319.8|9317.4|9316.8|9315.3|9321.1|9319.2|9316.5|9315|444
1646990100000|2022-03-11 09:15:00|9316.9|9315.4|9315.7|9314.2|9317.9|9316.2|9312.5|9310.9|474
1646990400000|2022-03-11 09:20:00|9315.9|9314.4|9312.8|9311.3|9316|9314.5|9312.3|9310.8|398
1646990700000|2022-03-11 09:25:00|9312.7|9311.2|9318.5|9317|9318.9|9317|9311.6|9310.1|384
1646991000000|2022-03-11 09:30:00|9318.4|9316.9|9320.3|9318.8|9321|9319.5|9318.2|9316.2|377
1646991300000|2022-03-11 09:35:00|9320.4|9318.9|9318.3|9316.8|9321.8|9320|9318.1|9316.6|447
1646991600000|2022-03-11 09:40:00|9318.4|9316.9|9315.5|9314|9319|9317.1|9315.2|9313.4|517
1646991900000|2022-03-11 09:45:00|9315.6|9314.1|9316.9|9315.4|9319.7|9317.8|9315.6|9314.1|560
1646992200000|2022-03-11 09:50:00|9317|9315.5|9315.7|9314.2|9317.4|9315.8|9313.3|9311.8|445
1646992500000|2022-03-11 09:55:00|9315.9|9314.4|9319.2|9317.7|9319.9|9318|9315.4|9313.3|502
1646992800000|2022-03-11 10:00:00|9319.6|9317.2|9318.3|9315.9|9320.8|9318.7|9316.1|9314.3|617
1646993100000|2022-03-11 10:05:00|9317.9|9316.4|9314.1|9312.6|9318.7|9316.8|9314|9312.3|403
1646993400000|2022-03-11 10:10:00|9314.2|9312.7|9313.9|9311.5|9317.2|9315.2|9312.8|9311.1|422
1646993700000|2022-03-11 10:15:00|9313.5|9312|9313|9310.6|9314.2|9312.5|9311.5|9310|425
1646994000000|2022-03-11 10:20:00|9312.6|9311.1|9303.5|9301.1|9313.5|9311.5|9302.7|9300.3|507
1646994300000|2022-03-11 10:25:00|9303.6|9301.2|9300.9|9299.4|9303.6|9302|9300.7|9298.9|457
1646994600000|2022-03-11 10:30:00|9300.3|9298.8|9297.8|9296.3|9301.5|9300|9296.2|9294.4|429
1646994900000|2022-03-11 10:35:00|9297.9|9296.4|9301.6|9300.1|9302.3|9300.6|9297.5|9295.6|473
1646995200000|2022-03-11 10:40:00|9301.5|9300|9302.5|9300.1|9303|9301.1|9300.1|9298.1|504
1646995500000|2022-03-11 10:45:00|9302.6|9300.2|9302.2|9300.7|9302.8|9300.9|9300.5|9298.6|304
1646995800000|2022-03-11 10:50:00|9302.1|9300.6|9306.2|9303.8|9306.9|9305.1|9302.1|9300.4|415
1646996100000|2022-03-11 10:55:00|9306.1|9303.7|9305.2|9303.7|9306.2|9304.4|9302.6|9300.7|364
1646996400000|2022-03-11 11:00:00|9305.3|9303.8|9303.7|9301.3|9306.9|9305.1|9302.9|9300.8|498
1646996700000|2022-03-11 11:05:00|9303.6|9301.2|9304.2|9301.8|9306.2|9304.3|9302.6|9300.7|518
1646997000000|2022-03-11 11:10:00|9304.1|9301.7|9306.5|9305|9307.6|9305.6|9303|9300.9|336
1646997300000|2022-03-11 11:15:00|9307|9304.6|9308.3|9306.8|9309.9|9307.7|9306.3|9304.2|405
1646997600000|2022-03-11 11:20:00|9308.7|9306.1|9308.6|9306.2|9313.2|9310.8|9304.7|9302.3|763
1646997900000|2022-03-11 11:25:00|9308|9306.5|9314.7|9312.3|9317.5|9315.1|9302.9|9300.5|1641
1646998200000|2022-03-11 11:30:00|9314.6|9312.2|9308.1|9306.6|9316|9313.6|9306.5|9305|1281
1646998500000|2022-03-11 11:35:00|9308|9306.5|9316.5|9314.1|9317.8|9315.9|9308|9306.1|1196
1646998800000|2022-03-11 11:40:00|9316.6|9314.2|9315.3|9313.8|9318.6|9316.7|9314|9312|1087
1646999100000|2022-03-11 11:45:00|9315.1|9313.6|9312.2|9310.7|9316.3|9314.6|9312.2|9310|1074
1646999400000|2022-03-11 11:50:00|9312.1|9310.6|9315.9|9314.4|9317|9315.5|9311.2|9309.4|934
1646999700000|2022-03-11 11:55:00|9315.8|9314.3|9317.5|9315.1|9318.7|9316.7|9314.6|9312.6|573
1647000000000|2022-03-11 12:00:00|9317.6|9315.2|9315.3|9313.8|9317.9|9315.8|9315.1|9313.4|445
1647000300000|2022-03-11 12:05:00|9315.2|9313.7|9313.6|9311.2|9315.9|9314.1|9312.1|9310.1|723
1647000600000|2022-03-11 12:10:00|9313.7|9311.3|9312|9310.5|9314|9312.1|9311.3|9309.4|719
1647000900000|2022-03-11 12:15:00|9312.1|9310.6|9315.7|9314.2|9317.4|9315|9311.2|9309.1|690
1647001200000|2022-03-11 12:20:00|9315.8|9314.3|9316.4|9314|9317.1|9315.2|9314.3|9312.2|583
1647001500000|2022-03-11 12:25:00|9316|9314.5|9316.1|9313.7|9317.8|9315.9|9315.1|9313.5|596
1647001800000|2022-03-11 12:30:00|9316|9313.6|9315.2|9313.7|9317.3|9315.4|9313.6|9311.6|574
1647002100000|2022-03-11 12:35:00|9315.3|9313.8|9313.8|9311.4|9317.3|9315|9313|9311|472
1647002400000|2022-03-11 12:40:00|9313.7|9311.3|9313.8|9312.3|9314.7|9313.1|9312.2|9310.5|430
1647002700000|2022-03-11 12:45:00|9313.9|9312.4|9316.5|9315|9317.1|9315.2|9312|9310|577
1647003000000|2022-03-11 12:50:00|9316.3|9314.8|9317.8|9316.3|9319.6|9317.7|9315.8|9313.7|606
1647003300000|2022-03-11 12:55:00|9317.7|9316.2|9313.9|9311.5|9321|9319.5|9313.4|9311.4|894
1647003600000|2022-03-11 13:00:00|9314.1|9311.7|9311|9309.5|9315.2|9313|9310.6|9308.8|780
1647003900000|2022-03-11 13:05:00|9311.1|9309.6|9309|9307.5|9311.6|9310.1|9308.7|9306.7|666
1647004200000|2022-03-11 13:10:00|9309.2|9307.7|9309.3|9307.8|9311.2|9309.4|9307.1|9305.6|728
1647004500000|2022-03-11 13:15:00|9309.4|9307.9|9308.2|9306.7|9311.4|9309.9|9307.1|9305.5|708
1647004800000|2022-03-11 13:20:00|9308.1|9306.6|9307.6|9306.1|9309.2|9307.4|9306.8|9305.2|552
1647005100000|2022-03-11 13:25:00|9307.5|9306|9312.7|9310.3|9313.1|9311|9307.2|9305.6|404
1647005400000|2022-03-11 13:30:00|9311.8|9309.8|9310.8|9309.3|9313.8|9312.3|9308.2|9306.3|720
1647005700000|2022-03-11 13:35:00|9310.7|9309.2|9312.2|9309.8|9313.7|9311.7|9309.8|9307.7|645
1647006000000|2022-03-11 13:40:00|9312.1|9309.7|9317|9314.6|9317.5|9315.7|9311.7|9309.4|586
1647006300000|2022-03-11 13:45:00|9317.1|9314.7|9312.5|9311|9317.8|9315.8|9312.4|9310.5|695
1647006600000|2022-03-11 13:50:00|9312.3|9310.8|9316.1|9314.6|9317.3|9315.4|9312.3|9310.8|521
1647006900000|2022-03-11 13:55:00|9315.9|9314.4|9315.2|9313.7|9319|9317|9315.1|9313.2|435
1647007200000|2022-03-11 14:00:00|9315.1|9313.6|9317.2|9315.7|9317.3|9315.8|9313.2|9311.7|432
1647007500000|2022-03-11 14:05:00|9317.1|9315.6|9318.6|9317.1|9320.8|9319|9317.1|9315.6|491
1647007800000|2022-03-11 14:10:00|9318.7|9317.2|9320.2|9318.7|9320.6|9319.1|9318.4|9316.9|509
1647008100000|2022-03-11 14:15:00|9320.1|9318.6|9320|9318.5|9321|9319.3|9318.4|9316.9|522
1647008400000|2022-03-11 14:20:00|9319.9|9318.4|9320.4|9318.9|9321.2|9319.4|9319|9317.4|483
1647008700000|2022-03-11 14:25:00|9320.3|9318.8|9321.5|9320|9322.2|9320.6|9318.4|9316.9|540
1647009000000|2022-03-11 14:30:00|9321.4|9319.9|9321.3|9319.8|9322.7|9321|9320.3|9318.8|481
1647009300000|2022-03-11 14:35:00|9321.2|9319.7|9324.7|9323.2|9325.6|9324|9320|9318.5|691
1647009600000|2022-03-11 14:40:00|9324.6|9323.1|9321.7|9320.2|9324.7|9323.2|9321.5|9319.9|722
1647009900000|2022-03-11 14:45:00|9321.8|9320.3|9323.6|9322.1|9324.4|9322.6|9321.8|9320.3|567
1647010200000|2022-03-11 14:50:00|9323.7|9322.2|9320.3|9318.8|9324.5|9322.9|9320|9318.1|437
1647010500000|2022-03-11 14:55:00|9320.2|9318.7|9322|9317.2|9322|9319.7|9317.8|9315.7|447
1647010800000|2022-03-11 15:00:00|9320.8|9318.4|9322.6|9321.1|9323.6|9321.8|9319|9316.7|690
1647011100000|2022-03-11 15:05:00|9322.5|9321|9325.1|9323.6|9326.3|9324.8|9321.1|9319.6|633
1647011400000|2022-03-11 15:10:00|9324.8|9323.3|9322.1|9320.6|9326.5|9325|9321.5|9320|718
1647011700000|2022-03-11 15:15:00|9322|9320.5|9323.8|9322.3|9326.8|9325|9321|9319.1|597
1647012000000|2022-03-11 15:20:00|9323.9|9322.4|9324.2|9322.7|9325.8|9324.3|9322.9|9321.4|509
1647012300000|2022-03-11 15:25:00|9324.1|9322.6|9324.7|9323.2|9326|9324.5|9322.7|9321.2|514
1647012600000|2022-03-11 15:30:00|9324.9|9323.4|9323.8|9322.3|9326.6|9325.1|9323.7|9322.2|479
1647012900000|2022-03-11 15:35:00|9323.9|9322.4|9327.6|9326.1|9327.8|9326.3|9321.7|9320.2|513
1647013200000|2022-03-11 15:40:00|9327.7|9326.2|9329.8|9328.3|9330.1|9328.6|9327.1|9325.6|457
1647013500000|2022-03-11 15:45:00|9329.9|9328.4|9330|9328.5|9330.1|9328.6|9325.6|9324.1|559
1647013800000|2022-03-11 15:50:00|9329.9|9328.4|9326.6|9325.1|9330.3|9328.8|9325.7|9324.2|606
1647014100000|2022-03-11 15:55:00|9326.7|9325.2|9330.4|9328.9|9331.7|9329.7|9325.5|9324|823
1647014400000|2022-03-11 16:00:00|9330.3|9328.8|9329.3|9327.8|9331.4|9329.6|9326.5|9324.6|758
1647014700000|2022-03-11 16:05:00|9329.4|9327.9|9332.7|9331.2|9332.8|9331.3|9328.2|9326.2|467
1647015000000|2022-03-11 16:10:00|9332.5|9331|9332.9|9331.4|9334.3|9332.5|9329.1|9327.2|696
1647015300000|2022-03-11 16:15:00|9333|9331.5|9333.2|9330.8|9334.1|9331.9|9330.9|9329|614
1647015600000|2022-03-11 16:20:00|9333.3|9330.9|9333.8|9332.3|9334.9|9332.9|9332.9|9330.8|419
1647015900000|2022-03-11 16:25:00|9333.7|9332.2|9337.2|9334.8|9337.7|9335.5|9331.8|9330.3|534
1647016200000|2022-03-11 16:30:00|9336.5|9335|9333|9330.6|9337.7|9335.8|9332.3|9330.3|552
1647016500000|2022-03-11 16:35:00|9332.7|9331.2|9333.6|9332.1|9335.4|9333.3|9331.2|9329.3|653
1647016800000|2022-03-11 16:40:00|9333.7|9332.2|9334.4|9332.9|9337.6|9335.7|9333.3|9331.6|708
1647017100000|2022-03-11 16:45:00|9334.5|9333|9332.7|9331.2|9335.2|9333.7|9331.5|9330|649
1647017400000|2022-03-11 16:50:00|9332.8|9331.3|9331.9|9329.5|9334.1|9332.2|9330.6|9328.3|653
1647017700000|2022-03-11 16:55:00|9332|9329.6|9327.5|9326|9332|9329.8|9327.1|9325.5|597
1647018000000|2022-03-11 17:00:00|9327.6|9326.1|9331.9|9330.4|9333.9|9332.3|9327.3|9325.3|577
1647018300000|2022-03-11 17:05:00|9332|9330.5|9335.1|9333.6|9335.6|9333.7|9331.9|9330|547
1647018600000|2022-03-11 17:10:00|9335.6|9333.2|9338.6|9336.2|9339.7|9337.8|9333.3|9331.3|630
1647018900000|2022-03-11 17:15:00|9338.7|9336.3|9340.6|9339.1|9341.4|9339.9|9338.5|9336.2|486
1647019200000|2022-03-11 17:20:00|9340.7|9339.2|9344.7|9343.2|9345.2|9343.6|9339.1|9337.6|448
1647019500000|2022-03-11 17:25:00|9344.6|9343.1|9345.2|9342.8|9348.1|9346.4|9344.4|9342.8|499
1647019800000|2022-03-11 17:30:00|9345.1|9342.7|9347|9345.5|9347.9|9346.4|9343.7|9341.7|414
1647020100000|2022-03-11 17:35:00|9347.1|9345.6|9341.9|9340.4|9347.1|9345.6|9341.8|9340.3|442
1647020400000|2022-03-11 17:40:00|9342.1|9340.6|9341.5|9340|9343.2|9341.4|9340.2|9338.2|377
1647020700000|2022-03-11 17:45:00|9341.6|9340.1|9340.1|9337.7|9342.5|9340.9|9339.2|9337.3|393
1647021000000|2022-03-11 17:50:00|9340.2|9337.8|9338.3|9336.8|9341.9|9340.1|9338.3|9336.8|389
1647021300000|2022-03-11 17:55:00|9338.4|9336.9|9341.7|9339.3|9342.7|9341.2|9338.3|9336.8|367
1647021600000|2022-03-11 18:00:00|9341.2|9339.7|9339.9|9338.4|9341.5|9340|9338.3|9336.8|360
1647021900000|2022-03-11 18:05:00|9339.7|9338.2|9341.2|9338.8|9341.4|9339.2|9337.9|9336.4|405
1647022200000|2022-03-11 18:10:00|9341.1|9338.7|9338.6|9337.1|9342.4|9340.6|9338.3|9336.4|388
1647022500000|2022-03-11 18:15:00|9338.7|9337.2|9340.1|9338.6|9340.1|9338.6|9334.7|9333.2|426
1647022800000|2022-03-11 18:20:00|9340|9338.5|9340.4|9338.9|9340.6|9339.1|9339.5|9338|311
1647023100000|2022-03-11 18:25:00|9340.2|9338.7|9340.3|9338.8|9340.8|9339.3|9339.8|9338.3|318
1647023400000|2022-03-11 18:30:00|9340.2|9338.7|9339.9|9338.4|9340.7|9339.2|9339.2|9337.7|269
1647023700000|2022-03-11 18:35:00|9340|9338.5|9342.3|9340.8|9342.7|9341.2|9339.5|9338|289
1647024000000|2022-03-11 18:40:00|9342.2|9340.7|9345|9343.5|9346.4|9344.9|9342.2|9340.7|322
1647024300000|2022-03-11 18:45:00|9345.1|9343.6|9344.8|9343.3|9345.4|9343.6|9343.1|9341.1|311
1647024600000|2022-03-11 18:50:00|9344.9|9343.4|9347.9|9346.4|9348.2|9346.7|9344.6|9343.1|361
1647024900000|2022-03-11 18:55:00|9348|9346.5|9346.2|9344.7|9348|9346.5|9345|9343|375
1647025200000|2022-03-11 19:00:00|9346.3|9344.8|9348.4|9346.9|9348.9|9347.4|9345.2|9343.7|291
1647025500000|2022-03-11 19:05:00|9348.5|9347|9349.7|9348.2|9349.8|9348.3|9348.4|9346.9|216
1647025800000|2022-03-11 19:10:00|9349.5|9348|9349|9347.5|9349.7|9348.2|9347.3|9345.8|301
1647026100000|2022-03-11 19:15:00|9348.9|9347.4|9345.7|9344.2|9349|9347.5|9344.7|9343.2|396
1647026400000|2022-03-11 19:20:00|9345.8|9344.3|9345.2|9343.7|9346.2|9344.7|9344.3|9342.4|388
1647026700000|2022-03-11 19:25:00|9345.4|9343.9|9343.6|9342.1|9346|9344.1|9342.5|9340.5|373
1647027000000|2022-03-11 19:30:00|9343.7|9342.2|9343.5|9342|9344.7|9343.2|9341.6|9339.9|294
1647027300000|2022-03-11 19:35:00|9343.4|9341.9|9344.6|9343.1|9344.7|9343.2|9343.1|9341.2|258
1647027600000|2022-03-11 19:40:00|9344.4|9342.9|9345.8|9344.3|9346.7|9344.8|9344.4|9342.9|276
1647027900000|2022-03-11 19:45:00|9345.9|9344.4|9349.2|9347.7|9349.7|9347.9|9345.6|9343.9|336
1647028200000|2022-03-11 19:50:00|9349.3|9347.8|9349.7|9348.2|9350.2|9348.5|9348.6|9346.9|253
1647028500000|2022-03-11 19:55:00|9349.6|9348.1|9350|9348.5|9351|9349|9348.9|9347.4|364
1647028800000|2022-03-11 20:00:00|9349.9|9348.4|9349.5|9347.1|9350|9348.4|9347.3|9345.4|355
1647029100000|2022-03-11 20:05:00|9349.6|9347.2|9349.5|9348|9350.5|9348.7|9348.8|9346.7|350
1647029400000|2022-03-11 20:10:00|9349.6|9348.1|9349.4|9347|9350.5|9348.5|9349|9347|271
1647029700000|2022-03-11 20:15:00|9349.5|9347.1|9350.5|9348.1|9350.7|9348.3|9348.3|9346.4|337
1647030000000|2022-03-11 20:20:00|9350.6|9348.2|9350.7|9348.3|9351.2|9349.1|9349.8|9347.8|274
1647030300000|2022-03-11 20:25:00|9350.8|9348.4|9350.5|9348.1|9350.9|9348.9|9349.5|9347.2|236
1647030600000|2022-03-11 20:30:00|9350.4|9348|9349.7|9348.2|9350.7|9349.1|9349.7|9348|210
1647030900000|2022-03-11 20:35:00|9349.8|9348.3|9348.6|9346.2|9349.8|9348.3|9348.1|9345.8|393
1647031200000|2022-03-11 20:40:00|9348.7|9346.3|9349.4|9347|9350.3|9348.3|9348.1|9346|270
1647031500000|2022-03-11 20:45:00|9348.7|9347.2|9348.4|9346.9|9349.7|9347.9|9348|9346|308
1647031800000|2022-03-11 20:50:00|9348.5|9347|9349.1|9346.7|9349.7|9347.6|9347.8|9346|408
1647032100000|2022-03-11 20:55:00|9349|9346.6|9349.4|9347.9|9349.7|9347.9|9348.6|9346.2|320
1647032400000|2022-03-11 21:00:00|9349.8|9347.4|9349.7|9347.3|9351|9349|9348.8|9346.7|235
1647032700000|2022-03-11 21:05:00|9349.6|9347.2|9348.5|9346.1|9350.5|9348.1|9348.1|9345.9|241
1647033000000|2022-03-11 21:10:00|9348.4|9346|9345.9|9343.5|9348.5|9346.1|9345.7|9343.3|272
1647033300000|2022-03-11 21:15:00|9345.8|9343.4|9347.3|9344.9|9347.5|9345.1|9344.7|9342.3|211
1647033600000|2022-03-11 21:20:00|9347.4|9345|9347.6|9345.2|9347.9|9345.6|9346.9|9344.6|128
1647033900000|2022-03-11 21:25:00|9347.5|9345.1|9347.7|9345.3|9348.2|9346.1|9346.6|9344.4|192
1647034200000|2022-03-11 21:30:00|9347.8|9345.4|9347.8|9345.4|9348.1|9345.7|9347.1|9344.7|142
1647034500000|2022-03-11 21:35:00|9347.7|9345.3|9349.5|9347.1|9350.3|9347.9|9347.7|9345.3|173
1647034800000|2022-03-11 21:40:00|9349.4|9347|9350.2|9347.8|9351.4|9349|9349.4|9347|129
1647035100000|2022-03-11 21:45:00|9350.3|9347.9|9350.3|9347.9|9351.5|9348.9|9349.4|9346.1|214
1647035400000|2022-03-11 21:50:00|9350.2|9347.8|9350.3|9347.9|9351.9|9348.7|9349.7|9346.2|168
1647035700000|2022-03-11 21:55:00|9350.7|9348.3|9351|9346.5|9352.4|9348.7|9350.1|9346.2|200
1647205200000|2022-03-13 21:00:00|9341.9|9331.5|9345.7|9334.7|9349.5|9338.5|9339.8|9330.4|28
1647205500000|2022-03-13 21:05:00|9347|9336|9347.7|9336.7|9351.8|9340.8|9347|9336|14
1647205800000|2022-03-13 21:10:00|9351.5|9340.5|9351|9340|9351.5|9340.5|9347|9336|14
1647206100000|2022-03-13 21:15:00|9347|9336|9344.5|9333.5|9351|9340|9344.5|9333.5|18
1647206400000|2022-03-13 21:20:00|9346.7|9335.7|9344.5|9333.5|9350.7|9339.7|9344.5|9333.5|31
1647206700000|2022-03-13 21:25:00|9348.5|9337.5|9346.3|9335.3|9350.3|9339.3|9344.5|9333.5|21
1647207000000|2022-03-13 21:30:00|9347.7|9336.7|9350.3|9339.3|9350.3|9339.3|9344.5|9333.5|40
1647207300000|2022-03-13 21:35:00|9345.8|9334.8|9344.5|9333.5|9350.3|9339.3|9344.5|9333.5|28
1647207600000|2022-03-13 21:40:00|9345|9334|9344.5|9333.5|9350.3|9339.3|9344.3|9333.3|54
1647207900000|2022-03-13 21:45:00|9345.3|9334.3|9345.3|9334.3|9350.3|9339.3|9344.3|9333.3|43
1647208200000|2022-03-13 21:50:00|9344.6|9333.6|9346.4|9335.4|9350.3|9339.3|9344.4|9333.4|73
1647208500000|2022-03-13 21:55:00|9350.3|9339.3|9346.6|9335.6|9351.9|9340.9|9343.9|9332.9|77
1647208800000|2022-03-13 22:00:00|9346|9335|9350|9344.3|9351.7|9347.6|9342.5|9335|359
1647209100000|2022-03-13 22:05:00|9349.6|9344.5|9350.2|9344.2|9351.5|9345.6|9348.5|9342.6|239
1647209400000|2022-03-13 22:10:00|9350.1|9344.4|9349.3|9344.3|9350.3|9346|9347.8|9344.3|164
1647209700000|2022-03-13 22:15:00|9349.2|9344.2|9349.7|9345.1|9351.1|9346.2|9347.2|9343.3|248
1647210000000|2022-03-13 22:20:00|9349.8|9345.2|9349.5|9345.1|9351|9346|9348.6|9344|235
1647210300000|2022-03-13 22:25:00|9349.7|9344.9|9350.9|9346.6|9351.6|9347.2|9347.9|9343.8|342
1647210600000|2022-03-13 22:30:00|9351|9346.5|9351.8|9347.2|9352|9348.2|9350.2|9345.7|356
1647210900000|2022-03-13 22:35:00|9351.7|9347.3|9350.8|9347.9|9352|9348.4|9350.1|9346.4|266
1647211200000|2022-03-13 22:40:00|9350.9|9347.8|9350.7|9348.3|9351.8|9348.8|9350.1|9347.4|170
1647211500000|2022-03-13 22:45:00|9350.6|9348.2|9349.9|9346.5|9351.5|9348.7|9348.3|9345|271
1647211800000|2022-03-13 22:50:00|9350|9346.4|9350.5|9347.4|9351.9|9348|9349.5|9346.3|150
1647212100000|2022-03-13 22:55:00|9351.1|9346.9|9350.5|9348.1|9351.7|9348.2|9349.8|9345.9|267
1647212400000|2022-03-13 23:00:00|9350.4|9348|9350.9|9348.5|9351.3|9348.9|9348.7|9345.9|275
1647212700000|2022-03-13 23:05:00|9351.3|9348.2|9347.9|9345|9351.3|9348.9|9347.6|9344|244
1647213000000|2022-03-13 23:10:00|9348|9345.1|9349.8|9347.4|9351.6|9348.9|9346.3|9343.6|330
1647213300000|2022-03-13 23:15:00|9350|9346.9|9350.1|9347.7|9350.8|9348.4|9349.2|9346.5|145
1647213600000|2022-03-13 23:20:00|9350.2|9347.8|9350.9|9348.5|9351.7|9349.1|9349.6|9347.1|166
1647213900000|2022-03-13 23:25:00|9350.8|9348.4|9351.2|9348.8|9351.3|9348.9|9350.1|9347.7|197
1647214200000|2022-03-13 23:30:00|9351.1|9348.7|9350.7|9348.3|9351.6|9349.7|9350|9347.6|175
1647214500000|2022-03-13 23:35:00|9350.8|9348.4|9351|9348.6|9351.7|9349.5|9349.9|9347.5|166
1647214800000|2022-03-13 23:40:00|9350.9|9348.5|9347.2|9344.8|9351.1|9348.8|9347.1|9344.7|200
1647215100000|2022-03-13 23:45:00|9347.1|9344.7|9347.1|9344.7|9348.7|9346.3|9346|9343.6|252
1647215400000|2022-03-13 23:50:00|9347|9344.6|9347.3|9344.9|9350|9347.6|9347|9344.6|222
1647215700000|2022-03-13 23:55:00|9347.4|9345|9349.2|9346.8|9349.4|9347|9346.5|9344.2|249
1647216000000|2022-03-14 00:00:00|9349|9346.6|9354.3|9351.9|9355.9|9353.2|9348.6|9346.2|664
1647216300000|2022-03-14 00:05:00|9354.1|9351.7|9355.1|9352.7|9355.9|9353.4|9353|9350.6|317
1647216600000|2022-03-14 00:10:00|9355.3|9352.9|9355.9|9353.5|9356.7|9354.3|9355.1|9352.9|337
1647216900000|2022-03-14 00:15:00|9356.2|9353.8|9358.1|9355.7|9358.5|9356|9354.2|9351.8|334
1647217200000|2022-03-14 00:20:00|9358|9355.6|9360.9|9358.5|9361.3|9358.9|9356.9|9354.5|434
1647217500000|2022-03-14 00:25:00|9360.8|9358.4|9363.5|9361.1|9364.3|9361.9|9359.9|9358.1|391
1647217800000|2022-03-14 00:30:00|9363.4|9361|9363.9|9361.5|9364.7|9362.3|9362.4|9360|314
1647218100000|2022-03-14 00:35:00|9363|9360.6|9362.5|9361|9364.9|9362.5|9362.2|9359.8|279
1647218400000|2022-03-14 00:40:00|9362.9|9360.5|9362.8|9360.4|9363.7|9361.3|9362.2|9360|236
1647218700000|2022-03-14 00:45:00|9362.7|9360.3|9359.3|9356.9|9362.7|9360.3|9358.2|9355.8|421
1647219000000|2022-03-14 00:50:00|9359.2|9356.8|9359.3|9356.9|9359.7|9357.3|9356.3|9353.9|443
1647219300000|2022-03-14 00:55:00|9359.4|9357|9358.5|9356.1|9361.8|9359.4|9357.3|9354.9|537
1647219600000|2022-03-14 01:00:00|9358.6|9356.2|9355.9|9353.5|9359.6|9357.2|9355.1|9352.7|543
1647219900000|2022-03-14 01:05:00|9355.7|9353.3|9355.3|9352.9|9355.8|9353.4|9353.6|9351.2|485
1647220200000|2022-03-14 01:10:00|9355.2|9352.8|9357.6|9355.2|9358.3|9355.9|9355.2|9352.8|388
1647220500000|2022-03-14 01:15:00|9357.5|9355.1|9358.2|9355.8|9359.5|9357.1|9357.1|9354.7|397
1647220800000|2022-03-14 01:20:00|9358.4|9356|9355.5|9353.1|9358.4|9356|9354.6|9352.2|479
1647221100000|2022-03-14 01:25:00|9355.4|9353|9355.6|9353.2|9356.9|9354.9|9354.9|9352.5|447
1647221400000|2022-03-14 01:30:00|9355.7|9353.3|9357.5|9355.1|9357.8|9355.4|9355.4|9353|545
1647221700000|2022-03-14 01:35:00|9357.6|9355.2|9357.1|9354.7|9358.3|9355.9|9355.6|9353.2|453
1647222000000|2022-03-14 01:40:00|9357|9354.6|9356.3|9353.9|9358.3|9356.3|9355.6|9353.2|413
1647222300000|2022-03-14 01:45:00|9356.2|9353.8|9360.1|9357.7|9361.8|9359.4|9355.9|9353.5|406
1647222600000|2022-03-14 01:50:00|9360.2|9357.8|9359.8|9357.4|9361.3|9358.9|9358.8|9356.4|431
1647222900000|2022-03-14 01:55:00|9359.9|9357.5|9360.8|9358.4|9362|9360|9359.3|9356.9|383
1647223200000|2022-03-14 02:00:00|9360.9|9358.5|9358.8|9356.4|9361.3|9359|9358.1|9356|395
1647223500000|2022-03-14 02:05:00|9358.9|9356.5|9359.1|9356.7|9360|9357.6|9358.3|9356.2|290
1647223800000|2022-03-14 02:10:00|9359.3|9356.9|9360.1|9357.7|9361.5|9359.2|9358.6|9356.3|380
1647224100000|2022-03-14 02:15:00|9360|9357.6|9361.7|9359.3|9362|9359.9|9359.4|9357.3|246
1647224400000|2022-03-14 02:20:00|9361.5|9359.1|9363.9|9361.5|9364.1|9362|9360.9|9358.5|311
1647224700000|2022-03-14 02:25:00|9364|9361.6|9361.8|9359.4|9364.6|9362.2|9361.2|9359|258
1647225000000|2022-03-14 02:30:00|9361.9|9359.5|9361.4|9359.9|9363|9360.8|9360.6|9358.2|327
1647225300000|2022-03-14 02:35:00|9361.7|9359.3|9362.5|9360.1|9363.6|9361.8|9360.6|9358.5|529
1647225600000|2022-03-14 02:40:00|9362.6|9360.2|9363.9|9361.5|9364.2|9361.8|9361.6|9359.5|294
1647225900000|2022-03-14 02:45:00|9364|9361.6|9364|9361.6|9364.5|9362.2|9362.7|9360.3|371
1647226200000|2022-03-14 02:50:00|9363.8|9361.4|9363.8|9361.4|9364.7|9362.7|9362.9|9360.8|217
1647226500000|2022-03-14 02:55:00|9363.7|9361.3|9363.5|9361.1|9364.2|9362.3|9362.3|9360.3|242
1647226800000|2022-03-14 03:00:00|9363.4|9361|9362.7|9360.3|9363.7|9361.9|9361.9|9359.5|319
1647227100000|2022-03-14 03:05:00|9362.6|9360.2|9362.8|9360.4|9363.8|9361.8|9361.7|9359.3|286
1647227400000|2022-03-14 03:10:00|9362.9|9360.5|9363.5|9361.1|9363.7|9361.6|9362.2|9359.8|274
1647227700000|2022-03-14 03:15:00|9363.6|9361.2|9363.5|9361.1|9364|9361.8|9362.7|9360.6|214
1647228000000|2022-03-14 03:20:00|9363.2|9361.7|9362.2|9359.8|9363.7|9362|9362|9359.7|221
1647228300000|2022-03-14 03:25:00|9362.3|9359.9|9362.7|9360.3|9363.8|9361.5|9362|9359.6|211
1647228600000|2022-03-14 03:30:00|9362.6|9360.2|9362.9|9360.5|9363.2|9361.1|9360.8|9358.7|302
1647228900000|2022-03-14 03:35:00|9363|9360.6|9360.8|9358.4|9363.5|9361.1|9359.6|9357.2|257
1647229200000|2022-03-14 03:40:00|9360.9|9358.5|9361.2|9359.7|9361.8|9359.8|9360.1|9357.9|194
1647229500000|2022-03-14 03:45:00|9361.3|9359.8|9361.5|9359.1|9362.5|9360.6|9360.7|9358.5|249
1647229800000|2022-03-14 03:50:00|9361.4|9359|9362.1|9360.6|9362.5|9360.6|9361.2|9358.9|152
1647230100000|2022-03-14 03:55:00|9362|9360.5|9362.1|9360.6|9362.9|9360.8|9361.8|9359.6|133
1647230400000|2022-03-14 04:00:00|9362|9360.5|9362.7|9360.3|9363.6|9361.4|9362|9360.1|160
1647230700000|2022-03-14 04:05:00|9362.8|9360.4|9361.1|9358.7|9363.8|9361.6|9360.6|9358.2|288
1647231000000|2022-03-14 04:10:00|9361|9358.6|9361.6|9360.1|9362.2|9360.1|9360.6|9358.3|189
1647231300000|2022-03-14 04:15:00|9362.1|9359.7|9362.8|9360.4|9363|9360.6|9361.2|9359.1|213
1647231600000|2022-03-14 04:20:00|9362.9|9360.5|9363|9360.6|9363.4|9361.4|9361.9|9359.5|175
1647231900000|2022-03-14 04:25:00|9362.9|9360.5|9361.8|9360.3|9363.1|9361.2|9361.6|9359.6|155
1647232200000|2022-03-14 04:30:00|9361.7|9360.2|9360.8|9358.4|9362.5|9360.3|9360.7|9358.3|261
1647232500000|2022-03-14 04:35:00|9360.9|9358.5|9361.5|9359.1|9362.2|9359.9|9360.2|9357.9|221
1647232800000|2022-03-14 04:40:00|9361.4|9359|9360.5|9358.1|9361.9|9359.8|9360.4|9358|152
1647233100000|2022-03-14 04:45:00|9360.4|9358|9360.6|9358.2|9361.3|9359.3|9360.2|9358|152
1647233400000|2022-03-14 04:50:00|9360.5|9358.1|9357.8|9356.3|9360.7|9358.8|9357.6|9355.5|201
1647233700000|2022-03-14 04:55:00|9357.9|9356.4|9355.5|9353.1|9358.2|9356.4|9354.6|9352.2|314
1647234000000|2022-03-14 05:00:00|9355.6|9353.2|9357.2|9354.8|9357.3|9355.3|9355.2|9353.1|275
1647234300000|2022-03-14 05:05:00|9357.1|9354.7|9358.3|9355.9|9359.1|9357.3|9356.3|9354|244
1647234600000|2022-03-14 05:10:00|9358.2|9355.8|9358.5|9356.1|9359.3|9357.2|9357.2|9354.9|256
1647234900000|2022-03-14 05:15:00|9358.4|9356|9360.9|9358.5|9361.5|9359.3|9358|9355.5|258
1647235200000|2022-03-14 05:20:00|9360.8|9358.4|9361|9358.6|9361.7|9359.7|9360.2|9357.8|238
1647235500000|2022-03-14 05:25:00|9361.1|9358.7|9360.9|9358.5|9361.7|9359.4|9359.7|9357.3|201
1647235800000|2022-03-14 05:30:00|9360.7|9358.3|9360.3|9358.8|9361.1|9359|9359.2|9356.8|266
1647236100000|2022-03-14 05:35:00|9360.2|9358.7|9360.8|9358.4|9361.6|9359.4|9360.2|9358|165
1647236400000|2022-03-14 05:40:00|9360.2|9358.7|9360.4|9357.5|9361|9358.9|9359.4|9357.1|178
1647236700000|2022-03-14 05:45:00|9360.1|9357.7|9360|9357.6|9360.6|9358.4|9359.2|9357|172
1647237000000|2022-03-14 05:50:00|9360.1|9357.7|9359.6|9358.1|9360.6|9358.6|9359.3|9357.2|144
1647237300000|2022-03-14 05:55:00|9359.5|9358|9361|9358.6|9361.2|9359.2|9359.5|9357.3|252
1647237600000|2022-03-14 06:00:00|9360.5|9359|9358.8|9356.4|9360.9|9359|9358.1|9355.7|301
1647237900000|2022-03-14 06:05:00|9358.6|9356.2|9359.4|9357|9359.6|9357.6|9358.1|9356|195
1647238200000|2022-03-14 06:10:00|9359.5|9357.1|9358.3|9355.9|9359.5|9357.5|9358|9355.6|172
1647238500000|2022-03-14 06:15:00|9357.9|9356.4|9358.1|9355.7|9358.7|9356.8|9357.6|9355.3|200
1647238800000|2022-03-14 06:20:00|9358.2|9355.8|9357.4|9355|9359.2|9357.3|9356.3|9353.9|282
1647239100000|2022-03-14 06:25:00|9357.2|9354.8|9355.7|9353.3|9357.8|9355.9|9355.4|9353|273
1647239400000|2022-03-14 06:30:00|9355.6|9353.2|9355.6|9353.2|9357.4|9355.4|9355|9352.9|257
1647239700000|2022-03-14 06:35:00|9355.5|9353.1|9355.7|9353.3|9356.2|9354|9354.5|9352.4|190
1647240000000|2022-03-14 06:40:00|9355.6|9353.2|9351.8|9350.3|9355.7|9353.3|9351.8|9349.8|206
1647240300000|2022-03-14 06:45:00|9351.9|9350.4|9353.8|9351.4|9354.8|9352.4|9351.8|9349.7|197
1647240600000|2022-03-14 06:50:00|9353.9|9351.5|9353.7|9352.2|9354.9|9352.5|9352.7|9350.5|203
1647240900000|2022-03-14 06:55:00|9354.3|9351.9|9352.2|9349.8|9355.6|9353.2|9351.6|9349.7|288
1647241200000|2022-03-14 07:00:00|9352.1|9349.7|9354.1|9351.7|9354.9|9352.9|9352.1|9349.7|391
1647241500000|2022-03-14 07:05:00|9354|9351.6|9357.8|9355.4|9358.2|9356|9353.4|9351.5|316
1647241800000|2022-03-14 07:10:00|9357.9|9355.5|9361.2|9359.7|9361.8|9359.7|9357.7|9355.3|312
1647242100000|2022-03-14 07:15:00|9361.7|9359.3|9362.9|9360.5|9365|9363|9361.1|9358.7|580
1647242400000|2022-03-14 07:20:00|9363|9360.6|9359.3|9356.9|9363.3|9361.2|9358.7|9356.5|576
1647242700000|2022-03-14 07:25:00|9359.4|9357|9360.1|9358.6|9360.7|9358.8|9354.3|9352.2|646
1647243000000|2022-03-14 07:30:00|9360.5|9358.1|9361.1|9358.7|9362.1|9360.1|9358.7|9356.5|582
1647243300000|2022-03-14 07:35:00|9360.6|9359.1|9364.5|9362.1|9364.8|9362.7|9359.6|9357.9|475
1647243600000|2022-03-14 07:40:00|9364.6|9362.2|9361.6|9360.1|9365|9363.1|9359.5|9357.9|475
1647243900000|2022-03-14 07:45:00|9361.5|9360|9360.2|9358.7|9361.5|9360|9358.5|9356.6|541
1647244200000|2022-03-14 07:50:00|9360.4|9358|9356.7|9354.3|9362.2|9360.5|9355.1|9353.1|598
1647244500000|2022-03-14 07:55:00|9356.8|9354.4|9360.9|9358.5|9361.1|9359.1|9356.1|9354|859
1647244800000|2022-03-14 08:00:00|9360.8|9358.4|9359.6|9357.2|9362.6|9360.4|9358.7|9356.8|839
1647245100000|2022-03-14 08:05:00|9359.7|9357.3|9357.7|9356.2|9362.2|9359.8|9357|9355|877
1647245400000|2022-03-14 08:10:00|9357.6|9356.1|9362.1|9359.7|9362.2|9360.2|9357.6|9355.7|697
1647245700000|2022-03-14 08:15:00|9362.2|9359.8|9360.3|9357.9|9362.7|9360.8|9358.9|9356.7|818
1647246000000|2022-03-14 08:20:00|9360.4|9358|9359.3|9356.9|9362.8|9360.8|9358.8|9356.8|704
1647246300000|2022-03-14 08:25:00|9359.4|9357|9354.8|9353.3|9360.6|9358.7|9354.7|9353|624
1647246600000|2022-03-14 08:30:00|9354.9|9353.4|9354.1|9351.7|9355.8|9354.2|9353.7|9351.4|578
1647246900000|2022-03-14 08:35:00|9354|9351.6|9355.4|9353|9356.1|9354.2|9352.1|9349.7|482
1647247200000|2022-03-14 08:40:00|9355.5|9353.1|9360.1|9357.7|9360.4|9358.5|9354.5|9352.5|534
1647247500000|2022-03-14 08:45:00|9359.5|9357.1|9355.8|9353.4|9359.5|9357.1|9354.4|9352.4|596
1647247800000|2022-03-14 08:50:00|9355.7|9353.3|9355.5|9353.1|9356.1|9354.4|9354.2|9352.1|401
1647248100000|2022-03-14 08:55:00|9355.6|9353.2|9357.4|9355|9358.6|9356.5|9354.4|9352.5|507
1647248400000|2022-03-14 09:00:00|9357.3|9354.9|9358.2|9356.7|9361.9|9359.8|9356.3|9354.3|649
1647248700000|2022-03-14 09:05:00|9358.3|9356.8|9357.6|9355.2|9363.3|9361.3|9357.6|9355.2|453
1647249000000|2022-03-14 09:10:00|9357.7|9355.3|9358|9355.6|9358.1|9356.1|9356.8|9354.8|87
1647249300000|2022-03-14 09:15:00|9353.3|9350.9|9351|9348.6|9353.9|9351.5|9349.8|9347.4|421
1647249600000|2022-03-14 09:20:00|9351.1|9348.7|9351.7|9349.3|9354|9351.6|9350.3|9347.8|483
1647249900000|2022-03-14 09:25:00|9351.6|9349.2|9346|9343.6|9351.6|9349.2|9345.4|9343|341
1647250200000|2022-03-14 09:30:00|9346.1|9343.7|9346|9343.6|9346.8|9344.9|9343.7|9342.2|296
1647250500000|2022-03-14 09:35:00|9345.2|9343.7|9340.9|9338.5|9351.4|9349.4|9340.1|9337.3|697
1647250800000|2022-03-14 09:40:00|9341.1|9338.7|9333.2|9331.7|9341.1|9339.4|9333.1|9331.4|440
1647251100000|2022-03-14 09:45:00|9333.3|9331.8|9326.1|9323.7|9337.5|9335.3|9325.3|9323.1|603
1647251400000|2022-03-14 09:50:00|9326|9323.6|9327.2|9325.7|9328.4|9326.4|9320.9|9319.4|746
1647251700000|2022-03-14 09:55:00|9327.1|9325.6|9334|9331.6|9334.4|9332.2|9326.7|9325.2|679
1647252000000|2022-03-14 10:00:00|9333.5|9332|9335.1|9333.6|9338|9336.5|9332.7|9330.7|714
1647252300000|2022-03-14 10:05:00|9335|9333.5|9335.5|9334|9335.6|9334.1|9331.8|9330|646
1647252600000|2022-03-14 10:10:00|9335.4|9333.9|9341.3|9339.8|9341.6|9340.1|9335.4|9333.9|606
1647252900000|2022-03-14 10:15:00|9341.4|9339.9|9342.9|9341.4|9345.9|9343.9|9341.4|9339.9|524
1647253200000|2022-03-14 10:20:00|9342.5|9341|9347.1|9345.6|9347.5|9346|9342.2|9340.4|537
1647253500000|2022-03-14 10:25:00|9347.2|9345.7|9347.2|9345.7|9348.1|9346.6|9344.3|9342.6|458
1647253800000|2022-03-14 10:30:00|9347.3|9345.8|9345.7|9344.2|9348.3|9346.8|9343.6|9342.1|516
1647254100000|2022-03-14 10:35:00|9345.8|9344.3|9346.5|9345|9348.2|9346.7|9345.4|9343.8|455
1647254400000|2022-03-14 10:40:00|9346.4|9344.9|9347.8|9346.3|9348.3|9346.8|9345|9343.4|555
1647254700000|2022-03-14 10:45:00|9347.9|9346.4|9353.4|9351|9353.6|9351.2|9346.9|9344.9|514
1647255000000|2022-03-14 10:50:00|9353.6|9351.2|9351.5|9350|9353.6|9351.2|9350.3|9348.8|445
1647255300000|2022-03-14 10:55:00|9351.6|9350.1|9354.9|9353.4|9355.3|9353.7|9351.5|9349.7|487
1647255600000|2022-03-14 11:00:00|9354.8|9353.3|9348.7|9347.2|9354.9|9353.4|9348.2|9346.4|439
1647255900000|2022-03-14 11:05:00|9348.8|9347.3|9355|9352.6|9355.6|9353.8|9348.2|9346.7|413
1647256200000|2022-03-14 11:10:00|9354.6|9353.1|9354.8|9353.3|9356.1|9354.6|9353.4|9351.9|388
1647256500000|2022-03-14 11:15:00|9354.9|9353.4|9353.5|9352|9355.4|9353.8|9352.8|9351.3|272
1647256800000|2022-03-14 11:20:00|9353.6|9352.1|9354.2|9352.7|9355.1|9353.3|9350.3|9348.4|448
1647257100000|2022-03-14 11:25:00|9354.1|9352.6|9351|9349.5|9357.1|9355.2|9350.9|9349.4|679
1647257400000|2022-03-14 11:30:00|9350.9|9349.4|9354.2|9352.7|9356.4|9354.3|9350.8|9349.3|585
1647257700000|2022-03-14 11:35:00|9354.3|9352.8|9353|9351.5|9354.3|9352.8|9351.6|9349.9|513
1647258000000|2022-03-14 11:40:00|9353.1|9351.6|9355.6|9354.1|9356.5|9354.9|9352.2|9350.7|466
1647258300000|2022-03-14 11:45:00|9355.7|9354.2|9355.9|9354.4|9356.8|9355.1|9354.2|9352.7|519
1647258600000|2022-03-14 11:50:00|9355.5|9354|9358.3|9356.8|9360.1|9358.3|9354.1|9352.6|489
1647258900000|2022-03-14 11:55:00|9358.2|9356.7|9358.1|9356.6|9360.1|9358.6|9356.8|9355.3|500
1647259200000|2022-03-14 12:00:00|9358|9356.5|9354.4|9352.9|9358|9356.5|9354.3|9352.8|336
1647259500000|2022-03-14 12:05:00|9354.5|9353|9353|9351.5|9355|9353.5|9351.9|9350.4|429
1647259800000|2022-03-14 12:10:00|9352.9|9351.4|9352.9|9351.4|9355.3|9353.7|9351.5|9350|459
1647260100000|2022-03-14 12:15:00|9352.6|9351.1|9352.2|9350.7|9354.8|9352.9|9351.9|9350.4|375
1647260400000|2022-03-14 12:20:00|9352.1|9350.6|9347.5|9346|9353.3|9351.8|9347.2|9345.7|458
1647260700000|2022-03-14 12:25:00|9347.6|9346.1|9349.5|9348|9350.5|9349|9346.1|9344.6|398
1647261000000|2022-03-14 12:30:00|9349.4|9347.9|9352.6|9351.1|9352.6|9351.1|9348.3|9346.8|490
1647261300000|2022-03-14 12:35:00|9352.7|9351.2|9352.2|9350.7|9356.4|9354.3|9350.1|9348.6|519
1647261600000|2022-03-14 12:40:00|9352.3|9350.8|9351.6|9350.1|9353.8|9351.8|9351.3|9349.5|517
1647261900000|2022-03-14 12:45:00|9351.5|9350|9349.6|9348.1|9352|9350.3|9349|9347.5|439
1647262200000|2022-03-14 12:50:00|9349.7|9348.2|9348|9346.5|9350|9348.5|9346.8|9345.2|499
1647262500000|2022-03-14 12:55:00|9348.4|9346|9351.9|9350.4|9354.3|9352.8|9348|9346|792
1647262800000|2022-03-14 13:00:00|9351.8|9350.3|9352.7|9351.2|9355|9353.5|9351.4|9349.9|635
1647263100000|2022-03-14 13:05:00|9352.6|9351.1|9350.8|9349.3|9352.7|9351.2|9348.7|9347.1|611
1647263400000|2022-03-14 13:10:00|9350.7|9349.2|9352.4|9350|9352.8|9351.1|9349.2|9347.4|470
1647263700000|2022-03-14 13:15:00|9352.7|9350.3|9354.7|9352.3|9357|9355.2|9352.1|9350.1|790
1647264000000|2022-03-14 13:20:00|9354.3|9352.8|9357.3|9354.9|9358.1|9356.1|9354|9351.9|568
1647264300000|2022-03-14 13:25:00|9357.2|9354.8|9356.4|9354|9357.6|9355.6|9354.4|9352.5|522
1647264600000|2022-03-14 13:30:00|9356.3|9353.9|9356|9354.5|9356.6|9355|9353.1|9351.2|418
1647264900000|2022-03-14 13:35:00|9355.9|9354.4|9352.3|9350.8|9357.7|9356.2|9351.5|9350|467
1647265200000|2022-03-14 13:40:00|9352.2|9350.7|9354.4|9352.9|9356.4|9354.2|9350.5|9348.5|369
1647265500000|2022-03-14 13:45:00|9354.8|9352.4|9352.8|9350.4|9356|9354.1|9352.3|9350.1|441
1647265800000|2022-03-14 13:50:00|9352.7|9350.3|9354.7|9352.3|9355.1|9352.6|9351.5|9349.5|405
1647266100000|2022-03-14 13:55:00|9354.8|9352.4|9355.6|9354.1|9358.8|9356.9|9354.5|9352.1|513
1647266400000|2022-03-14 14:00:00|9355.8|9354.3|9354.3|9352.8|9356.7|9355.2|9352.6|9350.5|469
1647266700000|2022-03-14 14:05:00|9354.2|9352.7|9347.9|9346.4|9354.2|9352.7|9346.9|9345.1|522
1647267000000|2022-03-14 14:10:00|9347.6|9346.1|9349.4|9347|9351.9|9350.4|9347.6|9346.1|443
1647267300000|2022-03-14 14:15:00|9349.6|9347.9|9344.4|9342.9|9349.9|9348.2|9342.2|9339.8|551
1647267600000|2022-03-14 14:20:00|9344.5|9343|9350.9|9349.4|9351.6|9349.7|9343.4|9341.9|481
1647267900000|2022-03-14 14:25:00|9350.8|9349.3|9350.4|9348|9353.9|9352|9349.1|9347.6|550
1647268200000|2022-03-14 14:30:00|9350|9348.5|9346.2|9343.8|9350|9348.5|9345.1|9342.8|568
1647268500000|2022-03-14 14:35:00|9346.1|9343.7|9345.4|9343.9|9347.8|9345.8|9344.4|9342.4|421
1647268800000|2022-03-14 14:40:00|9345|9343.5|9350.5|9348.1|9350.5|9348.7|9344.6|9343|486
1647269100000|2022-03-14 14:45:00|9350.6|9348.2|9349.6|9347.2|9351.6|9349.7|9348.2|9346.7|476
1647269400000|2022-03-14 14:50:00|9349.7|9347.3|9343|9340.6|9349.9|9347.9|9341.7|9339.9|427
1647269700000|2022-03-14 14:55:00|9342.8|9341.3|9343.5|9341.1|9345.3|9343.4|9341.2|9339|476
1647270000000|2022-03-14 15:00:00|9343.2|9341.7|9345.9|9343.5|9346.9|9345.2|9343|9341.5|437
1647270300000|2022-03-14 15:05:00|9345.8|9343.4|9346.7|9344.3|9348.7|9346.7|9345.3|9343.3|438
1647270600000|2022-03-14 15:10:00|9346.6|9344.2|9352.3|9349.9|9352.5|9350.5|9345.8|9343.8|351
1647270900000|2022-03-14 15:15:00|9352.2|9349.8|9356|9354.5|9356.1|9354.6|9351.7|9349.8|417
1647271200000|2022-03-14 15:20:00|9355.9|9354.4|9356|9354.5|9359.1|9356.9|9354.9|9352.9|443
1647271500000|2022-03-14 15:25:00|9356.1|9354.6|9361.6|9360.1|9361.9|9360.4|9355.7|9353.6|423
1647271800000|2022-03-14 15:30:00|9361.7|9360.2|9361|9359.5|9363.1|9361.6|9360.2|9358.7|354
1647272100000|2022-03-14 15:35:00|9361.1|9359.6|9362.6|9361.1|9363.4|9361.4|9359.2|9357.1|507
1647272400000|2022-03-14 15:40:00|9362.5|9361|9360.5|9358.1|9362.6|9361|9357.9|9355.5|645
1647272700000|2022-03-14 15:45:00|9360.2|9357.8|9356.2|9353.8|9360.9|9359|9355|9352.7|544
1647273000000|2022-03-14 15:50:00|9356.3|9353.9|9358.7|9357.2|9359.3|9357.6|9354.9|9353.4|712
1647273300000|2022-03-14 15:55:00|9359|9356.6|9359.4|9357.9|9361.3|9359.4|9357.4|9355.4|720
1647273600000|2022-03-14 16:00:00|9359.3|9357.8|9359.2|9357.7|9363.2|9361.5|9357.6|9356|674
1647273900000|2022-03-14 16:05:00|9359.3|9357.8|9357.8|9356.3|9359.8|9358|9355.8|9354|501
1647274200000|2022-03-14 16:10:00|9357.9|9356.4|9362.4|9360.9|9362.9|9361|9355.8|9354.3|466
1647274500000|2022-03-14 16:15:00|9362.5|9361|9362.2|9360.7|9363.1|9361.6|9360.2|9358.3|530
1647274800000|2022-03-14 16:20:00|9362.1|9360.6|9365.7|9364.2|9366.3|9364.4|9361.2|9359.4|424
1647275100000|2022-03-14 16:25:00|9365.8|9364.3|9359.6|9358.1|9366.8|9365|9359.5|9358|368
1647275400000|2022-03-14 16:30:00|9359.8|9358.3|9358.4|9356|9360.1|9358.6|9357|9355.1|443
1647275700000|2022-03-14 16:35:00|9357.9|9356.4|9359|9357.5|9360.4|9358.5|9357.4|9355.5|430
1647276000000|2022-03-14 16:40:00|9359.1|9357.6|9360.5|9359|9362.2|9360.4|9359.1|9357.6|448
1647276300000|2022-03-14 16:45:00|9360.4|9358.9|9361.3|9359.8|9362.6|9361.1|9358.6|9356.9|468
1647276600000|2022-03-14 16:50:00|9361.2|9359.7|9365.3|9363.8|9366.2|9364.3|9359.7|9358.2|514
1647276900000|2022-03-14 16:55:00|9365.2|9363.7|9364.4|9362.9|9367.4|9365.9|9363.6|9362.1|583
1647277200000|2022-03-14 17:00:00|9364.5|9363|9366.1|9364.6|9368.1|9366|9362.4|9360.9|558
1647277500000|2022-03-14 17:05:00|9366.2|9364.7|9366.1|9363.7|9366.6|9364.9|9364.3|9362.2|519
1647277800000|2022-03-14 17:10:00|9366|9363.6|9363.3|9361.8|9367.4|9365.3|9363.2|9361.1|400
1647278100000|2022-03-14 17:15:00|9363.5|9362|9362.3|9359.9|9363.9|9362.4|9360.5|9358.6|499
1647278400000|2022-03-14 17:20:00|9362.2|9359.8|9361.8|9359.4|9363.6|9361.4|9360.6|9358.3|582
1647278700000|2022-03-14 17:25:00|9362.1|9359.2|9363.6|9361.2|9365|9363|9360.8|9358.4|610
1647279000000|2022-03-14 17:30:00|9363.5|9361.1|9363.7|9362.2|9365.5|9363.8|9362.3|9360|472
1647279300000|2022-03-14 17:35:00|9363.6|9362.1|9361.4|9359|9363.8|9362.2|9360.4|9358.4|564
1647279600000|2022-03-14 17:40:00|9361.3|9358.9|9363.1|9360.7|9364.1|9362.6|9359.9|9357.6|508
1647279900000|2022-03-14 17:45:00|9363|9360.6|9362.6|9361.1|9364.8|9362.9|9361.1|9359.5|484
1647280200000|2022-03-14 17:50:00|9362.7|9361.2|9363.9|9361.5|9364.9|9363|9362.3|9360.2|493
1647280500000|2022-03-14 17:55:00|9364|9361.6|9366.2|9363.8|9366.6|9364.6|9362.4|9360.6|409
1647280800000|2022-03-14 18:00:00|9366.1|9363.7|9368.9|9366.5|9369.4|9367.6|9365.2|9363.1|441
1647281100000|2022-03-14 18:05:00|9369|9366.6|9369.6|9367.2|9370.1|9368.2|9368.1|9365.8|391
1647281400000|2022-03-14 18:10:00|9369.7|9367.3|9367.7|9365.3|9370.2|9368.1|9367.3|9365.1|337
1647281700000|2022-03-14 18:15:00|9367.6|9365.2|9370.9|9369.4|9371.8|9370.3|9367.2|9365.2|471
1647282000000|2022-03-14 18:20:00|9371|9369.5|9370|9368.5|9372.6|9370.8|9369.6|9368|448
1647282300000|2022-03-14 18:25:00|9370.1|9368.6|9373.6|9372.1|9374.2|9372.5|9370|9368.1|429
1647282600000|2022-03-14 18:30:00|9373.7|9372.2|9373|9371.5|9374.2|9372.2|9370.4|9368.9|367
1647282900000|2022-03-14 18:35:00|9372.9|9371.4|9370.1|9368.6|9373.7|9371.8|9370|9368.5|294
1647283200000|2022-03-14 18:40:00|9370|9368.5|9372|9369.6|9373.1|9371.2|9370|9368.5|245
1647283500000|2022-03-14 18:45:00|9372.1|9369.7|9373.2|9370.8|9373.8|9371.8|9371.2|9369.2|278
1647283800000|2022-03-14 18:50:00|9373.4|9371|9378.6|9377.1|9379.1|9377.3|9373|9370.9|372
1647284100000|2022-03-14 18:55:00|9378.5|9377|9379.7|9378.2|9380.8|9378.8|9377.2|9375.7|471
1647284400000|2022-03-14 19:00:00|9379.6|9378.1|9381|9378.6|9381|9378.6|9378|9375.9|484
1647284700000|2022-03-14 19:05:00|9380.9|9378.5|9379.6|9378.1|9380.9|9378.6|9378.8|9376.7|412
1647285000000|2022-03-14 19:10:00|9380|9377.6|9376.7|9374.3|9380.4|9377.8|9376.2|9373.7|543
1647285300000|2022-03-14 19:15:00|9376.3|9373.9|9376.6|9374.2|9377.9|9376.2|9375.8|9373.4|307
1647285600000|2022-03-14 19:20:00|9376.7|9374.3|9377.3|9374.9|9378.1|9375.6|9376.5|9373.9|285
1647285900000|2022-03-14 19:25:00|9377.2|9374.8|9378.4|9376|9379|9376.8|9376.5|9374.5|277
1647286200000|2022-03-14 19:30:00|9378|9376.5|9382.4|9380|9382.8|9380.7|9378|9376|403
1647286500000|2022-03-14 19:35:00|9382.3|9379.9|9382.8|9380.4|9383.4|9381.4|9381.6|9379.5|202
1647286800000|2022-03-14 19:40:00|9382.9|9380.5|9383.8|9381.4|9385.2|9383.3|9382.4|9380.4|272
1647287100000|2022-03-14 19:45:00|9383.9|9381.5|9383.8|9381.4|9385.4|9383.2|9382.7|9380.6|314
1647287400000|2022-03-14 19:50:00|9384|9381.6|9384.7|9382.3|9385.8|9383.7|9383.8|9381.4|335
1647287700000|2022-03-14 19:55:00|9384.6|9382.2|9383.1|9380.7|9385|9382.9|9381.8|9379.8|386
1647288000000|2022-03-14 20:00:00|9383|9380.6|9383.6|9381.2|9385|9383|9382.6|9380.5|224
1647288300000|2022-03-14 20:05:00|9383.5|9381.1|9383.7|9381.3|9383.9|9381.8|9382.4|9380.5|169
1647288600000|2022-03-14 20:10:00|9383.6|9381.2|9384.6|9382.2|9384.9|9382.8|9383.2|9381.2|158
1647288900000|2022-03-14 20:15:00|9384.5|9382.1|9384.1|9382.6|9384.7|9382.7|9383.2|9381.3|137
1647289200000|2022-03-14 20:20:00|9384.2|9382.7|9383.1|9381.6|9384.6|9382.7|9383|9381|111
1647289500000|2022-03-14 20:25:00|9383.2|9381.7|9384.3|9382.8|9385.1|9383.1|9382.8|9381.2|207
1647289800000|2022-03-14 20:30:00|9384|9382.5|9383.2|9381.7|9384.6|9382.7|9382.5|9380.6|122
1647290100000|2022-03-14 20:35:00|9383.5|9381.1|9384.2|9381.8|9384.6|9382.7|9383|9380.9|123
1647290400000|2022-03-14 20:40:00|9384.3|9381.9|9385.8|9383.4|9386|9384|9383.5|9381.6|187
1647290700000|2022-03-14 20:45:00|9385.9|9383.5|9387.5|9385.1|9388.3|9385.3|9385.3|9383.1|190
1647291000000|2022-03-14 20:50:00|9387.6|9385.2|9387.6|9385.2|9387.9|9385.6|9386.3|9384|129
1647291300000|2022-03-14 20:55:00|9387.5|9384.9|9388|9385.6|9388.8|9385.8|9387.5|9384.1|307
1647291600000|2022-03-14 21:00:00|9388.4|9385.8|9385.1|9380.1|9388.6|9385.8|9385.1|9380.1|37
1647291900000|2022-03-14 21:05:00|9385.2|9380.2|9385.3|9380.3|9385.7|9380.7|9384.8|9379.8|63
1647292200000|2022-03-14 21:10:00|9386.2|9381.2|9385.6|9380.6|9386.5|9381.5|9384.5|9379.5|112
1647292500000|2022-03-14 21:15:00|9385.4|9380.4|9384.5|9379.5|9386.8|9381.8|9384.2|9379.2|113
1647292800000|2022-03-14 21:20:00|9384.9|9379.9|9385.7|9380.7|9386.1|9381.1|9383.5|9378.5|134
1647293100000|2022-03-14 21:25:00|9384.6|9379.6|9384.7|9379.7|9386.3|9381.3|9383.6|9378.6|160
1647293400000|2022-03-14 21:30:00|9384.6|9379.6|9385.6|9380.6|9386.5|9381.5|9384|9379|185
1647293700000|2022-03-14 21:35:00|9385.8|9380.8|9380.9|9375.9|9385.9|9380.9|9379.3|9374.3|327
1647294000000|2022-03-14 21:40:00|9381.1|9376.1|9386|9381|9386.9|9381.9|9380.8|9375.8|230
1647294300000|2022-03-14 21:45:00|9386.4|9381.4|9385.8|9380.8|9388.6|9383.6|9384.5|9379.5|238
1647294600000|2022-03-14 21:50:00|9385.9|9380.9|9385.6|9380.6|9386.6|9381.6|9384.6|9379.6|136
1647294900000|2022-03-14 21:55:00|9386.5|9381.5|9385.5|9380.5|9387.4|9382.4|9384.4|9379.4|119
1647295200000|2022-03-14 22:00:00|9385.8|9380.8|9385.4|9380.4|9387.8|9382.8|9384.8|9380.2|412
1647295500000|2022-03-14 22:05:00|9385.1|9380.2|9384.3|9379.8|9385.7|9380.9|9382.9|9379.3|256
1647295800000|2022-03-14 22:10:00|9384.2|9379.6|9383.9|9380.9|9384.4|9381.2|9382.1|9379|410
1647296100000|2022-03-14 22:15:00|9384|9380.8|9385.5|9382.4|9385.6|9382.7|9383.7|9380.7|286
1647296400000|2022-03-14 22:20:00|9385.6|9382.3|9385.7|9383|9386|9383.2|9384.9|9381.8|223
1647296700000|2022-03-14 22:25:00|9385.6|9383.1|9383.8|9381.4|9385.9|9383.1|9383.7|9380.8|198
1647297000000|2022-03-14 22:30:00|9383.7|9381.3|9384.2|9381.2|9385.1|9382.7|9383.3|9380.5|227
1647297300000|2022-03-14 22:35:00|9384.6|9380.9|9384.9|9382.5|9385.5|9382.9|9383.8|9380.9|149
1647297600000|2022-03-14 22:40:00|9385.7|9381.5|9384.5|9381.4|9385.7|9382.8|9383.9|9381.1|224
1647297900000|2022-03-14 22:45:00|9384|9381.5|9383.2|9380.3|9384.8|9381.8|9382.7|9379.7|249
1647298200000|2022-03-14 22:50:00|9383.4|9380.2|9382.3|9379.8|9383.4|9380.4|9381.3|9379|173
1647298500000|2022-03-14 22:55:00|9382.4|9379.9|9384.3|9381.5|9384.6|9382.4|9382.2|9379.3|249
1647298800000|2022-03-14 23:00:00|9384|9381.6|9386.2|9383.8|9386.4|9383.9|9384|9381.6|164
1647299100000|2022-03-14 23:05:00|9386.3|9383.9|9385.5|9383.1|9387.2|9384.6|9385.5|9383.1|128
1647299400000|2022-03-14 23:10:00|9385.6|9383.2|9385.9|9383.5|9386.2|9383.8|9384.1|9380.9|183
1647299700000|2022-03-14 23:15:00|9385.8|9383.4|9386.3|9383.9|9386.4|9384.1|9385.1|9383.2|102
1647300000000|2022-03-14 23:20:00|9386.4|9384|9387.7|9385.3|9388|9386.1|9385.4|9383|137
1647300300000|2022-03-14 23:25:00|9387.6|9385.2|9387.4|9385.9|9388.4|9386.4|9386.3|9383.9|129
1647300600000|2022-03-14 23:30:00|9387.5|9386|9386.1|9383.7|9388.1|9386.3|9385.7|9383.3|174
1647300900000|2022-03-14 23:35:00|9386|9383.6|9386.1|9383.7|9386.3|9384.3|9384.9|9382.7|118
1647301200000|2022-03-14 23:40:00|9385.6|9384.1|9385.6|9383.2|9386.3|9384.2|9384.7|9382.8|153
1647301500000|2022-03-14 23:45:00|9385.7|9383.3|9385.6|9383.2|9386.2|9384|9384.6|9382.2|154
1647301800000|2022-03-14 23:50:00|9385.5|9383.1|9385|9382.6|9386.1|9383.9|9384.2|9382.2|159
1647302100000|2022-03-14 23:55:00|9385.1|9382.7|9386.6|9384.2|9386.8|9384.4|9384.3|9382.4|193
1647302400000|2022-03-15 00:00:00|9386.7|9384.3|9386.8|9384.4|9388|9385.8|9384.2|9382.1|307
1647302700000|2022-03-15 00:05:00|9386.7|9384.3|9385.9|9384.4|9386.8|9384.8|9385.1|9383.2|195
1647303000000|2022-03-15 00:10:00|9385.8|9384.3|9385|9382.6|9386.8|9384.4|9384.4|9382.4|337
1647303300000|2022-03-15 00:15:00|9384.9|9382.5|9384.3|9382.8|9385.7|9383.7|9384|9382.3|214
1647303600000|2022-03-15 00:20:00|9384.2|9382.7|9383.4|9381|9385.5|9383.4|9382.5|9380.5|322
1647303900000|2022-03-15 00:25:00|9383.3|9380.9|9386.6|9384.2|9386.9|9384.5|9382.4|9380.5|223
1647304200000|2022-03-15 00:30:00|9386.7|9384.3|9385.3|9383.8|9386.7|9384.3|9384|9382|208
1647304500000|2022-03-15 00:35:00|9385.4|9383.9|9383.3|9381.8|9386.6|9384.9|9383.1|9381.2|224
1647304800000|2022-03-15 00:40:00|9383.4|9381.9|9385.3|9382.9|9385.4|9383.2|9382.8|9380.6|238
1647305100000|2022-03-15 00:45:00|9385.2|9382.8|9386.8|9384.4|9386.9|9384.6|9384.7|9382.8|226
1647305400000|2022-03-15 00:50:00|9386.5|9384.1|9388.1|9385.7|9388.1|9386.3|9386|9383.9|281
1647305700000|2022-03-15 00:55:00|9388|9385.6|9388.2|9386.7|9389.3|9387.3|9387.4|9385.1|229
1647306000000|2022-03-15 01:00:00|9388.3|9386.8|9388.8|9387.3|9389.4|9387.5|9387.6|9385.6|283
1647306300000|2022-03-15 01:05:00|9389|9387.5|9389.2|9386.8|9389.2|9387.6|9387.3|9385.3|153
1647306600000|2022-03-15 01:10:00|9388.6|9387.1|9388.7|9386.3|9389.4|9387.7|9387.6|9385.7|193
1647306900000|2022-03-15 01:15:00|9388.6|9386.2|9394.1|9391.7|9394.3|9392.4|9387.8|9385.7|346
1647307200000|2022-03-15 01:20:00|9394|9391.6|9394.8|9392.4|9395.3|9393.4|9393.3|9391|353
1647307500000|2022-03-15 01:25:00|9394.7|9392.3|9397|9394.6|9398.4|9396.2|9394.2|9391.8|577
1647307800000|2022-03-15 01:30:00|9397.1|9394.7|9397.6|9395.2|9398.6|9396.3|9395|9392.6|496
1647308100000|2022-03-15 01:35:00|9397.8|9395.4|9397.6|9395.2|9398.7|9396.7|9396.3|9394.2|397
1647308400000|2022-03-15 01:40:00|9397.5|9395.1|9396|9393.6|9397.8|9395.8|9396|9393.6|287
1647308700000|2022-03-15 01:45:00|9396.1|9393.7|9395.7|9393.3|9397|9395|9395.3|9393.3|243
1647309000000|2022-03-15 01:50:00|9395.9|9393.5|9395.1|9393.6|9396.5|9394.6|9393.4|9391.4|432
1647309300000|2022-03-15 01:55:00|9395|9393.5|9394.1|9391.7|9395.3|9393.8|9393.3|9391.5|281
1647309600000|2022-03-15 02:00:00|9394.2|9391.8|9389.6|9387.2|9394.3|9392.1|9388.4|9386.2|520
1647309900000|2022-03-15 02:05:00|9389.7|9387.3|9390.4|9388|9391.1|9388.7|9388.6|9386.2|568
1647310200000|2022-03-15 02:10:00|9390.2|9387.8|9393.5|9391.1|9394|9391.9|9389.1|9386.7|400
1647310500000|2022-03-15 02:15:00|9393.4|9391|9393.3|9391.8|9393.8|9392.1|9391.4|9389|313
1647310800000|2022-03-15 02:20:00|9393.1|9391.6|9397.8|9395.4|9397.9|9395.9|9392.4|9390.4|322
1647311100000|2022-03-15 02:25:00|9397.2|9395.7|9392.1|9389.7|9397.8|9396|9391.9|9389.6|315
1647311400000|2022-03-15 02:30:00|9392.2|9389.8|9392.3|9389.9|9392.8|9390.5|9390.9|9389|295
1647311700000|2022-03-15 02:35:00|9392.4|9390|9389.2|9386.8|9392.7|9390.3|9388.7|9386.6|380
1647312000000|2022-03-15 02:40:00|9389|9387.5|9388.1|9386.6|9389.2|9387.7|9386.4|9384.5|337
1647312300000|2022-03-15 02:45:00|9388|9386.5|9389|9386.6|9390.1|9388.1|9387.8|9386|322
1647312600000|2022-03-15 02:50:00|9388.9|9386.5|9389|9386.6|9389.9|9387.8|9387.5|9385.6|320
1647312900000|2022-03-15 02:55:00|9388.9|9386.5|9388.6|9386.2|9389.9|9387.9|9387.7|9385.6|359
1647313200000|2022-03-15 03:00:00|9388.5|9386.1|9386.5|9384.1|9388.9|9386.7|9386.1|9384.1|377
1647313500000|2022-03-15 03:05:00|9386.7|9384.3|9387.6|9386.1|9388.2|9386.2|9386.1|9383.7|277
1647313800000|2022-03-15 03:10:00|9387.5|9386|9387.9|9386.4|9388.9|9386.9|9387.1|9385.5|252
1647314100000|2022-03-15 03:15:00|9388.3|9385.9|9389.2|9387.7|9391.4|9389.4|9387.9|9385.9|200
1647314400000|2022-03-15 03:20:00|9389.1|9387.6|9388.5|9386.1|9389.7|9387.8|9387.5|9385.4|169
1647314700000|2022-03-15 03:25:00|9388.4|9386|9387.7|9385.3|9389|9387.1|9387.6|9385.2|221
1647315000000|2022-03-15 03:30:00|9387.2|9384.8|9387.4|9385|9388.2|9386.2|9386.5|9384.6|209
1647315300000|2022-03-15 03:35:00|9387.3|9384.9|9386.9|9384.5|9387.8|9385.4|9386.3|9384.2|199
1647315600000|2022-03-15 03:40:00|9387|9384.6|9385.3|9382.9|9387.1|9385.1|9384.5|9382.8|207
1647315900000|2022-03-15 03:45:00|9385.4|9383|9383|9381.5|9385.4|9383.8|9383|9381|177
1647316200000|2022-03-15 03:50:00|9383.1|9381.6|9386.1|9383.7|9386.9|9385.3|9382.5|9380.9|180
1647316500000|2022-03-15 03:55:00|9386|9383.6|9384.9|9382.5|9386|9383.6|9383.8|9381.6|293
1647316800000|2022-03-15 04:00:00|9385|9382.6|9384.8|9382.4|9386.1|9384.3|9384.2|9381.8|263
1647317100000|2022-03-15 04:05:00|9384.9|9382.5|9383|9380.6|9385.6|9383.3|9382.3|9379.9|335
1647317400000|2022-03-15 04:10:00|9382.9|9380.5|9382.6|9381.1|9384|9381.9|9382|9380|248
1647317700000|2022-03-15 04:15:00|9382.4|9380.9|9382.2|9380.7|9383.5|9381.7|9381.9|9380.1|183
1647318000000|2022-03-15 04:20:00|9382.1|9380.6|9383.4|9381|9383.8|9381.9|9381.9|9380.2|152
1647318300000|2022-03-15 04:25:00|9383|9381.5|9386|9383.6|9386.4|9384.3|9383|9381.5|232
1647318600000|2022-03-15 04:30:00|9385.9|9383.5|9386.1|9384.6|9386.5|9384.7|9384.7|9382.8|195
1647318900000|2022-03-15 04:35:00|9386.2|9384.7|9387.4|9385|9387.6|9385.8|9384.5|9382.7|280
1647319200000|2022-03-15 04:40:00|9387.5|9385.1|9390.9|9388.5|9391|9389.2|9386.3|9384.6|246
1647319500000|2022-03-15 04:45:00|9390.8|9388.4|9394.5|9393|9395.3|9393.2|9390.2|9388.2|255
1647319800000|2022-03-15 04:50:00|9394.6|9393.1|9391.6|9390.1|9395.2|9393.3|9391.5|9389.5|236
1647320100000|2022-03-15 04:55:00|9391.7|9390.2|9394.8|9392.4|9396.3|9393.9|9391.4|9389.5|290
1647320400000|2022-03-15 05:00:00|9394.9|9392.5|9393.2|9390.8|9395.7|9393.5|9392.8|9390.6|314
1647320700000|2022-03-15 05:05:00|9393.3|9390.9|9394.7|9392.3|9395.2|9393.1|9392.5|9390.7|226
1647321000000|2022-03-15 05:10:00|9394.8|9392.4|9396.9|9394.5|9397.8|9395.8|9394.3|9392.4|247
1647321300000|2022-03-15 05:15:00|9397|9394.6|9397.7|9395.3|9397.8|9395.8|9395.5|9393.3|306
1647321600000|2022-03-15 05:20:00|9397.8|9395.4|9397.8|9395.4|9398.3|9396.3|9396.9|9394.9|261
1647321900000|2022-03-15 05:25:00|9397.7|9395.3|9396.4|9394.9|9398|9396|9395.8|9393.8|306
1647322200000|2022-03-15 05:30:00|9396.3|9394.8|9396.1|9393.7|9397.1|9395.2|9395.2|9393.3|240
1647322500000|2022-03-15 05:35:00|9396|9393.6|9397.4|9395|9398.2|9395.8|9395.6|9393.6|216
1647322800000|2022-03-15 05:40:00|9397.5|9395.1|9398.8|9396.4|9398.8|9396.4|9396|9394|271
1647323100000|2022-03-15 05:45:00|9398.7|9396.3|9397.7|9395.3|9398.8|9396.4|9397.2|9395.2|230
1647323400000|2022-03-15 05:50:00|9397.8|9395.4|9398.5|9396.1|9398.7|9396.7|9396.5|9394.5|210
1647323700000|2022-03-15 05:55:00|9398.4|9396|9397.9|9395.5|9399.5|9397.5|9397.2|9395.2|274
1647324000000|2022-03-15 06:00:00|9397.8|9395.4|9397.1|9395.6|9398.2|9396.4|9395.5|9393.6|387
1647324300000|2022-03-15 06:05:00|9397|9395.5|9398.1|9396.6|9398.8|9397.1|9396.6|9394.7|391
1647324600000|2022-03-15 06:10:00|9398.2|9396.7|9398.8|9397.3|9400.4|9398.7|9398|9396.2|257
1647324900000|2022-03-15 06:15:00|9398.7|9397.2|9399.2|9397.7|9399.8|9397.8|9397|9395.1|249
1647325200000|2022-03-15 06:20:00|9399.1|9397.6|9400.3|9397.9|9400.9|9398.9|9398.2|9396.3|324
1647325500000|2022-03-15 06:25:00|9400.5|9398.1|9400.1|9397.7|9400.7|9398.7|9398.4|9396.9|297
1647325800000|2022-03-15 06:30:00|9400.2|9397.8|9401.1|9399.6|9402.1|9400.2|9399.3|9397.7|313
1647326100000|2022-03-15 06:35:00|9401.2|9399.7|9400.2|9397.8|9401.8|9399.7|9399.2|9397.1|408
1647326400000|2022-03-15 06:40:00|9400.1|9397.7|9401.6|9400.1|9402.2|9400.3|9398.6|9396.3|309
1647326700000|2022-03-15 06:45:00|9401.5|9400|9403.2|9400.8|9404.3|9402.1|9401.4|9399.9|318
1647327000000|2022-03-15 06:50:00|9403.1|9400.7|9410.3|9407.9|9410.5|9408.1|9403|9400.6|454
1647327300000|2022-03-15 06:55:00|9410.2|9407.8|9411.1|9408.4|9411.6|9409.6|9409.5|9407.3|429
1647327600000|2022-03-15 07:00:00|9410.9|9408.5|9406.3|9403.9|9411.8|9409.6|9405.4|9403.3|509
1647327900000|2022-03-15 07:05:00|9406.2|9403.8|9400.5|9398.1|9406.3|9404.2|9399|9397.3|784
1647328200000|2022-03-15 07:10:00|9400.4|9398|9390.2|9387.8|9400.9|9398.7|9389.7|9387.7|748
1647328500000|2022-03-15 07:15:00|9390.3|9387.9|9392|9389.6|9392.2|9389.8|9383.8|9381.5|605
1647328800000|2022-03-15 07:20:00|9391.2|9389.7|9382.7|9380.3|9393.2|9391.2|9378|9375.6|1095
1647329100000|2022-03-15 07:25:00|9382.6|9380.2|9390.8|9388.4|9392.7|9390.3|9381.4|9379|1015
1647329400000|2022-03-15 07:30:00|9390.9|9388.5|9390.4|9388|9395.6|9393.3|9389.8|9387.6|862
1647329700000|2022-03-15 07:35:00|9390.5|9388.1|9384.7|9382.3|9390.7|9388.7|9384|9382|763
1647330000000|2022-03-15 07:40:00|9384.8|9382.4|9379.7|9377.3|9386.9|9384.4|9379.3|9377.2|746
1647330300000|2022-03-15 07:45:00|9379.8|9377.4|9379|9377.5|9384.9|9383.4|9378.4|9376.2|604
1647330600000|2022-03-15 07:50:00|9378.8|9377.3|9379.4|9377.9|9381.4|9379.3|9375.5|9373.4|707
1647330900000|2022-03-15 07:55:00|9379.3|9377.8|9383.2|9381.7|9383.6|9381.7|9378.6|9376.5|615
1647331200000|2022-03-15 08:00:00|9383.4|9381.9|9383.6|9381.2|9387.2|9385.1|9382.4|9380.8|897
1647331500000|2022-03-15 08:05:00|9383.7|9381.3|9381.4|9379.9|9385|9383.5|9380.3|9378.6|626
1647331800000|2022-03-15 08:10:00|9381.3|9379.8|9374.7|9373.2|9382|9380.1|9372.7|9370.8|682
1647332100000|2022-03-15 08:15:00|9374.8|9373.3|9377.6|9375.2|9378.2|9376.7|9374.4|9372.7|874
1647332400000|2022-03-15 08:20:00|9377.2|9374.8|9381.7|9379.3|9382.2|9380.1|9376.5|9374.7|725
1647332700000|2022-03-15 08:25:00|9381.6|9379.2|9389.6|9388.1|9390.6|9388.2|9379.5|9377.5|846
1647333000000|2022-03-15 08:30:00|9389.7|9388.2|9388.8|9387.3|9390.9|9389.3|9386.8|9384.9|713
1647333300000|2022-03-15 08:35:00|9388.7|9387.2|9387.8|9386.3|9391.5|9390|9387.4|9385.7|678
1647333600000|2022-03-15 08:40:00|9388.1|9386.6|9387.2|9385.7|9389.2|9387.5|9386|9384.2|560
1647333900000|2022-03-15 08:45:00|9387.3|9385.8|9386.9|9384.5|9388.9|9387|9384.9|9383.1|627
1647334200000|2022-03-15 08:50:00|9386.8|9384.4|9384.4|9382.9|9388.1|9386.4|9384|9381.9|592
1647334500000|2022-03-15 08:55:00|9384.5|9383|9383.5|9382|9386.7|9385.2|9382.7|9381.2|533
1647334800000|2022-03-15 09:00:00|9383.6|9382.1|9383.2|9381.7|9385.8|9383.9|9382.9|9381.4|423
1647335100000|2022-03-15 09:05:00|9383.1|9381.6|9381.8|9380.3|9384|9382|9379.9|9378.4|374
1647335400000|2022-03-15 09:10:00|9381.9|9380.4|9382.4|9380.9|9383.8|9382.2|9381.1|9379|354
1647335700000|2022-03-15 09:15:00|9382.3|9380.8|9380.6|9378.2|9382.5|9381|9379.1|9377.1|393
1647336000000|2022-03-15 09:20:00|9380.5|9378.1|9383.5|9382|9383.8|9382.3|9380.1|9377.9|328
1647336300000|2022-03-15 09:25:00|9383.6|9382.1|9384.7|9383.2|9386.9|9385.2|9383.4|9381.7|346
1647336600000|2022-03-15 09:30:00|9384.6|9383.1|9385.4|9383.9|9386.9|9385|9384.5|9383|389
1647336900000|2022-03-15 09:35:00|9385.3|9383.8|9383.7|9382.2|9385.9|9383.9|9382.9|9381.1|271
1647337200000|2022-03-15 09:40:00|9383.8|9382.3|9388.1|9385.7|9388.2|9386.3|9383.1|9381.6|409
1647337500000|2022-03-15 09:45:00|9388|9385.6|9387.9|9386.4|9391.2|9389.6|9386.3|9384.5|422
1647337800000|2022-03-15 09:50:00|9388|9386.5|9384.6|9383.1|9388.8|9387.3|9384.3|9382.5|380
1647338100000|2022-03-15 09:55:00|9384.5|9383|9387.5|9385.1|9387.8|9385.8|9382.8|9380.9|437
1647338400000|2022-03-15 10:00:00|9387.6|9385.2|9390.1|9388.6|9390.5|9389|9386.9|9384.9|425
1647338700000|2022-03-15 10:05:00|9390|9388.5|9386.8|9384.4|9391.6|9390.1|9386|9383.6|415
1647339000000|2022-03-15 10:10:00|9386.3|9384.8|9390.1|9388.6|9390.3|9388.6|9383.4|9381.9|556
1647339300000|2022-03-15 10:15:00|9390|9388.5|9388.1|9386.6|9392|9390.1|9387.4|9385.6|492
1647339600000|2022-03-15 10:20:00|9388.2|9386.7|9387.8|9386.3|9389|9387.5|9384.2|9382.7|410
1647339900000|2022-03-15 10:25:00|9387.7|9386.2|9386.5|9385|9388.8|9386.8|9383.7|9381.8|376
1647340200000|2022-03-15 10:30:00|9386.4|9384.9|9390.1|9388.6|9390.8|9389.2|9385.7|9383.8|416
1647340500000|2022-03-15 10:35:00|9390|9388.5|9387.5|9385.1|9390.9|9389.4|9385.2|9383.7|504
1647340800000|2022-03-15 10:40:00|9387.4|9385|9391.2|9389.7|9391.5|9390|9384.7|9383.1|596
1647341100000|2022-03-15 10:45:00|9391.3|9389.8|9389.1|9387.6|9395.8|9393.8|9388.3|9386.8|462
1647341400000|2022-03-15 10:50:00|9389.2|9387.7|9393.3|9390.9|9393.4|9391.4|9387.4|9385.9|427
1647341700000|2022-03-15 10:55:00|9392.7|9391.2|9387.9|9386.4|9393.1|9391.2|9387.3|9385.5|413
1647342000000|2022-03-15 11:00:00|9388.1|9386.6|9389.6|9387.2|9390.9|9389.1|9387.5|9385.9|419
1647342300000|2022-03-15 11:05:00|9388.8|9387.3|9389.9|9388.4|9390.2|9388.7|9385.9|9384.2|434
1647342600000|2022-03-15 11:10:00|9390|9388.5|9390.2|9388.7|9390.6|9389.1|9386.9|9384.9|416
1647342900000|2022-03-15 11:15:00|9390.4|9388.9|9389.9|9388.4|9393.6|9392.1|9389.9|9388.2|370
1647343200000|2022-03-15 11:20:00|9390|9388.5|9387.9|9385.5|9392.2|9390.7|9386.8|9384.7|459
1647343500000|2022-03-15 11:25:00|9387.3|9385.8|9390.8|9388.4|9392.7|9390.6|9387.3|9385.2|478
1647343800000|2022-03-15 11:30:00|9390.4|9388.9|9390.3|9387.9|9392.1|9390.2|9389.3|9387.3|549
1647344100000|2022-03-15 11:35:00|9390.2|9387.6|9391.1|9388.7|9391.6|9389.6|9389.8|9387.3|549
1647344400000|2022-03-15 11:40:00|9391.2|9388.8|9394.7|9392.3|9395.2|9393.2|9390.8|9388.7|564
1647344700000|2022-03-15 11:45:00|9394.6|9392.2|9396.5|9394.1|9397|9395|9394|9391.9|545
1647345000000|2022-03-15 11:50:00|9396|9394.5|9388.9|9387.4|9396.6|9394.6|9388.8|9386.9|418
1647345300000|2022-03-15 11:55:00|9389|9387.5|9392.6|9390.2|9392.8|9391.1|9388.6|9386.9|429
1647345600000|2022-03-15 12:00:00|9392.4|9390|9384.3|9382.8|9392.4|9390.5|9384|9382|463
1647345900000|2022-03-15 12:05:00|9384.6|9383.1|9383.7|9382.2|9386.8|9384.9|9383.1|9381.1|373
1647346200000|2022-03-15 12:10:00|9383.6|9382.1|9382.9|9381.4|9384.5|9383|9382.4|9380.9|408
1647346500000|2022-03-15 12:15:00|9383|9381.5|9387.6|9386.1|9387.8|9386.3|9382|9380.5|430
1647346800000|2022-03-15 12:20:00|9387.7|9386.2|9387.9|9386.4|9389.5|9387.9|9386.5|9384.6|431
1647347100000|2022-03-15 12:25:00|9388.1|9386.6|9391.4|9386.4|9391.4|9389.7|9387.7|9385.4|587
1647347400000|2022-03-15 12:30:00|9391.2|9386.2|9385.6|9384.1|9391.5|9386.8|9383.6|9382.1|735
1647347700000|2022-03-15 12:35:00|9385.7|9384.2|9384|9382.5|9388.2|9386.2|9382.9|9381.4|646
1647348000000|2022-03-15 12:40:00|9383.9|9382.4|9385.8|9384.3|9386.2|9384.3|9383.2|9381.7|551
1647348300000|2022-03-15 12:45:00|9385.7|9384.2|9388.4|9386.9|9388.7|9387|9382.2|9380.7|523
1647348600000|2022-03-15 12:50:00|9388.3|9386.8|9391.4|9389.9|9392.1|9390.6|9386.4|9384.9|604
1647348900000|2022-03-15 12:55:00|9391.5|9390|9392.5|9391|9392.9|9391.3|9388.6|9386.8|588
1647349200000|2022-03-15 13:00:00|9392.7|9391.2|9393.4|9391.9|9394.7|9393.2|9390.8|9389.3|587
1647349500000|2022-03-15 13:05:00|9393.5|9392|9390.2|9388.7|9393.5|9392|9389.8|9388.3|479
1647349800000|2022-03-15 13:10:00|9390.3|9388.8|9392.4|9390.9|9395.7|9393.8|9390.1|9388.6|496
1647350100000|2022-03-15 13:15:00|9392.2|9390.7|9397.2|9395.7|9398.5|9396.6|9391.3|9389.4|553
1647350400000|2022-03-15 13:20:00|9397.1|9395.6|9400|9398.5|9400.3|9398.8|9396.5|9395|423
1647350700000|2022-03-15 13:25:00|9400.1|9398.6|9398.6|9397.1|9400.4|9398.9|9397.6|9396.1|482
1647351000000|2022-03-15 13:30:00|9398.5|9397|9399.9|9398.4|9401.2|9399.7|9398.4|9396.9|580
1647351300000|2022-03-15 13:35:00|9399.8|9398.3|9395.2|9392.8|9400.9|9399.4|9393.7|9391.9|706
1647351600000|2022-03-15 13:40:00|9394.4|9392.9|9395|9393.5|9399.4|9397.3|9393.7|9392.2|792
1647351900000|2022-03-15 13:45:00|9394.9|9393.4|9385.9|9383.5|9395.1|9393.4|9385.3|9383.4|786
1647352200000|2022-03-15 13:50:00|9386|9383.6|9385.9|9383.5|9388.3|9386.8|9383.9|9381.8|630
1647352500000|2022-03-15 13:55:00|9385.8|9383.4|9388.2|9386.7|9389.6|9387.6|9384.2|9382.5|705
1647352800000|2022-03-15 14:00:00|9388.1|9386.6|9388.4|9386.9|9389.3|9387.8|9386.4|9384.9|684
1647353100000|2022-03-15 14:05:00|9388.2|9386.7|9387.2|9385.7|9390.9|9389.4|9386.6|9385.1|594
1647353400000|2022-03-15 14:10:00|9387.3|9385.8|9393.4|9391.9|9393.5|9392|9387|9385.5|566
1647353700000|2022-03-15 14:15:00|9393.5|9392|9395.2|9393.7|9396.1|9394.3|9393|9391.1|646
1647354000000|2022-03-15 14:20:00|9395|9393.5|9399.3|9397.8|9399.5|9398|9395|9393.1|456
1647354300000|2022-03-15 14:25:00|9399.4|9397.9|9402.6|9400.2|9403|9400.9|9396.5|9395|496
1647354600000|2022-03-15 14:30:00|9402.7|9400.3|9411.7|9410.2|9413.5|9411.1|9398.7|9397.2|706
1647354900000|2022-03-15 14:35:00|9411.6|9410.1|9404.9|9402.5|9412.2|9410.3|9404.5|9402.5|525
1647355200000|2022-03-15 14:40:00|9404.7|9402.3|9402.1|9400.6|9406.2|9404.4|9401.1|9399.4|423
1647355500000|2022-03-15 14:45:00|9402|9400.5|9401.8|9400.3|9406.7|9404.6|9401.3|9399.3|591
1647355800000|2022-03-15 14:50:00|9401.7|9400.2|9398.3|9395.9|9402|9400.5|9397|9395|683
1647356100000|2022-03-15 14:55:00|9398.2|9395.8|9402.9|9400.5|9402.9|9400.9|9397.6|9395.6|548
1647356400000|2022-03-15 15:00:00|9403|9400.6|9405.1|9402.7|9405.6|9403.5|9401.5|9399.7|463
1647356700000|2022-03-15 15:05:00|9405|9402.6|9407.1|9405.6|9407.8|9406|9402.6|9400.7|645
1647357000000|2022-03-15 15:10:00|9407.2|9405.7|9410.3|9408.8|9412.5|9410.4|9407.1|9405|791
1647357300000|2022-03-15 15:15:00|9410.4|9408.9|9411.5|9409.1|9412.5|9410.7|9409|9407.2|712
1647357600000|2022-03-15 15:20:00|9411.4|9409|9410.9|9409.4|9413.1|9410.9|9407.5|9405.8|578
1647357900000|2022-03-15 15:25:00|9411|9409.5|9410.4|9408|9413|9410.8|9408.7|9406.7|621
1647358200000|2022-03-15 15:30:00|9410.5|9408.1|9413.6|9411.2|9414.5|9412.2|9409.9|9407.6|751
1647358500000|2022-03-15 15:35:00|9413.7|9411.3|9417.9|9415.5|9419.3|9417|9413.5|9411.2|660
1647358800000|2022-03-15 15:40:00|9418|9415.6|9416.8|9415.3|9418.7|9416.8|9416|9414.2|539
1647359100000|2022-03-15 15:45:00|9416.5|9415|9414.6|9413.1|9418.2|9416.4|9413.7|9412.1|453
1647359400000|2022-03-15 15:50:00|9414.7|9413.2|9412.3|9409.9|9415.9|9414.4|9408|9406.2|857
1647359700000|2022-03-15 15:55:00|9412.6|9410.2|9416.6|9414.2|9417.8|9415.7|9405.7|9403.5|1329
1647360000000|2022-03-15 16:00:00|9417|9414.6|9417.9|9415.5|9418.1|9416|9413.5|9411.4|908
1647360300000|2022-03-15 16:05:00|9417.8|9415.4|9414.7|9412.3|9418.1|9415.7|9413.1|9411.2|720
1647360600000|2022-03-15 16:10:00|9414.8|9412.4|9429|9426.6|9429.8|9427.7|9413.5|9411.5|942
1647360900000|2022-03-15 16:15:00|9429.2|9426.8|9426.4|9424|9433.1|9430.9|9426.1|9423.8|787
1647361200000|2022-03-15 16:20:00|9426.3|9423.9|9423.6|9422.1|9426.3|9424|9420.2|9418|887
1647361500000|2022-03-15 16:25:00|9423.4|9421.9|9418.3|9415.9|9423.7|9422|9417.7|9415.8|759
1647361800000|2022-03-15 16:30:00|9418.5|9416.1|9417.4|9415|9418.7|9417.1|9415.9|9413.9|741
1647362100000|2022-03-15 16:35:00|9417.5|9415.1|9413.6|9412.1|9418.5|9416.5|9413.3|9411.8|435
1647362400000|2022-03-15 16:40:00|9413.7|9412.2|9414.7|9412.3|9416.6|9415.1|9412.5|9410.7|479
1647362700000|2022-03-15 16:45:00|9413.9|9412.4|9417.9|9415.5|9418.4|9416.4|9412.5|9410.5|631
1647363000000|2022-03-15 16:50:00|9418|9415.6|9419.7|9418.2|9420.7|9418.7|9415.4|9413.6|526
1647363300000|2022-03-15 16:55:00|9419.8|9418.3|9420.7|9419.2|9421.8|9420|9417.5|9416|536
1647363600000|2022-03-15 17:00:00|9420.5|9419|9419.8|9418.3|9422|9420.4|9418.7|9417.2|528
1647363900000|2022-03-15 17:05:00|9419.7|9418.2|9415.4|9413.9|9419.7|9418.2|9415.4|9413.9|467
1647364200000|2022-03-15 17:10:00|9415.3|9413.8|9410.9|9409.4|9415.3|9413.8|9410.6|9409.1|452
1647364500000|2022-03-15 17:15:00|9411|9409.5|9411.2|9409.7|9412.6|9410.9|9410.3|9408.8|449
1647364800000|2022-03-15 17:20:00|9411.1|9409.6|9408|9406.5|9411.3|9409.8|9407.2|9405.6|324
1647365100000|2022-03-15 17:25:00|9407.9|9406.4|9406.5|9404.1|9409.5|9408|9404.7|9403.2|430
1647365400000|2022-03-15 17:30:00|9406.6|9404.2|9409|9407.5|9409.8|9408|9405.7|9403.8|490
1647365700000|2022-03-15 17:35:00|9408.9|9407.4|9413.1|9410.7|9413.6|9411.8|9408.2|9406.2|520
1647366000000|2022-03-15 17:40:00|9413.2|9410.8|9416.7|9414.3|9417.2|9415.3|9412.8|9410.7|487
1647366300000|2022-03-15 17:45:00|9416.6|9414.2|9417.4|9415.9|9417.9|9416|9416.4|9414.2|344
1647366600000|2022-03-15 17:50:00|9417.3|9415.8|9419.5|9418|9420.2|9418.3|9417|9415.5|319
1647366900000|2022-03-15 17:55:00|9419.4|9417.9|9422.7|9420.3|9422.8|9420.8|9419.4|9417.7|289
1647367200000|2022-03-15 18:00:00|9422.6|9420.2|9420.2|9418.7|9423.8|9422|9420.2|9418.4|404
1647367500000|2022-03-15 18:05:00|9420.1|9418.6|9422.7|9420.3|9423.4|9421.2|9419.1|9417.3|354
1647367800000|2022-03-15 18:10:00|9422.6|9420.2|9425.1|9422.7|9425.5|9423.5|9421.9|9420|238
1647368100000|2022-03-15 18:15:00|9425.2|9422.8|9425.1|9423.6|9425.5|9424|9424.2|9422.2|253
1647368400000|2022-03-15 18:20:00|9425|9423.5|9426.4|9424.9|9428.4|9426.4|9425|9423.5|412
1647368700000|2022-03-15 18:25:00|9426.3|9424.8|9425.1|9423.6|9427.3|9425.6|9424.9|9423|464
1647369000000|2022-03-15 18:30:00|9425|9423.5|9427|9425.5|9428|9426.5|9424.5|9423|402
1647369300000|2022-03-15 18:35:00|9427.1|9425.6|9429.2|9427.7|9429.5|9428|9425.9|9424.4|377
1647369600000|2022-03-15 18:40:00|9429.1|9427.6|9425.9|9424.4|9429.2|9427.7|9425.9|9423.8|420
1647369900000|2022-03-15 18:45:00|9425.8|9424.3|9422.6|9421.1|9425.9|9424.4|9422.3|9420.3|329
1647370200000|2022-03-15 18:50:00|9422.5|9421|9419.7|9417.3|9423.4|9421.3|9417.5|9415.4|474
1647370500000|2022-03-15 18:55:00|9419.8|9417.4|9421.7|9420.2|9422.9|9420.8|9419.7|9417.3|498
1647370800000|2022-03-15 19:00:00|9422.2|9419.8|9418.7|9416.3|9423.2|9421|9418.1|9416.1|516
1647371100000|2022-03-15 19:05:00|9418.8|9416.4|9419.3|9417.8|9419.9|9417.8|9417.5|9415.8|351
1647371400000|2022-03-15 19:10:00|9419.6|9417.2|9420.4|9418|9421.3|9418.9|9419.1|9416.9|425
1647371700000|2022-03-15 19:15:00|9420.5|9418.1|9419.2|9416.8|9420.5|9418.1|9417.2|9415.2|443
1647372000000|2022-03-15 19:20:00|9419.3|9416.9|9419.3|9416.9|9420.4|9418|9418.3|9416.3|369
1647372300000|2022-03-15 19:25:00|9419.2|9416.8|9417.8|9415.4|9419.3|9417.2|9417|9415.1|341
1647372600000|2022-03-15 19:30:00|9417.9|9415.5|9415.9|9413.5|9417.9|9415.5|9415.3|9413|377
1647372900000|2022-03-15 19:35:00|9416|9413.6|9416|9413.6|9416.7|9414.9|9415|9413.1|353
1647373200000|2022-03-15 19:40:00|9415.9|9413.5|9418.2|9415.8|9419.1|9417|9415.3|9413.3|433
1647373500000|2022-03-15 19:45:00|9418.1|9415.7|9418.6|9416.2|9418.9|9416.5|9417|9414.6|347
1647373800000|2022-03-15 19:50:00|9418.7|9416.3|9417.7|9415.3|9419.6|9417.2|9416.9|9414.5|420
1647374100000|2022-03-15 19:55:00|9417.8|9415.4|9414|9411.6|9418.5|9416.1|9413.1|9410.7|515
1647374400000|2022-03-15 20:00:00|9413.5|9412|9412.4|9410|9414.1|9412.1|9411.7|9409.5|205
1647374700000|2022-03-15 20:05:00|9412.5|9410.1|9414.2|9412.7|9414.6|9412.7|9412.1|9410|136
1647375000000|2022-03-15 20:10:00|9414.1|9412.6|9415.6|9413.2|9415.6|9413.7|9414.1|9412.6|148
1647375300000|2022-03-15 20:15:00|9415.5|9413.1|9415.5|9414|9416.2|9414.3|9414.9|9413.1|196
1647375600000|2022-03-15 20:20:00|9415.4|9413.9|9415.6|9413.2|9416.2|9414.1|9415.1|9413.1|108
1647375900000|2022-03-15 20:25:00|9415.7|9413.3|9417.3|9414.9|9417.3|9414.9|9414.6|9412.8|99
1647376200000|2022-03-15 20:30:00|9417.4|9415|9416.8|9414.4|9417.6|9415.3|9416.2|9414.1|80
1647376500000|2022-03-15 20:35:00|9416.9|9414.5|9416.7|9414.3|9417|9414.6|9415.7|9413.6|103
1647376800000|2022-03-15 20:40:00|9416.6|9414.2|9415.4|9413|9416.9|9414.5|9414.8|9412.8|115
1647377100000|2022-03-15 20:45:00|9415.6|9413.2|9417.9|9415.5|9418.4|9416|9415|9412.6|187
1647377400000|2022-03-15 20:50:00|9418.2|9415.8|9417.7|9414.9|9418.6|9415.8|9416.8|9413.7|174
1647377700000|2022-03-15 20:55:00|9417.8|9415.2|9415.5|9410.5|9418.4|9415.3|9415.1|9410.1|379
1647378000000|2022-03-15 21:00:00|9414.6|9409.6|9412.6|9407.6|9414.6|9409.6|9412.6|9407.6|32
1647378300000|2022-03-15 21:05:00|9412.7|9407.7|9415.4|9410.4|9415.6|9410.6|9411.8|9406.8|44
1647378600000|2022-03-15 21:10:00|9415|9410|9415.5|9410.5|9416.1|9411.1|9414.4|9409.4|101
1647378900000|2022-03-15 21:15:00|9414.8|9409.8|9415.8|9410.8|9418.9|9413.9|9414.4|9409.4|85
1647379200000|2022-03-15 21:20:00|9415.9|9410.9|9416.4|9411.4|9418.9|9413.9|9414.6|9409.6|100
1647379500000|2022-03-15 21:25:00|9416.6|9411.6|9416.8|9411.8|9429.6|9424.6|9415.5|9410.5|341
1647379800000|2022-03-15 21:30:00|9417|9412|9417.9|9412.9|9425.5|9420.5|9412.1|9407.1|271
1647380100000|2022-03-15 21:35:00|9417.6|9412.6|9423.4|9418.4|9427|9422|9416.4|9411.4|168
1647380400000|2022-03-15 21:40:00|9423.8|9418.8|9420.5|9415.5|9426.1|9421.1|9417|9412|209
1647380700000|2022-03-15 21:45:00|9422.2|9417.2|9418.9|9413.9|9423.3|9418.3|9416.9|9411.9|331
1647381000000|2022-03-15 21:50:00|9419|9414|9419.4|9414.4|9420.2|9415.2|9418.2|9413.2|153
1647381300000|2022-03-15 21:55:00|9419.5|9414.5|9419.2|9414.2|9420.4|9415.4|9418.3|9413.3|128
1647381600000|2022-03-15 22:00:00|9418.6|9413.6|9418.9|9414.2|9419.1|9415.2|9416.5|9411.5|305
1647381900000|2022-03-15 22:05:00|9419.1|9414.1|9417.9|9415.4|9419.1|9415.6|9417.6|9413.4|229
1647382200000|2022-03-15 22:10:00|9418.1|9415.1|9417.6|9414.5|9419|9415.5|9417.2|9413|155
1647382500000|2022-03-15 22:15:00|9417.5|9414.4|9413.7|9411|9417.9|9414.5|9412.7|9409.7|311
1647382800000|2022-03-15 22:20:00|9413.6|9410.9|9411.4|9409|9414.1|9411.2|9411.4|9408.6|248
1647383100000|2022-03-15 22:25:00|9411.5|9408.9|9411.8|9408.9|9412.4|9409.3|9409.2|9406.2|276
1647383400000|2022-03-15 22:30:00|9411.7|9409.4|9414.3|9411.9|9415.1|9411.9|9411.6|9408.6|205
1647383700000|2022-03-15 22:35:00|9414.9|9411|9414.8|9412.4|9416|9412.7|9413.7|9410.9|152
1647384000000|2022-03-15 22:40:00|9414.5|9412.1|9414.2|9409.2|9416.1|9412.7|9412.7|9409.2|159
1647384300000|2022-03-15 22:45:00|9413.5|9409.9|9413.8|9410.2|9414.8|9411|9411.9|9409.1|174
1647384600000|2022-03-15 22:50:00|9413.7|9410.1|9411.2|9408|9414|9410.7|9410.2|9407.3|185
1647384900000|2022-03-15 22:55:00|9411.3|9408.3|9409.7|9407.3|9412.1|9408.4|9409.2|9406.4|144
1647385200000|2022-03-15 23:00:00|9409.8|9407.2|9409.5|9407.1|9410.7|9408.3|9409|9406.1|200
1647385500000|2022-03-15 23:05:00|9409.4|9407|9411.7|9409.3|9412.5|9409.4|9409.4|9407|266
1647385800000|2022-03-15 23:10:00|9411.6|9409.2|9411.4|9409|9413.7|9410|9410.2|9407.3|246
1647386100000|2022-03-15 23:15:00|9411.2|9408.8|9412.2|9409.8|9412.4|9410.3|9411|9408.6|158
1647386400000|2022-03-15 23:20:00|9412.1|9409.7|9411.9|9409.5|9412.7|9410.5|9410.7|9408.3|181
1647386700000|2022-03-15 23:25:00|9412|9409.6|9411.8|9409.4|9412.5|9409.7|9410.8|9408.4|214
1647387000000|2022-03-15 23:30:00|9411.7|9409.3|9411.9|9409.5|9412.8|9409.6|9411.2|9408.6|199
1647387300000|2022-03-15 23:35:00|9412|9409.6|9409.2|9406.8|9412.4|9409.9|9408.2|9405.1|440
1647387600000|2022-03-15 23:40:00|9409.3|9406.9|9408.1|9405.7|9411.2|9409|9407.3|9404.9|412
1647387900000|2022-03-15 23:45:00|9408.2|9405.8|9409.3|9406.9|9409.7|9407.1|9407.3|9404.9|314
1647388200000|2022-03-15 23:50:00|9409.2|9406.8|9410.1|9407.7|9410.3|9408.1|9408.8|9406.4|360
1647388500000|2022-03-15 23:55:00|9410.2|9407.8|9410.8|9408.4|9410.9|9408.5|9409|9406.6|253
1647388800000|2022-03-16 00:00:00|9410.4|9408|9410.7|9408.3|9411.8|9409.4|9408.8|9406.4|473
1647389100000|2022-03-16 00:05:00|9410.6|9408.2|9408.9|9406.5|9411.6|9409.3|9408.8|9406.4|376
1647389400000|2022-03-16 00:10:00|9409|9406.6|9407.5|9405.1|9409|9406.8|9406|9403.9|263
1647389700000|2022-03-16 00:15:00|9407.4|9405|9407.5|9405.1|9408.9|9407|9406.6|9404.2|375
1647390000000|2022-03-16 00:20:00|9407.6|9405.2|9405.6|9403.2|9408.2|9406.2|9405.4|9403|235
1647390300000|2022-03-16 00:25:00|9405.4|9403|9405.3|9402.9|9406.3|9404.2|9403.6|9401.7|249
1647390600000|2022-03-16 00:30:00|9404.8|9402.4|9404.3|9401.9|9406.3|9403.9|9403.9|9401.6|269
1647390900000|2022-03-16 00:35:00|9404.4|9402|9402|9400.5|9404.5|9402.6|9401.2|9398.8|226
1647391200000|2022-03-16 00:40:00|9401.9|9400.4|9404.6|9402.2|9405.5|9403.3|9401.9|9400|219
1647391500000|2022-03-16 00:45:00|9404.7|9402.3|9405.9|9403.5|9406.4|9404|9403.9|9401.8|192
1647391800000|2022-03-16 00:50:00|9406|9403.6|9409.4|9407|9409.7|9407.6|9405.9|9403.5|289
1647392100000|2022-03-16 00:55:00|9409.3|9406.9|9409.5|9407.1|9411.8|9409.7|9409|9406.6|318
1647392400000|2022-03-16 01:00:00|9409.6|9407.2|9410|9407.6|9410.2|9407.9|9407.5|9405.3|318
1647392700000|2022-03-16 01:05:00|9410.1|9407.7|9410.5|9408.1|9410.7|9408.5|9407.6|9405.6|402
1647393000000|2022-03-16 01:10:00|9410.6|9408.2|9411|9408.6|9411.6|9409.6|9409.9|9407.9|301
1647393300000|2022-03-16 01:15:00|9411.1|9408.7|9408|9405.6|9411.1|9408.8|9406.8|9404.9|428
1647393600000|2022-03-16 01:20:00|9408.1|9405.7|9407.8|9405.4|9409.7|9407.3|9407|9404.7|407
1647393900000|2022-03-16 01:25:00|9408|9405.6|9408.6|9406.2|9409.1|9406.8|9407.8|9405.4|350
1647394200000|2022-03-16 01:30:00|9408.7|9406.3|9408.6|9407.1|9409.1|9407.1|9407.4|9405.1|388
1647394500000|2022-03-16 01:35:00|9408.7|9407.2|9407.5|9405.1|9409.2|9407.3|9407|9404.9|349
1647394800000|2022-03-16 01:40:00|9407.6|9405.2|9407.5|9405.1|9407.7|9405.6|9406.4|9404.2|330
1647395100000|2022-03-16 01:45:00|9407.4|9405|9403.6|9401.2|9407.8|9405.8|9403.5|9401.1|283
1647395400000|2022-03-16 01:50:00|9403.5|9401.1|9401.2|9399.7|9403.5|9401.2|9401|9398.9|507
1647395700000|2022-03-16 01:55:00|9401|9399.5|9401.3|9399.8|9402.4|9400.3|9400.3|9398.5|284
1647396000000|2022-03-16 02:00:00|9401.4|9399.9|9401.4|9399|9402.6|9400.6|9401.1|9398.8|353
1647396300000|2022-03-16 02:05:00|9401.3|9398.9|9401.2|9398.8|9401.5|9399.1|9399.8|9397.7|281
1647396600000|2022-03-16 02:10:00|9401.3|9398.9|9401.3|9398.9|9402.5|9400.2|9399.9|9397.5|364
1647396900000|2022-03-16 02:15:00|9401.2|9398.8|9400.1|9397.7|9401.3|9399.3|9399.5|9397.6|274
1647397200000|2022-03-16 02:20:00|9400.2|9397.8|9399.3|9396.9|9401.2|9399.1|9398.8|9396.8|249
1647397500000|2022-03-16 02:25:00|9399.2|9396.8|9398.7|9397.2|9400.1|9397.7|9398.6|9396.7|168
1647397800000|2022-03-16 02:30:00|9398.8|9397.3|9395.8|9394.3|9399.3|9397.4|9395.6|9393.8|248
1647398100000|2022-03-16 02:35:00|9395.9|9394.4|9397|9394.6|9397.1|9394.7|9395.8|9393.6|246
1647398400000|2022-03-16 02:40:00|9397.1|9394.7|9394.5|9392.1|9397.1|9395.1|9393.8|9391.6|298
1647398700000|2022-03-16 02:45:00|9394.4|9392|9395|9393.5|9395.6|9393.5|9393.6|9391.4|243
1647399000000|2022-03-16 02:50:00|9394.9|9393.4|9396.3|9394.8|9397.4|9395.4|9394.7|9393|235
1647399300000|2022-03-16 02:55:00|9396.8|9394.4|9395.6|9394.1|9397.7|9395.9|9395.3|9393.4|267
1647399600000|2022-03-16 03:00:00|9395.7|9394.2|9396.8|9395.3|9398.2|9396.2|9395.6|9393.9|222
1647399900000|2022-03-16 03:05:00|9396.9|9395.4|9397.7|9395.3|9398.5|9396.5|9396.7|9394.7|212
1647400200000|2022-03-16 03:10:00|9397.8|9395.4|9396.8|9394.4|9397.8|9395.4|9395.3|9393.5|235
1647400500000|2022-03-16 03:15:00|9396.7|9394.3|9398.5|9396.1|9399.8|9397.7|9396.2|9394.3|275
1647400800000|2022-03-16 03:20:00|9398.4|9396|9398.7|9396.3|9399.3|9397.1|9397.7|9395.7|210
1647401100000|2022-03-16 03:25:00|9398.5|9396.1|9397.7|9396.2|9399.8|9397.7|9397.3|9394.9|328
1647401400000|2022-03-16 03:30:00|9397.8|9396.3|9398.3|9395.9|9398.6|9396.8|9397.7|9395.3|194
1647401700000|2022-03-16 03:35:00|9398.2|9395.8|9396.5|9394.1|9398.2|9395.8|9395.8|9393.6|228
1647402000000|2022-03-16 03:40:00|9396.6|9394.2|9396.1|9393.7|9396.6|9394.2|9395.2|9393.4|155
1647402300000|2022-03-16 03:45:00|9395.7|9394.2|9396.1|9393.7|9396.5|9394.3|9395.2|9392.8|185
1647402600000|2022-03-16 03:50:00|9396.2|9393.8|9396.5|9394.1|9398.3|9396.3|9395.6|9393.6|229
1647402900000|2022-03-16 03:55:00|9396.2|9393.8|9399.5|9397.1|9399.6|9397.2|9395.9|9393.5|230
1647403200000|2022-03-16 04:00:00|9399.1|9397.6|9400|9397.6|9400.3|9398.4|9398.6|9396.3|275
1647403500000|2022-03-16 04:05:00|9399.9|9397.5|9400.5|9398.1|9400.6|9398.2|9399.2|9397|223
1647403800000|2022-03-16 04:10:00|9400.6|9398.2|9399.9|9398.4|9400.6|9398.8|9399.5|9397.5|172
1647404100000|2022-03-16 04:15:00|9399.8|9398.3|9399.5|9398|9400.5|9398.6|9399.4|9397.5|100
1647404400000|2022-03-16 04:20:00|9399.6|9398.1|9400.1|9398.6|9400.8|9398.8|9399.5|9397.9|75
1647404700000|2022-03-16 04:25:00|9400.2|9398.7|9400.7|9399.2|9401.6|9399.5|9400|9398.1|130
1647405000000|2022-03-16 04:30:00|9400.6|9399.1|9400.7|9399.2|9401.5|9399.4|9400|9398.1|137
1647405300000|2022-03-16 04:35:00|9401|9399.5|9400.6|9398.2|9401.6|9399.5|9400|9398|121
1647405600000|2022-03-16 04:40:00|9400.5|9398.1|9402.4|9400|9402.4|9400|9400|9398.1|159
1647405900000|2022-03-16 04:45:00|9402.3|9399.9|9402.1|9399.7|9402.5|9400.6|9401.4|9399.4|142
1647406200000|2022-03-16 04:50:00|9402.2|9399.8|9400.6|9398.2|9402.3|9400.3|9400.1|9398.1|110
1647406500000|2022-03-16 04:55:00|9400|9398.5|9401.8|9400.3|9402.8|9400.8|9400|9398.1|167
1647406800000|2022-03-16 05:00:00|9401.7|9400.2|9401.4|9399|9402.9|9401|9400.7|9398.8|143
1647407100000|2022-03-16 05:05:00|9401|9398.6|9403|9400.6|9403.1|9400.7|9400.8|9398.4|179
1647407400000|2022-03-16 05:10:00|9402.9|9400.5|9401.7|9399.3|9403.2|9401.2|9401.1|9398.9|148
1647407700000|2022-03-16 05:15:00|9401.6|9399.2|9401.7|9399.3|9402.3|9400.4|9400.7|9398.8|158
1647408000000|2022-03-16 05:20:00|9401.6|9399.2|9402.2|9399.8|9402.5|9400.4|9400.5|9398.3|144
1647408300000|2022-03-16 05:25:00|9402.3|9399.9|9401.1|9398.7|9402.4|9400.3|9400|9397.7|187
1647408600000|2022-03-16 05:30:00|9401.2|9398.8|9402.1|9399.7|9402.2|9399.8|9400.1|9397.7|219
1647408900000|2022-03-16 05:35:00|9402|9399.6|9402.8|9400.4|9403.2|9401.2|9401.7|9399.6|189
1647409200000|2022-03-16 05:40:00|9402.7|9400.3|9401.5|9399.1|9403|9400.9|9401.1|9398.7|277
1647409500000|2022-03-16 05:45:00|9401.4|9399|9400.2|9397.8|9401.9|9399.8|9399.7|9397.4|337
1647409800000|2022-03-16 05:50:00|9400.3|9397.9|9400.1|9397.7|9401.2|9399.1|9399.6|9397.4|275
1647410100000|2022-03-16 05:55:00|9400.2|9397.8|9399.6|9397.2|9400.2|9398.4|9398.3|9395.9|334
1647410400000|2022-03-16 06:00:00|9399.4|9397|9400.1|9397.7|9401.1|9398.9|9398.6|9396.3|349
1647410700000|2022-03-16 06:05:00|9400.4|9398|9399.5|9398|9403|9401.1|9399.4|9397.1|402
1647411000000|2022-03-16 06:10:00|9399.6|9398.1|9398.7|9396.3|9400.5|9398.5|9398.3|9396.1|353
1647411300000|2022-03-16 06:15:00|9398.8|9396.4|9399|9396.6|9399.6|9397.7|9398.2|9396|253
1647411600000|2022-03-16 06:20:00|9398.6|9397.1|9399.7|9397.3|9400.1|9398.1|9398.2|9396.2|228
1647411900000|2022-03-16 06:25:00|9399.8|9397.4|9396.6|9394.2|9399.8|9397.6|9396.2|9394.1|332
1647412200000|2022-03-16 06:30:00|9396.7|9394.3|9398.1|9396.6|9398.6|9396.7|9395.3|9393.2|295
1647412500000|2022-03-16 06:35:00|9398|9396.5|9398.1|9395.7|9399.4|9397.5|9397|9395.1|280
1647412800000|2022-03-16 06:40:00|9398|9395.6|9396.5|9395|9398.1|9395.7|9395.2|9393.3|307
1647413100000|2022-03-16 06:45:00|9396.7|9395.2|9396.2|9393.8|9397.9|9395.8|9395.3|9393.3|344
1647413400000|2022-03-16 06:50:00|9396.3|9393.9|9397.6|9395.2|9397.8|9396.1|9395.4|9393.4|392
1647413700000|2022-03-16 06:55:00|9397.7|9395.3|9395.9|9394.4|9397.8|9395.4|9395.4|9393.5|430
1647414000000|2022-03-16 07:00:00|9395.8|9394.3|9397.7|9396.2|9399.2|9397.2|9395.8|9393.9|410
1647414300000|2022-03-16 07:05:00|9397.6|9396.1|9401.8|9400.3|9403.9|9401.5|9397.6|9396.1|356
1647414600000|2022-03-16 07:10:00|9401.7|9400.2|9402|9400.5|9402.4|9400.6|9398.8|9397|368
1647414900000|2022-03-16 07:15:00|9401.9|9400.4|9405.5|9404|9405.8|9404.1|9401.6|9399.5|369
1647415200000|2022-03-16 07:20:00|9405.4|9403.9|9406.4|9404|9409.7|9407.3|9405.4|9403.5|327
1647415500000|2022-03-16 07:25:00|9406.6|9404.2|9403.6|9401.2|9406.7|9404.4|9402|9399.9|286
1647415800000|2022-03-16 07:30:00|9403.7|9401.3|9406.7|9404.3|9406.8|9404.6|9402.2|9400.2|350
1647416100000|2022-03-16 07:35:00|9406.6|9404.2|9409|9406.6|9410.9|9408.6|9405.1|9402.8|467
1647416400000|2022-03-16 07:40:00|9409.1|9406.7|9408.6|9406.2|9409.8|9407.8|9407.5|9406|326
1647416700000|2022-03-16 07:45:00|9408.7|9406.3|9407.7|9405.3|9409.4|9407.5|9406.9|9404.9|394
1647417000000|2022-03-16 07:50:00|9407.6|9405.2|9409.4|9407|9409.7|9407.6|9405.5|9403.5|367
1647417300000|2022-03-16 07:55:00|9409.3|9406.9|9410.7|9409.2|9412.8|9410.4|9408.9|9406.9|376
1647417600000|2022-03-16 08:00:00|9410.8|9409.3|9407|9404.6|9411.6|9410|9406.1|9404.2|571
1647417900000|2022-03-16 08:05:00|9406.7|9405.2|9405.7|9404.2|9407.7|9405.8|9402.8|9400.5|485
1647418200000|2022-03-16 08:10:00|9405.9|9404.4|9407|9404.6|9407.7|9405.8|9403.3|9401.3|452
1647418500000|2022-03-16 08:15:00|9406.8|9405.3|9391.4|9389|9407.7|9405.6|9391.1|9388.8|1014
1647418800000|2022-03-16 08:20:00|9391.3|9388.9|9400.2|9397.8|9403.1|9401.1|9391.3|9388.9|1139
1647419100000|2022-03-16 08:25:00|9400.1|9397.7|9401.9|9399.5|9403.4|9401.3|9398.7|9396.7|792
1647419400000|2022-03-16 08:30:00|9402|9399.6|9399.8|9397.4|9404.4|9402.4|9397.4|9395.1|928
1647419700000|2022-03-16 08:35:00|9399.7|9397.3|9404.7|9403.2|9405.1|9403.2|9399.1|9397.3|801
1647420000000|2022-03-16 08:40:00|9404.6|9403.1|9403.2|9400.8|9406.1|9404.5|9402.7|9400.7|628
1647420300000|2022-03-16 08:45:00|9403.1|9400.7|9403.3|9401.8|9403.7|9401.8|9398.6|9397.1|606
1647420600000|2022-03-16 08:50:00|9403.2|9401.7|9402.3|9399.9|9404.6|9403.1|9401.2|9399.7|549
1647420900000|2022-03-16 08:55:00|9402.5|9400.1|9401.8|9399.4|9402.8|9401|9399.6|9397.9|483
1647421200000|2022-03-16 09:00:00|9401.9|9399.5|9403.7|9402.2|9404.3|9402.8|9400.3|9398.8|452
1647421500000|2022-03-16 09:05:00|9403.4|9401.9|9391.3|9389.8|9403.6|9402.1|9391.3|9389.3|532
1647421800000|2022-03-16 09:10:00|9391.4|9389.9|9393.6|9392.1|9394.5|9392.6|9391.3|9389.8|501
1647422100000|2022-03-16 09:15:00|9393.7|9392.2|9395.7|9394.2|9397.3|9395.8|9393.6|9391.8|419
1647422400000|2022-03-16 09:20:00|9395.6|9394.1|9397.1|9395.6|9397.6|9396.1|9395.6|9394|374
1647422700000|2022-03-16 09:25:00|9397.2|9395.7|9397.5|9395.1|9400.4|9398.3|9397|9395.1|396
1647423000000|2022-03-16 09:30:00|9397|9395.5|9393.6|9391.2|9397.4|9395.5|9392.8|9390.9|476
1647423300000|2022-03-16 09:35:00|9393.5|9391.1|9397.2|9394.8|9398.3|9396.3|9392.6|9390.7|466
1647423600000|2022-03-16 09:40:00|9396.5|9395|9399.6|9397.2|9400.2|9398|9395.5|9393.5|346
1647423900000|2022-03-16 09:45:00|9399.8|9397.4|9401.4|9399.9|9401.6|9400.1|9398.4|9396.3|311
1647424200000|2022-03-16 09:50:00|9401.3|9399.8|9401.9|9400.4|9403.3|9401.8|9400.5|9399|231
1647424500000|2022-03-16 09:55:00|9402|9400.5|9403.1|9401.6|9403.5|9402|9399.9|9398.4|270
1647424800000|2022-03-16 10:00:00|9403.2|9401.7|9402|9400.5|9407.4|9405.6|9401.7|9399.7|363
1647425100000|2022-03-16 10:05:00|9402.1|9400.6|9405|9403.5|9406.2|9404.7|9402.1|9400.3|392
1647425400000|2022-03-16 10:10:00|9404.7|9403.2|9399.9|9397.5|9404.8|9403.3|9396.2|9394.3|909
1647425700000|2022-03-16 10:15:00|9400|9397.6|9405.3|9402.9|9407.6|9405.2|9399.2|9397.3|695
1647426000000|2022-03-16 10:20:00|9405.5|9403.1|9403|9401.5|9406.5|9404.7|9401.8|9400|551
1647426300000|2022-03-16 10:25:00|9403.4|9401|9407.1|9404.7|9409.2|9407.2|9402.7|9400.4|505
1647426600000|2022-03-16 10:30:00|9407.2|9404.8|9404.1|9401.7|9407.9|9405.9|9403.6|9401.7|494
1647426900000|2022-03-16 10:35:00|9404.2|9401.8|9403.5|9402|9405.7|9403.6|9402.4|9400.4|594
1647427200000|2022-03-16 10:40:00|9404.1|9402.6|9410.5|9408.1|9410.9|9408.6|9403.9|9402.4|513
1647427500000|2022-03-16 10:45:00|9410.4|9408|9408.7|9407.2|9413|9411.2|9408.3|9406.8|460
1647427800000|2022-03-16 10:50:00|9408.8|9407.3|9405.6|9404.1|9409.2|9407.4|9405.5|9403.6|438
1647428100000|2022-03-16 10:55:00|9405.7|9404.2|9410|9407.6|9410.1|9408.2|9405.6|9404|504
1647428400000|2022-03-16 11:00:00|9410.1|9407.7|9406.1|9404.6|9411.5|9409.5|9405.7|9403.7|430
1647428700000|2022-03-16 11:05:00|9406|9404.5|9406.8|9404.4|9407|9405.2|9403.3|9401.6|456
1647429000000|2022-03-16 11:10:00|9406.7|9404.3|9407.6|9406.1|9408.1|9406.2|9405.3|9403.3|416
1647429300000|2022-03-16 11:15:00|9408.2|9405.8|9406.3|9403.9|9409.4|9407.5|9404.6|9402.6|377
1647429600000|2022-03-16 11:20:00|9406.4|9404|9405.3|9402.9|9407.4|9405.3|9404.8|9402.7|331
1647429900000|2022-03-16 11:25:00|9405.4|9403|9405|9403.5|9406.2|9404.3|9403.6|9402.1|285
1647430200000|2022-03-16 11:30:00|9404.9|9403.4|9402.2|9400.7|9404.9|9403.4|9401.5|9400|324
1647430500000|2022-03-16 11:35:00|9402.1|9400.6|9399.7|9398.2|9403.2|9401.4|9399.5|9398|333
1647430800000|2022-03-16 11:40:00|9399.8|9398.3|9395.2|9392.8|9401.2|9399.6|9394.2|9392.3|354
1647431100000|2022-03-16 11:45:00|9395|9392.6|9397.7|9396.2|9398.4|9396.9|9393.8|9391.8|560
1647431400000|2022-03-16 11:50:00|9397.8|9396.3|9401|9398.6|9401.9|9399.9|9397.7|9395.7|416
1647431700000|2022-03-16 11:55:00|9400.9|9398.5|9399.8|9397.4|9401.9|9399.9|9399.7|9397.4|377
1647432000000|2022-03-16 12:00:00|9399.2|9397.7|9399.2|9397.7|9401.4|9399.2|9398.6|9396.8|379
1647432300000|2022-03-16 12:05:00|9399.5|9397.1|9404.5|9402.1|9404.8|9402.6|9399.1|9397.1|496
1647432600000|2022-03-16 12:10:00|9404.4|9402|9402.5|9401|9404.5|9402.5|9401.3|9399.1|429
1647432900000|2022-03-16 12:15:00|9402.4|9400.9|9405|9403.5|9405.7|9404.2|9402.3|9400.8|338
1647433200000|2022-03-16 12:20:00|9405.2|9403.7|9407.7|9406.2|9408.9|9406.9|9405.1|9403.1|513
1647433500000|2022-03-16 12:25:00|9407.6|9406.1|9409.5|9404.5|9409.5|9406.1|9405.8|9403.8|387
1647433800000|2022-03-16 12:30:00|9408.4|9404.3|9404.7|9403.2|9408.6|9406.4|9403.9|9402.4|548
1647434100000|2022-03-16 12:35:00|9404.6|9403.1|9408.8|9406.4|9409.4|9407.8|9404.5|9403|537
1647434400000|2022-03-16 12:40:00|9408.9|9406.5|9407.5|9406|9409.4|9407.9|9407.3|9405.3|444
1647434700000|2022-03-16 12:45:00|9407.7|9406.2|9407.5|9406|9408.7|9406.9|9407.4|9405.4|535
1647435000000|2022-03-16 12:50:00|9408|9405.6|9406.4|9404|9408|9406.1|9405.4|9403.6|518
1647435300000|2022-03-16 12:55:00|9406.5|9404.1|9406.6|9405.1|9407.4|9405.6|9405.5|9403.6|470
1647435600000|2022-03-16 13:00:00|9407|9404.6|9403.2|9401.7|9408.8|9406.8|9401.8|9399.8|611
1647435900000|2022-03-16 13:05:00|9403.7|9401.3|9405.2|9402.8|9406.8|9404.9|9402.8|9400.8|486
1647436200000|2022-03-16 13:10:00|9404.7|9403.2|9402.3|9400.8|9406.1|9404.3|9401.9|9400.4|332
1647436500000|2022-03-16 13:15:00|9402.4|9400.9|9403.4|9401.9|9404.5|9403|9402.4|9400.9|369
1647436800000|2022-03-16 13:20:00|9403.3|9401.8|9402.6|9401.1|9403.5|9402|9401.7|9399.6|387
1647437100000|2022-03-16 13:25:00|9403|9400.6|9404.3|9402.8|9406.1|9404.3|9401.8|9399.8|528
1647437400000|2022-03-16 13:30:00|9404.2|9402.7|9406.7|9405.2|9408.9|9407|9403.4|9401.9|525
1647437700000|2022-03-16 13:35:00|9407|9404.6|9405.1|9402.7|9407.2|9405.1|9404|9402.1|599
1647438000000|2022-03-16 13:40:00|9405.2|9403.6|9404.8|9403.3|9407.9|9405.9|9403.6|9401.6|551
1647438300000|2022-03-16 13:45:00|9405|9403.5|9402.6|9401.1|9406|9404.5|9400|9398.5|543
1647438600000|2022-03-16 13:50:00|9402.8|9401.3|9405.5|9404|9406.5|9405|9401.8|9400.2|496
1647438900000|2022-03-16 13:55:00|9405.6|9404.1|9405.3|9403.8|9405.7|9404.2|9403.5|9402|384
1647439200000|2022-03-16 14:00:00|9405.2|9403.7|9406|9404.5|9407.2|9405.7|9404.6|9403.1|537
1647439500000|2022-03-16 14:05:00|9406.2|9404.7|9409.3|9407.8|9410|9408.5|9405.9|9404.4|415
1647439800000|2022-03-16 14:10:00|9409.4|9407.9|9403|9400.6|9411.8|9410.3|9402.5|9400.5|794
1647440100000|2022-03-16 14:15:00|9403.1|9400.7|9402.2|9399.8|9403.6|9401.4|9392.5|9390|1401
1647440400000|2022-03-16 14:20:00|9402.9|9400.5|9398.9|9396.5|9403.5|9401.1|9397.5|9395.1|1044
1647440700000|2022-03-16 14:25:00|9399|9396.6|9404.4|9402|9404.6|9402.5|9398.7|9396.4|845
1647441000000|2022-03-16 14:30:00|9404.1|9401.7|9409|9406.6|9409.4|9407.1|9402.1|9399.9|638
1647441300000|2022-03-16 14:35:00|9408.8|9406.4|9406.9|9404.5|9410.4|9408.1|9406.5|9404.1|655
1647441600000|2022-03-16 14:40:00|9406.8|9404.4|9416.4|9414|9417.8|9415.8|9405.4|9403.2|1240
1647441900000|2022-03-16 14:45:00|9416.3|9413.9|9415.6|9413.2|9418.9|9416.5|9412|9409.6|931
1647442200000|2022-03-16 14:50:00|9415.5|9413.1|9418.8|9416.4|9419.5|9417.5|9411.7|9409.3|901
1647442500000|2022-03-16 14:55:00|9418.6|9417.1|9416.1|9413.7|9423|9420.9|9415.5|9413.1|718
1647442800000|2022-03-16 15:00:00|9416.2|9413.8|9415.6|9413.2|9421.2|9417.7|9412.4|9410.4|1145
1647443100000|2022-03-16 15:05:00|9415.7|9413.3|9418.9|9416.5|9419.8|9417.1|9413.9|9411.5|855
1647443400000|2022-03-16 15:10:00|9419|9416.6|9421.5|9419.1|9422.8|9421.1|9418.8|9416.4|746
1647443700000|2022-03-16 15:15:00|9421.7|9419.3|9425.4|9423|9425.4|9423.4|9420.8|9418.7|592
1647444000000|2022-03-16 15:20:00|9425.3|9422.9|9421.1|9418.7|9427.2|9424.8|9420.3|9418.3|595
1647444300000|2022-03-16 15:25:00|9420.9|9418.5|9417.8|9416.3|9422.4|9420.4|9417.6|9415.9|660
1647444600000|2022-03-16 15:30:00|9418.3|9415.9|9421.4|9419|9421.6|9419.2|9415.7|9413.5|553
1647444900000|2022-03-16 15:35:00|9421.5|9419.1|9418|9415.6|9421.6|9419.5|9415|9412.9|823
1647445200000|2022-03-16 15:40:00|9417.9|9415.5|9412.2|9409.8|9419.1|9417.2|9411.4|9409.5|589
1647445500000|2022-03-16 15:45:00|9412.1|9410.6|9410.5|9408.1|9416.4|9414.4|9410.4|9408.1|594
1647445800000|2022-03-16 15:50:00|9410.6|9408.2|9410.6|9409.1|9412.2|9410.4|9408.6|9406.6|789
1647446100000|2022-03-16 15:55:00|9410.3|9408.8|9416.9|9415.4|9417.6|9415.7|9408.4|9406.4|982
1647446400000|2022-03-16 16:00:00|9417.4|9415|9414.2|9411.8|9417.4|9415.5|9414.1|9411.7|661
1647446700000|2022-03-16 16:05:00|9414.1|9411.7|9415.7|9413.3|9417.1|9414.7|9412.7|9410.4|510
1647447000000|2022-03-16 16:10:00|9415.8|9413.4|9414.3|9412.8|9416.9|9414.8|9414.3|9412.1|432
1647447300000|2022-03-16 16:15:00|9414.7|9412.3|9418.2|9415.8|9419.4|9417.1|9413.7|9411.8|574
1647447600000|2022-03-16 16:20:00|9418.3|9415.9|9418.9|9416.5|9419.3|9417.2|9416.3|9414.2|435
1647447900000|2022-03-16 16:25:00|9418.8|9416.4|9415.7|9413.3|9420.5|9418.5|9415.5|9413.1|484
1647448200000|2022-03-16 16:30:00|9415.8|9413.4|9418.9|9416.5|9419.8|9417.2|9414.5|9412.1|469
1647448500000|2022-03-16 16:35:00|9418.7|9416.3|9419.6|9417.2|9421.8|9419.8|9417.9|9415.9|514
1647448800000|2022-03-16 16:40:00|9419.7|9417.3|9420.6|9419.1|9421.2|9419.4|9419.4|9417.2|452
1647449100000|2022-03-16 16:45:00|9420.7|9419.2|9424.1|9421.7|9424.9|9423.1|9420.1|9418.1|569
1647449400000|2022-03-16 16:50:00|9424|9421.6|9419.5|9417.1|9424.4|9422.7|9418.9|9417.1|455
1647449700000|2022-03-16 16:55:00|9419.6|9417.2|9423.6|9421.2|9423.7|9421.7|9417.8|9415.7|482
1647450000000|2022-03-16 17:00:00|9423.5|9421.1|9425.6|9423.2|9429.4|9427.5|9423.5|9421.1|552
1647450300000|2022-03-16 17:05:00|9425.7|9423.3|9423.6|9421.2|9426.4|9424|9423.3|9421.1|683
1647450600000|2022-03-16 17:10:00|9423.7|9421.3|9428.2|9425.8|9428.9|9426.5|9423.1|9421.1|463
1647450900000|2022-03-16 17:15:00|9428.1|9425.7|9430.2|9427.8|9431.2|9428.8|9425.9|9423.5|522
1647451200000|2022-03-16 17:20:00|9430.1|9427.7|9431.6|9430.1|9434.1|9432|9430|9427.6|401
1647451500000|2022-03-16 17:25:00|9431.7|9430.2|9433.8|9431.4|9435.4|9433|9431.2|9429.5|409
1647451800000|2022-03-16 17:30:00|9433.7|9431.3|9435.5|9433.1|9435.7|9433.4|9431|9428.6|499
1647452100000|2022-03-16 17:35:00|9435.4|9433|9437|9434.6|9437|9434.6|9434.6|9432.3|401
1647452400000|2022-03-16 17:40:00|9436.9|9434.5|9436.7|9434.3|9439.2|9436.8|9436.2|9433.6|463
1647452700000|2022-03-16 17:45:00|9436.6|9434.2|9438.9|9436.4|9439.2|9436.6|9435|9432.6|534
1647453000000|2022-03-16 17:50:00|9439|9436.5|9438.8|9436.4|9442.7|9440.1|9438.6|9436.2|652
1647453300000|2022-03-16 17:55:00|9438.7|9436.3|9435.8|9430.8|9438.8|9436.4|9427|9422|1143
1647453600000|2022-03-16 18:00:00|9440.2|9435.2|9448.3|9446.4|9450.6|9447.3|9425.8|9423.4|2163
1647453900000|2022-03-16 18:05:00|9447.7|9445.3|9453.1|9450.7|9453.4|9451|9444.5|9442.1|1752
1647454200000|2022-03-16 18:10:00|9452.9|9450.5|9457.4|9455|9460.7|9458.5|9452|9449.6|1468
1647454500000|2022-03-16 18:15:00|9457.5|9455.1|9457.2|9454.8|9458.5|9456.1|9450.9|9448.5|1568
1647454800000|2022-03-16 18:20:00|9457.1|9454.7|9458|9455.6|9461.5|9459.3|9456.6|9454.2|1435
1647455100000|2022-03-16 18:25:00|9458.3|9455.9|9453|9450.6|9460|9457.6|9450.2|9447.8|1392
1647455400000|2022-03-16 18:30:00|9453.1|9450.7|9456.8|9454.4|9461|9458.6|9451.8|9449.4|1335
1647455700000|2022-03-16 18:35:00|9456.9|9454.5|9441.5|9439.1|9457|9454.6|9439.8|9437.9|1355
1647456000000|2022-03-16 18:40:00|9441.3|9438.9|9436.8|9435.3|9442.1|9440.1|9432.3|9430.1|1594
1647456300000|2022-03-16 18:45:00|9436.9|9435.4|9431.2|9428.8|9440|9437.6|9430.7|9428.3|1436
1647456600000|2022-03-16 18:50:00|9430.7|9428.3|9430.3|9427.9|9436.9|9434.5|9426|9423.6|1550
1647456900000|2022-03-16 18:55:00|9430|9427.6|9425.3|9422.9|9430|9427.6|9420.2|9417.7|1464
1647457200000|2022-03-16 19:00:00|9425.2|9422.8|9423.2|9420.8|9429|9426.6|9422|9418.8|1329
1647457500000|2022-03-16 19:05:00|9423.3|9420.9|9421.2|9418.8|9425.4|9422.7|9419.8|9417.1|1139
1647457800000|2022-03-16 19:10:00|9421.3|9418.9|9418.4|9416|9425.2|9422.8|9415.7|9412.5|1083
1647458100000|2022-03-16 19:15:00|9418.6|9416.2|9406.7|9403.9|9419.1|9416.8|9403.7|9401.3|1121
1647458400000|2022-03-16 19:20:00|9406.8|9404.4|9405.8|9403.4|9408.9|9406.5|9401.7|9398.5|1161
1647458700000|2022-03-16 19:25:00|9405.2|9402.8|9406|9403.6|9409.1|9406.8|9400.3|9397.9|1311
1647459000000|2022-03-16 19:30:00|9406.1|9403.7|9409.7|9407.3|9412.6|9410.4|9405|9402.6|1306
1647459300000|2022-03-16 19:35:00|9410|9407.6|9407|9404.6|9410|9407.9|9404.7|9402.3|1072
1647459600000|2022-03-16 19:40:00|9406.8|9404.4|9402.6|9400.2|9407.8|9405.6|9402.2|9399.8|795
1647459900000|2022-03-16 19:45:00|9402.7|9400.3|9401.7|9399.3|9404.9|9401.9|9401.4|9399.1|843
1647460200000|2022-03-16 19:50:00|9401.6|9399.2|9401.3|9398.9|9402.7|9400.3|9399.8|9397.4|812
1647460500000|2022-03-16 19:55:00|9401.2|9398.8|9400.7|9398.3|9404.9|9402.5|9399.3|9396.9|793
1647460800000|2022-03-16 20:00:00|9400.8|9398.4|9401.9|9399.5|9404.1|9401.7|9399.4|9397|687
1647461100000|2022-03-16 20:05:00|9402|9399.6|9403.1|9400.7|9404.4|9402.2|9401|9398.3|578
1647461400000|2022-03-16 20:10:00|9403.2|9400.8|9405|9402.6|9405.3|9403.2|9400.9|9398.5|511
1647461700000|2022-03-16 20:15:00|9404.8|9402.4|9403.7|9401.3|9405|9402.9|9402.8|9400.4|362
1647462000000|2022-03-16 20:20:00|9403.8|9401.4|9405.8|9403.4|9405.8|9403.4|9403.4|9401|320
1647462300000|2022-03-16 20:25:00|9405.7|9403.3|9403.2|9400.8|9406.3|9403.8|9402.4|9400|381
1647462600000|2022-03-16 20:30:00|9403.3|9400.9|9402.9|9400.5|9403.9|9401.6|9402.4|9400|201
1647462900000|2022-03-16 20:35:00|9403.1|9400.7|9407.2|9404.8|9407.8|9405.7|9402.6|9400.4|231
1647463200000|2022-03-16 20:40:00|9406.6|9404.2|9404.2|9401.8|9407.8|9405.4|9403.6|9401.2|267
1647463500000|2022-03-16 20:45:00|9404.6|9402.2|9407|9404.7|9408.1|9405.9|9403.9|9401.5|342
1647463800000|2022-03-16 20:50:00|9406.7|9404.9|9406.7|9404.7|9407.8|9405|9404.9|9402.1|317
1647464100000|2022-03-16 20:55:00|9406.6|9404.2|9406.9|9401.9|9410.6|9407.3|9405.8|9400.9|311
1647464400000|2022-03-16 21:00:00|9406.7|9401.7|9405.6|9400.6|9407.3|9402.3|9403.8|9398.8|116
1647464700000|2022-03-16 21:05:00|9405.7|9400.7|9413.5|9408.5|9415|9410|9405.2|9400.2|106
1647465000000|2022-03-16 21:10:00|9415.4|9410.4|9408.3|9403.3|9421.5|9416.5|9406.1|9401.1|350
1647465300000|2022-03-16 21:15:00|9412.3|9407.3|9416.2|9411.2|9423.2|9418.2|9407.2|9402.2|213
1647465600000|2022-03-16 21:20:00|9417.7|9412.7|9410.8|9405.8|9424|9419|9410|9405|294
1647465900000|2022-03-16 21:25:00|9409.6|9404.6|9409.2|9404.2|9418|9413|9408.1|9403.1|262
1647466200000|2022-03-16 21:30:00|9409.1|9404.1|9414|9409|9416.5|9411.5|9408.1|9403.1|334
1647466500000|2022-03-16 21:35:00|9413.9|9408.9|9414.1|9409.1|9416.8|9411.8|9407.8|9402.8|285
1647466800000|2022-03-16 21:40:00|9414.6|9409.6|9414.4|9409.4|9421.5|9416.5|9409.4|9404.4|259
1647467100000|2022-03-16 21:45:00|9412.8|9407.8|9411.1|9406.1|9416.1|9411.1|9408.7|9403.7|264
1647467400000|2022-03-16 21:50:00|9411|9406|9410.1|9405.1|9421.4|9416.4|9405.1|9400.1|309
1647467700000|2022-03-16 21:55:00|9410|9405|9408.3|9403.3|9417.7|9412.7|9397.5|9392.5|605
1647468000000|2022-03-16 22:00:00|9402.8|9397.8|9409.3|9405.9|9410.8|9406|9402.2|9397.2|415
1647468300000|2022-03-16 22:05:00|9409.2|9406|9409.8|9407.4|9411.9|9408|9408.7|9404.8|243
1647468600000|2022-03-16 22:10:00|9409.7|9407.3|9410.1|9407.5|9411.7|9407.8|9409.2|9406.5|288
1647468900000|2022-03-16 22:15:00|9410.2|9407.4|9411.6|9408.2|9413|9408.8|9409.4|9406.8|277
1647469200000|2022-03-16 22:20:00|9411.5|9408.3|9431.4|9427.1|9433.4|9429.1|9411.1|9408|592
1647469500000|2022-03-16 22:25:00|9431.3|9426.5|9423.7|9420|9431.7|9427.7|9423|9419.4|354
1647469800000|2022-03-16 22:30:00|9423.6|9419.9|9420.2|9417.5|9423.9|9420.3|9419.6|9416.2|443
1647470100000|2022-03-16 22:35:00|9420.1|9417.6|9419|9415.4|9421.4|9417.6|9418.5|9415.1|320
1647470400000|2022-03-16 22:40:00|9418.9|9415.2|9418.5|9415.8|9420.3|9416.2|9417.4|9414.3|209
1647470700000|2022-03-16 22:45:00|9418.7|9415.5|9416.5|9413.8|9422.6|9418|9415.9|9412.1|246
1647471000000|2022-03-16 22:50:00|9416.3|9413.9|9416|9413|9417.1|9414.3|9415.6|9412.8|114
1647471300000|2022-03-16 22:55:00|9415.8|9413.4|9416.5|9413.8|9416.9|9414.2|9414.1|9411.4|312
1647471600000|2022-03-16 23:00:00|9416.7|9413.7|9415.1|9412.7|9416.9|9414.3|9414.9|9412.2|318
1647471900000|2022-03-16 23:05:00|9415.2|9412.8|9412.6|9410.2|9415.8|9413.4|9412.6|9409.9|216
1647472200000|2022-03-16 23:10:00|9412.8|9410.4|9418.4|9415.7|9419.8|9416.9|9412.7|9410|444
1647472500000|2022-03-16 23:15:00|9418.3|9415.8|9420.1|9417.7|9421.5|9418.9|9416.6|9414.1|178
1647472800000|2022-03-16 23:20:00|9420|9417.6|9419.7|9417.3|9420.5|9418.7|9419|9416.6|156
1647473100000|2022-03-16 23:25:00|9419.4|9417|9419.7|9417.3|9420.4|9418.4|9419|9417|159
1647473400000|2022-03-16 23:30:00|9419.6|9417.2|9416.3|9413.9|9419.8|9417.7|9415.4|9412|241
1647473700000|2022-03-16 23:35:00|9416.8|9414.4|9418.3|9415.9|9418.8|9416|9415.8|9413.7|185
1647474000000|2022-03-16 23:40:00|9418.2|9415.8|9417.3|9414.9|9419.2|9416.8|9417.1|9414.6|216
1647474300000|2022-03-16 23:45:00|9417.2|9414.8|9417.9|9415.5|9418.6|9416.3|9417|9414.8|211
1647474600000|2022-03-16 23:50:00|9417.7|9415.3|9416.5|9414.1|9417.7|9415.3|9415.5|9413.5|272
1647474900000|2022-03-16 23:55:00|9416.4|9414|9417|9414.6|9417.5|9415.8|9415.9|9413.8|261
1647475200000|2022-03-17 00:00:00|9416.8|9414.4|9416.9|9414.5|9418.9|9416.7|9415.2|9412.8|491
1647475500000|2022-03-17 00:05:00|9416.8|9414.4|9413.2|9410.8|9416.8|9414.4|9412.2|9409.8|504
1647475800000|2022-03-17 00:10:00|9413.3|9410.9|9411.3|9408.9|9413.3|9410.9|9410.7|9408.4|354
1647476100000|2022-03-17 00:15:00|9411.5|9409.1|9412.8|9410.4|9414.8|9412.4|9411.2|9408.8|372
1647476400000|2022-03-17 00:20:00|9412.9|9410.5|9411.9|9409.5|9414.8|9412.4|9411.2|9408.8|313
1647476700000|2022-03-17 00:25:00|9412|9409.6|9410.9|9408.5|9412.5|9410.1|9410.6|9408.2|310
1647477000000|2022-03-17 00:30:00|9411|9408.6|9410.3|9407.9|9411.3|9408.9|9408.7|9406.3|387
1647477300000|2022-03-17 00:35:00|9410.5|9408.1|9408.8|9406.4|9411.3|9409.3|9406.7|9404.6|515
1647477600000|2022-03-17 00:40:00|9408.7|9406.3|9410.7|9408.3|9411.7|9409.4|9406.7|9404.8|456
1647477900000|2022-03-17 00:45:00|9410.8|9408.4|9403|9400.6|9410.8|9408.4|9402.7|9400.6|524
1647478200000|2022-03-17 00:50:00|9403.1|9400.7|9404.5|9402.1|9406.6|9404.2|9402.4|9400|591
1647478500000|2022-03-17 00:55:00|9404.6|9402.2|9402.4|9400|9404.6|9402.6|9401.6|9399.8|531
1647478800000|2022-03-17 01:00:00|9402.5|9400.1|9402.1|9399.7|9403.8|9401.8|9400.4|9398.4|560
1647479100000|2022-03-17 01:05:00|9402.2|9399.8|9400.1|9397.7|9403.3|9401.2|9397.9|9396|441
1647479400000|2022-03-17 01:10:00|9400|9397.6|9402.1|9399.7|9402.2|9399.8|9398|9396.1|271
1647479700000|2022-03-17 01:15:00|9402.2|9399.8|9403.4|9401|9405.1|9402.7|9401.7|9399.5|345
1647480000000|2022-03-17 01:20:00|9403.5|9401.1|9401.4|9399|9403.6|9401.6|9401.3|9398.9|278
1647480300000|2022-03-17 01:25:00|9401.5|9399.1|9406.5|9404.1|9408.6|9406.2|9401.3|9398.9|506
1647480600000|2022-03-17 01:30:00|9406.6|9404.2|9405.4|9403|9407.4|9405|9402|9399.6|586
1647480900000|2022-03-17 01:35:00|9405.5|9403.1|9405.3|9402.9|9406.6|9404.2|9405|9402.6|359
1647481200000|2022-03-17 01:40:00|9405.5|9403.1|9409.6|9407.2|9410|9407.6|9405.5|9403.1|324
1647481500000|2022-03-17 01:45:00|9409.5|9407.1|9411.1|9408.7|9411.4|9409|9408.6|9406.2|312
1647481800000|2022-03-17 01:50:00|9411|9408.6|9410.5|9408.1|9411.5|9409.1|9410|9407.6|299
1647482100000|2022-03-17 01:55:00|9410.4|9408|9409.5|9407.1|9410.9|9408.7|9409.1|9406.8|365
1647482400000|2022-03-17 02:00:00|9409.4|9407|9408.3|9405.9|9410.9|9408.5|9407.1|9404.7|395
1647482700000|2022-03-17 02:05:00|9408.2|9405.8|9410.5|9408.1|9410.9|9408.7|9408.1|9405.7|326
1647483000000|2022-03-17 02:10:00|9410.4|9408|9410.8|9408.4|9411.6|9409.6|9410.1|9407.8|316
1647483300000|2022-03-17 02:15:00|9410.7|9408.3|9410.1|9407.7|9411.6|9409.6|9409.8|9407.4|274
1647483600000|2022-03-17 02:20:00|9410|9407.6|9407.5|9405.1|9411|9408.6|9407.1|9404.7|323
1647483900000|2022-03-17 02:25:00|9407.4|9405|9406.5|9404.1|9409.1|9407|9406|9403.9|327
1647484200000|2022-03-17 02:30:00|9406.6|9404.2|9407.8|9406.3|9408.5|9406.3|9405.8|9403.4|351
1647484500000|2022-03-17 02:35:00|9407.7|9406.2|9405.8|9403.4|9408.6|9406.6|9405.4|9403.1|238
1647484800000|2022-03-17 02:40:00|9405.9|9403.5|9406|9403.6|9406.7|9404.9|9405.1|9402.9|184
1647485100000|2022-03-17 02:45:00|9405.6|9404.1|9404.2|9401.8|9406|9404.1|9404|9401.6|290
1647485400000|2022-03-17 02:50:00|9404|9401.6|9403.1|9400.7|9404.2|9402|9402.5|9400.1|277
1647485700000|2022-03-17 02:55:00|9403.2|9400.8|9400|9397.6|9404.3|9402|9399|9396.6|382
1647486000000|2022-03-17 03:00:00|9399.9|9397.5|9398.6|9396.2|9401|9398.8|9398.1|9395.8|275
1647486300000|2022-03-17 03:05:00|9398.5|9396.1|9399.3|9396.9|9400.3|9398.3|9397.9|9396|210
1647486600000|2022-03-17 03:10:00|9399.4|9397|9398.4|9396|9400.2|9398.7|9397.9|9396|223
1647486900000|2022-03-17 03:15:00|9398.1|9395.7|9396.7|9394.3|9398.7|9396.7|9396.5|9394.1|354
1647487200000|2022-03-17 03:20:00|9396.6|9394.2|9399.3|9396.9|9399.4|9397.2|9395.8|9393.5|308
1647487500000|2022-03-17 03:25:00|9399.4|9397|9398.6|9396.2|9400.1|9397.9|9398|9395.9|283
1647487800000|2022-03-17 03:30:00|9398.5|9396.1|9399.7|9398.2|9401.4|9399|9398.4|9396.1|253
1647488100000|2022-03-17 03:35:00|9400.1|9397.7|9398.8|9396.4|9400.6|9398.4|9398|9395.9|297
1647488400000|2022-03-17 03:40:00|9398.7|9396.3|9399.4|9397|9401.2|9399|9398.6|9396.3|252
1647488700000|2022-03-17 03:45:00|9399.2|9396.8|9401.2|9398.8|9401.5|9399.4|9398.6|9396.2|290
1647489000000|2022-03-17 03:50:00|9401.3|9398.9|9402|9399.6|9402.3|9400.3|9400.8|9398.7|215
1647489300000|2022-03-17 03:55:00|9402.1|9399.7|9401.8|9400.3|9402.5|9400.8|9401.4|9399.6|175
1647489600000|2022-03-17 04:00:00|9401.7|9400.2|9400.3|9397.9|9401.7|9400.2|9398.1|9395.8|263
1647489900000|2022-03-17 04:05:00|9399.9|9398.4|9402.3|9400.8|9402.4|9400.8|9399.7|9397.8|193
1647490200000|2022-03-17 04:10:00|9403|9400.6|9402.5|9401|9403.1|9401.3|9401.6|9400.1|193
1647490500000|2022-03-17 04:15:00|9402.6|9401.1|9400.5|9398.1|9403.3|9401.2|9400.3|9397.9|237
1647490800000|2022-03-17 04:20:00|9400.6|9398.2|9399.8|9397.4|9401.2|9399|9399.7|9397.3|197
1647491100000|2022-03-17 04:25:00|9400|9397.6|9401.1|9398.7|9401.5|9399.5|9399.9|9397.5|248
1647491400000|2022-03-17 04:30:00|9401|9398.6|9400.5|9398.1|9401.6|9399.7|9400|9398|162
1647491700000|2022-03-17 04:35:00|9400.4|9398|9402.4|9400|9402.4|9400.4|9400.4|9398|199
1647492000000|2022-03-17 04:40:00|9402.3|9399.9|9401.5|9399.1|9402.5|9400.4|9401.3|9399|284
1647492300000|2022-03-17 04:45:00|9401.6|9399.2|9400.6|9398.2|9401.7|9399.6|9400.3|9398.1|288
1647492600000|2022-03-17 04:50:00|9400.5|9398.1|9400.6|9398.2|9401.2|9398.8|9399.3|9397.3|301
1647492900000|2022-03-17 04:55:00|9400.7|9398.3|9399.6|9397.2|9401.5|9399.4|9399.5|9397.1|336
1647493200000|2022-03-17 05:00:00|9399.5|9397.1|9399.2|9396.8|9400.2|9397.8|9398.3|9396.3|296
1647493500000|2022-03-17 05:05:00|9399.5|9397.1|9400.3|9398.8|9401.4|9399.3|9399.5|9397.1|216
1647493800000|2022-03-17 05:10:00|9400.2|9398.7|9400.8|9399.3|9401.4|9399.5|9400.2|9398.5|177
1647494100000|2022-03-17 05:15:00|9401.3|9398.9|9401.5|9399.1|9401.6|9399.6|9400.5|9398.5|159
1647494400000|2022-03-17 05:20:00|9401.4|9399|9402|9400.5|9402.7|9400.7|9400.9|9398.8|163
1647494700000|2022-03-17 05:25:00|9401.9|9400.4|9403.8|9401.4|9404.5|9402.5|9401.9|9399.7|288
1647495000000|2022-03-17 05:30:00|9403.9|9401.5|9402.6|9400.2|9405.2|9402.8|9402|9399.7|363
1647495300000|2022-03-17 05:35:00|9402.7|9400.3|9404.3|9401.9|9404.6|9402.2|9402.1|9400.1|362
1647495600000|2022-03-17 05:40:00|9404.4|9402|9405.1|9402.7|9405.2|9403.2|9403.1|9401|239
1647495900000|2022-03-17 05:45:00|9405.2|9402.8|9404.4|9402|9405.4|9403.2|9403.3|9401.4|270
1647496200000|2022-03-17 05:50:00|9404.2|9402.7|9405|9402.6|9405.8|9403.4|9402.8|9400.8|220
1647496500000|2022-03-17 05:55:00|9404.9|9402.5|9405.8|9403.4|9406.8|9404.5|9404.4|9402.5|220
1647496800000|2022-03-17 06:00:00|9405.9|9403.5|9406|9404.5|9408.4|9406|9404.8|9403|335
1647497100000|2022-03-17 06:05:00|9405.9|9404.4|9405.8|9404.3|9406.7|9404.5|9405.5|9403.2|320
1647497400000|2022-03-17 06:10:00|9405.6|9404.1|9407.5|9405.1|9408.4|9406.5|9405.6|9403.6|267
1647497700000|2022-03-17 06:15:00|9407.6|9405.2|9408.9|9406.5|9409|9406.8|9407.3|9405|254
1647498000000|2022-03-17 06:20:00|9408.8|9406.4|9405.5|9403.1|9410.4|9408|9405.2|9402.8|337
1647498300000|2022-03-17 06:25:00|9405.4|9403|9401.4|9399|9405.5|9403.5|9400.8|9398.4|399
1647498600000|2022-03-17 06:30:00|9401.5|9399.1|9401.9|9399.5|9403.3|9400.9|9400.8|9398.4|390
1647498900000|2022-03-17 06:35:00|9401.8|9399.4|9401.8|9399.4|9402.7|9400.3|9400.4|9398.4|305
1647499200000|2022-03-17 06:40:00|9401.7|9399.3|9401.5|9399.1|9403.5|9401.1|9399.8|9398.1|300
1647499500000|2022-03-17 06:45:00|9401.6|9399.2|9399.5|9397.1|9401.7|9399.5|9398.8|9396.8|327
1647499800000|2022-03-17 06:50:00|9399.6|9397.2|9401.7|9399.3|9401.9|9399.9|9397.5|9395.5|292
1647500100000|2022-03-17 06:55:00|9401.6|9399.2|9401.2|9398.8|9402.1|9400.2|9399.7|9397.6|388
1647500400000|2022-03-17 07:00:00|9401.3|9398.9|9404.3|9401.9|9404.8|9402.4|9401|9398.6|490
1647500700000|2022-03-17 07:05:00|9404.4|9402|9402.4|9400|9405.1|9403.2|9401.4|9399.5|408
1647501000000|2022-03-17 07:10:00|9402.5|9400.1|9406.1|9403.7|9406.6|9404.7|9402.3|9400.1|356
1647501300000|2022-03-17 07:15:00|9405.6|9404.1|9410.3|9407.9|9410.4|9408.2|9404.7|9402.7|442
1647501600000|2022-03-17 07:20:00|9410.2|9407.8|9408.8|9407.3|9410.5|9408.6|9407.2|9405.1|389
1647501900000|2022-03-17 07:25:00|9409.5|9407.1|9411.8|9409.4|9412.8|9410.8|9407.9|9405.9|257
1647502200000|2022-03-17 07:30:00|9411.7|9409.3|9412.5|9411|9414.9|9412.7|9411.6|9409.3|275
1647502500000|2022-03-17 07:35:00|9412.6|9411.1|9418.6|9416.2|9418.7|9416.5|9412.6|9411.1|322
1647502800000|2022-03-17 07:40:00|9418.3|9415.9|9417.7|9416.2|9419|9417|9416.5|9415|286
1647503100000|2022-03-17 07:45:00|9418|9415.6|9413.8|9411.4|9418|9416.3|9413|9411.1|389
1647503400000|2022-03-17 07:50:00|9413.2|9411.7|9411.2|9408.8|9413.2|9411.7|9408.4|9406|367
1647503700000|2022-03-17 07:55:00|9411.5|9409.1|9411.1|9408.7|9417.4|9415|9411.1|9408.7|462
1647504000000|2022-03-17 08:00:00|9411.2|9408.8|9415.3|9412.9|9416|9413.6|9411.2|9408.8|708
1647504300000|2022-03-17 08:05:00|9415.5|9413.1|9411.5|9409.1|9415.8|9413.6|9409.2|9407.3|603
1647504600000|2022-03-17 08:10:00|9411.1|9408.7|9408.1|9405.7|9412.7|9410.3|9408|9405.6|482
1647504900000|2022-03-17 08:15:00|9408|9405.6|9399.4|9397|9408.2|9406.2|9398.4|9396|669
1647505200000|2022-03-17 08:20:00|9399.3|9396.9|9400.6|9398.2|9401.5|9399.5|9396.1|9393.8|662
1647505500000|2022-03-17 08:25:00|9400.8|9398.4|9402.3|9399.9|9405.1|9403|9400.4|9398.3|616
1647505800000|2022-03-17 08:30:00|9402.2|9399.8|9400.1|9398.6|9403|9401.5|9399.6|9398|441
1647506100000|2022-03-17 08:35:00|9400|9398.5|9401.9|9399.5|9402.2|9399.8|9398.7|9396.7|476
1647506400000|2022-03-17 08:40:00|9401.8|9399.4|9405.8|9404.3|9407.6|9406|9400.1|9397.7|461
1647506700000|2022-03-17 08:45:00|9406|9404.5|9406|9404.5|9407.4|9405.3|9403.2|9400.8|421
1647507000000|2022-03-17 08:50:00|9405.9|9404.4|9406.6|9405.1|9407.7|9406.1|9405.5|9403.9|346
1647507300000|2022-03-17 08:55:00|9406.5|9405|9406.7|9405.2|9407.9|9406.2|9405|9403.2|424
1647507600000|2022-03-17 09:00:00|9406.6|9405.1|9406.7|9405.2|9407.9|9406.4|9406.4|9404.7|311
1647507900000|2022-03-17 09:05:00|9406.8|9405.3|9407.6|9406.1|9408.3|9406.7|9406.6|9405.1|284
1647508200000|2022-03-17 09:10:00|9407.7|9406.2|9409.2|9407.7|9409.9|9408.2|9407.4|9405.6|400
1647508500000|2022-03-17 09:15:00|9409.3|9407.8|9408.9|9406.5|9409.9|9408.2|9406.4|9404.5|465
1647508800000|2022-03-17 09:20:00|9409|9406.6|9406.4|9404|9409.6|9407.8|9404.9|9402.9|383
1647509100000|2022-03-17 09:25:00|9406.5|9404.1|9406.4|9404|9407.1|9405.2|9403.9|9401.9|361
1647509400000|2022-03-17 09:30:00|9406.3|9403.9|9404.1|9401.7|9406.4|9404.5|9402.7|9400.6|391
1647509700000|2022-03-17 09:35:00|9403.7|9402.2|9402.8|9401.3|9404.3|9402.4|9401.3|9399.3|379
1647510000000|2022-03-17 09:40:00|9402.9|9401.4|9399.7|9398.2|9403.2|9401.6|9399.6|9397.7|299
1647510300000|2022-03-17 09:45:00|9399.6|9398.1|9400.8|9398.4|9402.3|9400.2|9399.2|9397.7|347
1647510600000|2022-03-17 09:50:00|9400.4|9398.9|9398.8|9396.4|9403.1|9401.1|9398.4|9396.3|417
1647510900000|2022-03-17 09:55:00|9398.9|9396.5|9397.7|9395.3|9399.2|9397.3|9396.1|9394.1|558
1647511200000|2022-03-17 10:00:00|9397.6|9395.2|9395|9392.6|9403.9|9401.5|9394.4|9392|1126
1647511500000|2022-03-17 10:05:00|9395.4|9393|9399.2|9396.8|9402.7|9400.9|9392.9|9390.9|786
1647511800000|2022-03-17 10:10:00|9399|9396.6|9398.9|9396.5|9403.4|9401.4|9396.5|9394.6|588
1647512100000|2022-03-17 10:15:00|9399|9396.6|9400|9398.5|9401.5|9399.5|9396.8|9394.7|514
1647512400000|2022-03-17 10:20:00|9400.6|9398.2|9402|9399.6|9404.3|9402.1|9400.3|9398.1|571
1647512700000|2022-03-17 10:25:00|9402.1|9399.7|9405|9402.6|9405.3|9403.3|9401.1|9399|397
1647513000000|2022-03-17 10:30:00|9404.6|9403.1|9401.6|9399.2|9406.2|9404.3|9401|9399.1|436
1647513300000|2022-03-17 10:35:00|9401.7|9399.3|9405.2|9402.8|9405.2|9403.3|9401.2|9399.2|323
1647513600000|2022-03-17 10:40:00|9405.1|9402.7|9402.9|9401.4|9406.4|9404.6|9402.6|9400.8|447
1647513900000|2022-03-17 10:45:00|9403|9401.5|9402.4|9400|9403.9|9401.9|9400.9|9399.1|373
1647514200000|2022-03-17 10:50:00|9402.5|9400.1|9402|9400.5|9403.2|9401.2|9401.2|9399.5|479
1647514500000|2022-03-17 10:55:00|9401.9|9400.4|9400.8|9398.4|9402.6|9400.7|9399.3|9397.4|419
1647514800000|2022-03-17 11:00:00|9400.7|9398.3|9398.5|9397|9400.8|9399|9397.7|9395.9|334
1647515100000|2022-03-17 11:05:00|9398.6|9397.1|9398.4|9396|9400.4|9398.9|9397.7|9395.8|325
1647515400000|2022-03-17 11:10:00|9398.5|9396.1|9395.6|9393.2|9398.8|9396.7|9394.5|9392.4|340
1647515700000|2022-03-17 11:15:00|9395.7|9393.3|9397.1|9394.7|9398.4|9396|9394.3|9392.2|293
1647516000000|2022-03-17 11:20:00|9397.2|9394.8|9397.8|9396.3|9399.1|9397.1|9396|9393.8|245
1647516300000|2022-03-17 11:25:00|9397.9|9396.4|9400.3|9398.8|9401.2|9399.3|9397.8|9396.3|379
1647516600000|2022-03-17 11:30:00|9400.2|9398.7|9402.5|9401|9403.1|9401.2|9400.2|9398.7|371
1647516900000|2022-03-17 11:35:00|9402.6|9401.1|9401|9399.5|9403.4|9401.9|9400.9|9399.2|376
1647517200000|2022-03-17 11:40:00|9401.1|9399.6|9395.9|9394.4|9401.1|9399.6|9395.6|9394|407
1647517500000|2022-03-17 11:45:00|9396|9394.5|9395.7|9394.2|9396.9|9394.9|9394.6|9392.8|356
1647517800000|2022-03-17 11:50:00|9395.8|9394.3|9400.2|9398.7|9400.6|9399.1|9395.6|9393.8|284
1647518100000|2022-03-17 11:55:00|9400.3|9398.8|9400.5|9398.1|9401|9399.4|9398.5|9397|385
1647518400000|2022-03-17 12:00:00|9400.6|9398.2|9398.3|9396.8|9402.7|9400.3|9396.7|9394.6|937
1647518700000|2022-03-17 12:05:00|9398.2|9396.7|9403.5|9402|9404.8|9403.3|9397.2|9395.3|941
1647519000000|2022-03-17 12:10:00|9403.4|9401.9|9400.7|9399.2|9403.9|9402.4|9397.7|9395.3|586
1647519300000|2022-03-17 12:15:00|9401|9398.6|9401.9|9400.4|9402.7|9401.2|9398.5|9397|663
1647519600000|2022-03-17 12:20:00|9402.1|9400.6|9398.5|9397|9404.1|9402|9398.3|9396.5|743
1647519900000|2022-03-17 12:25:00|9398.4|9396.9|9400.5|9396.4|9402.6|9400.6|9396.4|9394.9|560
1647520200000|2022-03-17 12:30:00|9400|9396.8|9402.2|9400.7|9402.6|9401.1|9399|9396.1|629
1647520500000|2022-03-17 12:35:00|9402|9400.5|9402.5|9401|9403.2|9401.2|9399.1|9397.6|528
1647520800000|2022-03-17 12:40:00|9402.3|9400.8|9400.1|9398.6|9402.4|9400.9|9398.5|9396.5|557
1647521100000|2022-03-17 12:45:00|9400|9398.5|9399.6|9397.2|9402.6|9400.8|9398.2|9396.2|538
1647521400000|2022-03-17 12:50:00|9399.5|9397.1|9404.6|9403.1|9405.4|9403.6|9398.4|9396.3|615
1647521700000|2022-03-17 12:55:00|9404.5|9403|9406.6|9404.2|9408.1|9406.6|9404.5|9403|495
1647522000000|2022-03-17 13:00:00|9406.1|9404.6|9403.9|9402.4|9406.5|9404.6|9403.3|9401.3|441
1647522300000|2022-03-17 13:05:00|9404.1|9402.6|9400.4|9398.9|9404.5|9402.6|9400.2|9398.4|468
1647522600000|2022-03-17 13:10:00|9400.3|9398.8|9398.8|9395.8|9401.3|9399.6|9396.2|9393.8|423
1647522900000|2022-03-17 13:15:00|9398.7|9395.9|9397.8|9396.3|9398.9|9397|9395.5|9394|390
1647523200000|2022-03-17 13:20:00|9397.9|9396.4|9397.5|9396|9398.8|9397.3|9395.8|9393.4|512
1647523500000|2022-03-17 13:25:00|9397.6|9396.1|9395.4|9393|9398|9396.4|9394.5|9392.6|442
1647523800000|2022-03-17 13:30:00|9395.3|9392.9|9395|9393.5|9395.5|9393.5|9392.4|9390.7|502
1647524100000|2022-03-17 13:35:00|9395.5|9393.1|9396.8|9395.3|9398.3|9396.8|9394.9|9393.1|470
1647524400000|2022-03-17 13:40:00|9396.9|9395.4|9400|9398.5|9402.1|9399.9|9396.5|9394.7|624
1647524700000|2022-03-17 13:45:00|9400.1|9398.6|9396.8|9395.3|9400.7|9398.8|9394.7|9392.8|607
1647525000000|2022-03-17 13:50:00|9397.2|9394.8|9396.5|9394.1|9400.8|9398.8|9394.2|9392.3|570
1647525300000|2022-03-17 13:55:00|9396.6|9394.2|9388.1|9385.7|9397.2|9395.6|9387.7|9385.7|654
1647525600000|2022-03-17 14:00:00|9387.5|9386|9386.9|9385.4|9390|9388|9386.3|9384.6|541
1647525900000|2022-03-17 14:05:00|9387|9385.5|9385.9|9384.4|9389.2|9387.3|9385.8|9383.9|390
1647526200000|2022-03-17 14:10:00|9386.1|9384.6|9382.2|9380.7|9387|9385.5|9382.1|9379.9|569
1647526500000|2022-03-17 14:15:00|9382.8|9380.4|9383.6|9382.1|9385.7|9383.8|9381.7|9379.9|438
1647526800000|2022-03-17 14:20:00|9383.5|9382|9381.5|9380|9383.8|9382.3|9380.8|9378.9|409
1647527100000|2022-03-17 14:25:00|9381.3|9379.8|9378.7|9376.3|9382|9380.4|9377.1|9374.9|583
1647527400000|2022-03-17 14:30:00|9378.6|9376.2|9377.7|9375.3|9380.4|9378.5|9377|9375.1|498
1647527700000|2022-03-17 14:35:00|9377.9|9375.5|9376.6|9374.2|9379.4|9377.4|9375.8|9373.7|460
1647528000000|2022-03-17 14:40:00|9376.5|9374.1|9373.4|9371|9378.5|9376.6|9373.2|9370.8|560
1647528300000|2022-03-17 14:45:00|9373.6|9371.2|9376|9373.6|9378.7|9376.6|9373|9370.8|654
1647528600000|2022-03-17 14:50:00|9376.1|9373.7|9373.1|9370.7|9377.1|9374.8|9372.5|9370.4|481
1647528900000|2022-03-17 14:55:00|9373.2|9370.8|9374|9371.6|9374.7|9372.6|9371.4|9369.5|393
1647529200000|2022-03-17 15:00:00|9373.9|9371.5|9370.9|9369.4|9376.1|9374.1|9370.7|9368.9|537
1647529500000|2022-03-17 15:05:00|9371|9369.5|9373.4|9371|9373.6|9371.2|9369.9|9368|385
1647529800000|2022-03-17 15:10:00|9373.3|9370.9|9371.6|9369.2|9375|9373|9370.8|9368.6|394
1647530100000|2022-03-17 15:15:00|9371.5|9369.1|9370.6|9368.2|9372.6|9370.5|9370|9367.9|288
1647530400000|2022-03-17 15:20:00|9370.8|9368.4|9369|9366.6|9371.2|9369.3|9367.4|9365.4|354
1647530700000|2022-03-17 15:25:00|9368.9|9366.5|9369.1|9367.6|9370|9368.1|9366.4|9364.5|369
1647531000000|2022-03-17 15:30:00|9368.9|9367.4|9371.3|9369.8|9371.8|9370.2|9368.3|9366.3|362
1647531300000|2022-03-17 15:35:00|9371.1|9369.6|9369.9|9368.4|9374.3|9372.4|9369.8|9368|298
1647531600000|2022-03-17 15:40:00|9369.8|9368.3|9363.5|9362|9369.9|9368.3|9363.4|9361.9|473
1647531900000|2022-03-17 15:45:00|9363.3|9361.1|9364.9|9363.4|9365|9363.4|9362.1|9360.2|471
1647532200000|2022-03-17 15:50:00|9365.6|9364.1|9359.5|9357.1|9366.3|9364.3|9358.9|9356.6|406
1647532500000|2022-03-17 15:55:00|9359|9357.5|9351|9349.5|9359.4|9357.5|9350.5|9349|906
1647532800000|2022-03-17 16:00:00|9351.3|9349.8|9353.8|9352.3|9354.5|9352.3|9350.4|9348.6|671
1647533100000|2022-03-17 16:05:00|9353.9|9352.4|9353.8|9351.4|9357|9354.9|9352.3|9349.9|455
1647533400000|2022-03-17 16:10:00|9353.7|9351.3|9354.7|9353.2|9356.7|9354.6|9353.7|9351.3|422
1647533700000|2022-03-17 16:15:00|9354.6|9353.1|9350.7|9348.3|9355|9353.1|9349.2|9347.2|335
1647534000000|2022-03-17 16:20:00|9350.8|9348.4|9351.2|9348.8|9351.8|9349.7|9348.6|9346.6|378
1647534300000|2022-03-17 16:25:00|9351.3|9348.9|9351.3|9348.9|9352.4|9350.2|9350.4|9348.5|194
1647534600000|2022-03-17 16:30:00|9351.4|9349|9351.6|9349.2|9352.8|9350.7|9350|9348.1|310
1647534900000|2022-03-17 16:35:00|9351.7|9349.3|9350.1|9347.7|9351.7|9349.3|9348.2|9346.2|253
1647535200000|2022-03-17 16:40:00|9349.7|9348.2|9348.6|9346.2|9351.2|9349.2|9348.1|9346.1|256
1647535500000|2022-03-17 16:45:00|9348.7|9346.3|9348|9346.5|9350|9347.9|9347.3|9345.1|273
1647535800000|2022-03-17 16:50:00|9348.1|9346.6|9347.8|9346.3|9348.5|9346.9|9346.2|9344.1|257
1647536100000|2022-03-17 16:55:00|9347.9|9346.4|9340.7|9339.2|9348.2|9346.7|9339.3|9337.8|489
1647536400000|2022-03-17 17:00:00|9340.6|9339.1|9343.6|9342.1|9344.3|9342.6|9336.7|9334.8|641
1647536700000|2022-03-17 17:05:00|9343.5|9342|9340.3|9338.8|9343.6|9342.1|9338.8|9336.9|474
1647537000000|2022-03-17 17:10:00|9340.6|9338.2|9340.3|9338.8|9340.8|9339.2|9338.5|9336.3|387
1647537300000|2022-03-17 17:15:00|9340.4|9338.9|9339.2|9337.7|9342.5|9340.5|9338.7|9336.8|350
1647537600000|2022-03-17 17:20:00|9339.1|9337.6|9342.8|9341.3|9343.2|9341.5|9338.8|9337.1|339
1647537900000|2022-03-17 17:25:00|9342.7|9341.2|9346.4|9344.9|9347.7|9345.8|9342.4|9340.9|455
1647538200000|2022-03-17 17:30:00|9346.5|9345|9346.2|9343.8|9347.5|9345.4|9345.1|9342.7|393
1647538500000|2022-03-17 17:35:00|9346.1|9343.7|9347.4|9345.9|9348|9346.1|9345.8|9343.7|365
1647538800000|2022-03-17 17:40:00|9347.5|9346|9346.6|9345.1|9349.1|9347.3|9346|9344.2|393
1647539100000|2022-03-17 17:45:00|9347.2|9344.8|9346.8|9344.4|9348.4|9346.6|9345.4|9343.1|408
1647539400000|2022-03-17 17:50:00|9346.7|9344.3|9348.1|9346.6|9348.1|9346.6|9345.6|9343.6|267
1647539700000|2022-03-17 17:55:00|9348|9346.5|9348.4|9346.9|9350.3|9348.6|9347.4|9345.9|311
1647540000000|2022-03-17 18:00:00|9348.3|9346.8|9351.7|9350.2|9352.4|9350.5|9348.3|9346.5|344
1647540300000|2022-03-17 18:05:00|9351.6|9350.1|9354.3|9352.8|9354.9|9352.9|9351.5|9349.6|392
1647540600000|2022-03-17 18:10:00|9354.4|9352.9|9354.7|9353.2|9355.5|9353.7|9353.7|9351.9|268
1647540900000|2022-03-17 18:15:00|9354.8|9353.3|9357|9354.6|9357.5|9355.6|9354.4|9352.9|228
1647541200000|2022-03-17 18:20:00|9357.2|9354.8|9358|9355.6|9359.4|9357.3|9356|9354.5|334
1647541500000|2022-03-17 18:25:00|9357.9|9355.5|9362.6|9360.2|9362.6|9360.7|9357.9|9355.5|315
1647541800000|2022-03-17 18:30:00|9361.8|9359.4|9364.5|9362.1|9364.8|9362.8|9360.8|9359.3|419
1647542100000|2022-03-17 18:35:00|9364.4|9362|9367.1|9364.7|9367.5|9365.3|9364|9362|388
1647542400000|2022-03-17 18:40:00|9367|9364.6|9368.5|9366.1|9369.2|9367.2|9366.7|9364.5|369
1647542700000|2022-03-17 18:45:00|9368.6|9366.2|9367.4|9365.9|9369.5|9367.1|9367.4|9365.1|257
1647543000000|2022-03-17 18:50:00|9367.5|9366|9364.9|9363.4|9369|9366.7|9363.8|9361.4|372
1647543300000|2022-03-17 18:55:00|9364.8|9363.3|9366.9|9364.5|9368.3|9366|9364.6|9362.4|430
1647543600000|2022-03-17 19:00:00|9367|9364.6|9368.8|9366.4|9368.9|9366.8|9366.3|9364|259
1647543900000|2022-03-17 19:05:00|9368.5|9367|9370.8|9368.4|9370.9|9368.5|9368|9365.9|283
1647544200000|2022-03-17 19:10:00|9370.2|9368.7|9369.1|9367.6|9370.9|9368.9|9369|9366.6|217
1647544500000|2022-03-17 19:15:00|9369|9367.5|9366.8|9364.4|9369.1|9367.6|9366.1|9363.7|330
1647544800000|2022-03-17 19:20:00|9366.7|9364.3|9366.5|9365|9367.9|9365.7|9366.4|9364.2|305
1647545100000|2022-03-17 19:25:00|9366.6|9365.1|9366.6|9364.2|9367.2|9365.2|9366.1|9363.8|322
1647545400000|2022-03-17 19:30:00|9366.7|9364.3|9367.1|9364.7|9367.6|9365.3|9366.1|9364|277
1647545700000|2022-03-17 19:35:00|9367|9364.6|9369.6|9367.2|9369.9|9367.7|9367|9364.6|287
1647546000000|2022-03-17 19:40:00|9369.7|9367.3|9370.5|9368.1|9370.6|9368.2|9368.4|9366.4|253
1647546300000|2022-03-17 19:45:00|9370.4|9368|9371.5|9369.1|9372.4|9370|9370.3|9367.9|283
1647546600000|2022-03-17 19:50:00|9371.6|9369.2|9370.7|9368.3|9372.5|9370.1|9370.3|9368.1|330
1647546900000|2022-03-17 19:55:00|9370.8|9368.4|9373.3|9370.9|9374.4|9372.6|9370.6|9368.2|551
1647547200000|2022-03-17 20:00:00|9373.4|9371|9373.8|9371.4|9373.9|9371.8|9371.4|9369.4|280
1647547500000|2022-03-17 20:05:00|9373.7|9371.3|9373.7|9372.2|9374.7|9372.6|9373.2|9371.2|124
1647547800000|2022-03-17 20:10:00|9373.8|9372.3|9373.7|9371.3|9374.3|9372.3|9372.8|9370.9|109
1647548100000|2022-03-17 20:15:00|9373.8|9371.4|9374.3|9371.9|9374.3|9372.4|9373.3|9371.3|82
1647548400000|2022-03-17 20:20:00|9374.2|9371.8|9374.4|9372|9374.6|9372.7|9373.9|9371.8|76
1647548700000|2022-03-17 20:25:00|9374.5|9372.1|9377.5|9375.1|9377.8|9375.8|9373.9|9372|132
1647549000000|2022-03-17 20:30:00|9377.4|9375|9374.2|9371.6|9377.8|9375.4|9374.1|9371.5|196
1647549300000|2022-03-17 20:35:00|9374.1|9371.7|9373.8|9371.4|9374.4|9371.8|9372.6|9370.3|240
1647549600000|2022-03-17 20:40:00|9373.7|9371.3|9370.3|9367.2|9374.2|9371.8|9369.9|9367.1|213
1647549900000|2022-03-17 20:45:00|9370|9367.6|9371.4|9368.6|9371.4|9368.8|9368.7|9366.3|213
1647550200000|2022-03-17 20:50:00|9371.2|9368.7|9370.9|9368.5|9371.3|9368.9|9370.2|9367.7|162
1647550500000|2022-03-17 20:55:00|9371|9368.6|9374.2|9369.2|9374.4|9369.4|9370.8|9366.9|259
1647550800000|2022-03-17 21:00:00|9374.4|9369.4|9376.7|9371.7|9376.7|9371.7|9374.1|9369.1|54
1647551100000|2022-03-17 21:05:00|9376.2|9371.2|9377.5|9372.5|9378.4|9373.4|9374.9|9369.9|74
1647551400000|2022-03-17 21:10:00|9377.3|9372.3|9375.6|9370.6|9378.9|9373.9|9373.8|9368.8|159
1647551700000|2022-03-17 21:15:00|9375.9|9370.9|9376.2|9371.2|9377.1|9372.1|9374.4|9369.4|107
1647552000000|2022-03-17 21:20:00|9376.1|9371.1|9376.8|9371.8|9377.3|9372.3|9374.2|9369.2|132
1647552300000|2022-03-17 21:25:00|9377|9372|9376.2|9371.2|9377.6|9372.6|9374.9|9369.9|94
1647552600000|2022-03-17 21:30:00|9375.8|9370.8|9376.5|9371.5|9377.1|9372.1|9374.6|9369.6|157
1647552900000|2022-03-17 21:35:00|9376|9371|9376.2|9371.2|9376.7|9371.7|9374.7|9369.7|118
1647553200000|2022-03-17 21:40:00|9375.3|9370.3|9376.8|9371.8|9377.1|9372.1|9374.3|9369.3|113
1647553500000|2022-03-17 21:45:00|9376.9|9371.9|9376.5|9371.5|9377.2|9372.2|9375.1|9370.1|156
1647553800000|2022-03-17 21:50:00|9376.7|9371.7|9374.9|9369.9|9377|9372|9374.9|9369.9|146
1647554100000|2022-03-17 21:55:00|9375|9370|9375.9|9370.9|9376.4|9371.4|9374.5|9369.5|162
1647554400000|2022-03-17 22:00:00|9374.7|9369.7|9374.1|9369.6|9375.6|9370.8|9373.2|9368.6|247
1647554700000|2022-03-17 22:05:00|9373.7|9370.2|9372|9369.1|9374.2|9370.7|9371.8|9367.8|179
1647555000000|2022-03-17 22:10:00|9372.1|9368.8|9371.8|9369.4|9372.7|9369.8|9371.7|9368.6|147
1647555300000|2022-03-17 22:15:00|9372|9368.9|9372.9|9370.5|9374.1|9370.7|9371.7|9368.1|121
1647555600000|2022-03-17 22:20:00|9373.1|9370.3|9370.9|9368.1|9373.7|9370.5|9370.7|9367.6|199
1647555900000|2022-03-17 22:25:00|9370.8|9368.3|9370.6|9368.2|9370.9|9368.4|9370|9367.3|142
1647556200000|2022-03-17 22:30:00|9370.7|9368.3|9369.8|9367.4|9371.3|9368.3|9369.6|9367|129
1647556500000|2022-03-17 22:35:00|9370.2|9367.2|9371.1|9368.7|9371.6|9368.9|9369.6|9366.8|138
1647556800000|2022-03-17 22:40:00|9371.4|9368.4|9371.3|9368.8|9371.8|9369.1|9370.6|9367.8|116
1647557100000|2022-03-17 22:45:00|9371.2|9368.7|9369.7|9367.3|9371.9|9369.8|9369.2|9366.5|153
1647557400000|2022-03-17 22:50:00|9369.9|9367.5|9368.7|9366.3|9370.2|9367.8|9368.5|9365.8|176
1647557700000|2022-03-17 22:55:00|9368.6|9366.2|9369|9366.6|9370.7|9367.6|9368.3|9365.9|151
1647558000000|2022-03-17 23:00:00|9368.9|9366.5|9368.6|9367.1|9369.2|9367.2|9367.8|9365.5|150
1647558300000|2022-03-17 23:05:00|9369|9366.6|9368.9|9366.5|9369.3|9367.2|9368.3|9365.1|79
1647558600000|2022-03-17 23:10:00|9368.5|9366.1|9367.6|9365.2|9368.9|9366.4|9366.9|9364.9|143
1647558900000|2022-03-17 23:15:00|9367.7|9365.3|9367.6|9365.2|9368.4|9366.3|9367|9365.1|118
1647559200000|2022-03-17 23:20:00|9367|9365.5|9366.5|9365|9368.2|9366.2|9366.5|9364.4|119
1647559500000|2022-03-17 23:25:00|9366.6|9365.1|9366.7|9364.3|9367.5|9365.2|9366.2|9364|103
1647559800000|2022-03-17 23:30:00|9366.6|9364.2|9366.8|9365.3|9367.5|9365.4|9365.5|9363.3|90
1647560100000|2022-03-17 23:35:00|9367.2|9364.8|9367.2|9364.8|9367.8|9365.9|9365.9|9364|197
1647560400000|2022-03-17 23:40:00|9367.3|9364.9|9366.5|9364.1|9367.5|9365.3|9366|9364|244
1647560700000|2022-03-17 23:45:00|9366.4|9364|9367|9364.6|9367.5|9365.4|9365.9|9363.6|240
1647561000000|2022-03-17 23:50:00|9366.9|9364.5|9364.8|9362.4|9367.2|9364.9|9364.5|9362.1|264
1647561300000|2022-03-17 23:55:00|9364.9|9362.5|9362|9360.5|9364.9|9362.9|9361.8|9359.8|239
1647561600000|2022-03-18 00:00:00|9361.9|9360.4|9359.8|9357.4|9363|9360.8|9358.4|9356|451
1647561900000|2022-03-18 00:05:00|9359.7|9357.3|9355.9|9353.5|9361.3|9358.9|9355|9352.7|539
1647562200000|2022-03-18 00:10:00|9355.5|9353.1|9357.1|9354.7|9358.8|9356.4|9354.8|9352.3|389
1647562500000|2022-03-18 00:15:00|9357.2|9354.8|9357.3|9354.9|9358.7|9356.3|9354.5|9352.1|442
1647562800000|2022-03-18 00:20:00|9357.2|9354.8|9360.7|9358.3|9361.4|9359|9356.5|9354.1|527
1647563100000|2022-03-18 00:25:00|9360.8|9358.4|9362.2|9359.8|9363|9360.6|9359.6|9357.6|422
1647563400000|2022-03-18 00:30:00|9362.1|9359.7|9362.7|9360.3|9363.5|9361.6|9361.9|9359.5|356
1647563700000|2022-03-18 00:35:00|9362.6|9360.2|9364.3|9362.8|9365.3|9363.2|9362.6|9360.2|364
1647564000000|2022-03-18 00:40:00|9364.2|9362.7|9362.2|9359.8|9365.7|9363.7|9361.7|9359.3|292
1647564300000|2022-03-18 00:45:00|9362|9359.6|9364.3|9361.9|9364.6|9362.6|9361.6|9359.2|227
1647564600000|2022-03-18 00:50:00|9364.4|9362|9362.8|9360.4|9364.7|9362.5|9362.3|9360|320
1647564900000|2022-03-18 00:55:00|9362.7|9360.3|9367.7|9366.2|9368.4|9366.5|9362.3|9359.9|393
1647565200000|2022-03-18 01:00:00|9367.6|9366.1|9364.3|9362.8|9368|9366.1|9364.2|9362.3|365
1647565500000|2022-03-18 01:05:00|9364.4|9362.9|9368.7|9366.3|9369.1|9367.3|9363.8|9362|390
1647565800000|2022-03-18 01:10:00|9368.3|9366.8|9366|9363.6|9368.9|9367.1|9365.3|9362.9|279
1647566100000|2022-03-18 01:15:00|9365.9|9363.5|9359.4|9357.9|9366.4|9364|9359.3|9357.7|321
1647566400000|2022-03-18 01:20:00|9359.3|9357.8|9360.5|9358.1|9361.7|9359.6|9359.3|9357.4|352
1647566700000|2022-03-18 01:25:00|9360.7|9358.3|9362.7|9360.3|9362.9|9360.5|9359.9|9358|259
1647567000000|2022-03-18 01:30:00|9362.8|9360.4|9361.1|9358.7|9362.8|9360.8|9360.6|9358.6|328
1647567300000|2022-03-18 01:35:00|9361.2|9358.8|9363.4|9361|9364.2|9362.3|9361.1|9358.7|360
1647567600000|2022-03-18 01:40:00|9363.3|9360.9|9368.3|9365.9|9368.3|9365.9|9363.2|9360.8|433
1647567900000|2022-03-18 01:45:00|9368.2|9365.8|9366|9363.6|9368.3|9365.9|9365.5|9363.5|386
1647568200000|2022-03-18 01:50:00|9366.1|9363.7|9367.8|9365.4|9367.8|9365.8|9365.5|9363.6|295
1647568500000|2022-03-18 01:55:00|9367.7|9365.3|9366|9363.6|9368|9366.1|9365|9363|235
1647568800000|2022-03-18 02:00:00|9365.9|9363.5|9367.3|9365.8|9367.9|9365.9|9365|9362.6|209
1647569100000|2022-03-18 02:05:00|9367.2|9365.7|9369.1|9366.7|9370.9|9369|9367.2|9365.7|310
1647569400000|2022-03-18 02:10:00|9369.2|9366.8|9369.9|9368.4|9370.5|9368.6|9368.8|9366.8|321
1647569700000|2022-03-18 02:15:00|9369.8|9368.3|9368.6|9366.2|9370.4|9368.5|9368|9366.2|283
1647570000000|2022-03-18 02:20:00|9368.5|9366.1|9367.5|9365.1|9369.5|9367.7|9367|9365|254
1647570300000|2022-03-18 02:25:00|9367.1|9365.6|9367.1|9364.7|9367.6|9365.7|9364.9|9363.4|237
1647570600000|2022-03-18 02:30:00|9366.5|9365|9368|9365.6|9368.1|9366.1|9366.2|9364.4|182
1647570900000|2022-03-18 02:35:00|9368.3|9365.9|9369.3|9367.8|9369.7|9368|9367.9|9365.9|250
1647571200000|2022-03-18 02:40:00|9369.2|9367.7|9369.1|9367.6|9370.6|9368.6|9368.7|9366.4|246
1647571500000|2022-03-18 02:45:00|9369.2|9367.7|9369.7|9368.2|9370.7|9368.5|9368.4|9366.4|223
1647571800000|2022-03-18 02:50:00|9369.9|9368.4|9371.5|9370|9372.2|9370.3|9369.8|9367.4|263
1647572100000|2022-03-18 02:55:00|9371.4|9369.9|9369.9|9367.5|9372.9|9371|9369.6|9367.2|275
1647572400000|2022-03-18 03:00:00|9369.7|9367.3|9369.7|9367.3|9370.3|9368.4|9367.6|9365.2|352
1647572700000|2022-03-18 03:05:00|9369.8|9367.4|9370.3|9367.9|9370.6|9368.7|9369.1|9366.9|205
1647573000000|2022-03-18 03:10:00|9370.4|9368|9369.8|9368.3|9370.7|9368.7|9369.6|9367.7|216
1647573300000|2022-03-18 03:15:00|9369.7|9368.2|9371.1|9368.7|9372.5|9370.7|9369.4|9367|216
1647573600000|2022-03-18 03:20:00|9371|9368.6|9372.1|9370.6|9372.8|9370.9|9370.8|9368.4|178
1647573900000|2022-03-18 03:25:00|9372.3|9370.8|9370.6|9369.1|9372.4|9370.9|9370|9368.1|245
1647574200000|2022-03-18 03:30:00|9370.7|9369.2|9368.5|9366.1|9371.1|9369.2|9368.1|9365.8|222
1647574500000|2022-03-18 03:35:00|9368.6|9366.2|9368.7|9366.3|9369.2|9367|9368|9365.9|235
1647574800000|2022-03-18 03:40:00|9368.8|9366.4|9368.2|9365.8|9368.8|9367|9367.3|9364.9|216
1647575100000|2022-03-18 03:45:00|9368.1|9365.7|9366.9|9364.5|9369.6|9367.3|9366.5|9364.5|238
1647575400000|2022-03-18 03:50:00|9367|9364.6|9365.4|9363.9|9367.7|9365.3|9365|9363.3|180
1647575700000|2022-03-18 03:55:00|9365.3|9363.8|9365.8|9363.4|9366.1|9364.3|9364.7|9362.7|155
1647576000000|2022-03-18 04:00:00|9365.7|9363.3|9365.8|9363.4|9366.1|9364|9364.8|9362.8|162
1647576300000|2022-03-18 04:05:00|9365.9|9363.5|9364.4|9362|9366.2|9364|9363|9361.1|229
1647576600000|2022-03-18 04:10:00|9364.3|9361.9|9364.1|9361.7|9364.5|9362.2|9363.6|9361.4|136
1647576900000|2022-03-18 04:15:00|9364|9361.6|9363.4|9361|9364.4|9362.3|9363.4|9361|187
1647577200000|2022-03-18 04:20:00|9363.5|9361.1|9363.4|9361|9364.1|9361.8|9362.8|9360.6|198
1647577500000|2022-03-18 04:25:00|9363.5|9361.1|9362.2|9359.8|9363.6|9361.5|9362.2|9359.8|175
1647577800000|2022-03-18 04:30:00|9362.1|9359.7|9363.7|9361.3|9363.7|9361.7|9361.3|9359.3|246
1647578100000|2022-03-18 04:35:00|9363.8|9361.4|9363.1|9360.7|9363.8|9361.8|9362.4|9360.3|223
1647578400000|2022-03-18 04:40:00|9363.2|9360.8|9363.3|9361.8|9363.8|9361.9|9362.4|9360.5|175
1647578700000|2022-03-18 04:45:00|9363.2|9361.7|9364.3|9361.9|9364.3|9362|9363|9361.1|177
1647579000000|2022-03-18 04:50:00|9364.2|9361.8|9364|9362.5|9364.7|9362.7|9363.5|9361.7|178
1647579300000|2022-03-18 04:55:00|9364.5|9362.1|9365.4|9363|9365.6|9364|9363.9|9362|147
1647579600000|2022-03-18 05:00:00|9365.5|9363.1|9363.8|9361.4|9365.5|9363.6|9363.2|9361.3|213
1647579900000|2022-03-18 05:05:00|9363.7|9361.3|9366.1|9363.7|9366.3|9364.2|9363.3|9361.2|263
1647580200000|2022-03-18 05:10:00|9366|9363.6|9365.3|9362.9|9366.3|9364.3|9364.7|9362.6|193
1647580500000|2022-03-18 05:15:00|9365.5|9363.1|9364.3|9361.9|9365.6|9363.5|9362.9|9361|191
1647580800000|2022-03-18 05:20:00|9363.9|9361.5|9361.7|9359.3|9363.9|9361.7|9361.1|9359.2|223
1647581100000|2022-03-18 05:25:00|9361.8|9359.4|9363.4|9361|9363.5|9361.5|9360.6|9358.5|239
1647581400000|2022-03-18 05:30:00|9363.3|9360.9|9364.6|9362.2|9364.7|9362.6|9361|9358.7|251
1647581700000|2022-03-18 05:35:00|9364.5|9362.1|9363.5|9361.1|9365.5|9363.1|9362.9|9360.9|129
1647582000000|2022-03-18 05:40:00|9363.6|9361.2|9363.5|9361.1|9363.7|9361.7|9362.7|9360.5|190
1647582300000|2022-03-18 05:45:00|9363.6|9361.2|9363.7|9361.3|9363.9|9361.6|9362.3|9360.4|189
1647582600000|2022-03-18 05:50:00|9363.6|9361.2|9363.4|9361|9363.8|9361.7|9362.4|9360.1|165
1647582900000|2022-03-18 05:55:00|9363.5|9361.1|9363.5|9361.1|9364.4|9362.3|9362.9|9360.9|168
1647583200000|2022-03-18 06:00:00|9363.4|9361|9363.6|9361.2|9364.6|9362.5|9362.8|9360.8|175
1647583500000|2022-03-18 06:05:00|9363.5|9361.1|9363.2|9361.7|9364.1|9361.7|9361.6|9359.5|207
1647583800000|2022-03-18 06:10:00|9363.3|9361.8|9363|9360.6|9363.8|9361.8|9360.6|9358.8|259
1647584100000|2022-03-18 06:15:00|9362.9|9360.5|9360.8|9358.4|9363.6|9361.4|9360.3|9358.3|279
1647584400000|2022-03-18 06:20:00|9360.7|9358.3|9359.8|9357.4|9360.9|9358.9|9358.8|9356.5|377
1647584700000|2022-03-18 06:25:00|9359.9|9357.5|9357.3|9354.9|9359.9|9358|9356.5|9354.7|282
1647585000000|2022-03-18 06:30:00|9357.2|9354.8|9359.6|9357.2|9360|9357.8|9356.8|9354.8|231
1647585300000|2022-03-18 06:35:00|9359.7|9357.3|9360|9357.6|9360.7|9358.4|9358.9|9356.9|228
1647585600000|2022-03-18 06:40:00|9359.9|9357.5|9362.8|9360.4|9363.3|9361.2|9359.6|9357.5|291
1647585900000|2022-03-18 06:45:00|9362.7|9360.3|9366.4|9364|9366.7|9364.3|9362.2|9360.2|347
1647586200000|2022-03-18 06:50:00|9366.6|9364.2|9368.9|9366.5|9369.8|9367.4|9366.1|9364.2|343
1647586500000|2022-03-18 06:55:00|9368.8|9366.4|9371.2|9368.8|9372.3|9369.9|9368.8|9366.4|366
1647586800000|2022-03-18 07:00:00|9371|9368.6|9373.2|9370.8|9373.9|9371.5|9368.8|9366.4|534
1647587100000|2022-03-18 07:05:00|9373|9370.6|9376.2|9374.7|9377.4|9375|9371.7|9369.3|378
1647587400000|2022-03-18 07:10:00|9376.8|9374.4|9382.5|9380.1|9383.9|9381.5|9376.1|9374.2|532
1647587700000|2022-03-18 07:15:00|9382.4|9380|9380.2|9377.8|9383.1|9380.8|9379.5|9377.1|524
1647588000000|2022-03-18 07:20:00|9380|9377.6|9377.7|9375.3|9381.6|9379.2|9377.1|9375|633
1647588300000|2022-03-18 07:25:00|9377.6|9375.2|9377.5|9375.1|9377.8|9375.7|9374.9|9372.9|434
1647588600000|2022-03-18 07:30:00|9377.6|9375.2|9373.1|9370.7|9378.8|9376.7|9371.7|9369.4|390
1647588900000|2022-03-18 07:35:00|9373.3|9370.9|9375.6|9373.2|9375.8|9373.6|9370.7|9368.9|386
1647589200000|2022-03-18 07:40:00|9375.8|9373.4|9372.4|9370|9375.8|9373.7|9371.5|9369.4|472
1647589500000|2022-03-18 07:45:00|9372.5|9370.1|9366.8|9364.4|9373.9|9371.6|9366.2|9364.3|594
1647589800000|2022-03-18 07:50:00|9366.9|9364.5|9367.7|9365.3|9368.4|9366|9364.8|9362.3|445
1647590100000|2022-03-18 07:55:00|9367.8|9365.4|9365.5|9363.1|9367.8|9365.4|9363.4|9361.4|352
1647590400000|2022-03-18 08:00:00|9365.6|9363.2|9362.8|9361.3|9366.3|9364.6|9361.8|9360.1|680
1647590700000|2022-03-18 08:05:00|9362.9|9361.4|9360.6|9358.2|9363.8|9362|9360.4|9358|405
1647591000000|2022-03-18 08:10:00|9360.7|9358.3|9359.7|9358.2|9361.6|9359.7|9359.2|9357.3|349
1647591300000|2022-03-18 08:15:00|9359.5|9358|9360.5|9359|9362.7|9361.2|9359.4|9357.4|402
1647591600000|2022-03-18 08:20:00|9360.4|9358.9|9356.1|9354.6|9361.6|9359.7|9355.2|9353.2|394
1647591900000|2022-03-18 08:25:00|9356|9354.5|9357.3|9355.8|9360.4|9358.9|9355.2|9353.7|514
1647592200000|2022-03-18 08:30:00|9357.4|9355.9|9358.3|9355.9|9358.4|9356.5|9354.2|9352.2|540
1647592500000|2022-03-18 08:35:00|9358.2|9355.8|9358.4|9356.9|9360.8|9358.8|9357.3|9355.4|473
1647592800000|2022-03-18 08:40:00|9358.5|9357|9357.5|9356|9359.2|9357.7|9356.4|9354.6|305
1647593100000|2022-03-18 08:45:00|9357.4|9355.9|9358.5|9357|9362.2|9359.8|9355.9|9354.4|404
1647593400000|2022-03-18 08:50:00|9358.6|9357.1|9357|9355.5|9359.2|9357.4|9355.2|9353.2|378
1647593700000|2022-03-18 08:55:00|9357.2|9355.7|9354.7|9352.3|9357.8|9356.2|9353.7|9351.8|489
1647594000000|2022-03-18 09:00:00|9354.2|9352.7|9353|9350.6|9354.8|9353.3|9351.5|9349.5|332
1647594300000|2022-03-18 09:05:00|9352.9|9350.5|9351.4|9349.9|9353|9351.2|9350.3|9348.5|297
1647594600000|2022-03-18 09:10:00|9351.5|9350|9351.3|9348.9|9353.2|9351.7|9350.5|9348.5|318
1647594900000|2022-03-18 09:15:00|9351.4|9349|9348.1|9345.7|9351.4|9349.4|9346.7|9344.7|297
1647595200000|2022-03-18 09:20:00|9348.2|9345.8|9346|9344.5|9348.2|9346.1|9344.3|9342.1|293
1647595500000|2022-03-18 09:25:00|9346.1|9344.6|9346.1|9344.6|9347|9345.4|9345.1|9343.4|381
1647595800000|2022-03-18 09:30:00|9346.4|9344.9|9352.9|9350.5|9354.1|9352.2|9345.6|9343.9|636
1647596100000|2022-03-18 09:35:00|9352.4|9350.9|9350.8|9349.3|9354|9352.1|9350.2|9348.4|352
1647596400000|2022-03-18 09:40:00|9350.7|9349.2|9348.6|9347.1|9351.1|9349.3|9348.5|9346.5|235
1647596700000|2022-03-18 09:45:00|9348.8|9347.3|9348.4|9346.9|9351.4|9349.6|9347.2|9345.5|350
1647597000000|2022-03-18 09:50:00|9348.5|9347|9343.5|9342|9349|9347.5|9342.8|9341|348
1647597300000|2022-03-18 09:55:00|9343.7|9342.2|9344.5|9343|9347.4|9345.9|9342.6|9340.7|538
1647597600000|2022-03-18 10:00:00|9344.2|9342.7|9341|9339.5|9344.9|9343.2|9341|9338.9|536
1647597900000|2022-03-18 10:05:00|9341.1|9339.6|9342.3|9340.8|9342.9|9341.1|9337.3|9335.5|442
1647598200000|2022-03-18 10:10:00|9342.7|9341.2|9340.7|9339.2|9343.2|9341.7|9339.5|9338|357
1647598500000|2022-03-18 10:15:00|9340.9|9339.4|9339.6|9338.1|9341.8|9339.9|9338.5|9336.6|359
1647598800000|2022-03-18 10:20:00|9339.5|9338|9343.1|9341.6|9344.7|9343.2|9333.7|9331.5|672
1647599100000|2022-03-18 10:25:00|9343|9341.5|9343.8|9342.3|9344.3|9342.6|9340|9338.3|620
1647599400000|2022-03-18 10:30:00|9343.9|9342.4|9345.6|9343.2|9347.1|9345.3|9342.7|9340.9|500
1647599700000|2022-03-18 10:35:00|9345.7|9343.3|9349.5|9347.1|9351.4|9349.3|9345.1|9343|489
1647600000000|2022-03-18 10:40:00|9349.6|9347.2|9356.4|9354|9356.4|9354.4|9349.1|9347.2|489
1647600300000|2022-03-18 10:45:00|9356.3|9353.9|9355.1|9352.7|9356.3|9354.2|9351.1|9349.6|385
1647600600000|2022-03-18 10:50:00|9354.5|9353|9353.6|9352.1|9358.8|9356.8|9353.2|9351.6|533
1647600900000|2022-03-18 10:55:00|9353.5|9352|9357.3|9355.8|9359.1|9357.2|9352.7|9351.2|419
1647601200000|2022-03-18 11:00:00|9357.4|9355.9|9355.1|9353.6|9357.5|9355.9|9354.9|9352.9|442
1647601500000|2022-03-18 11:05:00|9355.2|9353.7|9353.5|9352|9355.7|9354|9353.4|9351.9|331
1647601800000|2022-03-18 11:10:00|9353.4|9351.9|9356.7|9355.2|9358.9|9357.1|9353.2|9351.7|373
1647602100000|2022-03-18 11:15:00|9356.8|9355.3|9356.1|9354.6|9357|9355.4|9353.9|9352|294
1647602400000|2022-03-18 11:20:00|9356.2|9354.7|9355.9|9354.4|9356.7|9354.9|9354.6|9352.9|323
1647602700000|2022-03-18 11:25:00|9355.8|9354.3|9352.3|9349.9|9355.8|9354.3|9351.5|9349.6|334
1647603000000|2022-03-18 11:30:00|9352.2|9349.8|9350.1|9348.6|9353.1|9351.3|9349.4|9347.5|409
1647603300000|2022-03-18 11:35:00|9350|9348.5|9351.7|9350.2|9352.2|9350.2|9349.9|9348|269
1647603600000|2022-03-18 11:40:00|9351.6|9350.1|9354|9352.5|9354.5|9352.8|9351.3|9349.3|437
1647603900000|2022-03-18 11:45:00|9353.9|9352.4|9353.2|9351.7|9354.7|9352.9|9351.9|9350.4|406
1647604200000|2022-03-18 11:50:00|9353.3|9351.8|9355.1|9353.6|9355.7|9353.9|9352.4|9350.9|452
1647604500000|2022-03-18 11:55:00|9355|9353.5|9356.5|9355|9359.1|9357.1|9354.9|9353.1|389
1647604800000|2022-03-18 12:00:00|9356.7|9355.2|9358.8|9357.3|9360.1|9358.3|9356.3|9354.6|378
1647605100000|2022-03-18 12:05:00|9358.7|9357.2|9359|9357.5|9359.7|9358.2|9358|9356.2|278
1647605400000|2022-03-18 12:10:00|9359.1|9357.6|9359.6|9358.1|9360.9|9359.4|9358.6|9357.1|252
1647605700000|2022-03-18 12:15:00|9359.5|9358|9360.2|9358.7|9362.8|9361.3|9359.4|9357.9|327
1647606000000|2022-03-18 12:20:00|9360.3|9358.8|9356.8|9355.3|9360.6|9359.1|9356|9354.1|600
1647606300000|2022-03-18 12:25:00|9357|9355.5|9358|9356.5|9358.3|9356.6|9356|9354.1|470
1647606600000|2022-03-18 12:30:00|9358.1|9356.6|9359.4|9357.9|9359.9|9358.1|9356.9|9355.4|394
1647606900000|2022-03-18 12:35:00|9359.3|9357.8|9359|9357.5|9359.8|9358|9357.7|9356.2|313
1647607200000|2022-03-18 12:40:00|9358.9|9357.4|9357.6|9355.2|9360.2|9358.4|9357.1|9355.2|333
1647607500000|2022-03-18 12:45:00|9357.5|9355.1|9355.4|9353.9|9358.7|9357.2|9355.2|9353.7|372
1647607800000|2022-03-18 12:50:00|9355.3|9353.8|9365.1|9363.6|9366.6|9364.7|9354.4|9352.9|1045
1647608100000|2022-03-18 12:55:00|9365|9363.5|9364|9361.6|9367.7|9365.7|9363.5|9361.5|631
1647608400000|2022-03-18 13:00:00|9364.1|9361.7|9364.4|9362|9365.2|9363.4|9362.3|9360.2|718
1647608700000|2022-03-18 13:05:00|9364.1|9362.6|9367.6|9366.1|9368.9|9366.7|9362.2|9360.2|695
1647609000000|2022-03-18 13:10:00|9367.5|9366|9370.5|9368.1|9374.5|9372.4|9367.5|9365.8|684
1647609300000|2022-03-18 13:15:00|9370.9|9368.5|9370.7|9368.3|9371.2|9369.3|9368.5|9366.4|625
1647609600000|2022-03-18 13:20:00|9370.6|9368.2|9370.7|9369.2|9371.2|9369.5|9370|9367.7|476
1647609900000|2022-03-18 13:25:00|9370.6|9369.1|9369.2|9367.7|9371.2|9369.4|9368.2|9366.1|595
1647610200000|2022-03-18 13:30:00|9369.1|9367.6|9367|9365.5|9370.4|9368.9|9366.8|9365|633
1647610500000|2022-03-18 13:35:00|9367.3|9364.9|9368.7|9367.2|9369.2|9367.3|9366.3|9364.7|480
1647610800000|2022-03-18 13:40:00|9368.8|9367.3|9367.1|9365.6|9369.1|9367.5|9365.5|9363.8|560
1647611100000|2022-03-18 13:45:00|9367.2|9365.7|9362.5|9361|9369.2|9367.3|9362.4|9360.5|451
1647611400000|2022-03-18 13:50:00|9362.6|9361.1|9359.6|9357.2|9363.6|9361.2|9359.2|9357.2|554
1647611700000|2022-03-18 13:55:00|9359.7|9357.3|9358.9|9356.5|9359.7|9357.5|9355.3|9353.1|657
1647612000000|2022-03-18 14:00:00|9359|9356.6|9356|9353.6|9359|9356.6|9351.2|9349.2|859
1647612300000|2022-03-18 14:05:00|9355.9|9353.5|9352.3|9349.9|9356|9354.1|9351|9348.9|767
1647612600000|2022-03-18 14:10:00|9352.2|9349.8|9353.1|9351.6|9354.1|9352.3|9348.6|9346.4|838
1647612900000|2022-03-18 14:15:00|9353|9351.5|9353.5|9352|9356.3|9354.4|9352.5|9350.7|785
1647613200000|2022-03-18 14:20:00|9353.2|9351.7|9354.9|9353.4|9356.2|9354.2|9351.2|9349.5|713
1647613500000|2022-03-18 14:25:00|9354.8|9353.3|9357.4|9355|9359.1|9356.9|9354.8|9352.8|512
1647613800000|2022-03-18 14:30:00|9357.3|9354.9|9354.3|9352.8|9358.8|9356.7|9354.1|9351.8|510
1647614100000|2022-03-18 14:35:00|9354.5|9352.1|9354.9|9353.4|9356.3|9354.2|9353.2|9351.2|387
1647614400000|2022-03-18 14:40:00|9354.7|9353.2|9355|9353.5|9356.9|9354.9|9353|9351|423
1647614700000|2022-03-18 14:45:00|9354.9|9353.4|9353.3|9351.8|9356.3|9354.1|9352.3|9350.3|364
1647615000000|2022-03-18 14:50:00|9353.2|9351.7|9351.3|9348.9|9355.4|9353.4|9350.4|9348.5|473
1647615300000|2022-03-18 14:55:00|9351.5|9349.1|9349.4|9347|9353.5|9351.6|9348.9|9346.6|479
1647615600000|2022-03-18 15:00:00|9349.5|9347.1|9350.6|9349.1|9351.5|9349.3|9348.6|9346.5|407
1647615900000|2022-03-18 15:05:00|9350.5|9349|9347.7|9346.2|9350.5|9349|9347.4|9345.9|422
1647616200000|2022-03-18 15:10:00|9347.8|9346.3|9348.5|9347|9349.4|9347.6|9347.2|9345.7|358
1647616500000|2022-03-18 15:15:00|9348.6|9347.1|9348.1|9345.7|9349.8|9347.8|9347.3|9345.4|410
1647616800000|2022-03-18 15:20:00|9348.2|9345.8|9352.7|9351.2|9354.6|9352.2|9346.8|9344.7|608
1647617100000|2022-03-18 15:25:00|9353.2|9350.8|9350.5|9349|9353.6|9351.6|9350.2|9348.1|453
1647617400000|2022-03-18 15:30:00|9350.4|9348.9|9347.3|9344.9|9350.9|9349.2|9346.9|9344.6|383
1647617700000|2022-03-18 15:35:00|9347.4|9345|9347.2|9344.8|9351.4|9349|9345.5|9343.1|948
1647618000000|2022-03-18 15:40:00|9347.1|9344.7|9346.4|9344.9|9349|9346.9|9345.9|9344|658
1647618300000|2022-03-18 15:45:00|9346.3|9344.8|9352.2|9349.8|9352.5|9350.4|9345.8|9344|562
1647618600000|2022-03-18 15:50:00|9352.1|9349.7|9342.6|9340.2|9352.5|9350.5|9338.1|9335.7|784
1647618900000|2022-03-18 15:55:00|9342.7|9340.3|9335.9|9334.4|9342.9|9340.5|9335.7|9334.2|906
1647619200000|2022-03-18 16:00:00|9336.1|9334.6|9336.4|9334.9|9339.2|9337.4|9334.3|9332.8|702
1647619500000|2022-03-18 16:05:00|9337.1|9334.7|9331.3|9329.8|9337.5|9336|9331.1|9329.2|612
1647619800000|2022-03-18 16:10:00|9331.2|9329.7|9328.9|9326.5|9332.3|9330.3|9328|9326.3|408
1647620100000|2022-03-18 16:15:00|9328.5|9327|9323.9|9322.4|9329.4|9327.9|9321.9|9319.6|458
1647620400000|2022-03-18 16:20:00|9324|9322.5|9332.1|9329.7|9332.5|9330.1|9323.2|9321.7|505
1647620700000|2022-03-18 16:25:00|9332|9329.6|9328.5|9326.1|9332.3|9329.9|9326.4|9324.4|430
1647621000000|2022-03-18 16:30:00|9328.1|9326.6|9323.3|9320.9|9329.3|9327.3|9323|9320.7|478
1647621300000|2022-03-18 16:35:00|9323.4|9321|9321.1|9318.7|9324.4|9322.1|9320.7|9318.7|424
1647621600000|2022-03-18 16:40:00|9321.2|9318.8|9320.7|9319.2|9321.3|9319.4|9316.2|9314.2|418
1647621900000|2022-03-18 16:45:00|9320.8|9319.3|9324.6|9322.2|9325.6|9323.5|9320.8|9319.3|428
1647622200000|2022-03-18 16:50:00|9324.7|9322.3|9323.3|9321.8|9326.6|9324.4|9322.4|9320.3|371
1647622500000|2022-03-18 16:55:00|9323.6|9322.1|9324.2|9322.7|9326.4|9324.5|9323.3|9321.5|356
1647622800000|2022-03-18 17:00:00|9324.6|9322.2|9325|9323.5|9328.3|9326.2|9324|9322.2|447
1647623100000|2022-03-18 17:05:00|9325.5|9323.1|9325.2|9322.8|9326.3|9324.4|9321.8|9319.8|399
1647623400000|2022-03-18 17:10:00|9324.7|9323.2|9328.2|9325.8|9331.7|9329.5|9324.2|9322.3|526
1647623700000|2022-03-18 17:15:00|9328.3|9325.9|9327.2|9324.8|9329.7|9327.8|9326.7|9324.5|387
1647624000000|2022-03-18 17:20:00|9327.3|9324.9|9327.5|9325.1|9328.9|9326.9|9326.6|9324.5|380
1647624300000|2022-03-18 17:25:00|9327.6|9325.2|9326.1|9323.7|9327.7|9325.4|9325.3|9323.2|350
1647624600000|2022-03-18 17:30:00|9326.2|9323.8|9327.7|9325.3|9327.9|9326|9325.8|9323.8|294
1647624900000|2022-03-18 17:35:00|9327.6|9325.2|9326.6|9324.2|9328.3|9326.3|9324.5|9322.5|372
1647625200000|2022-03-18 17:40:00|9326.8|9324.4|9329.6|9327.2|9330.1|9327.9|9326.5|9324.2|397
1647625500000|2022-03-18 17:45:00|9329.7|9327.3|9329.2|9326.8|9330.2|9328|9328.4|9326.2|348
1647625800000|2022-03-18 17:50:00|9329.1|9326.7|9328.3|9325.9|9330.1|9328|9326.5|9323.9|400
1647626100000|2022-03-18 17:55:00|9328.4|9326|9329.5|9327.1|9330.6|9328.2|9327.7|9325.9|381
1647626400000|2022-03-18 18:00:00|9329.6|9327.2|9330.8|9328.4|9331.4|9329.2|9328.4|9326.6|383
1647626700000|2022-03-18 18:05:00|9330.9|9328.5|9333.3|9330.9|9334.5|9332.5|9329.6|9327.8|296
1647627000000|2022-03-18 18:10:00|9333.6|9331.2|9330.9|9328.5|9334.4|9332.3|9329.9|9327.6|331
1647627300000|2022-03-18 18:15:00|9330.5|9328.1|9330.8|9329.3|9331.6|9329.4|9329.6|9327.7|288
1647627600000|2022-03-18 18:20:00|9330.7|9329.2|9331.1|9328.7|9332.7|9330.5|9330.1|9328|280
1647627900000|2022-03-18 18:25:00|9331|9328.6|9330.2|9327.8|9332.5|9330.3|9329.9|9327.8|343
1647628200000|2022-03-18 18:30:00|9330.2|9327.8|9326.5|9324.1|9330.2|9327.8|9326.5|9324.1|382
1647628500000|2022-03-18 18:35:00|9326.4|9324|9326.2|9323.7|9327.2|9324.4|9324.7|9322.1|642
1647628800000|2022-03-18 18:40:00|9326.3|9323.6|9325.9|9323.4|9327.2|9324.4|9325.1|9322.6|521
1647629100000|2022-03-18 18:45:00|9326|9323.6|9328.9|9326.5|9328.9|9326.8|9325.4|9323.4|427
1647629400000|2022-03-18 18:50:00|9328.8|9326.4|9326|9323.6|9331.6|9329.4|9325.6|9323.2|513
1647629700000|2022-03-18 18:55:00|9325.9|9323.5|9319.7|9317.3|9326|9323.7|9319.4|9317|464
1647630000000|2022-03-18 19:00:00|9319|9317.5|9321.3|9318.9|9322.8|9320.6|9319|9317.5|490
1647630300000|2022-03-18 19:05:00|9321.4|9319|9318|9315.6|9321.9|9320|9317.5|9315.5|374
1647630600000|2022-03-18 19:10:00|9318.1|9315.7|9318.2|9315.8|9319.2|9317.3|9317.5|9315.4|305
1647630900000|2022-03-18 19:15:00|9318.3|9315.9|9318|9316.5|9319.4|9317.4|9316.3|9314.8|366
1647631200000|2022-03-18 19:20:00|9318.3|9315.9|9319.9|9317.5|9320.2|9318.2|9317.4|9315.2|310
1647631500000|2022-03-18 19:25:00|9320|9317.6|9321.5|9319.1|9322.1|9320.3|9319.3|9316.9|284
1647631800000|2022-03-18 19:30:00|9321.6|9319.2|9318.8|9316.4|9322.2|9319.8|9318.5|9316.1|409
1647632100000|2022-03-18 19:35:00|9318.7|9316.3|9317.2|9314.8|9319|9316.6|9316.5|9314.1|497
1647632400000|2022-03-18 19:40:00|9317.3|9314.9|9316.3|9313.9|9318.7|9316.3|9315.3|9313.1|294
1647632700000|2022-03-18 19:45:00|9316.4|9314|9317.6|9316.1|9318.3|9316.2|9315.3|9313.3|206
1647633000000|2022-03-18 19:50:00|9317.7|9316.2|9316.9|9315.4|9318.2|9316.2|9315|9312.6|274
1647633300000|2022-03-18 19:55:00|9316.8|9315.3|9322.3|9319.9|9322.5|9320.7|9316.6|9314.5|374
1647633600000|2022-03-18 20:00:00|9322.5|9320.1|9319.9|9317.5|9322.6|9320.6|9319.6|9317.5|235
1647633900000|2022-03-18 20:05:00|9320|9317.6|9320.9|9318.5|9321.1|9319|9318.6|9316.5|171
1647634200000|2022-03-18 20:10:00|9320.8|9318.4|9322.9|9320.5|9323.5|9321.4|9319.8|9317.7|229
1647634500000|2022-03-18 20:15:00|9323|9320.6|9324.9|9322.5|9325.2|9323.2|9322.9|9320.5|164
1647634800000|2022-03-18 20:20:00|9324.8|9322.4|9322.8|9320.4|9324.9|9322.5|9322.4|9320.1|168
1647635100000|2022-03-18 20:25:00|9322.9|9320.5|9323.6|9321.2|9323.8|9321.7|9322.8|9320.4|93
1647635400000|2022-03-18 20:30:00|9323.4|9321|9323.2|9320.8|9323.4|9321.4|9322.5|9320.1|77
1647635700000|2022-03-18 20:35:00|9323.1|9320.7|9322.7|9320.3|9323.5|9321.1|9322.5|9320.1|88
1647636000000|2022-03-18 20:40:00|9322.6|9320.2|9322.2|9319.8|9322.8|9320.4|9322.1|9319.7|58
1647636300000|2022-03-18 20:45:00|9322.3|9319.9|9317.3|9314.9|9323.6|9320.3|9316.8|9313.6|240
1647636600000|2022-03-18 20:50:00|9317.4|9315|9317.5|9315.1|9320.4|9316.6|9316.7|9313.9|244
1647636900000|2022-03-18 20:55:00|9317.7|9315.3|9320.6|9315.6|9321.8|9317.9|9317|9313.3|491
1647810000000|2022-03-20 21:00:00|9331|9320|9326.9|9315.9|9332.6|9321.6|9326|9315|15
1647810300000|2022-03-20 21:05:00|9330.6|9319.6|9329.9|9318.9|9332.1|9321.1|9326.1|9315.1|9
1647810600000|2022-03-20 21:10:00|9330.6|9319.6|9330.6|9319.6|9331.8|9320.8|9326.8|9315.8|85
1647810900000|2022-03-20 21:15:00|9329.4|9318.4|9327.9|9316.9|9330.9|9319.9|9327.9|9316.9|17
1647811200000|2022-03-20 21:20:00|9328.1|9317.1|9330.9|9319.9|9333.8|9322.8|9327.9|9316.9|41
1647811500000|2022-03-20 21:25:00|9333.8|9322.8|9333.3|9322.3|9333.9|9322.9|9329.7|9318.7|54
1647811800000|2022-03-20 21:30:00|9331.6|9320.6|9329.2|9318.2|9335|9324|9328.3|9317.3|64
1647812100000|2022-03-20 21:35:00|9329.7|9318.7|9326|9315|9334|9323|9320.8|9309.8|194
1647812400000|2022-03-20 21:40:00|9325.7|9314.7|9327.6|9316.6|9333.2|9322.2|9325.2|9314.2|108
1647812700000|2022-03-20 21:45:00|9327.7|9316.7|9325.6|9314.6|9328.2|9317.2|9323.2|9312.2|115
1647813000000|2022-03-20 21:50:00|9325.5|9314.5|9328.5|9317.5|9333.5|9322.5|9325.5|9314.5|184
1647813300000|2022-03-20 21:55:00|9328.7|9317.7|9328.1|9317.3|9329.3|9319.2|9326.7|9315.8|113
1647813600000|2022-03-20 22:00:00|9328|9317|9324|9319|9330.3|9320.4|9322|9312.7|360
1647813900000|2022-03-20 22:05:00|9324.4|9319.4|9324.7|9321|9326.2|9321.7|9321.3|9316.3|448
1647814200000|2022-03-20 22:10:00|9324.8|9321.1|9325.1|9321|9326.8|9323.8|9323.7|9320.5|285
1647814500000|2022-03-20 22:15:00|9325.4|9321.1|9320.5|9317.1|9325.4|9322.6|9320|9316.6|336
1647814800000|2022-03-20 22:20:00|9320.4|9317.2|9323.6|9320.2|9324|9320.9|9318.7|9315|189
1647815100000|2022-03-20 22:25:00|9323.8|9320.1|9322.6|9319.8|9326.9|9323.3|9322.1|9318.9|237
1647815400000|2022-03-20 22:30:00|9322.3|9319.6|9321.6|9319.2|9323.4|9320.2|9320.3|9317.3|175
1647815700000|2022-03-20 22:35:00|9321.7|9319.3|9324.4|9320.9|9324.8|9321|9320.5|9317.7|177
1647816000000|2022-03-20 22:40:00|9324.5|9320.7|9324.6|9321.8|9326|9323|9323.8|9320.7|229
1647816300000|2022-03-20 22:45:00|9324.9|9321.9|9324.6|9322.1|9328|9323.8|9324.4|9321.2|227
1647816600000|2022-03-20 22:50:00|9324.7|9322|9326.2|9322.8|9326.8|9323.5|9324.7|9321.8|319
1647816900000|2022-03-20 22:55:00|9326.4|9322.9|9328.4|9326|9329.7|9326.3|9326.4|9322.9|237
1647817200000|2022-03-20 23:00:00|9328.6|9325.9|9328.5|9325.6|9329|9326.6|9327.7|9325|193
1647817500000|2022-03-20 23:05:00|9328.4|9326.2|9328.3|9325.9|9329.6|9326.9|9328|9325.1|242
1647817800000|2022-03-20 23:10:00|9328.4|9326|9330.2|9327.8|9331|9328.2|9328.1|9325.7|193
1647818100000|2022-03-20 23:15:00|9330.1|9327.7|9329.6|9327.2|9330.2|9327.8|9328.5|9326.1|144
1647818400000|2022-03-20 23:20:00|9329.7|9327.3|9331.2|9328.8|9332.5|9330.1|9329.5|9327.1|207
1647818700000|2022-03-20 23:25:00|9331.3|9328.9|9328.8|9326.4|9332.1|9329.4|9328.6|9326.2|193
1647819000000|2022-03-20 23:30:00|9328.7|9326.3|9330.3|9327.9|9332.2|9329.4|9328.4|9326|265
1647819300000|2022-03-20 23:35:00|9330.2|9327.8|9329|9326.6|9330.5|9328.1|9327.5|9325.1|180
1647819600000|2022-03-20 23:40:00|9329.1|9326.7|9328.5|9326.1|9329.2|9327.1|9328|9325.7|123
1647819900000|2022-03-20 23:45:00|9329|9326.6|9329.5|9327.1|9330.2|9327.8|9327.9|9325.9|138
1647820200000|2022-03-20 23:50:00|9329.6|9327.2|9328.8|9326.4|9330|9327.7|9328.7|9326.3|137
1647820500000|2022-03-20 23:55:00|9328.7|9326.3|9330.7|9329.2|9332.8|9330.4|9328.5|9326.1|151
1647820800000|2022-03-21 00:00:00|9330.6|9329.1|9331.1|9328.7|9333.8|9331.4|9330.6|9328.2|230
1647821100000|2022-03-21 00:05:00|9331.2|9328.8|9331.2|9328.8|9331.6|9329.6|9330.4|9328.4|110
1647821400000|2022-03-21 00:10:00|9331.1|9328.7|9328|9325.6|9331.7|9329.7|9327.8|9325.4|193
1647821700000|2022-03-21 00:15:00|9327.9|9325.5|9325.1|9323.6|9328.6|9326.2|9325|9323|192
1647822000000|2022-03-21 00:20:00|9325|9323.5|9322|9319.6|9326.5|9324.2|9321.4|9319|191
1647822300000|2022-03-21 00:25:00|9321.9|9319.5|9324.4|9322|9324.6|9322.6|9321.1|9318.9|153
1647822600000|2022-03-21 00:30:00|9324.3|9321.9|9323.5|9321.1|9324.9|9322.5|9322.9|9320.7|157
1647822900000|2022-03-21 00:35:00|9323.2|9321.7|9322.7|9321.2|9323.6|9321.7|9322.6|9320.6|93
1647823200000|2022-03-21 00:40:00|9322.8|9321.3|9321.6|9320.1|9323.6|9321.6|9321.4|9319.6|161
1647823500000|2022-03-21 00:45:00|9321.5|9320|9321.3|9319.8|9322.8|9320.8|9320.7|9318.7|125
1647823800000|2022-03-21 00:50:00|9321.4|9319.9|9321.9|9320.4|9323|9321|9321.1|9319.3|138
1647824100000|2022-03-21 00:55:00|9321.8|9320.3|9321.6|9320.1|9322.9|9321|9320.5|9318.6|162
1647824400000|2022-03-21 01:00:00|9321.7|9320.2|9321.2|9318.8|9323.3|9321.4|9319|9317.1|275
1647824700000|2022-03-21 01:05:00|9321.1|9318.7|9320.3|9317.9|9321.4|9319|9318.5|9316.5|182
1647825000000|2022-03-21 01:10:00|9320.2|9317.8|9322.8|9320.4|9322.9|9320.5|9320|9317.6|178
1647825300000|2022-03-21 01:15:00|9322.9|9320.5|9321.4|9319|9322.9|9320.7|9320.1|9317.8|136
1647825600000|2022-03-21 01:20:00|9320.9|9319.4|9321.8|9319.4|9322.8|9320.9|9320.4|9318.4|151
1647825900000|2022-03-21 01:25:00|9321.9|9319.5|9319.4|9317.9|9321.9|9320|9319.4|9317.4|170
1647826200000|2022-03-21 01:30:00|9319.5|9318|9324.2|9321.8|9324.4|9322|9319.5|9317.8|197
1647826500000|2022-03-21 01:35:00|9324.1|9321.7|9324.2|9321.8|9324.7|9322.3|9323.2|9321|144
1647826800000|2022-03-21 01:40:00|9324.4|9322|9326.2|9323.8|9326.6|9324.3|9323.8|9321.8|160
1647827100000|2022-03-21 01:45:00|9326.1|9323.7|9325.7|9324.2|9326.5|9324.5|9324.9|9323|165
1647827400000|2022-03-21 01:50:00|9326.2|9324.7|9325.9|9324.4|9327.5|9326|9325.1|9322.9|184
1647827700000|2022-03-21 01:55:00|9326|9324.5|9326.8|9325.3|9327.5|9325.5|9325.9|9324|139
1647828000000|2022-03-21 02:00:00|9326.9|9325.4|9328.1|9326.6|9328.7|9326.9|9326.2|9324.5|252
1647828300000|2022-03-21 02:05:00|9328.2|9326.7|9328.4|9326|9329.6|9327.5|9327.5|9325.1|207
1647828600000|2022-03-21 02:10:00|9328.2|9325.8|9329.1|9326.7|9329.4|9327.4|9327.8|9325.4|181
1647828900000|2022-03-21 02:15:00|9329|9326.6|9326.9|9325.4|9329|9327|9326.6|9324.6|159
1647829200000|2022-03-21 02:20:00|9326.8|9325.3|9327.2|9325.7|9327.7|9326|9326.3|9324.4|161
1647829500000|2022-03-21 02:25:00|9327.1|9325.6|9329|9327.5|9329.5|9327.6|9326.8|9325.2|160
1647829800000|2022-03-21 02:30:00|9329.1|9327.6|9329.2|9327.7|9330|9328.5|9328.6|9326.7|172
1647830100000|2022-03-21 02:35:00|9329.1|9327.6|9328.2|9326.7|9330.3|9328.4|9328.2|9326.4|125
1647830400000|2022-03-21 02:40:00|9328.1|9326.6|9328.3|9326.8|9329.7|9327.7|9328.1|9326.6|134
1647830700000|2022-03-21 02:45:00|9328.4|9326.9|9329.8|9327.4|9330.4|9328.5|9328.3|9326.4|145
1647831000000|2022-03-21 02:50:00|9329.7|9327.3|9330.2|9327.8|9330.6|9328.6|9329.6|9327.2|110
1647831300000|2022-03-21 02:55:00|9330.3|9327.9|9331.9|9329.5|9332|9329.9|9329.7|9327.6|240
1647831600000|2022-03-21 03:00:00|9331.8|9329.4|9333.1|9330.7|9333.5|9331.4|9330.1|9328.2|145
1647831900000|2022-03-21 03:05:00|9332.7|9331.2|9332.7|9330.3|9333.5|9331.6|9332.2|9330.2|129
1647832200000|2022-03-21 03:10:00|9332.6|9330.2|9332.7|9331.2|9333.4|9331.5|9331.4|9329.3|98
1647832500000|2022-03-21 03:15:00|9332.6|9331.1|9333.1|9331.6|9333.4|9331.7|9332.1|9330.3|92
1647832800000|2022-03-21 03:20:00|9333|9331.5|9332.6|9331.1|9333.7|9332.2|9332.2|9330.4|95
1647833100000|2022-03-21 03:25:00|9332.5|9331|9332.7|9330.3|9333.2|9331.3|9331.5|9329.5|135
1647833400000|2022-03-21 03:30:00|9332.3|9330.8|9333.8|9332.3|9334.5|9332.3|9332|9330|123
1647833700000|2022-03-21 03:35:00|9333.7|9332.2|9333|9331.5|9333.9|9332.4|9332.8|9330.9|154
1647834000000|2022-03-21 03:40:00|9333.3|9331.8|9332.9|9330.5|9333.5|9331.8|9332.1|9330.1|137
1647834300000|2022-03-21 03:45:00|9332.8|9330.4|9334|9332.5|9334.4|9332.7|9332.3|9330.1|150
1647834600000|2022-03-21 03:50:00|9333.9|9332.4|9334|9332.5|9334.4|9332.9|9333.8|9331.8|92
1647834900000|2022-03-21 03:55:00|9333.9|9332.4|9334.9|9333.4|9335.2|9333.6|9333.9|9332.2|109
1647835200000|2022-03-21 04:00:00|9335|9333.5|9335|9333.5|9335.6|9334|9334.3|9332.2|136
1647835500000|2022-03-21 04:05:00|9334.9|9333.4|9334.5|9332.1|9335.9|9333.6|9333.7|9331.7|115
1647835800000|2022-03-21 04:10:00|9334.4|9332|9333.2|9331.7|9334.5|9332.9|9333.2|9331.4|106
1647836100000|2022-03-21 04:15:00|9333.3|9331.8|9334.4|9332|9334.5|9332.6|9333.2|9331.3|143
1647836400000|2022-03-21 04:20:00|9334|9332.5|9333.9|9331.5|9334.1|9332.6|9332.9|9331|145
1647836700000|2022-03-21 04:25:00|9334|9331.6|9334.1|9332.6|9334.8|9332.8|9333.2|9331.1|146
1647837000000|2022-03-21 04:30:00|9334|9332.5|9334.3|9332.8|9335.1|9333.2|9333.8|9332.1|111
1647837300000|2022-03-21 04:35:00|9334.2|9332.7|9334|9332.5|9334.9|9333|9333.9|9332|136
1647837600000|2022-03-21 04:40:00|9333.9|9332.4|9332.1|9330.6|9334|9332.4|9331.7|9329.8|146
1647837900000|2022-03-21 04:45:00|9332.2|9330.7|9332.9|9331.4|9333.2|9331.7|9332|9330.3|80
1647838200000|2022-03-21 04:50:00|9332.8|9331.3|9333|9331.5|9333.6|9331.8|9332.6|9330.9|103
1647838500000|2022-03-21 04:55:00|9332.9|9331.4|9333.7|9332.2|9334.1|9332.3|9332.3|9330.8|103
1647838800000|2022-03-21 05:00:00|9333.5|9332|9335.2|9333.7|9335.6|9334.1|9333.2|9331.3|132
1647839100000|2022-03-21 05:05:00|9335.1|9333.6|9334|9332.5|9335.8|9333.7|9333.6|9331.6|169
1647839400000|2022-03-21 05:10:00|9334.1|9332.6|9334.4|9332.9|9334.9|9332.9|9333.1|9331.3|223
1647839700000|2022-03-21 05:15:00|9334.3|9332.8|9334.6|9333.1|9335|9333.1|9333.9|9331.7|133
1647840000000|2022-03-21 05:20:00|9334.5|9333|9335.2|9332.8|9335.2|9333.5|9334|9332.1|103
1647840300000|2022-03-21 05:25:00|9334.7|9333.2|9333.9|9332.4|9335.4|9333.4|9333.9|9332|106
1647840600000|2022-03-21 05:30:00|9333.8|9332.3|9334|9332.5|9334.8|9333.3|9333.8|9332.2|85
1647840900000|2022-03-21 05:35:00|9334.1|9332.6|9333.6|9332.1|9334.2|9332.6|9333|9331.5|122
1647841200000|2022-03-21 05:40:00|9333.7|9332.2|9333.9|9332.4|9334.5|9332.6|9332.9|9331.4|138
1647841500000|2022-03-21 05:45:00|9334|9332.5|9333.1|9331.6|9334|9332.5|9332.4|9330.6|123
1647841800000|2022-03-21 05:50:00|9332.9|9331.4|9332.3|9330.8|9333.7|9331.8|9332.1|9330.2|139
1647842100000|2022-03-21 05:55:00|9332.4|9330.9|9336.4|9334|9337|9334.6|9332.4|9330.9|204
1647842400000|2022-03-21 06:00:00|9336.5|9334.1|9340.1|9337.7|9340.2|9338.2|9335.9|9334|244
1647842700000|2022-03-21 06:05:00|9340.2|9337.8|9339.5|9338|9340.9|9339|9339.1|9337.2|151
1647843000000|2022-03-21 06:10:00|9339.4|9337.9|9341.7|9339.3|9341.9|9339.9|9339.4|9337.9|206
1647843300000|2022-03-21 06:15:00|9341.6|9339.2|9340.5|9339|9342.6|9340.6|9340|9338.3|180
1647843600000|2022-03-21 06:20:00|9340.6|9339.1|9339.7|9338.2|9340.9|9339.3|9339.4|9337.9|171
1647843900000|2022-03-21 06:25:00|9339.6|9338.1|9338.2|9336.7|9339.7|9338.2|9337.6|9335.5|168
1647844200000|2022-03-21 06:30:00|9338|9336.5|9336.1|9334.6|9338.1|9336.5|9335.8|9334.1|167
1647844500000|2022-03-21 06:35:00|9336.2|9334.7|9336.4|9334.9|9337.4|9335.5|9335.3|9333.3|165
1647844800000|2022-03-21 06:40:00|9336.3|9334.8|9339|9337.5|9339.4|9337.5|9336.3|9334.8|139
1647845100000|2022-03-21 06:45:00|9338.9|9337.4|9340.7|9338.3|9341|9338.8|9338.7|9336.9|192
1647845400000|2022-03-21 06:50:00|9340.8|9338.4|9341.7|9339.3|9342.5|9340.6|9339.9|9337.9|180
1647845700000|2022-03-21 06:55:00|9341.8|9339.4|9352.6|9350.2|9352.9|9350.7|9341.5|9339.2|484
1647846000000|2022-03-21 07:00:00|9352.8|9350.4|9347.8|9345.4|9353.7|9351.8|9347.1|9345.2|418
1647846300000|2022-03-21 07:05:00|9347.4|9345.9|9345.3|9342.9|9348.3|9346|9344.2|9341.9|250
1647846600000|2022-03-21 07:10:00|9345.4|9343|9335.5|9333.1|9345.5|9343.1|9334.8|9332.7|451
1647846900000|2022-03-21 07:15:00|9335.4|9333|9337.5|9336|9338|9336.2|9333.7|9331.3|482
1647847200000|2022-03-21 07:20:00|9337.6|9336.1|9342.7|9340.3|9343.2|9340.8|9336.6|9334.8|471
1647847500000|2022-03-21 07:25:00|9342.6|9340.2|9344.3|9341.9|9345.5|9343.1|9341.4|9339.1|402
1647847800000|2022-03-21 07:30:00|9344.4|9342|9341.2|9339.7|9345.6|9344|9341|9339.5|374
1647848100000|2022-03-21 07:35:00|9341.1|9339.6|9340.8|9339.3|9343.3|9341.8|9340|9338.4|308
1647848400000|2022-03-21 07:40:00|9340.7|9339.2|9340.9|9339.4|9341.9|9340.3|9340.3|9338.8|247
1647848700000|2022-03-21 07:45:00|9341|9339.5|9336.8|9335.3|9341.3|9339.8|9336.3|9334.8|330
1647849000000|2022-03-21 07:50:00|9336.9|9335.4|9338.7|9337.2|9338.9|9337.4|9336.2|9334.7|169
1647849300000|2022-03-21 07:55:00|9338.4|9336.9|9335.9|9334.4|9341.9|9340.3|9334|9332.3|488
1647849600000|2022-03-21 08:00:00|9335.5|9334|9334.1|9332.6|9335.8|9334.3|9332.8|9330.9|591
1647849900000|2022-03-21 08:05:00|9334|9332.5|9330.4|9328|9334.8|9333.3|9329.9|9327.8|590
1647850200000|2022-03-21 08:10:00|9330.5|9328.1|9326.7|9324.3|9330.5|9328.1|9325.6|9323|578
1647850500000|2022-03-21 08:15:00|9326.8|9324.4|9323.5|9321.1|9327.1|9324.7|9318.8|9316.7|621
1647850800000|2022-03-21 08:20:00|9323.6|9321.2|9319.5|9318|9323.6|9321.5|9319.1|9317.2|541
1647851100000|2022-03-21 08:25:00|9319.6|9318.1|9317.7|9316.2|9320.6|9318.7|9316.8|9314.8|499
1647851400000|2022-03-21 08:30:00|9317.8|9316.3|9319|9317.5|9320|9318|9316|9314.5|348
1647851700000|2022-03-21 08:35:00|9319.3|9316.9|9323.6|9321.2|9323.8|9321.8|9317.1|9315.2|431
1647852000000|2022-03-21 08:40:00|9323.5|9321.1|9320.4|9318|9324.7|9322.9|9320|9317.9|330
1647852300000|2022-03-21 08:45:00|9320.5|9318.1|9316.6|9314.2|9321|9318.6|9313.1|9310.7|565
1647852600000|2022-03-21 08:50:00|9316.5|9314.1|9314.4|9312|9318.8|9316.6|9313.7|9311.7|352
1647852900000|2022-03-21 08:55:00|9314.5|9312.1|9302.8|9300.4|9314.6|9312.7|9302.1|9299.7|486
1647853200000|2022-03-21 09:00:00|9302.7|9300.3|9307.7|9305.3|9308.5|9306.4|9302.6|9300.2|474
1647853500000|2022-03-21 09:05:00|9307.6|9305.2|9309|9306.6|9314.8|9312.4|9307.1|9304.7|657
1647853800000|2022-03-21 09:10:00|9309.1|9306.7|9308.6|9307.1|9310.9|9308.8|9307.1|9304.9|529
1647854100000|2022-03-21 09:15:00|9308.5|9307|9311.9|9310.4|9312.9|9311|9307|9305|365
1647854400000|2022-03-21 09:20:00|9312.3|9310.8|9313.8|9312.3|9314.3|9312.8|9311.6|9310.1|229
1647854700000|2022-03-21 09:25:00|9313.9|9312.4|9314.6|9312.2|9316|9314.1|9313.2|9311.7|270
1647855000000|2022-03-21 09:30:00|9314.5|9312.1|9309.4|9307|9314.5|9312.5|9308.3|9306.4|332
1647855300000|2022-03-21 09:35:00|9309.3|9306.9|9308.5|9306.1|9309.4|9307.3|9307|9304.9|348
1647855600000|2022-03-21 09:40:00|9308.6|9306.2|9307.6|9306.1|9310.2|9308.3|9306.5|9304.7|236
1647855900000|2022-03-21 09:45:00|9307.2|9305.7|9303.5|9301.1|9307.6|9306|9302.9|9301|307
1647856200000|2022-03-21 09:50:00|9303|9301.5|9312.1|9310.6|9312.7|9310.7|9303|9301|316
1647856500000|2022-03-21 09:55:00|9312.2|9310.7|9305.9|9304.4|9312.4|9310.7|9305.2|9303|246
1647856800000|2022-03-21 10:00:00|9306|9304.5|9307.3|9305.8|9308.9|9307.1|9305.3|9303.2|253
1647857100000|2022-03-21 10:05:00|9307.1|9305.6|9306.5|9305|9307.9|9306.2|9306|9304.1|206
1647857400000|2022-03-21 10:10:00|9306.4|9304.9|9307.6|9305.2|9309.1|9307.4|9306.4|9304.9|313
1647857700000|2022-03-21 10:15:00|9307.7|9305.3|9307.1|9305.6|9309|9307.2|9306.4|9304.6|335
1647858000000|2022-03-21 10:20:00|9307.2|9305.7|9309.9|9308.4|9310.6|9308.7|9306.2|9304.2|332
1647858300000|2022-03-21 10:25:00|9310.3|9307.9|9301.9|9299.5|9310.4|9308|9301.7|9299.4|354
1647858600000|2022-03-21 10:30:00|9301.4|9299.9|9299.8|9298.3|9304.1|9302|9297.7|9296.2|419
1647858900000|2022-03-21 10:35:00|9299.9|9298.4|9298|9296.5|9301.6|9300.1|9297.3|9295.4|315
1647859200000|2022-03-21 10:40:00|9297.9|9296.4|9300.6|9299.1|9301.9|9300.1|9296.5|9294.6|228
1647859500000|2022-03-21 10:45:00|9300.7|9299.2|9301.6|9300.1|9303|9301.1|9300.1|9298|250
1647859800000|2022-03-21 10:50:00|9301.8|9300.3|9302.1|9299.7|9303.6|9301.8|9300|9298|337
1647860100000|2022-03-21 10:55:00|9301.7|9300.2|9309|9307.5|9309.9|9308.2|9301.5|9299.7|391
1647860400000|2022-03-21 11:00:00|9308.8|9307.3|9313.3|9311.8|9315.1|9313.6|9308.8|9307.3|464
1647860700000|2022-03-21 11:05:00|9313.2|9311.7|9312.3|9310.8|9315.1|9313.3|9310.9|9309.4|507
1647861000000|2022-03-21 11:10:00|9312.2|9310.7|9310.9|9309.4|9315.3|9313.4|9310.2|9308.6|562
1647861300000|2022-03-21 11:15:00|9311|9309.5|9313.2|9311.7|9314.9|9313.2|9310.8|9309.3|393
1647861600000|2022-03-21 11:20:00|9313.1|9311.6|9312.9|9311.4|9313.8|9312.3|9309.8|9308|386
1647861900000|2022-03-21 11:25:00|9312.7|9311.2|9311.5|9309.1|9314|9311.9|9310.3|9308|389
1647862200000|2022-03-21 11:30:00|9311|9309.5|9307.2|9304.8|9311.6|9309.6|9306.6|9304.8|427
1647862500000|2022-03-21 11:35:00|9307.1|9304.7|9305.6|9303.2|9307.5|9305.6|9303.9|9301.9|349
1647862800000|2022-03-21 11:40:00|9305.8|9303.4|9303.7|9301.3|9307|9304.9|9303.3|9301.3|366
1647863100000|2022-03-21 11:45:00|9303.6|9301.2|9305.7|9303.3|9305.8|9303.8|9301.9|9299.7|371
1647863400000|2022-03-21 11:50:00|9305.8|9303.4|9308.1|9305.7|9308.5|9306.5|9304.5|9302.6|267
1647863700000|2022-03-21 11:55:00|9308.2|9305.8|9308.1|9305.7|9309|9307.1|9306.2|9304.3|424
1647864000000|2022-03-21 12:00:00|9308.3|9306.6|9308|9306.5|9310|9308.3|9305|9303.5|492
1647864300000|2022-03-21 12:05:00|9307.9|9306.4|9306.6|9304.2|9308|9306.5|9304.4|9302.9|398
1647864600000|2022-03-21 12:10:00|9306.7|9304.3|9307.2|9305.7|9309|9307|9306|9304.2|343
1647864900000|2022-03-21 12:15:00|9307.5|9306|9307.1|9305.6|9308.3|9306.5|9305.9|9303.6|349
1647865200000|2022-03-21 12:20:00|9307|9305.5|9312.9|9310.5|9313.7|9311.7|9306.5|9304.5|574
1647865500000|2022-03-21 12:25:00|9313|9310.6|9315.6|9313.2|9317|9315.1|9311.4|9309.4|430
1647865800000|2022-03-21 12:30:00|9315.7|9313.3|9314|9312.5|9315.9|9313.8|9312.9|9310.8|419
1647866100000|2022-03-21 12:35:00|9313.9|9312.4|9311|9309.5|9315.9|9314.2|9311|9309.2|440
1647866400000|2022-03-21 12:40:00|9311.1|9309.6|9310.9|9309.4|9311.9|9310|9310.1|9308.3|414
1647866700000|2022-03-21 12:45:00|9311.3|9308.9|9309.1|9306.7|9311.8|9309.8|9308.5|9306.7|357
1647867000000|2022-03-21 12:50:00|9309.2|9306.8|9310.5|9309|9313.1|9311.2|9308.5|9306.6|476
1647867300000|2022-03-21 12:55:00|9310.4|9308.9|9311.5|9309.1|9313.2|9311.2|9309|9307.3|373
1647867600000|2022-03-21 13:00:00|9311.4|9309|9311.5|9309.1|9312.5|9310.3|9309.1|9307.1|422
1647867900000|2022-03-21 13:05:00|9311.1|9309.6|9306.4|9304.9|9311.9|9310.2|9305.3|9303.8|424
1647868200000|2022-03-21 13:10:00|9306.5|9305|9312.7|9310.3|9314.3|9311.9|9306|9304.5|514
1647868500000|2022-03-21 13:15:00|9312.9|9310.5|9314.6|9312.2|9314.8|9312.9|9312.1|9310.3|464
1647868800000|2022-03-21 13:20:00|9314.7|9312.3|9316.1|9313.7|9316.9|9314.7|9312.7|9310.7|440
1647869100000|2022-03-21 13:25:00|9316|9313.6|9311.2|9309.7|9316|9313.8|9310.3|9308.8|469
1647869400000|2022-03-21 13:30:00|9311.1|9309.6|9311.6|9310.1|9314.2|9312.7|9311|9309.5|486
1647869700000|2022-03-21 13:35:00|9311.7|9310.2|9309.9|9307.5|9313.2|9311.7|9309.4|9307.5|407
1647870000000|2022-03-21 13:40:00|9310|9307.6|9308.3|9306.8|9311.1|9309.6|9307.4|9305.9|488
1647870300000|2022-03-21 13:45:00|9308.4|9306.9|9306.6|9305.1|9310.5|9309|9305.6|9303.7|469
1647870600000|2022-03-21 13:50:00|9306.5|9305|9307.7|9306.2|9308.6|9307.1|9305.3|9303.4|444
1647870900000|2022-03-21 13:55:00|9307.8|9306.3|9310.2|9308.7|9311.5|9309.7|9307.8|9306.3|439
1647871200000|2022-03-21 14:00:00|9310.1|9308.6|9308.3|9305.9|9313.9|9312.2|9307.4|9305.3|578
1647871500000|2022-03-21 14:05:00|9307.9|9306.4|9306.7|9305.2|9309.8|9308|9306|9304.5|503
1647871800000|2022-03-21 14:10:00|9306.8|9305.3|9305.3|9303.8|9306.8|9305.3|9304.2|9302.7|469
1647872100000|2022-03-21 14:15:00|9305.4|9303.9|9302.2|9300.7|9305.8|9304.3|9300.8|9298.9|409
1647872400000|2022-03-21 14:20:00|9302.3|9300.8|9302.5|9301|9303.9|9302.4|9301.6|9300.1|395
1647872700000|2022-03-21 14:25:00|9302.6|9301.1|9301.1|9298.7|9303.8|9302.3|9300.3|9298.3|398
1647873000000|2022-03-21 14:30:00|9300.8|9299.3|9304.8|9302.4|9305.7|9303.8|9300.5|9298.6|401
1647873300000|2022-03-21 14:35:00|9304|9302.5|9303.5|9302|9304.5|9302.6|9301.8|9299.7|301
1647873600000|2022-03-21 14:40:00|9303.2|9301.7|9302.5|9301|9303.5|9302|9301.5|9299.4|341
1647873900000|2022-03-21 14:45:00|9302.4|9300.9|9304.1|9302.6|9306.4|9304.9|9302.3|9300.5|342
1647874200000|2022-03-21 14:50:00|9304.2|9302.7|9305.2|9303.7|9308.7|9306.6|9303.3|9301.7|369
1647874500000|2022-03-21 14:55:00|9305.1|9303.6|9302|9300.5|9306|9304.5|9301.4|9299.9|457
1647874800000|2022-03-21 15:00:00|9301.8|9300.3|9302.1|9300.6|9304.5|9303|9298.7|9297.2|479
1647875100000|2022-03-21 15:05:00|9302|9300.5|9302.8|9301.3|9304|9302.5|9300.8|9299.3|356
1647875400000|2022-03-21 15:10:00|9303|9301.5|9302.2|9300.7|9305.2|9303.2|9300.1|9298.3|462
1647875700000|2022-03-21 15:15:00|9302.1|9300.6|9300.9|9299.4|9303.2|9301.3|9300.2|9298.2|311
1647876000000|2022-03-21 15:20:00|9301.4|9299|9297.9|9296.4|9301.5|9299.6|9297.3|9295.8|333
1647876300000|2022-03-21 15:25:00|9297.8|9296.3|9296|9294.5|9298.1|9296.6|9295.5|9294|304
1647876600000|2022-03-21 15:30:00|9295.7|9294.2|9299.3|9297.8|9299.3|9297.8|9295|9292.9|402
1647876900000|2022-03-21 15:35:00|9299.2|9297.7|9300.8|9299.3|9302.4|9300.9|9298.6|9297.1|299
1647877200000|2022-03-21 15:40:00|9300.9|9299.4|9301.7|9300.2|9303.4|9301.9|9300.2|9298.7|323
1647877500000|2022-03-21 15:45:00|9301.4|9299.9|9303.3|9301.8|9303.7|9302.2|9300.1|9298.6|416
1647877800000|2022-03-21 15:50:00|9303.6|9302.1|9306.5|9304.1|9306.9|9305.4|9302.3|9300.8|476
1647878100000|2022-03-21 15:55:00|9305.9|9304.4|9305.3|9302.9|9310.2|9308.7|9304.4|9302.4|592
1647878400000|2022-03-21 16:00:00|9304.9|9303.4|9302.5|9301|9306.1|9304.6|9301.1|9299.6|600
1647878700000|2022-03-21 16:05:00|9302.4|9300.9|9302.9|9301.4|9304.4|9302.8|9302|9300.4|317
1647879000000|2022-03-21 16:10:00|9303|9301.5|9304|9302.5|9304.2|9302.7|9300.7|9298.8|356
1647879300000|2022-03-21 16:15:00|9304.2|9302.7|9304.2|9302.7|9306.6|9305.1|9303.4|9301.9|348
1647879600000|2022-03-21 16:20:00|9304.1|9302.6|9306.8|9305.3|9308.4|9306.4|9303.3|9301.8|315
1647879900000|2022-03-21 16:25:00|9306.9|9305.4|9309.1|9306.7|9309.5|9307.3|9305.1|9303.6|281
1647880200000|2022-03-21 16:30:00|9309.2|9306.8|9314.1|9312.6|9318.2|9316.3|9308|9306.5|1219
1647880500000|2022-03-21 16:35:00|9314|9312.5|9311.9|9310.4|9317.8|9315.8|9311.7|9309.6|996
1647880800000|2022-03-21 16:40:00|9311.8|9310.3|9307.7|9305.3|9312.6|9310.6|9306.9|9304.9|603
1647881100000|2022-03-21 16:45:00|9307.6|9305.2|9307.9|9306.4|9310.9|9309|9307.4|9305.2|700
1647881400000|2022-03-21 16:50:00|9307.8|9306.3|9312.2|9309.8|9313.5|9311.7|9307.8|9305.9|848
1647881700000|2022-03-21 16:55:00|9312.1|9309.7|9315.4|9313.9|9316.7|9314.8|9311.6|9309.7|622
1647882000000|2022-03-21 17:00:00|9315.3|9313.8|9318.6|9317.1|9318.7|9317.2|9315|9313.5|706
1647882300000|2022-03-21 17:05:00|9318.5|9317|9320.5|9318.1|9320.8|9318.9|9318.1|9316|657
1647882600000|2022-03-21 17:10:00|9320.4|9318|9323.4|9321.9|9324.4|9322.8|9318.9|9317.1|731
1647882900000|2022-03-21 17:15:00|9323.6|9322.1|9329.6|9328.1|9329.6|9328.1|9323.5|9321.4|781
1647883200000|2022-03-21 17:20:00|9329.4|9327.9|9324.1|9321.7|9329.5|9328|9323.2|9321.2|688
1647883500000|2022-03-21 17:25:00|9324.2|9321.8|9320.7|9318.3|9324.5|9322.8|9320.6|9318.3|657
1647883800000|2022-03-21 17:30:00|9320.6|9318.2|9320.6|9318.2|9323.6|9321.6|9320.3|9318.1|528
1647884100000|2022-03-21 17:35:00|9320.7|9318.3|9323.3|9320.9|9324|9322.1|9320.6|9318.2|616
1647884400000|2022-03-21 17:40:00|9323|9321.5|9323.2|9320.8|9325|9322.9|9322.1|9320.1|512
1647884700000|2022-03-21 17:45:00|9323.1|9320.7|9321.9|9319.5|9323.6|9321.2|9321|9319|411
1647885000000|2022-03-21 17:50:00|9321.8|9319.4|9322.4|9320.9|9322.9|9321.4|9320.4|9318.5|414
1647885300000|2022-03-21 17:55:00|9322.3|9320.8|9320.5|9319|9323.2|9321.7|9320.3|9318.8|381
1647885600000|2022-03-21 18:00:00|9320.4|9318.9|9323.5|9322|9323.7|9322.2|9319.9|9318|418
1647885900000|2022-03-21 18:05:00|9323.6|9322.1|9325.6|9324.1|9326.8|9325.3|9323.1|9321.6|413
1647886200000|2022-03-21 18:10:00|9325.7|9324.2|9327.9|9326.4|9328.3|9326.8|9325.6|9324.1|348
1647886500000|2022-03-21 18:15:00|9328|9326.5|9328.9|9327.4|9329.1|9327.6|9327.5|9326|351
1647886800000|2022-03-21 18:20:00|9329|9327.5|9326.2|9324.7|9329.3|9327.8|9325.4|9323.6|359
1647887100000|2022-03-21 18:25:00|9326.3|9324.8|9323.9|9322.4|9326.6|9325.1|9323.4|9321.7|301
1647887400000|2022-03-21 18:30:00|9323.7|9322.2|9325.1|9323.6|9325.8|9323.8|9323.7|9321.9|306
1647887700000|2022-03-21 18:35:00|9325.2|9323.7|9323.2|9320.8|9325.9|9323.8|9321.4|9319.6|257
1647888000000|2022-03-21 18:40:00|9323.3|9320.9|9320.2|9318.7|9323.6|9321.6|9320.2|9318.2|355
1647888300000|2022-03-21 18:45:00|9320.4|9318.9|9325.8|9324.3|9326.1|9324.6|9319.9|9318|428
1647888600000|2022-03-21 18:50:00|9325.9|9324.4|9328.1|9326.6|9328.9|9327.4|9325.4|9323.9|410
1647888900000|2022-03-21 18:55:00|9328.2|9326.7|9337.8|9335.4|9338.7|9336.8|9328|9326.5|660
1647889200000|2022-03-21 19:00:00|9337.6|9335.2|9337.2|9334.8|9338.5|9336.5|9335.6|9333.7|560
1647889500000|2022-03-21 19:05:00|9337.1|9334.7|9334.6|9332.2|9337.2|9334.8|9334.1|9332|385
1647889800000|2022-03-21 19:10:00|9334.3|9332.8|9334.7|9332.3|9335.9|9333.7|9333.5|9331.3|344
1647890100000|2022-03-21 19:15:00|9334.8|9332.4|9335.2|9333.7|9335.7|9334.2|9333.3|9331.4|505
1647890400000|2022-03-21 19:20:00|9335.1|9333.6|9332.9|9331.4|9335.9|9334|9332.3|9330.3|353
1647890700000|2022-03-21 19:25:00|9333.3|9330.9|9333.5|9331.1|9334.7|9332.9|9332.7|9330.6|354
1647891000000|2022-03-21 19:30:00|9333|9331.5|9333.3|9331.8|9333.8|9332.3|9332.7|9330.7|333
1647891300000|2022-03-21 19:35:00|9333.4|9331.9|9335.3|9332.9|9335.5|9333.5|9333.4|9331.9|334
1647891600000|2022-03-21 19:40:00|9335.2|9332.8|9333.4|9331.9|9335.7|9334.2|9332.4|9330.7|454
1647891900000|2022-03-21 19:45:00|9333.3|9331.8|9335.7|9334.2|9336.6|9335.1|9333.3|9331.8|269
1647892200000|2022-03-21 19:50:00|9335.6|9334.1|9334.8|9333.3|9335.6|9334.1|9333.3|9331.8|390
1647892500000|2022-03-21 19:55:00|9334.9|9333.4|9335.4|9333.9|9337.3|9335.8|9334.1|9332.6|368
1647892800000|2022-03-21 20:00:00|9335.3|9333.8|9336.5|9334.1|9336.5|9334.5|9334.4|9332.6|271
1647893100000|2022-03-21 20:05:00|9336.1|9334.6|9338.7|9336.3|9338.9|9336.9|9335.9|9334.4|163
1647893400000|2022-03-21 20:10:00|9338.8|9336.4|9337.6|9336.1|9338.9|9336.9|9337.6|9335.8|149
1647893700000|2022-03-21 20:15:00|9337.7|9336.2|9336.5|9335|9338.5|9336.5|9336.4|9334.5|157
1647894000000|2022-03-21 20:20:00|9336.6|9335.1|9338.3|9336.8|9339|9337.1|9336.5|9335|151
1647894300000|2022-03-21 20:25:00|9338.2|9336.7|9337.6|9336.1|9338.4|9336.8|9337.3|9335.5|114
1647894600000|2022-03-21 20:30:00|9337.5|9336|9336.1|9333.7|9337.7|9336|9335.8|9333.6|138
1647894900000|2022-03-21 20:35:00|9336.2|9333.8|9336.8|9335.3|9337.2|9335.3|9335.6|9333.5|82
1647895200000|2022-03-21 20:40:00|9336.9|9335.4|9337|9335.5|9337.5|9335.6|9336.4|9334.2|97
1647895500000|2022-03-21 20:45:00|9336.8|9335.3|9336.4|9334|9337.8|9335.7|9335.9|9333.8|175
1647895800000|2022-03-21 20:50:00|9336.5|9334.1|9337.2|9334.8|9337.7|9335.5|9335.6|9333.8|115
1647896100000|2022-03-21 20:55:00|9337.5|9335.1|9338.5|9335.4|9339.7|9336.3|9337.1|9334.3|430
1647896400000|2022-03-21 21:00:00|9339.1|9335.2|9341.2|9336.2|9341.2|9336.2|9339.1|9335|48
1647896700000|2022-03-21 21:05:00|9341|9336|9338|9334.1|9341|9336|9337.9|9333.5|70
1647897000000|2022-03-21 21:10:00|9338.3|9334|9337.7|9334|9338.8|9334.3|9337.1|9332.1|129
1647897300000|2022-03-21 21:15:00|9337.6|9333.9|9337.8|9333.9|9338.3|9334.7|9336.9|9333.1|133
1647897600000|2022-03-21 21:20:00|9337.6|9334|9337|9334.6|9338.6|9334.6|9337|9333.3|139
1647897900000|2022-03-21 21:25:00|9338.2|9333.7|9337.3|9334|9338.2|9334.5|9336.8|9331.8|129
1647898200000|2022-03-21 21:30:00|9337.2|9333.5|9337.2|9333.2|9338.2|9334.6|9336.7|9331.8|154
1647898500000|2022-03-21 21:35:00|9337.3|9333.3|9337.1|9332.9|9338.4|9334|9336.8|9332|193
1647898800000|2022-03-21 21:40:00|9337.3|9332.8|9336.1|9332.1|9337.8|9333.4|9335.9|9331.1|213
1647899100000|2022-03-21 21:45:00|9336.2|9332.2|9336.3|9333.3|9337.3|9333.8|9335.9|9330.9|150
1647899400000|2022-03-21 21:50:00|9335.7|9330.7|9336.8|9331.8|9337.5|9333.4|9335.7|9330.7|167
1647899700000|2022-03-21 21:55:00|9336.7|9331.9|9337.4|9332.4|9337.6|9333.3|9335.8|9330.8|184
1647900000000|2022-03-21 22:00:00|9337.5|9332.5|9336.9|9334.1|9338|9334.3|9336.1|9331.9|309
1647900300000|2022-03-21 22:05:00|9336.7|9334|9336.5|9334.1|9337.6|9334.6|9336.2|9333.2|187
1647900600000|2022-03-21 22:10:00|9336.4|9334|9335.1|9332.7|9337.5|9334.8|9334.9|9332.5|177
1647900900000|2022-03-21 22:15:00|9335.3|9332.7|9334.2|9331.8|9336.5|9333.3|9334|9331.1|210
1647901200000|2022-03-21 22:20:00|9334.3|9331.7|9335|9332.6|9335.6|9332.7|9334.1|9331.2|163
1647901500000|2022-03-21 22:25:00|9335.2|9332.5|9336|9332.6|9336.6|9333.6|9335|9331.7|127
1647901800000|2022-03-21 22:30:00|9335.3|9332.9|9334.8|9332.4|9335.8|9333.2|9333.9|9331.2|137
1647902100000|2022-03-21 22:35:00|9334.7|9332.3|9335.8|9333.3|9336|9333.4|9334.7|9332|125
1647902400000|2022-03-21 22:40:00|9335.6|9333.2|9335.5|9333.1|9336.3|9333.5|9334.9|9332.1|163
1647902700000|2022-03-21 22:45:00|9335.9|9333.5|9335.8|9332.9|9336.4|9333.6|9335.2|9332.2|136
1647903000000|2022-03-21 22:50:00|9336.1|9332.6|9335.5|9333.1|9336.6|9334|9335.4|9332.4|130
1647903300000|2022-03-21 22:55:00|9335.9|9332.7|9334.9|9332.5|9336.2|9333.9|9334.4|9331|92
1647903600000|2022-03-21 23:00:00|9335|9332.6|9337.1|9334.7|9337.7|9335.3|9334.4|9332.2|149
1647903900000|2022-03-21 23:05:00|9337.2|9334.8|9338.1|9335.7|9339|9336.9|9336.8|9334.7|138
1647904200000|2022-03-21 23:10:00|9338|9335.6|9339.1|9336.7|9339.2|9336.8|9337.9|9335.6|89
1647904500000|2022-03-21 23:15:00|9338.7|9337.2|9340.9|9338.5|9341.3|9339.5|9338.7|9336.3|119
1647904800000|2022-03-21 23:20:00|9340.6|9339.1|9340.2|9337.8|9341.2|9339.2|9339.6|9337.7|90
1647905100000|2022-03-21 23:25:00|9340.1|9337.7|9339.6|9337.2|9340.8|9338.5|9338.6|9336.6|99
1647905400000|2022-03-21 23:30:00|9339.5|9337.1|9340.1|9337.7|9340.3|9338.5|9338.8|9336.7|138
1647905700000|2022-03-21 23:35:00|9340|9337.6|9339.3|9337.8|9340.3|9338.4|9338.8|9336.4|187
1647906000000|2022-03-21 23:40:00|9339.2|9337.7|9340.4|9338.9|9340.8|9339.1|9338.3|9335.9|155
1647906300000|2022-03-21 23:45:00|9340.3|9338.8|9340.3|9337.9|9341.1|9339|9339.4|9337.4|182
1647906600000|2022-03-21 23:50:00|9340.2|9337.8|9340.1|9337.7|9340.4|9338.3|9339|9336.9|195
1647906900000|2022-03-21 23:55:00|9340.2|9337.8|9341.1|9338.7|9341.7|9339.4|9339.7|9337.6|151
1647907200000|2022-03-22 00:00:00|9341|9338.6|9341.5|9340|9343.8|9341.9|9340.8|9338.6|250
1647907500000|2022-03-22 00:05:00|9341.4|9339.9|9343.5|9341.1|9343.5|9341.5|9341.4|9339.4|189
1647907800000|2022-03-22 00:10:00|9343.4|9341|9344.7|9342.3|9345|9342.9|9343|9340.9|148
1647908100000|2022-03-22 00:15:00|9344.6|9342.2|9347.7|9346.2|9348.4|9346.4|9344.1|9342|266
1647908400000|2022-03-22 00:20:00|9347.6|9346.1|9349.4|9347.9|9349.8|9347.9|9347.5|9345.4|242
1647908700000|2022-03-22 00:25:00|9349.3|9347.8|9348.8|9347.3|9350|9348.1|9348.2|9346.2|220
1647909000000|2022-03-22 00:30:00|9348.9|9347.4|9350.6|9349.1|9351|9349.3|9348.9|9346.9|248
1647909300000|2022-03-22 00:35:00|9350.7|9349.2|9356.1|9353.7|9356.2|9353.8|9350.1|9347.9|430
1647909600000|2022-03-22 00:40:00|9356|9353.6|9360.9|9359.4|9361.2|9359.4|9355.1|9352.7|413
1647909900000|2022-03-22 00:45:00|9360.7|9359.2|9359.2|9356.8|9362.9|9360.8|9358|9356|696
1647910200000|2022-03-22 00:50:00|9359.3|9356.9|9363.3|9360.9|9363.3|9360.9|9358.2|9355.8|774
1647910500000|2022-03-22 00:55:00|9363.6|9361.2|9359.3|9356.9|9364.1|9361.7|9358|9355.6|861
1647910800000|2022-03-22 01:00:00|9359.5|9357.1|9354.8|9352.4|9360.4|9358|9354.8|9352.4|524
1647911100000|2022-03-22 01:05:00|9354.9|9352.5|9352.5|9350.1|9356.6|9354.2|9352.3|9349.9|443
1647911400000|2022-03-22 01:10:00|9352.4|9350|9352.2|9349.8|9352.6|9350.5|9350.4|9348.3|297
1647911700000|2022-03-22 01:15:00|9352|9349.6|9355.5|9353.1|9355.9|9353.9|9351.3|9349.4|393
1647912000000|2022-03-22 01:20:00|9355.6|9353.2|9357.6|9355.2|9357.8|9356.1|9354.4|9352.4|307
1647912300000|2022-03-22 01:25:00|9357.7|9355.3|9358.4|9356|9359.3|9356.9|9356.9|9354.5|295
1647912600000|2022-03-22 01:30:00|9358.5|9356.1|9356.4|9354|9359.3|9357.5|9355.7|9353.3|305
1647912900000|2022-03-22 01:35:00|9356.3|9353.9|9356.1|9353.7|9356.7|9354.3|9354.3|9351.9|277
1647913200000|2022-03-22 01:40:00|9356.3|9353.9|9355.9|9353.5|9356.9|9354.5|9354.5|9352.4|244
1647913500000|2022-03-22 01:45:00|9355.8|9353.4|9355.9|9353.5|9356.2|9353.8|9354|9351.6|261
1647913800000|2022-03-22 01:50:00|9355.8|9353.4|9351.5|9350|9355.9|9353.5|9351.4|9349.4|237
1647914100000|2022-03-22 01:55:00|9351.6|9350.1|9354.1|9351.7|9354.3|9352.3|9351.1|9349.1|245
1647914400000|2022-03-22 02:00:00|9354|9351.6|9355.3|9352.9|9355.3|9353.2|9353.5|9351.6|196
1647914700000|2022-03-22 02:05:00|9355.4|9353|9355.7|9353.3|9356.1|9354|9353.6|9351.7|157
1647915000000|2022-03-22 02:10:00|9354.8|9353.2|9356.8|9354.4|9357.6|9355.7|9354.7|9352.6|220
1647915300000|2022-03-22 02:15:00|9356.9|9354.5|9357.1|9355.6|9357.7|9355.7|9355.9|9354|223
1647915600000|2022-03-22 02:20:00|9357.2|9355.7|9357.1|9355.6|9358|9356.3|9356.6|9354.8|170
1647915900000|2022-03-22 02:25:00|9357|9355.5|9356.9|9355.4|9357.7|9355.8|9356.4|9354.6|185
1647916200000|2022-03-22 02:30:00|9357.1|9355.6|9357.4|9355|9357.7|9356|9356.5|9354.7|218
1647916500000|2022-03-22 02:35:00|9357.5|9355.1|9355.4|9353.9|9357.6|9355.7|9355.3|9353.4|206
1647916800000|2022-03-22 02:40:00|9355.5|9354|9355.4|9353.9|9357.4|9355.2|9355.4|9353.5|190
1647917100000|2022-03-22 02:45:00|9355.5|9354|9356.5|9354.1|9356.5|9354.5|9354|9351.7|186
1647917400000|2022-03-22 02:50:00|9356.4|9354|9357.6|9356.1|9358.1|9356.1|9355|9352.6|190
1647917700000|2022-03-22 02:55:00|9357.7|9356.2|9355.6|9354.1|9359.4|9357.2|9354.7|9352.9|463
1647918000000|2022-03-22 03:00:00|9355.5|9354|9356.9|9355.4|9357.4|9355.5|9354.9|9353.1|269
1647918300000|2022-03-22 03:05:00|9357|9355.5|9357.1|9355.6|9357.7|9356.1|9356.4|9354.7|174
1647918600000|2022-03-22 03:10:00|9357|9355.5|9358.9|9357.4|9359.8|9357.8|9356.9|9355|258
1647918900000|2022-03-22 03:15:00|9359|9357.5|9357.2|9355.7|9359.6|9358|9357.1|9355.1|213
1647919200000|2022-03-22 03:20:00|9357.1|9355.6|9356.1|9354.6|9358.2|9356.2|9355.1|9353.2|179
1647919500000|2022-03-22 03:25:00|9356|9354.5|9353.8|9351.4|9356.2|9354.7|9353.5|9351.3|221
1647919800000|2022-03-22 03:30:00|9353.9|9351.5|9353.5|9352|9354|9352.1|9351.8|9349.8|262
1647920100000|2022-03-22 03:35:00|9353.4|9351.9|9354.6|9352.2|9354.7|9352.7|9352.5|9350.6|281
1647920400000|2022-03-22 03:40:00|9354.7|9352.3|9354.1|9352.6|9355|9353|9353.7|9351.5|214
1647920700000|2022-03-22 03:45:00|9354.4|9352|9353.9|9351.5|9354.8|9352.6|9353.3|9351.3|162
1647921000000|2022-03-22 03:50:00|9353.8|9351.4|9353.2|9350.8|9353.9|9352|9352.4|9350.5|238
1647921300000|2022-03-22 03:55:00|9353.1|9350.7|9352.5|9351|9354|9352.1|9352.4|9350.5|199
1647921600000|2022-03-22 04:00:00|9352.6|9351.1|9354.3|9351.9|9355|9353.2|9352.5|9350.8|187
1647921900000|2022-03-22 04:05:00|9354.4|9352|9355.5|9354|9355.9|9354.3|9353.7|9351.9|161
1647922200000|2022-03-22 04:10:00|9355.7|9354.2|9356.9|9355.4|9358.1|9356.1|9354.9|9353.1|220
1647922500000|2022-03-22 04:15:00|9357|9355.5|9359.6|9358.1|9361.5|9359.3|9356.8|9355.1|472
1647922800000|2022-03-22 04:20:00|9359.7|9358.2|9364.7|9362.3|9366.1|9363.9|9359.7|9357.6|537
1647923100000|2022-03-22 04:25:00|9364.6|9362.2|9364|9362.5|9365.7|9363.4|9363.6|9361.4|291
1647923400000|2022-03-22 04:30:00|9363.8|9362.3|9362.6|9360.2|9364.4|9362.4|9360.8|9358.6|435
1647923700000|2022-03-22 04:35:00|9362.7|9360.3|9365.5|9363.1|9367.8|9365.4|9362.7|9360.3|413
1647924000000|2022-03-22 04:40:00|9365.4|9363|9362.6|9360.2|9365.5|9363.1|9360.2|9357.8|414
1647924300000|2022-03-22 04:45:00|9362.7|9360.3|9363.3|9360.9|9363.4|9361|9359.1|9356.7|420
1647924600000|2022-03-22 04:50:00|9363.4|9361|9363.8|9361.4|9365.1|9362.7|9361.7|9359.3|328
1647924900000|2022-03-22 04:55:00|9363.7|9361.3|9363.9|9362.4|9365.6|9363.2|9362.5|9360.4|443
1647925200000|2022-03-22 05:00:00|9364|9362.5|9364.1|9361.7|9364.2|9362.6|9361.5|9359.4|393
1647925500000|2022-03-22 05:05:00|9364|9361.6|9362.5|9361|9364|9361.7|9361.5|9359.6|306
1647925800000|2022-03-22 05:10:00|9362.6|9361.1|9364.2|9361.8|9364.6|9362.7|9362.5|9360.3|235
1647926100000|2022-03-22 05:15:00|9364.1|9361.7|9364.2|9361.8|9367.6|9365.4|9363.7|9361.5|278
1647926400000|2022-03-22 05:20:00|9364.3|9361.9|9364.6|9362.2|9364.8|9362.8|9362.1|9360|350
1647926700000|2022-03-22 05:25:00|9364.5|9362.1|9362.9|9360.5|9365.2|9363.5|9362.2|9360.4|225
1647927000000|2022-03-22 05:30:00|9362.6|9361.1|9363.5|9361.1|9364.2|9362.1|9361.8|9360.2|362
1647927300000|2022-03-22 05:35:00|9363.6|9361.2|9364.8|9362.4|9365.9|9363.8|9361.6|9359.6|373
1647927600000|2022-03-22 05:40:00|9364.7|9362.3|9363.5|9361.1|9364.9|9363.3|9363|9361|318
1647927900000|2022-03-22 05:45:00|9363.4|9361|9365.5|9363.1|9365.8|9363.5|9362.5|9360.3|255
1647928200000|2022-03-22 05:50:00|9365.6|9363.2|9365.3|9362.9|9366|9363.6|9363.1|9361.1|231
1647928500000|2022-03-22 05:55:00|9365.4|9363|9367.3|9365.8|9368|9366.2|9364.8|9363|276
1647928800000|2022-03-22 06:00:00|9367.2|9365.7|9368.3|9366.8|9370.9|9368.5|9366.7|9364.6|439
1647929100000|2022-03-22 06:05:00|9368.2|9366.7|9369.8|9368.3|9370.4|9368.5|9368.1|9366.5|361
1647929400000|2022-03-22 06:10:00|9369.9|9368.4|9368.9|9367.4|9370.9|9368.9|9368.9|9367.4|247
1647929700000|2022-03-22 06:15:00|9369|9367.5|9368.6|9367.1|9369.8|9368|9367.7|9366|256
1647930000000|2022-03-22 06:20:00|9368.8|9367.3|9369.7|9367.3|9369.9|9368.2|9368|9365.8|333
1647930300000|2022-03-22 06:25:00|9369.9|9367.5|9370.1|9368.6|9370.4|9368.7|9369.1|9367.3|184
1647930600000|2022-03-22 06:30:00|9370.2|9368.7|9370.7|9368.3|9370.9|9369.4|9369.4|9367.5|214
1647930900000|2022-03-22 06:35:00|9370.6|9368.2|9370.2|9368.7|9371|9369.2|9368.8|9367.3|258
1647931200000|2022-03-22 06:40:00|9370.3|9368.8|9370.6|9369.1|9370.8|9369.3|9369.3|9367.1|264
1647931500000|2022-03-22 06:45:00|9370.7|9369.2|9370.3|9368.8|9370.9|9369.3|9369.3|9367.3|246
1647931800000|2022-03-22 06:50:00|9370.2|9368.7|9372.3|9370.8|9373.1|9371.6|9369.8|9368.2|248
1647932100000|2022-03-22 06:55:00|9372.1|9370.6|9372.6|9371.1|9373.2|9371.2|9371.6|9369.9|331
1647932400000|2022-03-22 07:00:00|9372.5|9371|9370.7|9369.2|9376.9|9375.1|9370.6|9369.1|482
1647932700000|2022-03-22 07:05:00|9370.6|9369.1|9368.3|9366.8|9371.7|9369.7|9368.1|9366.6|308
1647933000000|2022-03-22 07:10:00|9368.2|9366.7|9371|9369.5|9372.6|9371.1|9367.5|9365.7|391
1647933300000|2022-03-22 07:15:00|9370.9|9369.4|9367.4|9365.9|9370.9|9369.4|9367|9365.2|265
1647933600000|2022-03-22 07:20:00|9367.5|9366|9367.6|9366.1|9368.3|9366.3|9366.9|9365|218
1647933900000|2022-03-22 07:25:00|9367.8|9365.4|9365.7|9364.2|9368.4|9366.8|9365.5|9364|351
1647934200000|2022-03-22 07:30:00|9365.9|9364.4|9364.3|9362.8|9367.3|9365.8|9364.3|9362.5|401
1647934500000|2022-03-22 07:35:00|9364.4|9362.9|9363.4|9361.9|9365.5|9363.6|9363.2|9361.4|205
1647934800000|2022-03-22 07:40:00|9363.5|9362|9364.2|9362.7|9366.8|9365.3|9363.4|9361.9|252
1647935100000|2022-03-22 07:45:00|9364.1|9362.6|9367.2|9365.7|9368.5|9367|9364|9362.3|175
1647935400000|2022-03-22 07:50:00|9367.1|9365.6|9362.8|9361.3|9367.1|9365.6|9362.5|9361|247
1647935700000|2022-03-22 07:55:00|9362.9|9361.4|9362.3|9360.8|9363.1|9361.6|9361.1|9359.6|252
1647936000000|2022-03-22 08:00:00|9362.4|9360.9|9362.3|9360.8|9363.5|9362|9360.7|9359.2|435
1647936300000|2022-03-22 08:05:00|9362.4|9360.9|9359.2|9357.7|9363.4|9361.4|9359|9357.3|448
1647936600000|2022-03-22 08:10:00|9359.1|9357.6|9353.8|9351.4|9360.3|9358.6|9352.5|9350.9|675
1647936900000|2022-03-22 08:15:00|9353.6|9352.1|9357.8|9355.4|9358|9356|9353.5|9351.6|428
1647937200000|2022-03-22 08:20:00|9357.7|9355.3|9352.5|9351|9357.7|9355.7|9352.5|9350.5|480
1647937500000|2022-03-22 08:25:00|9352.6|9351.1|9348.3|9346.8|9352.6|9351.1|9347.6|9345.7|554
1647937800000|2022-03-22 08:30:00|9348.2|9346.7|9345.1|9342.7|9351.2|9349.6|9344.1|9342.1|470
1647938100000|2022-03-22 08:35:00|9345.2|9342.8|9341.7|9340.2|9348.3|9346.8|9341.7|9340.2|469
1647938400000|2022-03-22 08:40:00|9341.8|9340.3|9344.4|9342.9|9345.9|9344.1|9341.5|9340|463
1647938700000|2022-03-22 08:45:00|9344.6|9343.1|9342.5|9341|9346.7|9344.8|9341.3|9339.8|458
1647939000000|2022-03-22 08:50:00|9342.6|9341.1|9343.4|9341.9|9345.3|9343.4|9341.8|9340.1|371
1647939300000|2022-03-22 08:55:00|9343.5|9342|9340.8|9339.3|9344.1|9342.6|9340.7|9339.2|322
1647939600000|2022-03-22 09:00:00|9340.9|9339.4|9343.6|9342.1|9346|9344|9340.7|9339.2|470
1647939900000|2022-03-22 09:05:00|9343.7|9342.2|9342.9|9340.5|9345.9|9343.8|9341.2|9339.4|412
1647940200000|2022-03-22 09:10:00|9342.8|9340.4|9343.5|9342|9345.5|9343.5|9341.6|9339.6|421
1647940500000|2022-03-22 09:15:00|9343.6|9342.1|9343.1|9341.6|9346.7|9345.1|9341.3|9339.4|490
1647940800000|2022-03-22 09:20:00|9343.5|9342|9347.6|9346.1|9347.7|9346.2|9342.8|9340.9|477
1647941100000|2022-03-22 09:25:00|9347.7|9346.2|9349.2|9346.8|9350.2|9348.4|9346.6|9344.3|548
1647941400000|2022-03-22 09:30:00|9349.3|9346.9|9353.2|9351.7|9353.8|9351.8|9348.8|9346.6|524
1647941700000|2022-03-22 09:35:00|9353.6|9351.2|9358.6|9357.1|9359.4|9357.5|9353.1|9351.2|477
1647942000000|2022-03-22 09:40:00|9358.2|9356.7|9359|9357.5|9360.9|9359.4|9356.9|9355|518
1647942300000|2022-03-22 09:45:00|9358.9|9357.4|9363.9|9362.4|9364.6|9362.8|9358.5|9356.6|469
1647942600000|2022-03-22 09:50:00|9363.8|9362.3|9363.5|9362|9368.9|9367|9362.9|9361|561
1647942900000|2022-03-22 09:55:00|9363.6|9362.1|9360.6|9358.2|9365.3|9363.7|9358.9|9356.7|544
1647943200000|2022-03-22 10:00:00|9360.1|9358.6|9365.5|9364|9366.4|9364.4|9359.9|9358.4|495
1647943500000|2022-03-22 10:05:00|9365.4|9363.9|9367.4|9365|9369.2|9367.3|9365.1|9362.8|564
1647943800000|2022-03-22 10:10:00|9367.6|9365.2|9365.9|9363.5|9367.6|9365.5|9363.9|9361.8|466
1647944100000|2022-03-22 10:15:00|9365.8|9363.4|9366.3|9363.9|9367|9365.1|9364.5|9362.4|435
1647944400000|2022-03-22 10:20:00|9365.9|9364.4|9366.5|9365|9367.3|9365|9364.6|9362.4|379
1647944700000|2022-03-22 10:25:00|9366.4|9364.9|9363.7|9362.2|9367.9|9366.4|9363.4|9361.5|488
1647945000000|2022-03-22 10:30:00|9363.8|9362.3|9359.2|9357.7|9364.9|9363.1|9356|9353.9|557
1647945300000|2022-03-22 10:35:00|9359.5|9358|9357.3|9355.8|9359.9|9358.1|9356.9|9355.4|351
1647945600000|2022-03-22 10:40:00|9357.4|9355.9|9361|9359.5|9361.5|9359.9|9356.9|9354.8|351
1647945900000|2022-03-22 10:45:00|9360.9|9359.4|9360|9358.5|9361.3|9359.8|9359.6|9357.5|307
1647946200000|2022-03-22 10:50:00|9360.1|9358.6|9353.4|9351|9360.9|9359.4|9352.7|9350.7|369
1647946500000|2022-03-22 10:55:00|9352.8|9351.3|9352.6|9350.2|9354.5|9352|9349.6|9347.7|440
1647946800000|2022-03-22 11:00:00|9352.1|9350.6|9348.2|9345.8|9353.2|9351.2|9346.6|9345.1|399
1647947100000|2022-03-22 11:05:00|9348.1|9345.7|9346.8|9344.4|9349.3|9347.4|9346.2|9344.2|448
1647947400000|2022-03-22 11:10:00|9346.9|9344.5|9345.4|9343.9|9347.5|9345.5|9345.2|9343.3|289
1647947700000|2022-03-22 11:15:00|9345.7|9343.3|9346.4|9344.9|9346.6|9345.1|9342.2|9340.1|339
1647948000000|2022-03-22 11:20:00|9346.3|9344.8|9339.6|9338.1|9347.1|9345.6|9338.9|9337.4|484
1647948300000|2022-03-22 11:25:00|9339.7|9338.2|9340.7|9339.2|9341|9339.5|9339.2|9337.3|309
1647948600000|2022-03-22 11:30:00|9340.4|9338.9|9343.7|9342.2|9344|9342.5|9339.6|9337.8|456
1647948900000|2022-03-22 11:35:00|9343.8|9342.3|9335.9|9334.4|9343.8|9342.3|9335.2|9333.3|669
1647949200000|2022-03-22 11:40:00|9335.7|9334.2|9340.9|9339.4|9341.6|9339.6|9335.4|9333.9|599
1647949500000|2022-03-22 11:45:00|9341|9339.5|9339.8|9337.4|9342.7|9340.8|9338.6|9336.9|571
1647949800000|2022-03-22 11:50:00|9339.7|9337.3|9339.4|9337.9|9341.1|9339.4|9338.4|9336.5|577
1647950100000|2022-03-22 11:55:00|9339.9|9337.5|9336.9|9334.5|9341.8|9339.9|9336.7|9334.5|643
1647950400000|2022-03-22 12:00:00|9337|9334.6|9334.6|9332.2|9337|9335.2|9332.5|9330.6|747
1647950700000|2022-03-22 12:05:00|9334.7|9332.3|9334.5|9332.1|9336.2|9334.1|9333.1|9331.3|541
1647951000000|2022-03-22 12:10:00|9334.3|9331.9|9334.5|9332.1|9335.6|9333.7|9332.8|9330.8|555
1647951300000|2022-03-22 12:15:00|9334.4|9332|9331.5|9330|9335.2|9333.3|9328.1|9326.5|637
1647951600000|2022-03-22 12:20:00|9331.7|9329.3|9325.9|9323.5|9331.7|9329.4|9324.5|9322.6|750
1647951900000|2022-03-22 12:25:00|9326|9323.6|9324|9322.5|9326.9|9324.9|9323.1|9321.2|619
1647952200000|2022-03-22 12:30:00|9324.5|9322.1|9323.6|9322.1|9326.2|9324.3|9323|9321|537
1647952500000|2022-03-22 12:35:00|9324.1|9321.7|9326.5|9324.1|9327.8|9326|9323.6|9321.6|499
1647952800000|2022-03-22 12:40:00|9326.6|9324.2|9323.2|9320.8|9327.1|9325.1|9322.8|9320.8|419
1647953100000|2022-03-22 12:45:00|9322.9|9321.4|9322.7|9321.2|9323.8|9321.8|9321.8|9320.3|386
1647953400000|2022-03-22 12:50:00|9322.6|9321.1|9323.4|9321.9|9324.5|9323|9322|9320.2|489
1647953700000|2022-03-22 12:55:00|9323.5|9322|9325.7|9324.2|9327|9325.1|9322|9320.5|695
1647954000000|2022-03-22 13:00:00|9325.8|9324.3|9321.4|9319.9|9326.1|9324.6|9320.2|9318.7|540
1647954300000|2022-03-22 13:05:00|9321.6|9320.1|9322.1|9320.6|9325.3|9323.3|9321.4|9319.9|541
1647954600000|2022-03-22 13:10:00|9322|9320.5|9321.5|9320|9324|9322.1|9321.1|9319.3|462
1647954900000|2022-03-22 13:15:00|9321.3|9319.8|9324.8|9323.3|9328.6|9327|9321.2|9319.7|654
1647955200000|2022-03-22 13:20:00|9324.9|9323.4|9327.3|9325.8|9327.3|9325.8|9323.5|9321.7|514
1647955500000|2022-03-22 13:25:00|9327.2|9325.7|9324.8|9323.3|9328.8|9327.3|9323.5|9321.6|569
1647955800000|2022-03-22 13:30:00|9324.7|9323.2|9321|9318.6|9325.8|9324.3|9320.1|9318.1|618
1647956100000|2022-03-22 13:35:00|9320.9|9318.5|9317.4|9315|9323.3|9321.4|9316.1|9314.1|710
1647956400000|2022-03-22 13:40:00|9317.3|9314.9|9320.2|9318.7|9320.7|9318.8|9314.7|9312.8|637
1647956700000|2022-03-22 13:45:00|9320.3|9318.8|9320.7|9318.3|9323.1|9321.1|9318.3|9316.2|620
1647957000000|2022-03-22 13:50:00|9320.6|9318.2|9320.6|9319.1|9321.7|9319.8|9318.7|9316.8|545
1647957300000|2022-03-22 13:55:00|9321|9318.6|9320.8|9318.4|9322|9320.2|9317.9|9315.9|552
1647957600000|2022-03-22 14:00:00|9320.2|9318.7|9319|9317.5|9322|9320.5|9317.7|9316.2|678
1647957900000|2022-03-22 14:05:00|9319.1|9317.6|9319.2|9317.7|9322|9320.2|9317.5|9316|730
1647958200000|2022-03-22 14:10:00|9319.1|9317.6|9323.7|9322.2|9325.6|9323.2|9318.9|9316.9|614
1647958500000|2022-03-22 14:15:00|9324|9321.6|9326.7|9325.2|9327.8|9325.8|9323.4|9321.3|594
1647958800000|2022-03-22 14:20:00|9326.8|9325.3|9328.3|9326.8|9330|9328.5|9325.3|9323.4|537
1647959100000|2022-03-22 14:25:00|9328.2|9326.7|9328.4|9326.9|9329.9|9328.4|9327.5|9325.9|435
1647959400000|2022-03-22 14:30:00|9328.5|9327|9328.7|9327.2|9329.4|9327.9|9327.1|9325.6|441
1647959700000|2022-03-22 14:35:00|9328.8|9327.3|9324.6|9323.1|9328.8|9327.3|9322.8|9320.8|482
1647960000000|2022-03-22 14:40:00|9324.5|9323|9324.5|9323|9325.5|9324|9321.4|9319.9|456
1647960300000|2022-03-22 14:45:00|9324.4|9322.9|9323.1|9321.6|9325.2|9323.7|9321.5|9320|489
1647960600000|2022-03-22 14:50:00|9323.3|9321.8|9322.1|9320.6|9324.9|9323.4|9320.7|9319.2|503
1647960900000|2022-03-22 14:55:00|9322|9320.5|9323|9321.5|9323|9321.5|9320.5|9319|412
1647961200000|2022-03-22 15:00:00|9323.1|9321.6|9323|9321.5|9326.3|9324.8|9322.5|9321|522
1647961500000|2022-03-22 15:05:00|9323.1|9321.6|9329.9|9328.4|9331|9329.5|9322.9|9321.4|602
1647961800000|2022-03-22 15:10:00|9330|9328.5|9328.7|9327.2|9332.2|9330.7|9327.2|9325.7|451
1647962100000|2022-03-22 15:15:00|9328.8|9327.3|9327.9|9326.4|9329.8|9328.3|9326.4|9324.6|406
1647962400000|2022-03-22 15:20:00|9327.8|9326.3|9330.8|9329.3|9331.3|9329.8|9325.8|9324.3|418
1647962700000|2022-03-22 15:25:00|9330.9|9329.4|9322|9320.5|9330.9|9329.4|9321.7|9319.7|525
1647963000000|2022-03-22 15:30:00|9321.9|9320.4|9325.2|9323.7|9325.6|9324.1|9320|9318.4|452
1647963300000|2022-03-22 15:35:00|9325.3|9323.8|9328.4|9326|9328.4|9326.5|9322.9|9321.4|416
1647963600000|2022-03-22 15:40:00|9328.5|9326.1|9330|9328.5|9330.1|9328.6|9324.8|9322.9|547
1647963900000|2022-03-22 15:45:00|9329.7|9328.2|9328.3|9326.8|9329.8|9328.3|9325.5|9324|544
1647964200000|2022-03-22 15:50:00|9328.4|9326.9|9328.1|9326.6|9330|9328.4|9326.3|9324.8|587
1647964500000|2022-03-22 15:55:00|9328|9326.5|9325.3|9323.8|9328.7|9327.2|9324.7|9322.9|663
1647964800000|2022-03-22 16:00:00|9325.9|9323.5|9323.7|9321.3|9327.4|9325.5|9323.1|9321.3|557
1647965100000|2022-03-22 16:05:00|9323.8|9321.4|9324.5|9323|9325.4|9323.6|9322|9320.2|604
1647965400000|2022-03-22 16:10:00|9324.4|9322.9|9324.5|9323|9325.6|9323.7|9324|9322.1|292
1647965700000|2022-03-22 16:15:00|9324.6|9323.1|9324.6|9323.1|9327.1|9325.4|9324.4|9322.8|494
1647966000000|2022-03-22 16:20:00|9324.5|9323|9327|9325.5|9327.6|9325.6|9324|9322.4|424
1647966300000|2022-03-22 16:25:00|9327.1|9325.6|9321.5|9320|9328.1|9326.6|9320.3|9318.6|441
1647966600000|2022-03-22 16:30:00|9321.6|9320.1|9321.7|9319.3|9324.5|9323|9321.1|9319.2|408
1647966900000|2022-03-22 16:35:00|9321.6|9319.2|9322.7|9321.2|9324|9322.1|9320.2|9318.3|408
1647967200000|2022-03-22 16:40:00|9322.6|9321.1|9325.8|9323.4|9325.9|9324|9322.1|9320.1|303
1647967500000|2022-03-22 16:45:00|9325.3|9323.8|9329|9327.5|9329.9|9327.8|9324.9|9323|376
1647967800000|2022-03-22 16:50:00|9328.9|9327.4|9330.7|9329.2|9331.9|9329.9|9328.8|9326.9|349
1647968100000|2022-03-22 16:55:00|9330.9|9329.4|9330.7|9329.2|9332.9|9330.9|9330|9327.7|389
1647968400000|2022-03-22 17:00:00|9330.6|9329.1|9333.3|9331.8|9334.8|9333.1|9330.5|9328.9|432
1647968700000|2022-03-22 17:05:00|9333.2|9331.7|9332.5|9331|9334|9332|9331.4|9329.5|411
1647969000000|2022-03-22 17:10:00|9332.7|9331.2|9332.5|9331|9336.5|9334.5|9331.8|9329.9|528
1647969300000|2022-03-22 17:15:00|9332.6|9331.1|9328.1|9326.6|9333.6|9332.1|9327.9|9326.4|523
1647969600000|2022-03-22 17:20:00|9328|9326.5|9330|9328.5|9330.9|9329.4|9327.2|9325.7|388
1647969900000|2022-03-22 17:25:00|9329.9|9328.4|9330.1|9328.6|9332.1|9330.6|9328.8|9327.3|378
1647970200000|2022-03-22 17:30:00|9330|9328.5|9334.5|9333|9334.9|9333.4|9329.5|9328|378
1647970500000|2022-03-22 17:35:00|9334.4|9332.9|9334.1|9332.6|9336.4|9334.4|9333.2|9331.3|494
1647970800000|2022-03-22 17:40:00|9334.2|9332.7|9335.1|9333.6|9335.6|9333.7|9333.1|9331.3|404
1647971100000|2022-03-22 17:45:00|9335|9333.5|9335.3|9332.9|9336.1|9334.6|9334.8|9332.8|302
1647971400000|2022-03-22 17:50:00|9334.7|9333.2|9334|9332.5|9335.8|9334|9334|9332.1|255
1647971700000|2022-03-22 17:55:00|9334.1|9332.6|9334.7|9332.3|9334.9|9333|9333.3|9331.3|312
1647972000000|2022-03-22 18:00:00|9334.3|9332.8|9334.1|9332.6|9334.9|9332.8|9333.2|9331.1|249
1647972300000|2022-03-22 18:05:00|9334|9332.5|9332.4|9330.9|9334.7|9332.6|9332.3|9330.3|233
1647972600000|2022-03-22 18:10:00|9332.3|9330.8|9333.4|9331|9333.7|9331.8|9331.6|9329.7|307
1647972900000|2022-03-22 18:15:00|9333.3|9330.9|9333.2|9331.7|9333.9|9332.1|9332.2|9330.5|276
1647973200000|2022-03-22 18:20:00|9333.1|9331.6|9332.4|9330.9|9334.7|9332.7|9332.3|9330.3|262
1647973500000|2022-03-22 18:25:00|9333|9331.5|9333|9331.5|9333.9|9332.4|9332.3|9330.4|315
1647973800000|2022-03-22 18:30:00|9333.1|9331.6|9333.2|9331.7|9334.5|9332.8|9333|9331.1|250
1647974100000|2022-03-22 18:35:00|9333.1|9331.6|9332.1|9330.6|9334.4|9332.5|9332.1|9330.5|218
1647974400000|2022-03-22 18:40:00|9332|9330.5|9332.5|9331|9333.2|9331.7|9331.6|9330|275
1647974700000|2022-03-22 18:45:00|9332.4|9330.9|9329.9|9328.4|9333.6|9331.6|9329.8|9328.3|204
1647975000000|2022-03-22 18:50:00|9329.8|9328.3|9327.8|9326.3|9330.4|9328.9|9327.6|9326.1|352
1647975300000|2022-03-22 18:55:00|9327.7|9326.2|9328.3|9326.8|9329.8|9328.3|9327.6|9326.1|434
1647975600000|2022-03-22 19:00:00|9328.2|9326.7|9328|9326.5|9330.2|9328.7|9327.9|9326.4|403
1647975900000|2022-03-22 19:05:00|9327.4|9325.9|9327.1|9325.6|9328.6|9327.1|9326.9|9325.4|301
1647976200000|2022-03-22 19:10:00|9327|9325.5|9327.4|9325.9|9328.5|9327|9326.5|9325|331
1647976500000|2022-03-22 19:15:00|9327.5|9326|9327.3|9325.8|9328.2|9326.7|9326.8|9325.3|373
1647976800000|2022-03-22 19:20:00|9327.2|9325.7|9327.7|9326.2|9327.8|9326.3|9326.6|9325.1|289
1647977100000|2022-03-22 19:25:00|9327.8|9326.3|9327.4|9325.9|9327.8|9326.3|9326.3|9324.8|254
1647977400000|2022-03-22 19:30:00|9327.5|9326|9328.2|9326.7|9328.7|9327.2|9326.9|9325.4|349
1647977700000|2022-03-22 19:35:00|9328.1|9326.6|9328|9326.5|9328.8|9327.3|9327.3|9325.4|259
1647978000000|2022-03-22 19:40:00|9328.1|9326.6|9328.4|9326.9|9329.4|9327.9|9328|9326.5|254
1647978300000|2022-03-22 19:45:00|9328.3|9326.8|9329.6|9328.1|9329.8|9328.3|9327.8|9326.3|231
1647978600000|2022-03-22 19:50:00|9329.5|9328|9330.8|9329.3|9331.4|9329.9|9329.1|9327.6|322
1647978900000|2022-03-22 19:55:00|9330.7|9329.2|9331.2|9329.7|9331.6|9330.1|9329.9|9328.4|305
1647979200000|2022-03-22 20:00:00|9331.1|9329.6|9333|9331.5|9333|9331.5|9331.1|9329.6|181
1647979500000|2022-03-22 20:05:00|9332.9|9331.4|9332.7|9331.2|9333.5|9331.7|9332.4|9330.9|92
1647979800000|2022-03-22 20:10:00|9332.8|9331.3|9333|9331.5|9333.7|9331.8|9332.6|9331|87
1647980100000|2022-03-22 20:15:00|9332.8|9331.3|9331.3|9329.8|9332.9|9331.4|9330.8|9329.3|88
1647980400000|2022-03-22 20:20:00|9331.5|9330|9333.7|9332.2|9333.9|9332.4|9331.5|9329.8|94
1647980700000|2022-03-22 20:25:00|9333.6|9332.1|9332.7|9331.2|9334.6|9333.1|9332.5|9330.9|129
1647981000000|2022-03-22 20:30:00|9332.8|9331.3|9332.4|9330|9332.9|9331.4|9331.7|9329.8|80
1647981300000|2022-03-22 20:35:00|9332.2|9329.8|9332.5|9331|9333.1|9331.2|9331.7|9329.8|102
1647981600000|2022-03-22 20:40:00|9332.4|9330.9|9330.9|9329.4|9332.9|9330.9|9330.9|9329.1|99
1647981900000|2022-03-22 20:45:00|9331.6|9329.2|9329.3|9326.9|9331.7|9329.3|9328.8|9326.8|125
1647982200000|2022-03-22 20:50:00|9329.4|9327|9329.7|9327.3|9329.8|9327.6|9328.8|9326.6|112
1647982500000|2022-03-22 20:55:00|9329.8|9327.4|9331.7|9326.9|9332.2|9328.2|9329.3|9325.3|252
1647982800000|2022-03-22 21:00:00|9331.6|9326.6|9336.7|9331.7|9337|9332|9331.6|9326.6|62
1647983100000|2022-03-22 21:05:00|9334.2|9329.2|9334.4|9329.4|9338.6|9333.6|9334.2|9329.2|101
1647983400000|2022-03-22 21:10:00|9333.8|9328.8|9333.6|9328.6|9336.5|9331.5|9332.9|9327.9|182
1647983700000|2022-03-22 21:15:00|9333.8|9328.8|9335.4|9330.4|9336.8|9331.8|9333.6|9328.6|125
1647984000000|2022-03-22 21:20:00|9335.5|9330.5|9334.8|9329.8|9336.4|9331.4|9333.4|9328.4|120
1647984300000|2022-03-22 21:25:00|9335.7|9330.7|9336|9331|9336.2|9331.2|9333.8|9328.8|118
1647984600000|2022-03-22 21:30:00|9335.7|9330.7|9334.1|9329.1|9336.4|9331.4|9332.8|9327.8|168
1647984900000|2022-03-22 21:35:00|9333.8|9328.8|9330.9|9325.9|9335.3|9330.3|9328.6|9323.6|185
1647985200000|2022-03-22 21:40:00|9331.5|9326.5|9332|9327|9335.5|9330.5|9327.5|9322.5|161
1647985500000|2022-03-22 21:45:00|9332.1|9327.1|9329.4|9324.4|9336.1|9331.1|9327.4|9322.4|271
1647985800000|2022-03-22 21:50:00|9329.5|9324.5|9328.1|9323.1|9331.4|9326.4|9327.3|9322.3|183
1647986100000|2022-03-22 21:55:00|9328.2|9323.2|9329.3|9324.3|9331.5|9326.5|9327.4|9322.4|244
1647986400000|2022-03-22 22:00:00|9330.1|9325.1|9329.7|9327.3|9332.1|9327.7|9329.2|9325|273
1647986700000|2022-03-22 22:05:00|9329.6|9327.2|9331.3|9327.8|9332.1|9328.6|9329.3|9326.4|197
1647987000000|2022-03-22 22:10:00|9331|9328.3|9329.6|9327.1|9332.8|9329.8|9329.5|9326.4|198
1647987300000|2022-03-22 22:15:00|9329.8|9327.1|9329.8|9326.9|9333|9329.8|9328.5|9325.3|367
1647987600000|2022-03-22 22:20:00|9329.9|9327|9330|9327.3|9331.5|9328.5|9329.4|9326.2|201
1647987900000|2022-03-22 22:25:00|9329.9|9327.4|9330.3|9327.9|9330.8|9328.1|9328.4|9325.9|228
1647988200000|2022-03-22 22:30:00|9330.2|9327.8|9331.7|9329.3|9332.6|9329.5|9330|9327.5|190
1647988500000|2022-03-22 22:35:00|9331.6|9329.2|9331.4|9328.8|9332.7|9329.4|9330.8|9327.9|102
1647988800000|2022-03-22 22:40:00|9331.3|9328.9|9330.8|9328.4|9333.1|9329|9330.7|9327.5|117
1647989100000|2022-03-22 22:45:00|9330.5|9329|9331|9328.6|9331.3|9329.4|9329.8|9327.5|77
1647989400000|2022-03-22 22:50:00|9330.9|9328.5|9332.1|9330.6|9333.4|9330.7|9330.5|9328.2|113
1647989700000|2022-03-22 22:55:00|9332.2|9330.7|9334.8|9332.4|9336.3|9333.7|9332.1|9330.1|347
1647990000000|2022-03-22 23:00:00|9335.2|9332.1|9334|9331.6|9335.2|9332.3|9332.6|9329.9|241
1647990300000|2022-03-22 23:05:00|9333.9|9331.5|9333.8|9331.3|9335|9332|9332.7|9330.2|199
1647990600000|2022-03-22 23:10:00|9333.9|9331.4|9333|9330.6|9334.9|9332.1|9332.1|9329.7|198
1647990900000|2022-03-22 23:15:00|9333.2|9330.8|9332.6|9331.1|9334.2|9331.8|9332.1|9330|147
1647991200000|2022-03-22 23:20:00|9332.5|9331|9332.3|9330.8|9333.7|9331.6|9331.7|9329.8|98
1647991500000|2022-03-22 23:25:00|9332.2|9330.7|9332.9|9330.5|9333|9330.8|9331.2|9329.2|99
1647991800000|2022-03-22 23:30:00|9332.8|9330.4|9332.1|9330.6|9334|9331.9|9331.7|9329.3|156
1647992100000|2022-03-22 23:35:00|9332.2|9330.7|9333.1|9331.6|9333.2|9331.6|9331.9|9330.2|87
1647992400000|2022-03-22 23:40:00|9333|9331.5|9333.9|9332.4|9334.6|9332.4|9332.7|9330.5|218
1647992700000|2022-03-22 23:45:00|9333.8|9332.3|9334.1|9331.7|9334.7|9332.4|9332.9|9330.9|184
1647993000000|2022-03-22 23:50:00|9333.2|9331.3|9334.4|9332|9335.6|9333.2|9332.9|9330.6|223
1647993300000|2022-03-22 23:55:00|9334.3|9331.9|9336.1|9333.7|9338.1|9336.2|9334.1|9331.8|411
1647993600000|2022-03-23 00:00:00|9336|9333.6|9331.5|9330|9336.7|9334.3|9330.5|9328.5|465
1647993900000|2022-03-23 00:05:00|9331.4|9329.9|9332.1|9330.6|9333.6|9331.6|9331.2|9329.4|312
1647994200000|2022-03-23 00:10:00|9332.2|9330.7|9334.6|9333.1|9335.5|9333.1|9332.1|9330.4|240
1647994500000|2022-03-23 00:15:00|9334.5|9333|9333.8|9332.3|9336.2|9334.2|9333.3|9331.6|388
1647994800000|2022-03-23 00:20:00|9333.9|9332.4|9336|9334.5|9337.3|9335.2|9333.2|9331.7|298
1647995100000|2022-03-23 00:25:00|9335.9|9334.4|9337.7|9336.2|9337.9|9336.3|9335.1|9333.3|325
1647995400000|2022-03-23 00:30:00|9337.6|9336.1|9340.2|9337.8|9340.7|9338.6|9336.9|9334.9|369
1647995700000|2022-03-23 00:35:00|9340.3|9337.9|9341.2|9339.7|9341.3|9339.8|9339.4|9337.7|274
1647996000000|2022-03-23 00:40:00|9341.1|9339.6|9342.1|9340.6|9342.3|9340.8|9340.2|9338.3|320
1647996300000|2022-03-23 00:45:00|9342.2|9340.7|9343.4|9341.9|9344.3|9342.6|9341.1|9339.4|418
1647996600000|2022-03-23 00:50:00|9343.3|9341.8|9343.2|9340.8|9343.6|9342.1|9340.9|9339|580
1647996900000|2022-03-23 00:55:00|9343.3|9341.8|9341.1|9339.6|9343.8|9342.3|9340.9|9339.3|329
1647997200000|2022-03-23 01:00:00|9341.2|9339.7|9330.8|9328.4|9341.2|9339.7|9328.9|9326.5|812
1647997500000|2022-03-23 01:05:00|9330.4|9328.9|9334.5|9332.1|9334.9|9332.5|9330.4|9328.3|494
1647997800000|2022-03-23 01:10:00|9334.6|9332.2|9333.6|9332.1|9335.8|9333.6|9333.1|9330.9|435
1647998100000|2022-03-23 01:15:00|9333.5|9332|9335|9332.6|9335.4|9333|9332.3|9330.3|382
1647998400000|2022-03-23 01:20:00|9335.1|9332.7|9335.8|9334.3|9336.7|9334.5|9334.5|9332.1|310
1647998700000|2022-03-23 01:25:00|9335.7|9334.2|9335.7|9333.3|9336.3|9334.3|9334.4|9332.4|266
1647999000000|2022-03-23 01:30:00|9335.8|9333.4|9335.9|9334.4|9336.7|9334.7|9334.5|9332.6|268
1647999300000|2022-03-23 01:35:00|9335.8|9334.3|9337.8|9336.3|9338.3|9336.3|9335|9333|334
1647999600000|2022-03-23 01:40:00|9337.7|9336.2|9338.3|9336.8|9341.1|9339.1|9337.6|9335.8|427
1647999900000|2022-03-23 01:45:00|9338.2|9336.7|9339|9337.5|9340.1|9338.2|9338.1|9336.5|291
1648000200000|2022-03-23 01:50:00|9338.9|9337.4|9342|9339.6|9342.4|9340.4|9338.9|9337.4|414
1648000500000|2022-03-23 01:55:00|9341.9|9339.5|9343.7|9342.2|9345.7|9343.7|9341.2|9339.3|345
1648000800000|2022-03-23 02:00:00|9343.6|9342.1|9340.8|9338.4|9344.3|9342.7|9340.2|9338.1|285
1648001100000|2022-03-23 02:05:00|9340.6|9338.2|9337.1|9334.7|9341.1|9339.1|9336.3|9334|512
1648001400000|2022-03-23 02:10:00|9337.2|9334.8|9339.1|9336.7|9339.3|9337.3|9336.6|9334.3|360
1648001700000|2022-03-23 02:15:00|9339.2|9336.8|9339.7|9337.3|9340|9337.8|9337.7|9335.6|273
1648002000000|2022-03-23 02:20:00|9339.8|9337.4|9340.3|9338.8|9341.1|9339|9339.1|9337.2|226
1648002300000|2022-03-23 02:25:00|9340.2|9338.7|9340.3|9338.8|9341.6|9339.8|9340|9338.3|184
1648002600000|2022-03-23 02:30:00|9340.2|9338.7|9339.4|9337.9|9340.6|9339.1|9337.6|9335.9|268
1648002900000|2022-03-23 02:35:00|9339.2|9337.7|9338|9336.5|9339.5|9337.9|9337.9|9336.4|262
1648003200000|2022-03-23 02:40:00|9338.1|9336.6|9337.2|9335.7|9338.4|9336.9|9337.2|9335.7|232
1648003500000|2022-03-23 02:45:00|9337.3|9335.8|9336.6|9335.1|9337.9|9336.4|9336.3|9334.5|216
1648003800000|2022-03-23 02:50:00|9336.7|9335.2|9333.7|9332.2|9336.7|9335.2|9333.4|9331.5|232
1648004100000|2022-03-23 02:55:00|9333.6|9332.1|9335.8|9334.3|9337|9335.3|9333.6|9332.1|499
1648004400000|2022-03-23 03:00:00|9335.9|9334.4|9334.8|9333.3|9335.9|9334.4|9334.3|9332.4|260
1648004700000|2022-03-23 03:05:00|9334.9|9333.4|9336.9|9335.4|9337.5|9336|9334.8|9333.3|264
1648005000000|2022-03-23 03:10:00|9336.8|9335.3|9335.8|9334.3|9338.2|9336.2|9335.7|9333.6|232
1648005300000|2022-03-23 03:15:00|9335.9|9334.4|9335.8|9334.3|9336|9334.5|9334.8|9332.9|150
1648005600000|2022-03-23 03:20:00|9335.7|9334.2|9335.8|9334.3|9336|9334.5|9335.3|9333.8|178
1648005900000|2022-03-23 03:25:00|9335.7|9334.2|9336.4|9334.9|9336.5|9335|9335.4|9333.9|193
1648006200000|2022-03-23 03:30:00|9336.5|9335|9338.3|9336.8|9338.8|9337.3|9336.4|9334.9|193
1648006500000|2022-03-23 03:35:00|9338.4|9336.9|9338.5|9337|9339.4|9337.8|9338.2|9336.1|227
1648006800000|2022-03-23 03:40:00|9338.4|9336.9|9339|9337.5|9339.2|9337.7|9338.2|9336.4|219
1648007100000|2022-03-23 03:45:00|9339.1|9337.6|9338.7|9337.2|9339.8|9338.3|9338.2|9336.7|175
1648007400000|2022-03-23 03:50:00|9338.8|9337.3|9340.2|9338.7|9340.5|9339|9338.7|9337.2|190
1648007700000|2022-03-23 03:55:00|9340.3|9338.8|9340.3|9338.8|9340.9|9339.4|9339.1|9337.6|187
1648008000000|2022-03-23 04:00:00|9340.4|9338.9|9341.2|9339.7|9341.8|9339.9|9340.2|9338.7|187
1648008300000|2022-03-23 04:05:00|9341.3|9339.8|9342.8|9341.3|9343.3|9341.5|9341.1|9339.6|317
1648008600000|2022-03-23 04:10:00|9342.6|9341.1|9347.8|9346.3|9348.1|9346.6|9342.1|9340.6|282
1648008900000|2022-03-23 04:15:00|9347.9|9346.4|9349.4|9347|9350.4|9348.5|9346.4|9344.9|314
1648009200000|2022-03-23 04:20:00|9349.3|9346.9|9350.1|9348.6|9351.7|9349.7|9349|9346.9|289
1648009500000|2022-03-23 04:25:00|9350.7|9348.3|9350.9|9348.5|9351.3|9349.6|9348.9|9346.9|154
1648009800000|2022-03-23 04:30:00|9350.2|9348.7|9349.9|9348.4|9351.6|9349.8|9349.7|9347.7|173
1648010100000|2022-03-23 04:35:00|9349.8|9348.3|9349.6|9348.1|9351.3|9349.4|9349.5|9347.5|213
1648010400000|2022-03-23 04:40:00|9349.7|9348.2|9349.7|9348.2|9350.3|9348.4|9349.4|9347.5|158
1648010700000|2022-03-23 04:45:00|9349.8|9348.3|9350.1|9348.6|9351|9349.3|9349.5|9347.2|175
1648011000000|2022-03-23 04:50:00|9350|9348.5|9349.3|9347.8|9350.3|9348.6|9348.7|9346.8|179
1648011300000|2022-03-23 04:55:00|9349.2|9347.7|9348|9346.5|9349.5|9348|9348|9346.5|185
1648011600000|2022-03-23 05:00:00|9347.9|9346.4|9348|9346.5|9348.5|9347|9347.7|9346|204
1648011900000|2022-03-23 05:05:00|9347.9|9346.4|9346.1|9344.6|9348.1|9346.6|9345.4|9343.9|228
1648012200000|2022-03-23 05:10:00|9346.2|9344.7|9348|9346.5|9349.4|9347.2|9346.2|9344.7|196
1648012500000|2022-03-23 05:15:00|9347.9|9346.4|9348.4|9346|9349.1|9347.2|9347.1|9344.9|154
1648012800000|2022-03-23 05:20:00|9348.3|9345.9|9348.3|9346.8|9349.5|9347.6|9347.4|9345.9|208
1648013100000|2022-03-23 05:25:00|9348.2|9346.7|9345.4|9343.9|9349|9346.9|9345.2|9343.2|258
1648013400000|2022-03-23 05:30:00|9345.5|9344|9345.7|9344.2|9346.6|9344.8|9345.3|9343.4|181
1648013700000|2022-03-23 05:35:00|9345.8|9344.3|9343.1|9340.7|9345.9|9344.4|9342|9340|215
1648014000000|2022-03-23 05:40:00|9342.7|9341.2|9342|9340.5|9343.2|9341.3|9340.8|9338.5|228
1648014300000|2022-03-23 05:45:00|9341.9|9340.4|9343.1|9340.7|9344.1|9341.9|9341.7|9339.3|288
1648014600000|2022-03-23 05:50:00|9342.8|9341.3|9344.5|9343|9344.6|9343.1|9342.7|9340.6|163
1648014900000|2022-03-23 05:55:00|9344.4|9342.9|9344.5|9343|9345.8|9344.3|9344.3|9342.5|219
1648015200000|2022-03-23 06:00:00|9344.6|9343.1|9346.6|9345.1|9347|9345.2|9344.5|9342.7|311
1648015500000|2022-03-23 06:05:00|9346.5|9345|9344.6|9343.1|9347.4|9345.9|9344.5|9343|313
1648015800000|2022-03-23 06:10:00|9344.7|9343.2|9346.4|9344.9|9346.7|9345.2|9344|9342.2|299
1648016100000|2022-03-23 06:15:00|9346.5|9345|9346|9343.6|9347.4|9345.5|9345.4|9343.6|246
1648016400000|2022-03-23 06:20:00|9346.1|9343.7|9344.9|9343.4|9347.4|9345.1|9344.6|9342.7|387
1648016700000|2022-03-23 06:25:00|9344.8|9343.3|9345.1|9343.6|9346.1|9344.1|9343.5|9341.7|383
1648017000000|2022-03-23 06:30:00|9345.2|9343.7|9347|9345.5|9347.4|9345.8|9344.7|9343.1|268
1648017300000|2022-03-23 06:35:00|9346.9|9345.4|9348.6|9347.1|9349.6|9347.7|9346.2|9344.3|267
1648017600000|2022-03-23 06:40:00|9348.8|9347.3|9346.2|9344.7|9349.2|9347.4|9345.8|9344.2|279
1648017900000|2022-03-23 06:45:00|9346.1|9344.6|9347.8|9346.3|9348.5|9346.5|9345.2|9343.6|248
1648018200000|2022-03-23 06:50:00|9348|9346.5|9346.9|9345.4|9348|9346.5|9346.4|9344.9|255
1648018500000|2022-03-23 06:55:00|9347.1|9345.6|9347.2|9345.7|9347.9|9345.8|9345.5|9343.8|271
1648018800000|2022-03-23 07:00:00|9346.7|9344.8|9343.3|9341.8|9347.6|9345.7|9342.6|9341.1|364
1648019100000|2022-03-23 07:05:00|9343.2|9341.7|9346|9344.5|9346.1|9344.6|9341.8|9340.3|395
1648019400000|2022-03-23 07:10:00|9346.1|9344.6|9348.1|9346.6|9348.2|9346.7|9343.7|9342.1|442
1648019700000|2022-03-23 07:15:00|9348.2|9346.7|9345.5|9344|9348.2|9346.7|9344.7|9342.9|319
1648020000000|2022-03-23 07:20:00|9345.4|9343.9|9346.2|9344.7|9346.6|9344.9|9344.7|9343.1|296
1648020300000|2022-03-23 07:25:00|9346.1|9344.6|9342|9340.5|9346.8|9344.9|9341.4|9339.3|197
1648020600000|2022-03-23 07:30:00|9341.9|9340.4|9344.1|9341.7|9345.8|9343.7|9341.1|9339.3|297
1648020900000|2022-03-23 07:35:00|9344|9341.6|9343.5|9341.1|9344.1|9342.2|9341.9|9340|272
1648021200000|2022-03-23 07:40:00|9343.6|9341.2|9343.5|9342|9344.8|9342.7|9342.5|9340.6|271
1648021500000|2022-03-23 07:45:00|9343.4|9341.9|9340.7|9338.3|9343.6|9342.1|9340|9337.6|244
1648021800000|2022-03-23 07:50:00|9340.4|9338|9339|9336.6|9341.6|9339.5|9338.4|9336.4|340
1648022100000|2022-03-23 07:55:00|9338.8|9336.3|9340.7|9338.3|9342.6|9340.6|9338.5|9336.3|414
1648022400000|2022-03-23 08:00:00|9340.6|9338.2|9338.9|9337.4|9341.4|9339.5|9337.4|9335.6|575
1648022700000|2022-03-23 08:05:00|9339|9337.5|9343.2|9341.7|9343.8|9342.1|9338.8|9337.3|436
1648023000000|2022-03-23 08:10:00|9343.3|9341.8|9343.5|9342|9344.2|9342.2|9341.7|9339.8|339
1648023300000|2022-03-23 08:15:00|9343.6|9342.1|9346.4|9344.9|9346.5|9345|9340.9|9339.4|318
1648023600000|2022-03-23 08:20:00|9346.3|9344.8|9353.9|9351.5|9354.9|9352.6|9344.4|9342.5|510
1648023900000|2022-03-23 08:25:00|9354|9351.6|9350.2|9347.8|9357.4|9355.3|9349.8|9347.5|591
1648024200000|2022-03-23 08:30:00|9350.3|9347.9|9345.2|9343.7|9350.3|9348.1|9345|9343|371
1648024500000|2022-03-23 08:35:00|9345.3|9343.8|9345.4|9343.9|9348.1|9346.1|9344.5|9342.9|420
1648024800000|2022-03-23 08:40:00|9345.3|9343.8|9343.5|9342|9345.7|9344|9342.8|9341.3|315
1648025100000|2022-03-23 08:45:00|9343.3|9341.8|9346|9343.6|9346.9|9345.3|9342.9|9341.4|409
1648025400000|2022-03-23 08:50:00|9345.9|9343.5|9344.7|9342.3|9346.9|9344.9|9343.9|9342|517
1648025700000|2022-03-23 08:55:00|9344.6|9342.2|9346.8|9345.3|9347.6|9345.6|9344.1|9342.2|342
1648026000000|2022-03-23 09:00:00|9346.7|9345.2|9347.6|9345.2|9348.4|9346.7|9345.4|9343.6|378
1648026300000|2022-03-23 09:05:00|9347.7|9345.3|9349.7|9347.3|9352.5|9350.6|9346.7|9344.5|429
1648026600000|2022-03-23 09:10:00|9349.6|9347.2|9347.4|9345.9|9350.5|9348.8|9347.4|9345.9|410
1648026900000|2022-03-23 09:15:00|9347.5|9346|9349.7|9348.2|9350.4|9348.7|9347.4|9345.9|377
1648027200000|2022-03-23 09:20:00|9349.6|9348.1|9352.3|9350.8|9354.2|9352.7|9349.6|9348.1|326
1648027500000|2022-03-23 09:25:00|9352.1|9350.6|9351.5|9350|9358.7|9356.3|9350.5|9348.3|598
1648027800000|2022-03-23 09:30:00|9351.4|9349.9|9350.2|9348.7|9351.4|9349.9|9347.8|9346.3|494
1648028100000|2022-03-23 09:35:00|9350.3|9348.8|9350.6|9349.1|9351.2|9349.5|9348.1|9346.6|590
1648028400000|2022-03-23 09:40:00|9350.7|9349.2|9355.8|9354.3|9355.9|9354.3|9348.8|9346.8|510
1648028700000|2022-03-23 09:45:00|9355.7|9354.2|9355.1|9353.6|9357.3|9355.4|9354.5|9353|482
1648029000000|2022-03-23 09:50:00|9355|9353.5|9352.9|9350.5|9355.5|9353.5|9351.9|9349.9|609
1648029300000|2022-03-23 09:55:00|9353|9350.6|9355.2|9353.7|9356|9354.1|9349.9|9347.9|435
1648029600000|2022-03-23 10:00:00|9355.7|9353.3|9352.9|9351.4|9356.6|9355.1|9350.4|9348.4|402
1648029900000|2022-03-23 10:05:00|9353|9351.5|9354.4|9352|9356.5|9354.6|9352.4|9350.9|384
1648030200000|2022-03-23 10:10:00|9354.7|9352.3|9354.7|9352.3|9355.4|9353.9|9353.4|9351.8|349
1648030500000|2022-03-23 10:15:00|9354.8|9352.4|9356.5|9355|9357.4|9355.3|9354|9352.2|346
1648030800000|2022-03-23 10:20:00|9356.6|9355.1|9356.8|9355.3|9358.7|9357|9355.1|9353.2|405
1648031100000|2022-03-23 10:25:00|9356.7|9355.2|9355|9353.5|9357|9355.5|9354.4|9352.9|237
1648031400000|2022-03-23 10:30:00|9355.1|9353.6|9354.3|9352.8|9355.3|9353.8|9352|9350.3|284
1648031700000|2022-03-23 10:35:00|9354.5|9353|9355.1|9353.6|9356.2|9354.6|9352.6|9351.1|357
1648032000000|2022-03-23 10:40:00|9355|9353.5|9352.6|9351.1|9356.2|9354.3|9352.3|9350.5|414
1648032300000|2022-03-23 10:45:00|9352.7|9351.2|9353.3|9351.8|9355.2|9353.3|9352.7|9351.1|362
1648032600000|2022-03-23 10:50:00|9353.2|9351.7|9352.6|9350.2|9353.6|9351.8|9350.9|9349|350
1648032900000|2022-03-23 10:55:00|9352.5|9350.1|9348.3|9345.9|9354.6|9352.6|9347.9|9345.8|336
1648033200000|2022-03-23 11:00:00|9348|9346.5|9346.4|9344.9|9348.8|9347.3|9344.3|9342.8|417
1648033500000|2022-03-23 11:05:00|9346.6|9345.1|9347.1|9345.6|9348.5|9346.5|9345.4|9343.5|408
1648033800000|2022-03-23 11:10:00|9346.7|9345.2|9342.9|9340.5|9347.3|9345.2|9341.9|9339.7|505
1648034100000|2022-03-23 11:15:00|9343|9340.6|9346.8|9344.4|9347|9345.1|9342.6|9340.5|462
1648034400000|2022-03-23 11:20:00|9346.9|9344.5|9351.3|9348.9|9351.4|9349.4|9346.8|9344.4|433
1648034700000|2022-03-23 11:25:00|9351.4|9349|9354|9352.5|9354.3|9352.8|9350.8|9348.8|504
1648035000000|2022-03-23 11:30:00|9353.9|9352.4|9352.6|9351.1|9353.9|9352.4|9349.1|9347.6|476
1648035300000|2022-03-23 11:35:00|9353.1|9351.6|9354.2|9352.7|9355.6|9354.1|9351.8|9350.2|496
1648035600000|2022-03-23 11:40:00|9354.1|9352.6|9352.9|9351.4|9357.1|9355.6|9352.4|9350.9|502
1648035900000|2022-03-23 11:45:00|9352.8|9351.3|9350.7|9349.2|9354.3|9352.8|9350.5|9349|345
1648036200000|2022-03-23 11:50:00|9350.8|9349.3|9350.5|9349|9351.7|9350.2|9349.2|9347.7|311
1648036500000|2022-03-23 11:55:00|9350.3|9348.8|9349.5|9348|9350.6|9349.1|9348.7|9347.2|403
1648036800000|2022-03-23 12:00:00|9349.6|9348.1|9346.9|9344.5|9350.5|9349|9346.2|9344.5|406
1648037100000|2022-03-23 12:05:00|9346.4|9344.9|9345.3|9343.8|9347.4|9345.9|9343.9|9342|441
1648037400000|2022-03-23 12:10:00|9345.1|9343.6|9346.7|9345.2|9348|9346.1|9344.2|9342.4|533
1648037700000|2022-03-23 12:15:00|9346.6|9345.1|9348.5|9347|9348.6|9347.1|9344|9342.5|542
1648038000000|2022-03-23 12:20:00|9348.4|9346.9|9351.5|9350|9351.6|9350.1|9347.2|9345.7|510
1648038300000|2022-03-23 12:25:00|9351.6|9350.1|9350.3|9348.8|9352|9350.5|9348.6|9347.1|542
1648038600000|2022-03-23 12:30:00|9350.2|9348.7|9351|9349.5|9351.2|9349.7|9347.5|9346|490
1648038900000|2022-03-23 12:35:00|9350.9|9349.4|9346.1|9344.6|9352|9350.5|9345.2|9343.7|581
1648039200000|2022-03-23 12:40:00|9346|9344.5|9342.4|9340|9346.5|9345|9341.8|9339.6|411
1648039500000|2022-03-23 12:45:00|9342.5|9340.1|9344.4|9342|9345.9|9343.6|9339.5|9337.6|482
1648039800000|2022-03-23 12:50:00|9343.9|9342.4|9344.8|9343.3|9344.9|9343.4|9340.1|9338.4|543
1648040100000|2022-03-23 12:55:00|9344.7|9343.2|9345.8|9343.4|9348.7|9346.7|9343.3|9341.6|482
1648040400000|2022-03-23 13:00:00|9345.9|9343.5|9344|9342.5|9346|9343.9|9341.7|9339.9|387
1648040700000|2022-03-23 13:05:00|9344.1|9342.6|9348.5|9347|9349.2|9347.1|9343.8|9342.3|359
1648041000000|2022-03-23 13:10:00|9348.4|9346.9|9348.7|9347.2|9350.7|9349.2|9346.1|9344.4|491
1648041300000|2022-03-23 13:15:00|9348.6|9347.1|9349|9347.5|9350.3|9348.5|9346.9|9345.4|489
1648041600000|2022-03-23 13:20:00|9348.9|9347.4|9352.2|9350.7|9352.8|9351.3|9347.2|9345.7|594
1648041900000|2022-03-23 13:25:00|9352.1|9350.6|9352.1|9350.6|9353.8|9352.3|9350.4|9348.7|672
1648042200000|2022-03-23 13:30:00|9352|9350.5|9346|9344.5|9352.3|9350.8|9344.7|9343.2|748
1648042500000|2022-03-23 13:35:00|9346.1|9344.6|9349.2|9347.7|9350.4|9348.4|9345.9|9344.4|542
1648042800000|2022-03-23 13:40:00|9349.7|9348.2|9346.5|9345|9351.7|9350.2|9346.3|9344.8|541
1648043100000|2022-03-23 13:45:00|9346.4|9344.9|9346.9|9345.4|9348.1|9346.6|9344.6|9343.1|549
1648043400000|2022-03-23 13:50:00|9347|9345.5|9345.7|9344.2|9348.2|9346.7|9343.6|9342.1|489
1648043700000|2022-03-23 13:55:00|9346.1|9343.7|9347|9344.6|9349.5|9347.1|9343.9|9342.4|497
1648044000000|2022-03-23 14:00:00|9346.7|9344.3|9344.1|9342.6|9347.2|9345.1|9343|9340.9|586
1648044300000|2022-03-23 14:05:00|9343.9|9342.4|9340.3|9337.9|9345.2|9343.4|9339.2|9337.4|597
1648044600000|2022-03-23 14:10:00|9340.2|9337.8|9340.1|9338.6|9341.3|9339.5|9338.9|9337.1|502
1648044900000|2022-03-23 14:15:00|9340|9338.5|9344.7|9342.3|9345|9342.9|9337.7|9335.7|513
1648045200000|2022-03-23 14:20:00|9344|9342.5|9347.2|9344.8|9348.8|9346.8|9344|9342.2|602
1648045500000|2022-03-23 14:25:00|9347.3|9344.9|9342.1|9340.6|9349|9347.1|9342|9340|498
1648045800000|2022-03-23 14:30:00|9342|9340.5|9342.5|9341|9347.6|9345.8|9341|9339.1|611
1648046100000|2022-03-23 14:35:00|9342.6|9341.1|9336.5|9335|9343.4|9341.4|9335.9|9333.9|460
1648046400000|2022-03-23 14:40:00|9336.4|9334.9|9342.1|9340.6|9342.8|9341|9334.9|9333.4|497
1648046700000|2022-03-23 14:45:00|9342.2|9340.7|9340.5|9338.1|9344.2|9342.2|9339.7|9338.1|466
1648047000000|2022-03-23 14:50:00|9340|9338.5|9335.7|9334.2|9341.5|9339.4|9335.1|9333.6|495
1648047300000|2022-03-23 14:55:00|9335.9|9334.4|9337.7|9336.2|9338.5|9337|9334.9|9333.2|310
1648047600000|2022-03-23 15:00:00|9337.6|9336.1|9331.6|9330.1|9338.7|9337.2|9331.5|9330|537
1648047900000|2022-03-23 15:05:00|9331.1|9329.6|9331.5|9330|9331.7|9330.2|9330.2|9328.7|303
1648048200000|2022-03-23 15:10:00|9331.4|9329.9|9332.2|9330.7|9333.3|9331.8|9329.4|9327.9|388
1648048500000|2022-03-23 15:15:00|9332.1|9330.6|9334|9332.5|9334.5|9332.5|9331.7|9330.2|407
1648048800000|2022-03-23 15:20:00|9333.5|9332|9329.9|9327.5|9333.5|9332|9329.6|9327.3|311
1648049100000|2022-03-23 15:25:00|9329.8|9327.4|9330.6|9329.1|9331.2|9329.5|9326|9324.4|474
1648049400000|2022-03-23 15:30:00|9330.7|9329.2|9329.3|9326.9|9332.9|9331|9328.9|9326.9|551
1648049700000|2022-03-23 15:35:00|9328|9326.5|9316.5|9314.1|9329.1|9327.1|9315.3|9313.1|574
1648050000000|2022-03-23 15:40:00|9316|9314.5|9319|9316.6|9319.2|9317.3|9314.1|9312|496
1648050300000|2022-03-23 15:45:00|9318.7|9317.2|9326|9324.5|9328.4|9326.6|9318.6|9317.1|530
1648050600000|2022-03-23 15:50:00|9325.8|9324.3|9321.6|9320.1|9328.2|9326.4|9319|9317.2|670
1648050900000|2022-03-23 15:55:00|9321.9|9319.5|9321.5|9319.1|9326.6|9324.8|9321|9318.8|692
1648051200000|2022-03-23 16:00:00|9321.7|9319.3|9321.3|9319.8|9323.8|9322.3|9319.3|9317.8|484
1648051500000|2022-03-23 16:05:00|9321.4|9319.9|9320|9318.5|9322.8|9321|9318.5|9317|385
1648051800000|2022-03-23 16:10:00|9319.9|9318.4|9315.5|9313.1|9321.3|9319.8|9315.1|9313.1|445
1648052100000|2022-03-23 16:15:00|9315.7|9313.3|9312.3|9310.8|9315.8|9314.2|9312.1|9310.3|412
1648052400000|2022-03-23 16:20:00|9312.4|9310.9|9311.6|9310.1|9313.9|9311.9|9310.5|9308.8|423
1648052700000|2022-03-23 16:25:00|9311.8|9310.3|9314|9312.5|9315.6|9313.8|9311.8|9309.9|398
1648053000000|2022-03-23 16:30:00|9314.5|9312.1|9308.8|9307.3|9314.6|9312.6|9308.7|9307.2|449
1648053300000|2022-03-23 16:35:00|9308.7|9307.2|9311|9309.5|9312.9|9311.1|9308.7|9307.2|298
1648053600000|2022-03-23 16:40:00|9311.1|9309.6|9316|9314.5|9316.8|9315|9310.8|9309.3|261
1648053900000|2022-03-23 16:45:00|9315.9|9314.4|9314.2|9311.8|9316.3|9314.4|9313.3|9311.4|278
1648054200000|2022-03-23 16:50:00|9314.1|9311.7|9315.5|9314|9316.5|9314.5|9313.6|9311.7|269
1648054500000|2022-03-23 16:55:00|9315.9|9313.5|9315.4|9313|9317.1|9315.1|9312.9|9311.1|333
1648054800000|2022-03-23 17:00:00|9314.8|9313.3|9310.5|9309|9315.5|9313.5|9310.3|9308.4|542
1648055100000|2022-03-23 17:05:00|9310.4|9308.9|9308.1|9305.7|9311.5|9309.5|9306.8|9304.9|372
1648055400000|2022-03-23 17:10:00|9308.3|9305.9|9309.6|9308.1|9310.2|9308.2|9306.9|9305.1|288
1648055700000|2022-03-23 17:15:00|9309.5|9308|9312|9310.5|9312.3|9310.5|9309.5|9307.6|288
1648056000000|2022-03-23 17:20:00|9311.9|9310.4|9312.9|9310.5|9313.1|9311.4|9311.5|9310|343
1648056300000|2022-03-23 17:25:00|9312.5|9311|9319.1|9317.6|9319.8|9318.3|9312.4|9310.9|361
1648056600000|2022-03-23 17:30:00|9319.2|9317.7|9318.5|9317|9319.4|9317.9|9316|9314.5|432
1648056900000|2022-03-23 17:35:00|9318.4|9316.9|9315.7|9314.2|9319.2|9317.7|9315.1|9313.6|350
1648057200000|2022-03-23 17:40:00|9315.8|9314.3|9316.7|9315.2|9317|9315.3|9314.8|9313|338
1648057500000|2022-03-23 17:45:00|9316.8|9315.3|9310.7|9309.2|9316.9|9315.4|9310.5|9309|324
1648057800000|2022-03-23 17:50:00|9310.8|9309.3|9309.5|9308|9310.8|9309.3|9307.9|9306.4|280
1648058100000|2022-03-23 17:55:00|9309.6|9308.1|9309.8|9307.4|9310.5|9308.7|9308.7|9307|247
1648058400000|2022-03-23 18:00:00|9309.2|9307.7|9309.3|9306.9|9310.8|9308.7|9308.5|9306.5|242
1648058700000|2022-03-23 18:05:00|9309.4|9307|9306.8|9305.3|9309.4|9307.4|9306.6|9305.1|325
1648059000000|2022-03-23 18:10:00|9306.9|9305.4|9306.6|9305.1|9307.6|9306.1|9306.1|9304.6|236
1648059300000|2022-03-23 18:15:00|9306.5|9305|9304.8|9303.3|9306.6|9305.1|9304.5|9302.6|231
1648059600000|2022-03-23 18:20:00|9304.7|9303.2|9304.3|9302.8|9304.8|9303.3|9303.9|9302.4|226
1648059900000|2022-03-23 18:25:00|9304.2|9302.7|9303.8|9302.3|9304.5|9303|9303.8|9302.3|208
1648060200000|2022-03-23 18:30:00|9303.9|9302.4|9302.5|9301|9304.3|9302.8|9302.5|9301|277
1648060500000|2022-03-23 18:35:00|9302.6|9301.1|9303.2|9301.7|9304|9302.2|9302|9300.5|229
1648060800000|2022-03-23 18:40:00|9303.1|9301.6|9303.5|9302|9303.5|9302|9302.1|9300.6|193
1648061100000|2022-03-23 18:45:00|9303.3|9301.8|9305.3|9303.8|9305.8|9304|9303.3|9301.8|240
1648061400000|2022-03-23 18:50:00|9305.2|9303.7|9305.5|9304|9306.4|9304.3|9304.8|9303|281
1648061700000|2022-03-23 18:55:00|9305.4|9303.9|9309.1|9306.7|9309.4|9307.3|9305.3|9303.6|488
1648062000000|2022-03-23 19:00:00|9308.6|9307.1|9309.1|9306.7|9309.3|9307.2|9307.5|9305.5|373
1648062300000|2022-03-23 19:05:00|9308.7|9307.2|9309|9306.6|9309.4|9307.4|9307.9|9305.9|234
1648062600000|2022-03-23 19:10:00|9308.9|9306.5|9309.8|9308.3|9310.4|9308.3|9308.7|9306.5|185
1648062900000|2022-03-23 19:15:00|9309.7|9308.2|9310.2|9308.7|9310.2|9308.7|9308.8|9307.3|188
1648063200000|2022-03-23 19:20:00|9310|9308.5|9312.2|9310.7|9313.1|9311.6|9309.9|9308.4|347
1648063500000|2022-03-23 19:25:00|9312.1|9310.6|9312.2|9310.7|9312.5|9311|9311.7|9310.2|183
1648063800000|2022-03-23 19:30:00|9312.3|9310.8|9311.9|9310.4|9312.5|9311|9311.6|9310.1|155
1648064100000|2022-03-23 19:35:00|9311.8|9310.3|9311.5|9310|9313.3|9311.8|9310.6|9309.1|217
1648064400000|2022-03-23 19:40:00|9311.4|9309.9|9312.2|9310.7|9312.3|9310.8|9311.1|9309.6|204
1648064700000|2022-03-23 19:45:00|9312.3|9310.8|9312.4|9310|9313.1|9311.6|9311.4|9309.9|290
1648065000000|2022-03-23 19:50:00|9312.3|9309.9|9312.9|9311.4|9313.8|9311.9|9311.3|9309.8|344
1648065300000|2022-03-23 19:55:00|9313|9311.5|9310.7|9309.2|9314.2|9312.7|9310.5|9309|350
1648065600000|2022-03-23 20:00:00|9310.6|9309.1|9309.2|9306.8|9311.1|9309.6|9308.3|9306.3|219
1648065900000|2022-03-23 20:05:00|9309.1|9306.7|9309.2|9307.7|9310|9308.1|9308.7|9306.7|192
1648066200000|2022-03-23 20:10:00|9309.1|9307.6|9307|9305.5|9309.2|9307.7|9306.9|9305.4|126
1648066500000|2022-03-23 20:15:00|9307.1|9305.6|9306.3|9304.8|9307.4|9305.7|9306.1|9304.1|100
1648066800000|2022-03-23 20:20:00|9306.1|9304.6|9306.3|9304.8|9306.9|9305.1|9305.2|9303.2|128
1648067100000|2022-03-23 20:25:00|9306.4|9304.9|9307.9|9306.4|9308.6|9306.6|9306.2|9304.1|104
1648067400000|2022-03-23 20:30:00|9308|9306.5|9307.8|9306.3|9308.6|9306.6|9307.6|9305.5|88
1648067700000|2022-03-23 20:35:00|9307.7|9306.2|9306.4|9304.9|9308.2|9306.3|9306.1|9304.1|87
1648068000000|2022-03-23 20:40:00|9306.3|9304.8|9305.4|9303.9|9307|9305.1|9305.2|9303.1|93
1648068300000|2022-03-23 20:45:00|9305.8|9303.4|9305.3|9302.9|9306.6|9304.3|9305.3|9302.9|181
1648068600000|2022-03-23 20:50:00|9305.4|9303|9306.1|9304.6|9307|9304.6|9305.4|9303|65
1648068900000|2022-03-23 20:55:00|9306.4|9304|9306.9|9304.5|9308.2|9305.2|9306|9303|247
1648069200000|2022-03-23 21:00:00|9307|9304.4|9304.7|9299.7|9313.6|9308.6|9302.1|9297.1|108
1648069500000|2022-03-23 21:05:00|9304.8|9299.8|9301.6|9296.6|9305|9300|9301|9296|89
1648069800000|2022-03-23 21:10:00|9301.8|9296.8|9304.3|9299.3|9308.5|9303.5|9300.5|9295.5|246
1648070100000|2022-03-23 21:15:00|9304.5|9299.5|9304.7|9299.7|9307.5|9302.5|9303.5|9298.5|160
1648070400000|2022-03-23 21:20:00|9305.4|9300.4|9306.2|9301.2|9307|9302|9304.1|9299.1|115
1648070700000|2022-03-23 21:25:00|9306.1|9301.1|9306.1|9301.1|9306.9|9301.9|9304.5|9299.5|95
1648071000000|2022-03-23 21:30:00|9306|9301|9305.4|9300.4|9307|9302|9303.5|9298.5|145
1648071300000|2022-03-23 21:35:00|9306.2|9301.2|9305.7|9300.7|9306.8|9301.8|9303.6|9298.6|173
1648071600000|2022-03-23 21:40:00|9305.5|9300.5|9305.5|9300.5|9306.8|9301.8|9303.8|9298.8|151
1648071900000|2022-03-23 21:45:00|9305.4|9300.4|9306.6|9301.6|9308.8|9303.8|9304|9299|407
1648072200000|2022-03-23 21:50:00|9305.5|9300.5|9307.7|9302.7|9308.8|9303.8|9305.2|9300.2|295
1648072500000|2022-03-23 21:55:00|9307.4|9302.4|9307.3|9302.3|9308.3|9303.3|9304|9299|184
1648072800000|2022-03-23 22:00:00|9305.9|9300.9|9306|9303.6|9309.5|9304.5|9305.6|9300.6|320
1648073100000|2022-03-23 22:05:00|9306.1|9303.5|9307.7|9304.1|9307.9|9304.7|9305.5|9302.6|197
1648073400000|2022-03-23 22:10:00|9307.5|9304.2|9308.3|9305.6|9309.3|9305.9|9306.6|9303.4|228
1648073700000|2022-03-23 22:15:00|9308.5|9305.5|9309.3|9306.9|9310.1|9306.9|9308.3|9305.3|165
1648074000000|2022-03-23 22:20:00|9309.2|9306.8|9309.2|9306.4|9309.8|9306.8|9308.8|9305.8|88
1648074300000|2022-03-23 22:25:00|9309.1|9306.5|9309.1|9306.4|9309.9|9306.9|9308.9|9306.1|114
1648074600000|2022-03-23 22:30:00|9309.2|9306.3|9310.5|9308.1|9311.6|9308.2|9308.9|9306.1|171
1648074900000|2022-03-23 22:35:00|9311.2|9308.8|9310.3|9307.9|9311.2|9308.8|9309.8|9307.1|112
1648075200000|2022-03-23 22:40:00|9310.5|9308.1|9310.4|9308|9312.3|9309|9309.8|9307.1|146
1648075500000|2022-03-23 22:45:00|9310.4|9308|9310.7|9307.7|9312.3|9308.9|9310.3|9307|127
1648075800000|2022-03-23 22:50:00|9310.4|9308|9311.7|9309.3|9312.6|9309.3|9309.9|9306.7|185
1648076100000|2022-03-23 22:55:00|9312.3|9308.7|9311.3|9308.7|9312.5|9309.3|9310.3|9307.5|188
1648076400000|2022-03-23 23:00:00|9311.3|9308.7|9309.9|9307.5|9311.3|9308.7|9309.2|9306.9|90
1648076700000|2022-03-23 23:05:00|9309.8|9307.4|9309.5|9307.1|9310|9307.6|9308.9|9306.8|51
1648077000000|2022-03-23 23:10:00|9309.4|9307|9309.1|9306.7|9309.7|9307.6|9308.7|9306.7|98
1648077300000|2022-03-23 23:15:00|9309.2|9306.8|9308.9|9306.5|9310.3|9307.9|9308.7|9306.5|99
1648077600000|2022-03-23 23:20:00|9308.8|9306.4|9307.6|9306.1|9309|9306.6|9307|9305.4|139
1648077900000|2022-03-23 23:25:00|9308|9305.6|9307.2|9305.7|9308.2|9306.1|9306.6|9304.7|71
1648078200000|2022-03-23 23:30:00|9307.1|9305.6|9307.8|9305.4|9308.6|9306.2|9306.8|9305|74
1648078500000|2022-03-23 23:35:00|9307.9|9305.5|9308.3|9305.9|9308.8|9306.4|9307.5|9305.1|149
1648078800000|2022-03-23 23:40:00|9308.4|9306|9307.9|9305.5|9308.7|9306.7|9306.4|9304.3|157
1648079100000|2022-03-23 23:45:00|9308|9305.6|9308.7|9306.3|9308.8|9306.7|9307.6|9305.2|142
1648079400000|2022-03-23 23:50:00|9308.6|9306.2|9308.9|9307.4|9309.4|9307.4|9307.8|9305.7|178
1648079700000|2022-03-23 23:55:00|9308.8|9307.3|9308.9|9307.4|9309.3|9307.5|9308|9306.1|195
1648080000000|2022-03-24 00:00:00|9309.4|9307|9309.1|9306.7|9310.9|9308.5|9308.5|9306.5|314
1648080300000|2022-03-24 00:05:00|9309.2|9306.8|9312.1|9309.7|9312.1|9309.7|9308|9306.4|320
1648080600000|2022-03-24 00:10:00|9312|9309.6|9313.4|9311.9|9314|9312|9311.2|9309.2|268
1648080900000|2022-03-24 00:15:00|9313.8|9311.4|9314.1|9311.7|9314.1|9311.7|9311.4|9309.2|323
1648081200000|2022-03-24 00:20:00|9314|9311.6|9313.9|9311.5|9314.7|9312.5|9312.7|9310.6|336
1648081500000|2022-03-24 00:25:00|9314|9311.6|9314.1|9312.6|9316.1|9313.7|9313.2|9311.2|334
1648081800000|2022-03-24 00:30:00|9314.2|9312.7|9314|9312.5|9315.5|9313.5|9313.8|9311.9|290
1648082100000|2022-03-24 00:35:00|9314.4|9312|9314.2|9311.8|9314.5|9312.6|9311.9|9309.6|268
1648082400000|2022-03-24 00:40:00|9314.1|9311.7|9313.3|9311.8|9314.6|9312.6|9313|9311|209
1648082700000|2022-03-24 00:45:00|9313.4|9311.9|9312.7|9311.2|9313.8|9312.1|9312.2|9310.4|217
1648083000000|2022-03-24 00:50:00|9312.6|9311.1|9313.5|9311.1|9315.8|9314|9312.5|9310.4|403
1648083300000|2022-03-24 00:55:00|9313.6|9311.2|9314.4|9312|9315.8|9313.8|9312.8|9310.9|285
1648083600000|2022-03-24 01:00:00|9314.5|9312.1|9313.2|9311.7|9315.3|9313.4|9312.8|9310.9|290
1648083900000|2022-03-24 01:05:00|9313.3|9311.8|9313.3|9311.8|9314.3|9312.2|9313|9311.1|142
1648084200000|2022-03-24 01:10:00|9313.4|9311.9|9313.5|9311.1|9313.8|9312.1|9312.3|9310.6|163
1648084500000|2022-03-24 01:15:00|9313.6|9311.2|9313.9|9312.4|9315.3|9313.5|9312.5|9310.5|235
1648084800000|2022-03-24 01:20:00|9314|9312.5|9319.7|9318.2|9320.6|9318.6|9314|9312.5|414
1648085100000|2022-03-24 01:25:00|9319.8|9318.3|9319.5|9317.1|9320.5|9318.6|9317.1|9314.9|488
1648085400000|2022-03-24 01:30:00|9319.6|9317.2|9317.3|9315.8|9320|9318.1|9317.3|9315.8|306
1648085700000|2022-03-24 01:35:00|9317.2|9315.7|9318.2|9316.7|9319.7|9317.8|9317.2|9315.6|353
1648086000000|2022-03-24 01:40:00|9318.1|9316.6|9319.6|9317.2|9321.1|9318.9|9318|9316.1|354
1648086300000|2022-03-24 01:45:00|9319.3|9317.8|9318.9|9316.5|9320.9|9318.8|9318.2|9316.4|415
1648086600000|2022-03-24 01:50:00|9318.8|9316.4|9319|9317.5|9320.2|9318.4|9318.4|9316.4|291
1648086900000|2022-03-24 01:55:00|9319.4|9317|9318.7|9316.3|9319.7|9317.3|9318|9316|220
1648087200000|2022-03-24 02:00:00|9318.6|9316.2|9319.9|9317.5|9320.5|9318.4|9317.9|9316.1|254
1648087500000|2022-03-24 02:05:00|9320|9317.6|9319.7|9317.3|9320.7|9318.3|9319.1|9317|218
1648087800000|2022-03-24 02:10:00|9319.6|9317.2|9319.2|9316.8|9319.7|9317.9|9318.2|9316.5|214
1648088100000|2022-03-24 02:15:00|9319.1|9316.7|9317.4|9315.9|9319.3|9317.1|9317.3|9315.8|178
1648088400000|2022-03-24 02:20:00|9317.2|9315.7|9318.3|9315.9|9318.7|9316.5|9317.1|9315.2|250
1648088700000|2022-03-24 02:25:00|9318.4|9316|9319.3|9316.9|9319.7|9317.8|9317.4|9315.6|297
1648089000000|2022-03-24 02:30:00|9319|9317.5|9318.4|9316|9319.6|9317.7|9317.8|9315.9|271
1648089300000|2022-03-24 02:35:00|9318.3|9315.9|9317.9|9316.4|9319|9317.1|9317.6|9315.7|237
1648089600000|2022-03-24 02:40:00|9317.8|9316.3|9318.5|9317|9318.5|9317|9317.2|9315.5|216
1648089900000|2022-03-24 02:45:00|9318.4|9316.9|9318.9|9317.4|9319.2|9317.7|9318.1|9316.5|173
1648090200000|2022-03-24 02:50:00|9318.7|9317.2|9318.3|9316.8|9319.3|9317.4|9318.1|9316.2|205
1648090500000|2022-03-24 02:55:00|9318.2|9316.7|9318.7|9317.2|9319.8|9318.2|9317.9|9316.4|203
1648090800000|2022-03-24 03:00:00|9318.8|9317.3|9319.1|9317.6|9319.6|9317.7|9318.6|9317.1|108
1648091100000|2022-03-24 03:05:00|9319|9317.5|9317.1|9315.6|9319.3|9317.8|9317|9315.5|135
1648091400000|2022-03-24 03:10:00|9317|9315.5|9315.7|9313.3|9317.4|9315.9|9314.5|9312.4|202
1648091700000|2022-03-24 03:15:00|9315.8|9313.4|9316.1|9314.6|9316.3|9314.7|9313.7|9311.8|208
1648092000000|2022-03-24 03:20:00|9316|9314.5|9316.1|9313.7|9317.1|9315.5|9314.9|9312.8|261
1648092300000|2022-03-24 03:25:00|9316|9313.6|9317|9314.6|9317.2|9315.1|9315.5|9313.6|229
1648092600000|2022-03-24 03:30:00|9317.1|9314.7|9316.9|9314.5|9318.2|9315.8|9316.4|9314.5|264
1648092900000|2022-03-24 03:35:00|9317|9314.6|9317.5|9316|9318.5|9316.5|9316.9|9314.5|185
1648093200000|2022-03-24 03:40:00|9317.6|9316.1|9318.8|9316.4|9318.8|9316.7|9317.3|9315.3|98
1648093500000|2022-03-24 03:45:00|9318.7|9316.3|9318.8|9316.4|9319.8|9317.7|9318.2|9316.1|245
1648093800000|2022-03-24 03:50:00|9318.9|9316.5|9318.4|9316.9|9318.9|9317|9317.4|9315.5|182
1648094100000|2022-03-24 03:55:00|9318.5|9317|9319.1|9317.6|9319.9|9317.9|9317.4|9315.3|237
1648094400000|2022-03-24 04:00:00|9319.2|9317.7|9319.4|9317.9|9320.8|9318.9|9318.5|9316.5|145
1648094700000|2022-03-24 04:05:00|9319.6|9318.1|9320.8|9318.4|9320.8|9318.8|9319.1|9317.1|127
1648095000000|2022-03-24 04:10:00|9320.9|9318.5|9320.3|9318.8|9322|9319.8|9318.9|9316.9|205
1648095300000|2022-03-24 04:15:00|9320.2|9318.7|9320.8|9318.4|9321|9319.2|9319.8|9318|159
1648095600000|2022-03-24 04:20:00|9321.1|9318.7|9320.9|9318.5|9321.8|9319.6|9320|9318|162
1648095900000|2022-03-24 04:25:00|9321|9318.6|9322.7|9321.2|9323.8|9321.8|9321|9318.6|229
1648096200000|2022-03-24 04:30:00|9323.2|9320.8|9323.3|9321.8|9324|9322.1|9322.6|9320.7|188
1648096500000|2022-03-24 04:35:00|9323.4|9321.9|9323.5|9322|9323.9|9322.3|9323.2|9321.3|132
1648096800000|2022-03-24 04:40:00|9323.6|9322.1|9323|9321.5|9323.6|9322.1|9322.7|9320.9|165
1648097100000|2022-03-24 04:45:00|9323.1|9321.6|9323.5|9322|9324.8|9322.8|9322.9|9320.9|235
1648097400000|2022-03-24 04:50:00|9323.4|9321.9|9323.4|9321|9324|9321.9|9322.4|9320.4|201
1648097700000|2022-03-24 04:55:00|9323.3|9320.9|9321.1|9319.6|9323.4|9321.4|9320.9|9319.1|164
1648098000000|2022-03-24 05:00:00|9321|9319.5|9320.3|9317.9|9322|9319.6|9319.9|9317.8|196
1648098300000|2022-03-24 05:05:00|9320.4|9318|9319.7|9318.2|9320.5|9318.3|9318.9|9316.9|135
1648098600000|2022-03-24 05:10:00|9319.8|9318.3|9321.2|9319.7|9321.9|9319.9|9319.7|9317.9|161
1648098900000|2022-03-24 05:15:00|9321.1|9319.6|9320.8|9319.3|9321.9|9320|9320|9318.5|200
1648099200000|2022-03-24 05:20:00|9321.2|9318.8|9320.6|9319.1|9322.2|9320.7|9319.9|9318.2|213
1648099500000|2022-03-24 05:25:00|9320.5|9319|9320.1|9318.6|9320.7|9319.2|9319.8|9317.9|204
1648099800000|2022-03-24 05:30:00|9320.2|9318.7|9322.1|9320.6|9322.1|9320.6|9319.5|9317.8|215
1648100100000|2022-03-24 05:35:00|9322|9320.5|9322.6|9321.1|9324.5|9323|9321.7|9319.9|319
1648100400000|2022-03-24 05:40:00|9322.7|9321.2|9323.7|9321.3|9323.9|9321.7|9321.7|9319.8|269
1648100700000|2022-03-24 05:45:00|9323.6|9321.2|9323|9320.6|9323.7|9321.6|9321.7|9319.5|247
1648101000000|2022-03-24 05:50:00|9322.9|9320.5|9324.3|9322.8|9325.8|9323.6|9322|9320|317
1648101300000|2022-03-24 05:55:00|9324.1|9322.6|9323.9|9322.4|9325.4|9323.6|9323.4|9321.5|217
1648101600000|2022-03-24 06:00:00|9324|9322.5|9322.3|9320.8|9324.6|9322.7|9321.5|9319.8|302
1648101900000|2022-03-24 06:05:00|9322.4|9320.9|9320.9|9319.4|9322.7|9321.2|9320.6|9318.7|321
1648102200000|2022-03-24 06:10:00|9320.8|9319.3|9320.1|9318.6|9321.7|9319.6|9319.7|9317.9|243
1648102500000|2022-03-24 06:15:00|9320.2|9318.7|9320.9|9319.4|9321.6|9319.8|9320|9318.3|207
1648102800000|2022-03-24 06:20:00|9320.8|9319.3|9323|9320.6|9323.9|9321.6|9320.8|9318.9|283
1648103100000|2022-03-24 06:25:00|9323.1|9320.7|9324.6|9323.1|9325.6|9323.9|9322.5|9320.6|347
1648103400000|2022-03-24 06:30:00|9324.5|9323|9325.1|9323.6|9325.8|9324|9324.5|9322.3|196
1648103700000|2022-03-24 06:35:00|9325.2|9323.7|9324.2|9321.8|9325.2|9323.7|9323.2|9321.3|293
1648104000000|2022-03-24 06:40:00|9324.1|9321.7|9323.5|9321.1|9324.5|9322.6|9322.6|9320.9|312
1648104300000|2022-03-24 06:45:00|9323.6|9321.2|9324.8|9323.3|9325.6|9323.6|9323.3|9321.1|240
1648104600000|2022-03-24 06:50:00|9324.6|9323.1|9322.9|9320.5|9325.6|9323.6|9322.6|9320.5|297
1648104900000|2022-03-24 06:55:00|9323|9320.6|9323|9320.6|9325|9323.2|9322.3|9320.4|507
1648105200000|2022-03-24 07:00:00|9322.4|9320.9|9323.4|9321.9|9324.5|9322.6|9319.4|9317.5|454
1648105500000|2022-03-24 07:05:00|9323.7|9322.2|9328.3|9325.9|9330.8|9328.4|9323.7|9322.2|561
1648105800000|2022-03-24 07:10:00|9328.2|9325.8|9327.5|9325.1|9328.5|9326.4|9325.9|9323.7|361
1648106100000|2022-03-24 07:15:00|9327.4|9325|9331|9328.6|9331.2|9329|9326.7|9324.4|498
1648106400000|2022-03-24 07:20:00|9330.9|9328.5|9335.7|9333.3|9335.9|9333.5|9330.4|9328.2|383
1648106700000|2022-03-24 07:25:00|9335.3|9333.8|9339|9336.6|9340|9337.7|9335.1|9333.2|338
1648107000000|2022-03-24 07:30:00|9339.1|9336.7|9334.5|9332.1|9340.5|9338.6|9333.5|9331.1|334
1648107300000|2022-03-24 07:35:00|9334.2|9332.7|9334.9|9332.5|9336.2|9334.2|9333.9|9331.6|325
1648107600000|2022-03-24 07:40:00|9335|9332.6|9334.4|9332|9335.7|9333.9|9332.1|9329.7|417
1648107900000|2022-03-24 07:45:00|9334.3|9331.9|9334.8|9332.4|9336.2|9334.2|9333.1|9331.1|303
1648108200000|2022-03-24 07:50:00|9334.7|9332.3|9337.8|9335.4|9339.8|9337.7|9333|9331|359
1648108500000|2022-03-24 07:55:00|9337.7|9335.3|9336.7|9334.3|9337.7|9336|9335.2|9332.8|515
1648108800000|2022-03-24 08:00:00|9336.5|9335|9337.4|9335.9|9340.2|9338.1|9335.7|9334.2|576
1648109100000|2022-03-24 08:05:00|9337.3|9335.8|9335.6|9333.2|9339.4|9337.5|9335.5|9333.2|655
1648109400000|2022-03-24 08:10:00|9335.5|9333.1|9330.9|9328.5|9338.2|9336.1|9330.5|9328.5|541
1648109700000|2022-03-24 08:15:00|9330.4|9328.9|9331.6|9329.2|9331.7|9329.7|9324.8|9322.3|756
1648110000000|2022-03-24 08:20:00|9331.8|9329.4|9336.9|9334.5|9338.5|9336.3|9331|9328.7|517
1648110300000|2022-03-24 08:25:00|9337|9334.6|9347.2|9342.2|9347.8|9343.2|9336.6|9334.3|821
1648110600000|2022-03-24 08:30:00|9347|9342|9333.4|9331|9347.5|9342.5|9330.2|9327.3|1245
1648110900000|2022-03-24 08:35:00|9333.6|9331.2|9335.1|9333.6|9338.3|9336.2|9332.2|9329.9|516
1648111200000|2022-03-24 08:40:00|9335|9333.5|9336.3|9333.9|9339|9336.9|9334.1|9332.2|458
1648111500000|2022-03-24 08:45:00|9336.2|9333.8|9338.9|9336.5|9339.6|9337.7|9335.5|9333.5|301
1648111800000|2022-03-24 08:50:00|9339|9336.6|9343.2|9340.8|9344|9341.6|9338.3|9336.5|510
1648112100000|2022-03-24 08:55:00|9343.1|9340.7|9340.3|9337.9|9343.9|9341.6|9338.5|9336.4|484
1648112400000|2022-03-24 09:00:00|9340.4|9338|9337|9334.6|9341|9339.1|9336.5|9334.1|531
1648112700000|2022-03-24 09:05:00|9336.9|9334.5|9337.7|9336.2|9338|9336.2|9334.3|9332.8|618
1648113000000|2022-03-24 09:10:00|9337.5|9336|9341.5|9340|9342.4|9340.4|9333.6|9331.2|614
1648113300000|2022-03-24 09:15:00|9341.4|9339.9|9338.3|9335.9|9342|9340.1|9335.5|9333.9|858
1648113600000|2022-03-24 09:20:00|9338.4|9336|9336.3|9334.8|9340.9|9339.4|9336|9334|622
1648113900000|2022-03-24 09:25:00|9336.7|9334.3|9331.7|9330.2|9336.8|9334.4|9330.5|9328.7|709
1648114200000|2022-03-24 09:30:00|9331.6|9330.1|9328.9|9326.5|9333.5|9331.4|9327.8|9325.4|457
1648114500000|2022-03-24 09:35:00|9329|9326.6|9333|9331.5|9333.5|9331.5|9328.8|9326.4|283
1648114800000|2022-03-24 09:40:00|9333.2|9331.7|9333.8|9331.4|9336.6|9334.6|9333.2|9330.9|393
1648115100000|2022-03-24 09:45:00|9333.9|9331.5|9334.8|9332.4|9336.5|9334.5|9333.3|9331.3|282
1648115400000|2022-03-24 09:50:00|9334.7|9332.3|9331|9328.6|9335.4|9333.5|9328.9|9326.8|486
1648115700000|2022-03-24 09:55:00|9330.9|9328.5|9332.7|9331.2|9333|9331.2|9325.5|9323|546
1648116000000|2022-03-24 10:00:00|9332.6|9331.1|9329.4|9327|9333.8|9331.9|9328.4|9326|614
1648116300000|2022-03-24 10:05:00|9329.3|9326.9|9331.6|9329.2|9333.1|9331.1|9328|9325.8|493
1648116600000|2022-03-24 10:10:00|9331.3|9329.8|9330.2|9328.7|9332.5|9330.6|9329.9|9328.3|436
1648116900000|2022-03-24 10:15:00|9330.3|9328.8|9325.7|9323.3|9331.2|9329.1|9325.3|9322.9|409
1648117200000|2022-03-24 10:20:00|9325.1|9323.6|9323.9|9322.4|9325.9|9323.9|9323|9320.8|360
1648117500000|2022-03-24 10:25:00|9324.3|9321.9|9319.8|9317.4|9325.1|9323|9317.5|9314.8|494
1648117800000|2022-03-24 10:30:00|9319.9|9317.5|9316.5|9314.1|9320.6|9318.9|9315.9|9313.9|393
1648118100000|2022-03-24 10:35:00|9316.7|9314.3|9321.5|9319.1|9321.7|9319.7|9316.5|9314.3|301
1648118400000|2022-03-24 10:40:00|9321.6|9319.2|9319.3|9316.9|9322.6|9320.7|9318.1|9315.9|377
1648118700000|2022-03-24 10:45:00|9319.2|9316.8|9319.9|9317.5|9320.6|9318.7|9318.9|9316.8|364
1648119000000|2022-03-24 10:50:00|9319.8|9317.4|9322.3|9319.9|9322.6|9320.7|9319|9317.1|349
1648119300000|2022-03-24 10:55:00|9322.4|9320|9322|9319.6|9322.6|9320.7|9319.5|9317.5|464
1648119600000|2022-03-24 11:00:00|9321.9|9319.5|9318.5|9317|9321.9|9320|9315.2|9313.5|395
1648119900000|2022-03-24 11:05:00|9319|9316.6|9319.9|9317.5|9320.8|9318.8|9318.4|9316.5|330
1648120200000|2022-03-24 11:10:00|9319.8|9317.4|9317.2|9315.7|9320|9318.1|9316.8|9314.7|413
1648120500000|2022-03-24 11:15:00|9317.1|9315.6|9315.3|9313.8|9318.3|9316.4|9315.1|9313.3|296
1648120800000|2022-03-24 11:20:00|9315.4|9313.9|9311.6|9310.1|9316.1|9314.4|9311.5|9309.5|308
1648121100000|2022-03-24 11:25:00|9311.5|9310|9311.9|9310.4|9314.6|9312.9|9310.8|9308.8|368
1648121400000|2022-03-24 11:30:00|9312|9310.5|9309.2|9307.7|9312.3|9310.5|9308.4|9306.6|297
1648121700000|2022-03-24 11:35:00|9309.1|9307.6|9308|9306.5|9310.1|9308.3|9306.4|9304.6|369
1648122000000|2022-03-24 11:40:00|9307.9|9306.4|9309.5|9307.1|9314.5|9312|9307.4|9305.6|1069
1648122300000|2022-03-24 11:45:00|9309.3|9306.9|9306.2|9303.8|9310.6|9308.7|9305.1|9303.1|577
1648122600000|2022-03-24 11:50:00|9306.1|9303.7|9309.5|9308|9311.6|9309.7|9305|9303|434
1648122900000|2022-03-24 11:55:00|9309.3|9307.8|9310|9308.5|9310.5|9308.7|9308.2|9306.3|474
1648123200000|2022-03-24 12:00:00|9310.1|9308.6|9308.5|9307|9313.4|9311.3|9307.3|9305.4|493
1648123500000|2022-03-24 12:05:00|9309|9306.6|9304|9301.6|9309|9306.9|9303.4|9301.5|433
1648123800000|2022-03-24 12:10:00|9304.1|9301.7|9303.9|9302.4|9306.1|9304.1|9302.9|9301|339
1648124100000|2022-03-24 12:15:00|9304|9302.5|9307.1|9305.6|9308.1|9306.4|9303.2|9301.3|457
1648124400000|2022-03-24 12:20:00|9307|9305.5|9310.4|9308.9|9310.7|9309.2|9306.9|9305.4|489
1648124700000|2022-03-24 12:25:00|9310.3|9308.8|9311.8|9306.8|9312.3|9309.1|9308.5|9306.6|366
1648125000000|2022-03-24 12:30:00|9311.9|9306.9|9311.5|9310|9316.7|9314.4|9311.5|9306.9|720
1648125300000|2022-03-24 12:35:00|9311.4|9309.9|9312.1|9310.6|9313.3|9311.4|9310.6|9308.5|476
1648125600000|2022-03-24 12:40:00|9312.2|9310.7|9312.6|9311.1|9313.2|9311.6|9311.3|9309.5|359
1648125900000|2022-03-24 12:45:00|9312.8|9311.3|9313.7|9312.2|9316.2|9314.5|9312.8|9311.3|400
1648126200000|2022-03-24 12:50:00|9313.6|9312.1|9314.1|9312.6|9314.3|9312.6|9311.1|9309.4|510
1648126500000|2022-03-24 12:55:00|9314|9312.5|9307.1|9304.7|9315.6|9313.7|9306|9304.1|727
1648126800000|2022-03-24 13:00:00|9307.2|9304.8|9313.1|9310.7|9315.3|9313.6|9307.1|9304.7|592
1648127100000|2022-03-24 13:05:00|9313.2|9310.8|9311.3|9309.8|9313.2|9311.4|9311|9308.9|464
1648127400000|2022-03-24 13:10:00|9311.4|9309.9|9315.7|9314.2|9315.8|9314.2|9311.2|9309.7|648
1648127700000|2022-03-24 13:15:00|9315.8|9314.3|9312.4|9310.9|9317.4|9315.5|9310.2|9308.7|548
1648128000000|2022-03-24 13:20:00|9312.3|9310.8|9312.1|9310.6|9314.7|9312.9|9311.6|9309.9|532
1648128300000|2022-03-24 13:25:00|9312|9310.5|9310.7|9309.2|9313.7|9312.2|9309.8|9307.8|495
1648128600000|2022-03-24 13:30:00|9310.8|9309.3|9312.2|9310.7|9316.7|9314.6|9310.6|9309.1|730
1648128900000|2022-03-24 13:35:00|9312.4|9310.9|9312.3|9310.8|9315.1|9313.3|9310|9307.6|760
1648129200000|2022-03-24 13:40:00|9312.4|9310.9|9314.2|9309.2|9316.1|9314.1|9312.1|9308.8|726
1648129500000|2022-03-24 13:45:00|9314.6|9309.6|9313.4|9311|9316.8|9314.6|9310.2|9308.2|744
1648129800000|2022-03-24 13:50:00|9312.9|9311.4|9316.4|9314.9|9317.5|9315.9|9312.6|9311.1|553
1648130100000|2022-03-24 13:55:00|9316.2|9314.7|9318.9|9316.5|9322.4|9320.1|9315.2|9313.4|710
1648130400000|2022-03-24 14:00:00|9319|9316.6|9321.8|9320.3|9322.1|9320.3|9317.6|9315.6|725
1648130700000|2022-03-24 14:05:00|9321.7|9320.2|9322.6|9321.1|9324.6|9322.7|9319.7|9318.2|520
1648131000000|2022-03-24 14:10:00|9322.7|9321.2|9320.6|9319.1|9323|9321.2|9319.1|9317.3|495
1648131300000|2022-03-24 14:15:00|9320.7|9319.2|9318.5|9316.1|9321.6|9320.1|9317|9315.1|463
1648131600000|2022-03-24 14:20:00|9317.7|9316.2|9314.1|9312.6|9318.4|9316.4|9313.8|9312.3|480
1648131900000|2022-03-24 14:25:00|9314.3|9312.8|9317.2|9314.8|9318.4|9316.3|9314.2|9312.5|525
1648132200000|2022-03-24 14:30:00|9316.6|9315.1|9316.6|9314.2|9318.1|9315.9|9314.9|9312.9|546
1648132500000|2022-03-24 14:35:00|9316.5|9314.1|9319.5|9318|9321.7|9320|9315.3|9313|614
1648132800000|2022-03-24 14:40:00|9319.4|9317.9|9319.8|9317.4|9320.8|9319|9316.6|9314.7|561
1648133100000|2022-03-24 14:45:00|9319.9|9317.5|9316.2|9314.7|9321|9319.1|9315.8|9314.3|407
1648133400000|2022-03-24 14:50:00|9316.3|9314.8|9314.5|9313|9316.6|9314.8|9314.2|9312.2|399
1648133700000|2022-03-24 14:55:00|9314.6|9313.1|9311.8|9309.4|9314.7|9313.1|9309.1|9306.9|470
1648134000000|2022-03-24 15:00:00|9312|9309.6|9307.7|9306.2|9315.6|9313.2|9306.5|9304.5|797
1648134300000|2022-03-24 15:05:00|9307.6|9306.1|9309.5|9307.1|9309.5|9307.7|9305.3|9303.3|633
1648134600000|2022-03-24 15:10:00|9309.1|9307.6|9305.6|9304.1|9311.7|9309.8|9305.6|9303.5|701
1648134900000|2022-03-24 15:15:00|9305.7|9303.3|9310.8|9308.4|9312.3|9309.5|9304.6|9302.2|724
1648135200000|2022-03-24 15:20:00|9310.7|9308.3|9314.2|9311.8|9314.7|9312.2|9309.8|9307.7|628
1648135500000|2022-03-24 15:25:00|9314.1|9311.7|9316|9313.6|9316.1|9314.2|9312|9310|518
1648135800000|2022-03-24 15:30:00|9315.5|9314|9315.1|9313.6|9316.2|9314.3|9311.7|9309.8|505
1648136100000|2022-03-24 15:35:00|9315.2|9313.7|9313.6|9312.1|9315.8|9314|9311.8|9310.2|606
1648136400000|2022-03-24 15:40:00|9313.4|9311.9|9306.7|9305.2|9313.8|9312.3|9306|9304.5|539
1648136700000|2022-03-24 15:45:00|9306.6|9305.1|9307.7|9306.2|9310.3|9308.4|9305.9|9303.9|691
1648137000000|2022-03-24 15:50:00|9308|9306.5|9313.2|9310.8|9313.3|9311.2|9305.5|9303.5|717
1648137300000|2022-03-24 15:55:00|9313.1|9310.7|9309.9|9307.5|9314.6|9312.6|9309.4|9307.5|601
1648137600000|2022-03-24 16:00:00|9310|9307.6|9311.1|9308.7|9312.7|9310.5|9307.9|9305.9|604
1648137900000|2022-03-24 16:05:00|9311.3|9308.9|9310.9|9308.5|9313.6|9311.8|9309.9|9308|544
1648138200000|2022-03-24 16:10:00|9311|9308.6|9311|9309.5|9312.1|9310.1|9308.9|9306.9|377
1648138500000|2022-03-24 16:15:00|9310.9|9309.4|9309.1|9306.7|9312.2|9310.2|9307.9|9305.9|418
1648138800000|2022-03-24 16:20:00|9308.8|9307.3|9308.2|9305.8|9309.7|9307.5|9305.8|9303.8|434
1648139100000|2022-03-24 16:25:00|9308.3|9305.9|9307.9|9305.5|9309.2|9307.3|9307.3|9305.2|307
1648139400000|2022-03-24 16:30:00|9308|9305.6|9312.5|9311|9313.1|9311.1|9307.2|9305.3|412
1648139700000|2022-03-24 16:35:00|9312.7|9311.2|9312.7|9311.2|9315.4|9313.3|9312.6|9310.2|528
1648140000000|2022-03-24 16:40:00|9312.8|9311.3|9312.6|9311.1|9314.4|9312.9|9311.6|9310.1|360
1648140300000|2022-03-24 16:45:00|9312.5|9311|9315.8|9314.3|9316.4|9314.9|9312.1|9310.6|296
1648140600000|2022-03-24 16:50:00|9315.9|9314.4|9317.4|9315.9|9317.7|9316.2|9314|9312.5|351
1648140900000|2022-03-24 16:55:00|9317.3|9315.8|9320.7|9318.3|9320.9|9318.9|9317.1|9315.6|319
1648141200000|2022-03-24 17:00:00|9320.1|9318.6|9319.2|9316.8|9321.1|9319.2|9318.1|9316.3|464
1648141500000|2022-03-24 17:05:00|9318.7|9317.2|9318.9|9316.5|9319.1|9317.2|9316.2|9314.4|403
1648141800000|2022-03-24 17:10:00|9319|9316.6|9314|9311.6|9319|9317|9313.3|9311.3|346
1648142100000|2022-03-24 17:15:00|9313.9|9311.5|9315.1|9313.6|9316.2|9314.3|9313.4|9311.5|285
1648142400000|2022-03-24 17:20:00|9315.2|9313.7|9314.7|9313.2|9316.1|9314.2|9314.3|9312.8|310
1648142700000|2022-03-24 17:25:00|9314.6|9313.1|9315.1|9313.6|9315.9|9314.1|9314.1|9312.6|352
1648143000000|2022-03-24 17:30:00|9315.2|9313.7|9313.3|9310.9|9316|9314|9312.4|9310.6|361
1648143300000|2022-03-24 17:35:00|9312.8|9311.3|9311.8|9310.3|9314|9312|9310.8|9308.8|406
1648143600000|2022-03-24 17:40:00|9311.9|9310.4|9312.4|9310|9313.1|9311.1|9311|9309.2|285
1648143900000|2022-03-24 17:45:00|9312.3|9309.9|9309.5|9308|9312.5|9310.6|9308.2|9306.2|346
1648144200000|2022-03-24 17:50:00|9309.4|9307.9|9306.6|9305.1|9310.6|9308.6|9305.9|9304.4|398
1648144500000|2022-03-24 17:55:00|9306.7|9305.2|9308.3|9306.8|9309.1|9307.6|9306.4|9304.9|354
1648144800000|2022-03-24 18:00:00|9308.4|9306.9|9310.7|9309.2|9311.7|9309.8|9307.9|9306.4|361
1648145100000|2022-03-24 18:05:00|9310.8|9309.3|9310.4|9308.9|9311.5|9310|9310|9308.5|275
1648145400000|2022-03-24 18:10:00|9310.5|9309|9309.3|9307.8|9310.8|9309.3|9309|9307.5|290
1648145700000|2022-03-24 18:15:00|9309.4|9307.9|9310.1|9308.6|9310.5|9309|9309.2|9307.7|320
1648146000000|2022-03-24 18:20:00|9310|9308.5|9310.5|9309|9310.8|9309.2|9309.3|9307.8|268
1648146300000|2022-03-24 18:25:00|9310.4|9308.9|9313.4|9311.9|9314.8|9312.8|9310.3|9308.8|324
1648146600000|2022-03-24 18:30:00|9313.3|9311.8|9314.6|9312.2|9314.7|9312.6|9311.4|9309.9|320
1648146900000|2022-03-24 18:35:00|9314.5|9312.1|9311.6|9309.2|9314.8|9312.9|9310.4|9308|368
1648147200000|2022-03-24 18:40:00|9311.7|9309.3|9310.4|9308|9312.2|9310.2|9309.8|9307.8|280
1648147500000|2022-03-24 18:45:00|9310.3|9307.9|9309.3|9306.9|9310.6|9308.6|9308.2|9306.2|254
1648147800000|2022-03-24 18:50:00|9309.2|9306.8|9308.4|9306.9|9310.1|9308.6|9308.2|9306.5|278
1648148100000|2022-03-24 18:55:00|9308.5|9307|9304.7|9303.2|9309.2|9307.4|9304.3|9302.8|389
1648148400000|2022-03-24 19:00:00|9304.5|9303|9306.9|9305.4|9307.5|9306|9304.3|9302.4|381
1648148700000|2022-03-24 19:05:00|9306.8|9305.3|9308.9|9306.5|9309.7|9307.9|9306.6|9305.1|317
1648149000000|2022-03-24 19:10:00|9308.8|9306.4|9308.2|9305.8|9310.6|9308.2|9307.3|9305.3|311
1648149300000|2022-03-24 19:15:00|9308.1|9305.7|9310.1|9308.6|9311.3|9309.4|9307.3|9305.4|357
1648149600000|2022-03-24 19:20:00|9310|9308.5|9308.4|9306|9310.1|9308.5|9307.4|9305.4|395
1648149900000|2022-03-24 19:25:00|9308.5|9306.1|9305|9303.5|9308.5|9306.2|9305|9303|294
1648150200000|2022-03-24 19:30:00|9305.2|9303.7|9303.8|9302.3|9306|9303.9|9303.7|9301.7|280
1648150500000|2022-03-24 19:35:00|9303.7|9302.2|9305.3|9302.9|9305.4|9303.4|9303.7|9302.1|238
1648150800000|2022-03-24 19:40:00|9304.8|9303.3|9307.2|9304.8|9307.3|9305.3|9304.8|9302.8|250
1648151100000|2022-03-24 19:45:00|9307.3|9304.9|9305.8|9303.4|9307.3|9304.9|9305.4|9303|215
1648151400000|2022-03-24 19:50:00|9306|9303.6|9306.4|9304.9|9306.9|9305|9305.1|9302.9|260
1648151700000|2022-03-24 19:55:00|9306.5|9305|9307.3|9304.9|9307.6|9305.5|9306|9303.9|357
1648152000000|2022-03-24 20:00:00|9307.4|9305|9305.8|9303.4|9308.8|9306.5|9305.7|9303.3|191
1648152300000|2022-03-24 20:05:00|9305.9|9303.5|9306.1|9303.7|9306.4|9304.4|9305.2|9303.2|163
1648152600000|2022-03-24 20:10:00|9306.2|9303.8|9305.9|9304.4|9306.8|9304.8|9305.5|9303.6|169
1648152900000|2022-03-24 20:15:00|9306.5|9304.1|9306.5|9304.1|9306.9|9304.7|9305.8|9303.6|147
1648153200000|2022-03-24 20:20:00|9306.6|9304.2|9306.1|9303.7|9306.6|9304.3|9305.6|9303.2|144
1648153500000|2022-03-24 20:25:00|9306|9303.6|9306|9304.5|9307|9304.6|9305.6|9303.6|107
1648153800000|2022-03-24 20:30:00|9306.6|9304.2|9306.3|9303.9|9306.8|9304.8|9306|9303.8|146
1648154100000|2022-03-24 20:35:00|9306.2|9303.8|9306.2|9303.8|9306.6|9304.5|9305.5|9303.6|91
1648154400000|2022-03-24 20:40:00|9306.3|9303.9|9304.6|9302.2|9306.5|9304.5|9304|9301.9|129
1648154700000|2022-03-24 20:45:00|9304.5|9302.1|9304.3|9301.9|9305.1|9302.7|9303.4|9301.1|159
1648155000000|2022-03-24 20:50:00|9304.2|9301.8|9303.4|9301|9305.4|9302.1|9302.9|9300.6|79
1648155300000|2022-03-24 20:55:00|9303.7|9300.9|9303.5|9300.7|9305.2|9301.5|9302.9|9299.4|361
1648155600000|2022-03-24 21:00:00|9303.7|9300.8|9304.3|9299.3|9304.4|9300.8|9303.1|9299.1|80
1648155900000|2022-03-24 21:05:00|9303|9300.4|9303.8|9299.7|9304.2|9300.5|9303|9299.2|55
1648156200000|2022-03-24 21:10:00|9304.4|9299.4|9304.2|9299.2|9304.9|9300.2|9303.3|9298.4|118
1648156500000|2022-03-24 21:15:00|9304.1|9299.1|9303.9|9299.8|9304.6|9300|9303|9298|92
1648156800000|2022-03-24 21:20:00|9303.8|9299|9304.1|9299.2|9304.7|9299.9|9303.4|9298.4|91
1648157100000|2022-03-24 21:25:00|9304|9299.1|9303.8|9299.9|9304.6|9299.9|9303|9298|76
1648157400000|2022-03-24 21:30:00|9303.7|9299.2|9303.8|9300|9304.5|9300|9303.4|9298.4|89
1648157700000|2022-03-24 21:35:00|9304.3|9299.6|9304.1|9300|9304.7|9300.2|9303|9298|117
1648158000000|2022-03-24 21:40:00|9304.2|9299.9|9303.7|9299.1|9304.6|9300.2|9303.2|9298.3|127
1648158300000|2022-03-24 21:45:00|9303.6|9299.4|9303.8|9299.1|9304.1|9299.9|9303.4|9298.4|125
1648158600000|2022-03-24 21:50:00|9303.6|9299.4|9303.8|9299|9304.4|9300|9303.1|9298.4|122
1648158900000|2022-03-24 21:55:00|9303.7|9298.9|9303.5|9299.6|9304.4|9300.4|9303.2|9298.4|142
1648159200000|2022-03-24 22:00:00|9303.7|9299|9303|9299.1|9304.3|9301.1|9302.4|9298.2|262
1648159500000|2022-03-24 22:05:00|9302.7|9299.5|9302.6|9299.5|9303.4|9300.5|9302.1|9298.7|164
1648159800000|2022-03-24 22:10:00|9302.7|9299.3|9303.1|9298.8|9303.1|9299.9|9301.9|9298.8|123
1648160100000|2022-03-24 22:15:00|9303|9299.2|9303.4|9300.3|9304.1|9301.4|9302.4|9299.1|226
1648160400000|2022-03-24 22:20:00|9302.7|9300.5|9303.4|9301|9303.9|9301.2|9302.4|9299.6|121
1648160700000|2022-03-24 22:25:00|9303.6|9300.8|9301.5|9299.1|9303.7|9300.8|9301.2|9298.8|152
1648161000000|2022-03-24 22:30:00|9301.6|9299.2|9299.3|9296.9|9302.1|9299.3|9298.9|9295.9|224
1648161300000|2022-03-24 22:35:00|9299.2|9296.8|9299.9|9297.5|9300.1|9297.7|9298.6|9295.1|155
1648161600000|2022-03-24 22:40:00|9300|9297.6|9299.8|9297.4|9300.2|9298|9299.2|9296.8|76
1648161900000|2022-03-24 22:45:00|9299.9|9297.2|9299.8|9297|9300.5|9297.3|9299.5|9296.1|161
1648162200000|2022-03-24 22:50:00|9299.9|9296.9|9300.5|9297.7|9300.9|9298.1|9299.5|9296.2|165
1648162500000|2022-03-24 22:55:00|9300.2|9297.6|9301.5|9296.6|9301.6|9297.9|9299.4|9295.8|175
1648162800000|2022-03-24 23:00:00|9300.4|9298|9300|9297.6|9300.9|9298.8|9299.6|9297.2|182
1648163100000|2022-03-24 23:05:00|9299.9|9297.5|9298.6|9296.2|9300|9298.1|9298.1|9295.9|94
1648163400000|2022-03-24 23:10:00|9298.5|9296.1|9297.3|9294.9|9298.7|9296.3|9296.6|9294.6|80
1648163700000|2022-03-24 23:15:00|9296.9|9295.4|9295.6|9293.2|9298.5|9296.4|9295.3|9293.1|134
1648164000000|2022-03-24 23:20:00|9295.7|9293.3|9294.4|9292|9296.5|9294.3|9294.4|9292|157
1648164300000|2022-03-24 23:25:00|9294.5|9292.1|9294.7|9293.2|9295.2|9293.3|9294|9291.6|100
1648164600000|2022-03-24 23:30:00|9294.6|9293.1|9295.4|9293.9|9296.5|9294.6|9294.6|9293|103
1648164900000|2022-03-24 23:35:00|9295.3|9293.8|9297.7|9295.3|9297.9|9296.1|9295.3|9293.7|175
1648165200000|2022-03-24 23:40:00|9297.9|9295.5|9298.3|9296.8|9299.5|9297.4|9297.4|9295.4|172
1648165500000|2022-03-24 23:45:00|9298.2|9296.7|9296.8|9294.4|9298.5|9296.8|9296.5|9294.1|196
1648165800000|2022-03-24 23:50:00|9296.6|9294.2|9296.5|9294.1|9297.2|9294.8|9295.8|9293.7|192
1648166100000|2022-03-24 23:55:00|9296.4|9294|9296.2|9294.7|9297.1|9294.9|9296|9294|132
1648166400000|2022-03-25 00:00:00|9296.6|9294.2|9294.2|9291.8|9296.7|9294.7|9290.9|9288.5|557
1648166700000|2022-03-25 00:05:00|9294.3|9291.9|9294.9|9292.5|9296.1|9293.5|9294.2|9291.8|322
1648167000000|2022-03-25 00:10:00|9294.8|9292.4|9288.8|9286.4|9295.4|9293|9287.9|9285.7|468
1648167300000|2022-03-25 00:15:00|9288.9|9286.5|9284.5|9282.1|9289.2|9287|9280.3|9277.7|686
1648167600000|2022-03-25 00:20:00|9284.4|9282|9286.5|9284.1|9286.9|9284.5|9281.9|9279.5|409
1648167900000|2022-03-25 00:25:00|9286.4|9284|9283.8|9282.3|9287.3|9284.9|9282.8|9280.8|446
1648168200000|2022-03-25 00:30:00|9284.3|9281.9|9282.2|9279.8|9285.3|9283|9281.6|9279.4|381
1648168500000|2022-03-25 00:35:00|9282.1|9279.7|9282.6|9281.1|9284|9281.6|9281.3|9279.3|317
1648168800000|2022-03-25 00:40:00|9282.7|9281.2|9282.2|9279.8|9283.1|9281.3|9280.7|9278.8|275
1648169100000|2022-03-25 00:45:00|9282.3|9279.9|9282.2|9280.7|9283.2|9281.2|9280.7|9279.1|343
1648169400000|2022-03-25 00:50:00|9282|9280.5|9280.8|9279.3|9284.5|9282.6|9279.6|9277.6|495
1648169700000|2022-03-25 00:55:00|9281.3|9278.9|9278.9|9276.5|9281.5|9279.7|9277.6|9275.2|586
1648170000000|2022-03-25 01:00:00|9278.8|9276.4|9280.3|9277.9|9281.5|9279.1|9277.8|9275.4|423
1648170300000|2022-03-25 01:05:00|9280.4|9278|9277.9|9275.5|9281|9278.6|9276.8|9274.4|330
1648170600000|2022-03-25 01:10:00|9278|9275.6|9277.7|9275.3|9278.3|9276.1|9276|9274|538
1648170900000|2022-03-25 01:15:00|9277.9|9275.5|9279.7|9277.3|9279.9|9277.6|9276.8|9274.4|473
1648171200000|2022-03-25 01:20:00|9279.8|9277.4|9275.8|9274.3|9279.9|9277.5|9274.1|9272.1|532
1648171500000|2022-03-25 01:25:00|9276.4|9274|9274.4|9272.9|9278.8|9276.8|9273.9|9272|492
1648171800000|2022-03-25 01:30:00|9274.7|9273.2|9274|9271.6|9275.5|9274|9273.1|9271.2|372
1648172100000|2022-03-25 01:35:00|9274.1|9271.7|9269.6|9267.2|9274.5|9272.5|9268.8|9266.9|364
1648172400000|2022-03-25 01:40:00|9269.4|9267|9270.1|9267.7|9270.9|9268.9|9266.9|9264.5|377
1648172700000|2022-03-25 01:45:00|9270.2|9267.8|9270.8|9269.3|9272.5|9270.3|9269.6|9267.7|380
1648173000000|2022-03-25 01:50:00|9271.3|9268.9|9276.4|9274|9277|9275|9269.1|9266.7|594
1648173300000|2022-03-25 01:55:00|9276.3|9273.9|9270.5|9269|9278|9276|9270.4|9268.7|567
1648173600000|2022-03-25 02:00:00|9270.3|9268.8|9266.1|9263.7|9271.5|9269.5|9265.9|9263.5|405
1648173900000|2022-03-25 02:05:00|9266.2|9263.8|9271.1|9268.7|9272.3|9269.9|9264.6|9262.5|513
1648174200000|2022-03-25 02:10:00|9271.2|9268.8|9268.8|9266.4|9272|9269.6|9267.4|9265.1|387
1648174500000|2022-03-25 02:15:00|9268.4|9266.9|9270.3|9267.9|9270.5|9268.1|9267.1|9265.1|268
1648174800000|2022-03-25 02:20:00|9270.4|9268|9268.7|9266.3|9270.5|9268.3|9268.1|9265.9|290
1648175100000|2022-03-25 02:25:00|9268.6|9266.2|9269.4|9267|9270|9267.9|9268.1|9266|188
1648175400000|2022-03-25 02:30:00|9269.3|9266.9|9271|9268.6|9271.3|9268.9|9268.1|9266.2|255
1648175700000|2022-03-25 02:35:00|9270.9|9268.5|9271.2|9268.8|9273.1|9270.7|9270.9|9268.5|273
1648176000000|2022-03-25 02:40:00|9271.3|9268.9|9273.1|9270.7|9273.3|9271.4|9270.6|9268.6|234
1648176300000|2022-03-25 02:45:00|9272.7|9271.2|9272.9|9270.5|9275.3|9273.2|9272.6|9270.4|257
1648176600000|2022-03-25 02:50:00|9273|9270.6|9270.7|9269.2|9273.6|9271.2|9270.5|9268.7|234
1648176900000|2022-03-25 02:55:00|9270.6|9269.1|9272|9269.6|9272.2|9269.8|9269.9|9267.8|267
1648177200000|2022-03-25 03:00:00|9272.1|9269.7|9275.2|9272.8|9275.2|9272.8|9271.6|9269.2|285
1648177500000|2022-03-25 03:05:00|9275.1|9272.7|9273.2|9270.8|9275.2|9272.8|9272.8|9270.4|221
1648177800000|2022-03-25 03:10:00|9272.9|9270.5|9269.3|9266.9|9273.1|9270.7|9268.1|9266|433
1648178100000|2022-03-25 03:15:00|9269.2|9266.8|9271|9268.6|9271.7|9269.5|9269.2|9266.8|346
1648178400000|2022-03-25 03:20:00|9271.1|9268.7|9272.5|9270.1|9272.8|9270.4|9269.6|9267.6|278
1648178700000|2022-03-25 03:25:00|9272.6|9270.2|9273.4|9271|9274.3|9271.7|9272.4|9270|229
1648179000000|2022-03-25 03:30:00|9273.3|9270.9|9276.4|9274|9276.7|9274.5|9273.3|9270.9|324
1648179300000|2022-03-25 03:35:00|9276.3|9273.9|9275.5|9273.1|9277.2|9275.2|9274.9|9272.9|257
1648179600000|2022-03-25 03:40:00|9275.4|9273|9271.5|9269.1|9276|9273.6|9271.4|9269|321
1648179900000|2022-03-25 03:45:00|9271.7|9269.3|9273.4|9271|9274|9271.6|9271.5|9269.2|296
1648180200000|2022-03-25 03:50:00|9273.3|9270.9|9274.9|9273.4|9275.8|9273.7|9273.1|9270.9|284
1648180500000|2022-03-25 03:55:00|9275.1|9273.6|9275.4|9273|9276|9273.8|9273.6|9271.7|286
1648180800000|2022-03-25 04:00:00|9275.5|9273.1|9272.7|9270.3|9276.5|9274.5|9270.9|9269|214
1648181100000|2022-03-25 04:05:00|9273.1|9271.2|9272.5|9270.1|9273.6|9271.7|9270.7|9268.6|321
1648181400000|2022-03-25 04:10:00|9272.1|9270.6|9270.2|9267.8|9272.7|9270.9|9268.9|9266.9|414
1648181700000|2022-03-25 04:15:00|9270.3|9267.9|9262.8|9260.4|9270.5|9268.4|9262.5|9260.1|583
1648182000000|2022-03-25 04:20:00|9262.9|9260.5|9263.8|9261.4|9263.9|9261.5|9261.3|9259.2|520
1648182300000|2022-03-25 04:25:00|9263.7|9261.3|9266|9263.6|9267.2|9265.3|9263.5|9261.3|391
1648182600000|2022-03-25 04:30:00|9265.9|9263.5|9264.3|9261.9|9267|9264.9|9263.9|9261.9|366
1648182900000|2022-03-25 04:35:00|9264.2|9261.8|9267.2|9265.7|9268.5|9266.6|9263.9|9261.8|339
1648183200000|2022-03-25 04:40:00|9267.1|9265.6|9268.3|9265.9|9268.6|9266.9|9267.1|9265.3|193
1648183500000|2022-03-25 04:45:00|9268.4|9266|9268.1|9266.6|9268.9|9266.9|9267.2|9265.3|191
1648183800000|2022-03-25 04:50:00|9268.3|9266.8|9269.3|9266.9|9269.5|9267.5|9267.8|9265.9|144
1648184100000|2022-03-25 04:55:00|9269.4|9267|9271.9|9269.5|9272.7|9270.5|9268.8|9266.9|298
1648184400000|2022-03-25 05:00:00|9272|9269.6|9271.9|9269.5|9272.3|9270.4|9270.8|9269.3|310
1648184700000|2022-03-25 05:05:00|9271.8|9269.4|9269.5|9267.1|9271.9|9269.9|9268.7|9266.8|282
1648185000000|2022-03-25 05:10:00|9269.4|9267|9271.7|9269.3|9271.7|9269.9|9268.7|9266.9|235
1648185300000|2022-03-25 05:15:00|9271.9|9269.5|9273.4|9271.9|9274.1|9272.6|9270.8|9268.7|267
1648185600000|2022-03-25 05:20:00|9273.5|9272|9273.4|9271.9|9274.1|9272.1|9273.1|9271.4|169
1648185900000|2022-03-25 05:25:00|9273.5|9272|9274.8|9273.3|9275.5|9273.7|9273.3|9271.8|279
1648186200000|2022-03-25 05:30:00|9274.9|9273.4|9277.5|9276|9278.1|9276.2|9274.8|9273.3|224
1648186500000|2022-03-25 05:35:00|9277.6|9276.1|9276.9|9274.5|9279.6|9277.3|9276.6|9274.4|203
1648186800000|2022-03-25 05:40:00|9277|9274.6|9275.8|9274.3|9277.2|9274.9|9275.3|9273.5|147
1648187100000|2022-03-25 05:45:00|9275.7|9274.2|9275.7|9274.2|9277.9|9275.7|9275.3|9273.6|206
1648187400000|2022-03-25 05:50:00|9275.6|9274.1|9275.1|9272.7|9275.6|9274.1|9273.8|9271.9|150
1648187700000|2022-03-25 05:55:00|9274.9|9273.4|9276.1|9273.7|9277.6|9275.3|9274.4|9272.7|196
1648188000000|2022-03-25 06:00:00|9276|9273.6|9276.1|9274.6|9277.6|9275.3|9275.6|9273.5|274
1648188300000|2022-03-25 06:05:00|9276.7|9274.3|9275.6|9274.1|9277.8|9276.2|9274.6|9272.7|304
1648188600000|2022-03-25 06:10:00|9275.7|9274.2|9274.4|9272.9|9276.8|9275.3|9273.3|9271.4|402
1648188900000|2022-03-25 06:15:00|9274.6|9273.1|9276.5|9274.1|9276.6|9274.6|9274.1|9272|255
1648189200000|2022-03-25 06:20:00|9276.4|9274|9275.5|9273.1|9276.5|9274.1|9273.9|9271.6|263
1648189500000|2022-03-25 06:25:00|9275.4|9273|9274.9|9273.4|9276|9274|9274.3|9272.5|205
1648189800000|2022-03-25 06:30:00|9274.8|9273.3|9276.8|9275.3|9277.2|9275.3|9274.8|9273|240
1648190100000|2022-03-25 06:35:00|9277.3|9274.9|9278.3|9275.9|9279|9277.1|9276.9|9274.7|315
1648190400000|2022-03-25 06:40:00|9277.9|9276.4|9276.8|9274.4|9278.6|9276.6|9275|9272.6|314
1648190700000|2022-03-25 06:45:00|9276.7|9274.3|9277.2|9274.8|9277.9|9275.5|9275.2|9272.8|322
1648191000000|2022-03-25 06:50:00|9276.7|9275.2|9276.6|9274.2|9278.1|9276|9275.7|9273.8|314
1648191300000|2022-03-25 06:55:00|9276.8|9274.4|9272.2|9269.8|9277.3|9275.7|9271.3|9268.9|412
1648191600000|2022-03-25 07:00:00|9272|9269.6|9272.5|9270.1|9273|9270.6|9270.6|9268.4|399
1648191900000|2022-03-25 07:05:00|9272.7|9270.3|9273.1|9270.7|9273.3|9271.1|9269.3|9267|481
1648192200000|2022-03-25 07:10:00|9273.2|9270.8|9273.2|9270.8|9276.4|9274|9272.6|9270.4|470
1648192500000|2022-03-25 07:15:00|9273.3|9270.9|9272.2|9270.7|9275.8|9273.9|9271.7|9269.9|401
1648192800000|2022-03-25 07:20:00|9272.1|9270.6|9271.6|9270.1|9273.5|9271.7|9271.1|9269.4|394
1648193100000|2022-03-25 07:25:00|9271.5|9270|9271.3|9269.8|9273.7|9271.7|9271.3|9269.3|313
1648193400000|2022-03-25 07:30:00|9271.4|9269.9|9272.7|9271.2|9274.9|9273.2|9271.3|9269.4|364
1648193700000|2022-03-25 07:35:00|9273.1|9270.7|9272.4|9270|9275.7|9274.1|9270.6|9268.7|324
1648194000000|2022-03-25 07:40:00|9272|9269.6|9271.2|9268.8|9272.3|9270.2|9269.6|9267.5|416
1648194300000|2022-03-25 07:45:00|9271.3|9268.9|9270.5|9268.1|9271.4|9269.2|9268.4|9266.4|397
1648194600000|2022-03-25 07:50:00|9270.4|9268|9272.6|9271.1|9272.9|9271.2|9269.7|9267.3|337
1648194900000|2022-03-25 07:55:00|9272.5|9271|9271.3|9269.8|9273.7|9272.2|9271.2|9269.4|270
1648195200000|2022-03-25 08:00:00|9271.4|9269.9|9270|9268.5|9274.5|9272.4|9269.4|9267.9|414
1648195500000|2022-03-25 08:05:00|9269.9|9268.4|9270.2|9268.7|9273.1|9271.6|9269.3|9267.5|531
1648195800000|2022-03-25 08:10:00|9269.7|9268.2|9268.3|9266.8|9271.8|9270.3|9267.7|9265.6|600
1648196100000|2022-03-25 08:15:00|9268.7|9266.3|9271.6|9270.1|9272.5|9270.9|9267.7|9265.8|430
1648196400000|2022-03-25 08:20:00|9271.5|9270|9272.1|9270.6|9273.3|9271.6|9270.9|9269|357
1648196700000|2022-03-25 08:25:00|9272.2|9270.7|9270.6|9268.2|9272.6|9271.1|9269.9|9267.9|332
1648197000000|2022-03-25 08:30:00|9270.5|9268.1|9274.4|9272|9274.9|9272.5|9264.8|9263|606
1648197300000|2022-03-25 08:35:00|9274.5|9272.1|9273.6|9271.2|9274.7|9272.6|9269.4|9267.4|369
1648197600000|2022-03-25 08:40:00|9273.5|9271.1|9271|9268.6|9273.6|9271.6|9269.9|9267.8|591
1648197900000|2022-03-25 08:45:00|9270.9|9268.5|9269.7|9268.2|9271.9|9269.9|9269.2|9267.2|441
1648198200000|2022-03-25 08:50:00|9269.6|9268.1|9271.2|9269.7|9272.2|9270.5|9268.7|9266.8|422
1648198500000|2022-03-25 08:55:00|9271.3|9269.8|9272.7|9270.3|9274.6|9272.5|9270.8|9268.6|369
1648198800000|2022-03-25 09:00:00|9273.1|9270.1|9273.5|9271.1|9275.1|9273.2|9270.6|9268.8|524
1648199100000|2022-03-25 09:05:00|9273.4|9271|9275.8|9274.3|9276.2|9274.5|9272.2|9269.9|468
1648199400000|2022-03-25 09:10:00|9276.2|9273.8|9277.2|9274.8|9279.4|9277.4|9274.8|9272.8|617
1648199700000|2022-03-25 09:15:00|9277.3|9274.9|9271.8|9269.4|9278.2|9276.1|9271.2|9269.3|468
1648200000000|2022-03-25 09:20:00|9271.4|9269.9|9272.9|9270.5|9273.5|9271.6|9269.9|9267.7|337
1648200300000|2022-03-25 09:25:00|9272.7|9270.3|9272.2|9269.8|9273|9271.5|9270.9|9268.9|321
1648200600000|2022-03-25 09:30:00|9272.1|9269.7|9272.5|9271|9274.3|9272.6|9271.3|9269.7|399
1648200900000|2022-03-25 09:35:00|9272.4|9270.9|9266|9263.6|9273.9|9272|9264.5|9262.1|369
1648201200000|2022-03-25 09:40:00|9265.9|9263.5|9270.3|9268.8|9270.9|9269.1|9265.2|9263|417
1648201500000|2022-03-25 09:45:00|9270.4|9268.9|9269.4|9267.9|9273.4|9271.5|9269.3|9267.1|402
1648201800000|2022-03-25 09:50:00|9269.3|9267.8|9270.8|9268.4|9271.9|9269.8|9268.9|9267.3|314
1648202100000|2022-03-25 09:55:00|9270.9|9268.5|9268.9|9267.4|9270.9|9268.6|9268|9266.2|236
1648202400000|2022-03-25 10:00:00|9269|9267.5|9270.4|9268.9|9271.8|9270.2|9268.5|9266.8|316
1648202700000|2022-03-25 10:05:00|9270.3|9268.8|9270.4|9268.9|9272.3|9270.7|9269.4|9267.5|354
1648203000000|2022-03-25 10:10:00|9270.5|9269|9270|9267.6|9271.1|9269.6|9267.5|9265.7|232
1648203300000|2022-03-25 10:15:00|9270.1|9267.7|9272|9270.5|9272.5|9270.7|9269.4|9267.6|250
1648203600000|2022-03-25 10:20:00|9272.1|9270.6|9272.8|9271.3|9274.5|9273|9271|9269|282
1648203900000|2022-03-25 10:25:00|9272.7|9271.2|9274|9272.5|9274.4|9272.6|9271.8|9269.9|267
1648204200000|2022-03-25 10:30:00|9273.9|9272.4|9266.3|9264.8|9274.2|9272.4|9264.1|9261.9|554
1648204500000|2022-03-25 10:35:00|9266.5|9264.1|9267.9|9266.4|9268.4|9266.5|9265|9263|420
1648204800000|2022-03-25 10:40:00|9267.8|9266.3|9270.9|9268.5|9271.5|9269.8|9267.8|9266.3|321
1648205100000|2022-03-25 10:45:00|9271|9268.6|9267.8|9266.3|9271|9268.8|9266.7|9265.2|444
1648205400000|2022-03-25 10:50:00|9267.9|9266.4|9269.1|9267.6|9269.4|9267.7|9266.8|9265.2|308
1648205700000|2022-03-25 10:55:00|9269|9267.5|9266.1|9264.6|9269.2|9267.7|9264.5|9262.4|426
1648206000000|2022-03-25 11:00:00|9266|9264.5|9264.5|9262.1|9267.4|9265.1|9263.5|9261.7|307
1648206300000|2022-03-25 11:05:00|9264.6|9262.2|9262.2|9260.7|9264.7|9263|9262.1|9260.6|204
1648206600000|2022-03-25 11:10:00|9262.3|9260.8|9264.9|9263.4|9265.5|9263.7|9261.4|9259.6|254
1648206900000|2022-03-25 11:15:00|9265|9263.5|9264.5|9263|9266.5|9264.8|9263.2|9261.4|317
1648207200000|2022-03-25 11:20:00|9265.2|9263.7|9265.1|9263.6|9266.1|9264.6|9264.6|9262.8|357
1648207500000|2022-03-25 11:25:00|9265.2|9263.7|9265.5|9263.1|9268.1|9266.3|9264.9|9263.1|299
1648207800000|2022-03-25 11:30:00|9265.3|9262.9|9265.7|9264.2|9269.4|9267.5|9264.4|9262.1|464
1648208100000|2022-03-25 11:35:00|9266.2|9263.8|9269.4|9267|9269.9|9267.9|9264.7|9262.8|374
1648208400000|2022-03-25 11:40:00|9268.9|9267.4|9269|9267.5|9271.3|9269.4|9268.6|9266.5|274
1648208700000|2022-03-25 11:45:00|9268.9|9267.4|9265.8|9264.3|9268.9|9267.4|9263.7|9262.2|257
1648209000000|2022-03-25 11:50:00|9266.6|9264.2|9266.2|9263.8|9267.9|9265.8|9265.3|9263.4|371
1648209300000|2022-03-25 11:55:00|9266.1|9263.7|9263.9|9261.5|9266.1|9264.5|9263|9261|356
1648209600000|2022-03-25 12:00:00|9263.5|9262|9267.8|9265.4|9267.9|9265.5|9262.7|9260.8|395
1648209900000|2022-03-25 12:05:00|9267.9|9265.5|9269.8|9267.4|9269.8|9268|9267.6|9265.4|314
1648210200000|2022-03-25 12:10:00|9269.9|9267.5|9271.4|9269|9271.7|9270|9269|9266.7|221
1648210500000|2022-03-25 12:15:00|9271.2|9268.8|9271|9269.5|9272|9269.9|9269.6|9267.7|335
1648210800000|2022-03-25 12:20:00|9271.1|9269.6|9271|9268.6|9273|9271.3|9270.4|9268.4|364
1648211100000|2022-03-25 12:25:00|9271.1|9268.7|9268.7|9267.2|9272.1|9270|9268|9266.3|296
1648211400000|2022-03-25 12:30:00|9268.6|9267.1|9269.1|9266.7|9270|9268.1|9264.9|9262.7|546
1648211700000|2022-03-25 12:35:00|9269.2|9266.8|9272.8|9270.4|9273.8|9271.8|9268.8|9266.6|460
1648212000000|2022-03-25 12:40:00|9272.9|9270.5|9270.5|9269|9273.8|9271.7|9270.4|9268.6|483
1648212300000|2022-03-25 12:45:00|9270.6|9269.1|9266.6|9264.2|9270.9|9269.2|9266.3|9264.1|418
1648212600000|2022-03-25 12:50:00|9266.7|9264.3|9271.7|9269.3|9272.3|9270.3|9265.5|9263.5|416
1648212900000|2022-03-25 12:55:00|9271.5|9269.1|9274.6|9272.2|9276.3|9274.2|9270.2|9268.1|636
1648213200000|2022-03-25 13:00:00|9274.5|9272.1|9273.9|9272.4|9278.3|9276.4|9272.7|9270.6|578
1648213500000|2022-03-25 13:05:00|9274|9272.5|9274.3|9272.8|9275.8|9273.9|9271.7|9269.8|362
1648213800000|2022-03-25 13:10:00|9274.4|9272.9|9279.2|9276.8|9280.5|9278.4|9274.3|9272.3|583
1648214100000|2022-03-25 13:15:00|9279.3|9276.9|9279.3|9277.8|9281.2|9279.6|9277.8|9276|553
1648214400000|2022-03-25 13:20:00|9279.4|9277.9|9284.4|9282|9286|9283.6|9279.2|9277.1|893
1648214700000|2022-03-25 13:25:00|9284.3|9281.9|9286.5|9285|9289.4|9287|9282.7|9280.7|854
1648215000000|2022-03-25 13:30:00|9286.6|9285.1|9282.8|9280.4|9287.8|9285.9|9279|9276.8|951
1648215300000|2022-03-25 13:35:00|9282.9|9280.5|9283.2|9280.8|9286.5|9284.3|9280.5|9278.6|978
1648215600000|2022-03-25 13:40:00|9283.3|9280.9|9284.7|9282.3|9287.6|9285.3|9281.3|9278.9|881
1648215900000|2022-03-25 13:45:00|9284.6|9282.2|9285|9282.6|9288.2|9285.8|9281.2|9278.8|705
1648216200000|2022-03-25 13:50:00|9284.9|9282.5|9284.5|9283|9288.9|9286.5|9282.9|9280.5|739
1648216500000|2022-03-25 13:55:00|9284.7|9283.2|9289.4|9286.4|9293|9290.2|9282.1|9280.1|838
1648216800000|2022-03-25 14:00:00|9289.1|9286.7|9285|9282.6|9289.8|9287.3|9284.8|9282.6|943
1648217100000|2022-03-25 14:05:00|9284.9|9282.5|9287.4|9285|9290|9288|9283.9|9282|610
1648217400000|2022-03-25 14:10:00|9287.3|9285.9|9288.7|9287.2|9289|9287.2|9285.8|9283.8|632
1648217700000|2022-03-25 14:15:00|9288.9|9286.5|9293.2|9290.8|9295|9292.6|9287.1|9284.9|605
1648218000000|2022-03-25 14:20:00|9293.3|9290.9|9290.4|9288.9|9294.2|9292.7|9289.3|9287.8|664
1648218300000|2022-03-25 14:25:00|9290.5|9289|9296.4|9294|9297|9294.9|9290|9288.1|618
1648218600000|2022-03-25 14:30:00|9296.7|9294.3|9292.7|9291.2|9297|9295|9292|9290.5|501
1648218900000|2022-03-25 14:35:00|9292.6|9291.1|9288.5|9286.1|9292.7|9291.2|9285|9283.1|697
1648219200000|2022-03-25 14:40:00|9288.4|9286|9292.5|9290.1|9292.5|9290.8|9286.8|9284.7|638
1648219500000|2022-03-25 14:45:00|9292.4|9290|9296.7|9294.3|9298.1|9295.7|9292.3|9290|733
1648219800000|2022-03-25 14:50:00|9296.8|9294.4|9293.2|9290.8|9296.9|9294.8|9291|9288.7|567
1648220100000|2022-03-25 14:55:00|9293.3|9290.9|9291.9|9289.5|9295.6|9293.5|9289.4|9287.4|749
1648220400000|2022-03-25 15:00:00|9291.7|9289.3|9290.8|9288.4|9292.9|9290.8|9288.9|9287|789
1648220700000|2022-03-25 15:05:00|9290.7|9288.3|9292|9289.6|9294.1|9292.1|9288.6|9286.7|639
1648221000000|2022-03-25 15:10:00|9292.1|9289.7|9296.7|9294.3|9297.3|9295.3|9291.6|9289.4|632
1648221300000|2022-03-25 15:15:00|9295.8|9294.4|9292.7|9291.2|9296.5|9294.5|9292|9290.1|578
1648221600000|2022-03-25 15:20:00|9292.8|9291.3|9288.9|9286.5|9295.1|9293.1|9287.6|9285.5|566
1648221900000|2022-03-25 15:25:00|9288.8|9286.4|9292.1|9289.7|9292.7|9290.9|9286.1|9284.1|735
1648222200000|2022-03-25 15:30:00|9291.5|9290|9290.4|9288.9|9295.3|9293.2|9290.1|9288.1|789
1648222500000|2022-03-25 15:35:00|9290.5|9289|9292.9|9291.4|9294|9292.3|9290.2|9288.5|669
1648222800000|2022-03-25 15:40:00|9293.3|9291.8|9297.8|9295.4|9298.6|9296.4|9292.1|9290.4|579
1648223100000|2022-03-25 15:45:00|9297.7|9295.3|9296.9|9295.4|9298.7|9296.8|9296.3|9294.4|525
1648223400000|2022-03-25 15:50:00|9297.3|9294.9|9306|9303.6|9306.6|9304.6|9295.2|9293.4|891
1648223700000|2022-03-25 15:55:00|9305.9|9303.5|9309.3|9307.8|9309.9|9308.1|9305|9303|916
1648224000000|2022-03-25 16:00:00|9309.4|9307.9|9306.1|9303.7|9310.1|9308.3|9305.1|9303|779
1648224300000|2022-03-25 16:05:00|9306.2|9303.8|9303.6|9301.2|9306.2|9304.1|9302.3|9300.1|453
1648224600000|2022-03-25 16:10:00|9303.7|9301.3|9302.1|9300.6|9305.7|9303.9|9301.9|9300|492
1648224900000|2022-03-25 16:15:00|9302|9300.5|9303.4|9301|9304.8|9303.2|9301.7|9299.7|391
1648225200000|2022-03-25 16:20:00|9303.5|9301.1|9307.2|9304.8|9307.5|9305.6|9303.3|9300.9|459
1648225500000|2022-03-25 16:25:00|9307.3|9304.9|9304.6|9302.2|9307.3|9304.9|9303.9|9301.9|543
1648225800000|2022-03-25 16:30:00|9304.7|9302.3|9307.7|9305.3|9311|9309.1|9304|9301.9|520
1648226100000|2022-03-25 16:35:00|9308|9305.6|9309.4|9307|9309.8|9307.7|9306.6|9304.2|511
1648226400000|2022-03-25 16:40:00|9309.3|9306.9|9309.1|9306.7|9309.5|9307.1|9306|9303.8|479
1648226700000|2022-03-25 16:45:00|9309|9306.6|9306.4|9304|9309.2|9307.1|9305.3|9303|416
1648227000000|2022-03-25 16:50:00|9306.3|9303.9|9304.4|9302|9307|9305.1|9303.2|9301.3|450
1648227300000|2022-03-25 16:55:00|9304.6|9303.1|9304.6|9303.1|9307.3|9305.4|9304.3|9302.4|362
1648227600000|2022-03-25 17:00:00|9304.8|9303.3|9303.4|9301.9|9306.1|9304.2|9303.1|9301.2|477
1648227900000|2022-03-25 17:05:00|9303.3|9301.8|9303.5|9302|9305|9303.1|9303.1|9301.2|459
1648228200000|2022-03-25 17:10:00|9303.6|9302.1|9305|9302.6|9305.7|9303.5|9303|9301.4|333
1648228500000|2022-03-25 17:15:00|9304.9|9302.5|9306.5|9304.1|9306.6|9304.5|9302.9|9300.8|419
1648228800000|2022-03-25 17:20:00|9306.4|9304|9307.2|9305.7|9308|9306|9305.6|9303.4|475
1648229100000|2022-03-25 17:25:00|9307.1|9305.6|9307.9|9305.5|9309.9|9307.5|9305.1|9303.5|434
1648229400000|2022-03-25 17:30:00|9307.8|9305.4|9308.1|9305.7|9310.5|9309|9306.9|9305|453
1648229700000|2022-03-25 17:35:00|9308|9305.6|9310.8|9308.4|9311|9308.9|9306.7|9304.6|382
1648230000000|2022-03-25 17:40:00|9310.9|9308.5|9311|9308.6|9314.8|9312.9|9310|9307.7|521
1648230300000|2022-03-25 17:45:00|9311.5|9308.8|9309.2|9306.8|9311.5|9309.5|9307.8|9305.9|388
1648230600000|2022-03-25 17:50:00|9309.1|9306.7|9311.8|9309.4|9312.6|9310.5|9308.1|9306.3|509
1648230900000|2022-03-25 17:55:00|9312.2|9309.8|9313|9310.6|9314|9312.1|9311|9309.3|439
1648231200000|2022-03-25 18:00:00|9312.9|9310.5|9313.8|9311.4|9314.6|9312.5|9311.1|9309.4|365
1648231500000|2022-03-25 18:05:00|9313.9|9311.5|9310.3|9307.9|9313.9|9311.7|9309.3|9307.3|284
1648231800000|2022-03-25 18:10:00|9309.6|9308.1|9308.4|9306.9|9310.5|9308.5|9307.7|9306.1|300
1648232100000|2022-03-25 18:15:00|9308.5|9307|9309.3|9307.8|9309.8|9308.3|9307.7|9306.2|256
1648232400000|2022-03-25 18:20:00|9309.2|9307.7|9309|9306.6|9309.3|9307.8|9306.5|9305|317
1648232700000|2022-03-25 18:25:00|9308.9|9306.5|9309.4|9307.9|9310.4|9308.5|9307.2|9305.2|344
1648233000000|2022-03-25 18:30:00|9309.5|9308|9307.3|9304.9|9310.8|9309.3|9307.2|9304.8|358
1648233300000|2022-03-25 18:35:00|9307.2|9304.8|9307|9304.6|9309.3|9307.2|9306.6|9304.2|325
1648233600000|2022-03-25 18:40:00|9307.1|9304.7|9310.5|9308.1|9310.6|9308.3|9306.5|9304.5|236
1648233900000|2022-03-25 18:45:00|9310.4|9308|9309.1|9307.6|9311.1|9309.2|9309|9307.2|298
1648234200000|2022-03-25 18:50:00|9309|9307.5|9307.8|9305.4|9310.8|9308.8|9307.1|9305.2|408
1648234500000|2022-03-25 18:55:00|9307.7|9305.3|9308.9|9307.4|9311.5|9309.5|9307.3|9305.3|404
1648234800000|2022-03-25 19:00:00|9309|9307.5|9311.9|9309.5|9312.2|9310.2|9308.5|9306.8|460
1648235100000|2022-03-25 19:05:00|9311.8|9309.4|9312.8|9310.4|9313.2|9311.4|9310.4|9308.5|312
1648235400000|2022-03-25 19:10:00|9312.9|9310.5|9310.4|9308|9313.2|9311.3|9310.3|9307.9|273
1648235700000|2022-03-25 19:15:00|9310.5|9308.1|9309.2|9306.8|9310.6|9308.2|9308.3|9306.3|301
1648236000000|2022-03-25 19:20:00|9309.1|9306.7|9308.8|9307.3|9310.7|9308.7|9308.2|9306.3|295
1648236300000|2022-03-25 19:25:00|9308.9|9307.4|9307.8|9306.3|9309.4|9307.6|9307.7|9305.4|300
1648236600000|2022-03-25 19:30:00|9307.7|9306.2|9308.4|9306|9309|9306.8|9307.3|9305.3|258
1648236900000|2022-03-25 19:35:00|9308.2|9305.8|9307.8|9305.4|9308.9|9307|9307.3|9305.3|230
1648237200000|2022-03-25 19:40:00|9307.7|9305.3|9307.6|9306.1|9308.3|9306.2|9306.3|9304.5|282
1648237500000|2022-03-25 19:45:00|9307.7|9306.2|9308.3|9305.9|9309.5|9307.6|9307.4|9305.4|262
1648237800000|2022-03-25 19:50:00|9308.4|9306|9307|9305.5|9308.5|9306.4|9306.7|9304.9|233
1648238100000|2022-03-25 19:55:00|9306.9|9305.4|9307.4|9305|9307.5|9305.9|9306.1|9304.2|303
1648238400000|2022-03-25 20:00:00|9306.9|9305.4|9308.3|9305.9|9308.6|9306.4|9306.9|9304.8|253
1648238700000|2022-03-25 20:05:00|9308.2|9305.8|9308.8|9306.4|9309.2|9306.7|9307.9|9305.5|129
1648239000000|2022-03-25 20:10:00|9308.7|9306.3|9309.8|9307.4|9310.1|9308|9308.4|9306.3|163
1648239300000|2022-03-25 20:15:00|9309.7|9307.3|9310.3|9307.9|9310.4|9308.1|9309.2|9307.1|140
1648239600000|2022-03-25 20:20:00|9310.4|9308|9310.6|9308.2|9311.2|9308.8|9309.8|9307.8|97
1648239900000|2022-03-25 20:25:00|9310.7|9308.3|9310.4|9308.9|9311|9308.9|9309.6|9307.7|105
1648240200000|2022-03-25 20:30:00|9310.8|9308.4|9309.9|9308.4|9311|9308.6|9309.8|9307.5|76
1648240500000|2022-03-25 20:35:00|9309.8|9308.3|9309.9|9307.5|9310.4|9308.5|9309.5|9307.3|115
1648240800000|2022-03-25 20:40:00|9310|9307.6|9306.9|9305.4|9310.2|9308.2|9306.9|9304.9|77
1648241100000|2022-03-25 20:45:00|9307.5|9305.1|9305.9|9303.5|9308.4|9305.2|9305.1|9302.5|190
1648241400000|2022-03-25 20:50:00|9305.8|9303.4|9305|9302.6|9306.8|9303.5|9303.6|9300.8|161
1648241700000|2022-03-25 20:55:00|9305.2|9302.8|9308.2|9303.2|9311.5|9306.5|9305.1|9300.4|356
1648411200000|2022-03-27 20:00:00|9313.2|9302.2|9313.5|9302.5|9319.4|9308.4|9312.9|9301.9|8
1648411500000|2022-03-27 20:05:00|9312.9|9301.9|9312.9|9301.9|9313.5|9302.5|9312.9|9301.9|5
1648411800000|2022-03-27 20:10:00|9313.2|9302.2|9319.4|9308.4|9319.4|9308.4|9312.9|9301.9|3
1648412100000|2022-03-27 20:15:00|9312.9|9301.9|9313.5|9302.5|9313.5|9302.5|9312.9|9301.9|2
1648412400000|2022-03-27 20:20:00|9319.4|9308.4|9313.5|9302.5|9319.4|9308.4|9313.5|9302.5|6
1648412700000|2022-03-27 20:25:00|9319.4|9308.4|9313.5|9302.5|9319.4|9308.4|9313.1|9302.1|8
1648413000000|2022-03-27 20:30:00|9320.3|9309.3|9320.3|9309.3|9320.3|9309.3|9320.3|9309.3|1
1648413300000|2022-03-27 20:35:00|9313.5|9302.5|9312.4|9305.8|9319.4|9308.4|9312.4|9301.9|7
1648413600000|2022-03-27 20:40:00|9319.4|9308.4|9316.9|9305.9|9319.4|9308.4|9313.2|9302.2|5
1648413900000|2022-03-27 20:45:00|9319.4|9308.4|9313.6|9302.6|9319.4|9308.4|9312.9|9301.9|8
1648414200000|2022-03-27 20:50:00|9319.4|9308.4|9319.4|9308.4|9319.4|9308.4|9313.2|9302.2|5
1648414500000|2022-03-27 20:55:00|9313.2|9302.2|9311.5|9304.5|9319.4|9308.4|9311.5|9301.9|8
1648414800000|2022-03-27 21:00:00|9311.3|9304.7|9307.5|9302.5|9316.1|9307.6|9307.5|9299.5|46
1648415100000|2022-03-27 21:05:00|9306.5|9301.5|9310.9|9305.9|9314.9|9309.9|9306.3|9301.3|44
1648415400000|2022-03-27 21:10:00|9310.1|9305.1|9308.5|9303.5|9312.5|9307.5|9306.3|9301.3|61
1648415700000|2022-03-27 21:15:00|9308.6|9303.6|9309.4|9304.4|9310.4|9305.4|9308.2|9303.2|114
1648416000000|2022-03-27 21:20:00|9309.6|9304.6|9309.6|9304.6|9312.2|9307.2|9308.6|9303.6|106
1648416300000|2022-03-27 21:25:00|9309.9|9304.9|9311.5|9306.5|9311.8|9306.8|9309.3|9304.3|76
1648416600000|2022-03-27 21:30:00|9311.4|9306.4|9309.7|9304.7|9312.7|9307.7|9308.7|9303.7|153
1648416900000|2022-03-27 21:35:00|9309.8|9304.8|9309|9304|9313.1|9308.1|9306.6|9301.6|215
1648417200000|2022-03-27 21:40:00|9309.5|9304.5|9309.1|9304.1|9310.3|9305.3|9307.6|9302.6|103
1648417500000|2022-03-27 21:45:00|9308.6|9303.6|9305.7|9300.7|9312.8|9307.8|9305.1|9300.1|176
1648417800000|2022-03-27 21:50:00|9305.8|9300.8|9304.6|9299.6|9312|9307|9304|9299|268
1648418100000|2022-03-27 21:55:00|9304.8|9299.8|9310.6|9305.6|9313.9|9308.9|9303.7|9298.7|182
1648418400000|2022-03-27 22:00:00|9311.6|9306.6|9308.6|9303.6|9313.3|9308.3|9305.6|9300.6|302
1648418700000|2022-03-27 22:05:00|9309|9304|9312.9|9308.1|9313.1|9308.4|9308.3|9303.3|285
1648419000000|2022-03-27 22:10:00|9313|9308.5|9313.6|9309.3|9314.9|9310.2|9312.6|9307.9|191
1648419300000|2022-03-27 22:15:00|9313|9309.4|9311.2|9307.9|9313.3|9309.5|9310.6|9307.1|247
1648419600000|2022-03-27 22:20:00|9311.1|9307.7|9312.8|9310.2|9314.2|9310.5|9310.6|9307.1|217
1648419900000|2022-03-27 22:25:00|9313.1|9310.1|9313.3|9309.3|9314.5|9310.5|9311.5|9308.6|193
1648420200000|2022-03-27 22:30:00|9313.6|9309.7|9313.6|9309.6|9314|9310.2|9311.2|9307.7|184
1648420500000|2022-03-27 22:35:00|9313.3|9309.5|9309.4|9306.4|9313.8|9310.8|9308.8|9305.2|280
1648420800000|2022-03-27 22:40:00|9310.6|9306.3|9311.2|9308.1|9312.9|9309.7|9308.6|9305.3|272
1648421100000|2022-03-27 22:45:00|9311.5|9307.8|9309.5|9307.1|9312.2|9308.7|9309.1|9305.8|230
1648421400000|2022-03-27 22:50:00|9309.6|9306.9|9312.5|9309.5|9313.3|9309.9|9309.3|9306.6|253
1648421700000|2022-03-27 22:55:00|9312.4|9309.4|9311.1|9308.4|9312.7|9310.3|9310.9|9307.9|166
1648422000000|2022-03-27 23:00:00|9311.4|9308.7|9314.9|9312.5|9316|9312.6|9311.3|9308.6|227
1648422300000|2022-03-27 23:05:00|9315|9312.4|9314.4|9312|9315.3|9312.9|9313.5|9311.1|146
1648422600000|2022-03-27 23:10:00|9314.5|9312.1|9313.9|9311.5|9315|9312.8|9313|9310.5|145
1648422900000|2022-03-27 23:15:00|9314.1|9311.7|9315.3|9312.9|9316.1|9314|9313.6|9311.2|173
1648423200000|2022-03-27 23:20:00|9315.2|9312.8|9314|9312.5|9315.2|9313.2|9313.8|9311.7|93
1648423500000|2022-03-27 23:25:00|9313.9|9312.4|9313.7|9311.3|9315.2|9312.8|9312.6|9310.2|151
1648423800000|2022-03-27 23:30:00|9313.6|9311.2|9314.1|9311.7|9314.4|9312.2|9313.2|9310.8|202
1648424100000|2022-03-27 23:35:00|9314.2|9311.8|9312.6|9310.2|9314.5|9312.4|9312.3|9309.9|170
1648424400000|2022-03-27 23:40:00|9312.5|9310.1|9311.5|9310|9313.3|9311|9311.5|9309.2|204
1648424700000|2022-03-27 23:45:00|9311.3|9309.8|9313.8|9311.4|9313.9|9311.5|9311|9309.1|185
1648425000000|2022-03-27 23:50:00|9313.7|9311.3|9314.5|9313|9315.6|9313.4|9313.2|9311.3|171
1648425300000|2022-03-27 23:55:00|9314.4|9312.9|9314.1|9311.7|9314.7|9313|9313.1|9311.1|235
1648425600000|2022-03-28 00:00:00|9314|9311.6|9311|9308.6|9314.2|9312.3|9309.8|9307.6|312
1648425900000|2022-03-28 00:05:00|9311.1|9308.7|9311.2|9308.8|9312.1|9310|9308.9|9306.9|374
1648426200000|2022-03-28 00:10:00|9310.9|9309.4|9310.5|9309|9312|9310|9309.7|9307.7|214
1648426500000|2022-03-28 00:15:00|9311.1|9308.7|9312.8|9310.4|9312.8|9310.9|9311|9308.7|331
1648426800000|2022-03-28 00:20:00|9312.7|9310.3|9314|9312.5|9314.5|9312.6|9312.7|9310.3|318
1648427100000|2022-03-28 00:25:00|9314.1|9312.6|9314.6|9312.2|9315.3|9313.5|9313.3|9311.3|348
1648427400000|2022-03-28 00:30:00|9314.2|9312.7|9316.1|9313.7|9316.9|9315.1|9314.1|9312|331
1648427700000|2022-03-28 00:35:00|9316.2|9313.8|9316.1|9314.6|9317.3|9315.4|9315.6|9313.6|266
1648428000000|2022-03-28 00:40:00|9316|9314.5|9317.9|9315.5|9318.2|9316.2|9315.8|9314.3|218
1648428300000|2022-03-28 00:45:00|9317.5|9316|9317.1|9314.7|9318.5|9316.5|9315.5|9313.5|340
1648428600000|2022-03-28 00:50:00|9317.2|9314.8|9319.5|9317.1|9319.5|9317.1|9316.8|9314.5|440
1648428900000|2022-03-28 00:55:00|9319.4|9317|9319.6|9317.2|9319.8|9317.8|9317.5|9315.6|321
1648429200000|2022-03-28 01:00:00|9319.2|9317.7|9319.8|9317.4|9321.1|9318.7|9318.9|9317|282
1648429500000|2022-03-28 01:05:00|9319.7|9317.3|9317.5|9316|9319.8|9317.8|9316.8|9315|213
1648429800000|2022-03-28 01:10:00|9317.4|9315.9|9328.1|9325.7|9328.8|9326.4|9316.9|9315.1|925
1648430100000|2022-03-28 01:15:00|9328.2|9325.8|9329.9|9327.5|9331|9328.6|9326.4|9324.1|545
1648430400000|2022-03-28 01:20:00|9330|9327.6|9335.1|9332.7|9336.6|9334.2|9329.7|9327.3|631
1648430700000|2022-03-28 01:25:00|9335.2|9332.8|9329.8|9327.4|9338|9335.5|9329.3|9327.2|745
1648431000000|2022-03-28 01:30:00|9330|9327.6|9328.3|9325.9|9331.8|9329.7|9325.3|9323.2|491
1648431300000|2022-03-28 01:35:00|9328.4|9326|9325.5|9323.1|9329.3|9327|9325.5|9323.1|337
1648431600000|2022-03-28 01:40:00|9325.4|9323|9326.9|9324.5|9327.5|9325.2|9323.4|9321.3|406
1648431900000|2022-03-28 01:45:00|9326.8|9324.4|9331.5|9329.1|9333.6|9331.1|9326.1|9324|338
1648432200000|2022-03-28 01:50:00|9331.3|9328.9|9330.2|9327.8|9331.9|9329.8|9328.5|9326.3|435
1648432500000|2022-03-28 01:55:00|9330.1|9327.7|9332.2|9329.8|9332.7|9330.3|9329|9327.1|391
1648432800000|2022-03-28 02:00:00|9332.1|9329.7|9331.1|9328.7|9335.5|9333.1|9330.9|9328.5|680
1648433100000|2022-03-28 02:05:00|9331.3|9328.9|9330.5|9328.1|9333.5|9331.1|9330.4|9328|542
1648433400000|2022-03-28 02:10:00|9330.6|9328.2|9329.4|9327|9331.2|9328.8|9329.1|9326.9|532
1648433700000|2022-03-28 02:15:00|9329.3|9326.9|9335|9332.6|9336.8|9334.3|9329.1|9326.7|624
1648434000000|2022-03-28 02:20:00|9335.1|9332.7|9333.5|9331.1|9336|9334|9333.5|9331.1|425
1648434300000|2022-03-28 02:25:00|9333.6|9331.2|9332.1|9329.7|9334.1|9331.9|9331.7|9329.5|344
1648434600000|2022-03-28 02:30:00|9332|9329.6|9331.3|9328.9|9332.1|9330|9329.7|9327.6|475
1648434900000|2022-03-28 02:35:00|9331.4|9329|9333.6|9331.2|9333.7|9331.3|9330.6|9328.6|337
1648435200000|2022-03-28 02:40:00|9333.7|9331.3|9335.2|9332.8|9336|9333.7|9332.1|9329.9|433
1648435500000|2022-03-28 02:45:00|9335.1|9332.7|9338|9335.6|9338.3|9336|9335|9332.6|272
1648435800000|2022-03-28 02:50:00|9337.4|9335.9|9337.7|9335.3|9339.5|9337.4|9337|9335.2|244
1648436100000|2022-03-28 02:55:00|9337.8|9335.4|9335.7|9333.3|9338|9335.6|9334.2|9332.2|363
1648436400000|2022-03-28 03:00:00|9335.6|9333.2|9334.4|9332|9336.1|9333.8|9333.7|9331.6|340
1648436700000|2022-03-28 03:05:00|9334|9332.5|9332.9|9330.5|9334.6|9332.6|9332.1|9330.1|240
1648437000000|2022-03-28 03:10:00|9332.8|9330.4|9332.3|9330.8|9332.9|9331|9330.6|9328.6|239
1648437300000|2022-03-28 03:15:00|9332.2|9330.7|9333.9|9332.4|9334.8|9332.6|9332.2|9330.4|226
1648437600000|2022-03-28 03:20:00|9334|9332.5|9334.7|9332.3|9335.3|9333.3|9333.8|9331.8|183
1648437900000|2022-03-28 03:25:00|9334.6|9332.2|9333.9|9332.4|9335|9333|9333|9331.1|222
1648438200000|2022-03-28 03:30:00|9334|9332.5|9333|9331.5|9334.5|9332.6|9332.3|9330.2|171
1648438500000|2022-03-28 03:35:00|9332.9|9331.4|9333.7|9332.2|9334.6|9332.6|9332.4|9330.5|164
1648438800000|2022-03-28 03:40:00|9333.8|9332.3|9334.2|9331.8|9334.7|9332.8|9333.1|9331.1|179
1648439100000|2022-03-28 03:45:00|9334.3|9331.9|9337|9334.6|9337|9334.8|9333.9|9331.9|197
1648439400000|2022-03-28 03:50:00|9336.9|9334.5|9340.7|9338.3|9341.6|9339.4|9336.9|9334.5|421
1648439700000|2022-03-28 03:55:00|9340.5|9338.1|9338|9335.6|9342|9339.6|9337.8|9335.4|369
1648440000000|2022-03-28 04:00:00|9337.9|9335.5|9335|9333.5|9339.1|9336.7|9335|9333.1|275
1648440300000|2022-03-28 04:05:00|9335.5|9333.1|9337.9|9335.5|9338.1|9335.7|9335.5|9333.1|258
1648440600000|2022-03-28 04:10:00|9338|9335.6|9337.6|9335.2|9339.7|9337.7|9336.8|9334.7|362
1648440900000|2022-03-28 04:15:00|9337.7|9335.3|9338.3|9336.8|9339|9337.1|9337|9335.1|171
1648441200000|2022-03-28 04:20:00|9338.2|9336.7|9337.4|9335.9|9338.8|9336.9|9336.9|9334.9|234
1648441500000|2022-03-28 04:25:00|9337.3|9335.8|9338.3|9336.8|9339.2|9337.1|9337.2|9335.4|203
1648441800000|2022-03-28 04:30:00|9338.2|9336.7|9340.8|9338.4|9341.9|9339.5|9338.1|9336.1|263
1648442100000|2022-03-28 04:35:00|9341|9338.6|9339.1|9337.6|9342|9339.8|9339|9336.9|209
1648442400000|2022-03-28 04:40:00|9339.2|9337.7|9336.3|9334.8|9340|9338.1|9336.3|9334.6|239
1648442700000|2022-03-28 04:45:00|9336.4|9334.9|9336.1|9333.7|9337.5|9335.5|9335.6|9333.6|282
1648443000000|2022-03-28 04:50:00|9335.7|9334.2|9337.4|9335|9337.9|9336.4|9335.3|9333.6|222
1648443300000|2022-03-28 04:55:00|9337.3|9334.9|9339.3|9336.9|9339.6|9337.2|9336.4|9334.6|189
1648443600000|2022-03-28 05:00:00|9339.4|9337|9340.5|9339|9341.3|9339.2|9339.1|9336.9|345
1648443900000|2022-03-28 05:05:00|9340.4|9338.9|9341.5|9339.1|9341.5|9339.6|9339.9|9337.5|290
1648444200000|2022-03-28 05:10:00|9341.4|9339|9339.7|9338.2|9342.2|9339.9|9339|9337.1|368
1648444500000|2022-03-28 05:15:00|9339.8|9338.3|9338.9|9337.4|9340|9338.3|9338.8|9337|235
1648444800000|2022-03-28 05:20:00|9338.8|9337.3|9337.9|9336.4|9339.9|9338.3|9337.5|9335.5|205
1648445100000|2022-03-28 05:25:00|9337.8|9336.3|9340.6|9339.1|9341.1|9339.4|9337.6|9336.1|177
1648445400000|2022-03-28 05:30:00|9340.7|9339.2|9344.8|9343.3|9345.7|9343.6|9340.7|9339.2|312
1648445700000|2022-03-28 05:35:00|9344.9|9343.4|9345.1|9342.7|9348.5|9346.1|9344.3|9342.3|289
1648446000000|2022-03-28 05:40:00|9345.2|9342.8|9345.8|9343.4|9346.1|9343.7|9344.1|9342.3|196
1648446300000|2022-03-28 05:45:00|9345.7|9343.3|9347.2|9344.8|9348|9345.6|9344.6|9342.2|366
1648446600000|2022-03-28 05:50:00|9347.1|9344.7|9349.9|9347.5|9350.6|9348.2|9346.6|9344.4|437
1648446900000|2022-03-28 05:55:00|9350|9347.6|9345.7|9343.3|9350|9347.6|9345.2|9343.2|289
1648447200000|2022-03-28 06:00:00|9345.1|9343.6|9344.4|9342|9346|9344.1|9342.5|9340.5|415
1648447500000|2022-03-28 06:05:00|9344.3|9341.9|9345.1|9343.6|9347.4|9345.2|9343.7|9341.9|421
1648447800000|2022-03-28 06:10:00|9345.2|9343.7|9343.1|9341.6|9346.7|9344.8|9343.1|9341.6|419
1648448100000|2022-03-28 06:15:00|9343.2|9341.7|9340.9|9338.5|9345.2|9343.2|9339.9|9338.2|597
1648448400000|2022-03-28 06:20:00|9341.1|9338.7|9338.7|9337.2|9342.4|9340.8|9337.9|9335.6|487
1648448700000|2022-03-28 06:25:00|9338.8|9337.3|9339.4|9337.9|9341.9|9339.8|9337|9335|476
1648449000000|2022-03-28 06:30:00|9339.9|9337.5|9337.5|9336|9341|9339.2|9336.6|9335.1|498
1648449300000|2022-03-28 06:35:00|9337.6|9336.1|9340.5|9339|9342.5|9340.5|9336.8|9335.3|472
1648449600000|2022-03-28 06:40:00|9340.6|9339.1|9339.9|9338.4|9341.3|9339.3|9338.6|9336.6|430
1648449900000|2022-03-28 06:45:00|9340|9338.5|9340.5|9339|9341|9339.3|9338.2|9336.7|390
1648450200000|2022-03-28 06:50:00|9340.4|9338.9|9340.5|9339|9341|9339.5|9339.1|9337.6|299
1648450500000|2022-03-28 06:55:00|9340.6|9339.1|9344.3|9341.9|9344.3|9342.6|9336.9|9335.4|603
1648450800000|2022-03-28 07:00:00|9343.9|9342.4|9350.3|9347.9|9350.7|9348.3|9342.6|9341.1|1041
1648451100000|2022-03-28 07:05:00|9350.2|9347.8|9346.5|9345|9350.4|9348|9343.9|9342|777
1648451400000|2022-03-28 07:10:00|9346.4|9344.9|9348|9346.5|9350.4|9348.5|9345.5|9344|505
1648451700000|2022-03-28 07:15:00|9347.9|9346.4|9347.9|9346.4|9349|9347.4|9346.7|9345.2|470
1648452000000|2022-03-28 07:20:00|9348|9346.5|9347.2|9344.8|9350.4|9348.6|9346.9|9344.8|549
1648452300000|2022-03-28 07:25:00|9347.3|9344.9|9348.5|9347|9349.6|9347.6|9345.5|9343.8|620
1648452600000|2022-03-28 07:30:00|9348.6|9347.1|9346.7|9344.3|9348.6|9347.1|9346|9344|525
1648452900000|2022-03-28 07:35:00|9346.6|9344.2|9342.6|9340.2|9347.5|9345.7|9340.7|9338.6|514
1648453200000|2022-03-28 07:40:00|9342.5|9340.1|9342.9|9341.4|9344.2|9342.7|9341.5|9340|395
1648453500000|2022-03-28 07:45:00|9342.8|9341.3|9346.4|9344|9347.3|9345.3|9342.5|9341|376
1648453800000|2022-03-28 07:50:00|9346.5|9344.1|9346.8|9345.3|9349|9347.2|9345.4|9343.5|481
1648454100000|2022-03-28 07:55:00|9346.9|9345.4|9355.8|9354.3|9356.7|9355.1|9346.9|9345.4|755
1648454400000|2022-03-28 08:00:00|9355.6|9354.1|9357.5|9355.1|9360.9|9359.1|9355.6|9354.1|570
1648454700000|2022-03-28 08:05:00|9357.6|9355.2|9358.9|9357.4|9360.3|9358.6|9357.3|9355.2|574
1648455000000|2022-03-28 08:10:00|9359|9357.5|9358.4|9356.9|9359|9357.5|9356.2|9354.7|449
1648455300000|2022-03-28 08:15:00|9358.2|9356.7|9354.6|9353.1|9360|9358.2|9353.6|9351.4|592
1648455600000|2022-03-28 08:20:00|9354.7|9353.2|9356.7|9355.2|9358.8|9356.9|9354|9352|765
1648455900000|2022-03-28 08:25:00|9357.9|9355.5|9361.3|9359.8|9365.9|9364|9357.9|9355.5|605
1648456200000|2022-03-28 08:30:00|9361.4|9359.9|9371.9|9369.5|9372.3|9370.1|9361.2|9359.7|699
1648456500000|2022-03-28 08:35:00|9372|9369.6|9376.1|9374.6|9377.4|9375.5|9369.5|9368|864
1648456800000|2022-03-28 08:40:00|9375.9|9374.4|9377.7|9376.2|9382.4|9380.8|9375.3|9373.8|728
1648457100000|2022-03-28 08:45:00|9377.6|9376.1|9366.9|9364.5|9377.8|9376.3|9365.3|9362.9|1107
1648457400000|2022-03-28 08:50:00|9367|9364.6|9364.6|9363.1|9368.1|9366.6|9362.7|9360.7|1255
1648457700000|2022-03-28 08:55:00|9365.1|9362.7|9363|9360.6|9367.4|9365.6|9362.5|9360.4|822
1648458000000|2022-03-28 09:00:00|9363.1|9360.7|9363|9360.6|9365.8|9363.9|9360.6|9358.6|900
1648458300000|2022-03-28 09:05:00|9363.1|9360.7|9362.1|9360.6|9366.1|9364.4|9360.9|9358.9|791
1648458600000|2022-03-28 09:10:00|9362|9360.5|9370.3|9368.8|9372.6|9370.3|9361.9|9360.1|778
1648458900000|2022-03-28 09:15:00|9370.2|9368.7|9367.6|9366.1|9373.1|9371.2|9366.9|9365.4|715
1648459200000|2022-03-28 09:20:00|9367.5|9366|9361.4|9359.9|9368|9366.5|9360.6|9359.1|583
1648459500000|2022-03-28 09:25:00|9361.5|9360|9358.8|9357.3|9363.4|9361.9|9358|9356.5|580
1648459800000|2022-03-28 09:30:00|9358.7|9357.2|9356.7|9355.2|9359.7|9358.2|9355.8|9354.3|529
1648460100000|2022-03-28 09:35:00|9356.9|9355.4|9354.9|9353.4|9359.7|9358.2|9354.1|9352|634
1648460400000|2022-03-28 09:40:00|9354.8|9353.3|9354.7|9353.2|9357.7|9356.2|9353.5|9352|568
1648460700000|2022-03-28 09:45:00|9354.8|9353.3|9351.8|9349.4|9356.1|9354.6|9350.4|9348.5|646
1648461000000|2022-03-28 09:50:00|9351.2|9349.7|9354.4|9352|9355|9353.5|9350|9348.5|568
1648461300000|2022-03-28 09:55:00|9354.5|9352.1|9355|9353.5|9356.8|9355|9353.5|9352|384
1648461600000|2022-03-28 10:00:00|9355.1|9353.6|9354.6|9353.1|9358.2|9356.2|9353.8|9352.1|465
1648461900000|2022-03-28 10:05:00|9354.4|9352.9|9350.3|9348.8|9356.6|9355.1|9349.1|9347.3|522
1648462200000|2022-03-28 10:10:00|9350.4|9348.9|9352.2|9350.7|9353.9|9352.4|9349.4|9347.9|518
1648462500000|2022-03-28 10:15:00|9352.1|9350.6|9350.5|9348.1|9353.4|9351.9|9349.6|9347.9|516
1648462800000|2022-03-28 10:20:00|9350.4|9348|9353|9351.5|9353.6|9351.8|9349.4|9347.9|575
1648463100000|2022-03-28 10:25:00|9352.6|9351.1|9351|9349.5|9353.4|9351.5|9349.9|9348|515
1648463400000|2022-03-28 10:30:00|9351.2|9349.7|9348|9346.5|9351.5|9349.8|9345|9343.4|831
1648463700000|2022-03-28 10:35:00|9347.8|9346.3|9349.6|9348.1|9351.2|9349|9346.3|9344.8|774
1648464000000|2022-03-28 10:40:00|9349.7|9348.2|9350|9348.5|9350.5|9349|9347|9345.5|509
1648464300000|2022-03-28 10:45:00|9349.9|9348.4|9350.5|9349|9351.9|9349.8|9348.2|9346.7|457
1648464600000|2022-03-28 10:50:00|9350.6|9349.1|9350.6|9349.1|9352.5|9350.6|9349.8|9348.3|523
1648464900000|2022-03-28 10:55:00|9350.7|9349.2|9351.4|9349.9|9353|9351.2|9349.9|9348.1|504
1648465200000|2022-03-28 11:00:00|9351.3|9349.8|9349.2|9347.7|9351.6|9350.1|9348|9346.5|445
1648465500000|2022-03-28 11:05:00|9349.1|9347.6|9348|9346.5|9349.6|9348.1|9347.1|9345.6|483
1648465800000|2022-03-28 11:10:00|9348.1|9346.6|9348.8|9347.3|9349.4|9347.9|9347.8|9346.3|413
1648466100000|2022-03-28 11:15:00|9348.9|9347.4|9345.3|9343.8|9349.1|9347.6|9344.8|9342.9|554
1648466400000|2022-03-28 11:20:00|9345.4|9343.9|9343.7|9342.2|9348.5|9346.5|9343.4|9341.1|541
1648466700000|2022-03-28 11:25:00|9343.9|9342.4|9348.8|9347.3|9350.6|9348.7|9343.3|9341.4|502
1648467000000|2022-03-28 11:30:00|9348.7|9347.2|9353.3|9351.8|9353.6|9352.1|9347.7|9345.7|494
1648467300000|2022-03-28 11:35:00|9353.2|9351.7|9354.2|9351.8|9355.6|9353.7|9351.8|9350|645
1648467600000|2022-03-28 11:40:00|9354.4|9352|9360.2|9358.7|9360.9|9359.2|9353.2|9351.2|646
1648467900000|2022-03-28 11:45:00|9360.3|9358.8|9360.9|9358.5|9360.9|9358.8|9357.2|9355.4|601
1648468200000|2022-03-28 11:50:00|9360.8|9358.4|9362.4|9360|9362.5|9360.5|9358.4|9356.5|463
1648468500000|2022-03-28 11:55:00|9362.3|9360.8|9361.7|9359.3|9364.2|9362.6|9360.1|9358.3|544
1648468800000|2022-03-28 12:00:00|9361.2|9359.7|9361.7|9359.3|9362.8|9360.9|9359.6|9357.8|724
1648469100000|2022-03-28 12:05:00|9361.8|9359.4|9359.1|9356.7|9361.8|9360|9355.6|9353.7|515
1648469400000|2022-03-28 12:10:00|9359|9356.6|9353.7|9352.2|9359.1|9356.7|9353.1|9351.6|483
1648469700000|2022-03-28 12:15:00|9353.8|9352.3|9351|9348.6|9357.8|9355.5|9350.2|9347.8|747
1648470000000|2022-03-28 12:20:00|9351.2|9349.7|9351.1|9348.7|9354.5|9352.5|9349.2|9346.8|994
1648470300000|2022-03-28 12:25:00|9351|9348.6|9349.5|9347.1|9353.7|9351.6|9349|9346.6|937
1648470600000|2022-03-28 12:30:00|9349.6|9347.2|9348.5|9346.1|9351.4|9349.4|9344.7|9342.5|822
1648470900000|2022-03-28 12:35:00|9348.4|9346|9352.1|9350.6|9352.9|9351|9344.4|9342.5|843
1648471200000|2022-03-28 12:40:00|9352.6|9351.1|9355.2|9352.8|9357.1|9354.7|9351.9|9350|743
1648471500000|2022-03-28 12:45:00|9355.4|9353|9347.7|9345.3|9356.2|9353.8|9347.6|9345.2|921
1648471800000|2022-03-28 12:50:00|9347|9345.5|9350.8|9349.3|9352.9|9351|9345|9343.3|833
1648472100000|2022-03-28 12:55:00|9350.7|9349.2|9353.3|9351.8|9355.8|9354|9350.6|9348.5|784
1648472400000|2022-03-28 13:00:00|9353.5|9352|9353.1|9351.6|9355.7|9353.5|9350.2|9347.8|715
1648472700000|2022-03-28 13:05:00|9352.6|9351.1|9349.8|9347.4|9354.8|9353.2|9349|9346.9|728
1648473000000|2022-03-28 13:10:00|9349.6|9347.2|9355.8|9353.4|9355.9|9353.9|9348.2|9346.2|580
1648473300000|2022-03-28 13:15:00|9355.6|9353.2|9356|9354.5|9356.5|9354.7|9351.7|9350.2|636
1648473600000|2022-03-28 13:20:00|9356.1|9354.6|9351.4|9349|9357.1|9355.2|9350.7|9348.8|579
1648473900000|2022-03-28 13:25:00|9351.5|9349.1|9352|9350.5|9352.9|9351|9349.4|9347.6|681
1648474200000|2022-03-28 13:30:00|9352.1|9350.6|9348.4|9346|9353.7|9351.7|9347.8|9345.9|888
1648474500000|2022-03-28 13:35:00|9348.5|9346.1|9348.8|9346.4|9351.3|9349.3|9345.7|9343.3|761
1648474800000|2022-03-28 13:40:00|9348.9|9346.5|9349.1|9346.7|9349.7|9347.4|9345.8|9343.5|840
1648475100000|2022-03-28 13:45:00|9349|9346.6|9350.3|9347.9|9351.4|9349|9347.3|9345.3|702
1648475400000|2022-03-28 13:50:00|9350.2|9347.8|9351.5|9349.1|9354.3|9352.2|9348.5|9346.5|678
1648475700000|2022-03-28 13:55:00|9351.6|9349.2|9353.1|9351.6|9353.8|9351.9|9348.7|9346.7|640
1648476000000|2022-03-28 14:00:00|9353|9351.5|9356|9353.6|9357.6|9355.5|9352.5|9350.4|940
1648476300000|2022-03-28 14:05:00|9356.1|9353.7|9353.6|9352.1|9359.6|9357.3|9353.2|9351.5|717
1648476600000|2022-03-28 14:10:00|9353.5|9352|9360.2|9357.8|9361.5|9359.3|9353.4|9351.8|703
1648476900000|2022-03-28 14:15:00|9360.3|9357.9|9362.5|9361|9363.1|9361.1|9355.4|9353.4|736
1648477200000|2022-03-28 14:20:00|9362.4|9360.9|9365.8|9363.4|9366|9363.9|9360.4|9358|796
1648477500000|2022-03-28 14:25:00|9365.9|9363.5|9365|9362.6|9367.9|9366.3|9364.7|9362.6|524
1648477800000|2022-03-28 14:30:00|9365.1|9362.7|9363.7|9361.3|9366.7|9364.5|9361.3|9359.2|587
1648478100000|2022-03-28 14:35:00|9363.8|9361.4|9354.2|9351.8|9364.1|9362|9353.4|9351.5|859
1648478400000|2022-03-28 14:40:00|9354.3|9351.9|9354.7|9353.2|9357.3|9355.8|9351.9|9349.5|676
1648478700000|2022-03-28 14:45:00|9354.8|9353.3|9352.6|9351.1|9355.5|9353.6|9349.8|9347.8|735
1648479000000|2022-03-28 14:50:00|9352.7|9351.2|9352.5|9350.1|9353.3|9351.3|9347.2|9345.6|866
1648479300000|2022-03-28 14:55:00|9352.6|9350.2|9352.5|9351|9356.3|9354.4|9351.3|9349.7|762
1648479600000|2022-03-28 15:00:00|9352.6|9351.1|9347.4|9345|9355|9352.7|9346.4|9344|947
1648479900000|2022-03-28 15:05:00|9347.3|9344.9|9347.6|9346.1|9350.2|9348.2|9345.5|9343.4|645
1648480200000|2022-03-28 15:10:00|9347.5|9346|9349.3|9346.9|9350.3|9348.4|9346.2|9344.3|573
1648480500000|2022-03-28 15:15:00|9349.2|9346.8|9346.4|9344|9350.9|9349|9345.7|9343.5|578
1648480800000|2022-03-28 15:20:00|9346.5|9344.1|9346.5|9345|9347.9|9346.2|9344|9342.2|672
1648481100000|2022-03-28 15:25:00|9346.3|9344.8|9345.5|9344|9347|9345.3|9343.8|9342.3|597
1648481400000|2022-03-28 15:30:00|9345.6|9344.1|9348.6|9346.2|9350.3|9347.9|9345.4|9343.6|564
1648481700000|2022-03-28 15:35:00|9348.5|9346.1|9346.9|9345.4|9349.7|9347.3|9346.3|9344.3|462
1648482000000|2022-03-28 15:40:00|9346.8|9345.3|9347.4|9345|9350.5|9348.4|9345.8|9344|440
1648482300000|2022-03-28 15:45:00|9347.3|9345.8|9348.8|9346.4|9349.2|9347.2|9345.5|9343.6|398
1648482600000|2022-03-28 15:50:00|9348.7|9346.3|9348|9346.5|9349.1|9346.7|9346.7|9344.7|327
1648482900000|2022-03-28 15:55:00|9347.9|9346.4|9345.2|9343.7|9350.6|9349|9344.5|9342.5|533
1648483200000|2022-03-28 16:00:00|9345.4|9343.9|9346.1|9344.6|9347.4|9345.1|9344.6|9342.5|672
1648483500000|2022-03-28 16:05:00|9346.2|9344.7|9346.4|9344.9|9347|9345.1|9343.8|9342|442
1648483800000|2022-03-28 16:10:00|9346.7|9345.2|9343|9341.5|9347.4|9345.5|9342.1|9340|569
1648484100000|2022-03-28 16:15:00|9343.1|9341.6|9343.2|9340.8|9344.5|9342.5|9341.7|9339.3|358
1648484400000|2022-03-28 16:20:00|9343.5|9341.1|9342.7|9340.3|9343.8|9341.9|9340.7|9338.7|444
1648484700000|2022-03-28 16:25:00|9342.6|9340.2|9342.9|9341.4|9343.5|9341.8|9341|9338.9|336
1648485000000|2022-03-28 16:30:00|9343|9341.5|9344.5|9343|9345.1|9343.2|9342.3|9340.6|406
1648485300000|2022-03-28 16:35:00|9344.4|9342.9|9344.8|9342.4|9345|9343.2|9341.1|9338.8|532
1648485600000|2022-03-28 16:40:00|9344.9|9342.5|9344.5|9342.1|9344.9|9342.9|9342.1|9340.3|414
1648485900000|2022-03-28 16:45:00|9344.4|9342|9339.6|9338.1|9344.5|9342.1|9339.5|9338|403
1648486200000|2022-03-28 16:50:00|9339.5|9338|9340.4|9338.9|9340.4|9338.9|9336.8|9334.9|382
1648486500000|2022-03-28 16:55:00|9340.3|9338.8|9338.4|9336.9|9340.4|9338.9|9336.1|9334.4|442
1648486800000|2022-03-28 17:00:00|9338.5|9337|9336.6|9334.2|9339.4|9337.7|9334.2|9332.7|494
1648487100000|2022-03-28 17:05:00|9336.4|9334|9335.2|9333.7|9337.6|9335.8|9334.5|9332.8|403
1648487400000|2022-03-28 17:10:00|9335.3|9333.8|9337.8|9335.4|9337.8|9336|9334.8|9332.8|295
1648487700000|2022-03-28 17:15:00|9337.7|9335.3|9341.4|9339.9|9342.5|9341|9337.1|9335.3|380
1648488000000|2022-03-28 17:20:00|9341.5|9340|9342.9|9341.4|9343.3|9341.8|9339.5|9338|351
1648488300000|2022-03-28 17:25:00|9342.8|9341.3|9342.6|9341.1|9344.5|9343|9342.3|9340.8|365
1648488600000|2022-03-28 17:30:00|9342.7|9341.2|9344.9|9342.5|9345.7|9343.7|9342.3|9340.8|361
1648488900000|2022-03-28 17:35:00|9344.8|9342.4|9347.8|9345.4|9349.2|9346.7|9344.4|9342.3|421
1648489200000|2022-03-28 17:40:00|9347.9|9345.5|9349.3|9346.9|9349.7|9347.6|9347.2|9345|314
1648489500000|2022-03-28 17:45:00|9349.4|9347|9349.1|9346.7|9350.3|9348.2|9348|9346.1|299
1648489800000|2022-03-28 17:50:00|9348.6|9347.1|9351.1|9348.7|9351.3|9349.4|9348|9346|277
1648490100000|2022-03-28 17:55:00|9351|9348.6|9353.9|9352.4|9354.4|9352.5|9350.1|9348|318
1648490400000|2022-03-28 18:00:00|9354|9352.5|9354.4|9352.9|9354.6|9353|9351.4|9349.9|326
1648490700000|2022-03-28 18:05:00|9354.3|9352.8|9352.9|9351.4|9355.4|9353.9|9352.5|9350.9|382
1648491000000|2022-03-28 18:10:00|9353|9351.5|9353.4|9351.9|9355.2|9353.7|9352|9350.5|294
1648491300000|2022-03-28 18:15:00|9353.3|9351.8|9355.5|9354|9355.5|9354|9353.1|9351.6|308
1648491600000|2022-03-28 18:20:00|9355.4|9353.9|9358.3|9356.8|9358.3|9356.8|9355|9353.5|329
1648491900000|2022-03-28 18:25:00|9358.2|9356.7|9358.2|9356.7|9359.3|9357.8|9357.4|9355.3|297
1648492200000|2022-03-28 18:30:00|9358.3|9356.8|9354.9|9353.4|9358.8|9357.3|9354.8|9352.9|240
1648492500000|2022-03-28 18:35:00|9355.3|9352.9|9357.2|9354.8|9357.2|9355.3|9354.3|9352.3|220
1648492800000|2022-03-28 18:40:00|9357.3|9354.9|9354.2|9352.7|9359|9356.9|9353.4|9351.5|253
1648493100000|2022-03-28 18:45:00|9353.8|9352.3|9354.5|9353|9355.1|9353.2|9352.7|9351.1|248
1648493400000|2022-03-28 18:50:00|9354.7|9353.2|9350.2|9348.7|9355|9353.3|9349.6|9348.1|457
1648493700000|2022-03-28 18:55:00|9350.4|9348.9|9350.6|9349.1|9352.8|9351.3|9349.3|9347.8|535
1648494000000|2022-03-28 19:00:00|9350.4|9348.9|9354.2|9352.7|9354.3|9352.7|9349.7|9348.2|544
1648494300000|2022-03-28 19:05:00|9354.1|9352.6|9353.4|9351.9|9354.8|9353.3|9352.2|9350.7|379
1648494600000|2022-03-28 19:10:00|9353.3|9351.8|9353.3|9351.8|9353.5|9352|9352.7|9351.2|281
1648494900000|2022-03-28 19:15:00|9353.2|9351.7|9355.2|9353.7|9355.6|9354.1|9353|9351.5|424
1648495200000|2022-03-28 19:20:00|9355.3|9353.8|9357.1|9354.7|9357.6|9355.6|9354.8|9353.3|353
1648495500000|2022-03-28 19:25:00|9357.2|9354.8|9356.9|9355.4|9359.3|9357|9356.5|9354.8|409
1648495800000|2022-03-28 19:30:00|9357|9355.5|9358|9356.5|9359|9357.1|9356.4|9354.5|401
1648496100000|2022-03-28 19:35:00|9358.1|9356.6|9360.8|9359.3|9361.3|9359.3|9357.8|9356.3|336
1648496400000|2022-03-28 19:40:00|9360.7|9359.2|9358.9|9357.4|9361.4|9359.9|9358.8|9357.3|363
1648496700000|2022-03-28 19:45:00|9358.8|9357.3|9356.2|9354.7|9360.6|9358.7|9355.2|9353.6|480
1648497000000|2022-03-28 19:50:00|9356.1|9354.6|9352.8|9350.4|9356.1|9354.6|9351.2|9349.6|630
1648497300000|2022-03-28 19:55:00|9352.2|9350.7|9350.7|9349.2|9353.1|9351.6|9350.2|9348.7|561
1648497600000|2022-03-28 20:00:00|9350.6|9349.1|9352.5|9351|9353.3|9351.3|9350.6|9349.1|366
1648497900000|2022-03-28 20:05:00|9352.6|9351.1|9352.8|9351.3|9353.4|9351.9|9352.4|9350.7|146
1648498200000|2022-03-28 20:10:00|9352.7|9351.2|9353.4|9351|9353.4|9351.3|9351.9|9350.1|172
1648498500000|2022-03-28 20:15:00|9353.3|9350.9|9351.9|9350.4|9353.5|9351.6|9351.9|9349.9|104
1648498800000|2022-03-28 20:20:00|9352|9350.5|9350.6|9349.1|9352.3|9350.8|9350.2|9348.1|149
1648499100000|2022-03-28 20:25:00|9350.5|9349|9352.4|9350|9353.6|9351.2|9350.2|9348.1|227
1648499400000|2022-03-28 20:30:00|9352.5|9350.1|9352.5|9350.1|9352.7|9350.6|9351.6|9349.7|110
1648499700000|2022-03-28 20:35:00|9352.6|9350.2|9352.1|9349.7|9352.6|9350.7|9351.8|9349.5|82
1648500000000|2022-03-28 20:40:00|9351.9|9349.5|9348.8|9346.4|9352.6|9350.6|9348.7|9346.3|136
1648500300000|2022-03-28 20:45:00|9348.7|9346.3|9348.8|9346.4|9349.2|9347.1|9348.2|9346|129
1648500600000|2022-03-28 20:50:00|9348.9|9346.5|9348.7|9346.3|9349|9346.8|9347.5|9345.7|110
1648500900000|2022-03-28 20:55:00|9348.9|9346.5|9346.8|9341.8|9349.4|9346.5|9346.4|9341.5|445
1648501200000|2022-03-28 21:00:00|9346.2|9341.2|9342.2|9337.2|9346.4|9341.4|9342.1|9337.1|83
1648501500000|2022-03-28 21:05:00|9342.3|9337.3|9345.7|9340.7|9346.1|9341.6|9341.8|9336.8|54
1648501800000|2022-03-28 21:10:00|9345.6|9340.6|9345.8|9340.8|9346.1|9341.8|9344.9|9339.9|74
1648502100000|2022-03-28 21:15:00|9346|9341|9346|9341|9346.1|9341.1|9345.3|9340.3|55
1648502400000|2022-03-28 21:20:00|9345.5|9340.5|9345.5|9340.5|9346|9341|9345.3|9340.3|68
1648502700000|2022-03-28 21:25:00|9345.4|9340.4|9345.9|9340.9|9346.5|9341.5|9345.2|9340.2|79
1648503000000|2022-03-28 21:30:00|9346.1|9341.1|9351.3|9346.3|9353.6|9348.6|9346.1|9341.1|211
1648503300000|2022-03-28 21:35:00|9351.5|9346.5|9347.6|9342.6|9352.5|9347.5|9346.9|9341.9|163
1648503600000|2022-03-28 21:40:00|9347.3|9342.3|9347.8|9342.8|9348.3|9343.3|9346.9|9341.9|88
1648503900000|2022-03-28 21:45:00|9348|9343|9347.7|9342.7|9348.2|9343.2|9347.2|9342.2|100
1648504200000|2022-03-28 21:50:00|9347.6|9342.6|9347.4|9342.4|9348.1|9343.1|9346.9|9341.9|75
1648504500000|2022-03-28 21:55:00|9347.3|9342.3|9347.9|9342.9|9348.1|9343.1|9346.7|9341.7|78
1648504800000|2022-03-28 22:00:00|9348|9343|9345.1|9341.8|9349.3|9344.3|9344.4|9340|252
1648505100000|2022-03-28 22:05:00|9345.6|9341.1|9345.8|9342.3|9345.8|9342.6|9343.9|9340.2|202
1648505400000|2022-03-28 22:10:00|9345.7|9342.4|9346.4|9343.9|9347|9344|9345.5|9342.2|183
1648505700000|2022-03-28 22:15:00|9346.5|9343.7|9347.6|9344.7|9348.2|9345.5|9346.1|9343|220
1648506000000|2022-03-28 22:20:00|9347.4|9344.9|9347.1|9344.4|9347.6|9345.1|9346.6|9344|88
1648506300000|2022-03-28 22:25:00|9347|9344.6|9346.1|9343.4|9347.3|9345.3|9345.6|9342.9|157
1648506600000|2022-03-28 22:30:00|9346|9343.5|9347.5|9345.1|9348|9345.4|9345.3|9342.4|188
1648506900000|2022-03-28 22:35:00|9347.4|9344.8|9346.7|9343.9|9347.7|9344.8|9345.9|9342.7|153
1648507200000|2022-03-28 22:40:00|9346.6|9344.2|9347.9|9344.4|9348|9345.2|9346.4|9343.6|198
1648507500000|2022-03-28 22:45:00|9347.4|9345|9348|9345.5|9348.8|9345.6|9346.1|9343|237
1648507800000|2022-03-28 22:50:00|9348.3|9345.4|9349.6|9347.2|9350|9347.4|9347.4|9344.7|194
1648508100000|2022-03-28 22:55:00|9349.8|9347.1|9349.9|9347.5|9350.8|9347.8|9349.4|9346.6|181
1648508400000|2022-03-28 23:00:00|9349.3|9347.8|9345.9|9343.5|9349.7|9347.8|9345.1|9343|161
1648508700000|2022-03-28 23:05:00|9345.6|9343.2|9345.8|9343.4|9345.9|9343.9|9344.7|9342.6|109
1648509000000|2022-03-28 23:10:00|9345.7|9343.3|9341.4|9339|9346.3|9344.1|9340.8|9338.4|208
1648509300000|2022-03-28 23:15:00|9341.3|9338.9|9341|9338.6|9342.1|9340.4|9340.2|9338.2|214
1648509600000|2022-03-28 23:20:00|9340.9|9338.5|9340.8|9339.3|9342.3|9340.3|9340.4|9338.4|143
1648509900000|2022-03-28 23:25:00|9340.7|9339.2|9339.8|9337.4|9342.3|9339.9|9339.3|9337.3|138
1648510200000|2022-03-28 23:30:00|9339.9|9337.5|9340.3|9338.8|9341.2|9339.2|9339.7|9337.3|179
1648510500000|2022-03-28 23:35:00|9340.2|9338.7|9341|9339.5|9342|9339.9|9340.2|9338.2|170
1648510800000|2022-03-28 23:40:00|9341.1|9339.6|9341.2|9338.8|9342|9340|9339.5|9337.5|165
1648511100000|2022-03-28 23:45:00|9341.3|9338.9|9337.4|9335|9341.4|9339.4|9337.1|9334.7|170
1648511400000|2022-03-28 23:50:00|9337.5|9335.1|9336.2|9334.7|9338.4|9336.3|9336|9334|253
1648511700000|2022-03-28 23:55:00|9336.3|9334.8|9336.1|9334.6|9338.5|9336.6|9335.9|9334|226
1648512000000|2022-03-29 00:00:00|9336|9334.5|9339.3|9337.8|9341.2|9339.3|9335|9333.1|511
1648512300000|2022-03-29 00:05:00|9339.2|9337.7|9342.7|9340.3|9343.3|9341|9339.1|9337.1|341
1648512600000|2022-03-29 00:10:00|9342.6|9340.2|9337|9334.6|9343.2|9341.1|9336.2|9334.1|550
1648512900000|2022-03-29 00:15:00|9337.3|9334.9|9335.5|9333.1|9338.1|9336|9334.6|9332.2|686
1648513200000|2022-03-29 00:20:00|9335.4|9333|9336.8|9334.4|9338.7|9336.5|9333.6|9331.2|643
1648513500000|2022-03-29 00:25:00|9336.9|9334.5|9337.5|9336|9340|9337.7|9336.3|9334.4|500
1648513800000|2022-03-29 00:30:00|9337.6|9336.1|9338.2|9336.7|9339.2|9337.2|9336.3|9334.2|534
1648514100000|2022-03-29 00:35:00|9338.4|9336.9|9339.5|9338|9340.4|9338.2|9337.3|9335.5|478
1648514400000|2022-03-29 00:40:00|9339.7|9338.2|9341.7|9339.3|9343|9340.9|9339.6|9337.6|496
1648514700000|2022-03-29 00:45:00|9341.6|9339.2|9344.6|9342.2|9345.4|9343.5|9340.1|9338.3|429
1648515000000|2022-03-29 00:50:00|9344.4|9342|9356.9|9354.5|9356.9|9354.5|9343.1|9340.8|933
1648515300000|2022-03-29 00:55:00|9357|9354.6|9351.8|9349.4|9357.9|9355.3|9350.9|9348.7|841
1648515600000|2022-03-29 01:00:00|9351.9|9349.5|9345.1|9342.7|9352.3|9349.9|9344.5|9342|801
1648515900000|2022-03-29 01:05:00|9345|9342.6|9346.2|9343.8|9346.7|9344.3|9343.1|9340.4|577
1648516200000|2022-03-29 01:10:00|9346.1|9343.7|9343.1|9340.7|9346.5|9344|9341.8|9339|826
1648516500000|2022-03-29 01:15:00|9342.9|9340.5|9343.2|9340.8|9343.8|9341.4|9340.6|9338.2|489
1648516800000|2022-03-29 01:20:00|9343.1|9340.7|9339.8|9338.3|9343.8|9341.4|9339.8|9337.8|460
1648517100000|2022-03-29 01:25:00|9339.7|9338.2|9338.3|9335.9|9339.8|9338.3|9336|9333.6|545
1648517400000|2022-03-29 01:30:00|9338.5|9336.1|9335.3|9332.9|9339.3|9336.9|9334.6|9332.6|401
1648517700000|2022-03-29 01:35:00|9335.4|9333|9335.1|9332.7|9338.2|9335.8|9334.4|9332.4|398
1648518000000|2022-03-29 01:40:00|9335|9332.6|9328.4|9326|9335.3|9333.3|9327.5|9325.1|632
1648518300000|2022-03-29 01:45:00|9328.5|9326.1|9332.2|9329.8|9334.5|9331.5|9328.2|9325.8|376
1648518600000|2022-03-29 01:50:00|9332|9329.6|9338.5|9336.1|9338.8|9336.5|9330.1|9327.5|382
1648518900000|2022-03-29 01:55:00|9338.2|9335.8|9335|9332.6|9338.5|9336.1|9333.6|9331.7|303
1648519200000|2022-03-29 02:00:00|9335.1|9332.7|9336.3|9333.9|9337.3|9334.9|9334.7|9332.3|256
1648519500000|2022-03-29 02:05:00|9336.2|9333.8|9335.5|9333.1|9336.7|9334.3|9334.9|9332.9|272
1648519800000|2022-03-29 02:10:00|9335.6|9333.2|9337.4|9335|9338.7|9336.1|9335.1|9333.1|315
1648520100000|2022-03-29 02:15:00|9337.5|9335.1|9335.6|9333.2|9338.2|9335.8|9335.5|9333.1|278
1648520400000|2022-03-29 02:20:00|9335.7|9333.3|9337.1|9334.7|9338.9|9336.5|9335.6|9333.2|350
1648520700000|2022-03-29 02:25:00|9337|9334.6|9335.5|9333.1|9337.1|9335|9334.6|9332.2|377
1648521000000|2022-03-29 02:30:00|9335.4|9333|9337.4|9335|9337.5|9335.1|9335.2|9332.8|255
1648521300000|2022-03-29 02:35:00|9337.5|9335.1|9332.7|9330.3|9338.1|9335.7|9331.5|9329.4|435
1648521600000|2022-03-29 02:40:00|9332.5|9330.1|9331.8|9330.3|9332.9|9330.7|9329.9|9328|403
1648521900000|2022-03-29 02:45:00|9332.4|9330|9334.3|9331.9|9334.8|9332.9|9331.3|9329.6|271
1648522200000|2022-03-29 02:50:00|9334.2|9331.8|9330.8|9328.4|9334.9|9333|9329.4|9327|554
1648522500000|2022-03-29 02:55:00|9330.7|9328.3|9331.1|9329.6|9332.3|9329.9|9329.2|9326.9|514
1648522800000|2022-03-29 03:00:00|9331.6|9329.2|9329.4|9327|9331.6|9329.6|9328|9325.8|478
1648523100000|2022-03-29 03:05:00|9329.2|9326.8|9330.2|9328.7|9331.1|9329.1|9329.2|9326.8|276
1648523400000|2022-03-29 03:10:00|9330.3|9328.8|9330|9328.5|9330.9|9328.9|9328|9326|312
1648523700000|2022-03-29 03:15:00|9329.9|9328.4|9331.9|9329.5|9332.9|9330.6|9329.9|9328|245
1648524000000|2022-03-29 03:20:00|9331.4|9329.9|9331.7|9330.2|9333|9331.2|9331.3|9329.4|190
1648524300000|2022-03-29 03:25:00|9332|9330.5|9332.9|9331.4|9333.8|9332|9331.8|9330.1|186
1648524600000|2022-03-29 03:30:00|9333|9331.5|9331|9328.6|9333.6|9331.7|9330.3|9328.1|420
1648524900000|2022-03-29 03:35:00|9331.1|9328.7|9334|9331.6|9334.1|9332|9330.2|9328|340
1648525200000|2022-03-29 03:40:00|9334.1|9331.7|9336.6|9334.2|9337.7|9336.2|9333.7|9331.5|280
1648525500000|2022-03-29 03:45:00|9336.7|9334.3|9333.6|9332.1|9337|9335|9333.5|9331.4|250
1648525800000|2022-03-29 03:50:00|9333.5|9332|9333.5|9331.1|9334|9332.1|9330.7|9328.8|442
1648526100000|2022-03-29 03:55:00|9333.4|9331|9328.9|9326.5|9334.2|9332.2|9327.4|9325.5|507
1648526400000|2022-03-29 04:00:00|9329|9326.6|9330.3|9328.8|9330.8|9329|9328.6|9326.6|358
1648526700000|2022-03-29 04:05:00|9330.2|9328.7|9330.3|9328.8|9330.8|9329|9329.1|9327.3|229
1648527000000|2022-03-29 04:10:00|9330.4|9328.9|9331.8|9330.3|9333.2|9331.5|9330.3|9328.4|330
1648527300000|2022-03-29 04:15:00|9331.7|9330.2|9332.7|9331.2|9333.8|9331.7|9330.8|9329.1|340
1648527600000|2022-03-29 04:20:00|9333.1|9330.7|9334.4|9332|9334.9|9333|9332.4|9330.6|262
1648527900000|2022-03-29 04:25:00|9333.7|9332.2|9334.4|9332.9|9335|9333|9331.2|9328.9|311
1648528200000|2022-03-29 04:30:00|9334.2|9332.7|9334.2|9332.7|9335.7|9334|9333|9331.2|251
1648528500000|2022-03-29 04:35:00|9334.3|9332.8|9336.5|9335|9336.7|9335.2|9332.9|9331.1|321
1648528800000|2022-03-29 04:40:00|9336.4|9334.9|9335|9333.5|9336.7|9335.1|9335|9333.2|269
1648529100000|2022-03-29 04:45:00|9335.1|9333.6|9334.1|9332.6|9337.4|9335.5|9334.1|9332.3|204
1648529400000|2022-03-29 04:50:00|9334.6|9332.2|9335|9333.5|9336.4|9334.4|9334|9332.1|292
1648529700000|2022-03-29 04:55:00|9335.5|9333.1|9339.6|9338.1|9340.3|9338.2|9334.9|9333|262
1648530000000|2022-03-29 05:00:00|9339.5|9338|9339.8|9337.4|9343.5|9341.4|9339|9337.2|474
1648530300000|2022-03-29 05:05:00|9339.9|9337.5|9339.1|9336.7|9340.9|9338.9|9338.1|9335.9|309
1648530600000|2022-03-29 05:10:00|9339.2|9336.8|9343.2|9341.7|9344|9342|9338.5|9336.4|390
1648530900000|2022-03-29 05:15:00|9343.1|9341.6|9342.1|9340.6|9343.2|9341.7|9340.4|9338.9|363
1648531200000|2022-03-29 05:20:00|9342.2|9340.7|9340.8|9339.3|9343.6|9342.1|9340.7|9338.8|464
1648531500000|2022-03-29 05:25:00|9340.9|9339.4|9338.7|9337.2|9340.9|9339.4|9338.7|9336.7|418
1648531800000|2022-03-29 05:30:00|9338.8|9337.3|9339.5|9338|9340.4|9338.5|9336.8|9334.9|378
1648532100000|2022-03-29 05:35:00|9339.6|9337.2|9344.1|9341.7|9344.9|9342.6|9339|9337.2|383
1648532400000|2022-03-29 05:40:00|9344.2|9341.8|9344.3|9341.9|9344.4|9342.2|9342.6|9340.7|262
1648532700000|2022-03-29 05:45:00|9344.2|9341.8|9344.2|9341.8|9344.5|9342.6|9342.9|9341.2|253
1648533000000|2022-03-29 05:50:00|9344.1|9341.7|9340.7|9338.3|9344.4|9342|9340.5|9338.2|263
1648533300000|2022-03-29 05:55:00|9340.8|9338.4|9339.7|9337.3|9340.9|9338.9|9338.3|9335.9|351
1648533600000|2022-03-29 06:00:00|9339.5|9337.1|9338.4|9336.9|9339.5|9337.6|9334.8|9332.4|556
1648533900000|2022-03-29 06:05:00|9338.5|9337|9336.6|9334.2|9339.8|9337.8|9336.2|9334.1|403
1648534200000|2022-03-29 06:10:00|9336.7|9334.3|9334.7|9332.3|9336.7|9334.8|9333.8|9331.9|408
1648534500000|2022-03-29 06:15:00|9334.6|9332.2|9331.6|9330.1|9334.7|9332.5|9331.1|9329.3|338
1648534800000|2022-03-29 06:20:00|9331.7|9330.2|9331.4|9329.9|9334.6|9332.7|9330.5|9328.8|344
1648535100000|2022-03-29 06:25:00|9331.5|9330|9331|9329.5|9332.1|9330.1|9329.7|9327.7|297
1648535400000|2022-03-29 06:30:00|9330.9|9329.4|9336|9333.6|9341.1|9338.7|9330.9|9329.4|642
1648535700000|2022-03-29 06:35:00|9334.9|9333.4|9335.4|9333|9336.8|9334.4|9333.4|9331|485
1648536000000|2022-03-29 06:40:00|9335|9333.5|9333.4|9331.9|9337.7|9335.3|9333.4|9331.4|507
1648536300000|2022-03-29 06:45:00|9333.2|9331.7|9332.6|9331.1|9334.2|9332.1|9330.7|9328.8|578
1648536600000|2022-03-29 06:50:00|9332.7|9331.2|9332.8|9331.3|9333.8|9332.3|9331|9329|499
1648536900000|2022-03-29 06:55:00|9333|9331.5|9339.4|9337|9339.8|9337.7|9332.9|9330.8|443
1648537200000|2022-03-29 07:00:00|9338.9|9337.4|9342.8|9340.4|9342.9|9340.5|9337|9335|801
1648537500000|2022-03-29 07:05:00|9342.9|9340.5|9344|9341.6|9345.6|9343.2|9342.3|9340.5|805
1648537800000|2022-03-29 07:10:00|9343.6|9342.1|9344.5|9342.1|9345|9343|9340.9|9339.2|631
1648538100000|2022-03-29 07:15:00|9344.6|9342.2|9349.6|9347.2|9349.8|9347.7|9341.4|9339.7|639
1648538400000|2022-03-29 07:20:00|9349.7|9347.3|9347|9345.5|9351.7|9349.7|9345.9|9344.4|589
1648538700000|2022-03-29 07:25:00|9347.2|9344.8|9346.8|9344.4|9349.5|9347.5|9344.9|9342.5|730
1648539000000|2022-03-29 07:30:00|9346.9|9344.5|9352.6|9350.2|9352.8|9350.8|9344.2|9342.3|784
1648539300000|2022-03-29 07:35:00|9352.7|9350.3|9356.2|9353.8|9357.5|9355.1|9350.6|9348.4|590
1648539600000|2022-03-29 07:40:00|9356.3|9353.9|9352.1|9349.7|9358.2|9355.8|9351.3|9349.2|512
1648539900000|2022-03-29 07:45:00|9351.5|9350|9352.5|9350.1|9353|9351.1|9350.7|9348.6|525
1648540200000|2022-03-29 07:50:00|9352.4|9350|9353.7|9351.3|9356.4|9354|9352|9350|539
1648540500000|2022-03-29 07:55:00|9353.8|9351.4|9356.2|9353.8|9357.5|9355.5|9353.6|9351.4|496
1648540800000|2022-03-29 08:00:00|9356.1|9353.7|9354.2|9351.8|9356.3|9354.4|9351.7|9349.3|538
1648541100000|2022-03-29 08:05:00|9353.7|9352.2|9354|9351.6|9356.1|9354.6|9353|9351.5|359
1648541400000|2022-03-29 08:10:00|9354.2|9351.8|9355.1|9353.6|9357|9354.7|9353|9351|525
1648541700000|2022-03-29 08:15:00|9355.2|9353.7|9357.9|9356.4|9359.4|9357.6|9355.1|9353.6|543
1648542000000|2022-03-29 08:20:00|9357.8|9356.3|9359.5|9358|9360|9358.1|9355.5|9353.5|524
1648542300000|2022-03-29 08:25:00|9359.6|9358.1|9360.1|9357.7|9361.7|9359.8|9359.3|9357.4|455
1648542600000|2022-03-29 08:30:00|9360|9357.6|9360.3|9358.8|9361.6|9359.8|9359.3|9357.5|426
1648542900000|2022-03-29 08:35:00|9360.4|9358.9|9362.7|9361.2|9363.1|9361.3|9359.3|9357.3|513
1648543200000|2022-03-29 08:40:00|9362.6|9361.1|9364.7|9362.3|9367.1|9365|9361.7|9359.8|640
1648543500000|2022-03-29 08:45:00|9364.5|9362.1|9365.4|9363.9|9367|9365.2|9362|9360.4|396
1648543800000|2022-03-29 08:50:00|9365.6|9364.1|9373|9371.5|9374.7|9372.3|9365.3|9363.4|574
1648544100000|2022-03-29 08:55:00|9373.1|9371.6|9369.9|9368.4|9375|9373|9369.1|9367.3|606
1648544400000|2022-03-29 09:00:00|9369.8|9368.3|9374.6|9373.1|9375.2|9373.3|9369.8|9368.2|490
1648544700000|2022-03-29 09:05:00|9374.7|9373.2|9368.6|9366.2|9374.8|9373.3|9362.5|9359.6|984
1648545000000|2022-03-29 09:10:00|9368.1|9366.6|9365.2|9362.8|9368.6|9367.1|9364.9|9362.5|828
1648545300000|2022-03-29 09:15:00|9365.1|9362.7|9362|9359.6|9366.6|9364.8|9360.8|9358.4|872
1648545600000|2022-03-29 09:20:00|9361.9|9359.5|9364.6|9363.1|9366.1|9364|9361.5|9359.1|646
1648545900000|2022-03-29 09:25:00|9364.4|9362.9|9365|9363.5|9368.1|9366.6|9364.3|9362.8|516
1648546200000|2022-03-29 09:30:00|9365.1|9363.6|9362.1|9360.6|9366|9364|9361.5|9359.6|535
1648546500000|2022-03-29 09:35:00|9362|9360.5|9364.1|9362.6|9364.5|9362.8|9361.8|9359.9|385
1648546800000|2022-03-29 09:40:00|9364|9362.5|9360.3|9358.8|9364.2|9362.6|9360.2|9358.7|422
1648547100000|2022-03-29 09:45:00|9360.4|9358.9|9354.9|9352.5|9360.4|9358.9|9353.1|9351.2|640
1648547400000|2022-03-29 09:50:00|9354.5|9353|9351.9|9350.4|9355.7|9353.9|9351.6|9350.1|535
1648547700000|2022-03-29 09:55:00|9351.8|9350.3|9362.8|9361.3|9364.8|9362.4|9351.7|9350.2|663
1648548000000|2022-03-29 10:00:00|9362.7|9361.2|9361.2|9359.7|9363.4|9361.5|9360.5|9358.3|710
1648548300000|2022-03-29 10:05:00|9361.3|9359.8|9362.6|9361.1|9364.8|9362.6|9360.4|9358.6|532
1648548600000|2022-03-29 10:10:00|9362.7|9361.2|9363|9361.5|9364.9|9363|9361.8|9360|532
1648548900000|2022-03-29 10:15:00|9362.9|9361.4|9362.1|9359.7|9364.3|9362.5|9360.3|9358.5|497
1648549200000|2022-03-29 10:20:00|9362.2|9359.8|9354|9352.5|9362.2|9360.2|9353.9|9352|521
1648549500000|2022-03-29 10:25:00|9353.9|9352.4|9358.8|9357.3|9359.7|9357.5|9352.5|9350.7|685
1648549800000|2022-03-29 10:30:00|9359|9357.5|9358.6|9356.2|9361.2|9359.3|9357|9355|604
1648550100000|2022-03-29 10:35:00|9358.4|9356|9359.5|9357.1|9361.6|9359.6|9358|9356|461
1648550400000|2022-03-29 10:40:00|9359.3|9356.9|9360.7|9359.2|9362.7|9360.3|9358.6|9356.6|407
1648550700000|2022-03-29 10:45:00|9360.8|9359.3|9359.8|9358.3|9361.7|9359.7|9358.5|9356.7|347
1648551000000|2022-03-29 10:50:00|9359.7|9358.2|9357.4|9355.9|9360.3|9358.4|9356.3|9354.5|439
1648551300000|2022-03-29 10:55:00|9357.9|9355.5|9358.9|9357.4|9361.7|9359.8|9355.9|9354.3|499
1648551600000|2022-03-29 11:00:00|9359|9357.5|9360.3|9358.8|9363.7|9362.2|9358.9|9356.9|398
1648551900000|2022-03-29 11:05:00|9360.2|9358.7|9361.3|9359.8|9362|9360.5|9359.4|9357.9|364
1648552200000|2022-03-29 11:10:00|9361.4|9359.9|9361.2|9358.8|9363.4|9361.2|9359.7|9357.6|558
1648552500000|2022-03-29 11:15:00|9361.1|9358.7|9359.7|9358.2|9361.5|9359.7|9358.1|9355.8|421
1648552800000|2022-03-29 11:20:00|9359.6|9358.1|9361.8|9360.3|9362.5|9360.9|9358.8|9357.3|447
1648553100000|2022-03-29 11:25:00|9361.9|9360.4|9361.6|9360.1|9363.3|9361.6|9360.9|9359.4|449
1648553400000|2022-03-29 11:30:00|9361.7|9360.2|9362.6|9360.2|9362.6|9360.7|9358.7|9357.2|569
1648553700000|2022-03-29 11:35:00|9362.1|9360.6|9362.5|9361|9365.3|9363.5|9361.2|9359.2|716
1648554000000|2022-03-29 11:40:00|9362.6|9361.1|9359.2|9356.8|9362.7|9361.2|9357.3|9354.9|1147
1648554300000|2022-03-29 11:45:00|9359.4|9357|9349.4|9347|9359.7|9357.6|9348.9|9346.5|1388
1648554600000|2022-03-29 11:50:00|9348.9|9347.4|9345.9|9343.5|9352.4|9350.2|9344|9341.7|1104
1648554900000|2022-03-29 11:55:00|9346|9343.6|9348.3|9345.7|9350.1|9347.8|9345.2|9343.5|1034
1648555200000|2022-03-29 12:00:00|9348.4|9345.4|9347|9344.6|9349|9346.6|9344.5|9342.5|1076
1648555500000|2022-03-29 12:05:00|9347.1|9344.7|9353|9350.6|9353.2|9351|9344.1|9341.8|1105
1648555800000|2022-03-29 12:10:00|9352.8|9350.4|9349.6|9347.2|9356.6|9354.2|9347.4|9345.3|898
1648556100000|2022-03-29 12:15:00|9349.5|9347.1|9347.7|9345.3|9351.3|9348.9|9343.9|9341.5|966
1648556400000|2022-03-29 12:20:00|9348|9345.6|9344.3|9341.9|9349.9|9347.9|9341.9|9339.5|1082
1648556700000|2022-03-29 12:25:00|9344.1|9341.7|9344.1|9341.7|9345.4|9343.4|9340.1|9337.7|966
1648557000000|2022-03-29 12:30:00|9344|9341.6|9340.8|9338.4|9347.3|9344.9|9340|9337.8|1194
1648557300000|2022-03-29 12:35:00|9340.9|9338.5|9328.4|9326|9341.5|9339.5|9328.3|9325.9|1215
1648557600000|2022-03-29 12:40:00|9328.5|9326.1|9328.7|9326.3|9332.1|9329.7|9326.7|9324.3|1288
1648557900000|2022-03-29 12:45:00|9328.2|9326.7|9326|9323.6|9328.9|9326.8|9323.8|9321.6|1033
1648558200000|2022-03-29 12:50:00|9326.1|9323.7|9329.3|9326.9|9329.6|9327.2|9322.9|9320.5|979
1648558500000|2022-03-29 12:55:00|9328.4|9326.7|9329.5|9327.1|9331.2|9328.6|9321.9|9319.5|921
1648558800000|2022-03-29 13:00:00|9328.9|9327.4|9329.9|9327.5|9332.4|9330|9326.4|9324|967
1648559100000|2022-03-29 13:05:00|9330|9327.6|9331.8|9329.4|9333.5|9331.1|9328.6|9326.2|753
1648559400000|2022-03-29 13:10:00|9331.9|9329.5|9327.9|9325.5|9331.9|9329.5|9326.7|9324.7|827
1648559700000|2022-03-29 13:15:00|9327.8|9325.4|9327|9324.6|9328.7|9326.3|9325.2|9323.5|939
1648560000000|2022-03-29 13:20:00|9326.9|9324.5|9324.7|9322.3|9327.5|9325.1|9323.9|9321.5|1082
1648560300000|2022-03-29 13:25:00|9324.8|9322.4|9326.5|9324.1|9328.9|9326.6|9321.2|9318.8|963
1648560600000|2022-03-29 13:30:00|9326.4|9324|9319.9|9317.5|9326.4|9324.3|9318.3|9315.9|725
1648560900000|2022-03-29 13:35:00|9319.8|9317.4|9320.7|9318.3|9323.4|9321|9317|9314.6|748
1648561200000|2022-03-29 13:40:00|9320.8|9318.4|9321.9|9319.5|9323.1|9320.7|9318|9315.6|644
1648561500000|2022-03-29 13:45:00|9321.7|9320.2|9318.6|9316.2|9325.6|9323.2|9317.8|9315.9|601
1648561800000|2022-03-29 13:50:00|9318.7|9316.3|9309.1|9306.7|9318.9|9317|9308.4|9306|700
1648562100000|2022-03-29 13:55:00|9309.3|9306.9|9307.6|9304.4|9310.2|9307.8|9304.4|9302.2|661
1648562400000|2022-03-29 14:00:00|9307.7|9304.2|9309.5|9308|9311.2|9308.8|9301.3|9299.2|811
1648562700000|2022-03-29 14:05:00|9309.3|9307.8|9309.3|9307.8|9310.6|9308.2|9304.9|9302.5|785
1648563000000|2022-03-29 14:10:00|9309.8|9307.4|9312|9309.6|9313.6|9311.4|9305.4|9303.3|771
1648563300000|2022-03-29 14:15:00|9311.4|9309|9313.5|9311.1|9313.5|9311.1|9308.7|9306.5|698
1648563600000|2022-03-29 14:20:00|9313.4|9311|9313.5|9311.1|9318.1|9315.7|9311.7|9309.3|609
1648563900000|2022-03-29 14:25:00|9313.6|9311.2|9316.1|9313.7|9316.9|9314.9|9312.2|9309.8|590
1648564200000|2022-03-29 14:30:00|9316.2|9313.8|9313|9310.6|9316.6|9314.3|9309.9|9307.5|672
1648564500000|2022-03-29 14:35:00|9313.1|9310.7|9309.7|9307.3|9313.7|9311.3|9307.7|9305.3|825
1648564800000|2022-03-29 14:40:00|9309.8|9307.4|9319.2|9316.8|9320.4|9317.9|9308|9305.8|1268
1648565100000|2022-03-29 14:45:00|9319.4|9317|9313.9|9311.5|9319.5|9317.1|9313.6|9311.4|1123
1648565400000|2022-03-29 14:50:00|9314|9311.6|9322|9319.6|9324.2|9321.8|9313.9|9311.5|1106
1648565700000|2022-03-29 14:55:00|9322.2|9319.8|9317.5|9315.1|9322.2|9319.8|9313|9310.7|1272
1648566000000|2022-03-29 15:00:00|9317.8|9315.4|9314|9311.6|9317.9|9315.9|9312.7|9310.3|903
1648566300000|2022-03-29 15:05:00|9313.9|9311.5|9309.1|9306.7|9314.5|9312.1|9307.6|9305.4|961
1648566600000|2022-03-29 15:10:00|9308.9|9306.5|9304.2|9301.8|9309.3|9306.9|9302.3|9300.2|858
1648566900000|2022-03-29 15:15:00|9304.3|9301.9|9311.8|9309.4|9312.1|9309.9|9303.9|9301.6|611
1648567200000|2022-03-29 15:20:00|9311.7|9309.3|9314.7|9312.3|9317|9314.6|9309.7|9307.8|566
1648567500000|2022-03-29 15:25:00|9314.6|9312.2|9311.9|9309.5|9315.8|9313.6|9310.1|9307.7|620
1648567800000|2022-03-29 15:30:00|9311.7|9309.3|9306.4|9304|9312.5|9310.1|9306.1|9303.8|549
1648568100000|2022-03-29 15:35:00|9306.3|9303.9|9308.6|9306.2|9308.7|9306.3|9304.3|9301.9|529
1648568400000|2022-03-29 15:40:00|9308.5|9306.1|9304|9301.6|9309.2|9307|9303.6|9301.2|573
1648568700000|2022-03-29 15:45:00|9304.1|9301.7|9302.7|9300.3|9305.1|9302.8|9301.1|9298.9|806
1648569000000|2022-03-29 15:50:00|9302.8|9300.4|9302.9|9300.5|9303.7|9301.4|9301.1|9298.9|446
1648569300000|2022-03-29 15:55:00|9302.8|9300.4|9303|9300.6|9304.1|9301.7|9299|9296.6|502
1648569600000|2022-03-29 16:00:00|9302.9|9300.5|9306.8|9304.4|9307.3|9304.9|9302.9|9300.5|808
1648569900000|2022-03-29 16:05:00|9306.9|9304.5|9309.7|9308.2|9310.3|9308.5|9306|9303.6|582
1648570200000|2022-03-29 16:10:00|9309.6|9308.1|9312.4|9310.9|9313|9311.5|9309.4|9307.9|539
1648570500000|2022-03-29 16:15:00|9312.3|9310.8|9313.9|9312.4|9315|9313.4|9311.2|9309.4|470
1648570800000|2022-03-29 16:20:00|9313.8|9312.3|9313.1|9311.6|9316.1|9314.2|9313|9311.5|372
1648571100000|2022-03-29 16:25:00|9313.2|9311.7|9316.7|9314.3|9317.3|9315|9312.6|9311.1|455
1648571400000|2022-03-29 16:30:00|9316.8|9314.4|9315.3|9313.8|9317.3|9315.3|9314.4|9312.6|489
1648571700000|2022-03-29 16:35:00|9315.4|9313.9|9315.6|9314.1|9316.5|9314.7|9313.5|9312|479
1648572000000|2022-03-29 16:40:00|9315.5|9314|9317.5|9316|9317.9|9316.4|9314.6|9313.1|453
1648572300000|2022-03-29 16:45:00|9317.4|9315.9|9319.9|9318.4|9320.5|9319|9317.3|9315.8|310
1648572600000|2022-03-29 16:50:00|9320.2|9318.7|9323|9321.5|9323.5|9321.6|9319.3|9317.8|351
1648572900000|2022-03-29 16:55:00|9322.9|9321.4|9322.7|9321.2|9325.3|9323.8|9321.6|9319.5|438
1648573200000|2022-03-29 17:00:00|9322.9|9321.4|9325.6|9323.2|9327.1|9325|9322.4|9320.8|647
1648573500000|2022-03-29 17:05:00|9325.7|9323.3|9323.4|9321|9327.7|9325.9|9322.6|9320.9|520
1648573800000|2022-03-29 17:10:00|9323.5|9321.1|9323.3|9321.8|9323.9|9321.9|9321.8|9319.8|398
1648574100000|2022-03-29 17:15:00|9323.4|9321.9|9324.1|9321.7|9325.5|9323.5|9322.5|9321|373
1648574400000|2022-03-29 17:20:00|9324|9321.6|9324.7|9322.3|9324.7|9322.5|9322.3|9320.4|329
1648574700000|2022-03-29 17:25:00|9324.6|9322.2|9326.6|9324.2|9326.9|9324.6|9323.8|9321.7|356
1648575000000|2022-03-29 17:30:00|9326.5|9324.1|9328.1|9325.7|9329.4|9327.7|9325.3|9323|363
1648575300000|2022-03-29 17:35:00|9328.2|9325.8|9325|9322.6|9328.5|9326.5|9324.5|9322.4|357
1648575600000|2022-03-29 17:40:00|9325.1|9322.7|9322.5|9321|9325.3|9323.4|9322.5|9320.6|381
1648575900000|2022-03-29 17:45:00|9323|9320.6|9321.3|9318.9|9324.3|9322.3|9320.8|9318.8|336
1648576200000|2022-03-29 17:50:00|9321.2|9318.8|9320.9|9319.4|9322.5|9320.6|9319.6|9317.8|272
1648576500000|2022-03-29 17:55:00|9320.8|9319.3|9320.9|9319.4|9322.7|9320.8|9320.7|9318.8|427
1648576800000|2022-03-29 18:00:00|9321|9319.5|9321.4|9319.9|9323.1|9321.6|9320.7|9318.7|477
1648577100000|2022-03-29 18:05:00|9321.3|9319.8|9317.4|9315.9|9322.4|9320.7|9317.2|9315.4|353
1648577400000|2022-03-29 18:10:00|9317.5|9316|9319|9317.5|9319.9|9318.4|9317.2|9315.7|322
1648577700000|2022-03-29 18:15:00|9318.9|9317.4|9319.9|9318.4|9319.9|9318.4|9317.9|9316.3|245
1648578000000|2022-03-29 18:20:00|9319.8|9318.3|9320.8|9319.3|9321.8|9320.3|9319.3|9317.7|293
1648578300000|2022-03-29 18:25:00|9320.9|9319.4|9320.6|9319.1|9321.8|9320|9319.8|9318.3|253
1648578600000|2022-03-29 18:30:00|9320.4|9318.9|9314.5|9312.1|9320.4|9318.9|9313.7|9312|427
1648578900000|2022-03-29 18:35:00|9314.7|9312.3|9313|9310.6|9315.1|9312.7|9311|9308.6|521
1648579200000|2022-03-29 18:40:00|9313.1|9310.7|9312.1|9309.7|9314.9|9311.8|9311.3|9308.9|509
1648579500000|2022-03-29 18:45:00|9312|9309.6|9313.6|9311.2|9314.7|9312.3|9311.2|9309.1|401
1648579800000|2022-03-29 18:50:00|9313.7|9311.3|9312.5|9310.1|9313.8|9311.8|9310.7|9308.1|407
1648580100000|2022-03-29 18:55:00|9312.6|9310.2|9310.3|9308.8|9313.8|9311.4|9309.5|9307.5|423
1648580400000|2022-03-29 19:00:00|9310.5|9309|9310.6|9308.2|9312.3|9310.1|9310.2|9307.8|456
1648580700000|2022-03-29 19:05:00|9310.7|9308.3|9308.8|9307.3|9311.4|9309.4|9308.4|9306.4|353
1648581000000|2022-03-29 19:10:00|9308.5|9307|9309.2|9306.8|9310.5|9308.4|9308.5|9306.3|315
1648581300000|2022-03-29 19:15:00|9309.3|9306.9|9308.2|9306.7|9309.6|9307.9|9307.9|9305.7|335
1648581600000|2022-03-29 19:20:00|9308.3|9306.8|9309.4|9307|9310.1|9308.2|9307.1|9305.6|332
1648581900000|2022-03-29 19:25:00|9309.3|9306.9|9308.2|9305.8|9309.4|9307.5|9307.4|9305.3|289
1648582200000|2022-03-29 19:30:00|9308.1|9305.7|9308.7|9307.2|9309.7|9308.2|9307.2|9305.4|323
1648582500000|2022-03-29 19:35:00|9308.8|9307.3|9310.3|9307.9|9311.3|9309.8|9308.4|9306.8|379
1648582800000|2022-03-29 19:40:00|9310.2|9307.8|9308.5|9307|9310.2|9308|9308.2|9306.5|282
1648583100000|2022-03-29 19:45:00|9308.6|9307.1|9309.1|9307.6|9309.7|9308.2|9308.1|9306.1|258
1648583400000|2022-03-29 19:50:00|9309|9307.5|9308.2|9305.8|9309.1|9307.6|9307.3|9305.5|271
1648583700000|2022-03-29 19:55:00|9307.5|9306|9307.3|9305.8|9308.9|9306.8|9307.1|9305.2|312
1648584000000|2022-03-29 20:00:00|9307.4|9305.9|9309.3|9307.8|9309.9|9308.1|9307.4|9305.7|159
1648584300000|2022-03-29 20:05:00|9309.4|9307.9|9309.4|9307.9|9310.2|9308.3|9309.1|9307.1|142
1648584600000|2022-03-29 20:10:00|9309.3|9307.8|9309.7|9307.3|9310|9308.2|9309.2|9307.3|88
1648584900000|2022-03-29 20:15:00|9309.4|9307.9|9308.6|9307.1|9309.9|9308|9308.6|9306.7|96
1648585200000|2022-03-29 20:20:00|9308.7|9307.2|9308.4|9306.9|9309.1|9307.5|9308.4|9306.6|79
1648585500000|2022-03-29 20:25:00|9308.5|9307|9308.8|9306.4|9309.5|9307.4|9307.2|9305.2|156
1648585800000|2022-03-29 20:30:00|9308.9|9306.5|9309.1|9307.6|9309.9|9307.8|9308.8|9306.4|86
1648586100000|2022-03-29 20:35:00|9308.8|9307.3|9309.3|9306.9|9309.9|9307.9|9308.6|9306.4|74
1648586400000|2022-03-29 20:40:00|9308.8|9307.3|9309.2|9307.7|9309.4|9307.7|9308.5|9306.7|65
1648586700000|2022-03-29 20:45:00|9309|9307.5|9308.4|9306|9309.5|9307.8|9308.2|9305.8|94
1648587000000|2022-03-29 20:50:00|9308.6|9306.2|9308.8|9306.3|9309.4|9307.7|9308.1|9305.8|90
1648587300000|2022-03-29 20:55:00|9308.6|9306.2|9312.7|9307.7|9313.5|9308.5|9308.5|9306.1|220
1648587600000|2022-03-29 21:00:00|9312.9|9307.9|9318.4|9313.4|9318.4|9313.4|9311.8|9306.8|16
1648587900000|2022-03-29 21:05:00|9319|9314|9320.5|9315.5|9320.6|9315.6|9314.6|9309.6|65
1648588200000|2022-03-29 21:10:00|9307.7|9302.7|9308.4|9303.4|9310.1|9305.1|9305.3|9300.3|306
1648588500000|2022-03-29 21:15:00|9308.3|9303.3|9305.5|9300.5|9310.2|9305.2|9305.5|9300.5|160
1648588800000|2022-03-29 21:20:00|9305.8|9300.8|9308.8|9303.8|9309.6|9304.6|9305.8|9300.8|119
1648589100000|2022-03-29 21:25:00|9307.4|9302.4|9319.9|9314.9|9321|9316|9307.3|9302.3|122
1648589400000|2022-03-29 21:30:00|9321.3|9316.3|9309.7|9304.7|9321.3|9316.3|9308.8|9303.8|336
1648589700000|2022-03-29 21:35:00|9309.8|9304.8|9309.6|9304.6|9310.9|9305.9|9309|9304|183
1648590000000|2022-03-29 21:40:00|9309.3|9304.3|9309.1|9304.1|9309.9|9304.9|9308.2|9303.2|164
1648590300000|2022-03-29 21:45:00|9308.9|9303.9|9309.8|9304.8|9310.9|9305.9|9308.4|9303.4|174
1648590600000|2022-03-29 21:50:00|9309.2|9304.2|9309.4|9304.4|9310.6|9305.6|9308.2|9303.2|219
1648590900000|2022-03-29 21:55:00|9309.5|9304.5|9312|9307|9314.1|9309.1|9309.1|9304.1|300
1648591200000|2022-03-29 22:00:00|9312.2|9307.2|9312.4|9307.4|9312.7|9307.7|9308.9|9303.9|360
1648591500000|2022-03-29 22:05:00|9312.2|9307.2|9311.3|9306.3|9312.2|9307.9|9310.6|9305.6|224
1648591800000|2022-03-29 22:10:00|9310.9|9305.9|9310.8|9307.2|9312|9308.2|9310.3|9305.7|279
1648592100000|2022-03-29 22:15:00|9310.9|9307.1|9311.2|9307.9|9312.3|9309|9310.2|9306.9|220
1648592400000|2022-03-29 22:20:00|9311|9308|9311.2|9308|9311.7|9308.4|9309.8|9306.2|198
1648592700000|2022-03-29 22:25:00|9311.1|9308.1|9310.1|9307.7|9312.3|9308.3|9308.7|9305.9|244
1648593000000|2022-03-29 22:30:00|9310.4|9307.4|9310.8|9307.2|9311.7|9308.5|9310|9306.9|228
1648593300000|2022-03-29 22:35:00|9310.3|9307.6|9309.8|9307.2|9311.2|9307.9|9309.6|9306.6|266
1648593600000|2022-03-29 22:40:00|9309.9|9307.1|9309.8|9307.4|9310.7|9307.8|9309.1|9306|227
1648593900000|2022-03-29 22:45:00|9309.9|9307.3|9311.7|9308.5|9312|9309|9309.7|9307|177
1648594200000|2022-03-29 22:50:00|9311.9|9308.3|9311.7|9308.8|9312.3|9309.1|9310.8|9307.9|122
1648594500000|2022-03-29 22:55:00|9311.5|9309.1|9311.5|9308.8|9312.2|9309.2|9311.2|9308.2|85
1648594800000|2022-03-29 23:00:00|9311.4|9309|9311.8|9309.4|9312|9309.6|9309.5|9307.7|124
1648595100000|2022-03-29 23:05:00|9312|9309.6|9311.8|9309.4|9312.3|9310.1|9311.2|9308.9|103
1648595400000|2022-03-29 23:10:00|9311.9|9309.5|9310.3|9307.9|9312|9309.8|9310.3|9307.8|108
1648595700000|2022-03-29 23:15:00|9310.4|9307.7|9310.1|9307.7|9310.9|9308.5|9309|9307|141
1648596000000|2022-03-29 23:20:00|9310|9307.6|9310|9308.5|9310.8|9308.9|9309.5|9307.5|110
1648596300000|2022-03-29 23:25:00|9310.1|9308.6|9311.2|9308.8|9311.4|9309.2|9309.8|9307.9|119
1648596600000|2022-03-29 23:30:00|9311.3|9308.9|9312.3|9309.9|9312.6|9310.1|9310.6|9308.6|191
1648596900000|2022-03-29 23:35:00|9312.2|9309.8|9313.4|9311.9|9314.4|9312.1|9311.9|9309.8|161
1648597200000|2022-03-29 23:40:00|9313.5|9312|9314.1|9311.7|9314.6|9312.5|9313|9310.9|184
1648597500000|2022-03-29 23:45:00|9314.2|9311.8|9313.8|9311.4|9314.2|9311.8|9312.4|9310.3|155
1648597800000|2022-03-29 23:50:00|9313.7|9311.3|9313.8|9311.4|9314.2|9311.9|9312.5|9310.6|160
1648598100000|2022-03-29 23:55:00|9313.2|9311.7|9313.1|9310.7|9313.4|9311.8|9312.1|9309.7|227
1648598400000|2022-03-30 00:00:00|9312.6|9311.1|9308.9|9306.5|9313.2|9311.1|9308.3|9305.9|677
1648598700000|2022-03-30 00:05:00|9308.8|9306.4|9309.5|9307.1|9309.5|9307.6|9305.7|9303.7|639
1648599000000|2022-03-30 00:10:00|9309.6|9307.2|9306.3|9303.9|9310.2|9308|9305.2|9303.2|584
1648599300000|2022-03-30 00:15:00|9306.5|9304.1|9305.6|9303.2|9306.5|9304.2|9303|9300.8|620
1648599600000|2022-03-30 00:20:00|9305.5|9303.1|9305.6|9304.1|9307.6|9305.7|9303.8|9301.7|588
1648599900000|2022-03-30 00:25:00|9305.7|9304.2|9307.4|9305|9308.4|9306.2|9305.6|9303.5|464
1648600200000|2022-03-30 00:30:00|9307.5|9305.1|9306.1|9304.6|9309|9306.8|9305.6|9303.6|425
1648600500000|2022-03-30 00:35:00|9306.2|9304.7|9311.6|9309.2|9312.7|9310.8|9306.2|9304.3|427
1648600800000|2022-03-30 00:40:00|9311.5|9309.1|9314.3|9311.9|9314.4|9312|9309.8|9307.7|490
1648601100000|2022-03-30 00:45:00|9314.4|9312|9312.6|9311.1|9314.8|9312.4|9311.3|9309.3|491
1648601400000|2022-03-30 00:50:00|9312.7|9311.2|9308|9305.6|9313.6|9311.7|9305.7|9303.5|678
1648601700000|2022-03-30 00:55:00|9308.2|9305.8|9302.7|9300.3|9309.8|9307.4|9302.2|9300.1|690
1648602000000|2022-03-30 01:00:00|9302.6|9300.2|9301.9|9299.5|9303|9301.1|9298.4|9296.1|661
1648602300000|2022-03-30 01:05:00|9302|9299.6|9301.2|9298.8|9303.4|9301.4|9299|9296.6|561
1648602600000|2022-03-30 01:10:00|9301.4|9299|9290.2|9287.8|9301.5|9299.1|9290.1|9287.7|743
1648602900000|2022-03-30 01:15:00|9290.1|9287.7|9288.9|9286.5|9291.1|9288.7|9287.4|9285|829
1648603200000|2022-03-30 01:20:00|9288.8|9286.4|9291.1|9288.7|9292.6|9290.4|9287.5|9285.1|715
1648603500000|2022-03-30 01:25:00|9291.2|9288.8|9296.6|9294.2|9297.4|9295|9291.2|9288.8|766
1648603800000|2022-03-30 01:30:00|9296.7|9294.3|9293|9290.6|9297.9|9295.5|9292.1|9289.9|597
1648604100000|2022-03-30 01:35:00|9293.1|9290.7|9298.2|9295.8|9298.6|9296.6|9291.7|9289.6|489
1648604400000|2022-03-30 01:40:00|9298.3|9295.9|9300.2|9297.8|9301.1|9298.7|9297.3|9295.2|534
1648604700000|2022-03-30 01:45:00|9300.1|9297.7|9298.2|9295.8|9300.3|9298.1|9296.7|9294.3|459
1648605000000|2022-03-30 01:50:00|9298.3|9295.9|9297.3|9295.8|9298.6|9296.6|9294.9|9292.9|348
1648605300000|2022-03-30 01:55:00|9297.4|9295.9|9297.8|9295.4|9298.7|9296.6|9296.1|9294.1|401
1648605600000|2022-03-30 02:00:00|9297.9|9295.5|9298.4|9296|9299.5|9297.3|9295.5|9293.5|457
1648605900000|2022-03-30 02:05:00|9298.3|9295.9|9300.4|9298|9300.5|9298.6|9297.3|9295.2|336
1648606200000|2022-03-30 02:10:00|9299.9|9298.4|9296.1|9293.7|9300.4|9298.4|9293.9|9292.4|401
1648606500000|2022-03-30 02:15:00|9296.2|9293.8|9294.6|9292.2|9297.7|9295.7|9294|9291.8|391
1648606800000|2022-03-30 02:20:00|9294.7|9292.3|9293.4|9291|9294.9|9292.5|9290.8|9288.6|613
1648607100000|2022-03-30 02:25:00|9293.3|9290.9|9293.9|9291.5|9295.9|9293.5|9292|9289.8|633
1648607400000|2022-03-30 02:30:00|9293.8|9291.4|9296|9293.6|9296.9|9294.7|9289.9|9288|648
1648607700000|2022-03-30 02:35:00|9296.1|9293.7|9292.2|9289.8|9296.7|9294.3|9291.6|9289.2|497
1648608000000|2022-03-30 02:40:00|9292.3|9289.9|9288.2|9285.8|9292.3|9289.9|9287.2|9284.8|818
1648608300000|2022-03-30 02:45:00|9288.1|9285.7|9287|9284.6|9290.6|9288.3|9286.2|9283.8|485
1648608600000|2022-03-30 02:50:00|9287.1|9284.7|9287.7|9286.2|9288.7|9286.7|9286.3|9284.1|354
1648608900000|2022-03-30 02:55:00|9287.6|9286.1|9287.6|9286.1|9289.8|9287.4|9287.5|9285.6|336
1648609200000|2022-03-30 03:00:00|9287.7|9286.2|9287.9|9286.4|9289.8|9287.9|9287.7|9285.6|297
1648609500000|2022-03-30 03:05:00|9288.2|9285.8|9282.9|9280.5|9288.9|9286.8|9282.3|9279.9|543
1648609800000|2022-03-30 03:10:00|9282.8|9280.4|9281.8|9279.4|9283.7|9281.3|9279|9277|623
1648610100000|2022-03-30 03:15:00|9281.7|9279.3|9278.8|9276.4|9284.3|9281.9|9278.7|9276.3|800
1648610400000|2022-03-30 03:20:00|9278.9|9276.5|9282.8|9280.4|9283.1|9280.7|9277.9|9275.5|734
1648610700000|2022-03-30 03:25:00|9282.6|9280.2|9285.2|9282.8|9285.8|9283.4|9282.6|9280.2|648
1648611000000|2022-03-30 03:30:00|9285.5|9283.1|9287.3|9284.9|9288.6|9286.2|9284.5|9282.1|564
1648611300000|2022-03-30 03:35:00|9287.4|9285|9288.2|9286.7|9289.6|9287.2|9286.7|9284.8|407
1648611600000|2022-03-30 03:40:00|9289|9286.6|9289.2|9286.8|9289.3|9287.2|9286|9283.9|428
1648611900000|2022-03-30 03:45:00|9289.3|9286.9|9291.4|9289|9292.1|9289.9|9289.2|9286.8|472
1648612200000|2022-03-30 03:50:00|9291.5|9289.1|9289.2|9286.8|9291.5|9289.1|9287.9|9285.5|407
1648612500000|2022-03-30 03:55:00|9289.3|9286.9|9286.7|9284.3|9289.3|9286.9|9285.2|9282.9|423
1648612800000|2022-03-30 04:00:00|9286.6|9284.2|9285.3|9282.9|9286.6|9284.2|9282.7|9280.7|365
1648613100000|2022-03-30 04:05:00|9285.4|9283|9285.9|9283.5|9288.1|9286.1|9284.6|9282.2|517
1648613400000|2022-03-30 04:10:00|9285.8|9283.4|9284.8|9282.4|9286.4|9284.2|9284.1|9282|409
1648613700000|2022-03-30 04:15:00|9284.9|9282.5|9284|9281.6|9285.1|9282.7|9281.3|9279.3|404
1648614000000|2022-03-30 04:20:00|9284.1|9281.7|9281.9|9280.4|9284.2|9281.9|9281.3|9279.4|309
1648614300000|2022-03-30 04:25:00|9281.8|9280.3|9280.5|9279|9284.1|9282.1|9280.4|9278.7|273
1648614600000|2022-03-30 04:30:00|9280.4|9278.9|9281.9|9280.4|9282.7|9280.8|9280.4|9278.6|197
1648614900000|2022-03-30 04:35:00|9281.7|9280.2|9286.8|9284.4|9286.8|9285.1|9281.7|9279.9|240
1648615200000|2022-03-30 04:40:00|9286.7|9284.3|9285.9|9284.4|9287.4|9285.5|9284.8|9283|309
1648615500000|2022-03-30 04:45:00|9286|9284.5|9284.8|9283.3|9287.2|9285.4|9283.6|9282.1|387
1648615800000|2022-03-30 04:50:00|9284.7|9283.2|9282.4|9280|9285|9283.2|9281.7|9279.8|317
1648616100000|2022-03-30 04:55:00|9282.5|9280.1|9286.5|9284.1|9286.6|9284.6|9282.2|9279.9|364
1648616400000|2022-03-30 05:00:00|9286.4|9284|9284.7|9282.3|9287.8|9285.9|9284.3|9282.2|396
1648616700000|2022-03-30 05:05:00|9284.6|9282.2|9286.1|9283.7|9287.2|9284.8|9284|9282|410
1648617000000|2022-03-30 05:10:00|9286|9283.6|9287.4|9285|9287.9|9285.9|9285.6|9283.4|312
1648617300000|2022-03-30 05:15:00|9287.3|9284.9|9288.6|9286.2|9289|9286.9|9286.8|9284.9|228
1648617600000|2022-03-30 05:20:00|9288.2|9286.7|9286.9|9284.5|9288.3|9286.7|9286.1|9284.2|218
1648617900000|2022-03-30 05:25:00|9286.5|9285|9284.1|9282.6|9286.9|9285.1|9283.8|9282.2|365
1648618200000|2022-03-30 05:30:00|9284.2|9282.7|9286.3|9284.8|9286.5|9284.9|9284|9282.5|437
1648618500000|2022-03-30 05:35:00|9286.1|9284.6|9286.5|9285|9287.1|9285.4|9285.6|9283.5|434
1648618800000|2022-03-30 05:40:00|9286.6|9285.1|9285.4|9283.9|9287.6|9285.7|9284.9|9282.9|301
1648619100000|2022-03-30 05:45:00|9285.5|9284|9288.2|9286.7|9288.8|9287.1|9285|9283.5|285
1648619400000|2022-03-30 05:50:00|9288|9286.5|9288.1|9286.6|9289.2|9287.2|9287.8|9285.9|319
1648619700000|2022-03-30 05:55:00|9287.9|9286.4|9288.4|9286|9289.8|9287.8|9286.1|9284.4|474
1648620000000|2022-03-30 06:00:00|9288.5|9286.1|9287.6|9286.1|9290|9288.3|9286.6|9284.8|466
1648620300000|2022-03-30 06:05:00|9287.5|9286|9287.9|9285.5|9291.9|9289.6|9287.4|9285.5|418
1648620600000|2022-03-30 06:10:00|9288|9285.6|9282.6|9280.2|9288|9286.2|9280.8|9278.4|613
1648620900000|2022-03-30 06:15:00|9282.7|9280.3|9277.2|9274.8|9283.1|9281.1|9277.2|9274.8|622
1648621200000|2022-03-30 06:20:00|9277.3|9274.9|9277.1|9274.7|9279.9|9277.9|9276|9274.2|481
1648621500000|2022-03-30 06:25:00|9277|9274.6|9282|9279.6|9283|9280.6|9276.7|9274.3|449
1648621800000|2022-03-30 06:30:00|9282.1|9279.7|9278.3|9275.9|9283.1|9281|9277.8|9275.5|527
1648622100000|2022-03-30 06:35:00|9278.4|9276|9278.6|9277.1|9280.8|9278.4|9277.5|9275.5|506
1648622400000|2022-03-30 06:40:00|9278.5|9277|9281.7|9279.3|9282.3|9280.3|9277.2|9275.4|569
1648622700000|2022-03-30 06:45:00|9281.8|9279.4|9285.5|9283.1|9285.6|9283.4|9281.5|9279.3|489
1648623000000|2022-03-30 06:50:00|9285.6|9283.2|9285.5|9283.1|9286.8|9284.7|9283.6|9281.2|449
1648623300000|2022-03-30 06:55:00|9285.6|9283.2|9284.7|9282.3|9288.2|9286.2|9284.5|9282.1|556
1648623600000|2022-03-30 07:00:00|9284.8|9282.4|9276.7|9275.2|9284.8|9282.9|9276.7|9274.9|915
1648623900000|2022-03-30 07:05:00|9276.9|9275.4|9271.4|9269|9277.1|9275.4|9270.7|9268.8|824
1648624200000|2022-03-30 07:10:00|9271.5|9269.1|9275.7|9273.3|9275.8|9273.4|9267.8|9265.6|802
1648624500000|2022-03-30 07:15:00|9275.8|9273.4|9276.8|9274.4|9277.4|9275.4|9272.8|9270.7|652
1648624800000|2022-03-30 07:20:00|9276.9|9274.5|9282.4|9280|9282.6|9280.6|9276.9|9274.5|842
1648625100000|2022-03-30 07:25:00|9281.9|9280.4|9279.4|9277|9282.2|9280.7|9277.7|9276.2|704
1648625400000|2022-03-30 07:30:00|9279.3|9276.9|9277.2|9275.7|9281.2|9279.7|9276.9|9275.4|638
1648625700000|2022-03-30 07:35:00|9277.1|9275.6|9279.9|9278.4|9281.1|9279.6|9276.6|9275.1|599
1648626000000|2022-03-30 07:40:00|9279.8|9278.3|9281.4|9279.9|9282|9280|9277.5|9276|529
1648626300000|2022-03-30 07:45:00|9281.7|9280.2|9285.7|9284.2|9286.2|9284.4|9281.5|9279.6|574
1648626600000|2022-03-30 07:50:00|9285.9|9284.4|9281.9|9279.5|9286.4|9284.7|9279.7|9277.7|600
1648626900000|2022-03-30 07:55:00|9281.4|9279.9|9282.5|9281|9286.2|9284.2|9281.2|9279.7|559
1648627200000|2022-03-30 08:00:00|9282.3|9280.8|9279.6|9278.1|9284.1|9282.6|9278.1|9276.6|984
1648627500000|2022-03-30 08:05:00|9279.5|9278|9275.3|9273.8|9279.9|9278.4|9274.7|9273.2|720
1648627800000|2022-03-30 08:10:00|9275.2|9273.7|9275.2|9273.7|9276.8|9275.3|9273.1|9271.6|658
1648628100000|2022-03-30 08:15:00|9274.9|9273.4|9275|9273.5|9277.1|9275.3|9274.8|9273.2|545
1648628400000|2022-03-30 08:20:00|9274.9|9273.4|9276.1|9274.6|9276.2|9274.7|9272.8|9271.3|499
1648628700000|2022-03-30 08:25:00|9276|9274.5|9275.7|9273.3|9277|9275.3|9274|9272.5|405
1648629000000|2022-03-30 08:30:00|9275.8|9273.4|9269.1|9267.6|9275.9|9273.8|9269|9267.5|550
1648629300000|2022-03-30 08:35:00|9269.5|9267.1|9266.8|9265.3|9271.1|9269.6|9264.7|9262.6|626
1648629600000|2022-03-30 08:40:00|9266.9|9265.4|9270.4|9268|9271.9|9269.5|9266.6|9265.1|876
1648629900000|2022-03-30 08:45:00|9270.2|9267.8|9262.3|9260.8|9270.3|9268.3|9261.1|9259|669
1648630200000|2022-03-30 08:50:00|9262.2|9260.7|9256.5|9254.1|9262.4|9260.9|9254.3|9252.3|726
1648630500000|2022-03-30 08:55:00|9256|9254.5|9255|9252.6|9257.9|9256|9252.1|9250.2|782
1648630800000|2022-03-30 09:00:00|9254.6|9253.1|9250.6|9248.2|9257.4|9255.4|9250|9248.2|619
1648631100000|2022-03-30 09:05:00|9250.8|9248.4|9248.6|9246.2|9254.3|9252.1|9246.8|9244.7|834
1648631400000|2022-03-30 09:10:00|9248.1|9246.6|9251.1|9248.7|9251.6|9249.8|9248.1|9246.2|607
1648631700000|2022-03-30 09:15:00|9250.6|9249.1|9245.3|9242.9|9251.8|9249.8|9244.5|9242.7|703
1648632000000|2022-03-30 09:20:00|9245.2|9242.8|9247.7|9246.2|9249.1|9247.6|9243.6|9241.6|675
1648632300000|2022-03-30 09:25:00|9247.6|9246.1|9252.1|9249.7|9252.8|9250.8|9247|9245.1|600
1648632600000|2022-03-30 09:30:00|9252.2|9249.8|9258.4|9256|9259.2|9257.2|9251.7|9249.5|488
1648632900000|2022-03-30 09:35:00|9258.3|9255.9|9259.9|9258.4|9261|9259.1|9256.1|9254.3|413
1648633200000|2022-03-30 09:40:00|9259.8|9258.3|9260.8|9259.3|9263|9261.1|9259.8|9258.3|426
1648633500000|2022-03-30 09:45:00|9260.9|9259.4|9260.8|9259.3|9261.7|9260.2|9259.9|9258.1|333
1648633800000|2022-03-30 09:50:00|9260.7|9259.2|9260.7|9259.2|9261.5|9260|9258.3|9256.8|411
1648634100000|2022-03-30 09:55:00|9260.6|9259.1|9260.6|9259.1|9262|9260|9259.6|9258.1|359
1648634400000|2022-03-30 10:00:00|9260.7|9259.2|9263.9|9262.4|9268|9265.9|9260.6|9259.1|966
1648634700000|2022-03-30 10:05:00|9263.8|9262.3|9264.2|9262.7|9268.2|9265.8|9263|9261.5|636
1648635000000|2022-03-30 10:10:00|9264.1|9262.6|9261.3|9258.9|9264.1|9262.6|9259.4|9257.6|488
1648635300000|2022-03-30 10:15:00|9261.4|9259|9260.3|9257.9|9263|9260.8|9259.4|9256.9|524
1648635600000|2022-03-30 10:20:00|9260.4|9258|9259.7|9257.3|9261|9259|9256.5|9254.5|487
1648635900000|2022-03-30 10:25:00|9259.8|9257.4|9260.6|9258.2|9261.4|9259.4|9258.9|9256.9|343
1648636200000|2022-03-30 10:30:00|9260.5|9258.1|9261.3|9258.9|9262.2|9260.5|9259.2|9257.4|346
1648636500000|2022-03-30 10:35:00|9261.4|9259|9261|9258.6|9264.5|9262.4|9259.9|9258.4|304
1648636800000|2022-03-30 10:40:00|9261.1|9258.7|9256.9|9255.4|9262.8|9260.8|9256.5|9254.7|490
1648637100000|2022-03-30 10:45:00|9257|9255.5|9257.5|9256|9257.9|9256.1|9255.7|9254.1|423
1648637400000|2022-03-30 10:50:00|9257.6|9256.1|9258.1|9256.6|9258.5|9257|9256.9|9255.4|445
1648637700000|2022-03-30 10:55:00|9258|9256.5|9261.6|9259.2|9267.5|9265|9256.9|9255.1|491
1648638000000|2022-03-30 11:00:00|9261.2|9259.7|9264.8|9262.4|9266.6|9265.1|9260.6|9258.6|632
1648638300000|2022-03-30 11:05:00|9264.1|9261.7|9266.2|9263.8|9268.4|9266.2|9262.8|9261|409
1648638600000|2022-03-30 11:10:00|9266.3|9263.9|9263.9|9262.4|9268.2|9266.4|9263.5|9261.6|412
1648638900000|2022-03-30 11:15:00|9264|9262.5|9262.8|9260.4|9266.1|9264.6|9262.3|9260.4|423
1648639200000|2022-03-30 11:20:00|9262.9|9260.5|9264.8|9263.3|9265.6|9263.6|9262.6|9260.3|363
1648639500000|2022-03-30 11:25:00|9264.7|9263.2|9266.5|9264.1|9267.3|9265.1|9264.4|9262.4|406
1648639800000|2022-03-30 11:30:00|9266.6|9264.2|9263.2|9261.7|9266.6|9264.2|9261.6|9259.6|481
1648640100000|2022-03-30 11:35:00|9263.7|9261.3|9264.6|9263.1|9266.2|9264.3|9261.9|9259.9|520
1648640400000|2022-03-30 11:40:00|9264.7|9263.2|9260.9|9259.4|9265.4|9263.5|9259.9|9257.9|461
1648640700000|2022-03-30 11:45:00|9261|9259.5|9263.5|9262|9263.7|9262.2|9259.4|9257.7|410
1648641000000|2022-03-30 11:50:00|9263.4|9261.9|9265.9|9264.4|9266.2|9264.7|9263.3|9261.8|410
1648641300000|2022-03-30 11:55:00|9265.8|9264.3|9266|9264.5|9268|9266.5|9265.7|9263.9|412
1648641600000|2022-03-30 12:00:00|9266.1|9264.6|9271.3|9269.8|9271.3|9269.8|9265.9|9264.4|458
1648641900000|2022-03-30 12:05:00|9271.2|9269.7|9271.2|9269.7|9273.1|9271.2|9269.2|9267.4|536
1648642200000|2022-03-30 12:10:00|9271.3|9269.8|9269.1|9264.1|9272.5|9270.7|9265.7|9263|794
1648642500000|2022-03-30 12:15:00|9268.2|9264.3|9266.7|9265.2|9269.3|9265.8|9261.6|9259.6|963
1648642800000|2022-03-30 12:20:00|9266.4|9264.9|9268.6|9266.2|9270.8|9268.9|9266|9264.4|793
1648643100000|2022-03-30 12:25:00|9268.7|9266.3|9273.2|9270.8|9274.3|9271.7|9267.6|9265.6|755
1648643400000|2022-03-30 12:30:00|9273.4|9270.7|9266|9264.5|9273.4|9271.1|9265.7|9263.3|718
1648643700000|2022-03-30 12:35:00|9265.7|9264.2|9265|9263.5|9266.3|9264.8|9263.3|9261.7|678
1648644000000|2022-03-30 12:40:00|9264.9|9263.4|9267.7|9266.2|9269.5|9267.5|9264.9|9263|547
1648644300000|2022-03-30 12:45:00|9267.4|9265.9|9272|9270.5|9272.1|9270.6|9265.8|9264.3|560
1648644600000|2022-03-30 12:50:00|9271.9|9270.4|9270.7|9269.2|9272.2|9270.6|9267.8|9266.3|685
1648644900000|2022-03-30 12:55:00|9270.6|9269.1|9263.2|9260.8|9270.8|9269.3|9262.7|9260.7|616
1648645200000|2022-03-30 13:00:00|9263.1|9260.7|9260.6|9259.1|9263.5|9262|9258.3|9256.5|592
1648645500000|2022-03-30 13:05:00|9260.8|9259.3|9259.1|9257.6|9263.3|9261.8|9258.7|9256.8|473
1648645800000|2022-03-30 13:10:00|9259.2|9257.7|9264.4|9262.9|9264.7|9263.2|9257.7|9256.2|558
1648646100000|2022-03-30 13:15:00|9264.5|9263|9265|9263.5|9266.2|9264.6|9263|9261.3|578
1648646400000|2022-03-30 13:20:00|9265.1|9263.6|9268|9265.6|9268.1|9266.2|9261.8|9260.1|955
1648646700000|2022-03-30 13:25:00|9267.9|9265.5|9259.7|9258.2|9269.3|9267.3|9259.2|9256.8|755
1648647000000|2022-03-30 13:30:00|9259.6|9258.1|9255.1|9253.6|9260|9258.2|9254.8|9252.8|798
1648647300000|2022-03-30 13:35:00|9254.9|9253.4|9250.5|9249|9259|9257.2|9249.7|9247.8|873
1648647600000|2022-03-30 13:40:00|9250.7|9249.2|9243.5|9241.1|9251.9|9250.1|9241|9238.9|828
1648647900000|2022-03-30 13:45:00|9243.4|9241|9244.2|9241.8|9244.2|9242.2|9238.9|9236.9|727
1648648200000|2022-03-30 13:50:00|9244.1|9241.7|9241.8|9240.3|9244.2|9242.5|9238.6|9236.8|635
1648648500000|2022-03-30 13:55:00|9241.7|9240.2|9237.3|9235.8|9243.6|9242.1|9236.1|9234|840
1648648800000|2022-03-30 14:00:00|9236.9|9235.4|9239.9|9237.5|9240.7|9239.2|9235.2|9233.3|875
1648649100000|2022-03-30 14:05:00|9240|9237.6|9235.4|9233|9240|9238|9231.8|9230.2|622
1648649400000|2022-03-30 14:10:00|9235.3|9232.9|9236.8|9235.3|9240.9|9238.9|9234.7|9232.9|627
1648649700000|2022-03-30 14:15:00|9236.7|9235.2|9231.3|9229.8|9237.1|9235.3|9231.2|9229.6|634
1648650000000|2022-03-30 14:20:00|9231.4|9229.9|9227.2|9224.8|9232.6|9231.1|9226.6|9224.7|627
1648650300000|2022-03-30 14:25:00|9226.7|9225.2|9223|9220.6|9230|9227.6|9222.2|9220|651
1648650600000|2022-03-30 14:30:00|9222.6|9221.1|9222.8|9220.4|9226.3|9224.4|9222.2|9220.1|747
1648650900000|2022-03-30 14:35:00|9222.9|9220.5|9226.1|9224.6|9227.5|9225.6|9222|9220.1|650
1648651200000|2022-03-30 14:40:00|9226.3|9224.8|9232.9|9230.5|9233.1|9231.2|9226.2|9224.7|568
1648651500000|2022-03-30 14:45:00|9232.8|9230.4|9225.9|9224.4|9232.8|9230.6|9222.6|9221.1|570
1648651800000|2022-03-30 14:50:00|9226|9224.5|9224.3|9222.8|9226|9224.5|9221.2|9219.2|799
1648652100000|2022-03-30 14:55:00|9224.2|9222.7|9224.1|9222.6|9227|9225.2|9221.7|9220.2|819
1648652400000|2022-03-30 15:00:00|9224|9222.5|9225.5|9224|9225.8|9224.2|9221|9219.5|665
1648652700000|2022-03-30 15:05:00|9225.4|9223.9|9226.6|9224.2|9226.6|9225.1|9222.9|9221.1|655
1648653000000|2022-03-30 15:10:00|9226.1|9224.6|9229.8|9227.4|9230.6|9228.6|9225|9223.4|477
1648653300000|2022-03-30 15:15:00|9229.3|9227.8|9230.6|9229.1|9233.4|9231.9|9228.2|9226.7|516
1648653600000|2022-03-30 15:20:00|9230.7|9229.2|9233.4|9231.9|9234.7|9232.8|9230.2|9228.7|523
1648653900000|2022-03-30 15:25:00|9233.2|9231.7|9234.8|9232.4|9235.6|9233.6|9232.1|9230.3|532
1648654200000|2022-03-30 15:30:00|9234.7|9232.3|9236.6|9234.2|9237.5|9235.5|9232.9|9231.4|517
1648654500000|2022-03-30 15:35:00|9236.3|9234.8|9230.9|9228.5|9237|9234.8|9229.9|9227.9|488
1648654800000|2022-03-30 15:40:00|9231|9228.6|9232.6|9230.2|9232.9|9231|9229.9|9227.9|412
1648655100000|2022-03-30 15:45:00|9233.2|9231.1|9233.7|9231.3|9234.6|9232.6|9231.6|9229.4|391
1648655400000|2022-03-30 15:50:00|9233.8|9231.4|9231.5|9230|9233.8|9231.5|9230.8|9228.7|388
1648655700000|2022-03-30 15:55:00|9231.6|9230.1|9234.5|9232.1|9235.9|9233.8|9231.6|9230.1|467
1648656000000|2022-03-30 16:00:00|9234.6|9232.2|9234.6|9233.1|9236.1|9234.2|9232.5|9230.4|519
1648656300000|2022-03-30 16:05:00|9234.2|9232.7|9236.1|9233.7|9237.3|9235.1|9234.1|9232.2|489
1648656600000|2022-03-30 16:10:00|9236.2|9233.8|9232.7|9231.2|9236.3|9234.7|9232.6|9231.1|318
1648656900000|2022-03-30 16:15:00|9232.8|9231.3|9234.3|9232.8|9234.8|9232.8|9232.4|9230.6|329
1648657200000|2022-03-30 16:20:00|9234.2|9232.7|9231.9|9230.4|9235.8|9234.1|9231.8|9230.3|313
1648657500000|2022-03-30 16:25:00|9232|9230.5|9232.8|9231.3|9233.8|9232.3|9231.9|9230.4|386
1648657800000|2022-03-30 16:30:00|9232.7|9231.2|9231.1|9229.6|9232.8|9231.3|9231|9229.5|252
1648658100000|2022-03-30 16:35:00|9231.2|9229.7|9233.2|9231.7|9234|9232.5|9231|9229.5|354
1648658400000|2022-03-30 16:40:00|9233|9231.5|9233.4|9231.9|9234.2|9232.7|9232.9|9230.9|319
1648658700000|2022-03-30 16:45:00|9233.5|9232|9231|9229.5|9233.5|9232|9230.4|9228.9|354
1648659000000|2022-03-30 16:50:00|9231.1|9229.6|9228.7|9227.2|9231.1|9229.6|9228.3|9226.3|274
1648659300000|2022-03-30 16:55:00|9228.8|9227.3|9228.6|9227.1|9230|9228.5|9228.1|9226.4|263
1648659600000|2022-03-30 17:00:00|9228.5|9227|9233.6|9232.1|9233.8|9232.3|9228.3|9226.8|413
1648659900000|2022-03-30 17:05:00|9233.7|9232.2|9233|9231.5|9234|9232.2|9232.2|9230.4|326
1648660200000|2022-03-30 17:10:00|9233.1|9231.6|9234.1|9232.6|9234.4|9232.9|9232.9|9231.4|266
1648660500000|2022-03-30 17:15:00|9234.2|9232.7|9235|9233.5|9235.8|9234.2|9233.5|9231.6|264
1648660800000|2022-03-30 17:20:00|9235.3|9233.8|9235.6|9234.1|9236.6|9234.7|9235|9233.2|303
1648661100000|2022-03-30 17:25:00|9235.5|9234|9235|9233.5|9235.6|9234.1|9234|9232.1|230
1648661400000|2022-03-30 17:30:00|9234.9|9233.4|9235|9233.5|9235.2|9233.7|9232.6|9231.1|277
1648661700000|2022-03-30 17:35:00|9235.1|9233.6|9233.9|9232.4|9235.2|9233.7|9233.8|9232.3|283
1648662000000|2022-03-30 17:40:00|9233.8|9232.3|9235|9233.5|9235.8|9234.3|9233.4|9231.9|319
1648662300000|2022-03-30 17:45:00|9235.1|9233.6|9234.9|9233.4|9235.4|9233.9|9233.7|9232.2|256
1648662600000|2022-03-30 17:50:00|9234.8|9233.3|9234.1|9232.6|9235.3|9233.8|9233.4|9231.9|229
1648662900000|2022-03-30 17:55:00|9233.8|9232.3|9234.9|9233.4|9235.4|9233.4|9233.3|9231.8|321
1648663200000|2022-03-30 18:00:00|9234.8|9233.3|9231.2|9229.7|9235.4|9233.6|9230.8|9229.3|350
1648663500000|2022-03-30 18:05:00|9231.3|9229.8|9231.3|9229.8|9231.6|9230.1|9229.4|9227.9|311
1648663800000|2022-03-30 18:10:00|9231.2|9229.7|9232.2|9230.7|9232.6|9231.1|9230.4|9228.9|247
1648664100000|2022-03-30 18:15:00|9232.3|9230.8|9231.7|9229.3|9233|9231|9231.2|9229.3|286
1648664400000|2022-03-30 18:20:00|9231.8|9229.4|9232|9230.5|9232.9|9231.4|9230.7|9228.8|199
1648664700000|2022-03-30 18:25:00|9232.1|9230.6|9230.9|9229.4|9232.6|9230.9|9230.4|9228.9|243
1648665000000|2022-03-30 18:30:00|9230.8|9229.3|9224.1|9222.6|9230.9|9229.4|9224|9222.5|289
1648665300000|2022-03-30 18:35:00|9224.6|9223.1|9226.3|9224.8|9226.8|9224.9|9224.4|9222.4|202
1648665600000|2022-03-30 18:40:00|9226.4|9224.9|9228.4|9226.9|9229.1|9227.6|9226.3|9224.4|317
1648665900000|2022-03-30 18:45:00|9228.5|9227|9232|9229.6|9232.2|9230.1|9228.2|9226.3|403
1648666200000|2022-03-30 18:50:00|9231.6|9230.1|9230.1|9228.6|9232|9230.1|9229.8|9228.1|343
1648666500000|2022-03-30 18:55:00|9230|9228.5|9225.7|9224.2|9230.5|9228.6|9225.7|9224.2|471
1648666800000|2022-03-30 19:00:00|9225.8|9224.3|9226.4|9224.9|9227.5|9225.8|9225.8|9224|430
1648667100000|2022-03-30 19:05:00|9226.7|9225.2|9228.2|9226.7|9228.7|9226.8|9226.5|9224.8|302
1648667400000|2022-03-30 19:10:00|9228.3|9226.8|9227.5|9226|9228.3|9226.8|9226.6|9225|320
1648667700000|2022-03-30 19:15:00|9227.6|9226.1|9227.6|9226.1|9228.6|9226.8|9226.9|9225|252
1648668000000|2022-03-30 19:20:00|9227.9|9226.4|9228.1|9226.6|9228.6|9227.1|9227.4|9225.9|205
1648668300000|2022-03-30 19:25:00|9228.3|9226.8|9229.6|9228.1|9230|9228.5|9228.2|9226.7|280
1648668600000|2022-03-30 19:30:00|9229.5|9228|9229.5|9227.1|9230.5|9228.6|9228.6|9226.4|321
1648668900000|2022-03-30 19:35:00|9229.6|9227.2|9230.9|9228.5|9231.2|9229.1|9228|9225.9|432
1648669200000|2022-03-30 19:40:00|9231|9228.6|9231.4|9229|9232.1|9229.7|9229.5|9227.5|382
1648669500000|2022-03-30 19:45:00|9231.5|9229.1|9230.8|9229.3|9231.7|9229.4|9228.7|9226.8|284
1648669800000|2022-03-30 19:50:00|9230.7|9229.2|9231.5|9230|9233|9231.1|9230.2|9228.7|312
1648670100000|2022-03-30 19:55:00|9232|9229.6|9234|9232.5|9234.7|9232.9|9231.7|9229.6|361
1648670400000|2022-03-30 20:00:00|9234.1|9232.6|9232.9|9230.5|9234.8|9232.8|9232.7|9230.4|202
1648670700000|2022-03-30 20:05:00|9232.8|9230.4|9231.5|9230|9232.8|9230.8|9231.3|9229.4|102
1648671000000|2022-03-30 20:10:00|9231.6|9230.1|9231.3|9229.8|9232.3|9230.8|9231.1|9229.6|121
1648671300000|2022-03-30 20:15:00|9231.4|9229.9|9231.9|9229.5|9231.9|9230|9230|9228.5|139
1648671600000|2022-03-30 20:20:00|9231.8|9229.4|9230.8|9229.3|9232|9230.3|9230.2|9228.7|83
1648671900000|2022-03-30 20:25:00|9230.7|9229.2|9233|9231.5|9233.5|9232|9230.6|9228.6|190
1648672200000|2022-03-30 20:30:00|9233.2|9231.7|9231.6|9230.1|9233.4|9231.7|9231.3|9229.4|102
1648672500000|2022-03-30 20:35:00|9231.7|9230.2|9232.1|9229.7|9232.2|9230.3|9231.6|9229.6|57
1648672800000|2022-03-30 20:40:00|9231.6|9230.1|9233.4|9231|9233.4|9231.4|9231.6|9230|88
1648673100000|2022-03-30 20:45:00|9233.5|9231.1|9233.8|9231.4|9234|9232|9233|9231|77
1648673400000|2022-03-30 20:50:00|9233.5|9232|9233.1|9231.6|9233.9|9232|9232.6|9230.4|88
1648673700000|2022-03-30 20:55:00|9233.4|9231|9233.5|9228.5|9235.9|9232.5|9233.3|9228.5|253
1648674000000|2022-03-30 21:00:00|9233.8|9228.8|9232.1|9227.1|9234.1|9229.1|9230.1|9225.1|50
1648674300000|2022-03-30 21:05:00|9232|9227|9232|9227|9232.4|9227.4|9231.7|9226.7|39
1648674600000|2022-03-30 21:10:00|9231.8|9226.8|9232.6|9227.6|9232.8|9227.8|9230.8|9225.8|67
1648674900000|2022-03-30 21:15:00|9230.8|9225.8|9232.2|9227.2|9232.9|9227.9|9230.3|9225.3|61
1648675200000|2022-03-30 21:20:00|9231.5|9226.5|9232.2|9227.2|9233.1|9228.1|9230.6|9225.6|57
1648675500000|2022-03-30 21:25:00|9231|9226|9231.7|9226.7|9233.2|9228.2|9230.4|9225.4|105
1648675800000|2022-03-30 21:30:00|9231.4|9226.4|9235.1|9230.1|9236.4|9231.4|9231.4|9226.4|195
1648676100000|2022-03-30 21:35:00|9236.1|9231.1|9234.6|9229.6|9236.1|9231.1|9233.4|9228.4|121
1648676400000|2022-03-30 21:40:00|9234.5|9229.5|9235.2|9230.2|9235.9|9230.9|9233.4|9228.4|129
1648676700000|2022-03-30 21:45:00|9235|9230|9234.9|9229.9|9235.8|9230.8|9234|9229|134
1648677000000|2022-03-30 21:50:00|9235.4|9230.4|9235|9230|9235.4|9230.4|9233.9|9228.9|141
1648677300000|2022-03-30 21:55:00|9234.8|9229.8|9235.1|9230.1|9235.6|9230.6|9233.8|9228.8|127
1648677600000|2022-03-30 22:00:00|9234.5|9229.5|9233|9228.7|9235|9230|9231.7|9227|314
1648677900000|2022-03-30 22:05:00|9232.7|9229|9233.3|9228.3|9233.7|9230.1|9232.1|9228.2|171
1648678200000|2022-03-30 22:10:00|9233.4|9228.4|9233|9230.3|9234.6|9230.7|9232.1|9228.1|176
1648678500000|2022-03-30 22:15:00|9233.1|9230.2|9232.8|9229.7|9233.5|9231|9231.8|9228.7|195
1648678800000|2022-03-30 22:20:00|9232.6|9230.1|9232.1|9229.7|9233.4|9230.5|9231.6|9228.8|175
1648679100000|2022-03-30 22:25:00|9232.2|9229.6|9232.4|9230|9233.8|9230.7|9231.8|9228.6|139
1648679400000|2022-03-30 22:30:00|9232.6|9229.9|9232.7|9229.9|9233.9|9231|9232.1|9228.9|175
1648679700000|2022-03-30 22:35:00|9232.5|9230|9231.7|9229.3|9234.1|9230.5|9231.6|9228.3|169
1648680000000|2022-03-30 22:40:00|9231.6|9229.2|9232.2|9229.8|9233.5|9230.2|9231.6|9227.4|125
1648680300000|2022-03-30 22:45:00|9232.5|9229.5|9233.8|9228.8|9233.8|9230.2|9231.7|9228.7|168
1648680600000|2022-03-30 22:50:00|9233.5|9229.1|9233.2|9230.5|9235|9231.5|9232.1|9228.9|175
1648680900000|2022-03-30 22:55:00|9233.4|9230.3|9233.3|9230.3|9234.6|9231.8|9233|9229.7|183
1648681200000|2022-03-30 23:00:00|9232.9|9230.6|9230.4|9228|9233.3|9230.7|9230.4|9227|200
1648681500000|2022-03-30 23:05:00|9230.3|9227.9|9231.2|9228.8|9232.5|9229.6|9230|9227.4|145
1648681800000|2022-03-30 23:10:00|9231.3|9228.9|9231.2|9229.7|9232|9229.8|9230.6|9228.7|70
1648682100000|2022-03-30 23:15:00|9231.7|9229.3|9231.7|9230.2|9232.7|9230.3|9230.9|9228.7|94
1648682400000|2022-03-30 23:20:00|9232.2|9229.8|9233.8|9231.4|9233.8|9231.4|9231.5|9229.5|157
1648682700000|2022-03-30 23:25:00|9233.7|9231.3|9234.3|9232.8|9234.9|9233|9233.7|9231.3|144
1648683000000|2022-03-30 23:30:00|9234.5|9233|9231.9|9230.4|9234.8|9233|9231.6|9229.5|238
1648683300000|2022-03-30 23:35:00|9231.8|9230.3|9233|9230.6|9234.9|9232.9|9231.8|9230.3|358
1648683600000|2022-03-30 23:40:00|9232.5|9231|9234.3|9231.9|9234.8|9232.7|9231.7|9229.6|307
1648683900000|2022-03-30 23:45:00|9234.4|9232|9233.1|9230.7|9234.9|9233|9232.5|9230.5|272
1648684200000|2022-03-30 23:50:00|9232.6|9231.1|9233.2|9231.7|9234.4|9232.4|9232.5|9230.5|256
1648684500000|2022-03-30 23:55:00|9233.1|9231.6|9232.7|9231.2|9234|9232.1|9232.4|9230.5|242
1648684800000|2022-03-31 00:00:00|9232.8|9231.3|9231.6|9230.1|9234.5|9233|9230.8|9229.3|568
1648685100000|2022-03-31 00:05:00|9231.7|9230.2|9230.3|9227.9|9232.2|9230.3|9228.5|9226.6|515
1648685400000|2022-03-31 00:10:00|9230.4|9228|9233.7|9231.3|9233.9|9232|9230.4|9228|645
1648685700000|2022-03-31 00:15:00|9233.8|9231.4|9238.3|9235.9|9238.9|9236.7|9233.5|9231.1|947
1648686000000|2022-03-31 00:20:00|9238.5|9236.1|9237.6|9235.2|9239.2|9236.8|9236.7|9234.3|698
1648686300000|2022-03-31 00:25:00|9237.7|9235.3|9238.1|9235.7|9240|9237.6|9237.1|9234.7|629
1648686600000|2022-03-31 00:30:00|9238.3|9235.9|9237.3|9234.9|9238.9|9236.9|9235.9|9233.5|486
1648686900000|2022-03-31 00:35:00|9237.4|9235|9235.2|9232.8|9238.1|9235.7|9235|9232.6|461
1648687200000|2022-03-31 00:40:00|9235.3|9232.9|9233.9|9231.5|9236.7|9234.6|9233.3|9230.9|433
1648687500000|2022-03-31 00:45:00|9233.8|9231.4|9232.3|9229.9|9234.5|9232.1|9228.7|9226.4|999
1648687800000|2022-03-31 00:50:00|9232.2|9230.3|9234.1|9231.7|9238.5|9236.1|9232.2|9229.8|935
1648688100000|2022-03-31 00:55:00|9232.9|9231.4|9226.9|9224.5|9232.9|9231.4|9226.3|9224.1|1029
1648688400000|2022-03-31 01:00:00|9226.7|9224.3|9229.5|9227|9230.7|9228.2|9224.2|9221.8|802
1648688700000|2022-03-31 01:05:00|9229.4|9226.9|9230.9|9228.5|9232|9229.6|9228.1|9225.9|628
1648689000000|2022-03-31 01:10:00|9231|9228.6|9229.7|9227.3|9232.4|9230|9227.1|9224.7|574
1648689300000|2022-03-31 01:15:00|9229.8|9227.4|9230.8|9228.4|9231.8|9229.8|9228.4|9226.4|414
1648689600000|2022-03-31 01:20:00|9230.7|9228.3|9228|9226.5|9231.2|9229.4|9227.7|9225.8|363
1648689900000|2022-03-31 01:25:00|9228.4|9226.9|9226.2|9223.8|9229.2|9227.3|9224.5|9222.1|480
1648690200000|2022-03-31 01:30:00|9226.3|9223.9|9227.2|9224.8|9228.3|9225.9|9225.3|9222.9|571
1648690500000|2022-03-31 01:35:00|9227.3|9224.9|9228.6|9226.2|9229.9|9227.9|9227.2|9224.8|400
1648690800000|2022-03-31 01:40:00|9228.8|9226.4|9229.5|9227.1|9229.7|9227.7|9227.2|9225.7|371
1648691100000|2022-03-31 01:45:00|9229.6|9227.2|9229.1|9227.6|9229.9|9227.9|9227.7|9225.8|302
1648691400000|2022-03-31 01:50:00|9229|9227.5|9226.5|9225|9229.9|9227.9|9226.5|9224.7|368
1648691700000|2022-03-31 01:55:00|9226.7|9225.2|9228.3|9225.9|9229.2|9227.7|9225.7|9223.9|312
1648692000000|2022-03-31 02:00:00|9228.4|9226|9230.3|9228.8|9230.7|9228.9|9227.9|9225.9|341
1648692300000|2022-03-31 02:05:00|9229.9|9228.4|9228.1|9226.6|9231|9229.3|9227.7|9225.7|331
1648692600000|2022-03-31 02:10:00|9228.2|9226.7|9231.2|9229.7|9231.6|9229.9|9228.1|9226.6|383
1648692900000|2022-03-31 02:15:00|9231.3|9229.8|9230.6|9229.1|9231.8|9230.1|9227.7|9225.7|395
1648693200000|2022-03-31 02:20:00|9230.5|9229|9231.8|9230.3|9232.4|9230.5|9229.6|9227.6|410
1648693500000|2022-03-31 02:25:00|9231.7|9230.2|9232|9230.5|9232.6|9230.7|9230.8|9229.1|288
1648693800000|2022-03-31 02:30:00|9231.9|9230.4|9234.3|9232.8|9234.9|9233.2|9231.9|9230|341
1648694100000|2022-03-31 02:35:00|9234.2|9232.7|9235.4|9233|9236.1|9233.9|9233.4|9231.5|282
1648694400000|2022-03-31 02:40:00|9235.5|9233.1|9236.2|9233.8|9237.2|9234.9|9234.7|9232.5|381
1648694700000|2022-03-31 02:45:00|9236.1|9233.7|9237.6|9235.2|9237.7|9235.6|9234|9231.9|351
1648695000000|2022-03-31 02:50:00|9237.8|9235.4|9237.7|9235.3|9239.3|9237.4|9236.8|9234.6|323
1648695300000|2022-03-31 02:55:00|9237.2|9235.7|9240.5|9239|9241.1|9239.1|9237|9235.1|448
1648695600000|2022-03-31 03:00:00|9241|9238.6|9243.3|9240.9|9243.4|9241.5|9240.5|9238.6|279
1648695900000|2022-03-31 03:05:00|9243.4|9241|9241.3|9239.8|9243.4|9241.5|9240.9|9239.1|170
1648696200000|2022-03-31 03:10:00|9241.2|9239.7|9242.2|9240.7|9243.5|9241.1|9240.5|9238.3|232
1648696500000|2022-03-31 03:15:00|9242.1|9240.6|9241|9239.5|9242.4|9240.8|9240.3|9238.3|271
1648696800000|2022-03-31 03:20:00|9241.1|9239.6|9242.8|9240.4|9242.9|9241|9241|9239|260
1648697100000|2022-03-31 03:25:00|9242.7|9240.3|9241.6|9239.2|9243.3|9241.5|9240.5|9238.6|344
1648697400000|2022-03-31 03:30:00|9241.5|9239.1|9239.6|9237.2|9241.6|9239.6|9238.4|9236|456
1648697700000|2022-03-31 03:35:00|9239.7|9237.3|9243.7|9241.3|9244.4|9242|9239.2|9237.1|396
1648698000000|2022-03-31 03:40:00|9243.6|9241.2|9243.8|9241.4|9245.8|9243.5|9243.2|9241.2|336
1648698300000|2022-03-31 03:45:00|9243.9|9241.5|9245.9|9243.5|9246.8|9244.2|9243.8|9241.4|334
1648698600000|2022-03-31 03:50:00|9246|9243.6|9247.1|9244.7|9247.5|9245.1|9244.7|9242.9|351
1648698900000|2022-03-31 03:55:00|9246.7|9245.2|9246.4|9244.9|9249.5|9247.4|9246.3|9244.2|391
1648699200000|2022-03-31 04:00:00|9246.7|9245.2|9246.4|9244|9247.9|9245.9|9244.9|9242.9|375
1648699500000|2022-03-31 04:05:00|9246.5|9244.1|9246.7|9245.2|9246.9|9245.2|9244.8|9243.3|236
1648699800000|2022-03-31 04:10:00|9246.6|9245.1|9248.4|9246|9248.6|9246.6|9246.6|9244.7|245
1648700100000|2022-03-31 04:15:00|9248.3|9245.9|9247.5|9246|9248.6|9246.7|9246.7|9245.2|222
1648700400000|2022-03-31 04:20:00|9247.6|9246.1|9248.5|9247|9248.9|9247.2|9246.5|9245|244
1648700700000|2022-03-31 04:25:00|9248.6|9247.1|9250.1|9248.6|9250.8|9248.8|9248.4|9246.6|296
1648701000000|2022-03-31 04:30:00|9250.2|9248.7|9249.2|9246.8|9250.8|9248.8|9248.5|9246.5|260
1648701300000|2022-03-31 04:35:00|9249.1|9246.7|9248.5|9247|9249.2|9247.3|9246.9|9244.9|258
1648701600000|2022-03-31 04:40:00|9248.4|9246.9|9248.3|9245.9|9248.7|9247|9245.3|9243.6|235
1648701900000|2022-03-31 04:45:00|9248.2|9245.8|9247|9245.5|9249.2|9247.2|9246.9|9244.9|209
1648702200000|2022-03-31 04:50:00|9247.1|9245.6|9248.8|9246.4|9249.1|9247.1|9247.1|9245.5|154
1648702500000|2022-03-31 04:55:00|9248.7|9246.3|9249.6|9247.2|9250|9247.9|9247.7|9245.8|232
1648702800000|2022-03-31 05:00:00|9249.7|9247.3|9249.8|9247.4|9249.8|9247.9|9247.9|9246.4|220
1648703100000|2022-03-31 05:05:00|9249.7|9247.3|9249|9247.5|9249.7|9247.6|9247.8|9245.5|212
1648703400000|2022-03-31 05:10:00|9249.1|9247.6|9248.8|9246.4|9250.4|9248.3|9247.9|9245.7|305
1648703700000|2022-03-31 05:15:00|9248.7|9246.3|9248.4|9246.9|9249.3|9247.3|9247.9|9245.9|213
1648704000000|2022-03-31 05:20:00|9248.3|9246.8|9249.2|9246.8|9249.4|9247.5|9247.9|9245.8|248
1648704300000|2022-03-31 05:25:00|9249.1|9246.7|9251.8|9250.3|9252.5|9250.8|9248.7|9246.7|274
1648704600000|2022-03-31 05:30:00|9251.6|9250.1|9249.4|9247.9|9252.2|9250.7|9249.2|9247.7|307
1648704900000|2022-03-31 05:35:00|9249.3|9247.8|9248.9|9247.4|9250.6|9248.9|9247.7|9245.8|431
1648705200000|2022-03-31 05:40:00|9249|9247.5|9248|9246.5|9249.7|9247.7|9247.8|9246|331
1648705500000|2022-03-31 05:45:00|9248.5|9246.1|9247|9245.5|9248.8|9246.9|9246.3|9244.2|410
1648705800000|2022-03-31 05:50:00|9246.8|9245.3|9246.8|9245.3|9249.3|9247.3|9245.9|9244.4|404
1648706100000|2022-03-31 05:55:00|9246.9|9245.4|9246.7|9244.3|9247.7|9245.8|9245.4|9243.5|311
1648706400000|2022-03-31 06:00:00|9246.6|9244.2|9242.2|9239.8|9246.8|9244.6|9240.6|9238.2|545
1648706700000|2022-03-31 06:05:00|9242.3|9239.9|9238.7|9236.3|9242.8|9240.6|9237.6|9235.6|569
1648707000000|2022-03-31 06:10:00|9237.8|9236.4|9235.6|9234.1|9239|9237.1|9235.6|9233.8|587
1648707300000|2022-03-31 06:15:00|9235.5|9234|9238.6|9237.1|9239|9237.1|9234.3|9232.3|429
1648707600000|2022-03-31 06:20:00|9238.7|9237.2|9236.6|9234.2|9239.8|9237.4|9236|9234|405
1648707900000|2022-03-31 06:25:00|9236.5|9234.1|9239.9|9237.5|9240|9238|9235|9233|333
1648708200000|2022-03-31 06:30:00|9239.2|9236.8|9241.8|9239.4|9241.8|9239.8|9237|9234.8|385
1648708500000|2022-03-31 06:35:00|9242|9239.6|9239.3|9237.8|9245|9242.8|9239.3|9237.5|947
1648708800000|2022-03-31 06:40:00|9239.5|9238|9239.1|9236.7|9240.7|9238.8|9236.7|9234.4|649
1648709100000|2022-03-31 06:45:00|9238.6|9237.1|9238|9236.5|9240.2|9238.2|9237.3|9235.5|687
1648709400000|2022-03-31 06:50:00|9238.1|9236.6|9239.7|9238.2|9239.8|9238.3|9235.1|9233.6|542
1648709700000|2022-03-31 06:55:00|9239.8|9238.3|9237.9|9236.4|9240.6|9239.1|9237.3|9235.6|585
1648710000000|2022-03-31 07:00:00|9237.8|9236.3|9235.8|9233.4|9238.2|9236.3|9234.9|9232.9|571
1648710300000|2022-03-31 07:05:00|9235.4|9233.9|9234.1|9232.6|9237.7|9236.2|9234|9232.1|622
1648710600000|2022-03-31 07:10:00|9234.4|9232.9|9231|9228.6|9234.9|9233.4|9230.2|9228.1|426
1648710900000|2022-03-31 07:15:00|9231.1|9228.7|9234.2|9232.7|9236|9234.1|9230.8|9228.6|840
1648711200000|2022-03-31 07:20:00|9234.3|9232.8|9235.7|9234.2|9236.5|9234.6|9232.2|9230.6|553
1648711500000|2022-03-31 07:25:00|9235.6|9234.1|9234|9231.6|9236.1|9234.2|9231.1|9229.4|666
1648711800000|2022-03-31 07:30:00|9233.9|9231.5|9237|9235.5|9238.6|9236.7|9233.6|9231.4|549
1648712100000|2022-03-31 07:35:00|9236.9|9235.4|9235.6|9234.1|9237|9235.5|9234|9232|446
1648712400000|2022-03-31 07:40:00|9235.5|9234|9243.2|9240.8|9245|9242.6|9234.4|9232.6|697
1648712700000|2022-03-31 07:45:00|9243.1|9240.7|9245.5|9243.1|9247.3|9244.9|9241.3|9238.9|686
1648713000000|2022-03-31 07:50:00|9245.6|9243.2|9246.8|9244.4|9247.4|9245.3|9245|9243.1|398
1648713300000|2022-03-31 07:55:00|9246.9|9244.5|9249.5|9247.1|9249.6|9247.4|9243.5|9241.5|580
1648713600000|2022-03-31 08:00:00|9249.1|9247.6|9251.9|9249.5|9256.3|9254.2|9249|9247.4|892
1648713900000|2022-03-31 08:05:00|9251.7|9249.3|9252.4|9250|9253.8|9251.4|9247.2|9244.9|678
1648714200000|2022-03-31 08:10:00|9252.3|9249.9|9254.7|9253.2|9257.5|9255.6|9251.2|9249.1|618
1648714500000|2022-03-31 08:15:00|9254.6|9253.1|9258.5|9256.1|9260.4|9258.3|9254.6|9252.7|669
1648714800000|2022-03-31 08:20:00|9258.1|9256.6|9257|9255.5|9258.7|9257|9255.9|9254|466
1648715100000|2022-03-31 08:25:00|9256.8|9255.3|9256.3|9254.8|9258.6|9256.9|9256|9254.2|452
1648715400000|2022-03-31 08:30:00|9256.2|9254.7|9258.2|9256.7|9259|9257.1|9254.8|9252.9|493
1648715700000|2022-03-31 08:35:00|9257.9|9256.4|9256.9|9255.4|9259|9257.1|9256|9254|408
1648716000000|2022-03-31 08:40:00|9257|9255.5|9257.8|9256.3|9260|9257.9|9255.2|9253.7|668
1648716300000|2022-03-31 08:45:00|9257.7|9256.2|9256.9|9255.4|9259.1|9257.1|9254.5|9253|593
1648716600000|2022-03-31 08:50:00|9257|9255.5|9257.5|9256|9257.9|9256.1|9254.1|9252.3|555
1648716900000|2022-03-31 08:55:00|9257.4|9255.9|9247.9|9245.5|9257.4|9255.9|9247.9|9245.5|661
1648717200000|2022-03-31 09:00:00|9248|9245.6|9244.7|9243.2|9248.6|9246.6|9242.3|9239.9|894
1648717500000|2022-03-31 09:05:00|9244.3|9242.8|9244.7|9242.3|9248|9246|9244|9242|573
1648717800000|2022-03-31 09:10:00|9244.6|9242.2|9246.1|9243.7|9248.4|9246.5|9241.4|9239.4|521
1648718100000|2022-03-31 09:15:00|9246|9243.6|9245.3|9242.9|9247.5|9245.5|9242.8|9240.9|574
1648718400000|2022-03-31 09:20:00|9245.2|9242.8|9243|9240.6|9245.7|9243.7|9240.8|9238.7|587
1648718700000|2022-03-31 09:25:00|9242.9|9240.5|9243.1|9240.7|9245|9243.1|9240.7|9239|500
1648719000000|2022-03-31 09:30:00|9243.2|9240.8|9237.1|9234.7|9245|9243.1|9236.3|9233.9|613
1648719300000|2022-03-31 09:35:00|9237|9234.6|9238.3|9235.9|9239.1|9237|9235.8|9233.8|566
1648719600000|2022-03-31 09:40:00|9238.2|9235.8|9240.4|9238.9|9240.6|9239|9236.9|9235.1|485
1648719900000|2022-03-31 09:45:00|9239.8|9238.3|9237.1|9235.6|9241.2|9239.2|9236.7|9234.7|627
1648720200000|2022-03-31 09:50:00|9237|9235.5|9238.5|9236.1|9238.5|9236.2|9234.3|9232.5|523
1648720500000|2022-03-31 09:55:00|9238|9236.5|9240.1|9238.6|9242.1|9240.1|9237.1|9235.1|652
1648720800000|2022-03-31 10:00:00|9240|9238.5|9237.5|9236|9240.6|9238.7|9236.4|9234.6|684
1648721100000|2022-03-31 10:05:00|9237.9|9235.5|9240|9238.5|9240.1|9238.6|9237.3|9235.3|460
1648721400000|2022-03-31 10:10:00|9239.9|9238.4|9239.4|9237|9240.7|9239|9236.9|9235.3|429
1648721700000|2022-03-31 10:15:00|9239.5|9237.1|9242.1|9240.6|9242.8|9240.9|9236.9|9235|498
1648722000000|2022-03-31 10:20:00|9242|9240.5|9244|9242.5|9244.5|9242.8|9241.5|9239.4|479
1648722300000|2022-03-31 10:25:00|9244.1|9242.6|9244|9242.5|9245.4|9243.7|9238.8|9236.8|449
1648722600000|2022-03-31 10:30:00|9243.7|9242.2|9249.7|9247.3|9251.1|9249.1|9243.7|9242|514
1648722900000|2022-03-31 10:35:00|9249.2|9247.7|9246|9243.6|9250.4|9248.3|9245.8|9243.4|579
1648723200000|2022-03-31 10:40:00|9245.9|9243.5|9251.2|9248.8|9252.3|9250.3|9245.6|9243.4|612
1648723500000|2022-03-31 10:45:00|9251.3|9248.9|9248.4|9246.9|9254.3|9252.3|9248.3|9246.8|473
1648723800000|2022-03-31 10:50:00|9248.2|9246.7|9253.2|9251.7|9254|9251.9|9247.7|9245.7|456
1648724100000|2022-03-31 10:55:00|9253.3|9251.8|9251.3|9249.8|9253.9|9252|9250.6|9248.8|487
1648724400000|2022-03-31 11:00:00|9251.2|9249.7|9248.1|9246.6|9251.6|9250.1|9245.9|9244.3|608
1648724700000|2022-03-31 11:05:00|9248|9246.5|9248.2|9246.7|9251.5|9250|9247.3|9245.4|513
1648725000000|2022-03-31 11:10:00|9248.4|9246.9|9250.9|9249.4|9251|9249.5|9247.5|9245.8|454
1648725300000|2022-03-31 11:15:00|9251|9249.5|9248.9|9247.4|9251|9249.5|9248.5|9246.8|344
1648725600000|2022-03-31 11:20:00|9248.8|9247.3|9249.1|9247.6|9250|9248.5|9247.9|9246.4|331
1648725900000|2022-03-31 11:25:00|9249.2|9247.7|9250.7|9249.2|9251.6|9249.7|9248.9|9247.2|378
1648726200000|2022-03-31 11:30:00|9250.8|9249.3|9245.9|9243.5|9252.2|9250.2|9244.8|9242.9|440
1648726500000|2022-03-31 11:35:00|9245.8|9243.4|9246.1|9244.6|9247.3|9245.4|9245.4|9243.4|329
1648726800000|2022-03-31 11:40:00|9246.2|9244.7|9248.9|9247.4|9249.9|9248.2|9246.1|9244.6|424
1648727100000|2022-03-31 11:45:00|9249|9247.5|9246.3|9244.8|9249.8|9248.3|9246.3|9244.5|487
1648727400000|2022-03-31 11:50:00|9246.4|9244.9|9249.6|9247.2|9250.4|9248.7|9245.5|9243.8|406
1648727700000|2022-03-31 11:55:00|9249.7|9247.3|9251.4|9249|9255.3|9253.3|9249.2|9247.2|563
1648728000000|2022-03-31 12:00:00|9251.3|9248.9|9253.1|9250.7|9253.8|9251.8|9247.7|9245.9|585
1648728300000|2022-03-31 12:05:00|9253|9250.6|9250.9|9249.4|9254.8|9252.7|9250.8|9248.7|531
1648728600000|2022-03-31 12:10:00|9251.3|9248.9|9249.6|9248.1|9252.3|9250.2|9247.3|9245.8|483
1648728900000|2022-03-31 12:15:00|9249.7|9248.2|9245.2|9243.7|9250.3|9248.3|9245|9243.5|577
1648729200000|2022-03-31 12:20:00|9245.1|9243.6|9243.7|9241.3|9248.2|9246.4|9243.4|9241|592
1648729500000|2022-03-31 12:25:00|9243.8|9241.4|9240.4|9237|9244|9242.1|9240.4|9237|611
1648729800000|2022-03-31 12:30:00|9240|9236.6|9236|9233.6|9242.8|9240.4|9234.4|9232.3|807
1648730100000|2022-03-31 12:35:00|9235.6|9233.2|9239.1|9237.6|9240.3|9238.4|9234|9232.1|677
1648730400000|2022-03-31 12:40:00|9239|9237.5|9241.4|9239.9|9242.6|9240.5|9238.8|9236.8|492
1648730700000|2022-03-31 12:45:00|9241.2|9239.7|9245|9242.6|9245.6|9243.6|9240.4|9238.5|568
1648731000000|2022-03-31 12:50:00|9244.9|9242.5|9244.1|9242.6|9246.5|9244.5|9244|9242|549
1648731300000|2022-03-31 12:55:00|9244.2|9242.7|9247.9|9245.5|9249.7|9248.2|9243.2|9241.7|581
1648731600000|2022-03-31 13:00:00|9247.3|9245.8|9243.2|9241.7|9249.7|9248.2|9243.1|9241.3|613
1648731900000|2022-03-31 13:05:00|9243|9241.5|9241.4|9239.9|9243.9|9242.4|9240.4|9238.6|443
1648732200000|2022-03-31 13:10:00|9241.7|9240.2|9247.3|9244.9|9251.1|9249.1|9238.6|9236.8|1014
1648732500000|2022-03-31 13:15:00|9247.4|9245|9246.2|9244.7|9251.9|9249.5|9244.9|9243.1|970
1648732800000|2022-03-31 13:20:00|9246.6|9245.1|9250.7|9248.3|9254.3|9252.4|9246.6|9245.1|769
1648733100000|2022-03-31 13:25:00|9250.2|9248.7|9248.6|9246.2|9251.4|9249.7|9245.8|9243.9|765
1648733400000|2022-03-31 13:30:00|9248.1|9246.6|9244.9|9242.5|9248.1|9246.6|9242|9240.3|761
1648733700000|2022-03-31 13:35:00|9244.4|9242.9|9245.8|9243.4|9248.9|9246.9|9243.5|9241.6|674
1648734000000|2022-03-31 13:40:00|9245.9|9243.5|9241.3|9238.5|9247.4|9245.3|9240.1|9237.3|644
1648734300000|2022-03-31 13:45:00|9241.1|9238.7|9237.2|9235.7|9242.6|9240.6|9237.1|9235.5|606
1648734600000|2022-03-31 13:50:00|9237.1|9235.6|9234.5|9233|9239.5|9237.3|9232.4|9229.5|841
1648734900000|2022-03-31 13:55:00|9234.8|9232.4|9226.8|9224.4|9237.6|9235.7|9226.7|9224.3|802
1648735200000|2022-03-31 14:00:00|9226.7|9224.3|9228.2|9225.8|9231|9229|9225.5|9223.7|758
1648735500000|2022-03-31 14:05:00|9228.1|9225.7|9237.1|9235.6|9237.9|9236|9227|9225|592
1648735800000|2022-03-31 14:10:00|9237.5|9235.1|9231.5|9230|9240.1|9238|9231|9229.2|883
1648736100000|2022-03-31 14:15:00|9231.7|9230.2|9237.3|9235.8|9239.5|9237.5|9230.2|9228.2|813
1648736400000|2022-03-31 14:20:00|9237.4|9235.9|9231|9229.5|9237.5|9236|9231|9229.1|555
1648736700000|2022-03-31 14:25:00|9230.8|9229.3|9226.5|9225|9233.1|9231.6|9225.6|9223.7|791
1648737000000|2022-03-31 14:30:00|9227.1|9224.7|9228.7|9227.2|9234.7|9232.5|9223.7|9221.3|777
1648737300000|2022-03-31 14:35:00|9229|9227.5|9232.1|9230.6|9235.7|9233.6|9228.9|9227.4|710
1648737600000|2022-03-31 14:40:00|9232|9230.5|9220.4|9218.9|9232.9|9231|9220.4|9218.9|878
1648737900000|2022-03-31 14:45:00|9220.3|9218.8|9220.1|9218.6|9225|9222.9|9218.3|9216.8|862
1648738200000|2022-03-31 14:50:00|9220.2|9218.7|9213.5|9212|9222.4|9220.3|9212.6|9210.7|1046
1648738500000|2022-03-31 14:55:00|9213.6|9212.1|9204.9|9202.5|9213.9|9212.1|9197.1|9194.8|1635
1648738800000|2022-03-31 15:00:00|9205.2|9203.7|9198|9195.6|9207.6|9205.7|9196|9194|1449
1648739100000|2022-03-31 15:05:00|9198.1|9195.7|9210.2|9207.8|9210.6|9208.7|9198|9195.7|911
1648739400000|2022-03-31 15:10:00|9210.3|9207.9|9210.4|9208|9210.9|9208.6|9206.9|9205.4|600
1648739700000|2022-03-31 15:15:00|9210.3|9207.9|9211.9|9210.4|9213.7|9211.6|9209.4|9207.1|678
1648740000000|2022-03-31 15:20:00|9212|9210.5|9213.5|9212|9216|9214.3|9211.6|9209.7|582
1648740300000|2022-03-31 15:25:00|9213.6|9212.1|9209.4|9207.9|9217.1|9215.2|9208|9205.8|772
1648740600000|2022-03-31 15:30:00|9209.5|9208|9214.7|9212.3|9215|9213.1|9208.9|9206.6|634
1648740900000|2022-03-31 15:35:00|9214.8|9212.4|9213.2|9211.7|9215|9213.1|9209.1|9207.6|487
1648741200000|2022-03-31 15:40:00|9213.4|9211.9|9215|9213.5|9215.2|9213.7|9212.2|9210.4|460
1648741500000|2022-03-31 15:45:00|9215.1|9213.6|9216|9213.6|9216.1|9214.3|9211.9|9210|380
1648741800000|2022-03-31 15:50:00|9216.1|9213.7|9214.3|9212.8|9216.6|9214.6|9210.9|9208.8|432
1648742100000|2022-03-31 15:55:00|9214.2|9212.7|9213.9|9211.5|9214.8|9213.1|9211.7|9210.2|446
1648742400000|2022-03-31 16:00:00|9213.5|9212|9213.2|9210.8|9215.1|9213|9212.3|9210|562
1648742700000|2022-03-31 16:05:00|9213.4|9211|9216|9214.5|9216.6|9214.7|9211.8|9209.6|556
1648743000000|2022-03-31 16:10:00|9216.1|9214.6|9216.4|9214|9216.8|9215|9212.8|9210.8|550
1648743300000|2022-03-31 16:15:00|9216.5|9214.1|9218|9215.6|9218.1|9215.7|9214.5|9212.3|467
1648743600000|2022-03-31 16:20:00|9217.8|9215.4|9218.7|9216.3|9220.9|9218.8|9216.6|9214.9|621
1648743900000|2022-03-31 16:25:00|9218.8|9216.4|9223.2|9220.8|9223.3|9221.2|9217.5|9215.4|464
1648744200000|2022-03-31 16:30:00|9223.1|9221.6|9221.5|9220|9223.3|9221.8|9220.1|9218.1|442
1648744500000|2022-03-31 16:35:00|9221.3|9219.8|9222.9|9221.4|9224.2|9222.5|9220.8|9219.3|424
1648744800000|2022-03-31 16:40:00|9223|9221.5|9222.4|9220|9226.5|9224.5|9221.9|9219.9|482
1648745100000|2022-03-31 16:45:00|9222.5|9220.1|9221.8|9220.3|9223.3|9221.4|9220.9|9219.4|378
1648745400000|2022-03-31 16:50:00|9221.9|9220.4|9222.3|9219.9|9223.3|9221.8|9220.2|9218.3|358
1648745700000|2022-03-31 16:55:00|9221.8|9220.3|9223.1|9221.6|9223.9|9222.3|9221.7|9220.2|386
1648746000000|2022-03-31 17:00:00|9223.2|9221.7|9223.8|9222.3|9223.9|9222.4|9220.5|9219|476
1648746300000|2022-03-31 17:05:00|9223.6|9222.1|9223.3|9221.8|9224.9|9222.9|9221.1|9219.6|478
1648746600000|2022-03-31 17:10:00|9223.4|9221.9|9222.3|9220.8|9223.5|9222|9221.2|9219.7|330
1648746900000|2022-03-31 17:15:00|9222.4|9220.9|9217.7|9216.2|9223.5|9222|9216.9|9215.4|405
1648747200000|2022-03-31 17:20:00|9217.6|9216.1|9214.6|9213.1|9217.9|9216.2|9214.4|9212.9|283
1648747500000|2022-03-31 17:25:00|9214.5|9213|9218.5|9217|9219.1|9217.6|9213.1|9211.6|406
1648747800000|2022-03-31 17:30:00|9218.6|9217.1|9221|9219.5|9221.7|9219.7|9217.6|9215.6|420
1648748100000|2022-03-31 17:35:00|9220.8|9219.3|9220.9|9219.4|9223|9221.1|9220.6|9218.4|348
1648748400000|2022-03-31 17:40:00|9221.4|9219|9221.5|9220|9222.8|9221.1|9220.9|9219|345
1648748700000|2022-03-31 17:45:00|9221.4|9219.9|9217|9215.5|9222.2|9220.5|9216.8|9214.9|313
1648749000000|2022-03-31 17:50:00|9216.9|9215.4|9217.8|9216.3|9218.5|9217|9215.9|9214.1|352
1648749300000|2022-03-31 17:55:00|9217.9|9216.4|9216.4|9214.9|9218|9216.5|9215.4|9213.9|324
1648749600000|2022-03-31 18:00:00|9216.1|9214.6|9221.6|9220.1|9222.2|9220.3|9216.1|9214.6|471
1648749900000|2022-03-31 18:05:00|9221.5|9220|9221.2|9218.8|9222.3|9220.2|9220.3|9218.5|388
1648750200000|2022-03-31 18:10:00|9221.3|9218.9|9224.9|9222.5|9225.7|9223.8|9220.7|9218.7|513
1648750500000|2022-03-31 18:15:00|9224.8|9222.4|9226.4|9224.9|9226.6|9225.1|9223.2|9221.2|432
1648750800000|2022-03-31 18:20:00|9226.3|9224.8|9225.2|9223.7|9226.4|9224.9|9224.8|9223.1|234
1648751100000|2022-03-31 18:25:00|9225.3|9223.8|9224.3|9222.8|9226.5|9225|9224.1|9222.6|355
1648751400000|2022-03-31 18:30:00|9224.5|9223|9227.7|9226.2|9228.9|9226.9|9224.1|9222.5|329
1648751700000|2022-03-31 18:35:00|9227.6|9226.1|9228.6|9227.1|9228.8|9227.3|9227|9225.5|312
1648752000000|2022-03-31 18:40:00|9228.5|9227|9228.9|9227.4|9230.6|9229.1|9228.5|9226.5|339
1648752300000|2022-03-31 18:45:00|9229|9227.5|9226.1|9224.6|9229|9227.5|9225.8|9224.3|397
1648752600000|2022-03-31 18:50:00|9226.2|9224.7|9227.3|9225.8|9227.9|9226.4|9226.1|9224.5|418
1648752900000|2022-03-31 18:55:00|9227.2|9225.7|9227|9225.5|9227.6|9226.1|9224.1|9222.6|503
1648753200000|2022-03-31 19:00:00|9226.4|9224.9|9227.9|9226.4|9229.1|9227.5|9226|9223.9|499
1648753500000|2022-03-31 19:05:00|9227.8|9226.3|9224.7|9223.2|9229.1|9227.5|9224.7|9222.9|380
1648753800000|2022-03-31 19:10:00|9224.8|9223.3|9228.9|9227.4|9229.9|9228|9224.8|9222.8|337
1648754100000|2022-03-31 19:15:00|9228.8|9227.3|9232.5|9231|9233|9231.1|9228.5|9226.3|478
1648754400000|2022-03-31 19:20:00|9232.6|9231.1|9233.5|9232|9234|9232.1|9231.4|9229.6|343
1648754700000|2022-03-31 19:25:00|9233.4|9231.9|9234.3|9232.8|9234.3|9232.8|9232.6|9230.5|285
1648755000000|2022-03-31 19:30:00|9234.1|9232.6|9236.1|9233.7|9236.6|9234.6|9233.9|9231.9|382
1648755300000|2022-03-31 19:35:00|9236|9233.6|9234.9|9233.4|9236.5|9234.1|9233.7|9232.2|458
1648755600000|2022-03-31 19:40:00|9235|9233.5|9239|9237.5|9239.2|9237.6|9234.6|9232.8|455
1648755900000|2022-03-31 19:45:00|9238.9|9237.4|9238.9|9237.4|9240.1|9238|9238.3|9236.5|472
1648756200000|2022-03-31 19:50:00|9239|9237.5|9241|9239.5|9241.5|9239.8|9238.2|9236.4|422
1648756500000|2022-03-31 19:55:00|9241.1|9239.6|9241.3|9239.8|9243.7|9241.9|9239.9|9237.9|677
1648756800000|2022-03-31 20:00:00|9241.2|9239.7|9236|9233.6|9241.4|9239.8|9236|9233.6|317
1648757100000|2022-03-31 20:05:00|9236.1|9233.7|9236.2|9234.7|9236.9|9234.8|9235.8|9233.7|137
1648757400000|2022-03-31 20:10:00|9236.3|9234.8|9235.5|9233.1|9236.8|9234.8|9234.6|9232.8|203
1648757700000|2022-03-31 20:15:00|9235.4|9233|9235|9233.5|9235.7|9233.8|9234.7|9232.8|140
1648758000000|2022-03-31 20:20:00|9234.9|9233.4|9233.3|9231.8|9235.4|9233.7|9232.5|9230.5|133
1648758300000|2022-03-31 20:25:00|9233.5|9232|9233.4|9231|9234.9|9232.9|9231.9|9230|197
1648758600000|2022-03-31 20:30:00|9233.3|9230.9|9234|9231.6|9234.1|9232.1|9232.8|9230.8|120
1648758900000|2022-03-31 20:35:00|9234.1|9231.7|9233.2|9231.7|9234.3|9232.3|9233.1|9231.2|78
1648759200000|2022-03-31 20:40:00|9233.1|9231.6|9234.1|9231.7|9234.5|9232.5|9232.9|9230.7|78
1648759500000|2022-03-31 20:45:00|9234.2|9231.8|9231.6|9229.2|9234.2|9232.1|9231.5|9229.1|129
1648759800000|2022-03-31 20:50:00|9231.7|9229.3|9229.9|9227.5|9231.7|9229.3|9228.9|9226.1|247
1648760100000|2022-03-31 20:55:00|9230.8|9227.7|9227.5|9222.5|9232.3|9228.4|9226.8|9221.8|603
1648760400000|2022-03-31 21:00:00|9227.4|9222.4|9220.7|9215.7|9227.7|9222.7|9220|9215|60
1648760700000|2022-03-31 21:05:00|9220.6|9215.6|9222.5|9217.5|9227.1|9222.1|9217.8|9212.8|99
1648761000000|2022-03-31 21:10:00|9214.8|9209.8|9220.7|9215.7|9225.1|9220.1|9214.6|9209.6|120
1648761300000|2022-03-31 21:15:00|9220.5|9215.5|9218.5|9213.5|9225.3|9220.3|9216.2|9211.2|118
1648761600000|2022-03-31 21:20:00|9219.6|9214.6|9219.5|9214.5|9226|9221|9216.1|9211.1|140
1648761900000|2022-03-31 21:25:00|9218.8|9213.8|9225.1|9220.1|9226.7|9221.7|9215.1|9210.1|130
1648762200000|2022-03-31 21:30:00|9223.3|9218.3|9225.2|9220.2|9234.3|9229.3|9217.5|9212.5|111
1648762500000|2022-03-31 21:35:00|9225|9220|9227.5|9222.5|9231|9226|9221.2|9216.2|212
1648762800000|2022-03-31 21:40:00|9227.8|9222.8|9228.2|9223.2|9231.9|9226.9|9224.1|9219.1|160
1648763100000|2022-03-31 21:45:00|9227.1|9222.1|9230|9225|9231.9|9226.9|9223.4|9218.4|202
1648763400000|2022-03-31 21:50:00|9230.9|9225.9|9231.1|9226.1|9232.2|9227.2|9222.8|9217.8|168
1648763700000|2022-03-31 21:55:00|9230.9|9225.9|9230.8|9225.8|9232.4|9227.4|9228.2|9223.2|148
1648764000000|2022-03-31 22:00:00|9231.1|9226.1|9233.1|9228.1|9233.2|9228.3|9228.7|9223.7|279
1648764300000|2022-03-31 22:05:00|9232.9|9227.9|9231.8|9226.8|9233.2|9228.2|9231.1|9226.1|224
1648764600000|2022-03-31 22:10:00|9231.6|9226.6|9232.5|9227.5|9235.3|9230.3|9231.2|9226.2|167
1648764900000|2022-03-31 22:15:00|9232.6|9227.6|9232.2|9227.2|9233.1|9229.1|9231.3|9226.6|261
1648765200000|2022-03-31 22:20:00|9232.3|9227.3|9229.9|9226.9|9232.3|9228.6|9229.6|9226.3|330
1648765500000|2022-03-31 22:25:00|9230.1|9226.8|9227.9|9225.5|9230.2|9227|9226.6|9223.2|326
1648765800000|2022-03-31 22:30:00|9227.6|9225.2|9228.5|9226.1|9229.2|9226.4|9227.3|9224.4|197
1648766100000|2022-03-31 22:35:00|9228.6|9226.2|9229.2|9226.1|9229.6|9226.7|9228.3|9224.9|205
1648766400000|2022-03-31 22:40:00|9229|9226.6|9230.2|9227.8|9231.3|9228.2|9228.7|9225.7|172
1648766700000|2022-03-31 22:45:00|9230.3|9227.9|9230.8|9228.4|9231.9|9228.6|9230.1|9227.3|148
1648767000000|2022-03-31 22:50:00|9230.9|9228.3|9230.1|9227.6|9231.2|9228.4|9229.5|9226.9|156
1648767300000|2022-03-31 22:55:00|9230.3|9227.7|9231.9|9229.5|9232.3|9229.9|9229.9|9226.8|147
1648767600000|2022-03-31 23:00:00|9231.8|9229.4|9230.3|9227.9|9232.2|9230|9230.1|9227.7|155
1648767900000|2022-03-31 23:05:00|9230.2|9227.8|9232|9229.6|9232.4|9230.3|9230.2|9227.8|115
1648768200000|2022-03-31 23:10:00|9232.2|9229.8|9233.8|9231.4|9234|9231.9|9231.7|9229.4|141
1648768500000|2022-03-31 23:15:00|9233.9|9231.5|9235.6|9233.2|9236.1|9233.4|9233.1|9231|163
1648768800000|2022-03-31 23:20:00|9235.7|9233.3|9235.8|9234.3|9236.5|9234.3|9235.2|9233|121
1648769100000|2022-03-31 23:25:00|9235.7|9234.2|9237.2|9234.8|9238.5|9236.2|9235.6|9233.2|214
1648769400000|2022-03-31 23:30:00|9237|9234.6|9236.2|9233.8|9237|9234.6|9235.1|9232.9|140
1648769700000|2022-03-31 23:35:00|9236.3|9233.9|9236.7|9234.3|9236.9|9234.9|9235.3|9233.3|144
1648770000000|2022-03-31 23:40:00|9236.3|9234.8|9235.5|9233.1|9237|9234.9|9235|9232.9|178
1648770300000|2022-03-31 23:45:00|9235.7|9233.3|9233.3|9230.9|9235.8|9233.9|9232.2|9230.2|210
1648770600000|2022-03-31 23:50:00|9233.2|9230.8|9233|9231.5|9233.8|9232|9232.4|9230.3|187
1648770900000|2022-03-31 23:55:00|9233.1|9231.6|9233.5|9231.1|9234.2|9232.1|9232.7|9230.7|212
1648771200000|2022-04-01 00:00:00|9233.8|9231.4|9237.6|9235.2|9237.8|9235.6|9231.9|9230.1|454
1648771500000|2022-04-01 00:05:00|9237.5|9235.1|9237.9|9235.5|9239.8|9238.3|9234.8|9232.5|438
1648771800000|2022-04-01 00:10:00|9237.8|9235.4|9235.8|9234.3|9238.4|9236.4|9235.2|9233.3|394
1648772100000|2022-04-01 00:15:00|9236.3|9234.8|9238.2|9236.7|9238.4|9236.9|9236.2|9234.3|330
1648772400000|2022-04-01 00:20:00|9238.1|9236.6|9239|9236.6|9240.7|9239|9237.2|9235.3|314
1648772700000|2022-04-01 00:25:00|9238.9|9236.5|9243.2|9240.8|9243.7|9241.4|9238.9|9236.5|403
1648773000000|2022-04-01 00:30:00|9243.4|9241|9243.5|9242|9244.2|9242.2|9242.9|9240.5|329
1648773300000|2022-04-01 00:35:00|9243.4|9241.9|9243.6|9241.2|9244.7|9242.4|9242.5|9240.4|313
1648773600000|2022-04-01 00:40:00|9243.7|9241.3|9244.1|9241.7|9244.7|9242.6|9242.4|9240.4|315
1648773900000|2022-04-01 00:45:00|9244.2|9241.8|9242.9|9240.5|9244.7|9242.5|9242.4|9240.1|302
1648774200000|2022-04-01 00:50:00|9242.8|9240.4|9243.6|9241.2|9245.1|9243.3|9242.4|9240.4|469
1648774500000|2022-04-01 00:55:00|9243.8|9241.4|9243.4|9241.9|9244.9|9242.9|9242.4|9240.4|473
1648774800000|2022-04-01 01:00:00|9243.3|9241.8|9245.4|9243|9246.1|9244.2|9243.1|9241.3|385
1648775100000|2022-04-01 01:05:00|9245.3|9242.9|9242.6|9241.1|9245.6|9243.5|9242.2|9240.3|302
1648775400000|2022-04-01 01:10:00|9242.7|9241.2|9241.8|9239.4|9243|9241.3|9240.7|9238.8|270
1648775700000|2022-04-01 01:15:00|9241.7|9239.3|9240.5|9239|9241.7|9239.4|9239|9236.7|282
1648776000000|2022-04-01 01:20:00|9240.6|9239.1|9243.2|9241.7|9244.7|9242.7|9240.4|9238.8|253
1648776300000|2022-04-01 01:25:00|9243.3|9241.8|9244.7|9242.3|9244.7|9242.7|9243|9241.2|331
1648776600000|2022-04-01 01:30:00|9244.6|9242.2|9242.9|9240.5|9244.6|9242.6|9242.4|9240.2|365
1648776900000|2022-04-01 01:35:00|9242.8|9240.4|9242.1|9240.6|9243.8|9242|9241.5|9239.6|249
1648777200000|2022-04-01 01:40:00|9242|9240.5|9241.6|9240.1|9242.8|9240.9|9241.4|9239.7|180
1648777500000|2022-04-01 01:45:00|9241.7|9240.2|9243.4|9241.9|9245|9243|9241.5|9240|308
1648777800000|2022-04-01 01:50:00|9243.3|9241.8|9244.7|9243.2|9246.1|9244.1|9242.9|9241.4|275
1648778100000|2022-04-01 01:55:00|9244.6|9243.1|9244.8|9243.3|9245.7|9244|9244.1|9242.2|270
1648778400000|2022-04-01 02:00:00|9244.9|9243.4|9243.9|9242.4|9246.3|9244.5|9243.6|9242|256
1648778700000|2022-04-01 02:05:00|9244|9242.5|9245.4|9243|9245.4|9243.4|9243.7|9241.9|264
1648779000000|2022-04-01 02:10:00|9245.5|9243.1|9244.6|9242.2|9245.5|9243.6|9244|9242|258
1648779300000|2022-04-01 02:15:00|9244.5|9242.1|9245|9242.6|9245.1|9243|9243.1|9241.2|270
1648779600000|2022-04-01 02:20:00|9245.1|9242.7|9244.8|9242.4|9245.3|9243.5|9243.6|9242|246
1648779900000|2022-04-01 02:25:00|9244.7|9242.3|9245|9242.6|9245.1|9243.3|9243.8|9241.9|221
1648780200000|2022-04-01 02:30:00|9244.6|9243.1|9245.1|9243.6|9245.1|9243.6|9243.8|9242|239
1648780500000|2022-04-01 02:35:00|9245.3|9243.8|9243.5|9242|9245.7|9244.1|9243.2|9241.7|220
1648780800000|2022-04-01 02:40:00|9243.7|9242.2|9248.7|9246.3|9248.7|9246.9|9243.7|9242|350
1648781100000|2022-04-01 02:45:00|9248.3|9246.8|9245.7|9244.2|9249.5|9247.4|9245.3|9243.7|306
1648781400000|2022-04-01 02:50:00|9246.4|9244|9248.7|9246.3|9250.3|9248.1|9246.1|9244|522
1648781700000|2022-04-01 02:55:00|9248.3|9246.8|9248.9|9247.4|9250.6|9248.8|9248.1|9246.4|342
1648782000000|2022-04-01 03:00:00|9248.8|9247.3|9248.5|9246.1|9250.5|9248.7|9248|9246.1|304
1648782300000|2022-04-01 03:05:00|9248.7|9246.3|9248|9246.5|9249.3|9247.4|9246.6|9244.7|294
1648782600000|2022-04-01 03:10:00|9247.9|9246.4|9248.1|9246.6|9248.8|9246.9|9247|9245.2|280
1648782900000|2022-04-01 03:15:00|9248.6|9246.2|9248.5|9247|9249.1|9247.3|9246.7|9245.1|269
1648783200000|2022-04-01 03:20:00|9248.6|9247.1|9248.8|9247.3|9249.5|9247.5|9248|9246.1|178
1648783500000|2022-04-01 03:25:00|9248.7|9247.2|9249.1|9246.7|9249.4|9247.6|9248.2|9246.5|176
1648783800000|2022-04-01 03:30:00|9248.6|9247.1|9250.3|9247.9|9250.5|9248.6|9248.3|9246.7|213
1648784100000|2022-04-01 03:35:00|9250.2|9247.8|9249.5|9248|9250.3|9248.4|9249.3|9247.4|170
1648784400000|2022-04-01 03:40:00|9249.4|9247.9|9249.7|9247.3|9250.3|9248.5|9248.9|9247.3|192
1648784700000|2022-04-01 03:45:00|9249.8|9247.4|9249.7|9248.2|9250.4|9248.5|9249.5|9247.3|176
1648785000000|2022-04-01 03:50:00|9249.6|9248.1|9247.9|9246.4|9249.8|9248.3|9247.4|9245.7|248
1648785300000|2022-04-01 03:55:00|9247.8|9246.3|9248.6|9247.1|9249.3|9247.6|9247.7|9246|236
1648785600000|2022-04-01 04:00:00|9248.7|9247.2|9249.2|9246.8|9249.7|9247.7|9246.1|9244.2|381
1648785900000|2022-04-01 04:05:00|9249.3|9246.9|9249.5|9248|9250.1|9248.3|9248.9|9246.9|184
1648786200000|2022-04-01 04:10:00|9249.4|9247.9|9250.1|9247.7|9250.1|9248.4|9248.3|9246.3|304
1648786500000|2022-04-01 04:15:00|9250|9247.6|9250.2|9247.8|9250.3|9248.4|9248.3|9246.5|267
1648786800000|2022-04-01 04:20:00|9250.3|9247.9|9249.9|9248.4|9250.5|9248.9|9248.7|9246.9|231
1648787100000|2022-04-01 04:25:00|9250.1|9248.6|9249.9|9248.4|9250.4|9248.9|9249.8|9248.3|148
1648787400000|2022-04-01 04:30:00|9249.8|9248.3|9250.2|9248.7|9250.4|9248.9|9249|9247.5|150
1648787700000|2022-04-01 04:35:00|9250.1|9248.6|9246.8|9245.3|9250.5|9249|9246.8|9245.3|232
1648788000000|2022-04-01 04:40:00|9246.9|9245.4|9248.4|9246|9248.5|9246.8|9246.4|9244.9|230
1648788300000|2022-04-01 04:45:00|9248.5|9246.1|9244|9242.5|9248.6|9246.2|9243.3|9241.5|194
1648788600000|2022-04-01 04:50:00|9243.8|9242.3|9241.4|9239.9|9244.5|9242.8|9241.4|9239.9|226
1648788900000|2022-04-01 04:55:00|9241|9239.5|9246.3|9244.8|9246.9|9245.1|9240.9|9239.4|267
1648789200000|2022-04-01 05:00:00|9246.2|9244.7|9246.4|9244.9|9246.8|9245.1|9245.1|9243.6|193
1648789500000|2022-04-01 05:05:00|9246.3|9244.8|9242.3|9240.8|9246.6|9245.1|9241.6|9240.1|215
1648789800000|2022-04-01 05:10:00|9242.2|9240.7|9242.2|9240.7|9242.9|9240.9|9241.9|9239.9|131
1648790100000|2022-04-01 05:15:00|9242.1|9240.6|9242.2|9239.8|9243.2|9241.7|9241.9|9239.8|137
1648790400000|2022-04-01 05:20:00|9241.8|9240.3|9241.4|9239.9|9242.1|9240.4|9241|9239.2|165
1648790700000|2022-04-01 05:25:00|9241.3|9239.8|9241.2|9239.7|9242.9|9241.1|9241.1|9239.2|220
1648791000000|2022-04-01 05:30:00|9241.1|9239.6|9238.8|9236.4|9241.3|9239.8|9238|9236.4|332
1648791300000|2022-04-01 05:35:00|9238.9|9236.5|9241.4|9239|9241.9|9240|9238.7|9236.4|249
1648791600000|2022-04-01 05:40:00|9241.3|9238.9|9237|9234.6|9241.3|9239.4|9236.5|9234.5|275
1648791900000|2022-04-01 05:45:00|9236.9|9234.5|9237.4|9235.9|9238|9236.1|9236.4|9234.3|204
1648792200000|2022-04-01 05:50:00|9237.3|9235.8|9237|9234.6|9238.3|9236.3|9236.4|9234.4|309
1648792500000|2022-04-01 05:55:00|9237.1|9234.7|9238.3|9235.9|9239.1|9237.1|9236.3|9234.3|365
1648792800000|2022-04-01 06:00:00|9238.5|9236.1|9235.5|9234|9238.5|9236.5|9233|9231.1|510
1648793100000|2022-04-01 06:05:00|9235.6|9234.1|9237.9|9236.4|9238.8|9237.1|9233.6|9231.4|599
1648793400000|2022-04-01 06:10:00|9238|9236.5|9235.9|9234.4|9238.8|9236.8|9235.4|9233.6|549
1648793700000|2022-04-01 06:15:00|9236|9234.5|9230.2|9228.7|9236.5|9235|9230.1|9228.5|482
1648794000000|2022-04-01 06:20:00|9230|9228.5|9231.3|9229.8|9234.4|9232.9|9229.8|9228.1|428
1648794300000|2022-04-01 06:25:00|9231.5|9230|9230.4|9228|9234.3|9232.5|9229.6|9227.2|344
1648794600000|2022-04-01 06:30:00|9230.3|9227.9|9232.2|9230.7|9232.8|9231.1|9229.6|9227.4|366
1648794900000|2022-04-01 06:35:00|9232|9230.5|9229.4|9227.9|9234.5|9233|9228.9|9227.3|464
1648795200000|2022-04-01 06:40:00|9229.8|9227.4|9232.2|9230.7|9233.2|9231.3|9227.6|9225.9|471
1648795500000|2022-04-01 06:45:00|9232.3|9230.8|9231.1|9229.6|9232.8|9231.1|9230.8|9229|365
1648795800000|2022-04-01 06:50:00|9231.2|9229.7|9232.3|9230.8|9235|9233.2|9230.6|9229|327
1648796100000|2022-04-01 06:55:00|9232.4|9230.9|9226.6|9225.1|9232.6|9231.1|9224.5|9222.1|880
1648796400000|2022-04-01 07:00:00|9227|9224.6|9230.3|9228.8|9231|9229.1|9221.3|9219.6|755
1648796700000|2022-04-01 07:05:00|9230.2|9228.7|9228.6|9227.1|9230.6|9229|9227.3|9225.2|529
1648797000000|2022-04-01 07:10:00|9228.7|9227.2|9230.4|9228.9|9232.2|9230.2|9228.5|9226.7|514
1648797300000|2022-04-01 07:15:00|9230.5|9229|9230.8|9229.3|9231.5|9229.7|9227.9|9226.1|615
1648797600000|2022-04-01 07:20:00|9230.9|9229.4|9239.7|9237.3|9239.9|9237.7|9229.3|9227.8|505
1648797900000|2022-04-01 07:25:00|9239.8|9237.4|9237.5|9236|9241.4|9239.6|9237.1|9235|712
1648798200000|2022-04-01 07:30:00|9237.4|9235.9|9235.5|9233.1|9237.9|9236.1|9233.2|9231.7|606
1648798500000|2022-04-01 07:35:00|9234.8|9233.3|9237.3|9234.9|9238.3|9236.2|9233.8|9231.8|471
1648798800000|2022-04-01 07:40:00|9237.4|9235|9239.5|9238|9243.5|9241.1|9237|9235|558
1648799100000|2022-04-01 07:45:00|9239.9|9237.5|9233.8|9231.4|9239.9|9238.2|9233.5|9231.4|590
1648799400000|2022-04-01 07:50:00|9233.2|9231.7|9234.6|9232.2|9234.9|9232.8|9229.4|9227|607
1648799700000|2022-04-01 07:55:00|9234.5|9232.1|9240.7|9238.3|9242.5|9240.2|9234|9232.1|589
1648800000000|2022-04-01 08:00:00|9240.3|9238.8|9242.4|9240|9243.9|9241.9|9240|9238.2|725
1648800300000|2022-04-01 08:05:00|9241.6|9240.1|9243.5|9242|9243.6|9242.1|9240.2|9238.7|418
1648800600000|2022-04-01 08:10:00|9243.4|9241.9|9240.6|9239.1|9244.1|9242.3|9240.1|9238.6|415
1648800900000|2022-04-01 08:15:00|9240.7|9239.2|9240.3|9238.8|9245.3|9243.6|9239.4|9237.5|649
1648801200000|2022-04-01 08:20:00|9240.4|9238.9|9237.4|9235.9|9240.9|9238.9|9236.4|9234.5|565
1648801500000|2022-04-01 08:25:00|9237.3|9235.8|9238|9235.6|9239.3|9237.8|9235.8|9233.9|496
1648801800000|2022-04-01 08:30:00|9238.1|9235.7|9242.9|9240.5|9243|9241|9238|9235.6|458
1648802100000|2022-04-01 08:35:00|9242.8|9240.4|9238.9|9237.4|9244|9242.3|9238.9|9237.4|545
1648802400000|2022-04-01 08:40:00|9239|9237.5|9241.5|9240|9244.7|9242.8|9239|9237.5|464
1648802700000|2022-04-01 08:45:00|9241.4|9239.9|9241.2|9239.7|9241.9|9240.4|9239.2|9237.1|375
1648803000000|2022-04-01 08:50:00|9241.7|9240.2|9240.1|9238.6|9242.3|9240.4|9238.9|9237|305
1648803300000|2022-04-01 08:55:00|9240|9238.5|9240.4|9238|9241.4|9239.6|9239.2|9237.3|294
1648803600000|2022-04-01 09:00:00|9240.1|9238.6|9238.5|9237|9241.6|9239.6|9238.4|9236.6|391
1648803900000|2022-04-01 09:05:00|9238.4|9236.9|9239.2|9237.7|9240.9|9239|9237.5|9235.5|329
1648804200000|2022-04-01 09:10:00|9239|9237.5|9239.9|9238.4|9240.1|9238.6|9238.8|9237.3|196
1648804500000|2022-04-01 09:15:00|9239.8|9238.3|9241.7|9240.2|9243|9241.2|9239.5|9237.6|298
1648804800000|2022-04-01 09:20:00|9241.8|9240.3|9245.9|9244.4|9246.6|9244.8|9241.1|9239.5|737
1648805100000|2022-04-01 09:25:00|9246.2|9244.7|9247.6|9246.1|9247.6|9246.1|9243.7|9241.9|605
1648805400000|2022-04-01 09:30:00|9247.9|9246.4|9245|9243.5|9247.9|9246.4|9243.5|9241.4|479
1648805700000|2022-04-01 09:35:00|9245.1|9243.6|9244.6|9242.2|9245.6|9244|9242.3|9240.8|506
1648806000000|2022-04-01 09:40:00|9244.5|9242.1|9243.4|9241|9245.3|9243.3|9241.9|9240|608
1648806300000|2022-04-01 09:45:00|9243.3|9240.9|9241.6|9240.1|9244.6|9242.6|9240.9|9239|455
1648806600000|2022-04-01 09:50:00|9241.7|9240.2|9242.9|9240.5|9243.2|9241.3|9240.8|9239|370
1648806900000|2022-04-01 09:55:00|9242.7|9241.2|9240|9238.5|9243.3|9241.8|9240|9238.4|406
1648807200000|2022-04-01 10:00:00|9240.1|9238.6|9244.1|9241.7|9244.5|9242.4|9239.8|9238.2|347
1648807500000|2022-04-01 10:05:00|9244|9241.6|9243.3|9241.8|9245.9|9243.9|9242.9|9240.9|298
1648807800000|2022-04-01 10:10:00|9243.2|9241.7|9244.7|9242.3|9245.6|9243.2|9242.7|9240.8|279
1648808100000|2022-04-01 10:15:00|9244.8|9242.4|9243.2|9240.8|9244.8|9242.7|9241.5|9239.1|294
1648808400000|2022-04-01 10:20:00|9243.3|9240.9|9244|9241.6|9244.2|9242.2|9241.1|9239.2|272
1648808700000|2022-04-01 10:25:00|9244.1|9241.7|9243.8|9241.4|9245|9242.9|9242.7|9240.6|277
1648809000000|2022-04-01 10:30:00|9243.7|9241.3|9241.6|9239.2|9243.9|9241.8|9241|9239|303
1648809300000|2022-04-01 10:35:00|9241.7|9239.3|9242.6|9240.2|9244.1|9242.3|9241.7|9239.3|278
1648809600000|2022-04-01 10:40:00|9242.5|9240.1|9244.6|9242.2|9245.9|9243.9|9241.8|9240.1|335
1648809900000|2022-04-01 10:45:00|9244.3|9242.8|9239.9|9238.4|9245.7|9243.9|9239.8|9237.9|388
1648810200000|2022-04-01 10:50:00|9240.4|9238.9|9241.2|9239.7|9242.3|9240.4|9240.4|9238.9|308
1648810500000|2022-04-01 10:55:00|9241.3|9239.8|9240.2|9238.7|9244.1|9242.5|9240.1|9238.2|478
1648810800000|2022-04-01 11:00:00|9240.1|9238.6|9243.3|9241.8|9244.1|9242|9239.9|9238.4|406
1648811100000|2022-04-01 11:05:00|9243.2|9241.7|9245.4|9243|9245.7|9243.8|9243.1|9241.5|254
1648811400000|2022-04-01 11:10:00|9245|9243.5|9244.1|9242.6|9245.9|9244.2|9243.6|9241.8|276
1648811700000|2022-04-01 11:15:00|9244|9242.5|9243.6|9242.1|9244.4|9242.8|9243.3|9241.5|270
1648812000000|2022-04-01 11:20:00|9243.5|9242|9244.2|9242.7|9244.8|9243|9243.3|9241.8|185
1648812300000|2022-04-01 11:25:00|9244.3|9242.8|9245.2|9243.7|9245.7|9244.1|9243.6|9242.1|232
1648812600000|2022-04-01 11:30:00|9245.3|9243.8|9248.1|9246.6|9248.7|9246.9|9245.2|9243.7|318
1648812900000|2022-04-01 11:35:00|9248.2|9246.7|9249.1|9247.6|9249.8|9248.3|9247.5|9246|299
1648813200000|2022-04-01 11:40:00|9249.2|9247.7|9246.4|9244|9249.5|9248|9245.2|9243.4|397
1648813500000|2022-04-01 11:45:00|9246.5|9244.1|9243|9240.6|9246.8|9244.9|9242.9|9240.5|445
1648813800000|2022-04-01 11:50:00|9242.9|9240.5|9243.3|9240.9|9244.8|9243.3|9241.8|9239.9|344
1648814100000|2022-04-01 11:55:00|9243.2|9240.8|9245.5|9244|9246|9244.4|9242.4|9240.4|422
1648814400000|2022-04-01 12:00:00|9245.4|9243.9|9247.1|9245.6|9248.1|9246.2|9245.2|9243.7|413
1648814700000|2022-04-01 12:05:00|9247.2|9245.7|9245.1|9243.6|9248.5|9246.4|9244.7|9242.8|404
1648815000000|2022-04-01 12:10:00|9245|9243.5|9244.6|9243.1|9245.4|9243.9|9243.4|9241.7|386
1648815300000|2022-04-01 12:15:00|9244.7|9243.2|9244.7|9243.2|9247.2|9245.4|9243.8|9242.2|500
1648815600000|2022-04-01 12:20:00|9244.4|9242.9|9244.5|9242.1|9247.4|9245.4|9243.4|9241.5|563
1648815900000|2022-04-01 12:25:00|9244.6|9242.2|9240.6|9235.7|9245.6|9243.6|9239.3|9235.7|869
1648816200000|2022-04-01 12:30:00|9241.5|9236.5|9252|9249.6|9257.4|9255|9239.6|9234.6|1446
1648816500000|2022-04-01 12:35:00|9252.1|9249.7|9252.7|9250.3|9254.4|9252|9249.7|9247.3|993
1648816800000|2022-04-01 12:40:00|9252.3|9250.8|9252.2|9250.7|9253.6|9252|9249.1|9247.4|808
1648817100000|2022-04-01 12:45:00|9252.7|9250.3|9252.4|9250.9|9254.3|9252.4|9251.3|9249.5|771
1648817400000|2022-04-01 12:50:00|9252.7|9251.2|9256.9|9255.4|9257.7|9256.2|9252.2|9250.7|644
1648817700000|2022-04-01 12:55:00|9257|9255.5|9258.3|9256.8|9259|9257.5|9255.4|9253.9|612
1648818000000|2022-04-01 13:00:00|9258.4|9256.9|9255.8|9254.3|9259.2|9257.7|9255.2|9253.4|559
1648818300000|2022-04-01 13:05:00|9255.7|9254.2|9254.1|9251.7|9256.8|9255.3|9250.6|9248.7|766
1648818600000|2022-04-01 13:10:00|9253.9|9252.4|9254.9|9253.4|9257.4|9255.8|9253.9|9252.1|633
1648818900000|2022-04-01 13:15:00|9255|9253.5|9257.8|9256.3|9258.7|9256.4|9254.8|9252.9|566
1648819200000|2022-04-01 13:20:00|9258.2|9255.8|9264.2|9261.8|9267|9265.1|9258.2|9255.8|718
1648819500000|2022-04-01 13:25:00|9264.3|9261.9|9269.1|9267.6|9269.8|9267.9|9263.7|9261.8|494
1648819800000|2022-04-01 13:30:00|9269.6|9268.1|9263.7|9262.2|9269.8|9268.1|9263.4|9261.9|743
1648820100000|2022-04-01 13:35:00|9264.1|9262.6|9263.5|9262|9265.5|9263.7|9261.6|9260|668
1648820400000|2022-04-01 13:40:00|9263.6|9262.1|9265.8|9263.2|9266.1|9264.4|9263.1|9261.3|536
1648820700000|2022-04-01 13:45:00|9265.7|9263.3|9269.3|9266.9|9269.8|9267.8|9265.2|9263|586
1648821000000|2022-04-01 13:50:00|9269|9267.5|9273.5|9271.1|9275.9|9273.9|9268.2|9266|602
1648821300000|2022-04-01 13:55:00|9273.6|9271.2|9269.2|9264.2|9273.6|9271.7|9265.9|9260.9|487
1648821600000|2022-04-01 14:00:00|9271.2|9266.2|9273.4|9271|9274.2|9272.1|9268|9263.8|780
1648821900000|2022-04-01 14:05:00|9273|9271.5|9273.4|9271.9|9275.7|9274|9272.7|9270.8|621
1648822200000|2022-04-01 14:10:00|9273.3|9271.8|9271.8|9270.3|9275.2|9273.6|9271.3|9269.5|543
1648822500000|2022-04-01 14:15:00|9271.9|9270.4|9273.9|9272.4|9275.4|9273.5|9271|9269|528
1648822800000|2022-04-01 14:20:00|9274|9272.5|9275|9273.5|9275.7|9273.9|9271.5|9270|519
1648823100000|2022-04-01 14:25:00|9275.1|9273.6|9274.8|9273.3|9276.4|9274.9|9273.9|9272.1|565
1648823400000|2022-04-01 14:30:00|9274.7|9273.2|9276.9|9275.4|9280.7|9279.2|9274.4|9272.9|526
1648823700000|2022-04-01 14:35:00|9277|9275.5|9277.8|9276.3|9278|9276.5|9274.5|9273|503
1648824000000|2022-04-01 14:40:00|9277.7|9276.2|9273.8|9272.3|9279.6|9278.1|9271.2|9269.7|674
1648824300000|2022-04-01 14:45:00|9273.9|9272.4|9268.2|9266.7|9275.9|9274.2|9267.3|9265.4|674
1648824600000|2022-04-01 14:50:00|9268.1|9266.6|9264.2|9262.7|9270.6|9269.1|9263.3|9261.2|692
1648824900000|2022-04-01 14:55:00|9264.3|9262.8|9264.2|9261.8|9268.5|9266.7|9263.6|9261.6|520
1648825200000|2022-04-01 15:00:00|9264.3|9261.9|9266.9|9265.4|9268|9266.4|9259.4|9257.9|700
1648825500000|2022-04-01 15:05:00|9267|9265.5|9271.6|9270.1|9272.9|9270.9|9266.5|9265|613
1648825800000|2022-04-01 15:10:00|9271.4|9269.9|9268.9|9266.5|9272.4|9270.2|9266|9263.9|556
1648826100000|2022-04-01 15:15:00|9268.8|9266.4|9265|9263.5|9268.9|9266.8|9261.5|9260|487
1648826400000|2022-04-01 15:20:00|9264.9|9263.4|9262.3|9260.8|9265.2|9263.6|9261.4|9259.4|536
1648826700000|2022-04-01 15:25:00|9262.4|9260.9|9265.1|9263.6|9265.7|9264.1|9262.2|9260.2|475
1648827000000|2022-04-01 15:30:00|9265.2|9263.7|9265.9|9264.4|9267.7|9265.7|9264.8|9263.2|570
1648827300000|2022-04-01 15:35:00|9266|9264.5|9264|9262.5|9266.4|9264.9|9263.8|9261.8|402
1648827600000|2022-04-01 15:40:00|9264.4|9262|9262.1|9259.7|9265.2|9263.5|9261.4|9259.4|616
1648827900000|2022-04-01 15:45:00|9262|9259.6|9259.6|9257.2|9262.7|9260.9|9258.7|9256.7|476
1648828200000|2022-04-01 15:50:00|9258.9|9257.4|9261.1|9259.6|9261.6|9260.1|9258.3|9256.8|374
1648828500000|2022-04-01 15:55:00|9261.2|9259.7|9257.2|9255.7|9261.3|9259.8|9256.2|9254.7|347
1648828800000|2022-04-01 16:00:00|9257.3|9255.8|9256.6|9254.2|9258.3|9256.8|9255.5|9253.6|546
1648829100000|2022-04-01 16:05:00|9256.7|9254.3|9256.2|9254.7|9257.7|9255.7|9256|9254|486
1648829400000|2022-04-01 16:10:00|9256.3|9254.8|9258.1|9255.7|9258.4|9256.6|9255.9|9253.9|467
1648829700000|2022-04-01 16:15:00|9258|9255.6|9257.8|9256.3|9258.4|9256.9|9257.2|9255.2|291
1648830000000|2022-04-01 16:20:00|9257.7|9256.2|9256.6|9255.1|9259.8|9258.3|9256|9254.5|331
1648830300000|2022-04-01 16:25:00|9256.5|9255|9258.4|9256.9|9258.5|9257|9255.6|9254.1|223
1648830600000|2022-04-01 16:30:00|9258.3|9256.8|9257.8|9256.3|9259.1|9257.6|9257.5|9256|332
1648830900000|2022-04-01 16:35:00|9258.1|9256.6|9256.3|9254.8|9258.5|9256.7|9255.7|9254.2|275
1648831200000|2022-04-01 16:40:00|9256.1|9254.6|9256.2|9254.7|9257.2|9255.7|9255.8|9254.3|242
1648831500000|2022-04-01 16:45:00|9256.1|9254.6|9257.1|9255.6|9257.8|9256.3|9255.6|9254.1|296
1648831800000|2022-04-01 16:50:00|9257.2|9255.7|9257.4|9255.9|9258.9|9257|9256.7|9255.2|296
1648832100000|2022-04-01 16:55:00|9257.5|9256|9259.4|9257.9|9260.7|9259.2|9257.1|9255.6|339
1648832400000|2022-04-01 17:00:00|9259.3|9257.8|9257.8|9256.3|9260.7|9259|9257.3|9255.8|398
1648832700000|2022-04-01 17:05:00|9257.9|9256.4|9257.9|9256.4|9259.5|9258|9257.4|9255.9|331
1648833000000|2022-04-01 17:10:00|9257.8|9256.3|9258.9|9257.4|9259.2|9257.7|9257.7|9256.2|236
1648833300000|2022-04-01 17:15:00|9259|9257.5|9259.9|9258.4|9260.1|9258.6|9257.4|9255.9|330
1648833600000|2022-04-01 17:20:00|9259.8|9258.3|9258.9|9257.4|9260|9258.5|9258.5|9257|251
1648833900000|2022-04-01 17:25:00|9259|9257.5|9260.8|9259.3|9261.1|9259.6|9258.5|9257|284
1648834200000|2022-04-01 17:30:00|9260.7|9259.2|9258.4|9256.9|9260.9|9259.4|9258.4|9256.9|296
1648834500000|2022-04-01 17:35:00|9258.3|9256.8|9257.5|9256|9258.5|9257|9256.9|9255.4|281
1648834800000|2022-04-01 17:40:00|9257.7|9256.2|9257.5|9256|9258.2|9256.7|9257.1|9255.6|288
1648835100000|2022-04-01 17:45:00|9257.6|9256.1|9256.4|9254.9|9257.8|9256.3|9256.4|9254.9|198
1648835400000|2022-04-01 17:50:00|9256.5|9255|9254.4|9252.9|9256.5|9255|9253.9|9252.4|246
1648835700000|2022-04-01 17:55:00|9254.5|9253|9256|9253.6|9256.9|9253.8|9254|9252.4|203
1648836000000|2022-04-01 18:00:00|9255.9|9253.5|9256.3|9254.8|9258.2|9255.5|9255.4|9253.5|258
1648836300000|2022-04-01 18:05:00|9256.2|9254.7|9259.4|9257|9259.7|9257.4|9256.1|9254.3|291
1648836600000|2022-04-01 18:10:00|9260.1|9256.3|9259.7|9257.3|9260.5|9258.4|9259.1|9256.3|333
1648836900000|2022-04-01 18:15:00|9259.6|9257.2|9258.1|9256.6|9261.2|9259|9257.8|9255.3|352
1648837200000|2022-04-01 18:20:00|9258|9256.5|9258.5|9257|9258.6|9257.1|9256.6|9255.1|245
1648837500000|2022-04-01 18:25:00|9258.6|9257.1|9256.6|9255.1|9258.6|9257.1|9256.1|9254.6|313
1648837800000|2022-04-01 18:30:00|9256.4|9254.9|9256.4|9254|9257.2|9255.2|9255.1|9253.4|311
1648838100000|2022-04-01 18:35:00|9256.5|9254.1|9257.4|9255|9258|9255.2|9255.6|9253.8|288
1648838400000|2022-04-01 18:40:00|9257.3|9254.9|9255.8|9253.4|9258.5|9255.6|9255.4|9252.6|358
1648838700000|2022-04-01 18:45:00|9255.8|9253.4|9256.7|9254.3|9256.9|9254.7|9254.7|9252.6|218
1648839000000|2022-04-01 18:50:00|9256.6|9254.2|9256.3|9254.8|9257.1|9255|9255.4|9253.4|234
1648839300000|2022-04-01 18:55:00|9256.2|9254.7|9256.7|9254.3|9257.8|9255.9|9254.6|9252.4|350
1648839600000|2022-04-01 19:00:00|9256.1|9254.6|9254.8|9253.3|9256.8|9254.7|9253.9|9251.9|333
1648839900000|2022-04-01 19:05:00|9254.7|9253.2|9255.5|9254|9256.5|9254.3|9254.5|9252.5|205
1648840200000|2022-04-01 19:10:00|9255.6|9254.1|9255.6|9254.1|9257.1|9254.7|9255.3|9252.6|210
1648840500000|2022-04-01 19:15:00|9255.7|9254.2|9254.6|9252.2|9256.5|9254.3|9253.6|9251.7|309
1648840800000|2022-04-01 19:20:00|9254.7|9252.3|9256.7|9254.3|9257.8|9255.6|9253.9|9251.7|329
1648841100000|2022-04-01 19:25:00|9256.6|9254.2|9257.3|9255.8|9258.1|9256.2|9255.8|9253.8|238
1648841400000|2022-04-01 19:30:00|9257.6|9255.2|9258.1|9255.7|9259|9256.7|9257|9255|283
1648841700000|2022-04-01 19:35:00|9258|9255.6|9257.4|9255.9|9258.2|9256.3|9257.2|9254.7|204
1648842000000|2022-04-01 19:40:00|9257.5|9256|9259.5|9257.1|9260.2|9257.8|9257.1|9255|308
1648842300000|2022-04-01 19:45:00|9259.4|9257|9258.7|9256.3|9261|9258.8|9257.8|9255.7|251
1648842600000|2022-04-01 19:50:00|9258.8|9256.4|9256.1|9253.7|9258.8|9256.4|9254.7|9252.8|317
1648842900000|2022-04-01 19:55:00|9256.2|9253.8|9256.1|9253.7|9256.3|9254.1|9252.4|9250.5|456
1648843200000|2022-04-01 20:00:00|9256.2|9253.8|9256.5|9254.1|9257|9254.8|9255.4|9253.3|188
1648843500000|2022-04-01 20:05:00|9256.4|9254|9255.1|9252.7|9257|9255|9255.1|9252.7|204
1648843800000|2022-04-01 20:10:00|9255.2|9252.8|9252.1|9249.7|9255.2|9253|9251.9|9249.5|125
1648844100000|2022-04-01 20:15:00|9252|9249.6|9248.7|9246.3|9252.1|9249.7|9248.4|9245.7|269
1648844400000|2022-04-01 20:20:00|9248.9|9246.2|9250.5|9248.1|9251.1|9248.8|9248.9|9246.2|225
1648844700000|2022-04-01 20:25:00|9250.4|9248|9250.9|9248.5|9251.4|9248.6|9248.7|9246|356
1648845000000|2022-04-01 20:30:00|9251.1|9248.4|9253.2|9250.8|9253.8|9251.1|9251|9248.2|321
1648845300000|2022-04-01 20:35:00|9253.3|9250.9|9257.4|9255|9258.4|9255.7|9253.2|9250.7|250
1648845600000|2022-04-01 20:40:00|9257.3|9254.9|9259.5|9257.1|9260.6|9257.1|9257.3|9254.7|164
1648845900000|2022-04-01 20:45:00|9259.4|9257|9258.9|9256.5|9259.5|9257|9257.6|9254.7|164
1648846200000|2022-04-01 20:50:00|9259|9256.6|9258.3|9255.9|9259.5|9256.9|9257.5|9254.7|172
1648846500000|2022-04-01 20:55:00|9258.2|9255.8|9259.2|9254.2|9261|9256.5|9255.7|9251.5|499
1649016000000|2022-04-03 20:00:00|9269.7|9258.7|9269.6|9258.6|9269.7|9258.7|9269.6|9258.6|2
1649017200000|2022-04-03 20:20:00|9269.1|9258.1|9268.4|9257.4|9269.2|9258.2|9268.4|9257.4|7
1649017500000|2022-04-03 20:25:00|9269.1|9258.1|9268.5|9257.5|9269.1|9258.1|9266.4|9255.4|7
1649017800000|2022-04-03 20:30:00|9268.7|9257.7|9269.6|9258.6|9269.6|9258.6|9268.7|9257.7|2
1649018100000|2022-04-03 20:35:00|9268.7|9257.7|9269.1|9258.1|9269.1|9258.1|9268.3|9257.3|3
1649018400000|2022-04-03 20:40:00|9270.1|9259.1|9269.1|9258.1|9270.1|9259.1|9269.1|9258.1|3
1649018700000|2022-04-03 20:45:00|9268.8|9257.8|9271.9|9260.9|9271.9|9260.9|9268.8|9257.8|5
1649019000000|2022-04-03 20:50:00|9272.7|9261.7|9273.3|9262.3|9273.5|9262.5|9272.7|9261.7|3
1649019300000|2022-04-03 20:55:00|9265.4|9254.4|9267.7|9256.7|9267.7|9256.7|9258.7|9247.7|27
1649019600000|2022-04-03 21:00:00|9266.8|9255.8|9263|9258|9266.8|9258|9259.4|9248.4|23
1649019900000|2022-04-03 21:05:00|9262.2|9257.2|9258.4|9253.4|9263|9258|9254.5|9249.5|22
1649020200000|2022-04-03 21:10:00|9261.7|9256.7|9263.7|9258.7|9264.2|9259.2|9254.3|9249.3|33
1649020500000|2022-04-03 21:15:00|9259.1|9254.1|9258.8|9253.8|9263.7|9258.7|9252.7|9247.7|36
1649020800000|2022-04-03 21:20:00|9256.6|9251.6|9258.1|9253.1|9264.2|9259.2|9254.1|9249.1|65
1649021100000|2022-04-03 21:25:00|9258.2|9253.2|9262.3|9257.3|9263.1|9258.1|9255.5|9250.5|163
1649021400000|2022-04-03 21:30:00|9261.6|9256.6|9260.4|9255.4|9262.3|9257.3|9255.8|9250.8|211
1649021700000|2022-04-03 21:35:00|9260.6|9255.6|9260|9255|9261.8|9256.8|9257.3|9252.3|115
1649022000000|2022-04-03 21:40:00|9260.3|9255.3|9260.4|9255.4|9261.8|9256.8|9257|9252|85
1649022300000|2022-04-03 21:45:00|9260.5|9255.5|9259.2|9254.2|9261.5|9256.5|9257.4|9252.4|142
1649022600000|2022-04-03 21:50:00|9260.2|9255.2|9256.4|9251.4|9261.5|9256.5|9255.8|9250.8|110
1649022900000|2022-04-03 21:55:00|9257.3|9252.3|9258.7|9253.7|9261.6|9256.6|9254.4|9249.4|147
1649023200000|2022-04-03 22:00:00|9260.3|9255.3|9263.6|9258.6|9264.1|9259.1|9255.4|9250.4|401
1649023500000|2022-04-03 22:05:00|9263.8|9258.8|9263.9|9259.1|9264.1|9260.1|9263.1|9258.4|118
1649023800000|2022-04-03 22:10:00|9264|9259|9262.9|9259.4|9265.2|9261.2|9262.3|9258.5|243
1649024100000|2022-04-03 22:15:00|9262.7|9259.6|9266.5|9262.4|9267.5|9263.4|9262.7|9258.9|452
1649024400000|2022-04-03 22:20:00|9266.6|9262.3|9266.9|9261.9|9267.8|9263.7|9264.9|9260.7|350
1649024700000|2022-04-03 22:25:00|9266.8|9262.1|9267.1|9263.2|9268.7|9263.7|9265.2|9261.5|364
1649025000000|2022-04-03 22:30:00|9267.2|9263.3|9266.1|9262.4|9268.2|9263.8|9264.5|9261|347
1649025300000|2022-04-03 22:35:00|9266.3|9262.5|9264.4|9261.5|9267.5|9263.3|9263.7|9260.5|308
1649025600000|2022-04-03 22:40:00|9264.1|9261.4|9264.2|9261.3|9265.6|9261.9|9263.5|9259.9|209
1649025900000|2022-04-03 22:45:00|9263.6|9261.2|9263.9|9260.7|9265|9261.7|9263.4|9259.9|218
1649026200000|2022-04-03 22:50:00|9263.7|9260.8|9263.2|9260.4|9265.3|9261.3|9262.7|9259.2|225
1649026500000|2022-04-03 22:55:00|9263|9260.5|9264.4|9260.9|9265.1|9261.6|9262.9|9259.6|235
1649026800000|2022-04-03 23:00:00|9264.1|9261|9261.9|9259.5|9264.1|9261.7|9261.7|9259.3|180
1649027100000|2022-04-03 23:05:00|9262.4|9259.8|9262.2|9259.8|9262.6|9260|9260.9|9258.7|153
1649027400000|2022-04-03 23:10:00|9262.3|9259.9|9261.2|9258.8|9262.6|9259.9|9259.9|9257.6|139
1649027700000|2022-04-03 23:15:00|9261.1|9258.7|9261.2|9258.8|9261.6|9259.2|9259.5|9257.4|102
1649028000000|2022-04-03 23:20:00|9261.1|9258.7|9260.5|9258.1|9261.1|9258.9|9259.6|9257.5|97
1649028300000|2022-04-03 23:25:00|9260.4|9258|9260.2|9257.8|9261.1|9258.9|9259.4|9257.4|145
1649028600000|2022-04-03 23:30:00|9260.3|9257.9|9259.9|9258.4|9260.5|9258.6|9259.3|9257.4|152
1649028900000|2022-04-03 23:35:00|9260.4|9258|9260.8|9258.4|9262.3|9260.4|9259.9|9257.9|206
1649029200000|2022-04-03 23:40:00|9260.9|9258.5|9262.5|9260.1|9262.5|9260.3|9260.6|9258.3|199
1649029500000|2022-04-03 23:45:00|9262.7|9260.3|9262.6|9260.2|9263|9260.8|9261.6|9259.6|184
1649029800000|2022-04-03 23:50:00|9262.7|9260.3|9260.6|9259.1|9262.7|9260.6|9260.4|9258.4|149
1649030100000|2022-04-03 23:55:00|9260.7|9259.2|9260.3|9258.8|9261.2|9259.2|9260|9258.1|125
1649030400000|2022-04-04 00:00:00|9260.4|9258.9|9257.2|9255.7|9261.4|9259.5|9257|9254.8|464
1649030700000|2022-04-04 00:05:00|9257.1|9255.6|9256.5|9254.1|9257.7|9255.8|9255.7|9253.5|348
1649031000000|2022-04-04 00:10:00|9256.4|9254|9256.4|9254.9|9258.1|9255.7|9256|9254|267
1649031300000|2022-04-04 00:15:00|9256.5|9255|9250.6|9249.1|9257.1|9255.1|9250.2|9248.2|372
1649031600000|2022-04-04 00:20:00|9250.7|9249.2|9250.6|9249.1|9251.7|9249.7|9249.2|9246.8|356
1649031900000|2022-04-04 00:25:00|9251.1|9248.7|9252.4|9250.9|9253.1|9251.1|9250.3|9248.4|227
1649032200000|2022-04-04 00:30:00|9252.5|9251|9255.1|9253.6|9255.7|9253.8|9251.9|9250.4|255
1649032500000|2022-04-04 00:35:00|9255|9253.5|9251.6|9250.1|9255|9253.5|9251.1|9249.1|239
1649032800000|2022-04-04 00:40:00|9251.5|9250|9253.1|9251.6|9253.7|9251.7|9251.5|9249.5|272
1649033100000|2022-04-04 00:45:00|9253|9251.5|9251.8|9250.3|9253.3|9251.7|9250.9|9249.2|277
1649033400000|2022-04-04 00:50:00|9251.7|9250.2|9257.1|9254.7|9257.4|9255.3|9251.2|9249|474
1649033700000|2022-04-04 00:55:00|9257|9254.6|9256.5|9254.1|9258.1|9255.7|9254.3|9251.9|347
1649034000000|2022-04-04 01:00:00|9256.6|9254.2|9258.7|9257.2|9259.2|9257.2|9256.1|9254.2|234
1649034300000|2022-04-04 01:05:00|9258.6|9257.1|9260.5|9258.1|9260.6|9258.6|9258.6|9257|177
1649034600000|2022-04-04 01:10:00|9260.6|9258.2|9261|9259.5|9261.5|9259.6|9257.7|9255.4|311
1649034900000|2022-04-04 01:15:00|9260.9|9259.4|9259.7|9258.2|9261.5|9259.6|9259.5|9257.7|216
1649035200000|2022-04-04 01:20:00|9259.6|9258.1|9259.6|9258.1|9261.7|9259.7|9259.4|9257.7|333
1649035500000|2022-04-04 01:25:00|9259.7|9258.2|9258.9|9257.4|9260.6|9258.8|9257.7|9256.2|293
1649035800000|2022-04-04 01:30:00|9259|9257.5|9258.6|9256.2|9259.3|9257.5|9256.8|9255.3|337
1649036100000|2022-04-04 01:35:00|9258.7|9256.3|9258.7|9257.2|9260.3|9258.1|9258.1|9256.2|263
1649036400000|2022-04-04 01:40:00|9259.1|9256.7|9261.2|9259.7|9262.3|9259.9|9258.4|9256.7|280
1649036700000|2022-04-04 01:45:00|9261.3|9259.8|9263.1|9261.6|9263.5|9262|9260.2|9258.2|272
1649037000000|2022-04-04 01:50:00|9263|9261.5|9262|9260.5|9263.4|9261.6|9261.8|9260|164
1649037300000|2022-04-04 01:55:00|9262.1|9260.6|9263.9|9262.4|9264.8|9263|9262.1|9260.6|245
1649037600000|2022-04-04 02:00:00|9264|9262.5|9266.1|9264.6|9266.6|9264.8|9263.9|9262.4|222
1649037900000|2022-04-04 02:05:00|9266|9264.5|9265.6|9264.1|9266.6|9264.8|9265|9263.2|258
1649038200000|2022-04-04 02:10:00|9265.5|9264|9265.2|9263.7|9267.4|9265.5|9265|9263|277
1649038500000|2022-04-04 02:15:00|9265.1|9263.6|9264.1|9262.6|9266.1|9264.2|9264|9262.5|169
1649038800000|2022-04-04 02:20:00|9264|9262.5|9264.9|9263.4|9266|9263.9|9262.7|9261.2|222
1649039100000|2022-04-04 02:25:00|9265|9263.5|9265.6|9263.2|9266.6|9264.7|9264.4|9262.6|320
1649039400000|2022-04-04 02:30:00|9265.5|9263.1|9264.8|9263.3|9266.6|9264.6|9264.6|9262.8|211
1649039700000|2022-04-04 02:35:00|9264.9|9263.4|9264.8|9263.3|9265.5|9263.6|9264.6|9262.7|179
1649040000000|2022-04-04 02:40:00|9264.9|9263.4|9267.5|9266|9268.6|9266.9|9264.7|9262.8|218
1649040300000|2022-04-04 02:45:00|9267.4|9265.9|9265.8|9264.3|9267.6|9265.9|9265.4|9263.8|154
1649040600000|2022-04-04 02:50:00|9265.7|9264.2|9264.5|9263|9265.9|9264.4|9264.1|9262.2|159
1649040900000|2022-04-04 02:55:00|9264.3|9262.8|9264.8|9262.4|9265.9|9263.9|9263.7|9261.9|188
1649041200000|2022-04-04 03:00:00|9264.3|9262.8|9263.4|9261.9|9265.7|9263.7|9262.7|9261.2|202
1649041500000|2022-04-04 03:05:00|9263.5|9262|9263.9|9261.5|9264.9|9262.9|9263.2|9261.4|206
1649041800000|2022-04-04 03:10:00|9263.8|9261.4|9264.1|9262.6|9264.7|9262.8|9262.8|9261.3|187
1649042100000|2022-04-04 03:15:00|9264|9262.5|9263.1|9261.6|9264.8|9262.9|9262.8|9261.2|129
1649042400000|2022-04-04 03:20:00|9263|9261.5|9261.3|9259.8|9263.3|9261.5|9261.3|9259.4|158
1649042700000|2022-04-04 03:25:00|9261.4|9259.9|9261.3|9259.8|9262.2|9260.2|9260.4|9258.4|184
1649043000000|2022-04-04 03:30:00|9261.4|9259.9|9262.2|9260.7|9262.7|9260.8|9261.3|9259.4|168
1649043300000|2022-04-04 03:35:00|9262.1|9260.6|9261.6|9260.1|9262.4|9260.9|9261|9259.5|139
1649043600000|2022-04-04 03:40:00|9262|9259.6|9263|9261.5|9263.4|9261.6|9261.5|9259.5|140
1649043900000|2022-04-04 03:45:00|9263.1|9261.6|9264.7|9262.3|9264.8|9262.9|9262.4|9260.7|178
1649044200000|2022-04-04 03:50:00|9264.6|9262.2|9262.9|9261.4|9264.7|9262.4|9262.4|9260.6|178
1649044500000|2022-04-04 03:55:00|9263|9261.5|9264.9|9263.4|9265.8|9264.1|9262.8|9261.3|258
1649044800000|2022-04-04 04:00:00|9264.8|9263.3|9265.6|9264.1|9265.9|9264.2|9263.5|9262|247
1649045100000|2022-04-04 04:05:00|9265.7|9264.2|9264.7|9263.2|9266.7|9264.7|9264.6|9263.1|207
1649045400000|2022-04-04 04:10:00|9264.6|9263.1|9263.7|9262.2|9264.9|9263.4|9263.1|9261.2|181
1649045700000|2022-04-04 04:15:00|9263.8|9262.3|9262.8|9261.3|9265|9263.1|9262.7|9261.1|212
1649046000000|2022-04-04 04:20:00|9262.9|9261.4|9263.1|9261.6|9263.9|9262.3|9262.5|9261|218
1649046300000|2022-04-04 04:25:00|9263|9261.5|9264.5|9263|9265.1|9263.2|9262.9|9261.4|166
1649046600000|2022-04-04 04:30:00|9264.6|9263.1|9263.8|9262.3|9264.7|9263.2|9263.5|9261.9|157
1649046900000|2022-04-04 04:35:00|9263.9|9262.4|9263.8|9262.3|9264.3|9262.8|9263|9261.5|158
1649047200000|2022-04-04 04:40:00|9263.7|9262.2|9265.5|9264|9266.6|9265.1|9263.7|9262.2|157
1649047500000|2022-04-04 04:45:00|9265.4|9263.9|9266.3|9264.8|9266.6|9265.1|9264.5|9262.8|148
1649047800000|2022-04-04 04:50:00|9266.2|9264.7|9265.1|9262.7|9267.7|9265.9|9264.7|9262.7|254
1649048100000|2022-04-04 04:55:00|9265.2|9262.8|9265.7|9264.2|9268|9265.9|9264.4|9262.4|366
1649048400000|2022-04-04 05:00:00|9265.6|9264.1|9262.3|9260.8|9265.8|9264.3|9262.1|9260.6|238
1649048700000|2022-04-04 05:05:00|9262.4|9260.9|9262.9|9261.4|9263.4|9261.9|9261.8|9260.3|226
1649049000000|2022-04-04 05:10:00|9263|9261.5|9262.2|9259.8|9263.8|9262|9261.6|9259.7|229
1649049300000|2022-04-04 05:15:00|9262.3|9259.9|9263.6|9261.2|9263.8|9261.9|9261.8|9259.8|273
1649049600000|2022-04-04 05:20:00|9263.7|9261.3|9262.8|9260.4|9263.7|9262|9261.8|9259.8|299
1649049900000|2022-04-04 05:25:00|9262.9|9260.5|9262.1|9260.6|9263.1|9261.4|9260|9257.9|321
1649050200000|2022-04-04 05:30:00|9262|9260.5|9264.6|9262.2|9264.6|9262.5|9262|9260|248
1649050500000|2022-04-04 05:35:00|9264.5|9262.1|9263.3|9260.9|9264.6|9262.7|9263|9260.8|256
1649050800000|2022-04-04 05:40:00|9263.4|9261|9262.8|9261.3|9263.9|9262.2|9262.2|9260.5|241
1649051100000|2022-04-04 05:45:00|9262.7|9261.2|9263.2|9261.7|9264.1|9262.2|9262.7|9261.2|236
1649051400000|2022-04-04 05:50:00|9263.6|9261.2|9263.2|9261.7|9264.5|9263|9262.8|9260.9|314
1649051700000|2022-04-04 05:55:00|9263.7|9261.3|9261.4|9259|9263.8|9262.3|9260.9|9259|256
1649052000000|2022-04-04 06:00:00|9261.1|9259.6|9257.7|9256.2|9261.2|9259.7|9257.5|9256|345
1649052300000|2022-04-04 06:05:00|9257.8|9256.3|9264.6|9263.1|9264.8|9263.3|9257.8|9256.3|397
1649052600000|2022-04-04 06:10:00|9264.7|9263.2|9265.9|9264.4|9266.4|9264.9|9262.9|9261.4|460
1649052900000|2022-04-04 06:15:00|9265.8|9264.3|9263.4|9261.9|9265.9|9264.4|9262.3|9260.5|444
1649053200000|2022-04-04 06:20:00|9263.5|9262|9263.2|9261.7|9265.2|9263.5|9261.8|9260.1|386
1649053500000|2022-04-04 06:25:00|9263.1|9261.6|9263.5|9261.1|9264.3|9262.5|9262.2|9260.3|324
1649053800000|2022-04-04 06:30:00|9263.4|9261|9260|9258.5|9263.4|9261.3|9259.7|9258.2|344
1649054100000|2022-04-04 06:35:00|9259.9|9258.4|9258.6|9257.1|9260|9258.5|9257.3|9255.8|285
1649054400000|2022-04-04 06:40:00|9258.7|9257.2|9257.5|9256|9259.7|9258.2|9257.3|9255.4|307
1649054700000|2022-04-04 06:45:00|9257.3|9255.8|9257.4|9255.9|9258|9256.5|9256.9|9255|272
1649055000000|2022-04-04 06:50:00|9257.8|9256.3|9255.6|9254.1|9258|9256.5|9254.9|9252.7|410
1649055300000|2022-04-04 06:55:00|9255.5|9254|9253|9250.6|9256.1|9254.6|9251.3|9249.4|392
1649055600000|2022-04-04 07:00:00|9252.3|9250.8|9249.9|9247.5|9255.1|9253.1|9249.5|9247.5|587
1649055900000|2022-04-04 07:05:00|9249.4|9247.9|9255.7|9253.3|9255.7|9253.8|9248.6|9246.5|602
1649056200000|2022-04-04 07:10:00|9255.5|9253.1|9255.8|9254.3|9255.8|9254.3|9251.3|9249.3|409
1649056500000|2022-04-04 07:15:00|9255.9|9254.4|9255.4|9253.9|9256.8|9255.2|9252.8|9251.3|451
1649056800000|2022-04-04 07:20:00|9255.5|9254|9252.5|9251|9255.9|9254.3|9252|9250.5|374
1649057100000|2022-04-04 07:25:00|9252.6|9251.1|9253.1|9251.6|9253.3|9251.8|9250.9|9249.4|341
1649057400000|2022-04-04 07:30:00|9253|9251.5|9252.2|9250.7|9253.1|9251.6|9251.2|9249.7|339
1649057700000|2022-04-04 07:35:00|9252.3|9250.8|9249.8|9248.3|9254.5|9252.8|9249.4|9247.4|383
1649058000000|2022-04-04 07:40:00|9250.2|9247.8|9250.8|9248.4|9251.4|9249.6|9247.9|9245.8|479
1649058300000|2022-04-04 07:45:00|9250.4|9248.9|9250.5|9249|9252|9250.2|9249.7|9247.8|367
1649058600000|2022-04-04 07:50:00|9250.4|9248.9|9252.9|9251.4|9253.4|9251.9|9249.6|9247.8|268
1649058900000|2022-04-04 07:55:00|9253|9251.5|9253.9|9252.4|9253.9|9252.4|9250.7|9249.2|327
1649059200000|2022-04-04 08:00:00|9253.8|9252.3|9254.3|9252.8|9255.7|9254.2|9252.5|9251|590
1649059500000|2022-04-04 08:05:00|9254.4|9252.9|9258.5|9257|9259.9|9257.9|9254.2|9252.7|509
1649059800000|2022-04-04 08:10:00|9258.6|9257.1|9258.8|9257.3|9260|9258.5|9255.5|9254|500
1649060100000|2022-04-04 08:15:00|9258.9|9257.4|9255.4|9253.9|9259|9257.4|9254.9|9253.4|544
1649060400000|2022-04-04 08:20:00|9255.3|9253.8|9255.1|9253.6|9258.2|9256.7|9254.4|9252.9|365
1649060700000|2022-04-04 08:25:00|9255|9253.5|9255|9252.6|9255.5|9254|9252.6|9251.1|367
1649061000000|2022-04-04 08:30:00|9255.1|9252.7|9255.1|9253.6|9256.1|9254.1|9253|9251.5|320
1649061300000|2022-04-04 08:35:00|9255|9253.5|9259.6|9257.2|9259.6|9257.8|9254.3|9252.8|250
1649061600000|2022-04-04 08:40:00|9259.7|9257.3|9262.3|9260.8|9262.8|9261|9258.6|9256.7|265
1649061900000|2022-04-04 08:45:00|9263.6|9262.1|9267.4|9265|9269.5|9267.7|9263.6|9262.1|395
1649062200000|2022-04-04 08:50:00|9267.5|9265.1|9269.6|9267.2|9271.3|9269.1|9266.8|9264.9|350
1649062500000|2022-04-04 08:55:00|9269.5|9267.1|9270|9267.6|9272.2|9270.2|9269|9267|364
1649062800000|2022-04-04 09:00:00|9269.6|9268.1|9268.3|9266.8|9270.6|9268.6|9265.7|9263.4|497
1649063100000|2022-04-04 09:05:00|9268.1|9266.6|9264.9|9263.4|9268.7|9266.8|9264.8|9262.9|381
1649063400000|2022-04-04 09:10:00|9265|9263.5|9262.9|9260.5|9265.8|9264|9262.5|9260.5|388
1649063700000|2022-04-04 09:15:00|9262.5|9261|9263.8|9262.3|9264.6|9263|9262.3|9260.4|357
1649064000000|2022-04-04 09:20:00|9263.7|9262.2|9267.6|9266.1|9267.9|9266.2|9260.7|9258.7|426
1649064300000|2022-04-04 09:25:00|9267.5|9266|9274.3|9272.8|9275|9273.1|9267.5|9265.5|402
1649064600000|2022-04-04 09:30:00|9274.2|9272.7|9275.9|9274.4|9276.3|9274.5|9272.8|9271|318
1649064900000|2022-04-04 09:35:00|9276|9274.5|9273.1|9271.6|9276.4|9274.8|9273.1|9271.6|301
1649065200000|2022-04-04 09:40:00|9272.9|9271.4|9275|9273.5|9275|9273.5|9271.8|9270.3|289
1649065500000|2022-04-04 09:45:00|9275.1|9273.6|9274.5|9273|9275.2|9273.7|9273.5|9272|277
1649065800000|2022-04-04 09:50:00|9274.4|9272.9|9274.3|9272.8|9275|9273.5|9272|9270.4|265
1649066100000|2022-04-04 09:55:00|9274.2|9272.7|9272.7|9271.2|9274.6|9273.1|9271.8|9270.3|258
1649066400000|2022-04-04 10:00:00|9272.6|9271.1|9271.1|9269.6|9273.8|9272.3|9271|9269.1|301
1649066700000|2022-04-04 10:05:00|9271.2|9269.7|9272.2|9269.8|9273.2|9271.2|9270.6|9268.7|322
1649067000000|2022-04-04 10:10:00|9272.1|9269.7|9275.6|9274.1|9276.7|9274.7|9270.9|9268.9|372
1649067300000|2022-04-04 10:15:00|9275.7|9274.2|9273.8|9272.3|9277.4|9275.5|9272.6|9270.7|287
1649067600000|2022-04-04 10:20:00|9273.9|9272.4|9273.8|9272.3|9275.5|9273.6|9272.8|9270.8|362
1649067900000|2022-04-04 10:25:00|9273.9|9272.4|9272.8|9271.3|9275.9|9274|9271.9|9270|294
1649068200000|2022-04-04 10:30:00|9272.9|9271.4|9273|9271.5|9274|9272.1|9272|9270|335
1649068500000|2022-04-04 10:35:00|9272.9|9271.4|9273.3|9271.8|9276.6|9274.9|9272.3|9270.4|440
1649068800000|2022-04-04 10:40:00|9273.4|9271.9|9274.4|9272.9|9275.4|9273.5|9272.8|9271.1|357
1649069100000|2022-04-04 10:45:00|9274.5|9273|9273.1|9271.6|9275|9273|9272.6|9270.8|231
1649069400000|2022-04-04 10:50:00|9273|9271.5|9274.2|9272.7|9274.3|9272.8|9270.8|9269.1|280
1649069700000|2022-04-04 10:55:00|9274.3|9272.8|9275.2|9273.7|9276.5|9274.7|9272.6|9270.6|316
1649070000000|2022-04-04 11:00:00|9275|9273.5|9274.8|9273.3|9275.7|9273.8|9273.8|9272.1|177
1649070300000|2022-04-04 11:05:00|9274.9|9273.4|9276.9|9275.4|9277|9275.5|9274.2|9272.7|269
1649070600000|2022-04-04 11:10:00|9277|9275.5|9277.9|9276.4|9278.9|9277.4|9276.1|9274.6|279
1649070900000|2022-04-04 11:15:00|9278|9276.5|9276.9|9275.4|9278|9276.5|9275.5|9274|281
1649071200000|2022-04-04 11:20:00|9276.8|9275.3|9274.6|9273.1|9278.7|9277.2|9274.2|9272.7|352
1649071500000|2022-04-04 11:25:00|9274.8|9273.3|9277.3|9275.8|9278|9276.1|9274.1|9272.6|399
1649071800000|2022-04-04 11:30:00|9277.4|9275.9|9279.5|9278|9280.4|9278.9|9277|9275.5|340
1649072100000|2022-04-04 11:35:00|9279.6|9278.1|9281.1|9279.6|9281.2|9279.7|9278.8|9277.3|258
1649072400000|2022-04-04 11:40:00|9281.2|9279.7|9280.5|9279|9282.1|9280.1|9279.5|9278|291
1649072700000|2022-04-04 11:45:00|9280.4|9278.9|9279.2|9277.7|9282.2|9280.4|9278.1|9276.6|429
1649073000000|2022-04-04 11:50:00|9279.1|9277.6|9277.5|9276|9279.7|9278.2|9277.3|9275.8|278
1649073300000|2022-04-04 11:55:00|9277.3|9275.8|9279.4|9277.9|9279.9|9278.4|9275.2|9273|516
1649073600000|2022-04-04 12:00:00|9279.1|9277.6|9275.3|9273.8|9279.1|9277.6|9274.9|9273.4|526
1649073900000|2022-04-04 12:05:00|9275.4|9273.9|9270|9268.5|9275.5|9274|9269.7|9268.2|437
1649074200000|2022-04-04 12:10:00|9270.4|9268|9272.3|9270.8|9273|9271.4|9267.6|9266|432
1649074500000|2022-04-04 12:15:00|9272.4|9270.9|9272.8|9271.3|9273.2|9271.7|9271.4|9269.9|466
1649074800000|2022-04-04 12:20:00|9272.7|9271.2|9273|9271.5|9274.3|9272.8|9271.2|9269.7|449
1649075100000|2022-04-04 12:25:00|9273.1|9271.6|9272.1|9270.6|9273.4|9271.8|9271.8|9270.2|297
1649075400000|2022-04-04 12:30:00|9272|9270.5|9270.7|9269.2|9272.6|9271.1|9269.1|9267.3|377
1649075700000|2022-04-04 12:35:00|9270.6|9269.1|9271|9269.5|9272.7|9270.7|9269.7|9268|422
1649076000000|2022-04-04 12:40:00|9270.9|9269.4|9268|9266.5|9271.9|9270.3|9267.9|9266.4|277
1649076300000|2022-04-04 12:45:00|9268.1|9266.6|9261.9|9260.4|9269.8|9268.3|9261.8|9259.9|577
1649076600000|2022-04-04 12:50:00|9261.8|9260.3|9257.9|9256.4|9261.8|9260.3|9257.5|9255.8|468
1649076900000|2022-04-04 12:55:00|9258|9256.5|9257.6|9255.2|9259.9|9258|9250.9|9249|660
1649077200000|2022-04-04 13:00:00|9257.2|9255.7|9254.5|9252.1|9258.5|9256.5|9252.7|9250|466
1649077500000|2022-04-04 13:05:00|9254.3|9252.8|9252.9|9250.5|9255.1|9253.1|9247.6|9245.7|544
1649077800000|2022-04-04 13:10:00|9253|9250.6|9255.6|9254.1|9256.3|9254.3|9251.1|9249.6|520
1649078100000|2022-04-04 13:15:00|9255.8|9254.3|9253.2|9251.7|9256.1|9254.6|9251.5|9250|463
1649078400000|2022-04-04 13:20:00|9253.4|9251.9|9252.6|9251.1|9254.2|9252.7|9249.7|9248.2|423
1649078700000|2022-04-04 13:25:00|9252.7|9251.2|9254.9|9253.4|9256.4|9254.5|9252.6|9250.9|588
1649079000000|2022-04-04 13:30:00|9254.8|9253.3|9256.4|9254.9|9258.1|9256.6|9253.8|9252.3|581
1649079300000|2022-04-04 13:35:00|9256.5|9255|9257.4|9255.9|9258.8|9256.8|9255.6|9253.7|607
1649079600000|2022-04-04 13:40:00|9257.3|9255.8|9258.5|9257|9260.1|9258.6|9254.9|9253.4|609
1649079900000|2022-04-04 13:45:00|9258.4|9256.9|9257.8|9255.4|9259.3|9257.6|9256.2|9254.7|544
1649080200000|2022-04-04 13:50:00|9257.7|9255.3|9256.2|9254.7|9258.2|9256.5|9253.7|9251.7|561
1649080500000|2022-04-04 13:55:00|9256.1|9254.6|9255.2|9252.8|9257.6|9256|9254.1|9251.8|531
1649080800000|2022-04-04 14:00:00|9255.1|9252.7|9258.1|9256.6|9258.9|9257.4|9254.9|9252.5|538
1649081100000|2022-04-04 14:05:00|9258.2|9256.7|9262.3|9260.8|9265.2|9263.3|9258.2|9256.7|916
1649081400000|2022-04-04 14:10:00|9262.4|9260.9|9264.7|9263.2|9264.7|9263.2|9261.3|9259.7|561
1649081700000|2022-04-04 14:15:00|9265|9263.5|9264.4|9262.9|9267.6|9266.1|9264|9262.5|516
1649082000000|2022-04-04 14:20:00|9264.3|9262.8|9260.6|9259.1|9264.8|9263|9260.6|9258.7|445
1649082300000|2022-04-04 14:25:00|9261|9258.6|9266.4|9264|9267.4|9265.3|9260.4|9258.5|452
1649082600000|2022-04-04 14:30:00|9266.3|9263.9|9266.3|9264.8|9269|9267.3|9265.8|9263.6|510
1649082900000|2022-04-04 14:35:00|9266.2|9264.7|9263.6|9262.1|9266.7|9264.7|9262.3|9260.8|498
1649083200000|2022-04-04 14:40:00|9264.2|9261.8|9258.8|9257.3|9264.4|9262.7|9258.6|9256.7|448
1649083500000|2022-04-04 14:45:00|9258.9|9257.4|9257|9254.6|9261.2|9259.3|9255.6|9253.6|541
1649083800000|2022-04-04 14:50:00|9256.6|9255.1|9248.3|9245.9|9257.3|9255.4|9248|9245.9|644
1649084100000|2022-04-04 14:55:00|9248.4|9246|9249|9247.5|9249.3|9247.8|9245.8|9244.3|598
1649084400000|2022-04-04 15:00:00|9249.1|9247.6|9253.7|9252.2|9254.1|9252.6|9247.3|9245.8|574
1649084700000|2022-04-04 15:05:00|9253.8|9252.3|9256.1|9254.6|9257.5|9256|9252.9|9251.2|344
1649085000000|2022-04-04 15:10:00|9256.3|9254.8|9256|9254.5|9256.4|9254.9|9254.1|9252.4|279
1649085300000|2022-04-04 15:15:00|9255.9|9254.4|9257.7|9256.2|9258.5|9257|9254.9|9253.4|287
1649085600000|2022-04-04 15:20:00|9257.6|9256.1|9256.9|9255.4|9258.6|9257|9255.7|9254.1|399
1649085900000|2022-04-04 15:25:00|9257|9255.5|9256.2|9254.7|9259|9257.2|9254.5|9252.8|420
1649086200000|2022-04-04 15:30:00|9256.3|9254.8|9255.2|9253.7|9256.4|9254.9|9254.7|9253.2|245
1649086500000|2022-04-04 15:35:00|9255.5|9254|9253.9|9252.4|9256.5|9255|9253.4|9251.9|278
1649086800000|2022-04-04 15:40:00|9254.1|9252.6|9257.4|9255.9|9257.9|9256.4|9253.7|9252.2|368
1649087100000|2022-04-04 15:45:00|9257.5|9256|9258.2|9255.8|9259.4|9257.7|9256.9|9255.1|315
1649087400000|2022-04-04 15:50:00|9257.8|9256.3|9258.3|9255.9|9258.8|9256.9|9256.6|9254.6|382
1649087700000|2022-04-04 15:55:00|9257.9|9256.4|9258.4|9256|9259.5|9257.6|9255.9|9254|337
1649088000000|2022-04-04 16:00:00|9258.5|9256.1|9261.6|9259.2|9262|9260.5|9257.9|9255.9|434
1649088300000|2022-04-04 16:05:00|9260.9|9259.4|9263.9|9261.5|9264.4|9262.6|9260.7|9258.7|351
1649088600000|2022-04-04 16:10:00|9263.5|9262|9263.3|9261.8|9265.2|9263.3|9262.4|9260.6|379
1649088900000|2022-04-04 16:15:00|9263.5|9262|9264.2|9262.7|9265|9263.5|9263|9261|359
1649089200000|2022-04-04 16:20:00|9264.3|9262.8|9264.1|9262.6|9266.2|9264.7|9263.9|9262.4|332
1649089500000|2022-04-04 16:25:00|9264.2|9262.7|9264.7|9263.2|9264.9|9263.4|9263.2|9261.7|247
1649089800000|2022-04-04 16:30:00|9264.6|9263.1|9266.7|9265.2|9268|9266.5|9264.6|9263.1|304
1649090100000|2022-04-04 16:35:00|9266.8|9265.3|9267.5|9266|9268|9266.5|9266.4|9264.9|354
1649090400000|2022-04-04 16:40:00|9267.4|9265.9|9268.2|9266.7|9270.2|9268.3|9267.1|9265.6|337
1649090700000|2022-04-04 16:45:00|9268.1|9266.6|9267.5|9266|9269.3|9267.2|9266.7|9265.2|241
1649091000000|2022-04-04 16:50:00|9267.4|9265.9|9267.3|9265.8|9268.8|9267.3|9266.4|9264.9|292
1649091300000|2022-04-04 16:55:00|9267.4|9265.9|9265.8|9264.3|9267.4|9265.9|9265.4|9263.9|303
1649091600000|2022-04-04 17:00:00|9265.7|9264.2|9266.8|9265.3|9269.5|9267.7|9265.5|9264|413
1649091900000|2022-04-04 17:05:00|9266.7|9265.2|9267.7|9266.2|9269|9267.5|9266.1|9264.5|418
1649092200000|2022-04-04 17:10:00|9267.8|9266.3|9265.8|9264.3|9268.8|9267.3|9265.7|9264.2|414
1649092500000|2022-04-04 17:15:00|9265.6|9264.1|9267.8|9266.3|9267.8|9266.3|9265.4|9263.9|323
1649092800000|2022-04-04 17:20:00|9267.9|9266.4|9266.6|9265.1|9269.8|9268.3|9266.4|9264.5|402
1649093100000|2022-04-04 17:25:00|9266.7|9265.2|9266|9264.5|9267.2|9265.4|9265.7|9263.8|271
1649093400000|2022-04-04 17:30:00|9265.9|9264.4|9268.3|9266.8|9269.3|9267.5|9265.5|9263.7|312
1649093700000|2022-04-04 17:35:00|9268.2|9266.7|9267.1|9264.7|9268.4|9266.9|9266.2|9264.3|247
1649094000000|2022-04-04 17:40:00|9266.9|9264.5|9265.6|9264.1|9267|9264.9|9265.6|9263.6|218
1649094300000|2022-04-04 17:45:00|9265.7|9264.2|9264.9|9263.4|9266.7|9264.5|9264.3|9262.8|220
1649094600000|2022-04-04 17:50:00|9265|9263.5|9266|9264.5|9266.4|9264.9|9264.8|9263|257
1649094900000|2022-04-04 17:55:00|9265.9|9264.4|9266.3|9264.8|9266.6|9265.1|9264.8|9263.3|242
1649095200000|2022-04-04 18:00:00|9266.2|9264.7|9264.9|9263.4|9267.2|9265.4|9264.7|9262.9|311
1649095500000|2022-04-04 18:05:00|9264.7|9263.2|9263|9261.5|9265|9263.5|9262.7|9261.2|272
1649095800000|2022-04-04 18:10:00|9263.1|9261.6|9265.1|9262.7|9265.3|9263.2|9262.6|9261.1|226
1649096100000|2022-04-04 18:15:00|9265|9262.6|9265.3|9263.8|9267.2|9265|9264.3|9262.3|276
1649096400000|2022-04-04 18:20:00|9265.2|9263.7|9264.8|9263.3|9266.3|9264.2|9264.8|9262.9|203
1649096700000|2022-04-04 18:25:00|9265.2|9262.8|9264.2|9262.7|9265.9|9263.7|9264.1|9262.2|214
1649097000000|2022-04-04 18:30:00|9264.1|9262.6|9263.9|9262.4|9265.7|9263.7|9263.9|9262.4|251
1649097300000|2022-04-04 18:35:00|9264|9262.5|9261.8|9260.3|9264|9262.5|9261.7|9260.2|210
1649097600000|2022-04-04 18:40:00|9261.9|9260.4|9262.1|9260.6|9263.1|9261.6|9261.8|9260.3|239
1649097900000|2022-04-04 18:45:00|9262.2|9260.7|9264.7|9263.2|9265.2|9263.3|9262|9260.5|309
1649098200000|2022-04-04 18:50:00|9264.6|9263.1|9264.7|9263.2|9266.2|9264.6|9263.9|9262.4|326
1649098500000|2022-04-04 18:55:00|9265|9263.5|9263.9|9262.4|9265.2|9263.7|9263|9261.4|332
1649098800000|2022-04-04 19:00:00|9263.4|9261.9|9262.9|9260.5|9264.4|9262.6|9262.1|9260.2|210
1649099100000|2022-04-04 19:05:00|9262.6|9261.1|9263.8|9262.3|9264|9262.5|9262.2|9260.6|230
1649099400000|2022-04-04 19:10:00|9263.9|9262.4|9263|9261.5|9264.2|9262.6|9262.9|9260.9|228
1649099700000|2022-04-04 19:15:00|9263.1|9261.6|9263.5|9262|9263.9|9262.2|9262.5|9260.8|189
1649100000000|2022-04-04 19:20:00|9263.6|9262.1|9263.9|9262.4|9264.7|9262.6|9262.6|9261.1|276
1649100300000|2022-04-04 19:25:00|9263.8|9262.3|9263.7|9262.2|9264.3|9262.7|9263|9261.1|247
1649100600000|2022-04-04 19:30:00|9263.8|9262.3|9262.5|9261|9264.5|9263|9262.4|9260.5|262
1649100900000|2022-04-04 19:35:00|9262.4|9260.9|9263.1|9260.7|9263.9|9262|9262.3|9260.4|236
1649101200000|2022-04-04 19:40:00|9262.8|9261.3|9263.3|9261.8|9264.3|9262.3|9262.7|9260.8|260
1649101500000|2022-04-04 19:45:00|9263.7|9261.3|9263.5|9262|9264.4|9262.5|9263.1|9261|248
1649101800000|2022-04-04 19:50:00|9263.6|9262.1|9264.9|9263.4|9265.6|9263.8|9262.8|9260.5|308
1649102100000|2022-04-04 19:55:00|9264.8|9263.3|9266.7|9264.3|9267.2|9265|9264.8|9262.8|371
1649102400000|2022-04-04 20:00:00|9266.8|9264.4|9266.3|9263.9|9267.9|9265.9|9265.5|9263.6|200
1649102700000|2022-04-04 20:05:00|9265.9|9264.4|9266|9263.6|9266.3|9264.4|9265.5|9263.5|105
1649103000000|2022-04-04 20:10:00|9265.9|9263.5|9265.9|9263.5|9266.6|9264.6|9265.5|9263.4|91
1649103300000|2022-04-04 20:15:00|9265.8|9263.4|9264.6|9262.2|9266.3|9264.4|9264.1|9262|130
1649103600000|2022-04-04 20:20:00|9264.5|9262.1|9264.4|9262|9264.6|9262.7|9263.9|9262|41
1649103900000|2022-04-04 20:25:00|9264.5|9262.1|9262.7|9260.3|9265.1|9263.1|9262.4|9260.2|114
1649104200000|2022-04-04 20:30:00|9262.8|9260.4|9264.2|9261.8|9264.5|9262.6|9262.7|9260.3|84
1649104500000|2022-04-04 20:35:00|9264.1|9261.7|9263.5|9261.1|9264.2|9262.3|9262.8|9260.8|109
1649104800000|2022-04-04 20:40:00|9263.4|9261|9263.6|9261.2|9263.8|9261.8|9262.9|9260.9|106
1649105100000|2022-04-04 20:45:00|9263.7|9261.3|9266.8|9264.4|9266.8|9264.4|9262.9|9261.1|134
1649105400000|2022-04-04 20:50:00|9266.7|9264.3|9266.3|9263.9|9267.3|9264.9|9266.2|9263.8|149
1649105700000|2022-04-04 20:55:00|9266.2|9263.8|9265.7|9262.1|9267.3|9264.8|9265.4|9261.1|255
1649106000000|2022-04-04 21:00:00|9265.8|9262|9266.1|9261.5|9266.3|9262.1|9265.6|9261.2|79
1649106300000|2022-04-04 21:05:00|9266.2|9261.4|9266.4|9262|9266.5|9262.4|9265.9|9261.4|48
1649106600000|2022-04-04 21:10:00|9266.6|9262.1|9266.7|9261.9|9267.2|9262.6|9265.7|9261.3|93
1649106900000|2022-04-04 21:15:00|9265.9|9261.3|9266.7|9261.7|9266.7|9263|9265.6|9260.9|72
1649107200000|2022-04-04 21:20:00|9266.5|9261.5|9266.4|9261.4|9266.8|9262.4|9265.9|9260.9|77
1649107500000|2022-04-04 21:25:00|9266|9261.2|9266.5|9261.5|9266.7|9261.9|9265.7|9260.9|73
1649107800000|2022-04-04 21:30:00|9266.3|9261.3|9265.9|9261.4|9266.8|9262.4|9265.6|9260.7|129
1649108100000|2022-04-04 21:35:00|9266.2|9261.6|9266.1|9261.5|9266.3|9261.8|9265.2|9261.1|114
1649108400000|2022-04-04 21:40:00|9266|9261.6|9265.7|9261.8|9266.4|9262.5|9265.3|9261|133
1649108700000|2022-04-04 21:45:00|9266.2|9261.4|9266|9261.6|9266.4|9261.9|9265.2|9261.1|107
1649109000000|2022-04-04 21:50:00|9265.8|9261.7|9265.4|9261.6|9266.7|9262.8|9265.2|9261|96
1649109300000|2022-04-04 21:55:00|9265.7|9261.7|9266|9261.2|9266.3|9262.7|9265.1|9261|135
1649109600000|2022-04-04 22:00:00|9266.2|9261.6|9265.7|9262.8|9267|9263.8|9264.9|9260.9|271
1649109900000|2022-04-04 22:05:00|9265.8|9263|9265.2|9262.8|9266.4|9263.6|9265.2|9262.1|113
1649110200000|2022-04-04 22:10:00|9265.7|9262.6|9264.9|9262.5|9266.1|9263.6|9264.5|9261.1|163
1649110500000|2022-04-04 22:15:00|9264.7|9262.3|9264.5|9262.1|9265.7|9263.1|9264.3|9260.7|121
1649110800000|2022-04-04 22:20:00|9264.4|9262|9264.9|9262.5|9265.3|9262.6|9264.4|9261.6|76
1649111100000|2022-04-04 22:25:00|9265.1|9261.9|9264.6|9262.2|9265.1|9262.6|9264.4|9261.8|69
1649111400000|2022-04-04 22:30:00|9264.7|9262.3|9264.6|9262.2|9265.4|9262.5|9263.9|9261|101
1649111700000|2022-04-04 22:35:00|9264.5|9262.1|9264.3|9261.9|9265.5|9262.5|9263.9|9261.4|93
1649112000000|2022-04-04 22:40:00|9264.5|9262.1|9264|9261.6|9264.9|9262.1|9263.3|9261.2|74
1649112300000|2022-04-04 22:45:00|9264.1|9261.7|9264.2|9261.8|9264.4|9262|9263.4|9261.4|47
1649112600000|2022-04-04 22:50:00|9263.8|9262.3|9262.9|9260.5|9264.3|9262.3|9262.4|9260|86
1649112900000|2022-04-04 22:55:00|9262.7|9260.3|9262.8|9260.4|9263.8|9261.2|9262.3|9259.6|152
1649113200000|2022-04-04 23:00:00|9263|9260.6|9263.8|9261.4|9264.5|9262|9263|9260.6|107
1649113500000|2022-04-04 23:05:00|9263.7|9261.3|9263.9|9261.5|9264.3|9262|9263.2|9261.1|140
1649113800000|2022-04-04 23:10:00|9263.5|9261.1|9264.4|9262|9264.8|9262.4|9263.2|9260.8|141
1649114100000|2022-04-04 23:15:00|9264.5|9262.1|9263.4|9261|9264.7|9262.4|9263.3|9260.9|84
1649114400000|2022-04-04 23:20:00|9263.9|9261.9|9264.6|9262.2|9264.9|9263|9263.2|9261.3|120
1649114700000|2022-04-04 23:25:00|9264.7|9262.3|9264.3|9261.9|9265|9263|9263.8|9261.7|107
1649115000000|2022-04-04 23:30:00|9264.4|9262|9264.8|9262.4|9264.8|9262.6|9263.2|9261.1|104
1649115300000|2022-04-04 23:35:00|9264.7|9262.3|9263.1|9261.6|9264.7|9262.7|9262.9|9261.2|114
1649115600000|2022-04-04 23:40:00|9263.2|9261.7|9263.5|9262|9264.2|9262.2|9263.1|9260.7|101
1649115900000|2022-04-04 23:45:00|9263.4|9261.9|9263.7|9261.3|9263.9|9262|9262.7|9260.7|182
1649116200000|2022-04-04 23:50:00|9263.6|9261.2|9263.4|9261|9264.2|9262.3|9263.1|9261|171
1649116500000|2022-04-04 23:55:00|9263.5|9261.1|9264.8|9262.4|9265.5|9263.1|9262.9|9260.7|229
1649116800000|2022-04-05 00:00:00|9264.5|9262.1|9263.5|9261.1|9265.6|9263.2|9262.7|9260.6|409
1649117100000|2022-04-05 00:05:00|9263.4|9261|9263.9|9261.5|9264.3|9261.9|9262.2|9259.8|278
1649117400000|2022-04-05 00:10:00|9264|9261.6|9264.7|9262.3|9265.6|9263.2|9262.5|9260.5|290
1649117700000|2022-04-05 00:15:00|9264.8|9262.4|9266|9263.6|9267|9265.2|9264.6|9262.2|237
1649118000000|2022-04-05 00:20:00|9266.1|9263.7|9266.4|9264|9266.5|9264.1|9265.1|9263|204
1649118300000|2022-04-05 00:25:00|9266.5|9264.1|9266|9263.6|9268.3|9266.2|9265.2|9262.8|249
1649118600000|2022-04-05 00:30:00|9266.5|9264.1|9265|9262.6|9266.6|9264.2|9264.3|9261.9|334
1649118900000|2022-04-05 00:35:00|9264.9|9262.5|9262.8|9260.4|9265.1|9262.7|9262.8|9260.4|284
1649119200000|2022-04-05 00:40:00|9262.7|9260.3|9262|9259.6|9263.4|9261.5|9261.2|9258.9|231
1649119500000|2022-04-05 00:45:00|9261.7|9259.3|9256.8|9254.4|9261.7|9259.3|9255.1|9252.7|955
1649119800000|2022-04-05 00:50:00|9257|9254.6|9258.2|9255.8|9259.8|9257.5|9256.2|9254.1|665
1649120100000|2022-04-05 00:55:00|9258.3|9255.9|9258.7|9256.3|9260.1|9257.7|9257.6|9255.6|384
1649120400000|2022-04-05 01:00:00|9258.6|9256.2|9259.8|9257.4|9259.8|9258|9257.6|9255.4|260
1649120700000|2022-04-05 01:05:00|9259.9|9257.5|9260.8|9259.3|9262.3|9260.3|9259.8|9257.4|224
1649121000000|2022-04-05 01:10:00|9260.7|9259.2|9261.2|9258.8|9262.1|9260|9259.4|9257.2|203
1649121300000|2022-04-05 01:15:00|9261|9258.6|9259.8|9258.3|9261|9258.7|9259.1|9257.1|216
1649121600000|2022-04-05 01:20:00|9259.7|9258.2|9259.6|9257.2|9260.5|9258.5|9258.9|9257.1|190
1649121900000|2022-04-05 01:25:00|9259.7|9257.3|9258.8|9257.3|9260.7|9258.3|9258.7|9256.9|221
1649122200000|2022-04-05 01:30:00|9258.9|9257.4|9260.1|9258.6|9260.6|9259|9257.1|9255.2|218
1649122500000|2022-04-05 01:35:00|9260.2|9258.7|9260.6|9258.2|9262.5|9260.4|9260.1|9258.1|163
1649122800000|2022-04-05 01:40:00|9260.7|9258.3|9262|9260.5|9262.5|9260.5|9260.1|9258|164
1649123100000|2022-04-05 01:45:00|9262.1|9260.6|9262.9|9261.4|9263.9|9261.6|9261|9259|232
1649123400000|2022-04-05 01:50:00|9263|9261.5|9261.1|9259.6|9263.5|9261.5|9260.9|9259|226
1649123700000|2022-04-05 01:55:00|9260.9|9259.4|9262|9259.6|9262.9|9260.6|9260.2|9258.2|239
1649124000000|2022-04-05 02:00:00|9261.9|9259.5|9259.2|9256.8|9262.1|9259.7|9259|9256.8|278
1649124300000|2022-04-05 02:05:00|9259.1|9256.7|9259.1|9257.6|9259.8|9257.9|9257.8|9255.7|241
1649124600000|2022-04-05 02:10:00|9258.9|9257.4|9260.2|9258.7|9261.6|9259.6|9258.4|9256.3|181
1649124900000|2022-04-05 02:15:00|9260.3|9258.8|9259.9|9257.5|9260.7|9258.8|9259.2|9257.4|122
1649125200000|2022-04-05 02:20:00|9259.5|9258|9259.8|9257.4|9260.8|9258.7|9259|9256.6|194
1649125500000|2022-04-05 02:25:00|9259.9|9257.5|9260.9|9259.4|9261.5|9259.6|9259.8|9257.4|161
1649125800000|2022-04-05 02:30:00|9261|9259.5|9262.2|9259.8|9262.6|9260.6|9261|9259|132
1649126100000|2022-04-05 02:35:00|9262.3|9259.9|9261|9259.5|9263.2|9260.8|9260.8|9258.8|131
1649126400000|2022-04-05 02:40:00|9261.4|9259|9261.8|9260.3|9262.4|9260.5|9261|9259|101
1649126700000|2022-04-05 02:45:00|9261.9|9260.4|9262.7|9261.2|9263.3|9261.5|9261.6|9259.7|109
1649127000000|2022-04-05 02:50:00|9262.8|9261.3|9263.5|9262|9264.2|9262.2|9262.5|9260.5|120
1649127300000|2022-04-05 02:55:00|9263.6|9262.1|9263.5|9262|9265.6|9263.2|9263.4|9261.1|173
1649127600000|2022-04-05 03:00:00|9263.4|9261.9|9261.8|9260.3|9264.2|9262.2|9261.7|9259.9|123
1649127900000|2022-04-05 03:05:00|9261.7|9260.2|9262|9259.6|9262.9|9260.6|9261.6|9259.4|178
1649128200000|2022-04-05 03:10:00|9262.1|9259.7|9262|9259.6|9262.3|9259.9|9260.9|9258.9|227
1649128500000|2022-04-05 03:15:00|9261.9|9259.5|9261.4|9259|9262|9259.6|9260.1|9257.7|134
1649128800000|2022-04-05 03:20:00|9261.5|9259.1|9261.7|9259.3|9261.8|9259.7|9260.3|9258.2|181
1649129100000|2022-04-05 03:25:00|9261.6|9259.2|9262.4|9260|9262.6|9260.3|9261.2|9259.2|119
1649129400000|2022-04-05 03:30:00|9262.3|9259.9|9262.4|9260|9262.5|9260.5|9261.1|9259.1|165
1649129700000|2022-04-05 03:35:00|9262.5|9260.1|9263|9260.6|9263.1|9260.9|9261.6|9259.2|152
1649130000000|2022-04-05 03:40:00|9262.9|9260.5|9263.2|9260.8|9263.3|9261.3|9262.4|9260.3|154
1649130300000|2022-04-05 03:45:00|9262.8|9261.3|9262.8|9261.3|9263.5|9261.5|9262.5|9260.6|112
1649130600000|2022-04-05 03:50:00|9262.7|9261.2|9263.4|9261|9264.1|9262.1|9262.7|9260.8|118
1649130900000|2022-04-05 03:55:00|9263.3|9260.9|9260.6|9258.2|9264|9261.8|9260.3|9257.9|171
1649131200000|2022-04-05 04:00:00|9260.5|9258.1|9263.4|9261|9263.4|9261.4|9260.4|9258|183
1649131500000|2022-04-05 04:05:00|9263|9261.5|9263.3|9260.9|9264.9|9262.5|9262.7|9260.7|184
1649131800000|2022-04-05 04:10:00|9263.4|9261|9263.5|9261.1|9265.1|9262.7|9262.9|9260.8|208
1649132100000|2022-04-05 04:15:00|9263.3|9260.9|9266.6|9264.2|9267.1|9264.7|9262.8|9260.9|318
1649132400000|2022-04-05 04:20:00|9266.5|9264.1|9266.4|9264|9267.6|9265.5|9265.6|9263.6|307
1649132700000|2022-04-05 04:25:00|9266.5|9264.1|9266.7|9264.3|9267.3|9264.9|9265.7|9263.5|384
1649133000000|2022-04-05 04:30:00|9267.1|9264.7|9264.9|9262.5|9267.1|9264.7|9264|9261.6|688
1649133300000|2022-04-05 04:35:00|9265|9262.6|9266.6|9264.2|9266.9|9264.5|9263.8|9261.4|400
1649133600000|2022-04-05 04:40:00|9266.7|9264.3|9268.2|9265.8|9269.1|9266.7|9266.4|9264|484
1649133900000|2022-04-05 04:45:00|9268.3|9265.9|9266.6|9264.2|9269.2|9266.8|9266.1|9263.7|431
1649134200000|2022-04-05 04:50:00|9266.4|9264|9266.6|9264.2|9267.1|9264.8|9265.6|9263.2|294
1649134500000|2022-04-05 04:55:00|9266.5|9264.1|9265.9|9263.5|9266.7|9264.3|9264.5|9262.3|257
1649134800000|2022-04-05 05:00:00|9266|9263.6|9266.8|9264.4|9268|9265.6|9265.6|9263.6|299
1649135100000|2022-04-05 05:05:00|9266.7|9264.3|9266.3|9263.9|9267.6|9265.3|9266.1|9263.7|230
1649135400000|2022-04-05 05:10:00|9266.4|9264|9265.8|9263.4|9266.4|9264|9264.9|9262.9|238
1649135700000|2022-04-05 05:15:00|9265.9|9263.5|9265.7|9263.3|9266.1|9264.1|9264.7|9262.5|244
1649136000000|2022-04-05 05:20:00|9265.8|9263.4|9264.8|9263.3|9266|9264.2|9264.8|9262.9|113
1649136300000|2022-04-05 05:25:00|9265.4|9263|9264.9|9263.4|9266.1|9264.2|9264.9|9262.9|138
1649136600000|2022-04-05 05:30:00|9265.3|9262.9|9263.2|9260.8|9266.1|9264|9262|9260.1|232
1649136900000|2022-04-05 05:35:00|9262.7|9261.2|9262.4|9260|9263.6|9261.5|9261.5|9259.5|217
1649137200000|2022-04-05 05:40:00|9262.5|9260.1|9260.8|9258.4|9262.5|9260.1|9259.1|9257.2|286
1649137500000|2022-04-05 05:45:00|9260.9|9258.5|9259.7|9257.3|9260.9|9259|9258.9|9257.1|279
1649137800000|2022-04-05 05:50:00|9259.8|9257.4|9259.9|9257.5|9260|9257.9|9258.4|9256.1|252
1649138100000|2022-04-05 05:55:00|9259.8|9257.4|9261.8|9259.2|9261.8|9259.7|9259.5|9257.3|246
1649138400000|2022-04-05 06:00:00|9261.7|9259.3|9262.9|9260.5|9264.5|9262.6|9260.4|9258.5|495
1649138700000|2022-04-05 06:05:00|9262.5|9260.1|9262.1|9259.7|9262.9|9260.6|9260.6|9258.6|338
1649139000000|2022-04-05 06:10:00|9262.2|9259.8|9263.3|9261.8|9263.8|9262.2|9260.1|9258|321
1649139300000|2022-04-05 06:15:00|9263.4|9261.9|9262.1|9260.6|9264.1|9262.2|9259.4|9257.9|365
1649139600000|2022-04-05 06:20:00|9262.5|9260.1|9265.6|9263.2|9265.9|9263.7|9262.1|9260.1|288
1649139900000|2022-04-05 06:25:00|9264.9|9263.4|9264.7|9262.3|9265.8|9263.8|9263.9|9261.7|296
1649140200000|2022-04-05 06:30:00|9264.6|9262.2|9262.4|9260.9|9264.7|9262.3|9261.9|9259.8|350
1649140500000|2022-04-05 06:35:00|9262.3|9260.8|9261.7|9259.3|9263.9|9261.6|9260.4|9258.6|400
1649140800000|2022-04-05 06:40:00|9261.9|9259.5|9260.5|9258.1|9262.9|9260.6|9260.1|9257.7|421
1649141100000|2022-04-05 06:45:00|9260.4|9258|9258.7|9256.3|9261.4|9259.3|9257.7|9255.1|425
1649141400000|2022-04-05 06:50:00|9258.3|9255.9|9258.1|9255.7|9259.3|9256.7|9256.6|9254.4|296
1649141700000|2022-04-05 06:55:00|9257.7|9256.2|9256.5|9255|9259.1|9257.2|9255.8|9254.2|359
1649142000000|2022-04-05 07:00:00|9256.6|9255.1|9258.8|9257.3|9259.4|9257.5|9255|9253|598
1649142300000|2022-04-05 07:05:00|9258.9|9257.4|9257.7|9255.3|9260.9|9259.1|9257.4|9255.2|516
1649142600000|2022-04-05 07:10:00|9257.6|9255.2|9254.7|9252.3|9258.7|9256.6|9253.8|9251.4|476
1649142900000|2022-04-05 07:15:00|9254.5|9253|9255.3|9253.8|9257.3|9255.2|9252.4|9250.5|546
1649143200000|2022-04-05 07:20:00|9255.2|9253.7|9253.3|9251.8|9255.9|9254|9252.4|9250.3|554
1649143500000|2022-04-05 07:25:00|9253.4|9251.9|9253.3|9250.9|9255.4|9253.6|9251.9|9249.8|444
1649143800000|2022-04-05 07:30:00|9252.9|9251.4|9253.8|9251.4|9254.9|9252.5|9251.6|9249.6|309
1649144100000|2022-04-05 07:35:00|9253.9|9251.5|9258.3|9255.9|9258.7|9257.1|9253.8|9251.4|399
1649144400000|2022-04-05 07:40:00|9258.2|9255.8|9258.2|9255.8|9258.8|9256.8|9255.8|9253.6|377
1649144700000|2022-04-05 07:45:00|9257.8|9256.3|9259.4|9257|9259.7|9257.8|9256.7|9254.5|484
1649145000000|2022-04-05 07:50:00|9259|9257.5|9257.8|9256.3|9260.2|9258.5|9257.3|9255.4|266
1649145300000|2022-04-05 07:55:00|9258.3|9255.9|9257.6|9256.1|9259.7|9257.9|9256.7|9254.8|367
1649145600000|2022-04-05 08:00:00|9257.7|9256.2|9256.3|9254.8|9258.3|9256.4|9254.2|9252.3|388
1649145900000|2022-04-05 08:05:00|9256.9|9254.5|9258.1|9256.6|9260|9258.1|9255.9|9254.1|426
1649146200000|2022-04-05 08:10:00|9258|9256.5|9258.8|9257.3|9260|9258|9255.8|9254|272
1649146500000|2022-04-05 08:15:00|9258.7|9257.2|9264.4|9262|9264.6|9262.3|9258.6|9256.4|359
1649146800000|2022-04-05 08:20:00|9264.3|9261.9|9261.6|9259.2|9264.6|9262.2|9258.9|9256.7|452
1649147100000|2022-04-05 08:25:00|9261.5|9259.1|9258.8|9257.3|9263.3|9260.9|9258.4|9256.5|386
1649147400000|2022-04-05 08:30:00|9259.2|9256.8|9258.3|9255.9|9261.5|9259.4|9256.7|9254.6|584
1649147700000|2022-04-05 08:35:00|9258.2|9255.8|9259.4|9257|9262|9260.1|9256.5|9254.4|383
1649148000000|2022-04-05 08:40:00|9259.5|9257.1|9261.9|9259.5|9262|9259.6|9258.6|9256.5|480
1649148300000|2022-04-05 08:45:00|9262|9259.6|9261.6|9259.2|9263.9|9262.4|9260.3|9258.3|364
1649148600000|2022-04-05 08:50:00|9261.5|9259.1|9262.6|9261.1|9263.3|9261.5|9259.8|9257.7|400
1649148900000|2022-04-05 08:55:00|9262.7|9261.2|9264|9262.5|9265.6|9264|9261.9|9260.3|319
1649149200000|2022-04-05 09:00:00|9264.1|9262.6|9263.4|9261.9|9264.4|9262.7|9262.8|9261.3|280
1649149500000|2022-04-05 09:05:00|9263.3|9261.8|9262.1|9260.6|9263.5|9262|9259.7|9257.6|465
1649149800000|2022-04-05 09:10:00|9262.3|9260.8|9259|9257.5|9262.3|9260.8|9258.5|9256.5|300
1649150100000|2022-04-05 09:15:00|9259.1|9257.6|9258.8|9256.4|9260.2|9258.2|9255.8|9253.4|356
1649150400000|2022-04-05 09:20:00|9258.9|9256.5|9258.7|9256.3|9259.3|9257.4|9257.8|9255.8|301
1649150700000|2022-04-05 09:25:00|9258.6|9256.2|9259.9|9258.4|9260.4|9258.5|9258.1|9256.2|206
1649151000000|2022-04-05 09:30:00|9260|9258.5|9257.4|9255.9|9260.1|9258.5|9256.8|9254.8|247
1649151300000|2022-04-05 09:35:00|9257.7|9256.2|9255.2|9253.7|9258.1|9256.4|9255.1|9253.2|283
1649151600000|2022-04-05 09:40:00|9254.8|9253.3|9251.1|9248.7|9255.8|9254|9250.2|9248.4|367
1649151900000|2022-04-05 09:45:00|9251.2|9248.8|9250.8|9248.4|9251.4|9249.4|9250.1|9248.1|247
1649152200000|2022-04-05 09:50:00|9250.7|9248.3|9255.9|9253.5|9256.5|9254.3|9250.1|9248|355
1649152500000|2022-04-05 09:55:00|9255.7|9253.3|9253|9251.5|9256.4|9254.3|9253|9251.2|369
1649152800000|2022-04-05 10:00:00|9252.9|9251.4|9253.7|9252.2|9255.7|9253.6|9252.7|9250.7|459
1649153100000|2022-04-05 10:05:00|9253.6|9252.1|9254.2|9251.8|9254.3|9252.2|9250.3|9248.3|366
1649153400000|2022-04-05 10:10:00|9254.3|9251.9|9256.5|9254.1|9257.4|9255.4|9254.1|9251.8|468
1649153700000|2022-04-05 10:15:00|9256.6|9254.2|9257.5|9255.1|9258.2|9256.3|9255.3|9253.3|306
1649154000000|2022-04-05 10:20:00|9257.6|9255.2|9259.7|9258.2|9260.1|9258.3|9256.4|9254.9|354
1649154300000|2022-04-05 10:25:00|9259.6|9258.1|9259.4|9257.9|9260.7|9259|9258|9256.3|375
1649154600000|2022-04-05 10:30:00|9259.3|9257.8|9262.2|9260.7|9262.7|9260.7|9259.1|9257.2|322
1649154900000|2022-04-05 10:35:00|9262.1|9260.6|9261.5|9259.1|9264.2|9262|9260.5|9258.5|430
1649155200000|2022-04-05 10:40:00|9261.6|9259.2|9261.9|9259.5|9263.2|9261.2|9259.7|9257.7|438
1649155500000|2022-04-05 10:45:00|9261.5|9259.1|9259.7|9257.3|9261.7|9259.6|9258.8|9256.7|335
1649155800000|2022-04-05 10:50:00|9259.8|9257.4|9262|9259.6|9262.4|9260.4|9258.9|9256.9|340
1649156100000|2022-04-05 10:55:00|9261.9|9259.5|9260.1|9257.7|9261.9|9260|9258.7|9256.7|449
1649156400000|2022-04-05 11:00:00|9260.2|9257.8|9259.8|9258.3|9261.2|9259.5|9258.9|9256.8|362
1649156700000|2022-04-05 11:05:00|9259.7|9258.2|9259.6|9258.1|9260|9258.2|9258.8|9256.9|223
1649157000000|2022-04-05 11:10:00|9259.7|9258.2|9255.6|9253.2|9260.3|9258.4|9254|9251.9|343
1649157300000|2022-04-05 11:15:00|9255.7|9253.3|9253.7|9251.3|9256.3|9254.1|9252.6|9250.7|384
1649157600000|2022-04-05 11:20:00|9253.8|9251.4|9252.7|9250.3|9253.9|9251.8|9251.4|9249.1|402
1649157900000|2022-04-05 11:25:00|9252.8|9250.4|9251.7|9250.2|9252.8|9251|9250.8|9248.9|335
1649158200000|2022-04-05 11:30:00|9251.8|9250.3|9251.4|9249.9|9252.7|9250.8|9250.6|9248.8|300
1649158500000|2022-04-05 11:35:00|9251.5|9250|9255.1|9253.6|9255.7|9253.7|9251.2|9249.3|284
1649158800000|2022-04-05 11:40:00|9255.2|9253.7|9255.6|9254.1|9256.1|9254.2|9253.7|9251.7|374
1649159100000|2022-04-05 11:45:00|9255.5|9254|9258.4|9256|9258.7|9256.5|9255|9253.5|355
1649159400000|2022-04-05 11:50:00|9258.3|9255.9|9255.6|9253.2|9258.8|9257.1|9255.2|9253.2|417
1649159700000|2022-04-05 11:55:00|9255.1|9253.6|9253.1|9250.7|9257|9255|9252.5|9250.4|367
1649160000000|2022-04-05 12:00:00|9253|9250.6|9248.9|9247.4|9253|9251.3|9248.7|9247.2|438
1649160300000|2022-04-05 12:05:00|9248.8|9247.3|9248.4|9246|9251.1|9249.1|9247.3|9245.5|396
1649160600000|2022-04-05 12:10:00|9248.3|9245.9|9245.8|9243.4|9249|9247|9244.9|9243|388
1649160900000|2022-04-05 12:15:00|9246|9243.6|9249.4|9247|9249.4|9247.3|9245.6|9243.4|343
1649161200000|2022-04-05 12:20:00|9249.3|9246.9|9247.5|9246|9249.9|9247.5|9246.4|9244.5|400
1649161500000|2022-04-05 12:25:00|9247.3|9245.8|9250.2|9247.8|9250.4|9248.6|9247.2|9245.5|334
1649161800000|2022-04-05 12:30:00|9250.1|9247.7|9254|9251.6|9254.2|9252.2|9250|9247.6|337
1649162100000|2022-04-05 12:35:00|9254.1|9251.7|9256.7|9254.3|9258.2|9256.1|9253.3|9250.9|570
1649162400000|2022-04-05 12:40:00|9256.8|9254.4|9252.4|9250|9257.9|9255.8|9251.2|9249.2|615
1649162700000|2022-04-05 12:45:00|9252.3|9249.9|9248.9|9246.5|9253.4|9251.3|9248.5|9246.5|440
1649163000000|2022-04-05 12:50:00|9248.3|9246.8|9249.1|9247.6|9252|9249.9|9247.5|9245.6|415
1649163300000|2022-04-05 12:55:00|9249|9247.5|9248.2|9246.7|9250.6|9249.1|9248.2|9246.7|411
1649163600000|2022-04-05 13:00:00|9248.3|9246.8|9248.8|9247.3|9250.7|9248.8|9247.3|9245.8|422
1649163900000|2022-04-05 13:05:00|9248.7|9247.2|9249.3|9247.8|9249.9|9248.4|9247.8|9246|392
1649164200000|2022-04-05 13:10:00|9249.2|9247.7|9252.3|9249.9|9252.9|9251|9248.5|9246.8|399
1649164500000|2022-04-05 13:15:00|9251.9|9250.4|9252|9249.6|9253.2|9251.1|9251.3|9249.6|302
1649164800000|2022-04-05 13:20:00|9251.5|9250|9250.9|9249.4|9251.8|9250.3|9249|9247.3|383
1649165100000|2022-04-05 13:25:00|9250.8|9249.3|9249.4|9247.9|9251.3|9249.4|9249.2|9247.7|314
1649165400000|2022-04-05 13:30:00|9249.5|9248|9240.8|9239.3|9249.5|9248|9240.5|9239|729
1649165700000|2022-04-05 13:35:00|9240.7|9239.2|9244.1|9241.7|9245.3|9242.9|9238.3|9236.4|808
1649166000000|2022-04-05 13:40:00|9244.2|9241.8|9246|9243.6|9246.9|9244.5|9243.5|9241.5|582
1649166300000|2022-04-05 13:45:00|9245.8|9243.4|9243.1|9241.6|9245.8|9244.1|9242.7|9240.6|529
1649166600000|2022-04-05 13:50:00|9243|9241.5|9246|9244.5|9246.3|9244.8|9242.7|9241|496
1649166900000|2022-04-05 13:55:00|9246.1|9244.6|9246.1|9243.7|9246.9|9244.8|9243.4|9241.7|429
1649167200000|2022-04-05 14:00:00|9246|9243.6|9247|9244.6|9248.4|9246.4|9243.8|9242.2|726
1649167500000|2022-04-05 14:05:00|9247.1|9244.7|9253.1|9250.7|9254.9|9252.6|9246.6|9244.6|997
1649167800000|2022-04-05 14:10:00|9253.3|9250.9|9264.3|9261.9|9265.9|9263.5|9251.4|9249.3|991
1649168100000|2022-04-05 14:15:00|9264.4|9262|9270.6|9268.2|9272|9269.8|9262.3|9259.9|826
1649168400000|2022-04-05 14:20:00|9270.2|9267.8|9278.5|9276.1|9278.8|9276.6|9266.9|9264.5|1197
1649168700000|2022-04-05 14:25:00|9278.4|9276|9282.1|9279.7|9282.6|9280.2|9275.1|9272.9|874
1649169000000|2022-04-05 14:30:00|9282|9279.6|9289.4|9287|9289.8|9287.7|9280.9|9278.8|798
1649169300000|2022-04-05 14:35:00|9289.5|9287.1|9292.2|9289.8|9294.2|9292|9288.6|9286.6|962
1649169600000|2022-04-05 14:40:00|9292.3|9289.9|9292.1|9289.7|9295.4|9293.1|9290.3|9288|642
1649169900000|2022-04-05 14:45:00|9292.2|9289.8|9293.1|9290.7|9294.5|9292.1|9287.5|9285.6|768
1649170200000|2022-04-05 14:50:00|9293.3|9290.9|9284.5|9282.1|9293.5|9291.1|9282.2|9279.8|871
1649170500000|2022-04-05 14:55:00|9284.4|9282|9283.2|9281.7|9286.1|9284|9280.1|9278.2|749
1649170800000|2022-04-05 15:00:00|9283.3|9281.8|9283.3|9280.9|9285.2|9283.1|9280.4|9278.5|697
1649171100000|2022-04-05 15:05:00|9283.5|9281.1|9288.4|9286|9289|9286.6|9280.6|9278.8|574
1649171400000|2022-04-05 15:10:00|9288.3|9285.9|9288.7|9287.2|9291.8|9289.5|9286.7|9284.7|626
1649171700000|2022-04-05 15:15:00|9288.8|9287.3|9289.9|9288.4|9292|9289.9|9287.6|9286.1|515
1649172000000|2022-04-05 15:20:00|9289.8|9288.3|9285.7|9283.3|9290.7|9289|9283.8|9281.8|578
1649172300000|2022-04-05 15:25:00|9285.5|9283.1|9286.4|9284|9287|9284.8|9282.8|9280.6|588
1649172600000|2022-04-05 15:30:00|9286.3|9283.9|9284.6|9282.2|9286.9|9285|9282.5|9280.7|437
1649172900000|2022-04-05 15:35:00|9284.7|9282.3|9286.7|9284.3|9287.4|9285.2|9283.9|9281.9|357
1649173200000|2022-04-05 15:40:00|9286.8|9284.4|9286.5|9285|9289.6|9287.7|9285.8|9283.9|492
1649173500000|2022-04-05 15:45:00|9286.6|9285.1|9290.8|9289.3|9291.3|9289.4|9285.9|9284|439
1649173800000|2022-04-05 15:50:00|9290.7|9289.2|9291.5|9289.1|9291.8|9289.6|9288.1|9286.1|394
1649174100000|2022-04-05 15:55:00|9291.2|9288.8|9293.9|9291.5|9294.8|9292.7|9290.8|9288.6|373
1649174400000|2022-04-05 16:00:00|9293.2|9291.7|9295|9292.6|9296.7|9294.6|9292.2|9290.1|598
1649174700000|2022-04-05 16:05:00|9295.2|9292.8|9296.7|9294.3|9296.8|9294.6|9293.4|9291|525
1649175000000|2022-04-05 16:10:00|9296.6|9294.2|9294.5|9292.1|9296.8|9294.6|9293|9291|427
1649175300000|2022-04-05 16:15:00|9294.6|9292.2|9291.7|9289.3|9294.6|9292.2|9290.3|9287.9|415
1649175600000|2022-04-05 16:20:00|9291.6|9289.2|9292|9289.6|9293.3|9291|9291.2|9289.2|329
1649175900000|2022-04-05 16:25:00|9291.8|9289.4|9290.8|9288.4|9292.8|9290.6|9290.5|9288.3|321
1649176200000|2022-04-05 16:30:00|9290.9|9288.5|9292|9290.5|9292.9|9291.3|9290.5|9288.4|279
1649176500000|2022-04-05 16:35:00|9292.1|9290.6|9291.2|9289.7|9293.6|9292.1|9291|9289.5|282
1649176800000|2022-04-05 16:40:00|9291.1|9289.6|9294.5|9293|9295.4|9293.5|9290.4|9288.5|315
1649177100000|2022-04-05 16:45:00|9294.6|9293.1|9294.7|9292.3|9295.7|9293.9|9294.2|9292.2|264
1649177400000|2022-04-05 16:50:00|9294.8|9292.4|9295.4|9293.9|9297.9|9296|9294|9292|356
1649177700000|2022-04-05 16:55:00|9295.5|9294|9297.2|9295.7|9298.3|9296.6|9294.9|9293|325
1649178000000|2022-04-05 17:00:00|9297.1|9295.6|9297.2|9295.7|9299.7|9297.6|9296.4|9294.6|360
1649178300000|2022-04-05 17:05:00|9296.7|9295.2|9291.8|9290.3|9296.8|9295.3|9291.8|9290.2|355
1649178600000|2022-04-05 17:10:00|9291.7|9290.2|9291.4|9289.9|9293.9|9292.4|9291.3|9289.5|308
1649178900000|2022-04-05 17:15:00|9291.5|9290|9291.4|9289.9|9292.8|9291.3|9290.3|9288.3|297
1649179200000|2022-04-05 17:20:00|9291.6|9290.1|9290.5|9288.1|9292|9290.1|9289.5|9287.6|295
1649179500000|2022-04-05 17:25:00|9290.6|9288.2|9291.6|9290.1|9292.2|9290.7|9289.5|9288|306
1649179800000|2022-04-05 17:30:00|9291.7|9290.2|9292.2|9290.7|9293.9|9292.4|9291.5|9290|291
1649180100000|2022-04-05 17:35:00|9292.4|9290.9|9292.8|9291.3|9293.1|9291.6|9291.9|9290.4|271
1649180400000|2022-04-05 17:40:00|9292.9|9291.4|9292.3|9290.8|9293.3|9291.8|9291.1|9289.6|355
1649180700000|2022-04-05 17:45:00|9292.4|9290.9|9294.8|9293.3|9295|9293.5|9292.4|9290.9|339
1649181000000|2022-04-05 17:50:00|9294.7|9293.2|9294.1|9292.6|9294.9|9293.4|9293.2|9291.7|276
1649181300000|2022-04-05 17:55:00|9294.2|9292.7|9293.3|9291.8|9295.3|9293.8|9293.2|9291.2|297
1649181600000|2022-04-05 18:00:00|9293.2|9291.7|9290.5|9289|9294|9292.5|9289.5|9287.5|334
1649181900000|2022-04-05 18:05:00|9290.6|9289.1|9293.8|9292.3|9294.9|9292.8|9290.4|9288.9|254
1649182200000|2022-04-05 18:10:00|9293.9|9292.4|9293.1|9291.6|9295.1|9293.2|9292.8|9291.3|225
1649182500000|2022-04-05 18:15:00|9293|9291.5|9293.5|9292|9294.4|9292.7|9292.8|9291.3|249
1649182800000|2022-04-05 18:20:00|9293.4|9291.9|9293.6|9292.1|9294.9|9292.8|9293.1|9291.2|249
1649183100000|2022-04-05 18:25:00|9293.7|9292.2|9294.8|9293.3|9295.7|9294.2|9292.2|9290.7|339
1649183400000|2022-04-05 18:30:00|9294.7|9293.2|9294.7|9293.2|9295.4|9293.9|9293.4|9291.5|332
1649183700000|2022-04-05 18:35:00|9294.6|9293.1|9294.7|9292.3|9295.1|9293.6|9293.4|9291.9|242
1649184000000|2022-04-05 18:40:00|9294.8|9292.4|9296.7|9294.3|9297.3|9294.9|9294.4|9292.4|247
1649184300000|2022-04-05 18:45:00|9296.8|9294.4|9296.2|9294.7|9297.2|9295.4|9296.2|9294|219
1649184600000|2022-04-05 18:50:00|9296.6|9294.2|9295.1|9292.7|9296.6|9294.2|9294.4|9292|342
1649184900000|2022-04-05 18:55:00|9295|9292.6|9294.3|9291.9|9295.1|9292.8|9291.5|9289.5|387
1649185200000|2022-04-05 19:00:00|9293.8|9291.4|9294|9291.6|9294.3|9292.3|9292.1|9289.9|388
1649185500000|2022-04-05 19:05:00|9294.1|9291.7|9294.3|9291.9|9295.7|9293.4|9293.5|9291.6|335
1649185800000|2022-04-05 19:10:00|9294.2|9291.8|9297.8|9295.4|9298.2|9296|9293.1|9291.4|313
1649186100000|2022-04-05 19:15:00|9297.7|9295.3|9298.2|9295.8|9298.3|9296.2|9296.5|9294.3|276
1649186400000|2022-04-05 19:20:00|9298.1|9295.7|9297.6|9295.2|9298.8|9296.9|9297.5|9295.2|275
1649186700000|2022-04-05 19:25:00|9297.5|9295.1|9297.6|9295.2|9298.4|9296.5|9297.2|9294.8|270
1649187000000|2022-04-05 19:30:00|9297.7|9295.3|9297.5|9295.1|9299.4|9297.2|9297.3|9295.1|246
1649187300000|2022-04-05 19:35:00|9297.7|9295.3|9296.4|9294.9|9298|9295.8|9296.3|9294.4|203
1649187600000|2022-04-05 19:40:00|9296.5|9295|9296.5|9295|9297.1|9295.4|9295.3|9293.6|281
1649187900000|2022-04-05 19:45:00|9296.4|9294.9|9297.4|9295.9|9297.8|9296.1|9296.3|9294.5|286
1649188200000|2022-04-05 19:50:00|9297.3|9295.8|9296.8|9295.3|9298.4|9296.2|9296.8|9295|334
1649188500000|2022-04-05 19:55:00|9297.3|9294.9|9294.9|9292.5|9297.4|9295.2|9293.9|9291.9|349
1649188800000|2022-04-05 20:00:00|9295|9292.6|9295|9292.6|9295.1|9293.1|9293.1|9290.8|203
1649189100000|2022-04-05 20:05:00|9295.1|9292.7|9294.5|9293|9295.3|9293.3|9294.4|9292.5|90
1649189400000|2022-04-05 20:10:00|9294.6|9293.1|9296.7|9294.3|9296.7|9294.8|9294.5|9292.6|134
1649189700000|2022-04-05 20:15:00|9296.3|9293.9|9294.6|9293.1|9296.4|9294.5|9294|9291.9|171
1649190000000|2022-04-05 20:20:00|9294.5|9293|9295.6|9294.1|9296.1|9294.2|9293.5|9292|100
1649190300000|2022-04-05 20:25:00|9295.5|9294|9294.7|9292.3|9296.1|9294.2|9293.8|9291.8|108
1649190600000|2022-04-05 20:30:00|9294.6|9292.2|9295.3|9292.9|9295.3|9292.9|9293.8|9291.8|120
1649190900000|2022-04-05 20:35:00|9295.4|9293|9294.9|9293.4|9295.8|9293.8|9294.8|9292.6|97
1649191200000|2022-04-05 20:40:00|9295.3|9292.9|9296.3|9293.9|9296.4|9294|9294.8|9292.7|93
1649191500000|2022-04-05 20:45:00|9296.2|9293.8|9295.9|9293.5|9296.4|9294|9295.6|9293.2|126
1649191800000|2022-04-05 20:50:00|9296|9293.6|9295.9|9293.5|9296.8|9294.5|9295.7|9293.3|117
1649192100000|2022-04-05 20:55:00|9296.1|9293.6|9297.7|9292.7|9297.8|9293.6|9295.2|9291.9|283
1649192400000|2022-04-05 21:00:00|9297.8|9292.8|9297.4|9292.4|9297.9|9292.9|9297.3|9292.3|23
1649192700000|2022-04-05 21:05:00|9297.5|9292.5|9297.2|9292.2|9297.7|9292.8|9297|9292|35
1649193000000|2022-04-05 21:10:00|9297.5|9292.5|9296.5|9292.4|9298.2|9293.4|9296.5|9291.5|59
1649193300000|2022-04-05 21:15:00|9297.2|9292.2|9297.5|9292.5|9298.5|9293.5|9295.9|9290.9|72
1649193600000|2022-04-05 21:20:00|9297.3|9292.3|9297.4|9292.4|9298.3|9293.3|9296|9291|76
1649193900000|2022-04-05 21:25:00|9297.9|9292.9|9298.2|9293.2|9300.1|9295.1|9295.5|9290.5|113
1649194200000|2022-04-05 21:30:00|9297.2|9292.2|9296.2|9291.2|9297.6|9292.6|9292.6|9287.6|198
1649194500000|2022-04-05 21:35:00|9295.5|9290.5|9293.7|9288.7|9297.6|9292.6|9292.4|9287.4|195
1649194800000|2022-04-05 21:40:00|9294.3|9289.3|9293.9|9288.9|9297.8|9292.8|9292.5|9287.5|175
1649195100000|2022-04-05 21:45:00|9296.5|9291.5|9297.1|9292.1|9298|9293|9292.5|9287.5|176
1649195400000|2022-04-05 21:50:00|9296.9|9291.9|9295.9|9290.9|9298.5|9293.5|9293.6|9288.6|101
1649195700000|2022-04-05 21:55:00|9296.1|9291.1|9295.1|9290.1|9297.7|9292.7|9292.3|9287.3|159
1649196000000|2022-04-05 22:00:00|9295.9|9290.9|9296.4|9291.4|9298.8|9293.8|9295.2|9290.2|345
1649196300000|2022-04-05 22:05:00|9297.8|9292.8|9297.1|9292.1|9298.2|9293.2|9294.4|9289.4|471
1649196600000|2022-04-05 22:10:00|9297|9292|9298.6|9293.9|9299|9294.4|9295.9|9291.8|140
1649196900000|2022-04-05 22:15:00|9298|9293|9297.1|9294.5|9299.3|9294.8|9296.8|9292.7|283
1649197200000|2022-04-05 22:20:00|9297.2|9294.3|9297.8|9294.6|9298.6|9294.8|9296.7|9293.3|258
1649197500000|2022-04-05 22:25:00|9297.5|9294.7|9295.8|9293.4|9298.4|9295.1|9295.6|9292.5|183
1649197800000|2022-04-05 22:30:00|9295.7|9293.3|9297.3|9294.9|9299|9295.1|9295.5|9292.8|164
1649198100000|2022-04-05 22:35:00|9297.4|9295|9297|9294.3|9298.8|9295.2|9296.6|9293.7|149
1649198400000|2022-04-05 22:40:00|9297.1|9294.4|9296.2|9293.8|9297.8|9294.6|9296.1|9293.7|104
1649198700000|2022-04-05 22:45:00|9296.3|9293.9|9296.4|9294|9297.4|9294.4|9296.2|9293.6|112
1649199000000|2022-04-05 22:50:00|9296.6|9294.2|9296.4|9294|9297.4|9294.6|9295.8|9293.9|92
1649199300000|2022-04-05 22:55:00|9296.3|9293.9|9295|9292.6|9297|9294.6|9294.6|9292.1|103
1649199600000|2022-04-05 23:00:00|9294.9|9292.5|9296.5|9294.1|9296.7|9294.3|9294.9|9292.5|109
1649199900000|2022-04-05 23:05:00|9296.6|9294.2|9296.4|9294.9|9296.9|9295|9295.8|9293.4|98
1649200200000|2022-04-05 23:10:00|9296.3|9294.8|9296.5|9294.1|9296.8|9294.8|9295.6|9293.5|150
1649200500000|2022-04-05 23:15:00|9296.4|9294|9296.5|9294.1|9296.6|9294.6|9295.8|9293.5|94
1649200800000|2022-04-05 23:20:00|9296.3|9293.9|9297.9|9295.5|9297.9|9295.5|9296|9293.6|99
1649201100000|2022-04-05 23:25:00|9297.8|9295.4|9297.5|9295.1|9298.5|9296.4|9297.2|9294.8|83
1649201400000|2022-04-05 23:30:00|9297.4|9295|9296.1|9294.6|9297.7|9295.5|9296|9294|120
1649201700000|2022-04-05 23:35:00|9296.2|9294.7|9297.4|9295|9297.6|9295.6|9296.1|9294|144
1649202000000|2022-04-05 23:40:00|9297.3|9294.9|9297.4|9295|9298.2|9295.8|9296.4|9294|179
1649202300000|2022-04-05 23:45:00|9297.3|9294.9|9296.3|9294.8|9297.5|9295.1|9296.2|9294.1|129
1649202600000|2022-04-05 23:50:00|9296.2|9294.7|9297.7|9295.3|9298.7|9296.5|9296.2|9294.2|235
1649202900000|2022-04-05 23:55:00|9297.8|9295.4|9298|9295.6|9298.3|9296|9296.8|9294.9|209
1649203200000|2022-04-06 00:00:00|9298.1|9295.7|9297.9|9295.5|9299.6|9297.2|9296.8|9294.4|470
1649203500000|2022-04-06 00:05:00|9297.8|9295.4|9299.4|9297|9299.6|9297.2|9297.5|9295.1|386
1649203800000|2022-04-06 00:10:00|9299.3|9296.9|9299.1|9296.7|9299.7|9297.5|9298.5|9296.2|345
1649204100000|2022-04-06 00:15:00|9299.2|9296.8|9299.5|9297.1|9299.6|9297.6|9298.2|9295.8|302
1649204400000|2022-04-06 00:20:00|9299.4|9297|9301.1|9298.7|9301.3|9298.9|9299|9297|203
1649204700000|2022-04-06 00:25:00|9300.6|9299.1|9302.9|9300.5|9303.5|9301.4|9300.6|9298.7|288
1649205000000|2022-04-06 00:30:00|9302.8|9300.4|9304.8|9302.4|9305.5|9303.1|9301.9|9299.5|335
1649205300000|2022-04-06 00:35:00|9304.7|9302.3|9304.7|9302.3|9304.8|9302.5|9303.2|9301|220
1649205600000|2022-04-06 00:40:00|9304.8|9302.4|9307.2|9304.8|9307.3|9304.9|9304.3|9302.2|302
1649205900000|2022-04-06 00:45:00|9307.1|9304.7|9310.2|9308.7|9311.2|9309.1|9306.9|9304.6|393
1649206200000|2022-04-06 00:50:00|9310.3|9308.8|9310.4|9308.9|9311.1|9309.1|9308.3|9306.3|348
1649206500000|2022-04-06 00:55:00|9311.4|9309|9309.1|9307.6|9312.2|9309.8|9308.7|9306.3|300
1649206800000|2022-04-06 01:00:00|9309.2|9307.7|9311.1|9308.7|9311.4|9309.2|9308.8|9306.6|316
1649207100000|2022-04-06 01:05:00|9311|9308.6|9312.9|9310.5|9314.1|9311.7|9310.8|9308.4|410
1649207400000|2022-04-06 01:10:00|9312.8|9310.4|9310.5|9308.1|9313.7|9311.3|9310.1|9307.7|346
1649207700000|2022-04-06 01:15:00|9310.4|9308|9310.9|9309.4|9311.6|9309.5|9310.4|9308|228
1649208000000|2022-04-06 01:20:00|9310.8|9309.3|9314|9311.6|9314.7|9312.3|9310.8|9308.7|220
1649208300000|2022-04-06 01:25:00|9313.9|9311.5|9311.1|9308.7|9313.9|9312.1|9310.5|9308.5|271
1649208600000|2022-04-06 01:30:00|9311|9308.6|9309.5|9307.1|9311.2|9308.9|9308.3|9306|268
1649208900000|2022-04-06 01:35:00|9309.6|9307.2|9307.8|9305.4|9309.6|9307.6|9306.6|9304.2|253
1649209200000|2022-04-06 01:40:00|9307.7|9305.3|9306.9|9304.5|9308.4|9306.2|9305.8|9303.4|299
1649209500000|2022-04-06 01:45:00|9306.8|9304.4|9305.8|9303.4|9307.5|9305.6|9305.4|9303.4|299
1649209800000|2022-04-06 01:50:00|9305.4|9303.9|9307|9304.6|9308.6|9306.6|9304.5|9302.6|319
1649210100000|2022-04-06 01:55:00|9307.1|9304.7|9308.7|9306.3|9309.2|9306.9|9306.4|9304.6|336
1649210400000|2022-04-06 02:00:00|9308.6|9306.2|9310.2|9307.8|9310.5|9308.5|9307.9|9305.9|291
1649210700000|2022-04-06 02:05:00|9309.5|9308|9307.9|9306.4|9310.3|9308.3|9307.2|9305.2|277
1649211000000|2022-04-06 02:10:00|9308|9306.5|9307.9|9305.5|9308.7|9306.8|9306.9|9304.9|208
1649211300000|2022-04-06 02:15:00|9308|9305.6|9307.4|9305.9|9308.6|9306.6|9306.8|9304.9|272
1649211600000|2022-04-06 02:20:00|9307.3|9305.8|9307.5|9305.1|9308|9305.9|9306.1|9304.2|192
1649211900000|2022-04-06 02:25:00|9307.4|9305|9307.4|9305|9308.3|9306|9306.4|9304.5|211
1649212200000|2022-04-06 02:30:00|9307.3|9304.9|9308.2|9306.7|9308.7|9306.7|9306|9304.2|202
1649212500000|2022-04-06 02:35:00|9308.1|9306.6|9307.7|9305.3|9309.1|9307.1|9307.3|9305.2|148
1649212800000|2022-04-06 02:40:00|9307.6|9305.2|9300.9|9298.5|9308|9305.8|9298.7|9296.9|586
1649213100000|2022-04-06 02:45:00|9301|9298.6|9305.3|9302.9|9306.1|9303.7|9301|9298.6|588
1649213400000|2022-04-06 02:50:00|9305.6|9303.2|9306.2|9303.8|9306.9|9304.7|9304.1|9302.1|468
1649213700000|2022-04-06 02:55:00|9306.3|9303.9|9305.8|9304.3|9308.4|9306.3|9305.6|9303.6|257
1649214000000|2022-04-06 03:00:00|9305.9|9304.4|9304.6|9302.2|9308.1|9306.2|9304.1|9301.7|309
1649214300000|2022-04-06 03:05:00|9304.4|9302|9306|9303.6|9307.7|9305.8|9304|9301.6|323
1649214600000|2022-04-06 03:10:00|9306.1|9303.7|9309|9306.6|9309.7|9307.5|9305.4|9303|355
1649214900000|2022-04-06 03:15:00|9308.9|9306.5|9308.9|9306.5|9310.3|9307.9|9307.5|9305.5|264
1649215200000|2022-04-06 03:20:00|9309.1|9306.7|9308|9305.6|9309.7|9307.5|9307.8|9305.4|315
1649215500000|2022-04-06 03:25:00|9307.9|9305.5|9308|9305.6|9308.3|9306.1|9306.9|9305|175
1649215800000|2022-04-06 03:30:00|9308.1|9305.7|9308.3|9305.9|9308.8|9306.6|9307.3|9305.2|271
1649216100000|2022-04-06 03:35:00|9308.4|9306|9308.8|9306.4|9309.6|9307.8|9308.1|9305.9|276
1649216400000|2022-04-06 03:40:00|9308.9|9306.5|9308.8|9306.4|9309.1|9307.1|9307.8|9305.9|240
1649216700000|2022-04-06 03:45:00|9308.7|9306.3|9308.9|9306.5|9309.2|9307.2|9308|9305.8|223
1649217000000|2022-04-06 03:50:00|9308.8|9306.4|9307.7|9305.3|9308.9|9306.8|9305.8|9303.8|312
1649217300000|2022-04-06 03:55:00|9307.8|9305.4|9307.9|9305.5|9308|9306.1|9306.5|9304.5|196
1649217600000|2022-04-06 04:00:00|9307.8|9305.4|9309|9307.5|9309.4|9307.5|9307.2|9305.1|180
1649217900000|2022-04-06 04:05:00|9309.4|9307|9310.5|9308.1|9310.6|9308.6|9308.7|9306.3|180
1649218200000|2022-04-06 04:10:00|9310.6|9308.2|9311|9308.6|9311.6|9309.4|9310.5|9308.2|198
1649218500000|2022-04-06 04:15:00|9311.1|9308.7|9311.8|9309.4|9312|9309.6|9310|9308.1|203
1649218800000|2022-04-06 04:20:00|9311.7|9309.3|9312.5|9310.1|9312.8|9310.7|9311.4|9309.3|140
1649219100000|2022-04-06 04:25:00|9312.6|9310.2|9313.8|9311.4|9314.7|9312.7|9312.5|9310.1|234
1649219400000|2022-04-06 04:30:00|9313.9|9311.5|9314.5|9312.1|9314.9|9312.8|9313.9|9311.5|158
1649219700000|2022-04-06 04:35:00|9314.6|9312.2|9315.4|9313|9315.8|9313.7|9314.2|9312.2|140
1649220000000|2022-04-06 04:40:00|9315.3|9312.9|9314.8|9312.4|9316.7|9314.7|9313.8|9311.9|206
1649220300000|2022-04-06 04:45:00|9314.9|9312.5|9313.7|9311.3|9315|9312.9|9313.1|9311.2|164
1649220600000|2022-04-06 04:50:00|9313.8|9311.4|9313.9|9311.5|9315.7|9313.3|9313.3|9311.1|204
1649220900000|2022-04-06 04:55:00|9313.8|9311.4|9311.9|9309.5|9314.5|9312.1|9311.6|9309.4|264
1649221200000|2022-04-06 05:00:00|9312|9309.6|9311.4|9309|9312.6|9310.6|9311.1|9308.7|237
1649221500000|2022-04-06 05:05:00|9311.2|9308.8|9309.3|9306.9|9311.2|9308.8|9307.8|9305.4|286
1649221800000|2022-04-06 05:10:00|9309.4|9307|9309.8|9307.4|9309.9|9308|9308.5|9306.1|201
1649222100000|2022-04-06 05:15:00|9309.9|9307.5|9311.2|9308.8|9311.8|9309.4|9309.2|9306.8|275
1649222400000|2022-04-06 05:20:00|9311.3|9308.9|9311|9309.5|9312|9309.8|9310.7|9308.3|229
1649222700000|2022-04-06 05:25:00|9310.9|9309.4|9312|9309.6|9312.2|9310.2|9310.7|9308.6|162
1649223000000|2022-04-06 05:30:00|9312.1|9309.7|9310.4|9308|9312.1|9310.2|9309.7|9307.3|294
1649223300000|2022-04-06 05:35:00|9310.5|9308.1|9311.4|9309|9311.4|9309.1|9309.4|9307.3|280
1649223600000|2022-04-06 05:40:00|9311.5|9309.1|9311.8|9309.4|9312|9309.9|9310.7|9308.8|306
1649223900000|2022-04-06 05:45:00|9311.9|9309.5|9311.9|9310.4|9313.1|9310.9|9311.1|9309.3|215
1649224200000|2022-04-06 05:50:00|9312|9310.5|9313.5|9312|9314.3|9312.1|9311.6|9309.8|240
1649224500000|2022-04-06 05:55:00|9313.6|9312.1|9318.8|9316|9319|9316.7|9313.5|9312|459
1649224800000|2022-04-06 06:00:00|9318.5|9316.1|9319.7|9317.3|9320.1|9317.7|9316.9|9314.5|548
1649225100000|2022-04-06 06:05:00|9319.8|9317.4|9327.8|9325.4|9328.2|9325.8|9318.8|9316.8|535
1649225400000|2022-04-06 06:10:00|9327.9|9325.5|9329.2|9326.8|9329.9|9327.6|9326.2|9323.8|512
1649225700000|2022-04-06 06:15:00|9329.3|9326.9|9327.8|9325.4|9329.6|9327.2|9325.8|9323.9|434
1649226000000|2022-04-06 06:20:00|9327.9|9325.5|9328.2|9325.8|9329.6|9327.5|9326.5|9324.4|323
1649226300000|2022-04-06 06:25:00|9328.1|9325.7|9329|9326.6|9329.6|9327.5|9327.2|9324.8|323
1649226600000|2022-04-06 06:30:00|9328.9|9326.5|9327.2|9324.8|9329.4|9327.3|9325.6|9323.6|499
1649226900000|2022-04-06 06:35:00|9327.3|9324.9|9326.2|9323.8|9329.1|9327.2|9325.4|9323.5|518
1649227200000|2022-04-06 06:40:00|9326.3|9323.9|9326.2|9323.8|9327|9325|9325.4|9323.4|349
1649227500000|2022-04-06 06:45:00|9326.3|9323.9|9329.9|9327.5|9330.6|9328.7|9325.9|9323.9|467
1649227800000|2022-04-06 06:50:00|9329.8|9327.4|9332.3|9329.9|9332.4|9330.5|9328.7|9326.9|403
1649228100000|2022-04-06 06:55:00|9332.5|9330.1|9332.3|9330.8|9333.4|9331.4|9331.9|9329.9|352
1649228400000|2022-04-06 07:00:00|9332.2|9330.7|9333.3|9331.8|9334.2|9332.7|9330.1|9328.2|629
1649228700000|2022-04-06 07:05:00|9333.2|9331.7|9337|9335.5|9337.3|9335.5|9333.2|9331.7|527
1649229000000|2022-04-06 07:10:00|9336.9|9335.4|9340.5|9339|9341.5|9339.3|9336.1|9334.6|452
1649229300000|2022-04-06 07:15:00|9340.6|9339.1|9336.5|9334.1|9342.2|9340.2|9335.7|9333.7|601
1649229600000|2022-04-06 07:20:00|9336.6|9334.2|9341.8|9339.4|9341.9|9340.2|9332.2|9330.1|752
1649229900000|2022-04-06 07:25:00|9341.9|9339.5|9343.7|9341.3|9343.9|9341.8|9339.8|9337.5|587
1649230200000|2022-04-06 07:30:00|9343.8|9341.4|9346.6|9345.1|9347|9345.2|9342.4|9340.4|498
1649230500000|2022-04-06 07:35:00|9346.5|9345|9351.1|9348.7|9351.1|9349.2|9345.8|9343.9|522
1649230800000|2022-04-06 07:40:00|9351|9348.6|9344.8|9342.4|9351|9349.1|9343.5|9341.3|671
1649231100000|2022-04-06 07:45:00|9344.6|9342.2|9342.5|9340.1|9345.2|9343.1|9339.9|9337.9|487
1649231400000|2022-04-06 07:50:00|9342.4|9340|9342.5|9340.1|9344.4|9342.4|9340.5|9338.6|429
1649231700000|2022-04-06 07:55:00|9342.6|9340.2|9340.6|9338.2|9343.8|9342.3|9338.7|9336.7|504
1649232000000|2022-04-06 08:00:00|9340.5|9338.1|9339.7|9337.3|9341.4|9339.4|9338.2|9336.1|451
1649232300000|2022-04-06 08:05:00|9339.8|9337.4|9336.7|9334.3|9340|9338|9336.3|9334.1|444
1649232600000|2022-04-06 08:10:00|9336.8|9334.4|9339.8|9337.4|9340.2|9338.1|9336|9333.8|439
1649232900000|2022-04-06 08:15:00|9340|9337.6|9337.5|9335.1|9340.1|9338.1|9336.1|9334.2|522
1649233200000|2022-04-06 08:20:00|9337.6|9335.2|9336.3|9334.8|9338.1|9336.1|9335.8|9333.9|437
1649233500000|2022-04-06 08:25:00|9336.2|9334.7|9334|9331.6|9339.1|9337.2|9333.4|9331.5|590
1649233800000|2022-04-06 08:30:00|9334.1|9331.7|9337.4|9335|9340.9|9339|9332.4|9330|612
1649234100000|2022-04-06 08:35:00|9337.5|9335.1|9330.6|9328.2|9338.6|9336.5|9329.9|9328.1|533
1649234400000|2022-04-06 08:40:00|9330.2|9328.7|9327.3|9325.8|9334.6|9332.2|9325.3|9322.9|655
1649234700000|2022-04-06 08:45:00|9327.2|9325.7|9326.7|9325.2|9330.5|9328.8|9325.9|9323.8|602
1649235000000|2022-04-06 08:50:00|9326.8|9325.3|9328.8|9326.4|9329|9327.2|9325|9322.9|434
1649235300000|2022-04-06 08:55:00|9328.9|9326.5|9326|9323.6|9329.4|9327.5|9324.6|9322.4|493
1649235600000|2022-04-06 09:00:00|9325.8|9324.3|9328.5|9326.1|9330|9327.7|9325.5|9323.5|571
1649235900000|2022-04-06 09:05:00|9328.6|9326.2|9328.6|9326.2|9328.8|9326.9|9326.9|9324.9|472
1649236200000|2022-04-06 09:10:00|9328.5|9326.1|9326.1|9323.7|9328.6|9326.2|9324|9321.8|515
1649236500000|2022-04-06 09:15:00|9326.2|9323.8|9328.6|9326.2|9328.9|9326.8|9325.7|9323.6|449
1649236800000|2022-04-06 09:20:00|9328.7|9326.3|9328.2|9326.7|9328.9|9326.9|9326.5|9324.5|465
1649237100000|2022-04-06 09:25:00|9328.6|9326.2|9328.2|9326.7|9328.9|9326.9|9327|9324.6|391
1649237400000|2022-04-06 09:30:00|9328.3|9326.8|9330.4|9328.9|9331.3|9329.4|9327.8|9325.8|378
1649237700000|2022-04-06 09:35:00|9330.3|9328.8|9333.8|9331.4|9335.7|9333.3|9330|9328|500
1649238000000|2022-04-06 09:40:00|9333.9|9331.5|9333.6|9332.1|9334.5|9332.5|9331.7|9330.1|388
1649238300000|2022-04-06 09:45:00|9333.7|9332.2|9328.9|9327.4|9334|9332.5|9328.3|9326.8|373
1649238600000|2022-04-06 09:50:00|9329.1|9327.6|9332.5|9331|9332.7|9331.2|9329.1|9327.6|367
1649238900000|2022-04-06 09:55:00|9332.4|9330.9|9334|9332.5|9334.4|9332.5|9329.9|9328.4|404
1649239200000|2022-04-06 10:00:00|9333.9|9332.4|9336.4|9334.9|9338.5|9336.9|9333.9|9332|475
1649239500000|2022-04-06 10:05:00|9336.8|9335.3|9337.1|9334.7|9339.3|9337.4|9334.7|9332.7|391
1649239800000|2022-04-06 10:10:00|9337|9334.6|9335.3|9332.9|9337.4|9335.5|9334.8|9332.8|280
1649240100000|2022-04-06 10:15:00|9335.4|9333|9336.4|9334|9337.7|9336|9334.5|9332.8|424
1649240400000|2022-04-06 10:20:00|9336.3|9333.9|9338.8|9337.3|9338.8|9337.3|9335.3|9333.4|351
1649240700000|2022-04-06 10:25:00|9339.2|9336.8|9338.1|9336.6|9339.2|9337.1|9337|9335|323
1649241000000|2022-04-06 10:30:00|9338.2|9336.7|9337.5|9335.1|9339.1|9337.2|9337.3|9335|323
1649241300000|2022-04-06 10:35:00|9337.8|9335.4|9334.6|9333.1|9337.8|9335.7|9334.5|9332.5|361
1649241600000|2022-04-06 10:40:00|9334.7|9333.2|9336.7|9334.3|9337.8|9335.8|9334.5|9332.5|371
1649241900000|2022-04-06 10:45:00|9336.6|9334.2|9338.2|9335.8|9338.6|9336.2|9335.9|9333.9|284
1649242200000|2022-04-06 10:50:00|9338.3|9335.9|9336.9|9334.5|9339.1|9336.9|9336.1|9334.1|296
1649242500000|2022-04-06 10:55:00|9336.8|9334.4|9334.7|9333.2|9337.3|9335.8|9334.1|9332.5|359
1649242800000|2022-04-06 11:00:00|9334.6|9333.1|9334.3|9331.9|9334.8|9333.3|9330.1|9328.6|482
1649243100000|2022-04-06 11:05:00|9334.5|9332.1|9337.1|9335.6|9337.9|9335.9|9333.8|9332.1|476
1649243400000|2022-04-06 11:10:00|9337|9335.5|9337.4|9335|9338.5|9336.5|9334|9332.2|377
1649243700000|2022-04-06 11:15:00|9337.5|9335.1|9338|9336.5|9339.9|9337.6|9336.9|9334.5|419
1649244000000|2022-04-06 11:20:00|9338.1|9336.6|9335.8|9333.4|9338.6|9336.6|9335.1|9333.1|326
1649244300000|2022-04-06 11:25:00|9335.7|9333.3|9336.2|9334.7|9337.7|9335.6|9334.9|9332.8|270
1649244600000|2022-04-06 11:30:00|9336.3|9334.8|9334.6|9333.1|9336.7|9335.2|9334.2|9332.7|380
1649244900000|2022-04-06 11:35:00|9334.8|9333.3|9334|9331.6|9335.1|9333.3|9333.1|9330.9|373
1649245200000|2022-04-06 11:40:00|9334.1|9331.7|9333.7|9332.2|9336.2|9333.9|9333.6|9331.7|383
1649245500000|2022-04-06 11:45:00|9333.8|9332.3|9334.2|9332.7|9335.2|9333.7|9332.6|9330.5|353
1649245800000|2022-04-06 11:50:00|9334.1|9332.6|9334.5|9332.1|9335.6|9334.1|9333.8|9331.9|407
1649246100000|2022-04-06 11:55:00|9334.7|9332.3|9332.7|9331.2|9334.9|9332.9|9332.3|9330.7|360
1649246400000|2022-04-06 12:00:00|9332.8|9331.3|9329|9327.5|9332.8|9331.3|9328.7|9327.2|464
1649246700000|2022-04-06 12:05:00|9329.1|9327.6|9326.7|9324.3|9329.4|9327.6|9325.7|9323.6|461
1649247000000|2022-04-06 12:10:00|9326.6|9324.2|9328.1|9325.7|9328.4|9326.5|9324.3|9321.9|348
1649247300000|2022-04-06 12:15:00|9327.9|9325.5|9324.9|9322.5|9328|9325.7|9323|9321.1|398
1649247600000|2022-04-06 12:20:00|9325.3|9322.9|9323.2|9321.7|9325.5|9323.4|9322.9|9321.2|369
1649247900000|2022-04-06 12:25:00|9323.3|9321.8|9327.1|9324.7|9327.7|9325.6|9323.3|9321.8|504
1649248200000|2022-04-06 12:30:00|9326.7|9325.2|9326|9323.6|9328.6|9326.6|9325.9|9323.6|466
1649248500000|2022-04-06 12:35:00|9326.1|9323.7|9323.8|9321.4|9327.7|9325.4|9323.8|9321.4|427
1649248800000|2022-04-06 12:40:00|9324|9321.5|9326.1|9323.7|9326.5|9324.1|9323|9320.9|406
1649249100000|2022-04-06 12:45:00|9326|9323.6|9326.4|9324.9|9329.8|9327.4|9326|9323.6|470
1649249400000|2022-04-06 12:50:00|9326.8|9324.4|9328.6|9326.2|9329.5|9327.1|9326.8|9324.4|440
1649249700000|2022-04-06 12:55:00|9328.5|9326.1|9331.5|9329.1|9331.9|9329.9|9325.6|9323.2|529
1649250000000|2022-04-06 13:00:00|9331.4|9329|9333|9330.6|9333.9|9331.9|9329|9326.6|508
1649250300000|2022-04-06 13:05:00|9333.1|9330.7|9332|9329.6|9334.9|9332.9|9330.8|9328.6|470
1649250600000|2022-04-06 13:10:00|9331.5|9330|9332.7|9330.3|9332.8|9330.4|9330|9328|444
1649250900000|2022-04-06 13:15:00|9332.6|9330.2|9330|9327.6|9333.2|9330.8|9328.9|9326.9|450
1649251200000|2022-04-06 13:20:00|9330.1|9327.7|9329.4|9327|9330.7|9328.3|9328|9325.9|416
1649251500000|2022-04-06 13:25:00|9329.5|9327.1|9331.3|9328.9|9332.4|9330.1|9328.1|9326.1|469
1649251800000|2022-04-06 13:30:00|9331|9329.5|9331|9329.5|9332.7|9330.5|9329.7|9327.7|539
1649252100000|2022-04-06 13:35:00|9331.3|9329.8|9334.3|9332.8|9335.8|9333.7|9329|9327|600
1649252400000|2022-04-06 13:40:00|9334.4|9332.9|9336.1|9333.7|9338.5|9336.6|9334.4|9332.8|569
1649252700000|2022-04-06 13:45:00|9336.2|9333.8|9333.8|9331.4|9338.3|9336.8|9333.2|9331.2|551
1649253000000|2022-04-06 13:50:00|9334|9331.6|9332.7|9331.2|9334.6|9332.7|9330.1|9328.2|535
1649253300000|2022-04-06 13:55:00|9332.6|9331.1|9331.7|9330.2|9333.4|9331.1|9329.5|9327.4|441
1649253600000|2022-04-06 14:00:00|9331.8|9330.3|9332.2|9329.8|9335|9333|9329.6|9327.9|625
1649253900000|2022-04-06 14:05:00|9331.7|9330.2|9331.4|9329.9|9332.9|9331|9330.1|9328.1|541
1649254200000|2022-04-06 14:10:00|9331.5|9330|9337.5|9335.1|9337.5|9335.3|9330.6|9328.6|448
1649254500000|2022-04-06 14:15:00|9337.4|9335|9339.3|9336.9|9339.4|9337.2|9335.8|9333.8|521
1649254800000|2022-04-06 14:20:00|9338.9|9337.4|9337.6|9336.1|9340.5|9338.8|9336.8|9335|565
1649255100000|2022-04-06 14:25:00|9337.5|9336|9333|9330.6|9337.6|9336.1|9332.4|9330.6|513
1649255400000|2022-04-06 14:30:00|9332.4|9330.9|9331.9|9329.5|9335.6|9333.2|9331.2|9328.8|595
1649255700000|2022-04-06 14:35:00|9331.6|9329.2|9337.6|9335.2|9338.9|9337|9330.6|9328.4|692
1649256000000|2022-04-06 14:40:00|9337.7|9335.3|9336.4|9334.9|9337.8|9335.9|9333.3|9331.3|622
1649256300000|2022-04-06 14:45:00|9336.3|9334.8|9332|9329.6|9336.8|9335|9331.5|9329.4|633
1649256600000|2022-04-06 14:50:00|9331.9|9329.5|9325.9|9323.5|9332.1|9329.7|9325.8|9323.4|701
1649256900000|2022-04-06 14:55:00|9325.6|9323.2|9327.7|9326.2|9329|9326.8|9324.4|9322|827
1649257200000|2022-04-06 15:00:00|9327.8|9326.3|9325.7|9324.2|9328.9|9327.2|9323.6|9321.6|718
1649257500000|2022-04-06 15:05:00|9325.5|9324|9331.8|9329.4|9332|9330.1|9324.6|9322.6|581
1649257800000|2022-04-06 15:10:00|9330.6|9329.1|9330.2|9327.8|9331.5|9329.6|9329.1|9327.1|383
1649258100000|2022-04-06 15:15:00|9330.3|9328.7|9331.1|9328.7|9331.3|9329.3|9328|9326|406
1649258400000|2022-04-06 15:20:00|9331|9328.6|9330.4|9328|9332.1|9330.3|9329.8|9327.6|334
1649258700000|2022-04-06 15:25:00|9330.3|9327.9|9330.4|9328.9|9332|9330|9329.9|9327.9|383
1649259000000|2022-04-06 15:30:00|9330.5|9329|9330.2|9328.7|9332.9|9331.1|9329.8|9327.9|449
1649259300000|2022-04-06 15:35:00|9330.3|9328.8|9329.6|9327.2|9330.7|9328.9|9328.6|9327|461
1649259600000|2022-04-06 15:40:00|9329.7|9327.3|9322.4|9320|9330.2|9327.8|9320.9|9318.7|524
1649259900000|2022-04-06 15:45:00|9322.2|9319.8|9323.7|9321.3|9324.9|9322.5|9320.1|9318.1|432
1649260200000|2022-04-06 15:50:00|9323.8|9321.4|9326.1|9324.6|9326.4|9324.7|9322.4|9320.6|378
1649260500000|2022-04-06 15:55:00|9325.9|9324.4|9327.6|9326.1|9329.4|9327.9|9324|9322.5|398
1649260800000|2022-04-06 16:00:00|9327.5|9326|9326.2|9324.7|9327.6|9326|9325.2|9323.7|418
1649261100000|2022-04-06 16:05:00|9326.1|9324.6|9329.2|9327.7|9330|9328.1|9326.1|9324.6|374
1649261400000|2022-04-06 16:10:00|9329.3|9327.8|9330.1|9327.7|9331.3|9329.8|9328.1|9326.2|376
1649261700000|2022-04-06 16:15:00|9329.7|9328.2|9331.1|9329.6|9331.9|9330.4|9329.7|9328.1|376
1649262000000|2022-04-06 16:20:00|9331.2|9329.7|9330.7|9329.2|9332.8|9331.1|9330.6|9329.1|386
1649262300000|2022-04-06 16:25:00|9330.6|9329.1|9331.6|9329.2|9331.8|9330|9329.1|9327.6|381
1649262600000|2022-04-06 16:30:00|9331.7|9329.3|9332.4|9330.9|9332.9|9331|9330.3|9328.4|279
1649262900000|2022-04-06 16:35:00|9332.5|9331|9332|9329.6|9332.9|9331.1|9330.8|9328.9|355
1649263200000|2022-04-06 16:40:00|9331.9|9329.5|9331.6|9330.1|9332.6|9330.8|9329.2|9327.7|332
1649263500000|2022-04-06 16:45:00|9331.7|9330.2|9331.6|9330.1|9332.2|9330.6|9330.1|9328.1|325
1649263800000|2022-04-06 16:50:00|9331.5|9330|9329.7|9328.2|9332.1|9330.6|9328.8|9327.1|336
1649264100000|2022-04-06 16:55:00|9329.6|9328.1|9327.7|9325.3|9330.8|9328.8|9325.6|9323.6|437
1649264400000|2022-04-06 17:00:00|9327.6|9325.2|9326.3|9324.8|9328.5|9326.5|9325.6|9323.7|353
1649264700000|2022-04-06 17:05:00|9326.2|9324.7|9325.1|9323.6|9326.8|9325|9324.6|9322.7|335
1649265000000|2022-04-06 17:10:00|9325|9323.5|9327.1|9325.6|9327.4|9325.9|9324.5|9322.7|275
1649265300000|2022-04-06 17:15:00|9326.9|9325.4|9327.1|9325.6|9327.8|9326.3|9326|9324.5|286
1649265600000|2022-04-06 17:20:00|9327.2|9325.7|9327.3|9324.9|9328.1|9326.1|9326|9324.4|310
1649265900000|2022-04-06 17:25:00|9327.2|9324.8|9328.1|9326.6|9328.8|9327.3|9326.3|9324.7|262
1649266200000|2022-04-06 17:30:00|9328|9326.5|9326.2|9324.7|9328.1|9326.6|9325.2|9323.5|370
1649266500000|2022-04-06 17:35:00|9326.1|9324.6|9327.4|9325.9|9328|9326.4|9325.4|9323.7|320
1649266800000|2022-04-06 17:40:00|9327.2|9325.7|9324.8|9323.3|9327.3|9325.8|9324.6|9322.6|346
1649267100000|2022-04-06 17:45:00|9324.7|9323.2|9325.7|9324.2|9326.5|9325|9324.6|9322.8|333
1649267400000|2022-04-06 17:50:00|9325.8|9324.3|9324.9|9323.4|9326.4|9324.9|9324.5|9322.8|275
1649267700000|2022-04-06 17:55:00|9325.1|9323.6|9328.7|9325.5|9329.5|9326.1|9324.8|9323.3|507
1649268000000|2022-04-06 18:00:00|9329.4|9325.4|9322.1|9319.7|9331.2|9328.8|9305.8|9303.4|1713
1649268300000|2022-04-06 18:05:00|9321.5|9319.1|9336.9|9334.5|9338.3|9335.8|9319.9|9317.5|1592
1649268600000|2022-04-06 18:10:00|9337|9334.6|9336.4|9334|9341.2|9338.8|9334.6|9332.2|1224
1649268900000|2022-04-06 18:15:00|9337.2|9334.9|9343.3|9340.9|9345.7|9343.3|9336.8|9334.4|1086
1649269200000|2022-04-06 18:20:00|9343.1|9340.7|9342.6|9340.2|9343.4|9341|9336.8|9334.4|1009
1649269500000|2022-04-06 18:25:00|9342.5|9340.1|9342.2|9339.8|9344.7|9342.3|9339.1|9336.7|1076
1649269800000|2022-04-06 18:30:00|9342.1|9339.7|9333.6|9331.2|9343.6|9341.2|9329.5|9327.1|1118
1649270100000|2022-04-06 18:35:00|9333.5|9331.1|9341.1|9338.7|9342.6|9340.3|9333.5|9331.1|1274
1649270400000|2022-04-06 18:40:00|9341.3|9338.9|9340.8|9338.4|9343.5|9341.2|9339|9336.8|1025
1649270700000|2022-04-06 18:45:00|9340.9|9338.5|9337.7|9335.3|9340.9|9338.5|9334.9|9332.5|1061
1649271000000|2022-04-06 18:50:00|9337.4|9335|9334.3|9331.9|9339.6|9337.9|9334.1|9331.7|868
1649271300000|2022-04-06 18:55:00|9334.1|9331.7|9331.2|9328.8|9334.9|9332.5|9329.2|9326.8|964
1649271600000|2022-04-06 19:00:00|9331.4|9329|9329.7|9327.3|9331.9|9329.9|9327.1|9324.7|817
1649271900000|2022-04-06 19:05:00|9329.8|9327.4|9331.9|9329.5|9332.8|9330.8|9329.6|9327.3|637
1649272200000|2022-04-06 19:10:00|9331.4|9329|9331.2|9328.8|9332.6|9330.2|9329.3|9327.3|562
1649272500000|2022-04-06 19:15:00|9331.1|9328.7|9332.2|9329.8|9332.7|9330.3|9330.2|9328.2|516
1649272800000|2022-04-06 19:20:00|9332.1|9329.7|9330|9327.6|9333|9330.6|9329.2|9326.8|472
1649273100000|2022-04-06 19:25:00|9330.1|9327.7|9331.9|9330.4|9332.4|9330.4|9329.6|9327.2|410
1649273400000|2022-04-06 19:30:00|9331.8|9330.3|9331.1|9329.6|9332.7|9330.8|9329.3|9327.1|458
1649273700000|2022-04-06 19:35:00|9330.9|9329.4|9332.7|9330.3|9334.8|9332.5|9330.7|9328.8|480
1649274000000|2022-04-06 19:40:00|9332.6|9330.2|9330.5|9328.1|9333.5|9331.5|9330|9327.8|446
1649274300000|2022-04-06 19:45:00|9330.6|9328.2|9329.9|9327.5|9331.3|9329.3|9328.2|9326.2|422
1649274600000|2022-04-06 19:50:00|9329.6|9327.2|9329.1|9327.6|9330.4|9328.6|9328.1|9326|421
1649274900000|2022-04-06 19:55:00|9329|9327.5|9329|9327.5|9330.2|9328.2|9327.6|9325.7|488
1649275200000|2022-04-06 20:00:00|9329.2|9327.7|9331.9|9329.5|9332.1|9329.7|9329.2|9327.3|267
1649275500000|2022-04-06 20:05:00|9331.3|9328.9|9330.9|9329.4|9331.5|9329.6|9330|9328|137
1649275800000|2022-04-06 20:10:00|9331|9329.5|9331.9|9329.5|9332.2|9330.1|9330.7|9328.7|183
1649276100000|2022-04-06 20:15:00|9331.8|9329.4|9330.4|9328.9|9331.9|9330.1|9330|9328|149
1649276400000|2022-04-06 20:20:00|9330.3|9328.8|9331.2|9328.8|9331.8|9329.6|9330.1|9328.4|164
1649276700000|2022-04-06 20:25:00|9331.3|9328.9|9329.7|9327.3|9331.5|9329.5|9328.2|9326.3|203
1649277000000|2022-04-06 20:30:00|9329.8|9327.4|9330.2|9328.7|9330.7|9328.8|9329.4|9327.3|87
1649277300000|2022-04-06 20:35:00|9330.1|9328.6|9331|9329.5|9331.4|9329.5|9329.9|9328|78
1649277600000|2022-04-06 20:40:00|9330.9|9329.4|9331.6|9329.2|9332.2|9330.2|9330.3|9328.2|91
1649277900000|2022-04-06 20:45:00|9331.5|9329.1|9332.4|9330|9332.8|9330.5|9331.5|9329.1|106
1649278200000|2022-04-06 20:50:00|9332.5|9330.1|9332.6|9330.2|9333|9330.6|9331.2|9328.8|106
1649278500000|2022-04-06 20:55:00|9332.5|9329.7|9333.9|9329.8|9335.9|9332.6|9332.4|9329.4|254
1649278800000|2022-04-06 21:00:00|9333.1|9329.7|9333.9|9328.9|9334.1|9330|9333.1|9328.9|35
1649279100000|2022-04-06 21:05:00|9333.8|9328.8|9333.8|9328.8|9334|9329|9333.8|9328.8|15
1649279400000|2022-04-06 21:10:00|9333.9|9328.9|9333.8|9328.8|9334.2|9329.2|9333.5|9328.5|56
1649279700000|2022-04-06 21:15:00|9333.6|9328.6|9328.4|9323.4|9333.6|9328.6|9322.2|9317.2|174
1649280000000|2022-04-06 21:20:00|9328.3|9323.3|9329|9324|9330.1|9325.1|9327.2|9322.2|129
1649280300000|2022-04-06 21:25:00|9329.1|9324.1|9328.8|9323.8|9330.4|9325.4|9328.5|9323.5|69
1649280600000|2022-04-06 21:30:00|9329|9324|9328.9|9323.9|9336.3|9331.3|9324.4|9319.4|194
1649280900000|2022-04-06 21:35:00|9329.8|9324.8|9329|9324|9334|9329|9324.4|9319.4|207
1649281200000|2022-04-06 21:40:00|9326.7|9321.7|9326.9|9321.9|9330.8|9325.8|9324.5|9319.5|255
1649281500000|2022-04-06 21:45:00|9326|9321|9332.4|9327.4|9335.7|9330.7|9325.4|9320.4|302
1649281800000|2022-04-06 21:50:00|9333.5|9328.5|9333.2|9328.2|9335.8|9330.8|9327.7|9322.7|213
1649282100000|2022-04-06 21:55:00|9333.3|9328.3|9331.5|9326.5|9337.5|9332.5|9320.2|9315.2|398
1649282400000|2022-04-06 22:00:00|9331.1|9326.1|9334.1|9329.1|9335.3|9330.3|9331.1|9326.1|395
1649282700000|2022-04-06 22:05:00|9333.9|9328.9|9333.1|9329.2|9334.2|9329.8|9331.6|9327.2|194
1649283000000|2022-04-06 22:10:00|9332.1|9329.3|9332.5|9330.1|9333.5|9330.5|9331.8|9329|219
1649283300000|2022-04-06 22:15:00|9333.2|9329.9|9334.3|9331.4|9335|9331.9|9332.1|9329.6|216
1649283600000|2022-04-06 22:20:00|9334.4|9331.6|9334.7|9332.3|9335|9332.4|9333.6|9330.7|195
1649283900000|2022-04-06 22:25:00|9335.4|9332|9334.3|9331.9|9336.3|9333.4|9334.3|9331.1|181
1649284200000|2022-04-06 22:30:00|9334.5|9332.1|9333.4|9331|9335.3|9332.4|9332.9|9330.3|171
1649284500000|2022-04-06 22:35:00|9333.1|9330.7|9333.3|9330.9|9334.4|9331.4|9332.8|9330.4|122
1649284800000|2022-04-06 22:40:00|9333.2|9330.8|9333.4|9331|9334|9331.7|9333|9330.5|80
1649285100000|2022-04-06 22:45:00|9333.5|9331.6|9333.6|9331.2|9334.6|9332|9333.4|9329.6|103
1649285400000|2022-04-06 22:50:00|9333.5|9331.1|9333.5|9331.1|9334|9331.4|9333.3|9330.4|66
1649285700000|2022-04-06 22:55:00|9333.6|9331.2|9334.8|9332.4|9334.9|9332.4|9333.3|9330.8|82
1649286000000|2022-04-06 23:00:00|9334.3|9331.9|9335.1|9332.7|9335.6|9333.2|9333.9|9331.9|90
1649286300000|2022-04-06 23:05:00|9335.2|9332.8|9335.7|9333.3|9335.7|9333.3|9334.6|9332.5|64
1649286600000|2022-04-06 23:10:00|9335.6|9333.2|9335.1|9332.7|9335.7|9333.7|9333.9|9331.5|125
1649286900000|2022-04-06 23:15:00|9335|9332.6|9335|9332.6|9335.7|9333.4|9334.5|9332.3|114
1649287200000|2022-04-06 23:20:00|9335.1|9332.7|9334.8|9332.4|9335.2|9333.1|9334.3|9332.1|111
1649287500000|2022-04-06 23:25:00|9335|9332.6|9334.6|9332.2|9335.2|9333.3|9334.2|9331.8|77
1649287800000|2022-04-06 23:30:00|9334.5|9332.1|9334.9|9332.5|9335|9333.1|9333.9|9331.6|130
1649288100000|2022-04-06 23:35:00|9335|9332.6|9334.9|9332.5|9335.3|9333.2|9334.1|9331.8|164
1649288400000|2022-04-06 23:40:00|9334.6|9332.2|9334.7|9332.3|9335.5|9333.5|9334|9332|137
1649288700000|2022-04-06 23:45:00|9334.6|9332.2|9334.6|9332.2|9334.6|9332.6|9332.7|9330.4|200
1649289000000|2022-04-06 23:50:00|9334.5|9332.1|9332.6|9331.1|9334.6|9332.7|9332.5|9330.3|204
1649289300000|2022-04-06 23:55:00|9332.5|9331|9332.1|9329.7|9333.1|9331.1|9331.1|9328.8|194
1649289600000|2022-04-07 00:00:00|9332|9329.6|9330.5|9328.1|9332|9329.8|9330|9327.6|246
1649289900000|2022-04-07 00:05:00|9330.6|9328.2|9327.6|9325.2|9330.6|9328.4|9327.3|9324.9|364
1649290200000|2022-04-07 00:10:00|9327.5|9325.1|9322.7|9320.3|9327.5|9325.1|9321.9|9319.9|403
1649290500000|2022-04-07 00:15:00|9322.8|9320.4|9325.8|9323.4|9325.8|9323.4|9322|9319.9|266
1649290800000|2022-04-07 00:20:00|9325.7|9323.3|9323.2|9320.8|9325.8|9323.4|9322.4|9320|358
1649291100000|2022-04-07 00:25:00|9323.1|9320.7|9321.9|9319.5|9324.2|9321.8|9321.3|9318.9|336
1649291400000|2022-04-07 00:30:00|9321.8|9319.4|9320.6|9318.2|9323.4|9321|9318.9|9316.5|392
1649291700000|2022-04-07 00:35:00|9320.7|9318.3|9320.2|9317.8|9320.8|9318.7|9318.8|9316.6|347
1649292000000|2022-04-07 00:40:00|9320.3|9317.9|9321.6|9319.2|9323.1|9321.3|9319.7|9317.3|337
1649292300000|2022-04-07 00:45:00|9321.7|9319.3|9324.1|9321.7|9325.1|9323.2|9321|9319.1|263
1649292600000|2022-04-07 00:50:00|9324.2|9321.8|9321.9|9319.5|9326.1|9324.3|9321.6|9319.4|403
1649292900000|2022-04-07 00:55:00|9321.8|9319.4|9323.3|9320.9|9324.7|9322.8|9321.8|9319.4|383
1649293200000|2022-04-07 01:00:00|9323.4|9321|9323.3|9321.8|9325.1|9323.3|9322|9320|345
1649293500000|2022-04-07 01:05:00|9323.4|9321.9|9323.5|9321.1|9324.3|9322.3|9322|9320.1|223
1649293800000|2022-04-07 01:10:00|9323.6|9321.2|9326|9323.6|9326.9|9324.9|9323.3|9321.2|290
1649294100000|2022-04-07 01:15:00|9325.8|9323.4|9327.9|9325.5|9328.2|9326.1|9325.5|9323.3|353
1649294400000|2022-04-07 01:20:00|9328|9325.6|9328.1|9326.6|9329|9326.7|9327.1|9325|228
1649294700000|2022-04-07 01:25:00|9328|9326.5|9327.3|9325.8|9328.5|9326.6|9326.4|9324.2|264
1649295000000|2022-04-07 01:30:00|9327.4|9325.9|9325.4|9323.9|9328|9325.9|9325.4|9323.2|389
1649295300000|2022-04-07 01:35:00|9325.6|9324.1|9324.6|9322.2|9327|9324.9|9324.5|9322.1|298
1649295600000|2022-04-07 01:40:00|9324.5|9322.1|9320.2|9317.8|9324.5|9322.1|9319.1|9317.3|427
1649295900000|2022-04-07 01:45:00|9320.3|9317.9|9322.6|9320.2|9322.6|9320.6|9319.3|9317.5|305
1649296200000|2022-04-07 01:50:00|9322.1|9320.6|9322.9|9321.4|9324.2|9322.1|9321.2|9319.5|253
1649296500000|2022-04-07 01:55:00|9322.8|9321.3|9322.5|9320.1|9324|9322.3|9321.8|9319.9|268
1649296800000|2022-04-07 02:00:00|9322.7|9320.3|9322.9|9320.5|9323.4|9321.4|9321.4|9319.4|237
1649297100000|2022-04-07 02:05:00|9323|9320.6|9324.3|9321.9|9324.8|9322.8|9322.2|9320.3|232
1649297400000|2022-04-07 02:10:00|9323.9|9322.4|9325.3|9322.9|9326.4|9324|9323.7|9321.8|227
1649297700000|2022-04-07 02:15:00|9325.4|9323|9324.7|9322.3|9325.8|9323.4|9323.5|9321.6|199
1649298000000|2022-04-07 02:20:00|9324.8|9322.4|9328.4|9326.9|9329.2|9327|9324.3|9322.2|199
1649298300000|2022-04-07 02:25:00|9328.7|9327.2|9328.2|9326.7|9329.4|9327.3|9327.9|9326|128
1649298600000|2022-04-07 02:30:00|9328.4|9326.9|9329.3|9326.9|9330.7|9328.7|9328.2|9326.2|209
1649298900000|2022-04-07 02:35:00|9328.8|9327.3|9327.2|9325.7|9330.4|9328.4|9327.1|9325.3|238
1649299200000|2022-04-07 02:40:00|9327.6|9326.1|9327.7|9325.3|9328.5|9326.5|9327.2|9325.2|139
1649299500000|2022-04-07 02:45:00|9327.8|9325.4|9328.1|9325.7|9328.6|9326.8|9326.8|9324.7|150
1649299800000|2022-04-07 02:50:00|9328|9325.6|9326.2|9323.8|9328.2|9326|9325.5|9323.4|186
1649300100000|2022-04-07 02:55:00|9326.3|9323.9|9325|9322.6|9326.5|9324.4|9324.8|9322.5|230
1649300400000|2022-04-07 03:00:00|9325.1|9322.7|9324.3|9322.8|9326|9323.6|9324.2|9322.1|190
1649300700000|2022-04-07 03:05:00|9324.2|9322.7|9325.2|9323.7|9326|9324.1|9324.2|9322.2|195
1649301000000|2022-04-07 03:10:00|9325.3|9323.8|9325.9|9323.5|9326.8|9324.7|9324.8|9323.3|208
1649301300000|2022-04-07 03:15:00|9325.8|9323.4|9323.6|9322.1|9325.8|9324|9323.1|9321.6|168
1649301600000|2022-04-07 03:20:00|9323.5|9322|9322.8|9320.4|9323.6|9322|9322|9320.2|162
1649301900000|2022-04-07 03:25:00|9322.7|9320.3|9326.5|9325|9327.1|9325|9322.3|9320.3|176
1649302200000|2022-04-07 03:30:00|9326.7|9325.2|9327.5|9325.1|9327.8|9325.8|9326.6|9324.6|134
1649302500000|2022-04-07 03:35:00|9327.4|9325|9329.3|9326.9|9329.5|9327.4|9326.5|9324.2|141
1649302800000|2022-04-07 03:40:00|9329.4|9327|9328.4|9326|9330.4|9328|9327.4|9325.7|138
1649303100000|2022-04-07 03:45:00|9328|9326.5|9327.4|9325|9328.2|9326.6|9326.3|9324.2|91
1649303400000|2022-04-07 03:50:00|9327.5|9325.1|9326.6|9325.1|9327.6|9325.2|9325.3|9323.8|152
1649303700000|2022-04-07 03:55:00|9326.5|9325|9327.4|9325|9328|9326|9326.4|9324.5|163
1649304000000|2022-04-07 04:00:00|9327.3|9324.9|9328.3|9326.8|9329.4|9327.2|9326.5|9324.6|143
1649304300000|2022-04-07 04:05:00|9328.7|9327.2|9328.6|9326.2|9329.8|9327.8|9328|9325.9|138
1649304600000|2022-04-07 04:10:00|9328.7|9326.3|9328.9|9327.4|9329.6|9327.5|9328.3|9326|210
1649304900000|2022-04-07 04:15:00|9328.8|9327.3|9328.1|9325.7|9329.5|9327.4|9327.8|9325.5|219
1649305200000|2022-04-07 04:20:00|9328.2|9325.8|9329.9|9328.4|9330.5|9328.7|9328.2|9325.8|186
1649305500000|2022-04-07 04:25:00|9330|9328.5|9330|9328.5|9330.6|9328.7|9329.5|9327.4|155
1649305800000|2022-04-07 04:30:00|9329.9|9328.4|9330.8|9328.4|9330.9|9328.9|9329.7|9327.6|131
1649306100000|2022-04-07 04:35:00|9330.7|9328.3|9329.7|9327.3|9331.1|9329.1|9329.3|9327.2|176
1649306400000|2022-04-07 04:40:00|9329.8|9327.4|9329.4|9327|9329.8|9327.4|9327.2|9325.1|164
1649306700000|2022-04-07 04:45:00|9329.5|9327.1|9328.1|9326.6|9330.2|9328.1|9328|9326|172
1649307000000|2022-04-07 04:50:00|9328.2|9326.7|9328.6|9327.1|9330.3|9328|9328.1|9326.1|194
1649307300000|2022-04-07 04:55:00|9329|9326.6|9329.3|9326.9|9330.1|9327.7|9328|9326|263
1649307600000|2022-04-07 05:00:00|9329|9327.5|9330.5|9329|9331.6|9329.7|9328.9|9326.8|231
1649307900000|2022-04-07 05:05:00|9330.6|9329.1|9330.7|9328.3|9331.8|9329.6|9329.5|9327.7|231
1649308200000|2022-04-07 05:10:00|9330.9|9328.5|9330.3|9327.9|9331.1|9328.9|9329.8|9327.4|254
1649308500000|2022-04-07 05:15:00|9330.2|9327.8|9331.2|9328.8|9331.3|9329.2|9329|9326.8|210
1649308800000|2022-04-07 05:20:00|9331.1|9328.7|9331.6|9329.2|9331.8|9329.8|9330.4|9328|251
1649309100000|2022-04-07 05:25:00|9331.5|9329.1|9328.7|9326.3|9331.6|9329.7|9328.3|9325.9|295
1649309400000|2022-04-07 05:30:00|9329|9326.6|9328.6|9326.2|9329.4|9327.6|9327.9|9325.9|255
1649309700000|2022-04-07 05:35:00|9328.2|9326.7|9326.7|9325.2|9328.5|9326.8|9326.5|9324.1|228
1649310000000|2022-04-07 05:40:00|9326.8|9325.3|9326.1|9323.7|9327.9|9325.9|9325.7|9323.3|309
1649310300000|2022-04-07 05:45:00|9326|9323.6|9324.9|9323.4|9326.6|9324.4|9324.5|9322.4|257
1649310600000|2022-04-07 05:50:00|9325.1|9323.6|9326.4|9324.9|9327.2|9325.2|9324|9321.9|224
1649310900000|2022-04-07 05:55:00|9326.3|9324.8|9325.3|9322.9|9327.1|9325|9324.5|9322.5|332
1649311200000|2022-04-07 06:00:00|9325.2|9322.8|9326.4|9324|9328|9326|9325.1|9322.8|463
1649311500000|2022-04-07 06:05:00|9326.5|9324.1|9325.4|9323|9326.8|9324.9|9324.9|9322.5|395
1649311800000|2022-04-07 06:10:00|9325.3|9322.9|9324.1|9321.7|9325.5|9323.5|9323.5|9321.6|351
1649312100000|2022-04-07 06:15:00|9324.2|9321.8|9323.3|9320.9|9325|9322.6|9323|9320.7|351
1649312400000|2022-04-07 06:20:00|9323.4|9321|9325.3|9322.9|9325.6|9323.5|9322.3|9320.3|409
1649312700000|2022-04-07 06:25:00|9325.4|9323|9324.3|9321.9|9325.7|9323.7|9321.4|9319|504
1649313000000|2022-04-07 06:30:00|9324.4|9322|9324.3|9322.8|9325.5|9323.8|9322.7|9320.9|355
1649313300000|2022-04-07 06:35:00|9324.4|9322.9|9324.4|9322|9327.8|9325.9|9323.4|9321.6|347
1649313600000|2022-04-07 06:40:00|9324.5|9322.1|9322.4|9320.9|9324.5|9322.3|9321.1|9319.1|335
1649313900000|2022-04-07 06:45:00|9322.7|9321.2|9326.1|9324.6|9326.9|9325.1|9322.3|9320.4|384
1649314200000|2022-04-07 06:50:00|9326.2|9324.7|9326.9|9325.4|9328.1|9326.3|9325.1|9323|292
1649314500000|2022-04-07 06:55:00|9327|9325.5|9329.5|9327.1|9329.6|9327.6|9325.5|9323.7|391
1649314800000|2022-04-07 07:00:00|9329|9326.6|9321.7|9319.3|9329.3|9327.3|9320|9317.6|523
1649315100000|2022-04-07 07:05:00|9321.8|9319.4|9322.1|9319.7|9322.6|9320.2|9318.5|9316.3|605
1649315400000|2022-04-07 07:10:00|9322|9319.6|9320.3|9317.9|9322.2|9319.9|9318.6|9316.6|444
1649315700000|2022-04-07 07:15:00|9320.4|9318|9320.4|9318.9|9321.5|9319.6|9318.5|9316.8|396
1649316000000|2022-04-07 07:20:00|9320.5|9319|9320|9317.6|9320.9|9319.1|9318.4|9316.6|388
1649316300000|2022-04-07 07:25:00|9319.9|9317.5|9324.9|9323.4|9326.5|9324.4|9319.4|9317.4|423
1649316600000|2022-04-07 07:30:00|9325|9323.5|9325.2|9322.8|9326.6|9324.4|9323.3|9321.3|398
1649316900000|2022-04-07 07:35:00|9325|9322.6|9325.5|9323.1|9326|9323.8|9323|9320.7|359
1649317200000|2022-04-07 07:40:00|9325.6|9323.2|9323.9|9322.4|9327.2|9325.1|9323.3|9321.7|365
1649317500000|2022-04-07 07:45:00|9323.8|9322.3|9325|9323.5|9326.5|9324.3|9323.1|9321.3|423
1649317800000|2022-04-07 07:50:00|9324.7|9323.2|9324|9322.5|9326|9324.1|9322.1|9319.8|432
1649318100000|2022-04-07 07:55:00|9323.8|9322.3|9323.9|9322.4|9325.1|9323|9322.2|9320.1|369
1649318400000|2022-04-07 08:00:00|9324.3|9321.9|9321.5|9319.1|9325.4|9323.7|9321|9318.8|453
1649318700000|2022-04-07 08:05:00|9321.6|9319.2|9321|9318.6|9322.3|9320|9320.3|9318.1|378
1649319000000|2022-04-07 08:10:00|9321.1|9318.7|9325.6|9323.2|9326.5|9324.1|9321|9318.6|536
1649319300000|2022-04-07 08:15:00|9325.7|9323.3|9327.2|9324.8|9328.6|9326.5|9325.1|9322.8|390
1649319600000|2022-04-07 08:20:00|9327.1|9324.7|9326.5|9324.1|9327.7|9325.4|9324.8|9323.3|431
1649319900000|2022-04-07 08:25:00|9326.6|9324.2|9326.3|9324.8|9327.7|9325.6|9325.7|9323.7|337
1649320200000|2022-04-07 08:30:00|9326.2|9324.7|9329.6|9327.2|9329.7|9327.6|9325.6|9323.3|338
1649320500000|2022-04-07 08:35:00|9329.5|9327.1|9330.3|9327.9|9331.8|9329.4|9329|9327|365
1649320800000|2022-04-07 08:40:00|9329.8|9328.3|9332|9329.6|9332.1|9329.9|9328.4|9326.3|478
1649321100000|2022-04-07 08:45:00|9332.1|9329.7|9330.6|9329.1|9332.5|9330.7|9330.5|9328.8|323
1649321400000|2022-04-07 08:50:00|9330.7|9329.2|9332.6|9331.1|9333.9|9332.2|9330|9328.3|418
1649321700000|2022-04-07 08:55:00|9332.5|9331|9331.2|9328.8|9332.9|9331.4|9330.5|9328.7|366
1649322000000|2022-04-07 09:00:00|9331.1|9328.7|9330.4|9328.9|9332.8|9331.2|9329.9|9328.3|448
1649322300000|2022-04-07 09:05:00|9330.9|9328.5|9343.5|9341.1|9345.9|9343.4|9329.8|9328|683
1649322600000|2022-04-07 09:10:00|9343.6|9341.2|9344|9341.6|9345.2|9342.9|9341|9339.1|508
1649322900000|2022-04-07 09:15:00|9344.1|9341.7|9347.4|9345|9347.6|9345.2|9343.4|9341|382
1649323200000|2022-04-07 09:20:00|9347.3|9344.9|9347.8|9345.4|9349.5|9347.1|9345.3|9342.9|525
1649323500000|2022-04-07 09:25:00|9347.9|9345.5|9343.5|9341.1|9348.8|9346.4|9343.1|9340.9|573
1649323800000|2022-04-07 09:30:00|9343.4|9341|9338.6|9336.2|9344.2|9341.8|9337.3|9335|511
1649324100000|2022-04-07 09:35:00|9338.5|9336.1|9333.5|9331.1|9338.6|9336.2|9332.8|9330.7|488
1649324400000|2022-04-07 09:40:00|9333.4|9331|9332.2|9329.8|9334.5|9332.1|9329.2|9327|616
1649324700000|2022-04-07 09:45:00|9332.1|9329.7|9334.1|9331.7|9334.2|9332|9331.1|9328.7|491
1649325000000|2022-04-07 09:50:00|9333.9|9331.5|9334.5|9333|9336.2|9334.3|9333.5|9331.1|367
1649325300000|2022-04-07 09:55:00|9334.4|9332.9|9334.9|9332.5|9335.9|9333.5|9332.9|9330.8|422
1649325600000|2022-04-07 10:00:00|9334.8|9332.4|9332.9|9330.5|9334.8|9332.8|9331.6|9329.6|373
1649325900000|2022-04-07 10:05:00|9332.8|9330.4|9330.9|9328.5|9332.8|9330.8|9329.5|9327.6|392
1649326200000|2022-04-07 10:10:00|9330.8|9328.4|9330.9|9328.5|9331.3|9329.3|9330|9327.8|303
1649326500000|2022-04-07 10:15:00|9331|9328.6|9331.1|9328.7|9331.9|9329.9|9329.8|9327.9|309
1649326800000|2022-04-07 10:20:00|9331|9328.6|9331.2|9328.8|9331.4|9329|9329.6|9327.6|279
1649327100000|2022-04-07 10:25:00|9331.1|9328.7|9331.7|9330.2|9333.1|9330.9|9330.1|9327.7|308
1649327400000|2022-04-07 10:30:00|9331.8|9330.3|9331.9|9330.4|9333.3|9331.5|9331.4|9329.8|159
1649327700000|2022-04-07 10:35:00|9332|9330.5|9333|9330.6|9333.8|9331.9|9331.5|9329.6|227
1649328000000|2022-04-07 10:40:00|9332.5|9331|9334.2|9331.8|9335.2|9333.3|9332|9329.9|302
1649328300000|2022-04-07 10:45:00|9334.1|9331.7|9334|9331.6|9334.5|9332.5|9332.9|9330.8|306
1649328600000|2022-04-07 10:50:00|9333.9|9331.5|9333.5|9331.1|9336|9333.6|9332.4|9330.5|337
1649328900000|2022-04-07 10:55:00|9333.7|9331.3|9332.6|9331.1|9335.6|9333.5|9332.2|9330.1|343
1649329200000|2022-04-07 11:00:00|9332.5|9331|9333|9331.5|9334.4|9332.7|9332.3|9330.6|317
1649329500000|2022-04-07 11:05:00|9332.9|9331.4|9336|9333.6|9336.4|9334|9328.6|9326.2|751
1649329800000|2022-04-07 11:10:00|9335.9|9333.5|9332.5|9330.1|9336.1|9333.8|9331|9328.6|801
1649330100000|2022-04-07 11:15:00|9332.7|9330.3|9336.3|9333.9|9336.7|9334.4|9331.5|9329.1|482
1649330400000|2022-04-07 11:20:00|9336.2|9333.8|9339.6|9337.2|9340|9337.6|9335.8|9333.4|427
1649330700000|2022-04-07 11:25:00|9340|9337.6|9340.1|9337.7|9341.9|9339.5|9338.3|9336.3|397
1649331000000|2022-04-07 11:30:00|9340.2|9337.8|9333.6|9331.2|9341|9339|9332.8|9330.4|684
1649331300000|2022-04-07 11:35:00|9333.5|9331.1|9331.9|9329.5|9335.1|9333.2|9331.5|9329.1|610
1649331600000|2022-04-07 11:40:00|9332|9329.6|9328|9326.5|9332.6|9330.4|9327.1|9325.3|813
1649331900000|2022-04-07 11:45:00|9327.9|9326.4|9329.2|9327.7|9331.2|9329.1|9327.9|9326.4|472
1649332200000|2022-04-07 11:50:00|9329.1|9327.6|9331|9328.6|9331.1|9328.7|9328.6|9326.5|285
1649332500000|2022-04-07 11:55:00|9331.1|9328.7|9329.5|9327.1|9331.1|9328.8|9327.7|9325.7|286
1649332800000|2022-04-07 12:00:00|9329.4|9327|9329.7|9327.3|9329.7|9327.9|9326.2|9324.5|479
1649333100000|2022-04-07 12:05:00|9329.8|9327.4|9329.4|9327|9330.4|9328.4|9328.1|9326.1|414
1649333400000|2022-04-07 12:10:00|9329.5|9327.1|9330.6|9329.1|9332|9329.7|9328.1|9326.2|270
1649333700000|2022-04-07 12:15:00|9330.7|9329.2|9334.5|9333|9335.4|9333.3|9330.7|9329.1|352
1649334000000|2022-04-07 12:20:00|9334.7|9333.2|9334.7|9332.3|9336.6|9334.2|9333.9|9331.6|391
1649334300000|2022-04-07 12:25:00|9334.8|9332.4|9336.9|9333.4|9339|9335|9334.4|9332.3|450
1649334600000|2022-04-07 12:30:00|9335.4|9332.6|9336.8|9334.4|9337.9|9335.4|9334.6|9332.2|496
1649334900000|2022-04-07 12:35:00|9336.7|9334.3|9335.6|9333.2|9337|9335.1|9334.8|9332.7|319
1649335200000|2022-04-07 12:40:00|9335.5|9333.1|9337.2|9334.8|9339.3|9337.4|9334.7|9332.8|338
1649335500000|2022-04-07 12:45:00|9337.1|9334.7|9333.6|9331.2|9338.2|9336|9333.2|9330.7|525
1649335800000|2022-04-07 12:50:00|9333.5|9331.1|9331.8|9329.4|9334|9331.6|9331.5|9329.1|510
1649336100000|2022-04-07 12:55:00|9331.7|9329.3|9336|9333.6|9337|9334.6|9330.8|9328.4|523
1649336400000|2022-04-07 13:00:00|9335.6|9334.1|9334.8|9333.3|9337.9|9336.1|9334|9331.9|494
1649336700000|2022-04-07 13:05:00|9335.4|9333|9334|9332.5|9336.9|9335.4|9333.2|9331.7|454
1649337000000|2022-04-07 13:10:00|9334.1|9332.6|9330.3|9327.9|9334.5|9333|9329.3|9327.2|533
1649337300000|2022-04-07 13:15:00|9330.4|9328|9329.3|9327.8|9331.3|9329.4|9328.1|9325.8|442
1649337600000|2022-04-07 13:20:00|9329.4|9327.9|9326.9|9325.4|9329.7|9328.2|9326.2|9324.3|475
1649337900000|2022-04-07 13:25:00|9326.8|9325.3|9325.7|9324.2|9327|9325.5|9324.4|9322.5|455
1649338200000|2022-04-07 13:30:00|9325.6|9324.1|9325.6|9323.2|9326.6|9324.6|9323.5|9321.5|624
1649338500000|2022-04-07 13:35:00|9325.5|9323.1|9325.5|9323.1|9328|9326|9324.9|9322.8|444
1649338800000|2022-04-07 13:40:00|9325.6|9323.2|9323.2|9321.7|9325.7|9323.3|9321.9|9320|507
1649339100000|2022-04-07 13:45:00|9323.4|9321.9|9328.5|9327|9329.9|9327.9|9323.3|9321.8|547
1649339400000|2022-04-07 13:50:00|9328.4|9326.9|9327.7|9326.2|9328.6|9326.9|9325.3|9323.5|561
1649339700000|2022-04-07 13:55:00|9327.8|9326.3|9328.8|9326.4|9330.9|9329|9326.9|9324.9|598
1649340000000|2022-04-07 14:00:00|9328.5|9327|9331.2|9329.7|9333.1|9331.3|9327.2|9325.4|775
1649340300000|2022-04-07 14:05:00|9331.1|9329.6|9330.2|9327.8|9331.2|9329.7|9325.3|9323.8|686
1649340600000|2022-04-07 14:10:00|9330.1|9327.7|9326.7|9324.3|9331.9|9329.5|9325.1|9323.1|756
1649340900000|2022-04-07 14:15:00|9326.6|9324.2|9328.8|9326.4|9328.9|9326.5|9325.4|9323.1|522
1649341200000|2022-04-07 14:20:00|9328.9|9326.5|9328.9|9326.5|9329.8|9327.4|9325.4|9323.3|341
1649341500000|2022-04-07 14:25:00|9329|9326.6|9327.1|9324.7|9329.4|9327|9325.4|9323.4|765
1649341800000|2022-04-07 14:30:00|9326.5|9325|9323.3|9320.9|9328.1|9325.8|9322|9320.1|669
1649342100000|2022-04-07 14:35:00|9323.2|9320.8|9325.2|9322.8|9325.3|9323.3|9321.2|9319.2|495
1649342400000|2022-04-07 14:40:00|9325.1|9322.7|9327.9|9325.5|9328.9|9326.7|9324.7|9322.3|573
1649342700000|2022-04-07 14:45:00|9327.8|9325.4|9332.2|9330.7|9333.9|9331.7|9327.5|9325.1|588
1649343000000|2022-04-07 14:50:00|9332.1|9330.6|9336.7|9334.3|9338.6|9336.8|9330.1|9328.2|844
1649343300000|2022-04-07 14:55:00|9336.6|9334.2|9332.8|9331.3|9337.7|9335.7|9331.7|9329.7|809
1649343600000|2022-04-07 15:00:00|9332.7|9331.2|9330.7|9329.2|9334.7|9332.7|9329.3|9327.1|672
1649343900000|2022-04-07 15:05:00|9330.8|9329.3|9331.1|9329.6|9333|9330.9|9330.5|9328.1|468
1649344200000|2022-04-07 15:10:00|9331|9329.5|9329.6|9327.2|9332.5|9330.6|9328.4|9326.3|457
1649344500000|2022-04-07 15:15:00|9329.5|9327.1|9331.9|9329.5|9332.5|9330.1|9328.3|9325.9|456
1649344800000|2022-04-07 15:20:00|9331.8|9329.4|9328.5|9326.1|9331.8|9329.5|9328.3|9325.9|373
1649345100000|2022-04-07 15:25:00|9328.3|9325.9|9330.2|9327.8|9330.7|9328.6|9328.2|9325.8|428
1649345400000|2022-04-07 15:30:00|9330.1|9327.7|9332.4|9330|9333.3|9331.2|9328.6|9326.2|508
1649345700000|2022-04-07 15:35:00|9332.6|9330.2|9328.9|9326.5|9332.9|9330.8|9328.5|9326.3|465
1649346000000|2022-04-07 15:40:00|9328.4|9326.9|9326|9323.6|9329|9326.9|9325.6|9323.6|497
1649346300000|2022-04-07 15:45:00|9326.2|9323.8|9328.7|9326.3|9329.6|9327.6|9325.3|9323.5|461
1649346600000|2022-04-07 15:50:00|9328.8|9326.4|9332.1|9330.6|9332.6|9330.6|9328.3|9326.3|353
1649346900000|2022-04-07 15:55:00|9332.2|9330.7|9334.2|9331.8|9335|9332.9|9332.1|9330.6|296
1649347200000|2022-04-07 16:00:00|9334.3|9331.9|9334.6|9333.1|9334.8|9333.2|9333|9331|285
1649347500000|2022-04-07 16:05:00|9334.5|9333|9334.2|9332.7|9334.9|9333.1|9333.2|9331.3|332
1649347800000|2022-04-07 16:10:00|9334.7|9332.3|9338.1|9335.7|9338.2|9336.3|9333.6|9331.6|310
1649348100000|2022-04-07 16:15:00|9338|9335.6|9336|9334.5|9338.1|9335.7|9334.4|9332.9|350
1649348400000|2022-04-07 16:20:00|9335.9|9334.4|9334.9|9333.4|9335.9|9334.4|9332.9|9331.2|346
1649348700000|2022-04-07 16:25:00|9334.8|9333.3|9334.1|9332.6|9336|9333.8|9333.7|9331.7|289
1649349000000|2022-04-07 16:30:00|9334.2|9332.7|9335.2|9333.7|9335.6|9333.8|9333.4|9331.7|310
1649349300000|2022-04-07 16:35:00|9335.4|9333.9|9339|9336.6|9339.6|9337.6|9334.9|9332.6|309
1649349600000|2022-04-07 16:40:00|9338.9|9336.5|9342.1|9340.6|9342.5|9340.7|9338.4|9336.5|349
1649349900000|2022-04-07 16:45:00|9342.2|9340.7|9341|9339.5|9342.4|9340.9|9340.1|9338.2|366
1649350200000|2022-04-07 16:50:00|9341.1|9339.6|9341.2|9339.7|9342.9|9341|9340|9338.5|300
1649350500000|2022-04-07 16:55:00|9341.3|9339.8|9342.9|9341.4|9345.1|9343.2|9340.5|9339|384
1649350800000|2022-04-07 17:00:00|9342.7|9341.2|9334.4|9332.9|9342.7|9341.2|9333.9|9332.2|622
1649351100000|2022-04-07 17:05:00|9334.5|9333|9333.3|9331.8|9336.4|9334.7|9333.3|9331.3|368
1649351400000|2022-04-07 17:10:00|9333.4|9331.9|9333.3|9331.8|9334.8|9332.8|9332.2|9330.2|401
1649351700000|2022-04-07 17:15:00|9333.2|9331.7|9333.4|9331.9|9333.7|9331.9|9331.3|9329.5|351
1649352000000|2022-04-07 17:20:00|9333.3|9331.8|9330.5|9329|9333.6|9332.1|9330.4|9328.7|389
1649352300000|2022-04-07 17:25:00|9330.6|9329.1|9332|9329.6|9332.4|9330.2|9330.4|9328.4|422
1649352600000|2022-04-07 17:30:00|9331.9|9329.5|9333.5|9331.1|9334.7|9332.3|9331.7|9329.4|435
1649352900000|2022-04-07 17:35:00|9333.4|9331|9334.5|9332.1|9335.1|9333.1|9331.8|9329.7|489
1649353200000|2022-04-07 17:40:00|9334.4|9332|9335.1|9332.7|9335.2|9332.8|9333|9330.9|344
1649353500000|2022-04-07 17:45:00|9335|9333.5|9335.6|9333.2|9336|9333.6|9333.5|9331.2|311
1649353800000|2022-04-07 17:50:00|9335.5|9333.1|9337.2|9335.7|9338|9336.1|9334.7|9332.5|374
1649354100000|2022-04-07 17:55:00|9337.6|9336.1|9338.2|9335.8|9338.8|9336.6|9336.6|9334.8|479
1649354400000|2022-04-07 18:00:00|9337.9|9336.4|9340.1|9337.7|9341.8|9339.9|9337.5|9335.4|538
1649354700000|2022-04-07 18:05:00|9340.2|9337.8|9338.1|9335.7|9340.2|9337.9|9336.7|9334.4|322
1649355000000|2022-04-07 18:10:00|9338.2|9335.8|9338.6|9337.1|9340|9338.2|9337.8|9335.7|305
1649355300000|2022-04-07 18:15:00|9338.7|9337.2|9338.4|9336.9|9338.9|9337.3|9337.7|9336.1|269
1649355600000|2022-04-07 18:20:00|9338.3|9336.8|9337.8|9335.4|9339|9337.1|9337.3|9335.1|325
1649355900000|2022-04-07 18:25:00|9337.5|9336|9339.5|9338|9339.5|9338|9337.1|9334.9|345
1649356200000|2022-04-07 18:30:00|9339.4|9337.9|9341|9339.5|9341.3|9339.8|9339.3|9337.8|274
1649356500000|2022-04-07 18:35:00|9340.9|9339.4|9339.4|9337.9|9341.3|9339.5|9338.6|9336.7|268
1649356800000|2022-04-07 18:40:00|9339.3|9337.8|9339.2|9337.7|9341.3|9339.5|9338.6|9336.7|256
1649357100000|2022-04-07 18:45:00|9339.3|9337.8|9339|9337.5|9341.2|9339.5|9338.6|9337|309
1649357400000|2022-04-07 18:50:00|9339.1|9337.6|9337|9335.5|9340.3|9338.8|9336.8|9335|392
1649357700000|2022-04-07 18:55:00|9336.9|9335.4|9340|9338.5|9340.1|9338.6|9336.4|9334.8|406
1649358000000|2022-04-07 19:00:00|9339.9|9338.4|9341.4|9339|9341.6|9339.6|9339.4|9337.3|369
1649358300000|2022-04-07 19:05:00|9341.5|9339.1|9342.6|9340.2|9342.7|9340.5|9340.1|9337.7|342
1649358600000|2022-04-07 19:10:00|9342.5|9340.1|9341.6|9339.2|9342.6|9340.5|9340.9|9339.1|292
1649358900000|2022-04-07 19:15:00|9341.5|9339.1|9343.3|9340.9|9343.3|9341.1|9340|9337.9|279
1649359200000|2022-04-07 19:20:00|9343.4|9341|9346|9343.6|9346.1|9343.9|9343.1|9340.9|318
1649359500000|2022-04-07 19:25:00|9345.5|9344|9345.7|9344.2|9346.8|9344.8|9345.4|9343.5|351
1649359800000|2022-04-07 19:30:00|9345.9|9344.4|9343.5|9342|9346.4|9344.6|9343.3|9341|313
1649360100000|2022-04-07 19:35:00|9343.4|9341.9|9343.5|9341.1|9344.3|9342|9341.9|9339.9|310
1649360400000|2022-04-07 19:40:00|9343.6|9341.2|9342.8|9340.4|9344.2|9341.8|9342|9340.1|305
1649360700000|2022-04-07 19:45:00|9342.9|9340.5|9342.9|9340.5|9343.1|9340.7|9340.5|9338.1|306
1649361000000|2022-04-07 19:50:00|9343|9340.6|9343.9|9341.5|9344.3|9342.2|9342|9340.2|335
1649361300000|2022-04-07 19:55:00|9344|9341.6|9342|9339.6|9344.5|9342.5|9341.5|9339.1|382
1649361600000|2022-04-07 20:00:00|9341.9|9339.5|9343.6|9341.2|9344.5|9342.1|9341.5|9339.1|283
1649361900000|2022-04-07 20:05:00|9343.2|9341.7|9343.6|9341.2|9345|9343|9342.7|9340.3|212
1649362200000|2022-04-07 20:10:00|9343.5|9341.1|9344.3|9341.9|9344.4|9342.3|9343.1|9341.1|144
1649362500000|2022-04-07 20:15:00|9344.1|9341.7|9343.7|9342.2|9344.2|9342.2|9342.7|9340.6|189
1649362800000|2022-04-07 20:20:00|9343.6|9342.1|9344.4|9342|9344.6|9342.5|9343.6|9341.8|123
1649363100000|2022-04-07 20:25:00|9343.9|9342.4|9343.9|9342.4|9344.5|9342.6|9342.2|9340|223
1649363400000|2022-04-07 20:30:00|9343.8|9342.3|9343.1|9340.7|9344.6|9342.4|9342.3|9340.5|122
1649363700000|2022-04-07 20:35:00|9343.2|9340.8|9341.9|9340.4|9343.4|9341.1|9341.7|9339.4|173
1649364000000|2022-04-07 20:40:00|9341.8|9340.3|9342.5|9341|9343|9341.2|9341.7|9339.8|110
1649364300000|2022-04-07 20:45:00|9342.6|9341.1|9342.5|9340.1|9343.2|9341.1|9341.5|9339.1|157
1649364600000|2022-04-07 20:50:00|9342.4|9340|9342|9339.6|9342.8|9340.6|9341.9|9339.6|123
1649364900000|2022-04-07 20:55:00|9342.1|9339.7|9342.7|9337.7|9343.4|9340.3|9341|9336.1|344
1649365200000|2022-04-07 21:00:00|9342.3|9337.3|9339.3|9334.3|9343.1|9338.1|9336.3|9331.3|68
1649365500000|2022-04-07 21:05:00|9339.4|9334.4|9339.7|9334.7|9339.9|9334.9|9338.8|9333.8|46
1649365800000|2022-04-07 21:10:00|9339.4|9334.4|9339.3|9334.3|9339.9|9334.9|9339|9334|137
1649366100000|2022-04-07 21:15:00|9339.8|9334.8|9339.4|9334.4|9343|9338|9338.5|9333.5|132
1649366400000|2022-04-07 21:20:00|9339.6|9334.6|9339.4|9334.4|9340.3|9335.3|9338.2|9333.2|134
1649366700000|2022-04-07 21:25:00|9339.3|9334.3|9338.6|9333.6|9340.9|9335.9|9337.1|9332.1|186
1649367000000|2022-04-07 21:30:00|9338.2|9333.2|9339.8|9334.8|9341.6|9336.6|9337|9332|233
1649367300000|2022-04-07 21:35:00|9339.9|9334.9|9340.8|9335.8|9343.6|9338.6|9336.9|9331.9|165
1649367600000|2022-04-07 21:40:00|9340|9335|9343|9338|9343.7|9338.7|9339|9334|129
1649367900000|2022-04-07 21:45:00|9342.2|9337.2|9341.5|9336.5|9344.2|9339.2|9339.7|9334.7|152
1649368200000|2022-04-07 21:50:00|9341.6|9336.6|9341.7|9336.7|9342.8|9337.8|9339.2|9334.2|150
1649368500000|2022-04-07 21:55:00|9341.6|9336.6|9340.8|9335.8|9342.7|9337.7|9339.1|9334.1|160
1649368800000|2022-04-07 22:00:00|9341.3|9336.3|9340.4|9337.2|9342.9|9338.5|9340.1|9335.9|298
1649369100000|2022-04-07 22:05:00|9340.3|9337.3|9340.5|9338.1|9341.2|9338.2|9340|9335.7|205
1649369400000|2022-04-07 22:10:00|9340.6|9338.2|9340.6|9338.1|9341.5|9338.4|9340.4|9337.4|159
1649369700000|2022-04-07 22:15:00|9340.9|9337.9|9341.7|9339.3|9342.4|9339.4|9340.5|9337.9|130
1649370000000|2022-04-07 22:20:00|9341.8|9339.4|9341.9|9339.5|9342.9|9340.5|9341.7|9339.1|85
1649370300000|2022-04-07 22:25:00|9342|9339.6|9341.7|9339.3|9342.8|9339.9|9341.5|9338.8|93
1649370600000|2022-04-07 22:30:00|9341.1|9338.7|9341.3|9338.9|9342.1|9339.7|9340.6|9337.6|116
1649370900000|2022-04-07 22:35:00|9341.4|9339|9341.7|9339.3|9342.5|9339.8|9341.4|9338.7|94
1649371200000|2022-04-07 22:40:00|9341.6|9339.2|9345.8|9343.4|9346.8|9343.9|9341.6|9339.1|215
1649371500000|2022-04-07 22:45:00|9345.7|9343.3|9346.3|9343.6|9347|9343.9|9344.5|9342.4|260
1649371800000|2022-04-07 22:50:00|9346.4|9343.5|9346.6|9344.2|9348.4|9345.8|9345.6|9342.8|130
1649372100000|2022-04-07 22:55:00|9346.7|9344.3|9346.2|9343.8|9346.7|9344.5|9345.9|9343.5|55
1649372400000|2022-04-07 23:00:00|9346.1|9343.7|9345.7|9343.3|9346.1|9343.9|9345|9342.9|131
1649372700000|2022-04-07 23:05:00|9345.6|9343.2|9346.5|9344.1|9346.7|9344.7|9345.5|9343.1|143
1649373000000|2022-04-07 23:10:00|9346.1|9344.6|9345.9|9343.5|9346.7|9344.7|9345.6|9343.3|166
1649373300000|2022-04-07 23:15:00|9346|9343.6|9345.9|9343.5|9346.2|9344|9345.3|9343.2|136
1649373600000|2022-04-07 23:20:00|9345.8|9343.4|9346|9343.6|9346.3|9344.4|9345|9343|150
1649373900000|2022-04-07 23:25:00|9345.9|9343.5|9344.8|9343.3|9346.1|9343.9|9344.8|9342.9|137
1649374200000|2022-04-07 23:30:00|9344.9|9343.4|9345.7|9343.3|9345.9|9344|9344.9|9343|115
1649374500000|2022-04-07 23:35:00|9345.8|9343.4|9345.6|9343.2|9345.8|9343.8|9344.8|9342.8|133
1649374800000|2022-04-07 23:40:00|9345.2|9343.7|9345.3|9343.8|9345.8|9344|9345|9343|55
1649375100000|2022-04-07 23:45:00|9345.6|9343.2|9346.4|9344|9346.4|9344.3|9344.4|9342.1|152
1649375400000|2022-04-07 23:50:00|9346.5|9344.1|9348.2|9345.8|9349.2|9347.1|9346.2|9343.8|250
1649375700000|2022-04-07 23:55:00|9348.3|9345.9|9346.6|9344.2|9349.1|9346.7|9345.9|9344|185
1649376000000|2022-04-08 00:00:00|9346.1|9344.6|9345.7|9343.3|9349|9347|9345.5|9343.1|394
1649376300000|2022-04-08 00:05:00|9345.6|9343.2|9343.7|9341.3|9345.8|9343.4|9342.9|9340.5|320
1649376600000|2022-04-08 00:10:00|9343.6|9341.2|9344.8|9342.4|9345.1|9342.7|9342.2|9339.8|230
1649376900000|2022-04-08 00:15:00|9344.9|9342.5|9346.6|9344.2|9347.1|9344.8|9344.3|9342.4|228
1649377200000|2022-04-08 00:20:00|9346.5|9344.1|9346.4|9344|9347.4|9345.1|9344.9|9342.5|221
1649377500000|2022-04-08 00:25:00|9345.9|9344.4|9340.9|9339.4|9346.5|9344.4|9340.8|9339.3|304
1649377800000|2022-04-08 00:30:00|9341.5|9339.1|9338.8|9336.4|9343.2|9341.2|9338.4|9336|584
1649378100000|2022-04-08 00:35:00|9338.7|9336.3|9342.7|9340.3|9342.9|9340.5|9337.7|9335.3|568
1649378400000|2022-04-08 00:40:00|9342.4|9340|9345.3|9342.9|9345.3|9342.9|9340.7|9338.3|335
1649378700000|2022-04-08 00:45:00|9345.2|9342.8|9346.5|9344.1|9347.1|9344.7|9344.7|9342.3|297
1649379000000|2022-04-08 00:50:00|9346.4|9344|9342.1|9339.7|9346.6|9344.6|9341.1|9338.7|376
1649379300000|2022-04-08 00:55:00|9342.2|9339.6|9345.5|9343.1|9346|9343.6|9341.2|9338.8|441
1649379600000|2022-04-08 01:00:00|9345.4|9343|9345.9|9344.4|9346.6|9344.4|9344.9|9342.5|344
1649379900000|2022-04-08 01:05:00|9346|9344.5|9345.4|9343|9346.7|9344.7|9344.6|9342.2|252
1649380200000|2022-04-08 01:10:00|9345.5|9343.1|9344.8|9342.4|9346.1|9343.8|9342.4|9340.5|403
1649380500000|2022-04-08 01:15:00|9344.9|9342.5|9341.9|9340.4|9344.9|9342.8|9341.5|9339.2|401
1649380800000|2022-04-08 01:20:00|9341.7|9340.2|9342.5|9340.1|9343.2|9340.8|9341.1|9339.1|347
1649381100000|2022-04-08 01:25:00|9342.4|9340|9342.9|9340.5|9344.5|9342.4|9342.3|9339.9|255
1649381400000|2022-04-08 01:30:00|9343|9340.6|9344.1|9341.7|9344.9|9342.5|9342.9|9340.5|193
1649381700000|2022-04-08 01:35:00|9344|9341.6|9344|9341.6|9345.4|9343.1|9343.4|9341.5|191
1649382000000|2022-04-08 01:40:00|9344.1|9341.7|9344.8|9342.4|9346.5|9344.6|9343.3|9341.3|218
1649382300000|2022-04-08 01:45:00|9344.9|9342.5|9345.2|9342.8|9345.5|9343.4|9343.3|9341.4|246
1649382600000|2022-04-08 01:50:00|9345.3|9342.9|9343.4|9341.9|9345.6|9343.7|9343.3|9341.5|250
1649382900000|2022-04-08 01:55:00|9343.9|9341.5|9344.8|9343.3|9345.5|9343.5|9343.9|9341.5|173
1649383200000|2022-04-08 02:00:00|9344.7|9343.2|9345.3|9343.8|9345.9|9344.1|9344.4|9342.7|211
1649383500000|2022-04-08 02:05:00|9345.2|9343.7|9345.3|9342.9|9345.8|9343.8|9344.6|9342.2|181
1649383800000|2022-04-08 02:10:00|9345.4|9343|9345.2|9342.8|9345.8|9343.9|9344.7|9342.7|167
1649384100000|2022-04-08 02:15:00|9345.3|9342.9|9345.9|9344.4|9347.5|9345.4|9344.6|9342.6|188
1649384400000|2022-04-08 02:20:00|9346|9344.5|9347|9345.5|9347.6|9345.7|9345.7|9343.9|166
1649384700000|2022-04-08 02:25:00|9347.1|9345.6|9347.7|9345.3|9348.9|9346.9|9346.3|9344.4|203
1649385000000|2022-04-08 02:30:00|9347.6|9345.2|9347.7|9345.3|9348|9346|9346.8|9344.9|167
1649385300000|2022-04-08 02:35:00|9347.6|9345.2|9349.2|9346.8|9349.6|9347.6|9347|9345.2|220
1649385600000|2022-04-08 02:40:00|9349.3|9346.9|9349.2|9346.8|9350.5|9348.4|9348.5|9346.5|207
1649385900000|2022-04-08 02:45:00|9349.1|9346.7|9350|9347.6|9350.1|9348|9348.5|9346.4|148
1649386200000|2022-04-08 02:50:00|9350.1|9347.7|9349.8|9347.4|9350.3|9348.2|9349.3|9347|151
1649386500000|2022-04-08 02:55:00|9349.4|9347.9|9349.9|9347.5|9350.8|9348.9|9349.3|9347.3|185
1649386800000|2022-04-08 03:00:00|9350|9347.6|9349.9|9348.4|9350.8|9348.9|9349.2|9347|161
1649387100000|2022-04-08 03:05:00|9350|9348.5|9350.4|9348.9|9351|9349|9349.8|9347.8|107
1649387400000|2022-04-08 03:10:00|9350.3|9348.8|9352.2|9349.8|9352.6|9350.7|9350.3|9348.4|184
1649387700000|2022-04-08 03:15:00|9352.1|9349.7|9351.8|9349.4|9352.7|9350.7|9351.3|9349.2|132
1649388000000|2022-04-08 03:20:00|9351.7|9349.3|9353.6|9351.2|9353.7|9351.3|9351.2|9349.3|163
1649388300000|2022-04-08 03:25:00|9353.7|9351.3|9353|9350.6|9353.7|9351.8|9352.2|9350.3|97
1649388600000|2022-04-08 03:30:00|9353.1|9350.7|9351.8|9349.4|9353.1|9351|9351.3|9349.3|85
1649388900000|2022-04-08 03:35:00|9351.9|9349.5|9351.4|9349.9|9352.2|9350|9351.3|9349.2|86
1649389200000|2022-04-08 03:40:00|9351.9|9349.5|9350.1|9348.6|9352.2|9350.1|9349.9|9347.9|155
1649389500000|2022-04-08 03:45:00|9350|9348.5|9348.8|9346.4|9350.8|9348.6|9348.8|9346.4|145
1649389800000|2022-04-08 03:50:00|9348.7|9346.3|9348.9|9346.5|9349.3|9347.3|9347.8|9345.9|162
1649390100000|2022-04-08 03:55:00|9348.8|9346.4|9348.8|9347.3|9349.3|9347.4|9348.1|9346.2|109
1649390400000|2022-04-08 04:00:00|9348.9|9347.4|9349.5|9348|9350|9348.2|9348.7|9347.2|93
1649390700000|2022-04-08 04:05:00|9349.4|9347.9|9349.1|9346.7|9349.5|9348|9347.5|9345.8|116
1649391000000|2022-04-08 04:10:00|9349|9346.6|9349|9346.6|9349.6|9347.4|9348.4|9346.4|120
1649391300000|2022-04-08 04:15:00|9349.1|9346.7|9349.5|9348|9350.1|9348.3|9348.5|9346.5|173
1649391600000|2022-04-08 04:20:00|9349.6|9348.1|9349.6|9348.1|9350.3|9348.3|9349.5|9347.4|167
1649391900000|2022-04-08 04:25:00|9349.7|9348.2|9350.5|9349|9351.7|9349.3|9349.4|9347.4|210
1649392200000|2022-04-08 04:30:00|9351|9348.6|9351.4|9349.9|9352.5|9350.1|9350.4|9348.4|189
1649392500000|2022-04-08 04:35:00|9351.3|9349.8|9351.6|9350.1|9352.3|9350.4|9350.9|9349.4|131
1649392800000|2022-04-08 04:40:00|9351.7|9350.2|9350.6|9348.2|9352.2|9350.2|9350|9348|186
1649393100000|2022-04-08 04:45:00|9350.5|9348.1|9350.4|9348.9|9351|9349|9349.4|9347.5|127
1649393400000|2022-04-08 04:50:00|9350.5|9349|9350|9347.6|9350.6|9349.1|9349.4|9347.6|140
1649393700000|2022-04-08 04:55:00|9349.6|9348.1|9353.9|9351.5|9354.9|9352.6|9349.4|9347.9|181
1649394000000|2022-04-08 05:00:00|9354.1|9351.7|9353.1|9351.6|9354.2|9351.8|9352.5|9350.4|168
1649394300000|2022-04-08 05:05:00|9353|9351.5|9352.2|9350.7|9353.7|9351.6|9351.5|9349.4|198
1649394600000|2022-04-08 05:10:00|9352.3|9350.8|9351.1|9349.6|9353.3|9351.4|9351|9349|239
1649394900000|2022-04-08 05:15:00|9351|9349.5|9352.5|9350.1|9352.8|9350.6|9351|9349.2|223
1649395200000|2022-04-08 05:20:00|9352.1|9350.6|9350.8|9348.4|9352.8|9350.6|9349.9|9347.9|219
1649395500000|2022-04-08 05:25:00|9350.7|9348.3|9348.9|9346.5|9350.7|9348.3|9348.6|9346.2|298
1649395800000|2022-04-08 05:30:00|9348.8|9346.4|9348.1|9346.6|9349.3|9347.4|9347.4|9345.2|230
1649396100000|2022-04-08 05:35:00|9348|9346.5|9348.7|9346.3|9349.4|9347.5|9347.8|9346.1|148
1649396400000|2022-04-08 05:40:00|9348.8|9346.4|9347.9|9346.4|9350.5|9348.4|9347.9|9346.1|231
1649396700000|2022-04-08 05:45:00|9347.8|9346.3|9345.1|9342.7|9347.9|9346.3|9344.7|9342.6|195
1649397000000|2022-04-08 05:50:00|9345.2|9342.8|9343.9|9341.5|9347|9345|9343.7|9341.3|343
1649397300000|2022-04-08 05:55:00|9344|9341.6|9341.3|9338.9|9344.3|9342.3|9341.1|9338.7|285
1649397600000|2022-04-08 06:00:00|9341.4|9339|9345.3|9342.9|9346.1|9343.7|9341.1|9339|507
1649397900000|2022-04-08 06:05:00|9345.2|9342.8|9348|9346.5|9348.5|9346.6|9345.2|9342.8|293
1649398200000|2022-04-08 06:10:00|9348.1|9346.6|9345.9|9343.5|9348.8|9346.8|9345.2|9343.2|387
1649398500000|2022-04-08 06:15:00|9345.8|9343.4|9347|9344.6|9348.7|9346.7|9345.5|9343.4|387
1649398800000|2022-04-08 06:20:00|9346.9|9344.5|9345.5|9343.1|9347.5|9345.5|9345.2|9343|311
1649399100000|2022-04-08 06:25:00|9345.4|9343|9347.4|9345|9347.8|9345.4|9344.7|9342.3|346
1649399400000|2022-04-08 06:30:00|9347.5|9345.1|9346.7|9345.2|9347.7|9345.5|9346|9343.9|364
1649399700000|2022-04-08 06:35:00|9346.8|9345.3|9348.7|9347.2|9349|9347.3|9346.8|9344.8|311
1649400000000|2022-04-08 06:40:00|9348.6|9347.1|9350|9347.6|9350.1|9347.7|9348|9345.8|266
1649400300000|2022-04-08 06:45:00|9349.5|9348|9349.8|9348.3|9352.3|9350.2|9349.4|9347.5|320
1649400600000|2022-04-08 06:50:00|9350.3|9347.9|9346.9|9344.5|9350.5|9348.1|9345.3|9342.9|351
1649400900000|2022-04-08 06:55:00|9347|9344.6|9348.2|9345.8|9350.1|9347.7|9346.4|9344.1|337
1649401200000|2022-04-08 07:00:00|9347.8|9346.3|9348.6|9346.2|9349.4|9347.1|9346|9344.3|471
1649401500000|2022-04-08 07:05:00|9348.7|9346.3|9345.5|9343.1|9350|9348|9345.3|9343|534
1649401800000|2022-04-08 07:10:00|9345.4|9343|9346.8|9344.4|9348.4|9346.4|9344.9|9342.9|472
1649402100000|2022-04-08 07:15:00|9346.7|9344.3|9347.3|9345.8|9350.2|9348.1|9345.4|9343.2|477
1649402400000|2022-04-08 07:20:00|9347.4|9345.9|9347.2|9344.8|9349.6|9347.7|9346.7|9344.8|495
1649402700000|2022-04-08 07:25:00|9347.3|9344.9|9345.4|9343|9348.7|9346.7|9344.5|9342.8|437
1649403000000|2022-04-08 07:30:00|9345.5|9343.1|9346.2|9344.7|9347.7|9345.8|9344.4|9342.5|345
1649403300000|2022-04-08 07:35:00|9346.3|9344.8|9346.8|9344.4|9348|9346.4|9345.2|9343.3|429
1649403600000|2022-04-08 07:40:00|9346.9|9344.5|9346.5|9345|9347.4|9345.6|9345.9|9344|285
1649403900000|2022-04-08 07:45:00|9346.6|9345.1|9351|9348.6|9352.5|9350.5|9346.6|9344.8|335
1649404200000|2022-04-08 07:50:00|9350.9|9348.5|9348|9345.6|9351|9349|9347.8|9345.4|337
1649404500000|2022-04-08 07:55:00|9347.9|9345.5|9346|9343.6|9348.1|9346|9344.1|9341.7|550
1649404800000|2022-04-08 08:00:00|9345.3|9343.8|9349.7|9347.3|9351|9349.1|9345.3|9343.3|549
1649405100000|2022-04-08 08:05:00|9349.6|9347.2|9346.7|9345.2|9350.3|9348.4|9346.4|9344.4|518
1649405400000|2022-04-08 08:10:00|9347.2|9344.8|9347.6|9346.1|9348.2|9346.2|9345.4|9343.1|378
1649405700000|2022-04-08 08:15:00|9348|9345.6|9351|9348.6|9351.1|9349.1|9347.5|9345.5|481
1649406000000|2022-04-08 08:20:00|9350.9|9348.5|9352|9349.6|9352.5|9350.1|9348.7|9346.9|426
1649406300000|2022-04-08 08:25:00|9351.9|9349.5|9352.5|9351|9353.1|9351.1|9349.9|9348.1|422
1649406600000|2022-04-08 08:30:00|9352.4|9350.9|9351.6|9349.2|9353.1|9351|9350.5|9348.3|324
1649406900000|2022-04-08 08:35:00|9351.5|9349.1|9352.8|9350.4|9353.5|9351.4|9349.6|9347.6|369
1649407200000|2022-04-08 08:40:00|9352.9|9350.5|9352.2|9349.8|9353.1|9350.8|9349.8|9347.5|318
1649407500000|2022-04-08 08:45:00|9352.3|9349.9|9352.6|9350.2|9354|9352|9351|9349.1|228
1649407800000|2022-04-08 08:50:00|9352.5|9350.1|9352.5|9350.1|9354.3|9352.2|9352|9350|320
1649408100000|2022-04-08 08:55:00|9352.6|9350.2|9352.3|9350.8|9354.1|9352.6|9352.1|9350.2|387
1649408400000|2022-04-08 09:00:00|9352.4|9350.9|9353.4|9351|9354.4|9352.3|9351.9|9350.4|413
1649408700000|2022-04-08 09:05:00|9353.5|9351.1|9352.5|9350.1|9354.8|9352.9|9351.4|9349.8|340
1649409000000|2022-04-08 09:10:00|9352.2|9350.7|9352.5|9350.1|9353.3|9351.5|9350.7|9349|388
1649409300000|2022-04-08 09:15:00|9352.1|9350.6|9352.2|9350.7|9353.6|9351.3|9351.5|9349.9|285
1649409600000|2022-04-08 09:20:00|9352.1|9350.6|9352.3|9350.8|9354|9352.1|9352|9350.1|381
1649409900000|2022-04-08 09:25:00|9352.2|9350.7|9350.2|9348.7|9352.5|9350.7|9349.2|9347.3|350
1649410200000|2022-04-08 09:30:00|9350.1|9348.6|9354.1|9351.7|9355|9353|9349.9|9347.6|366
1649410500000|2022-04-08 09:35:00|9354.2|9351.8|9354.6|9353.1|9355|9353.2|9352.7|9351.2|297
1649410800000|2022-04-08 09:40:00|9354.5|9353|9354.2|9352.7|9355|9353.2|9353|9351.3|255
1649411100000|2022-04-08 09:45:00|9354.6|9352.2|9353.1|9350.7|9355|9353.2|9352.2|9350.3|297
1649411400000|2022-04-08 09:50:00|9353.2|9350.8|9352.7|9351.2|9353.5|9351.5|9351.6|9349.4|271
1649411700000|2022-04-08 09:55:00|9352.6|9351.1|9354.4|9352.9|9354.9|9353.1|9351.5|9349.6|309
1649412000000|2022-04-08 10:00:00|9354.5|9353|9356.3|9353.9|9356.6|9354.8|9354|9352.3|316
1649412300000|2022-04-08 10:05:00|9356.6|9354.2|9354.6|9353.1|9357.6|9355.6|9354.5|9352.5|284
1649412600000|2022-04-08 10:10:00|9354.4|9352.9|9354.9|9352.5|9355.9|9353.6|9353.8|9351.9|236
1649412900000|2022-04-08 10:15:00|9355|9352.6|9349.9|9347.5|9355.3|9353.3|9349.3|9347.1|483
1649413200000|2022-04-08 10:20:00|9350|9347.6|9348.9|9347.4|9350.5|9348.9|9347.3|9345.5|356
1649413500000|2022-04-08 10:25:00|9349|9347.5|9351.3|9348.9|9352.3|9350.1|9348.3|9346.3|313
1649413800000|2022-04-08 10:30:00|9351.4|9349|9351.3|9349.8|9352.8|9350.8|9350.5|9348.5|249
1649414100000|2022-04-08 10:35:00|9351.4|9349.9|9349.9|9348.4|9353.5|9351.6|9349.5|9348|244
1649414400000|2022-04-08 10:40:00|9349.8|9348.3|9351|9348.6|9351.8|9349.7|9349.1|9347.2|302
1649414700000|2022-04-08 10:45:00|9350.9|9348.5|9346.8|9345.3|9351.6|9349.6|9346.8|9345.2|305
1649415000000|2022-04-08 10:50:00|9346.2|9344.7|9348.3|9345.9|9348.8|9346.7|9346|9344.3|339
1649415300000|2022-04-08 10:55:00|9348.2|9345.8|9347.9|9345.5|9349.1|9347|9346.7|9344.5|367
1649415600000|2022-04-08 11:00:00|9347.6|9345.2|9348.6|9347.1|9349.6|9347.9|9346.4|9344.5|354
1649415900000|2022-04-08 11:05:00|9348.5|9347|9352.7|9351.2|9352.7|9351.2|9347.5|9346|292
1649416200000|2022-04-08 11:10:00|9352.6|9351.1|9350.5|9349|9355|9353.1|9349.9|9347.8|464
1649416500000|2022-04-08 11:15:00|9350.6|9349.1|9349.7|9348.2|9351.1|9349.1|9348.7|9346.9|317
1649416800000|2022-04-08 11:20:00|9349.8|9348.3|9352.5|9351|9352.5|9351|9348.7|9346.6|343
1649417100000|2022-04-08 11:25:00|9352.4|9350.9|9353.6|9352.1|9353.8|9352.3|9351.5|9349.8|441
1649417400000|2022-04-08 11:30:00|9353.5|9352|9352.1|9350.6|9353.7|9352.2|9351.4|9349.4|317
1649417700000|2022-04-08 11:35:00|9352.6|9350.2|9352.7|9350.3|9353.4|9351.3|9351.9|9350|260
1649418000000|2022-04-08 11:40:00|9352.8|9350.4|9349.8|9348.3|9352.8|9350.9|9349.7|9347.8|315
1649418300000|2022-04-08 11:45:00|9349.9|9348.4|9349.8|9348.3|9351.1|9349.2|9349|9347|255
1649418600000|2022-04-08 11:50:00|9350.4|9348|9351.5|9350|9352.4|9350.9|9349.3|9347.5|390
1649418900000|2022-04-08 11:55:00|9351.4|9349.9|9349.4|9347.9|9352|9350.5|9349.1|9347.2|335
1649419200000|2022-04-08 12:00:00|9349.5|9348|9350|9347.6|9352.4|9350.8|9348.8|9347|485
1649419500000|2022-04-08 12:05:00|9349.9|9347.5|9351|9349.5|9352.9|9350.8|9349|9347|332
1649419800000|2022-04-08 12:10:00|9351.1|9349.6|9351.1|9348.7|9351.9|9350.3|9349.3|9347.7|320
1649420100000|2022-04-08 12:15:00|9350.6|9349.1|9351.4|9349.9|9352.2|9350.4|9350.2|9348.7|372
1649420400000|2022-04-08 12:20:00|9351.8|9350.3|9352.2|9350.7|9352.5|9351|9351.1|9349.5|409
1649420700000|2022-04-08 12:25:00|9352.1|9350.6|9355.4|9353|9356.8|9354.6|9351.4|9349.5|296
1649421000000|2022-04-08 12:30:00|9355.3|9352.9|9355.7|9354.2|9357.6|9355.7|9355|9352.9|486
1649421300000|2022-04-08 12:35:00|9355.6|9354.1|9355.6|9353.2|9356.9|9354.6|9354.4|9352.4|503
1649421600000|2022-04-08 12:40:00|9355.5|9353.1|9358|9355.6|9358|9355.9|9353.1|9351.4|476
1649421900000|2022-04-08 12:45:00|9358.1|9355.7|9358.9|9357.4|9359.7|9357.7|9356.7|9354.7|460
1649422200000|2022-04-08 12:50:00|9359|9357.5|9359.5|9358|9360|9358.1|9358.6|9356.8|256
1649422500000|2022-04-08 12:55:00|9359.6|9358.1|9363.8|9361.4|9363.8|9361.8|9358.7|9356.9|456
1649422800000|2022-04-08 13:00:00|9363.7|9361.3|9360.4|9358.9|9363.8|9361.5|9359.4|9357.3|598
1649423100000|2022-04-08 13:05:00|9360.3|9358.8|9362.1|9360.6|9363.2|9361.3|9359.9|9357.9|511
1649423400000|2022-04-08 13:10:00|9362.2|9360.7|9362.2|9360.7|9363.9|9361.9|9361.7|9359.7|580
1649423700000|2022-04-08 13:15:00|9362.4|9360.9|9366|9364.5|9367|9365.3|9362.1|9360.4|572
1649424000000|2022-04-08 13:20:00|9366.1|9364.6|9367.3|9365.8|9367.5|9366|9364.4|9362.5|558
1649424300000|2022-04-08 13:25:00|9367.4|9365.9|9365.2|9362.8|9368.3|9366.4|9363.7|9361.8|649
1649424600000|2022-04-08 13:30:00|9365.1|9362.7|9364.2|9361.8|9366.1|9364.4|9361.1|9359.1|645
1649424900000|2022-04-08 13:35:00|9363.7|9362.2|9369.7|9368.2|9369.9|9368.2|9363.2|9361.2|464
1649425200000|2022-04-08 13:40:00|9369.8|9368.3|9370.7|9368.3|9370.7|9369|9367.3|9365.8|560
1649425500000|2022-04-08 13:45:00|9370.4|9368.9|9374.1|9372.6|9375.1|9373.1|9370.3|9368.3|534
1649425800000|2022-04-08 13:50:00|9374|9372.5|9372.6|9370.2|9374.8|9372.9|9371.2|9369.3|540
1649426100000|2022-04-08 13:55:00|9372.1|9370.6|9369.3|9366.9|9374.2|9372.2|9367|9365.3|755
1649426400000|2022-04-08 14:00:00|9369|9367.5|9370.4|9368|9371|9369.2|9367.4|9365.9|633
1649426700000|2022-04-08 14:05:00|9370.6|9369.1|9368.8|9366.4|9371.4|9369.5|9367.9|9365.7|637
1649427000000|2022-04-08 14:10:00|9369|9366.6|9366.4|9364|9370.2|9367.9|9363.7|9361.8|836
1649427300000|2022-04-08 14:15:00|9366.3|9363.9|9365.7|9363.3|9367.7|9365.8|9363.4|9361.4|774
1649427600000|2022-04-08 14:20:00|9365.8|9363.4|9358|9355.6|9366.8|9364.5|9357.3|9355|696
1649427900000|2022-04-08 14:25:00|9358.1|9355.5|9359.6|9358.1|9360.6|9358.5|9357.3|9355.3|582
1649428200000|2022-04-08 14:30:00|9359.7|9358.2|9359.3|9357.8|9360.7|9358.8|9357.8|9355.9|443
1649428500000|2022-04-08 14:35:00|9359.2|9357.7|9360.6|9358.2|9361.3|9359.5|9358.9|9357.3|433
1649428800000|2022-04-08 14:40:00|9360.5|9358.1|9353.8|9351.4|9360.6|9358.4|9352.3|9349.9|524
1649429100000|2022-04-08 14:45:00|9353.9|9351.5|9356.5|9355|9357.9|9355.9|9352.5|9350.7|566
1649429400000|2022-04-08 14:50:00|9356.4|9354.9|9345.5|9344|9356.8|9355|9345.4|9343.9|679
1649429700000|2022-04-08 14:55:00|9345.6|9344.1|9344.9|9343.4|9348.1|9345.8|9344.6|9342.6|874
1649430000000|2022-04-08 15:00:00|9345|9343.5|9344.2|9341.8|9345.4|9343.6|9341.7|9339.8|612
1649430300000|2022-04-08 15:05:00|9344.1|9341.7|9342.7|9341.2|9344.2|9341.8|9340.1|9338.3|599
1649430600000|2022-04-08 15:10:00|9342.6|9341.1|9343.4|9341|9344.3|9342.1|9340.5|9338.4|397
1649430900000|2022-04-08 15:15:00|9343.3|9340.9|9340.9|9339.4|9344.2|9342.3|9339.4|9337.5|408
1649431200000|2022-04-08 15:20:00|9340.6|9339.1|9340.2|9337.8|9343.3|9341.3|9340.1|9337.7|384
1649431500000|2022-04-08 15:25:00|9340.1|9337.7|9342.4|9340|9342.6|9340.4|9338.5|9336.6|429
1649431800000|2022-04-08 15:30:00|9342|9340.5|9339.5|9338|9343.2|9341.2|9338.7|9336.8|450
1649432100000|2022-04-08 15:35:00|9339.4|9337.9|9338.9|9337.4|9340.5|9338.6|9338|9336.1|428
1649432400000|2022-04-08 15:40:00|9338.8|9337.3|9337.9|9336.4|9339.8|9338|9336.9|9335|316
1649432700000|2022-04-08 15:45:00|9338.2|9335.8|9334.7|9332.3|9338.7|9336.8|9334|9332|352
1649433000000|2022-04-08 15:50:00|9334.6|9332.2|9338|9336.5|9339|9337.1|9334|9332.1|402
1649433300000|2022-04-08 15:55:00|9337.9|9336.4|9333.7|9332.2|9338.4|9336.9|9333.5|9331.7|384
1649433600000|2022-04-08 16:00:00|9333.9|9332.4|9334.3|9332.8|9334.8|9333|9332.7|9331.2|335
1649433900000|2022-04-08 16:05:00|9334.4|9332.9|9332.1|9330.6|9336.2|9334.7|9331.5|9329.8|425
1649434200000|2022-04-08 16:10:00|9332.2|9330.7|9331.7|9330.2|9332.2|9330.7|9330.6|9329|235
1649434500000|2022-04-08 16:15:00|9331.6|9330.1|9329.2|9326.8|9331.6|9330.1|9328.2|9326.1|337
1649434800000|2022-04-08 16:20:00|9329.3|9326.9|9329.6|9328.1|9331.4|9329.5|9328.2|9326.3|272
1649435100000|2022-04-08 16:25:00|9329.7|9328.2|9332.3|9329.9|9332.5|9330.1|9329.5|9327.4|274
1649435400000|2022-04-08 16:30:00|9332.4|9330|9335.5|9334|9336.1|9334.1|9331.7|9329.7|318
1649435700000|2022-04-08 16:35:00|9335.6|9334.1|9335.6|9334.1|9336.6|9334.4|9334.9|9332.9|337
1649436000000|2022-04-08 16:40:00|9335.5|9334|9336.2|9334.7|9337|9334.9|9335.2|9333.1|287
1649436300000|2022-04-08 16:45:00|9336.1|9334.6|9338.1|9335.7|9338.3|9336.3|9336.1|9334.5|274
1649436600000|2022-04-08 16:50:00|9338.2|9335.8|9336.8|9334.4|9339.4|9337.5|9336.3|9334.3|245
1649436900000|2022-04-08 16:55:00|9336.9|9334.5|9337.9|9335.5|9338.1|9335.9|9335.7|9333.9|211
1649437200000|2022-04-08 17:00:00|9337.3|9335.8|9340|9337.6|9342.3|9340.6|9336.8|9335.3|428
1649437500000|2022-04-08 17:05:00|9340.1|9337.7|9339.5|9337.1|9341.1|9338.8|9339|9337|322
1649437800000|2022-04-08 17:10:00|9339.3|9336.9|9339.2|9336.8|9339.9|9337.5|9338.2|9335.8|261
1649438100000|2022-04-08 17:15:00|9339.1|9336.7|9339.7|9338.2|9341.4|9339.3|9338.5|9336.7|385
1649438400000|2022-04-08 17:20:00|9339.6|9338.1|9338.4|9336|9340.2|9338.3|9337.6|9335.7|211
1649438700000|2022-04-08 17:25:00|9338|9336.5|9337.5|9336|9338.7|9336.7|9336|9334.2|367
1649439000000|2022-04-08 17:30:00|9337.6|9336.1|9341|9338.6|9341.2|9339.3|9337.4|9335.4|267
1649439300000|2022-04-08 17:35:00|9341.1|9338.7|9342.8|9341.3|9344|9341.6|9340.2|9338.4|282
1649439600000|2022-04-08 17:40:00|9342.4|9340.9|9343.2|9341.7|9344.3|9342.4|9342.2|9340.4|259
1649439900000|2022-04-08 17:45:00|9343|9341.5|9342.8|9340.4|9344.4|9342.5|9342|9340.3|417
1649440200000|2022-04-08 17:50:00|9342.6|9340.2|9339.4|9337.9|9342.6|9340.5|9338.6|9336.6|344
1649440500000|2022-04-08 17:55:00|9339.5|9338|9342|9339.6|9342.2|9340.3|9338.6|9336.6|320
1649440800000|2022-04-08 18:00:00|9341.9|9339.5|9344.4|9342|9344.5|9342.5|9341.3|9339.3|346
1649441100000|2022-04-08 18:05:00|9344.3|9341.9|9343.2|9340.8|9344.4|9342.6|9342.4|9340.4|228
1649441400000|2022-04-08 18:10:00|9343|9340.6|9342.8|9341.3|9343.6|9341.7|9342.3|9340.3|193
1649441700000|2022-04-08 18:15:00|9342.9|9341.4|9342.3|9340.8|9343|9341.5|9342.1|9340.1|159
1649442000000|2022-04-08 18:20:00|9342.4|9340.9|9341.5|9340|9342.7|9340.9|9340.6|9338.7|230
1649442300000|2022-04-08 18:25:00|9341.4|9339.9|9340.9|9338.5|9343.1|9341.6|9340.7|9338.5|267
1649442600000|2022-04-08 18:30:00|9340.6|9338.2|9338.7|9336.3|9340.6|9338.3|9337.8|9336.2|225
1649442900000|2022-04-08 18:35:00|9338.6|9336.2|9338.2|9336.7|9339.4|9337.8|9337.6|9336.1|272
1649443200000|2022-04-08 18:40:00|9338.3|9336.8|9339.2|9337.7|9339.5|9338|9338|9336.2|248
1649443500000|2022-04-08 18:45:00|9339.3|9337.8|9339.5|9338|9340.7|9338.7|9339.2|9337.4|225
1649443800000|2022-04-08 18:50:00|9339.4|9337.9|9337.8|9336.3|9341.2|9339.6|9337.6|9336.1|252
1649444100000|2022-04-08 18:55:00|9337.7|9336.2|9338.2|9335.8|9339.2|9336.8|9335.4|9333.9|424
1649444400000|2022-04-08 19:00:00|9338.1|9335.7|9339|9336.6|9339.2|9337|9336.6|9334.7|325
1649444700000|2022-04-08 19:05:00|9339.1|9336.7|9337.6|9336.1|9339.8|9337.4|9337.2|9335.3|247
1649445000000|2022-04-08 19:10:00|9337.7|9336.2|9337.6|9336.1|9339|9337.1|9337.5|9335.5|213
1649445300000|2022-04-08 19:15:00|9337.8|9336.3|9338.1|9336.6|9339.6|9338|9337.2|9335.4|230
1649445600000|2022-04-08 19:20:00|9338|9336.5|9339.7|9338.2|9340.3|9338.4|9337.7|9335.6|230
1649445900000|2022-04-08 19:25:00|9339.8|9338.3|9339.1|9336.7|9339.9|9338.3|9338.5|9336.6|190
1649446200000|2022-04-08 19:30:00|9339|9336.6|9339.3|9337.8|9339.6|9337.9|9338.3|9336.3|274
1649446500000|2022-04-08 19:35:00|9339.2|9337.7|9339.2|9336.8|9340.3|9338.8|9338.7|9336.5|238
1649446800000|2022-04-08 19:40:00|9339.3|9336.9|9339.2|9336.8|9339.7|9338.2|9338.5|9336.4|189
1649447100000|2022-04-08 19:45:00|9339.1|9336.7|9338.7|9337.2|9339.5|9337.5|9338.3|9336.5|244
1649447400000|2022-04-08 19:50:00|9338.8|9337.3|9340.8|9338.4|9340.9|9338.9|9338.6|9336.8|214
1649447700000|2022-04-08 19:55:00|9340.9|9338.5|9339.9|9338.4|9342|9339.7|9339.9|9338|422
1649448000000|2022-04-08 20:00:00|9339.8|9338.3|9340.7|9338.3|9341|9339|9339.8|9337.8|133
1649448300000|2022-04-08 20:05:00|9340.6|9338.2|9339.7|9337.3|9340.8|9338.6|9339.1|9336.7|109
1649448600000|2022-04-08 20:10:00|9339.6|9337.2|9340.3|9337.9|9340.3|9338.4|9338.8|9337|91
1649448900000|2022-04-08 20:15:00|9340.2|9337.8|9340.6|9338.2|9341.6|9339.2|9340|9337.6|102
1649449200000|2022-04-08 20:20:00|9340.7|9338.3|9340.9|9338.5|9341.2|9338.8|9340.2|9338.2|68
1649449500000|2022-04-08 20:25:00|9340.8|9338.4|9340.1|9337.7|9340.9|9338.5|9339.5|9337.1|144
1649449800000|2022-04-08 20:30:00|9340|9337.6|9341|9338.6|9341.4|9338.8|9340|9337.6|79
1649450100000|2022-04-08 20:35:00|9341.1|9338.7|9341.5|9339.1|9342.8|9339.4|9339.9|9336.9|129
1649450400000|2022-04-08 20:40:00|9341.4|9339|9341.7|9339.3|9342.9|9339.6|9341.4|9337.9|125
1649450700000|2022-04-08 20:45:00|9341.8|9339.4|9343.3|9340.9|9344.3|9341|9341.4|9337.3|187
1649451000000|2022-04-08 20:50:00|9343.2|9340.8|9342.9|9340.5|9344.9|9341.1|9341.9|9338.4|189
1649451300000|2022-04-08 20:55:00|9342.7|9340.3|9343.9|9341.5|9344.9|9341.5|9341.7|9337.7|195
1649016000000|2022-04-03 20:00:00|9269.7|9258.7|9269.6|9258.6|9269.7|9258.7|9269.6|9258.6|2
1649017200000|2022-04-03 20:20:00|9269.1|9258.1|9268.4|9257.4|9269.2|9258.2|9268.4|9257.4|7
1649017500000|2022-04-03 20:25:00|9269.1|9258.1|9268.5|9257.5|9269.1|9258.1|9266.4|9255.4|7
1649017800000|2022-04-03 20:30:00|9268.7|9257.7|9269.6|9258.6|9269.6|9258.6|9268.7|9257.7|2
1649018100000|2022-04-03 20:35:00|9268.7|9257.7|9269.1|9258.1|9269.1|9258.1|9268.3|9257.3|3
1649018400000|2022-04-03 20:40:00|9270.1|9259.1|9269.1|9258.1|9270.1|9259.1|9269.1|9258.1|3
1649018700000|2022-04-03 20:45:00|9268.8|9257.8|9271.9|9260.9|9271.9|9260.9|9268.8|9257.8|5
1649019000000|2022-04-03 20:50:00|9272.7|9261.7|9273.3|9262.3|9273.5|9262.5|9272.7|9261.7|3
1649019300000|2022-04-03 20:55:00|9265.4|9254.4|9267.7|9256.7|9267.7|9256.7|9258.7|9247.7|27
1649019600000|2022-04-03 21:00:00|9266.8|9255.8|9263|9258|9266.8|9258|9259.4|9248.4|23
1649019900000|2022-04-03 21:05:00|9262.2|9257.2|9258.4|9253.4|9263|9258|9254.5|9249.5|22
1649020200000|2022-04-03 21:10:00|9261.7|9256.7|9263.7|9258.7|9264.2|9259.2|9254.3|9249.3|33
1649020500000|2022-04-03 21:15:00|9259.1|9254.1|9258.8|9253.8|9263.7|9258.7|9252.7|9247.7|36
1649020800000|2022-04-03 21:20:00|9256.6|9251.6|9258.1|9253.1|9264.2|9259.2|9254.1|9249.1|65
1649021100000|2022-04-03 21:25:00|9258.2|9253.2|9262.3|9257.3|9263.1|9258.1|9255.5|9250.5|163
1649021400000|2022-04-03 21:30:00|9261.6|9256.6|9260.4|9255.4|9262.3|9257.3|9255.8|9250.8|211
1649021700000|2022-04-03 21:35:00|9260.6|9255.6|9260|9255|9261.8|9256.8|9257.3|9252.3|115
1649022000000|2022-04-03 21:40:00|9260.3|9255.3|9260.4|9255.4|9261.8|9256.8|9257|9252|85
1649022300000|2022-04-03 21:45:00|9260.5|9255.5|9259.2|9254.2|9261.5|9256.5|9257.4|9252.4|142
1649022600000|2022-04-03 21:50:00|9260.2|9255.2|9256.4|9251.4|9261.5|9256.5|9255.8|9250.8|110
1649022900000|2022-04-03 21:55:00|9257.3|9252.3|9258.7|9253.7|9261.6|9256.6|9254.4|9249.4|147
1649023200000|2022-04-03 22:00:00|9260.3|9255.3|9263.6|9258.6|9264.1|9259.1|9255.4|9250.4|401
1649023500000|2022-04-03 22:05:00|9263.8|9258.8|9263.9|9259.1|9264.1|9260.1|9263.1|9258.4|118
1649023800000|2022-04-03 22:10:00|9264|9259|9262.9|9259.4|9265.2|9261.2|9262.3|9258.5|243
1649024100000|2022-04-03 22:15:00|9262.7|9259.6|9266.5|9262.4|9267.5|9263.4|9262.7|9258.9|452
1649024400000|2022-04-03 22:20:00|9266.6|9262.3|9266.9|9261.9|9267.8|9263.7|9264.9|9260.7|350
1649024700000|2022-04-03 22:25:00|9266.8|9262.1|9267.1|9263.2|9268.7|9263.7|9265.2|9261.5|364
1649025000000|2022-04-03 22:30:00|9267.2|9263.3|9266.1|9262.4|9268.2|9263.8|9264.5|9261|347
1649025300000|2022-04-03 22:35:00|9266.3|9262.5|9264.4|9261.5|9267.5|9263.3|9263.7|9260.5|308
1649025600000|2022-04-03 22:40:00|9264.1|9261.4|9264.2|9261.3|9265.6|9261.9|9263.5|9259.9|209
1649025900000|2022-04-03 22:45:00|9263.6|9261.2|9263.9|9260.7|9265|9261.7|9263.4|9259.9|218
1649026200000|2022-04-03 22:50:00|9263.7|9260.8|9263.2|9260.4|9265.3|9261.3|9262.7|9259.2|225
1649026500000|2022-04-03 22:55:00|9263|9260.5|9264.4|9260.9|9265.1|9261.6|9262.9|9259.6|235
1649026800000|2022-04-03 23:00:00|9264.1|9261|9261.9|9259.5|9264.1|9261.7|9261.7|9259.3|180
1649027100000|2022-04-03 23:05:00|9262.4|9259.8|9262.2|9259.8|9262.6|9260|9260.9|9258.7|153
1649027400000|2022-04-03 23:10:00|9262.3|9259.9|9261.2|9258.8|9262.6|9259.9|9259.9|9257.6|139
1649027700000|2022-04-03 23:15:00|9261.1|9258.7|9261.2|9258.8|9261.6|9259.2|9259.5|9257.4|102
1649028000000|2022-04-03 23:20:00|9261.1|9258.7|9260.5|9258.1|9261.1|9258.9|9259.6|9257.5|97
1649028300000|2022-04-03 23:25:00|9260.4|9258|9260.2|9257.8|9261.1|9258.9|9259.4|9257.4|145
1649028600000|2022-04-03 23:30:00|9260.3|9257.9|9259.9|9258.4|9260.5|9258.6|9259.3|9257.4|152
1649028900000|2022-04-03 23:35:00|9260.4|9258|9260.8|9258.4|9262.3|9260.4|9259.9|9257.9|206
1649029200000|2022-04-03 23:40:00|9260.9|9258.5|9262.5|9260.1|9262.5|9260.3|9260.6|9258.3|199
1649029500000|2022-04-03 23:45:00|9262.7|9260.3|9262.6|9260.2|9263|9260.8|9261.6|9259.6|184
1649029800000|2022-04-03 23:50:00|9262.7|9260.3|9260.6|9259.1|9262.7|9260.6|9260.4|9258.4|149
1649030100000|2022-04-03 23:55:00|9260.7|9259.2|9260.3|9258.8|9261.2|9259.2|9260|9258.1|125
1649030400000|2022-04-04 00:00:00|9260.4|9258.9|9257.2|9255.7|9261.4|9259.5|9257|9254.8|464
1649030700000|2022-04-04 00:05:00|9257.1|9255.6|9256.5|9254.1|9257.7|9255.8|9255.7|9253.5|348
1649031000000|2022-04-04 00:10:00|9256.4|9254|9256.4|9254.9|9258.1|9255.7|9256|9254|267
1649031300000|2022-04-04 00:15:00|9256.5|9255|9250.6|9249.1|9257.1|9255.1|9250.2|9248.2|372
1649031600000|2022-04-04 00:20:00|9250.7|9249.2|9250.6|9249.1|9251.7|9249.7|9249.2|9246.8|356
1649031900000|2022-04-04 00:25:00|9251.1|9248.7|9252.4|9250.9|9253.1|9251.1|9250.3|9248.4|227
1649032200000|2022-04-04 00:30:00|9252.5|9251|9255.1|9253.6|9255.7|9253.8|9251.9|9250.4|255
1649032500000|2022-04-04 00:35:00|9255|9253.5|9251.6|9250.1|9255|9253.5|9251.1|9249.1|239
1649032800000|2022-04-04 00:40:00|9251.5|9250|9253.1|9251.6|9253.7|9251.7|9251.5|9249.5|272
1649033100000|2022-04-04 00:45:00|9253|9251.5|9251.8|9250.3|9253.3|9251.7|9250.9|9249.2|277
1649033400000|2022-04-04 00:50:00|9251.7|9250.2|9257.1|9254.7|9257.4|9255.3|9251.2|9249|474
1649033700000|2022-04-04 00:55:00|9257|9254.6|9256.5|9254.1|9258.1|9255.7|9254.3|9251.9|347
1649034000000|2022-04-04 01:00:00|9256.6|9254.2|9258.7|9257.2|9259.2|9257.2|9256.1|9254.2|234
1649034300000|2022-04-04 01:05:00|9258.6|9257.1|9260.5|9258.1|9260.6|9258.6|9258.6|9257|177
1649034600000|2022-04-04 01:10:00|9260.6|9258.2|9261|9259.5|9261.5|9259.6|9257.7|9255.4|311
1649034900000|2022-04-04 01:15:00|9260.9|9259.4|9259.7|9258.2|9261.5|9259.6|9259.5|9257.7|216
1649035200000|2022-04-04 01:20:00|9259.6|9258.1|9259.6|9258.1|9261.7|9259.7|9259.4|9257.7|333
1649035500000|2022-04-04 01:25:00|9259.7|9258.2|9258.9|9257.4|9260.6|9258.8|9257.7|9256.2|293
1649035800000|2022-04-04 01:30:00|9259|9257.5|9258.6|9256.2|9259.3|9257.5|9256.8|9255.3|337
1649036100000|2022-04-04 01:35:00|9258.7|9256.3|9258.7|9257.2|9260.3|9258.1|9258.1|9256.2|263
1649036400000|2022-04-04 01:40:00|9259.1|9256.7|9261.2|9259.7|9262.3|9259.9|9258.4|9256.7|280
1649036700000|2022-04-04 01:45:00|9261.3|9259.8|9263.1|9261.6|9263.5|9262|9260.2|9258.2|272
1649037000000|2022-04-04 01:50:00|9263|9261.5|9262|9260.5|9263.4|9261.6|9261.8|9260|164
1649037300000|2022-04-04 01:55:00|9262.1|9260.6|9263.9|9262.4|9264.8|9263|9262.1|9260.6|245
1649037600000|2022-04-04 02:00:00|9264|9262.5|9266.1|9264.6|9266.6|9264.8|9263.9|9262.4|222
1649037900000|2022-04-04 02:05:00|9266|9264.5|9265.6|9264.1|9266.6|9264.8|9265|9263.2|258
1649038200000|2022-04-04 02:10:00|9265.5|9264|9265.2|9263.7|9267.4|9265.5|9265|9263|277
1649038500000|2022-04-04 02:15:00|9265.1|9263.6|9264.1|9262.6|9266.1|9264.2|9264|9262.5|169
1649038800000|2022-04-04 02:20:00|9264|9262.5|9264.9|9263.4|9266|9263.9|9262.7|9261.2|222
1649039100000|2022-04-04 02:25:00|9265|9263.5|9265.6|9263.2|9266.6|9264.7|9264.4|9262.6|320
1649039400000|2022-04-04 02:30:00|9265.5|9263.1|9264.8|9263.3|9266.6|9264.6|9264.6|9262.8|211
1649039700000|2022-04-04 02:35:00|9264.9|9263.4|9264.8|9263.3|9265.5|9263.6|9264.6|9262.7|179
1649040000000|2022-04-04 02:40:00|9264.9|9263.4|9267.5|9266|9268.6|9266.9|9264.7|9262.8|218
1649040300000|2022-04-04 02:45:00|9267.4|9265.9|9265.8|9264.3|9267.6|9265.9|9265.4|9263.8|154
1649040600000|2022-04-04 02:50:00|9265.7|9264.2|9264.5|9263|9265.9|9264.4|9264.1|9262.2|159
1649040900000|2022-04-04 02:55:00|9264.3|9262.8|9264.8|9262.4|9265.9|9263.9|9263.7|9261.9|188
1649041200000|2022-04-04 03:00:00|9264.3|9262.8|9263.4|9261.9|9265.7|9263.7|9262.7|9261.2|202
1649041500000|2022-04-04 03:05:00|9263.5|9262|9263.9|9261.5|9264.9|9262.9|9263.2|9261.4|206
1649041800000|2022-04-04 03:10:00|9263.8|9261.4|9264.1|9262.6|9264.7|9262.8|9262.8|9261.3|187
1649042100000|2022-04-04 03:15:00|9264|9262.5|9263.1|9261.6|9264.8|9262.9|9262.8|9261.2|129
1649042400000|2022-04-04 03:20:00|9263|9261.5|9261.3|9259.8|9263.3|9261.5|9261.3|9259.4|158
1649042700000|2022-04-04 03:25:00|9261.4|9259.9|9261.3|9259.8|9262.2|9260.2|9260.4|9258.4|184
1649043000000|2022-04-04 03:30:00|9261.4|9259.9|9262.2|9260.7|9262.7|9260.8|9261.3|9259.4|168
1649043300000|2022-04-04 03:35:00|9262.1|9260.6|9261.6|9260.1|9262.4|9260.9|9261|9259.5|139
1649043600000|2022-04-04 03:40:00|9262|9259.6|9263|9261.5|9263.4|9261.6|9261.5|9259.5|140
1649043900000|2022-04-04 03:45:00|9263.1|9261.6|9264.7|9262.3|9264.8|9262.9|9262.4|9260.7|178
1649044200000|2022-04-04 03:50:00|9264.6|9262.2|9262.9|9261.4|9264.7|9262.4|9262.4|9260.6|178
1649044500000|2022-04-04 03:55:00|9263|9261.5|9264.9|9263.4|9265.8|9264.1|9262.8|9261.3|258
1649044800000|2022-04-04 04:00:00|9264.8|9263.3|9265.6|9264.1|9265.9|9264.2|9263.5|9262|247
1649045100000|2022-04-04 04:05:00|9265.7|9264.2|9264.7|9263.2|9266.7|9264.7|9264.6|9263.1|207
1649045400000|2022-04-04 04:10:00|9264.6|9263.1|9263.7|9262.2|9264.9|9263.4|9263.1|9261.2|181
1649045700000|2022-04-04 04:15:00|9263.8|9262.3|9262.8|9261.3|9265|9263.1|9262.7|9261.1|212
1649046000000|2022-04-04 04:20:00|9262.9|9261.4|9263.1|9261.6|9263.9|9262.3|9262.5|9261|218
1649046300000|2022-04-04 04:25:00|9263|9261.5|9264.5|9263|9265.1|9263.2|9262.9|9261.4|166
1649046600000|2022-04-04 04:30:00|9264.6|9263.1|9263.8|9262.3|9264.7|9263.2|9263.5|9261.9|157
1649046900000|2022-04-04 04:35:00|9263.9|9262.4|9263.8|9262.3|9264.3|9262.8|9263|9261.5|158
1649047200000|2022-04-04 04:40:00|9263.7|9262.2|9265.5|9264|9266.6|9265.1|9263.7|9262.2|157
1649047500000|2022-04-04 04:45:00|9265.4|9263.9|9266.3|9264.8|9266.6|9265.1|9264.5|9262.8|148
1649047800000|2022-04-04 04:50:00|9266.2|9264.7|9265.1|9262.7|9267.7|9265.9|9264.7|9262.7|254
1649048100000|2022-04-04 04:55:00|9265.2|9262.8|9265.7|9264.2|9268|9265.9|9264.4|9262.4|366
1649048400000|2022-04-04 05:00:00|9265.6|9264.1|9262.3|9260.8|9265.8|9264.3|9262.1|9260.6|238
1649048700000|2022-04-04 05:05:00|9262.4|9260.9|9262.9|9261.4|9263.4|9261.9|9261.8|9260.3|226
1649049000000|2022-04-04 05:10:00|9263|9261.5|9262.2|9259.8|9263.8|9262|9261.6|9259.7|229
1649049300000|2022-04-04 05:15:00|9262.3|9259.9|9263.6|9261.2|9263.8|9261.9|9261.8|9259.8|273
1649049600000|2022-04-04 05:20:00|9263.7|9261.3|9262.8|9260.4|9263.7|9262|9261.8|9259.8|299
1649049900000|2022-04-04 05:25:00|9262.9|9260.5|9262.1|9260.6|9263.1|9261.4|9260|9257.9|321
1649050200000|2022-04-04 05:30:00|9262|9260.5|9264.6|9262.2|9264.6|9262.5|9262|9260|248
1649050500000|2022-04-04 05:35:00|9264.5|9262.1|9263.3|9260.9|9264.6|9262.7|9263|9260.8|256
1649050800000|2022-04-04 05:40:00|9263.4|9261|9262.8|9261.3|9263.9|9262.2|9262.2|9260.5|241
1649051100000|2022-04-04 05:45:00|9262.7|9261.2|9263.2|9261.7|9264.1|9262.2|9262.7|9261.2|236
1649051400000|2022-04-04 05:50:00|9263.6|9261.2|9263.2|9261.7|9264.5|9263|9262.8|9260.9|314
1649051700000|2022-04-04 05:55:00|9263.7|9261.3|9261.4|9259|9263.8|9262.3|9260.9|9259|256
1649052000000|2022-04-04 06:00:00|9261.1|9259.6|9257.7|9256.2|9261.2|9259.7|9257.5|9256|345
1649052300000|2022-04-04 06:05:00|9257.8|9256.3|9264.6|9263.1|9264.8|9263.3|9257.8|9256.3|397
1649052600000|2022-04-04 06:10:00|9264.7|9263.2|9265.9|9264.4|9266.4|9264.9|9262.9|9261.4|460
1649052900000|2022-04-04 06:15:00|9265.8|9264.3|9263.4|9261.9|9265.9|9264.4|9262.3|9260.5|444
1649053200000|2022-04-04 06:20:00|9263.5|9262|9263.2|9261.7|9265.2|9263.5|9261.8|9260.1|386
1649053500000|2022-04-04 06:25:00|9263.1|9261.6|9263.5|9261.1|9264.3|9262.5|9262.2|9260.3|324
1649053800000|2022-04-04 06:30:00|9263.4|9261|9260|9258.5|9263.4|9261.3|9259.7|9258.2|344
1649054100000|2022-04-04 06:35:00|9259.9|9258.4|9258.6|9257.1|9260|9258.5|9257.3|9255.8|285
1649054400000|2022-04-04 06:40:00|9258.7|9257.2|9257.5|9256|9259.7|9258.2|9257.3|9255.4|307
1649054700000|2022-04-04 06:45:00|9257.3|9255.8|9257.4|9255.9|9258|9256.5|9256.9|9255|272
1649055000000|2022-04-04 06:50:00|9257.8|9256.3|9255.6|9254.1|9258|9256.5|9254.9|9252.7|410
1649055300000|2022-04-04 06:55:00|9255.5|9254|9253|9250.6|9256.1|9254.6|9251.3|9249.4|392
1649055600000|2022-04-04 07:00:00|9252.3|9250.8|9249.9|9247.5|9255.1|9253.1|9249.5|9247.5|587
1649055900000|2022-04-04 07:05:00|9249.4|9247.9|9255.7|9253.3|9255.7|9253.8|9248.6|9246.5|602
1649056200000|2022-04-04 07:10:00|9255.5|9253.1|9255.8|9254.3|9255.8|9254.3|9251.3|9249.3|409
1649056500000|2022-04-04 07:15:00|9255.9|9254.4|9255.4|9253.9|9256.8|9255.2|9252.8|9251.3|451
1649056800000|2022-04-04 07:20:00|9255.5|9254|9252.5|9251|9255.9|9254.3|9252|9250.5|374
1649057100000|2022-04-04 07:25:00|9252.6|9251.1|9253.1|9251.6|9253.3|9251.8|9250.9|9249.4|341
1649057400000|2022-04-04 07:30:00|9253|9251.5|9252.2|9250.7|9253.1|9251.6|9251.2|9249.7|339
1649057700000|2022-04-04 07:35:00|9252.3|9250.8|9249.8|9248.3|9254.5|9252.8|9249.4|9247.4|383
1649058000000|2022-04-04 07:40:00|9250.2|9247.8|9250.8|9248.4|9251.4|9249.6|9247.9|9245.8|479
1649058300000|2022-04-04 07:45:00|9250.4|9248.9|9250.5|9249|9252|9250.2|9249.7|9247.8|367
1649058600000|2022-04-04 07:50:00|9250.4|9248.9|9252.9|9251.4|9253.4|9251.9|9249.6|9247.8|268
1649058900000|2022-04-04 07:55:00|9253|9251.5|9253.9|9252.4|9253.9|9252.4|9250.7|9249.2|327
1649059200000|2022-04-04 08:00:00|9253.8|9252.3|9254.3|9252.8|9255.7|9254.2|9252.5|9251|590
1649059500000|2022-04-04 08:05:00|9254.4|9252.9|9258.5|9257|9259.9|9257.9|9254.2|9252.7|509
1649059800000|2022-04-04 08:10:00|9258.6|9257.1|9258.8|9257.3|9260|9258.5|9255.5|9254|500
1649060100000|2022-04-04 08:15:00|9258.9|9257.4|9255.4|9253.9|9259|9257.4|9254.9|9253.4|544
1649060400000|2022-04-04 08:20:00|9255.3|9253.8|9255.1|9253.6|9258.2|9256.7|9254.4|9252.9|365
1649060700000|2022-04-04 08:25:00|9255|9253.5|9255|9252.6|9255.5|9254|9252.6|9251.1|367
1649061000000|2022-04-04 08:30:00|9255.1|9252.7|9255.1|9253.6|9256.1|9254.1|9253|9251.5|320
1649061300000|2022-04-04 08:35:00|9255|9253.5|9259.6|9257.2|9259.6|9257.8|9254.3|9252.8|250
1649061600000|2022-04-04 08:40:00|9259.7|9257.3|9262.3|9260.8|9262.8|9261|9258.6|9256.7|265
1649061900000|2022-04-04 08:45:00|9263.6|9262.1|9267.4|9265|9269.5|9267.7|9263.6|9262.1|395
1649062200000|2022-04-04 08:50:00|9267.5|9265.1|9269.6|9267.2|9271.3|9269.1|9266.8|9264.9|350
1649062500000|2022-04-04 08:55:00|9269.5|9267.1|9270|9267.6|9272.2|9270.2|9269|9267|364
1649062800000|2022-04-04 09:00:00|9269.6|9268.1|9268.3|9266.8|9270.6|9268.6|9265.7|9263.4|497
1649063100000|2022-04-04 09:05:00|9268.1|9266.6|9264.9|9263.4|9268.7|9266.8|9264.8|9262.9|381
1649063400000|2022-04-04 09:10:00|9265|9263.5|9262.9|9260.5|9265.8|9264|9262.5|9260.5|388
1649063700000|2022-04-04 09:15:00|9262.5|9261|9263.8|9262.3|9264.6|9263|9262.3|9260.4|357
1649064000000|2022-04-04 09:20:00|9263.7|9262.2|9267.6|9266.1|9267.9|9266.2|9260.7|9258.7|426
1649064300000|2022-04-04 09:25:00|9267.5|9266|9274.3|9272.8|9275|9273.1|9267.5|9265.5|402
1649064600000|2022-04-04 09:30:00|9274.2|9272.7|9275.9|9274.4|9276.3|9274.5|9272.8|9271|318
1649064900000|2022-04-04 09:35:00|9276|9274.5|9273.1|9271.6|9276.4|9274.8|9273.1|9271.6|301
1649065200000|2022-04-04 09:40:00|9272.9|9271.4|9275|9273.5|9275|9273.5|9271.8|9270.3|289
1649065500000|2022-04-04 09:45:00|9275.1|9273.6|9274.5|9273|9275.2|9273.7|9273.5|9272|277
1649065800000|2022-04-04 09:50:00|9274.4|9272.9|9274.3|9272.8|9275|9273.5|9272|9270.4|265
1649066100000|2022-04-04 09:55:00|9274.2|9272.7|9272.7|9271.2|9274.6|9273.1|9271.8|9270.3|258
1649066400000|2022-04-04 10:00:00|9272.6|9271.1|9271.1|9269.6|9273.8|9272.3|9271|9269.1|301
1649066700000|2022-04-04 10:05:00|9271.2|9269.7|9272.2|9269.8|9273.2|9271.2|9270.6|9268.7|322
1649067000000|2022-04-04 10:10:00|9272.1|9269.7|9275.6|9274.1|9276.7|9274.7|9270.9|9268.9|372
1649067300000|2022-04-04 10:15:00|9275.7|9274.2|9273.8|9272.3|9277.4|9275.5|9272.6|9270.7|287
1649067600000|2022-04-04 10:20:00|9273.9|9272.4|9273.8|9272.3|9275.5|9273.6|9272.8|9270.8|362
1649067900000|2022-04-04 10:25:00|9273.9|9272.4|9272.8|9271.3|9275.9|9274|9271.9|9270|294
1649068200000|2022-04-04 10:30:00|9272.9|9271.4|9273|9271.5|9274|9272.1|9272|9270|335
1649068500000|2022-04-04 10:35:00|9272.9|9271.4|9273.3|9271.8|9276.6|9274.9|9272.3|9270.4|440
1649068800000|2022-04-04 10:40:00|9273.4|9271.9|9274.4|9272.9|9275.4|9273.5|9272.8|9271.1|357
1649069100000|2022-04-04 10:45:00|9274.5|9273|9273.1|9271.6|9275|9273|9272.6|9270.8|231
1649069400000|2022-04-04 10:50:00|9273|9271.5|9274.2|9272.7|9274.3|9272.8|9270.8|9269.1|280
1649069700000|2022-04-04 10:55:00|9274.3|9272.8|9275.2|9273.7|9276.5|9274.7|9272.6|9270.6|316
1649070000000|2022-04-04 11:00:00|9275|9273.5|9274.8|9273.3|9275.7|9273.8|9273.8|9272.1|177
1649070300000|2022-04-04 11:05:00|9274.9|9273.4|9276.9|9275.4|9277|9275.5|9274.2|9272.7|269
1649070600000|2022-04-04 11:10:00|9277|9275.5|9277.9|9276.4|9278.9|9277.4|9276.1|9274.6|279
1649070900000|2022-04-04 11:15:00|9278|9276.5|9276.9|9275.4|9278|9276.5|9275.5|9274|281
1649071200000|2022-04-04 11:20:00|9276.8|9275.3|9274.6|9273.1|9278.7|9277.2|9274.2|9272.7|352
1649071500000|2022-04-04 11:25:00|9274.8|9273.3|9277.3|9275.8|9278|9276.1|9274.1|9272.6|399
1649071800000|2022-04-04 11:30:00|9277.4|9275.9|9279.5|9278|9280.4|9278.9|9277|9275.5|340
1649072100000|2022-04-04 11:35:00|9279.6|9278.1|9281.1|9279.6|9281.2|9279.7|9278.8|9277.3|258
1649072400000|2022-04-04 11:40:00|9281.2|9279.7|9280.5|9279|9282.1|9280.1|9279.5|9278|291
1649072700000|2022-04-04 11:45:00|9280.4|9278.9|9279.2|9277.7|9282.2|9280.4|9278.1|9276.6|429
1649073000000|2022-04-04 11:50:00|9279.1|9277.6|9277.5|9276|9279.7|9278.2|9277.3|9275.8|278
1649073300000|2022-04-04 11:55:00|9277.3|9275.8|9279.4|9277.9|9279.9|9278.4|9275.2|9273|516
1649073600000|2022-04-04 12:00:00|9279.1|9277.6|9275.3|9273.8|9279.1|9277.6|9274.9|9273.4|526
1649073900000|2022-04-04 12:05:00|9275.4|9273.9|9270|9268.5|9275.5|9274|9269.7|9268.2|437
1649074200000|2022-04-04 12:10:00|9270.4|9268|9272.3|9270.8|9273|9271.4|9267.6|9266|432
1649074500000|2022-04-04 12:15:00|9272.4|9270.9|9272.8|9271.3|9273.2|9271.7|9271.4|9269.9|466
1649074800000|2022-04-04 12:20:00|9272.7|9271.2|9273|9271.5|9274.3|9272.8|9271.2|9269.7|449
1649075100000|2022-04-04 12:25:00|9273.1|9271.6|9272.1|9270.6|9273.4|9271.8|9271.8|9270.2|297
1649075400000|2022-04-04 12:30:00|9272|9270.5|9270.7|9269.2|9272.6|9271.1|9269.1|9267.3|377
1649075700000|2022-04-04 12:35:00|9270.6|9269.1|9271|9269.5|9272.7|9270.7|9269.7|9268|422
1649076000000|2022-04-04 12:40:00|9270.9|9269.4|9268|9266.5|9271.9|9270.3|9267.9|9266.4|277
1649076300000|2022-04-04 12:45:00|9268.1|9266.6|9261.9|9260.4|9269.8|9268.3|9261.8|9259.9|577
1649076600000|2022-04-04 12:50:00|9261.8|9260.3|9257.9|9256.4|9261.8|9260.3|9257.5|9255.8|468
1649076900000|2022-04-04 12:55:00|9258|9256.5|9257.6|9255.2|9259.9|9258|9250.9|9249|660
1649077200000|2022-04-04 13:00:00|9257.2|9255.7|9254.5|9252.1|9258.5|9256.5|9252.7|9250|466
1649077500000|2022-04-04 13:05:00|9254.3|9252.8|9252.9|9250.5|9255.1|9253.1|9247.6|9245.7|544
1649077800000|2022-04-04 13:10:00|9253|9250.6|9255.6|9254.1|9256.3|9254.3|9251.1|9249.6|520
1649078100000|2022-04-04 13:15:00|9255.8|9254.3|9253.2|9251.7|9256.1|9254.6|9251.5|9250|463
1649078400000|2022-04-04 13:20:00|9253.4|9251.9|9252.6|9251.1|9254.2|9252.7|9249.7|9248.2|423
1649078700000|2022-04-04 13:25:00|9252.7|9251.2|9254.9|9253.4|9256.4|9254.5|9252.6|9250.9|588
1649079000000|2022-04-04 13:30:00|9254.8|9253.3|9256.4|9254.9|9258.1|9256.6|9253.8|9252.3|581
1649079300000|2022-04-04 13:35:00|9256.5|9255|9257.4|9255.9|9258.8|9256.8|9255.6|9253.7|607
1649079600000|2022-04-04 13:40:00|9257.3|9255.8|9258.5|9257|9260.1|9258.6|9254.9|9253.4|609
1649079900000|2022-04-04 13:45:00|9258.4|9256.9|9257.8|9255.4|9259.3|9257.6|9256.2|9254.7|544
1649080200000|2022-04-04 13:50:00|9257.7|9255.3|9256.2|9254.7|9258.2|9256.5|9253.7|9251.7|561
1649080500000|2022-04-04 13:55:00|9256.1|9254.6|9255.2|9252.8|9257.6|9256|9254.1|9251.8|531
1649080800000|2022-04-04 14:00:00|9255.1|9252.7|9258.1|9256.6|9258.9|9257.4|9254.9|9252.5|538
1649081100000|2022-04-04 14:05:00|9258.2|9256.7|9262.3|9260.8|9265.2|9263.3|9258.2|9256.7|916
1649081400000|2022-04-04 14:10:00|9262.4|9260.9|9264.7|9263.2|9264.7|9263.2|9261.3|9259.7|561
1649081700000|2022-04-04 14:15:00|9265|9263.5|9264.4|9262.9|9267.6|9266.1|9264|9262.5|516
1649082000000|2022-04-04 14:20:00|9264.3|9262.8|9260.6|9259.1|9264.8|9263|9260.6|9258.7|445
1649082300000|2022-04-04 14:25:00|9261|9258.6|9266.4|9264|9267.4|9265.3|9260.4|9258.5|452
1649082600000|2022-04-04 14:30:00|9266.3|9263.9|9266.3|9264.8|9269|9267.3|9265.8|9263.6|510
1649082900000|2022-04-04 14:35:00|9266.2|9264.7|9263.6|9262.1|9266.7|9264.7|9262.3|9260.8|498
1649083200000|2022-04-04 14:40:00|9264.2|9261.8|9258.8|9257.3|9264.4|9262.7|9258.6|9256.7|448
1649083500000|2022-04-04 14:45:00|9258.9|9257.4|9257|9254.6|9261.2|9259.3|9255.6|9253.6|541
1649083800000|2022-04-04 14:50:00|9256.6|9255.1|9248.3|9245.9|9257.3|9255.4|9248|9245.9|644
1649084100000|2022-04-04 14:55:00|9248.4|9246|9249|9247.5|9249.3|9247.8|9245.8|9244.3|598
1649084400000|2022-04-04 15:00:00|9249.1|9247.6|9253.7|9252.2|9254.1|9252.6|9247.3|9245.8|574
1649084700000|2022-04-04 15:05:00|9253.8|9252.3|9256.1|9254.6|9257.5|9256|9252.9|9251.2|344
1649085000000|2022-04-04 15:10:00|9256.3|9254.8|9256|9254.5|9256.4|9254.9|9254.1|9252.4|279
1649085300000|2022-04-04 15:15:00|9255.9|9254.4|9257.7|9256.2|9258.5|9257|9254.9|9253.4|287
1649085600000|2022-04-04 15:20:00|9257.6|9256.1|9256.9|9255.4|9258.6|9257|9255.7|9254.1|399
1649085900000|2022-04-04 15:25:00|9257|9255.5|9256.2|9254.7|9259|9257.2|9254.5|9252.8|420
1649086200000|2022-04-04 15:30:00|9256.3|9254.8|9255.2|9253.7|9256.4|9254.9|9254.7|9253.2|245
1649086500000|2022-04-04 15:35:00|9255.5|9254|9253.9|9252.4|9256.5|9255|9253.4|9251.9|278
1649086800000|2022-04-04 15:40:00|9254.1|9252.6|9257.4|9255.9|9257.9|9256.4|9253.7|9252.2|368
1649087100000|2022-04-04 15:45:00|9257.5|9256|9258.2|9255.8|9259.4|9257.7|9256.9|9255.1|315
1649087400000|2022-04-04 15:50:00|9257.8|9256.3|9258.3|9255.9|9258.8|9256.9|9256.6|9254.6|382
1649087700000|2022-04-04 15:55:00|9257.9|9256.4|9258.4|9256|9259.5|9257.6|9255.9|9254|337
1649088000000|2022-04-04 16:00:00|9258.5|9256.1|9261.6|9259.2|9262|9260.5|9257.9|9255.9|434
1649088300000|2022-04-04 16:05:00|9260.9|9259.4|9263.9|9261.5|9264.4|9262.6|9260.7|9258.7|351
1649088600000|2022-04-04 16:10:00|9263.5|9262|9263.3|9261.8|9265.2|9263.3|9262.4|9260.6|379
1649088900000|2022-04-04 16:15:00|9263.5|9262|9264.2|9262.7|9265|9263.5|9263|9261|359
1649089200000|2022-04-04 16:20:00|9264.3|9262.8|9264.1|9262.6|9266.2|9264.7|9263.9|9262.4|332
1649089500000|2022-04-04 16:25:00|9264.2|9262.7|9264.7|9263.2|9264.9|9263.4|9263.2|9261.7|247
1649089800000|2022-04-04 16:30:00|9264.6|9263.1|9266.7|9265.2|9268|9266.5|9264.6|9263.1|304
1649090100000|2022-04-04 16:35:00|9266.8|9265.3|9267.5|9266|9268|9266.5|9266.4|9264.9|354
1649090400000|2022-04-04 16:40:00|9267.4|9265.9|9268.2|9266.7|9270.2|9268.3|9267.1|9265.6|337
1649090700000|2022-04-04 16:45:00|9268.1|9266.6|9267.5|9266|9269.3|9267.2|9266.7|9265.2|241
1649091000000|2022-04-04 16:50:00|9267.4|9265.9|9267.3|9265.8|9268.8|9267.3|9266.4|9264.9|292
1649091300000|2022-04-04 16:55:00|9267.4|9265.9|9265.8|9264.3|9267.4|9265.9|9265.4|9263.9|303
1649091600000|2022-04-04 17:00:00|9265.7|9264.2|9266.8|9265.3|9269.5|9267.7|9265.5|9264|413
1649091900000|2022-04-04 17:05:00|9266.7|9265.2|9267.7|9266.2|9269|9267.5|9266.1|9264.5|418
1649092200000|2022-04-04 17:10:00|9267.8|9266.3|9265.8|9264.3|9268.8|9267.3|9265.7|9264.2|414
1649092500000|2022-04-04 17:15:00|9265.6|9264.1|9267.8|9266.3|9267.8|9266.3|9265.4|9263.9|323
1649092800000|2022-04-04 17:20:00|9267.9|9266.4|9266.6|9265.1|9269.8|9268.3|9266.4|9264.5|402
1649093100000|2022-04-04 17:25:00|9266.7|9265.2|9266|9264.5|9267.2|9265.4|9265.7|9263.8|271
1649093400000|2022-04-04 17:30:00|9265.9|9264.4|9268.3|9266.8|9269.3|9267.5|9265.5|9263.7|312
1649093700000|2022-04-04 17:35:00|9268.2|9266.7|9267.1|9264.7|9268.4|9266.9|9266.2|9264.3|247
1649094000000|2022-04-04 17:40:00|9266.9|9264.5|9265.6|9264.1|9267|9264.9|9265.6|9263.6|218
1649094300000|2022-04-04 17:45:00|9265.7|9264.2|9264.9|9263.4|9266.7|9264.5|9264.3|9262.8|220
1649094600000|2022-04-04 17:50:00|9265|9263.5|9266|9264.5|9266.4|9264.9|9264.8|9263|257
1649094900000|2022-04-04 17:55:00|9265.9|9264.4|9266.3|9264.8|9266.6|9265.1|9264.8|9263.3|242
1649095200000|2022-04-04 18:00:00|9266.2|9264.7|9264.9|9263.4|9267.2|9265.4|9264.7|9262.9|311
1649095500000|2022-04-04 18:05:00|9264.7|9263.2|9263|9261.5|9265|9263.5|9262.7|9261.2|272
1649095800000|2022-04-04 18:10:00|9263.1|9261.6|9265.1|9262.7|9265.3|9263.2|9262.6|9261.1|226
1649096100000|2022-04-04 18:15:00|9265|9262.6|9265.3|9263.8|9267.2|9265|9264.3|9262.3|276
1649096400000|2022-04-04 18:20:00|9265.2|9263.7|9264.8|9263.3|9266.3|9264.2|9264.8|9262.9|203
1649096700000|2022-04-04 18:25:00|9265.2|9262.8|9264.2|9262.7|9265.9|9263.7|9264.1|9262.2|214
1649097000000|2022-04-04 18:30:00|9264.1|9262.6|9263.9|9262.4|9265.7|9263.7|9263.9|9262.4|251
1649097300000|2022-04-04 18:35:00|9264|9262.5|9261.8|9260.3|9264|9262.5|9261.7|9260.2|210
1649097600000|2022-04-04 18:40:00|9261.9|9260.4|9262.1|9260.6|9263.1|9261.6|9261.8|9260.3|239
1649097900000|2022-04-04 18:45:00|9262.2|9260.7|9264.7|9263.2|9265.2|9263.3|9262|9260.5|309
1649098200000|2022-04-04 18:50:00|9264.6|9263.1|9264.7|9263.2|9266.2|9264.6|9263.9|9262.4|326
1649098500000|2022-04-04 18:55:00|9265|9263.5|9263.9|9262.4|9265.2|9263.7|9263|9261.4|332
1649098800000|2022-04-04 19:00:00|9263.4|9261.9|9262.9|9260.5|9264.4|9262.6|9262.1|9260.2|210
1649099100000|2022-04-04 19:05:00|9262.6|9261.1|9263.8|9262.3|9264|9262.5|9262.2|9260.6|230
1649099400000|2022-04-04 19:10:00|9263.9|9262.4|9263|9261.5|9264.2|9262.6|9262.9|9260.9|228
1649099700000|2022-04-04 19:15:00|9263.1|9261.6|9263.5|9262|9263.9|9262.2|9262.5|9260.8|189
1649100000000|2022-04-04 19:20:00|9263.6|9262.1|9263.9|9262.4|9264.7|9262.6|9262.6|9261.1|276
1649100300000|2022-04-04 19:25:00|9263.8|9262.3|9263.7|9262.2|9264.3|9262.7|9263|9261.1|247
1649100600000|2022-04-04 19:30:00|9263.8|9262.3|9262.5|9261|9264.5|9263|9262.4|9260.5|262
1649100900000|2022-04-04 19:35:00|9262.4|9260.9|9263.1|9260.7|9263.9|9262|9262.3|9260.4|236
1649101200000|2022-04-04 19:40:00|9262.8|9261.3|9263.3|9261.8|9264.3|9262.3|9262.7|9260.8|260
1649101500000|2022-04-04 19:45:00|9263.7|9261.3|9263.5|9262|9264.4|9262.5|9263.1|9261|248
1649101800000|2022-04-04 19:50:00|9263.6|9262.1|9264.9|9263.4|9265.6|9263.8|9262.8|9260.5|308
1649102100000|2022-04-04 19:55:00|9264.8|9263.3|9266.7|9264.3|9267.2|9265|9264.8|9262.8|371
1649102400000|2022-04-04 20:00:00|9266.8|9264.4|9266.3|9263.9|9267.9|9265.9|9265.5|9263.6|200
1649102700000|2022-04-04 20:05:00|9265.9|9264.4|9266|9263.6|9266.3|9264.4|9265.5|9263.5|105
1649103000000|2022-04-04 20:10:00|9265.9|9263.5|9265.9|9263.5|9266.6|9264.6|9265.5|9263.4|91
1649103300000|2022-04-04 20:15:00|9265.8|9263.4|9264.6|9262.2|9266.3|9264.4|9264.1|9262|130
1649103600000|2022-04-04 20:20:00|9264.5|9262.1|9264.4|9262|9264.6|9262.7|9263.9|9262|41
1649103900000|2022-04-04 20:25:00|9264.5|9262.1|9262.7|9260.3|9265.1|9263.1|9262.4|9260.2|114
1649104200000|2022-04-04 20:30:00|9262.8|9260.4|9264.2|9261.8|9264.5|9262.6|9262.7|9260.3|84
1649104500000|2022-04-04 20:35:00|9264.1|9261.7|9263.5|9261.1|9264.2|9262.3|9262.8|9260.8|109
1649104800000|2022-04-04 20:40:00|9263.4|9261|9263.6|9261.2|9263.8|9261.8|9262.9|9260.9|106
1649105100000|2022-04-04 20:45:00|9263.7|9261.3|9266.8|9264.4|9266.8|9264.4|9262.9|9261.1|134
1649105400000|2022-04-04 20:50:00|9266.7|9264.3|9266.3|9263.9|9267.3|9264.9|9266.2|9263.8|149
1649105700000|2022-04-04 20:55:00|9266.2|9263.8|9265.7|9262.1|9267.3|9264.8|9265.4|9261.1|255
1649106000000|2022-04-04 21:00:00|9265.8|9262|9266.1|9261.5|9266.3|9262.1|9265.6|9261.2|79
1649106300000|2022-04-04 21:05:00|9266.2|9261.4|9266.4|9262|9266.5|9262.4|9265.9|9261.4|48
1649106600000|2022-04-04 21:10:00|9266.6|9262.1|9266.7|9261.9|9267.2|9262.6|9265.7|9261.3|93
1649106900000|2022-04-04 21:15:00|9265.9|9261.3|9266.7|9261.7|9266.7|9263|9265.6|9260.9|72
1649107200000|2022-04-04 21:20:00|9266.5|9261.5|9266.4|9261.4|9266.8|9262.4|9265.9|9260.9|77
1649107500000|2022-04-04 21:25:00|9266|9261.2|9266.5|9261.5|9266.7|9261.9|9265.7|9260.9|73
1649107800000|2022-04-04 21:30:00|9266.3|9261.3|9265.9|9261.4|9266.8|9262.4|9265.6|9260.7|129
1649108100000|2022-04-04 21:35:00|9266.2|9261.6|9266.1|9261.5|9266.3|9261.8|9265.2|9261.1|114
1649108400000|2022-04-04 21:40:00|9266|9261.6|9265.7|9261.8|9266.4|9262.5|9265.3|9261|133
1649108700000|2022-04-04 21:45:00|9266.2|9261.4|9266|9261.6|9266.4|9261.9|9265.2|9261.1|107
1649109000000|2022-04-04 21:50:00|9265.8|9261.7|9265.4|9261.6|9266.7|9262.8|9265.2|9261|96
1649109300000|2022-04-04 21:55:00|9265.7|9261.7|9266|9261.2|9266.3|9262.7|9265.1|9261|135
1649109600000|2022-04-04 22:00:00|9266.2|9261.6|9265.7|9262.8|9267|9263.8|9264.9|9260.9|271
1649109900000|2022-04-04 22:05:00|9265.8|9263|9265.2|9262.8|9266.4|9263.6|9265.2|9262.1|113
1649110200000|2022-04-04 22:10:00|9265.7|9262.6|9264.9|9262.5|9266.1|9263.6|9264.5|9261.1|163
1649110500000|2022-04-04 22:15:00|9264.7|9262.3|9264.5|9262.1|9265.7|9263.1|9264.3|9260.7|121
1649110800000|2022-04-04 22:20:00|9264.4|9262|9264.9|9262.5|9265.3|9262.6|9264.4|9261.6|76
1649111100000|2022-04-04 22:25:00|9265.1|9261.9|9264.6|9262.2|9265.1|9262.6|9264.4|9261.8|69
1649111400000|2022-04-04 22:30:00|9264.7|9262.3|9264.6|9262.2|9265.4|9262.5|9263.9|9261|101
1649111700000|2022-04-04 22:35:00|9264.5|9262.1|9264.3|9261.9|9265.5|9262.5|9263.9|9261.4|93
1649112000000|2022-04-04 22:40:00|9264.5|9262.1|9264|9261.6|9264.9|9262.1|9263.3|9261.2|74
1649112300000|2022-04-04 22:45:00|9264.1|9261.7|9264.2|9261.8|9264.4|9262|9263.4|9261.4|47
1649112600000|2022-04-04 22:50:00|9263.8|9262.3|9262.9|9260.5|9264.3|9262.3|9262.4|9260|86
1649112900000|2022-04-04 22:55:00|9262.7|9260.3|9262.8|9260.4|9263.8|9261.2|9262.3|9259.6|152
1649113200000|2022-04-04 23:00:00|9263|9260.6|9263.8|9261.4|9264.5|9262|9263|9260.6|107
1649113500000|2022-04-04 23:05:00|9263.7|9261.3|9263.9|9261.5|9264.3|9262|9263.2|9261.1|140
1649113800000|2022-04-04 23:10:00|9263.5|9261.1|9264.4|9262|9264.8|9262.4|9263.2|9260.8|141
1649114100000|2022-04-04 23:15:00|9264.5|9262.1|9263.4|9261|9264.7|9262.4|9263.3|9260.9|84
1649114400000|2022-04-04 23:20:00|9263.9|9261.9|9264.6|9262.2|9264.9|9263|9263.2|9261.3|120
1649114700000|2022-04-04 23:25:00|9264.7|9262.3|9264.3|9261.9|9265|9263|9263.8|9261.7|107
1649115000000|2022-04-04 23:30:00|9264.4|9262|9264.8|9262.4|9264.8|9262.6|9263.2|9261.1|104
1649115300000|2022-04-04 23:35:00|9264.7|9262.3|9263.1|9261.6|9264.7|9262.7|9262.9|9261.2|114
1649115600000|2022-04-04 23:40:00|9263.2|9261.7|9263.5|9262|9264.2|9262.2|9263.1|9260.7|101
1649115900000|2022-04-04 23:45:00|9263.4|9261.9|9263.7|9261.3|9263.9|9262|9262.7|9260.7|182
1649116200000|2022-04-04 23:50:00|9263.6|9261.2|9263.4|9261|9264.2|9262.3|9263.1|9261|171
1649116500000|2022-04-04 23:55:00|9263.5|9261.1|9264.8|9262.4|9265.5|9263.1|9262.9|9260.7|229
1649116800000|2022-04-05 00:00:00|9264.5|9262.1|9263.5|9261.1|9265.6|9263.2|9262.7|9260.6|409
1649117100000|2022-04-05 00:05:00|9263.4|9261|9263.9|9261.5|9264.3|9261.9|9262.2|9259.8|278
1649117400000|2022-04-05 00:10:00|9264|9261.6|9264.7|9262.3|9265.6|9263.2|9262.5|9260.5|290
1649117700000|2022-04-05 00:15:00|9264.8|9262.4|9266|9263.6|9267|9265.2|9264.6|9262.2|237
1649118000000|2022-04-05 00:20:00|9266.1|9263.7|9266.4|9264|9266.5|9264.1|9265.1|9263|204
1649118300000|2022-04-05 00:25:00|9266.5|9264.1|9266|9263.6|9268.3|9266.2|9265.2|9262.8|249
1649118600000|2022-04-05 00:30:00|9266.5|9264.1|9265|9262.6|9266.6|9264.2|9264.3|9261.9|334
1649118900000|2022-04-05 00:35:00|9264.9|9262.5|9262.8|9260.4|9265.1|9262.7|9262.8|9260.4|284
1649119200000|2022-04-05 00:40:00|9262.7|9260.3|9262|9259.6|9263.4|9261.5|9261.2|9258.9|231
1649119500000|2022-04-05 00:45:00|9261.7|9259.3|9256.8|9254.4|9261.7|9259.3|9255.1|9252.7|955
1649119800000|2022-04-05 00:50:00|9257|9254.6|9258.2|9255.8|9259.8|9257.5|9256.2|9254.1|665
1649120100000|2022-04-05 00:55:00|9258.3|9255.9|9258.7|9256.3|9260.1|9257.7|9257.6|9255.6|384
1649120400000|2022-04-05 01:00:00|9258.6|9256.2|9259.8|9257.4|9259.8|9258|9257.6|9255.4|260
1649120700000|2022-04-05 01:05:00|9259.9|9257.5|9260.8|9259.3|9262.3|9260.3|9259.8|9257.4|224
1649121000000|2022-04-05 01:10:00|9260.7|9259.2|9261.2|9258.8|9262.1|9260|9259.4|9257.2|203
1649121300000|2022-04-05 01:15:00|9261|9258.6|9259.8|9258.3|9261|9258.7|9259.1|9257.1|216
1649121600000|2022-04-05 01:20:00|9259.7|9258.2|9259.6|9257.2|9260.5|9258.5|9258.9|9257.1|190
1649121900000|2022-04-05 01:25:00|9259.7|9257.3|9258.8|9257.3|9260.7|9258.3|9258.7|9256.9|221
1649122200000|2022-04-05 01:30:00|9258.9|9257.4|9260.1|9258.6|9260.6|9259|9257.1|9255.2|218
1649122500000|2022-04-05 01:35:00|9260.2|9258.7|9260.6|9258.2|9262.5|9260.4|9260.1|9258.1|163
1649122800000|2022-04-05 01:40:00|9260.7|9258.3|9262|9260.5|9262.5|9260.5|9260.1|9258|164
1649123100000|2022-04-05 01:45:00|9262.1|9260.6|9262.9|9261.4|9263.9|9261.6|9261|9259|232
1649123400000|2022-04-05 01:50:00|9263|9261.5|9261.1|9259.6|9263.5|9261.5|9260.9|9259|226
1649123700000|2022-04-05 01:55:00|9260.9|9259.4|9262|9259.6|9262.9|9260.6|9260.2|9258.2|239
1649124000000|2022-04-05 02:00:00|9261.9|9259.5|9259.2|9256.8|9262.1|9259.7|9259|9256.8|278
1649124300000|2022-04-05 02:05:00|9259.1|9256.7|9259.1|9257.6|9259.8|9257.9|9257.8|9255.7|241
1649124600000|2022-04-05 02:10:00|9258.9|9257.4|9260.2|9258.7|9261.6|9259.6|9258.4|9256.3|181
1649124900000|2022-04-05 02:15:00|9260.3|9258.8|9259.9|9257.5|9260.7|9258.8|9259.2|9257.4|122
1649125200000|2022-04-05 02:20:00|9259.5|9258|9259.8|9257.4|9260.8|9258.7|9259|9256.6|194
1649125500000|2022-04-05 02:25:00|9259.9|9257.5|9260.9|9259.4|9261.5|9259.6|9259.8|9257.4|161
1649125800000|2022-04-05 02:30:00|9261|9259.5|9262.2|9259.8|9262.6|9260.6|9261|9259|132
1649126100000|2022-04-05 02:35:00|9262.3|9259.9|9261|9259.5|9263.2|9260.8|9260.8|9258.8|131
1649126400000|2022-04-05 02:40:00|9261.4|9259|9261.8|9260.3|9262.4|9260.5|9261|9259|101
1649126700000|2022-04-05 02:45:00|9261.9|9260.4|9262.7|9261.2|9263.3|9261.5|9261.6|9259.7|109
1649127000000|2022-04-05 02:50:00|9262.8|9261.3|9263.5|9262|9264.2|9262.2|9262.5|9260.5|120
1649127300000|2022-04-05 02:55:00|9263.6|9262.1|9263.5|9262|9265.6|9263.2|9263.4|9261.1|173
1649127600000|2022-04-05 03:00:00|9263.4|9261.9|9261.8|9260.3|9264.2|9262.2|9261.7|9259.9|123
1649127900000|2022-04-05 03:05:00|9261.7|9260.2|9262|9259.6|9262.9|9260.6|9261.6|9259.4|178
1649128200000|2022-04-05 03:10:00|9262.1|9259.7|9262|9259.6|9262.3|9259.9|9260.9|9258.9|227
1649128500000|2022-04-05 03:15:00|9261.9|9259.5|9261.4|9259|9262|9259.6|9260.1|9257.7|134
1649128800000|2022-04-05 03:20:00|9261.5|9259.1|9261.7|9259.3|9261.8|9259.7|9260.3|9258.2|181
1649129100000|2022-04-05 03:25:00|9261.6|9259.2|9262.4|9260|9262.6|9260.3|9261.2|9259.2|119
1649129400000|2022-04-05 03:30:00|9262.3|9259.9|9262.4|9260|9262.5|9260.5|9261.1|9259.1|165
1649129700000|2022-04-05 03:35:00|9262.5|9260.1|9263|9260.6|9263.1|9260.9|9261.6|9259.2|152
1649130000000|2022-04-05 03:40:00|9262.9|9260.5|9263.2|9260.8|9263.3|9261.3|9262.4|9260.3|154
1649130300000|2022-04-05 03:45:00|9262.8|9261.3|9262.8|9261.3|9263.5|9261.5|9262.5|9260.6|112
1649130600000|2022-04-05 03:50:00|9262.7|9261.2|9263.4|9261|9264.1|9262.1|9262.7|9260.8|118
1649130900000|2022-04-05 03:55:00|9263.3|9260.9|9260.6|9258.2|9264|9261.8|9260.3|9257.9|171
1649131200000|2022-04-05 04:00:00|9260.5|9258.1|9263.4|9261|9263.4|9261.4|9260.4|9258|183
1649131500000|2022-04-05 04:05:00|9263|9261.5|9263.3|9260.9|9264.9|9262.5|9262.7|9260.7|184
1649131800000|2022-04-05 04:10:00|9263.4|9261|9263.5|9261.1|9265.1|9262.7|9262.9|9260.8|208
1649132100000|2022-04-05 04:15:00|9263.3|9260.9|9266.6|9264.2|9267.1|9264.7|9262.8|9260.9|318
1649132400000|2022-04-05 04:20:00|9266.5|9264.1|9266.4|9264|9267.6|9265.5|9265.6|9263.6|307
1649132700000|2022-04-05 04:25:00|9266.5|9264.1|9266.7|9264.3|9267.3|9264.9|9265.7|9263.5|384
1649133000000|2022-04-05 04:30:00|9267.1|9264.7|9264.9|9262.5|9267.1|9264.7|9264|9261.6|688
1649133300000|2022-04-05 04:35:00|9265|9262.6|9266.6|9264.2|9266.9|9264.5|9263.8|9261.4|400
1649133600000|2022-04-05 04:40:00|9266.7|9264.3|9268.2|9265.8|9269.1|9266.7|9266.4|9264|484
1649133900000|2022-04-05 04:45:00|9268.3|9265.9|9266.6|9264.2|9269.2|9266.8|9266.1|9263.7|431
1649134200000|2022-04-05 04:50:00|9266.4|9264|9266.6|9264.2|9267.1|9264.8|9265.6|9263.2|294
1649134500000|2022-04-05 04:55:00|9266.5|9264.1|9265.9|9263.5|9266.7|9264.3|9264.5|9262.3|257
1649134800000|2022-04-05 05:00:00|9266|9263.6|9266.8|9264.4|9268|9265.6|9265.6|9263.6|299
1649135100000|2022-04-05 05:05:00|9266.7|9264.3|9266.3|9263.9|9267.6|9265.3|9266.1|9263.7|230
1649135400000|2022-04-05 05:10:00|9266.4|9264|9265.8|9263.4|9266.4|9264|9264.9|9262.9|238
1649135700000|2022-04-05 05:15:00|9265.9|9263.5|9265.7|9263.3|9266.1|9264.1|9264.7|9262.5|244
1649136000000|2022-04-05 05:20:00|9265.8|9263.4|9264.8|9263.3|9266|9264.2|9264.8|9262.9|113
1649136300000|2022-04-05 05:25:00|9265.4|9263|9264.9|9263.4|9266.1|9264.2|9264.9|9262.9|138
1649136600000|2022-04-05 05:30:00|9265.3|9262.9|9263.2|9260.8|9266.1|9264|9262|9260.1|232
1649136900000|2022-04-05 05:35:00|9262.7|9261.2|9262.4|9260|9263.6|9261.5|9261.5|9259.5|217
1649137200000|2022-04-05 05:40:00|9262.5|9260.1|9260.8|9258.4|9262.5|9260.1|9259.1|9257.2|286
1649137500000|2022-04-05 05:45:00|9260.9|9258.5|9259.7|9257.3|9260.9|9259|9258.9|9257.1|279
1649137800000|2022-04-05 05:50:00|9259.8|9257.4|9259.9|9257.5|9260|9257.9|9258.4|9256.1|252
1649138100000|2022-04-05 05:55:00|9259.8|9257.4|9261.8|9259.2|9261.8|9259.7|9259.5|9257.3|246
1649138400000|2022-04-05 06:00:00|9261.7|9259.3|9262.9|9260.5|9264.5|9262.6|9260.4|9258.5|495
1649138700000|2022-04-05 06:05:00|9262.5|9260.1|9262.1|9259.7|9262.9|9260.6|9260.6|9258.6|338
1649139000000|2022-04-05 06:10:00|9262.2|9259.8|9263.3|9261.8|9263.8|9262.2|9260.1|9258|321
1649139300000|2022-04-05 06:15:00|9263.4|9261.9|9262.1|9260.6|9264.1|9262.2|9259.4|9257.9|365
1649139600000|2022-04-05 06:20:00|9262.5|9260.1|9265.6|9263.2|9265.9|9263.7|9262.1|9260.1|288
1649139900000|2022-04-05 06:25:00|9264.9|9263.4|9264.7|9262.3|9265.8|9263.8|9263.9|9261.7|296
1649140200000|2022-04-05 06:30:00|9264.6|9262.2|9262.4|9260.9|9264.7|9262.3|9261.9|9259.8|350
1649140500000|2022-04-05 06:35:00|9262.3|9260.8|9261.7|9259.3|9263.9|9261.6|9260.4|9258.6|400
1649140800000|2022-04-05 06:40:00|9261.9|9259.5|9260.5|9258.1|9262.9|9260.6|9260.1|9257.7|421
1649141100000|2022-04-05 06:45:00|9260.4|9258|9258.7|9256.3|9261.4|9259.3|9257.7|9255.1|425
1649141400000|2022-04-05 06:50:00|9258.3|9255.9|9258.1|9255.7|9259.3|9256.7|9256.6|9254.4|296
1649141700000|2022-04-05 06:55:00|9257.7|9256.2|9256.5|9255|9259.1|9257.2|9255.8|9254.2|359
1649142000000|2022-04-05 07:00:00|9256.6|9255.1|9258.8|9257.3|9259.4|9257.5|9255|9253|598
1649142300000|2022-04-05 07:05:00|9258.9|9257.4|9257.7|9255.3|9260.9|9259.1|9257.4|9255.2|516
1649142600000|2022-04-05 07:10:00|9257.6|9255.2|9254.7|9252.3|9258.7|9256.6|9253.8|9251.4|476
1649142900000|2022-04-05 07:15:00|9254.5|9253|9255.3|9253.8|9257.3|9255.2|9252.4|9250.5|546
1649143200000|2022-04-05 07:20:00|9255.2|9253.7|9253.3|9251.8|9255.9|9254|9252.4|9250.3|554
1649143500000|2022-04-05 07:25:00|9253.4|9251.9|9253.3|9250.9|9255.4|9253.6|9251.9|9249.8|444
1649143800000|2022-04-05 07:30:00|9252.9|9251.4|9253.8|9251.4|9254.9|9252.5|9251.6|9249.6|309
1649144100000|2022-04-05 07:35:00|9253.9|9251.5|9258.3|9255.9|9258.7|9257.1|9253.8|9251.4|399
1649144400000|2022-04-05 07:40:00|9258.2|9255.8|9258.2|9255.8|9258.8|9256.8|9255.8|9253.6|377
1649144700000|2022-04-05 07:45:00|9257.8|9256.3|9259.4|9257|9259.7|9257.8|9256.7|9254.5|484
1649145000000|2022-04-05 07:50:00|9259|9257.5|9257.8|9256.3|9260.2|9258.5|9257.3|9255.4|266
1649145300000|2022-04-05 07:55:00|9258.3|9255.9|9257.6|9256.1|9259.7|9257.9|9256.7|9254.8|367
1649145600000|2022-04-05 08:00:00|9257.7|9256.2|9256.3|9254.8|9258.3|9256.4|9254.2|9252.3|388
1649145900000|2022-04-05 08:05:00|9256.9|9254.5|9258.1|9256.6|9260|9258.1|9255.9|9254.1|426
1649146200000|2022-04-05 08:10:00|9258|9256.5|9258.8|9257.3|9260|9258|9255.8|9254|272
1649146500000|2022-04-05 08:15:00|9258.7|9257.2|9264.4|9262|9264.6|9262.3|9258.6|9256.4|359
1649146800000|2022-04-05 08:20:00|9264.3|9261.9|9261.6|9259.2|9264.6|9262.2|9258.9|9256.7|452
1649147100000|2022-04-05 08:25:00|9261.5|9259.1|9258.8|9257.3|9263.3|9260.9|9258.4|9256.5|386
1649147400000|2022-04-05 08:30:00|9259.2|9256.8|9258.3|9255.9|9261.5|9259.4|9256.7|9254.6|584
1649147700000|2022-04-05 08:35:00|9258.2|9255.8|9259.4|9257|9262|9260.1|9256.5|9254.4|383
1649148000000|2022-04-05 08:40:00|9259.5|9257.1|9261.9|9259.5|9262|9259.6|9258.6|9256.5|480
1649148300000|2022-04-05 08:45:00|9262|9259.6|9261.6|9259.2|9263.9|9262.4|9260.3|9258.3|364
1649148600000|2022-04-05 08:50:00|9261.5|9259.1|9262.6|9261.1|9263.3|9261.5|9259.8|9257.7|400
1649148900000|2022-04-05 08:55:00|9262.7|9261.2|9264|9262.5|9265.6|9264|9261.9|9260.3|319
1649149200000|2022-04-05 09:00:00|9264.1|9262.6|9263.4|9261.9|9264.4|9262.7|9262.8|9261.3|280
1649149500000|2022-04-05 09:05:00|9263.3|9261.8|9262.1|9260.6|9263.5|9262|9259.7|9257.6|465
1649149800000|2022-04-05 09:10:00|9262.3|9260.8|9259|9257.5|9262.3|9260.8|9258.5|9256.5|300
1649150100000|2022-04-05 09:15:00|9259.1|9257.6|9258.8|9256.4|9260.2|9258.2|9255.8|9253.4|356
1649150400000|2022-04-05 09:20:00|9258.9|9256.5|9258.7|9256.3|9259.3|9257.4|9257.8|9255.8|301
1649150700000|2022-04-05 09:25:00|9258.6|9256.2|9259.9|9258.4|9260.4|9258.5|9258.1|9256.2|206
1649151000000|2022-04-05 09:30:00|9260|9258.5|9257.4|9255.9|9260.1|9258.5|9256.8|9254.8|247
1649151300000|2022-04-05 09:35:00|9257.7|9256.2|9255.2|9253.7|9258.1|9256.4|9255.1|9253.2|283
1649151600000|2022-04-05 09:40:00|9254.8|9253.3|9251.1|9248.7|9255.8|9254|9250.2|9248.4|367
1649151900000|2022-04-05 09:45:00|9251.2|9248.8|9250.8|9248.4|9251.4|9249.4|9250.1|9248.1|247
1649152200000|2022-04-05 09:50:00|9250.7|9248.3|9255.9|9253.5|9256.5|9254.3|9250.1|9248|355
1649152500000|2022-04-05 09:55:00|9255.7|9253.3|9253|9251.5|9256.4|9254.3|9253|9251.2|369
1649152800000|2022-04-05 10:00:00|9252.9|9251.4|9253.7|9252.2|9255.7|9253.6|9252.7|9250.7|459
1649153100000|2022-04-05 10:05:00|9253.6|9252.1|9254.2|9251.8|9254.3|9252.2|9250.3|9248.3|366
1649153400000|2022-04-05 10:10:00|9254.3|9251.9|9256.5|9254.1|9257.4|9255.4|9254.1|9251.8|468
1649153700000|2022-04-05 10:15:00|9256.6|9254.2|9257.5|9255.1|9258.2|9256.3|9255.3|9253.3|306
1649154000000|2022-04-05 10:20:00|9257.6|9255.2|9259.7|9258.2|9260.1|9258.3|9256.4|9254.9|354
1649154300000|2022-04-05 10:25:00|9259.6|9258.1|9259.4|9257.9|9260.7|9259|9258|9256.3|375
1649154600000|2022-04-05 10:30:00|9259.3|9257.8|9262.2|9260.7|9262.7|9260.7|9259.1|9257.2|322
1649154900000|2022-04-05 10:35:00|9262.1|9260.6|9261.5|9259.1|9264.2|9262|9260.5|9258.5|430
1649155200000|2022-04-05 10:40:00|9261.6|9259.2|9261.9|9259.5|9263.2|9261.2|9259.7|9257.7|438
1649155500000|2022-04-05 10:45:00|9261.5|9259.1|9259.7|9257.3|9261.7|9259.6|9258.8|9256.7|335
1649155800000|2022-04-05 10:50:00|9259.8|9257.4|9262|9259.6|9262.4|9260.4|9258.9|9256.9|340
1649156100000|2022-04-05 10:55:00|9261.9|9259.5|9260.1|9257.7|9261.9|9260|9258.7|9256.7|449
1649156400000|2022-04-05 11:00:00|9260.2|9257.8|9259.8|9258.3|9261.2|9259.5|9258.9|9256.8|362
1649156700000|2022-04-05 11:05:00|9259.7|9258.2|9259.6|9258.1|9260|9258.2|9258.8|9256.9|223
1649157000000|2022-04-05 11:10:00|9259.7|9258.2|9255.6|9253.2|9260.3|9258.4|9254|9251.9|343
1649157300000|2022-04-05 11:15:00|9255.7|9253.3|9253.7|9251.3|9256.3|9254.1|9252.6|9250.7|384
1649157600000|2022-04-05 11:20:00|9253.8|9251.4|9252.7|9250.3|9253.9|9251.8|9251.4|9249.1|402
1649157900000|2022-04-05 11:25:00|9252.8|9250.4|9251.7|9250.2|9252.8|9251|9250.8|9248.9|335
1649158200000|2022-04-05 11:30:00|9251.8|9250.3|9251.4|9249.9|9252.7|9250.8|9250.6|9248.8|300
1649158500000|2022-04-05 11:35:00|9251.5|9250|9255.1|9253.6|9255.7|9253.7|9251.2|9249.3|284
1649158800000|2022-04-05 11:40:00|9255.2|9253.7|9255.6|9254.1|9256.1|9254.2|9253.7|9251.7|374
1649159100000|2022-04-05 11:45:00|9255.5|9254|9258.4|9256|9258.7|9256.5|9255|9253.5|355
1649159400000|2022-04-05 11:50:00|9258.3|9255.9|9255.6|9253.2|9258.8|9257.1|9255.2|9253.2|417
1649159700000|2022-04-05 11:55:00|9255.1|9253.6|9253.1|9250.7|9257|9255|9252.5|9250.4|367
1649160000000|2022-04-05 12:00:00|9253|9250.6|9248.9|9247.4|9253|9251.3|9248.7|9247.2|438
1649160300000|2022-04-05 12:05:00|9248.8|9247.3|9248.4|9246|9251.1|9249.1|9247.3|9245.5|396
1649160600000|2022-04-05 12:10:00|9248.3|9245.9|9245.8|9243.4|9249|9247|9244.9|9243|388
1649160900000|2022-04-05 12:15:00|9246|9243.6|9249.4|9247|9249.4|9247.3|9245.6|9243.4|343
1649161200000|2022-04-05 12:20:00|9249.3|9246.9|9247.5|9246|9249.9|9247.5|9246.4|9244.5|400
1649161500000|2022-04-05 12:25:00|9247.3|9245.8|9250.2|9247.8|9250.4|9248.6|9247.2|9245.5|334
1649161800000|2022-04-05 12:30:00|9250.1|9247.7|9254|9251.6|9254.2|9252.2|9250|9247.6|337
1649162100000|2022-04-05 12:35:00|9254.1|9251.7|9256.7|9254.3|9258.2|9256.1|9253.3|9250.9|570
1649162400000|2022-04-05 12:40:00|9256.8|9254.4|9252.4|9250|9257.9|9255.8|9251.2|9249.2|615
1649162700000|2022-04-05 12:45:00|9252.3|9249.9|9248.9|9246.5|9253.4|9251.3|9248.5|9246.5|440
1649163000000|2022-04-05 12:50:00|9248.3|9246.8|9249.1|9247.6|9252|9249.9|9247.5|9245.6|415
1649163300000|2022-04-05 12:55:00|9249|9247.5|9248.2|9246.7|9250.6|9249.1|9248.2|9246.7|411
1649163600000|2022-04-05 13:00:00|9248.3|9246.8|9248.8|9247.3|9250.7|9248.8|9247.3|9245.8|422
1649163900000|2022-04-05 13:05:00|9248.7|9247.2|9249.3|9247.8|9249.9|9248.4|9247.8|9246|392
1649164200000|2022-04-05 13:10:00|9249.2|9247.7|9252.3|9249.9|9252.9|9251|9248.5|9246.8|399
1649164500000|2022-04-05 13:15:00|9251.9|9250.4|9252|9249.6|9253.2|9251.1|9251.3|9249.6|302
1649164800000|2022-04-05 13:20:00|9251.5|9250|9250.9|9249.4|9251.8|9250.3|9249|9247.3|383
1649165100000|2022-04-05 13:25:00|9250.8|9249.3|9249.4|9247.9|9251.3|9249.4|9249.2|9247.7|314
1649165400000|2022-04-05 13:30:00|9249.5|9248|9240.8|9239.3|9249.5|9248|9240.5|9239|729
1649165700000|2022-04-05 13:35:00|9240.7|9239.2|9244.1|9241.7|9245.3|9242.9|9238.3|9236.4|808
1649166000000|2022-04-05 13:40:00|9244.2|9241.8|9246|9243.6|9246.9|9244.5|9243.5|9241.5|582
1649166300000|2022-04-05 13:45:00|9245.8|9243.4|9243.1|9241.6|9245.8|9244.1|9242.7|9240.6|529
1649166600000|2022-04-05 13:50:00|9243|9241.5|9246|9244.5|9246.3|9244.8|9242.7|9241|496
1649166900000|2022-04-05 13:55:00|9246.1|9244.6|9246.1|9243.7|9246.9|9244.8|9243.4|9241.7|429
1649167200000|2022-04-05 14:00:00|9246|9243.6|9247|9244.6|9248.4|9246.4|9243.8|9242.2|726
1649167500000|2022-04-05 14:05:00|9247.1|9244.7|9253.1|9250.7|9254.9|9252.6|9246.6|9244.6|997
1649167800000|2022-04-05 14:10:00|9253.3|9250.9|9264.3|9261.9|9265.9|9263.5|9251.4|9249.3|991
1649168100000|2022-04-05 14:15:00|9264.4|9262|9270.6|9268.2|9272|9269.8|9262.3|9259.9|826
1649168400000|2022-04-05 14:20:00|9270.2|9267.8|9278.5|9276.1|9278.8|9276.6|9266.9|9264.5|1197
1649168700000|2022-04-05 14:25:00|9278.4|9276|9282.1|9279.7|9282.6|9280.2|9275.1|9272.9|874
1649169000000|2022-04-05 14:30:00|9282|9279.6|9289.4|9287|9289.8|9287.7|9280.9|9278.8|798
1649169300000|2022-04-05 14:35:00|9289.5|9287.1|9292.2|9289.8|9294.2|9292|9288.6|9286.6|962
1649169600000|2022-04-05 14:40:00|9292.3|9289.9|9292.1|9289.7|9295.4|9293.1|9290.3|9288|642
1649169900000|2022-04-05 14:45:00|9292.2|9289.8|9293.1|9290.7|9294.5|9292.1|9287.5|9285.6|768
1649170200000|2022-04-05 14:50:00|9293.3|9290.9|9284.5|9282.1|9293.5|9291.1|9282.2|9279.8|871
1649170500000|2022-04-05 14:55:00|9284.4|9282|9283.2|9281.7|9286.1|9284|9280.1|9278.2|749
1649170800000|2022-04-05 15:00:00|9283.3|9281.8|9283.3|9280.9|9285.2|9283.1|9280.4|9278.5|697
1649171100000|2022-04-05 15:05:00|9283.5|9281.1|9288.4|9286|9289|9286.6|9280.6|9278.8|574
1649171400000|2022-04-05 15:10:00|9288.3|9285.9|9288.7|9287.2|9291.8|9289.5|9286.7|9284.7|626
1649171700000|2022-04-05 15:15:00|9288.8|9287.3|9289.9|9288.4|9292|9289.9|9287.6|9286.1|515
1649172000000|2022-04-05 15:20:00|9289.8|9288.3|9285.7|9283.3|9290.7|9289|9283.8|9281.8|578
1649172300000|2022-04-05 15:25:00|9285.5|9283.1|9286.4|9284|9287|9284.8|9282.8|9280.6|588
1649172600000|2022-04-05 15:30:00|9286.3|9283.9|9284.6|9282.2|9286.9|9285|9282.5|9280.7|437
1649172900000|2022-04-05 15:35:00|9284.7|9282.3|9286.7|9284.3|9287.4|9285.2|9283.9|9281.9|357
1649173200000|2022-04-05 15:40:00|9286.8|9284.4|9286.5|9285|9289.6|9287.7|9285.8|9283.9|492
1649173500000|2022-04-05 15:45:00|9286.6|9285.1|9290.8|9289.3|9291.3|9289.4|9285.9|9284|439
1649173800000|2022-04-05 15:50:00|9290.7|9289.2|9291.5|9289.1|9291.8|9289.6|9288.1|9286.1|394
1649174100000|2022-04-05 15:55:00|9291.2|9288.8|9293.9|9291.5|9294.8|9292.7|9290.8|9288.6|373
1649174400000|2022-04-05 16:00:00|9293.2|9291.7|9295|9292.6|9296.7|9294.6|9292.2|9290.1|598
1649174700000|2022-04-05 16:05:00|9295.2|9292.8|9296.7|9294.3|9296.8|9294.6|9293.4|9291|525
1649175000000|2022-04-05 16:10:00|9296.6|9294.2|9294.5|9292.1|9296.8|9294.6|9293|9291|427
1649175300000|2022-04-05 16:15:00|9294.6|9292.2|9291.7|9289.3|9294.6|9292.2|9290.3|9287.9|415
1649175600000|2022-04-05 16:20:00|9291.6|9289.2|9292|9289.6|9293.3|9291|9291.2|9289.2|329
1649175900000|2022-04-05 16:25:00|9291.8|9289.4|9290.8|9288.4|9292.8|9290.6|9290.5|9288.3|321
1649176200000|2022-04-05 16:30:00|9290.9|9288.5|9292|9290.5|9292.9|9291.3|9290.5|9288.4|279
1649176500000|2022-04-05 16:35:00|9292.1|9290.6|9291.2|9289.7|9293.6|9292.1|9291|9289.5|282
1649176800000|2022-04-05 16:40:00|9291.1|9289.6|9294.5|9293|9295.4|9293.5|9290.4|9288.5|315
1649177100000|2022-04-05 16:45:00|9294.6|9293.1|9294.7|9292.3|9295.7|9293.9|9294.2|9292.2|264
1649177400000|2022-04-05 16:50:00|9294.8|9292.4|9295.4|9293.9|9297.9|9296|9294|9292|356
1649177700000|2022-04-05 16:55:00|9295.5|9294|9297.2|9295.7|9298.3|9296.6|9294.9|9293|325
1649178000000|2022-04-05 17:00:00|9297.1|9295.6|9297.2|9295.7|9299.7|9297.6|9296.4|9294.6|360
1649178300000|2022-04-05 17:05:00|9296.7|9295.2|9291.8|9290.3|9296.8|9295.3|9291.8|9290.2|355
1649178600000|2022-04-05 17:10:00|9291.7|9290.2|9291.4|9289.9|9293.9|9292.4|9291.3|9289.5|308
1649178900000|2022-04-05 17:15:00|9291.5|9290|9291.4|9289.9|9292.8|9291.3|9290.3|9288.3|297
1649179200000|2022-04-05 17:20:00|9291.6|9290.1|9290.5|9288.1|9292|9290.1|9289.5|9287.6|295
1649179500000|2022-04-05 17:25:00|9290.6|9288.2|9291.6|9290.1|9292.2|9290.7|9289.5|9288|306
1649179800000|2022-04-05 17:30:00|9291.7|9290.2|9292.2|9290.7|9293.9|9292.4|9291.5|9290|291
1649180100000|2022-04-05 17:35:00|9292.4|9290.9|9292.8|9291.3|9293.1|9291.6|9291.9|9290.4|271
1649180400000|2022-04-05 17:40:00|9292.9|9291.4|9292.3|9290.8|9293.3|9291.8|9291.1|9289.6|355
1649180700000|2022-04-05 17:45:00|9292.4|9290.9|9294.8|9293.3|9295|9293.5|9292.4|9290.9|339
1649181000000|2022-04-05 17:50:00|9294.7|9293.2|9294.1|9292.6|9294.9|9293.4|9293.2|9291.7|276
1649181300000|2022-04-05 17:55:00|9294.2|9292.7|9293.3|9291.8|9295.3|9293.8|9293.2|9291.2|297
1649181600000|2022-04-05 18:00:00|9293.2|9291.7|9290.5|9289|9294|9292.5|9289.5|9287.5|334
1649181900000|2022-04-05 18:05:00|9290.6|9289.1|9293.8|9292.3|9294.9|9292.8|9290.4|9288.9|254
1649182200000|2022-04-05 18:10:00|9293.9|9292.4|9293.1|9291.6|9295.1|9293.2|9292.8|9291.3|225
1649182500000|2022-04-05 18:15:00|9293|9291.5|9293.5|9292|9294.4|9292.7|9292.8|9291.3|249
1649182800000|2022-04-05 18:20:00|9293.4|9291.9|9293.6|9292.1|9294.9|9292.8|9293.1|9291.2|249
1649183100000|2022-04-05 18:25:00|9293.7|9292.2|9294.8|9293.3|9295.7|9294.2|9292.2|9290.7|339
1649183400000|2022-04-05 18:30:00|9294.7|9293.2|9294.7|9293.2|9295.4|9293.9|9293.4|9291.5|332
1649183700000|2022-04-05 18:35:00|9294.6|9293.1|9294.7|9292.3|9295.1|9293.6|9293.4|9291.9|242
1649184000000|2022-04-05 18:40:00|9294.8|9292.4|9296.7|9294.3|9297.3|9294.9|9294.4|9292.4|247
1649184300000|2022-04-05 18:45:00|9296.8|9294.4|9296.2|9294.7|9297.2|9295.4|9296.2|9294|219
1649184600000|2022-04-05 18:50:00|9296.6|9294.2|9295.1|9292.7|9296.6|9294.2|9294.4|9292|342
1649184900000|2022-04-05 18:55:00|9295|9292.6|9294.3|9291.9|9295.1|9292.8|9291.5|9289.5|387
1649185200000|2022-04-05 19:00:00|9293.8|9291.4|9294|9291.6|9294.3|9292.3|9292.1|9289.9|388
1649185500000|2022-04-05 19:05:00|9294.1|9291.7|9294.3|9291.9|9295.7|9293.4|9293.5|9291.6|335
1649185800000|2022-04-05 19:10:00|9294.2|9291.8|9297.8|9295.4|9298.2|9296|9293.1|9291.4|313
1649186100000|2022-04-05 19:15:00|9297.7|9295.3|9298.2|9295.8|9298.3|9296.2|9296.5|9294.3|276
1649186400000|2022-04-05 19:20:00|9298.1|9295.7|9297.6|9295.2|9298.8|9296.9|9297.5|9295.2|275
1649186700000|2022-04-05 19:25:00|9297.5|9295.1|9297.6|9295.2|9298.4|9296.5|9297.2|9294.8|270
1649187000000|2022-04-05 19:30:00|9297.7|9295.3|9297.5|9295.1|9299.4|9297.2|9297.3|9295.1|246
1649187300000|2022-04-05 19:35:00|9297.7|9295.3|9296.4|9294.9|9298|9295.8|9296.3|9294.4|203
1649187600000|2022-04-05 19:40:00|9296.5|9295|9296.5|9295|9297.1|9295.4|9295.3|9293.6|281
1649187900000|2022-04-05 19:45:00|9296.4|9294.9|9297.4|9295.9|9297.8|9296.1|9296.3|9294.5|286
1649188200000|2022-04-05 19:50:00|9297.3|9295.8|9296.8|9295.3|9298.4|9296.2|9296.8|9295|334
1649188500000|2022-04-05 19:55:00|9297.3|9294.9|9294.9|9292.5|9297.4|9295.2|9293.9|9291.9|349
1649188800000|2022-04-05 20:00:00|9295|9292.6|9295|9292.6|9295.1|9293.1|9293.1|9290.8|203
1649189100000|2022-04-05 20:05:00|9295.1|9292.7|9294.5|9293|9295.3|9293.3|9294.4|9292.5|90
1649189400000|2022-04-05 20:10:00|9294.6|9293.1|9296.7|9294.3|9296.7|9294.8|9294.5|9292.6|134
1649189700000|2022-04-05 20:15:00|9296.3|9293.9|9294.6|9293.1|9296.4|9294.5|9294|9291.9|171
1649190000000|2022-04-05 20:20:00|9294.5|9293|9295.6|9294.1|9296.1|9294.2|9293.5|9292|100
1649190300000|2022-04-05 20:25:00|9295.5|9294|9294.7|9292.3|9296.1|9294.2|9293.8|9291.8|108
1649190600000|2022-04-05 20:30:00|9294.6|9292.2|9295.3|9292.9|9295.3|9292.9|9293.8|9291.8|120
1649190900000|2022-04-05 20:35:00|9295.4|9293|9294.9|9293.4|9295.8|9293.8|9294.8|9292.6|97
1649191200000|2022-04-05 20:40:00|9295.3|9292.9|9296.3|9293.9|9296.4|9294|9294.8|9292.7|93
1649191500000|2022-04-05 20:45:00|9296.2|9293.8|9295.9|9293.5|9296.4|9294|9295.6|9293.2|126
1649191800000|2022-04-05 20:50:00|9296|9293.6|9295.9|9293.5|9296.8|9294.5|9295.7|9293.3|117
1649192100000|2022-04-05 20:55:00|9296.1|9293.6|9297.7|9292.7|9297.8|9293.6|9295.2|9291.9|283
1649192400000|2022-04-05 21:00:00|9297.8|9292.8|9297.4|9292.4|9297.9|9292.9|9297.3|9292.3|23
1649192700000|2022-04-05 21:05:00|9297.5|9292.5|9297.2|9292.2|9297.7|9292.8|9297|9292|35
1649193000000|2022-04-05 21:10:00|9297.5|9292.5|9296.5|9292.4|9298.2|9293.4|9296.5|9291.5|59
1649193300000|2022-04-05 21:15:00|9297.2|9292.2|9297.5|9292.5|9298.5|9293.5|9295.9|9290.9|72
1649193600000|2022-04-05 21:20:00|9297.3|9292.3|9297.4|9292.4|9298.3|9293.3|9296|9291|76
1649193900000|2022-04-05 21:25:00|9297.9|9292.9|9298.2|9293.2|9300.1|9295.1|9295.5|9290.5|113
1649194200000|2022-04-05 21:30:00|9297.2|9292.2|9296.2|9291.2|9297.6|9292.6|9292.6|9287.6|198
1649194500000|2022-04-05 21:35:00|9295.5|9290.5|9293.7|9288.7|9297.6|9292.6|9292.4|9287.4|195
1649194800000|2022-04-05 21:40:00|9294.3|9289.3|9293.9|9288.9|9297.8|9292.8|9292.5|9287.5|175
1649195100000|2022-04-05 21:45:00|9296.5|9291.5|9297.1|9292.1|9298|9293|9292.5|9287.5|176
1649195400000|2022-04-05 21:50:00|9296.9|9291.9|9295.9|9290.9|9298.5|9293.5|9293.6|9288.6|101
1649195700000|2022-04-05 21:55:00|9296.1|9291.1|9295.1|9290.1|9297.7|9292.7|9292.3|9287.3|159
1649196000000|2022-04-05 22:00:00|9295.9|9290.9|9296.4|9291.4|9298.8|9293.8|9295.2|9290.2|345
1649196300000|2022-04-05 22:05:00|9297.8|9292.8|9297.1|9292.1|9298.2|9293.2|9294.4|9289.4|471
1649196600000|2022-04-05 22:10:00|9297|9292|9298.6|9293.9|9299|9294.4|9295.9|9291.8|140
1649196900000|2022-04-05 22:15:00|9298|9293|9297.1|9294.5|9299.3|9294.8|9296.8|9292.7|283
1649197200000|2022-04-05 22:20:00|9297.2|9294.3|9297.8|9294.6|9298.6|9294.8|9296.7|9293.3|258
1649197500000|2022-04-05 22:25:00|9297.5|9294.7|9295.8|9293.4|9298.4|9295.1|9295.6|9292.5|183
1649197800000|2022-04-05 22:30:00|9295.7|9293.3|9297.3|9294.9|9299|9295.1|9295.5|9292.8|164
1649198100000|2022-04-05 22:35:00|9297.4|9295|9297|9294.3|9298.8|9295.2|9296.6|9293.7|149
1649198400000|2022-04-05 22:40:00|9297.1|9294.4|9296.2|9293.8|9297.8|9294.6|9296.1|9293.7|104
1649198700000|2022-04-05 22:45:00|9296.3|9293.9|9296.4|9294|9297.4|9294.4|9296.2|9293.6|112
1649199000000|2022-04-05 22:50:00|9296.6|9294.2|9296.4|9294|9297.4|9294.6|9295.8|9293.9|92
1649199300000|2022-04-05 22:55:00|9296.3|9293.9|9295|9292.6|9297|9294.6|9294.6|9292.1|103
1649199600000|2022-04-05 23:00:00|9294.9|9292.5|9296.5|9294.1|9296.7|9294.3|9294.9|9292.5|109
1649199900000|2022-04-05 23:05:00|9296.6|9294.2|9296.4|9294.9|9296.9|9295|9295.8|9293.4|98
1649200200000|2022-04-05 23:10:00|9296.3|9294.8|9296.5|9294.1|9296.8|9294.8|9295.6|9293.5|150
1649200500000|2022-04-05 23:15:00|9296.4|9294|9296.5|9294.1|9296.6|9294.6|9295.8|9293.5|94
1649200800000|2022-04-05 23:20:00|9296.3|9293.9|9297.9|9295.5|9297.9|9295.5|9296|9293.6|99
1649201100000|2022-04-05 23:25:00|9297.8|9295.4|9297.5|9295.1|9298.5|9296.4|9297.2|9294.8|83
1649201400000|2022-04-05 23:30:00|9297.4|9295|9296.1|9294.6|9297.7|9295.5|9296|9294|120
1649201700000|2022-04-05 23:35:00|9296.2|9294.7|9297.4|9295|9297.6|9295.6|9296.1|9294|144
1649202000000|2022-04-05 23:40:00|9297.3|9294.9|9297.4|9295|9298.2|9295.8|9296.4|9294|179
1649202300000|2022-04-05 23:45:00|9297.3|9294.9|9296.3|9294.8|9297.5|9295.1|9296.2|9294.1|129
1649202600000|2022-04-05 23:50:00|9296.2|9294.7|9297.7|9295.3|9298.7|9296.5|9296.2|9294.2|235
1649202900000|2022-04-05 23:55:00|9297.8|9295.4|9298|9295.6|9298.3|9296|9296.8|9294.9|209
1649203200000|2022-04-06 00:00:00|9298.1|9295.7|9297.9|9295.5|9299.6|9297.2|9296.8|9294.4|470
1649203500000|2022-04-06 00:05:00|9297.8|9295.4|9299.4|9297|9299.6|9297.2|9297.5|9295.1|386
1649203800000|2022-04-06 00:10:00|9299.3|9296.9|9299.1|9296.7|9299.7|9297.5|9298.5|9296.2|345
1649204100000|2022-04-06 00:15:00|9299.2|9296.8|9299.5|9297.1|9299.6|9297.6|9298.2|9295.8|302
1649204400000|2022-04-06 00:20:00|9299.4|9297|9301.1|9298.7|9301.3|9298.9|9299|9297|203
1649204700000|2022-04-06 00:25:00|9300.6|9299.1|9302.9|9300.5|9303.5|9301.4|9300.6|9298.7|288
1649205000000|2022-04-06 00:30:00|9302.8|9300.4|9304.8|9302.4|9305.5|9303.1|9301.9|9299.5|335
1649205300000|2022-04-06 00:35:00|9304.7|9302.3|9304.7|9302.3|9304.8|9302.5|9303.2|9301|220
1649205600000|2022-04-06 00:40:00|9304.8|9302.4|9307.2|9304.8|9307.3|9304.9|9304.3|9302.2|302
1649205900000|2022-04-06 00:45:00|9307.1|9304.7|9310.2|9308.7|9311.2|9309.1|9306.9|9304.6|393
1649206200000|2022-04-06 00:50:00|9310.3|9308.8|9310.4|9308.9|9311.1|9309.1|9308.3|9306.3|348
1649206500000|2022-04-06 00:55:00|9311.4|9309|9309.1|9307.6|9312.2|9309.8|9308.7|9306.3|300
1649206800000|2022-04-06 01:00:00|9309.2|9307.7|9311.1|9308.7|9311.4|9309.2|9308.8|9306.6|316
1649207100000|2022-04-06 01:05:00|9311|9308.6|9312.9|9310.5|9314.1|9311.7|9310.8|9308.4|410
1649207400000|2022-04-06 01:10:00|9312.8|9310.4|9310.5|9308.1|9313.7|9311.3|9310.1|9307.7|346
1649207700000|2022-04-06 01:15:00|9310.4|9308|9310.9|9309.4|9311.6|9309.5|9310.4|9308|228
1649208000000|2022-04-06 01:20:00|9310.8|9309.3|9314|9311.6|9314.7|9312.3|9310.8|9308.7|220
1649208300000|2022-04-06 01:25:00|9313.9|9311.5|9311.1|9308.7|9313.9|9312.1|9310.5|9308.5|271
1649208600000|2022-04-06 01:30:00|9311|9308.6|9309.5|9307.1|9311.2|9308.9|9308.3|9306|268
1649208900000|2022-04-06 01:35:00|9309.6|9307.2|9307.8|9305.4|9309.6|9307.6|9306.6|9304.2|253
1649209200000|2022-04-06 01:40:00|9307.7|9305.3|9306.9|9304.5|9308.4|9306.2|9305.8|9303.4|299
1649209500000|2022-04-06 01:45:00|9306.8|9304.4|9305.8|9303.4|9307.5|9305.6|9305.4|9303.4|299
1649209800000|2022-04-06 01:50:00|9305.4|9303.9|9307|9304.6|9308.6|9306.6|9304.5|9302.6|319
1649210100000|2022-04-06 01:55:00|9307.1|9304.7|9308.7|9306.3|9309.2|9306.9|9306.4|9304.6|336
1649210400000|2022-04-06 02:00:00|9308.6|9306.2|9310.2|9307.8|9310.5|9308.5|9307.9|9305.9|291
1649210700000|2022-04-06 02:05:00|9309.5|9308|9307.9|9306.4|9310.3|9308.3|9307.2|9305.2|277
1649211000000|2022-04-06 02:10:00|9308|9306.5|9307.9|9305.5|9308.7|9306.8|9306.9|9304.9|208
1649211300000|2022-04-06 02:15:00|9308|9305.6|9307.4|9305.9|9308.6|9306.6|9306.8|9304.9|272
1649211600000|2022-04-06 02:20:00|9307.3|9305.8|9307.5|9305.1|9308|9305.9|9306.1|9304.2|192
1649211900000|2022-04-06 02:25:00|9307.4|9305|9307.4|9305|9308.3|9306|9306.4|9304.5|211
1649212200000|2022-04-06 02:30:00|9307.3|9304.9|9308.2|9306.7|9308.7|9306.7|9306|9304.2|202
1649212500000|2022-04-06 02:35:00|9308.1|9306.6|9307.7|9305.3|9309.1|9307.1|9307.3|9305.2|148
1649212800000|2022-04-06 02:40:00|9307.6|9305.2|9300.9|9298.5|9308|9305.8|9298.7|9296.9|586
1649213100000|2022-04-06 02:45:00|9301|9298.6|9305.3|9302.9|9306.1|9303.7|9301|9298.6|588
1649213400000|2022-04-06 02:50:00|9305.6|9303.2|9306.2|9303.8|9306.9|9304.7|9304.1|9302.1|468
1649213700000|2022-04-06 02:55:00|9306.3|9303.9|9305.8|9304.3|9308.4|9306.3|9305.6|9303.6|257
1649214000000|2022-04-06 03:00:00|9305.9|9304.4|9304.6|9302.2|9308.1|9306.2|9304.1|9301.7|309
1649214300000|2022-04-06 03:05:00|9304.4|9302|9306|9303.6|9307.7|9305.8|9304|9301.6|323
1649214600000|2022-04-06 03:10:00|9306.1|9303.7|9309|9306.6|9309.7|9307.5|9305.4|9303|355
1649214900000|2022-04-06 03:15:00|9308.9|9306.5|9308.9|9306.5|9310.3|9307.9|9307.5|9305.5|264
1649215200000|2022-04-06 03:20:00|9309.1|9306.7|9308|9305.6|9309.7|9307.5|9307.8|9305.4|315
1649215500000|2022-04-06 03:25:00|9307.9|9305.5|9308|9305.6|9308.3|9306.1|9306.9|9305|175
1649215800000|2022-04-06 03:30:00|9308.1|9305.7|9308.3|9305.9|9308.8|9306.6|9307.3|9305.2|271
1649216100000|2022-04-06 03:35:00|9308.4|9306|9308.8|9306.4|9309.6|9307.8|9308.1|9305.9|276
1649216400000|2022-04-06 03:40:00|9308.9|9306.5|9308.8|9306.4|9309.1|9307.1|9307.8|9305.9|240
1649216700000|2022-04-06 03:45:00|9308.7|9306.3|9308.9|9306.5|9309.2|9307.2|9308|9305.8|223
1649217000000|2022-04-06 03:50:00|9308.8|9306.4|9307.7|9305.3|9308.9|9306.8|9305.8|9303.8|312
1649217300000|2022-04-06 03:55:00|9307.8|9305.4|9307.9|9305.5|9308|9306.1|9306.5|9304.5|196
1649217600000|2022-04-06 04:00:00|9307.8|9305.4|9309|9307.5|9309.4|9307.5|9307.2|9305.1|180
1649217900000|2022-04-06 04:05:00|9309.4|9307|9310.5|9308.1|9310.6|9308.6|9308.7|9306.3|180
1649218200000|2022-04-06 04:10:00|9310.6|9308.2|9311|9308.6|9311.6|9309.4|9310.5|9308.2|198
1649218500000|2022-04-06 04:15:00|9311.1|9308.7|9311.8|9309.4|9312|9309.6|9310|9308.1|203
1649218800000|2022-04-06 04:20:00|9311.7|9309.3|9312.5|9310.1|9312.8|9310.7|9311.4|9309.3|140
1649219100000|2022-04-06 04:25:00|9312.6|9310.2|9313.8|9311.4|9314.7|9312.7|9312.5|9310.1|234
1649219400000|2022-04-06 04:30:00|9313.9|9311.5|9314.5|9312.1|9314.9|9312.8|9313.9|9311.5|158
1649219700000|2022-04-06 04:35:00|9314.6|9312.2|9315.4|9313|9315.8|9313.7|9314.2|9312.2|140
1649220000000|2022-04-06 04:40:00|9315.3|9312.9|9314.8|9312.4|9316.7|9314.7|9313.8|9311.9|206
1649220300000|2022-04-06 04:45:00|9314.9|9312.5|9313.7|9311.3|9315|9312.9|9313.1|9311.2|164
1649220600000|2022-04-06 04:50:00|9313.8|9311.4|9313.9|9311.5|9315.7|9313.3|9313.3|9311.1|204
1649220900000|2022-04-06 04:55:00|9313.8|9311.4|9311.9|9309.5|9314.5|9312.1|9311.6|9309.4|264
1649221200000|2022-04-06 05:00:00|9312|9309.6|9311.4|9309|9312.6|9310.6|9311.1|9308.7|237
1649221500000|2022-04-06 05:05:00|9311.2|9308.8|9309.3|9306.9|9311.2|9308.8|9307.8|9305.4|286
1649221800000|2022-04-06 05:10:00|9309.4|9307|9309.8|9307.4|9309.9|9308|9308.5|9306.1|201
1649222100000|2022-04-06 05:15:00|9309.9|9307.5|9311.2|9308.8|9311.8|9309.4|9309.2|9306.8|275
1649222400000|2022-04-06 05:20:00|9311.3|9308.9|9311|9309.5|9312|9309.8|9310.7|9308.3|229
1649222700000|2022-04-06 05:25:00|9310.9|9309.4|9312|9309.6|9312.2|9310.2|9310.7|9308.6|162
1649223000000|2022-04-06 05:30:00|9312.1|9309.7|9310.4|9308|9312.1|9310.2|9309.7|9307.3|294
1649223300000|2022-04-06 05:35:00|9310.5|9308.1|9311.4|9309|9311.4|9309.1|9309.4|9307.3|280
1649223600000|2022-04-06 05:40:00|9311.5|9309.1|9311.8|9309.4|9312|9309.9|9310.7|9308.8|306
1649223900000|2022-04-06 05:45:00|9311.9|9309.5|9311.9|9310.4|9313.1|9310.9|9311.1|9309.3|215
1649224200000|2022-04-06 05:50:00|9312|9310.5|9313.5|9312|9314.3|9312.1|9311.6|9309.8|240
1649224500000|2022-04-06 05:55:00|9313.6|9312.1|9318.8|9316|9319|9316.7|9313.5|9312|459
1649224800000|2022-04-06 06:00:00|9318.5|9316.1|9319.7|9317.3|9320.1|9317.7|9316.9|9314.5|548
1649225100000|2022-04-06 06:05:00|9319.8|9317.4|9327.8|9325.4|9328.2|9325.8|9318.8|9316.8|535
1649225400000|2022-04-06 06:10:00|9327.9|9325.5|9329.2|9326.8|9329.9|9327.6|9326.2|9323.8|512
1649225700000|2022-04-06 06:15:00|9329.3|9326.9|9327.8|9325.4|9329.6|9327.2|9325.8|9323.9|434
1649226000000|2022-04-06 06:20:00|9327.9|9325.5|9328.2|9325.8|9329.6|9327.5|9326.5|9324.4|323
1649226300000|2022-04-06 06:25:00|9328.1|9325.7|9329|9326.6|9329.6|9327.5|9327.2|9324.8|323
1649226600000|2022-04-06 06:30:00|9328.9|9326.5|9327.2|9324.8|9329.4|9327.3|9325.6|9323.6|499
1649226900000|2022-04-06 06:35:00|9327.3|9324.9|9326.2|9323.8|9329.1|9327.2|9325.4|9323.5|518
1649227200000|2022-04-06 06:40:00|9326.3|9323.9|9326.2|9323.8|9327|9325|9325.4|9323.4|349
1649227500000|2022-04-06 06:45:00|9326.3|9323.9|9329.9|9327.5|9330.6|9328.7|9325.9|9323.9|467
1649227800000|2022-04-06 06:50:00|9329.8|9327.4|9332.3|9329.9|9332.4|9330.5|9328.7|9326.9|403
1649228100000|2022-04-06 06:55:00|9332.5|9330.1|9332.3|9330.8|9333.4|9331.4|9331.9|9329.9|352
1649228400000|2022-04-06 07:00:00|9332.2|9330.7|9333.3|9331.8|9334.2|9332.7|9330.1|9328.2|629
1649228700000|2022-04-06 07:05:00|9333.2|9331.7|9337|9335.5|9337.3|9335.5|9333.2|9331.7|527
1649229000000|2022-04-06 07:10:00|9336.9|9335.4|9340.5|9339|9341.5|9339.3|9336.1|9334.6|452
1649229300000|2022-04-06 07:15:00|9340.6|9339.1|9336.5|9334.1|9342.2|9340.2|9335.7|9333.7|601
1649229600000|2022-04-06 07:20:00|9336.6|9334.2|9341.8|9339.4|9341.9|9340.2|9332.2|9330.1|752
1649229900000|2022-04-06 07:25:00|9341.9|9339.5|9343.7|9341.3|9343.9|9341.8|9339.8|9337.5|587
1649230200000|2022-04-06 07:30:00|9343.8|9341.4|9346.6|9345.1|9347|9345.2|9342.4|9340.4|498
1649230500000|2022-04-06 07:35:00|9346.5|9345|9351.1|9348.7|9351.1|9349.2|9345.8|9343.9|522
1649230800000|2022-04-06 07:40:00|9351|9348.6|9344.8|9342.4|9351|9349.1|9343.5|9341.3|671
1649231100000|2022-04-06 07:45:00|9344.6|9342.2|9342.5|9340.1|9345.2|9343.1|9339.9|9337.9|487
1649231400000|2022-04-06 07:50:00|9342.4|9340|9342.5|9340.1|9344.4|9342.4|9340.5|9338.6|429
1649231700000|2022-04-06 07:55:00|9342.6|9340.2|9340.6|9338.2|9343.8|9342.3|9338.7|9336.7|504
1649232000000|2022-04-06 08:00:00|9340.5|9338.1|9339.7|9337.3|9341.4|9339.4|9338.2|9336.1|451
1649232300000|2022-04-06 08:05:00|9339.8|9337.4|9336.7|9334.3|9340|9338|9336.3|9334.1|444
1649232600000|2022-04-06 08:10:00|9336.8|9334.4|9339.8|9337.4|9340.2|9338.1|9336|9333.8|439
1649232900000|2022-04-06 08:15:00|9340|9337.6|9337.5|9335.1|9340.1|9338.1|9336.1|9334.2|522
1649233200000|2022-04-06 08:20:00|9337.6|9335.2|9336.3|9334.8|9338.1|9336.1|9335.8|9333.9|437
1649233500000|2022-04-06 08:25:00|9336.2|9334.7|9334|9331.6|9339.1|9337.2|9333.4|9331.5|590
1649233800000|2022-04-06 08:30:00|9334.1|9331.7|9337.4|9335|9340.9|9339|9332.4|9330|612
1649234100000|2022-04-06 08:35:00|9337.5|9335.1|9330.6|9328.2|9338.6|9336.5|9329.9|9328.1|533
1649234400000|2022-04-06 08:40:00|9330.2|9328.7|9327.3|9325.8|9334.6|9332.2|9325.3|9322.9|655
1649234700000|2022-04-06 08:45:00|9327.2|9325.7|9326.7|9325.2|9330.5|9328.8|9325.9|9323.8|602
1649235000000|2022-04-06 08:50:00|9326.8|9325.3|9328.8|9326.4|9329|9327.2|9325|9322.9|434
1649235300000|2022-04-06 08:55:00|9328.9|9326.5|9326|9323.6|9329.4|9327.5|9324.6|9322.4|493
1649235600000|2022-04-06 09:00:00|9325.8|9324.3|9328.5|9326.1|9330|9327.7|9325.5|9323.5|571
1649235900000|2022-04-06 09:05:00|9328.6|9326.2|9328.6|9326.2|9328.8|9326.9|9326.9|9324.9|472
1649236200000|2022-04-06 09:10:00|9328.5|9326.1|9326.1|9323.7|9328.6|9326.2|9324|9321.8|515
1649236500000|2022-04-06 09:15:00|9326.2|9323.8|9328.6|9326.2|9328.9|9326.8|9325.7|9323.6|449
1649236800000|2022-04-06 09:20:00|9328.7|9326.3|9328.2|9326.7|9328.9|9326.9|9326.5|9324.5|465
1649237100000|2022-04-06 09:25:00|9328.6|9326.2|9328.2|9326.7|9328.9|9326.9|9327|9324.6|391
1649237400000|2022-04-06 09:30:00|9328.3|9326.8|9330.4|9328.9|9331.3|9329.4|9327.8|9325.8|378
1649237700000|2022-04-06 09:35:00|9330.3|9328.8|9333.8|9331.4|9335.7|9333.3|9330|9328|500
1649238000000|2022-04-06 09:40:00|9333.9|9331.5|9333.6|9332.1|9334.5|9332.5|9331.7|9330.1|388
1649238300000|2022-04-06 09:45:00|9333.7|9332.2|9328.9|9327.4|9334|9332.5|9328.3|9326.8|373
1649238600000|2022-04-06 09:50:00|9329.1|9327.6|9332.5|9331|9332.7|9331.2|9329.1|9327.6|367
1649238900000|2022-04-06 09:55:00|9332.4|9330.9|9334|9332.5|9334.4|9332.5|9329.9|9328.4|404
1649239200000|2022-04-06 10:00:00|9333.9|9332.4|9336.4|9334.9|9338.5|9336.9|9333.9|9332|475
1649239500000|2022-04-06 10:05:00|9336.8|9335.3|9337.1|9334.7|9339.3|9337.4|9334.7|9332.7|391
1649239800000|2022-04-06 10:10:00|9337|9334.6|9335.3|9332.9|9337.4|9335.5|9334.8|9332.8|280
1649240100000|2022-04-06 10:15:00|9335.4|9333|9336.4|9334|9337.7|9336|9334.5|9332.8|424
1649240400000|2022-04-06 10:20:00|9336.3|9333.9|9338.8|9337.3|9338.8|9337.3|9335.3|9333.4|351
1649240700000|2022-04-06 10:25:00|9339.2|9336.8|9338.1|9336.6|9339.2|9337.1|9337|9335|323
1649241000000|2022-04-06 10:30:00|9338.2|9336.7|9337.5|9335.1|9339.1|9337.2|9337.3|9335|323
1649241300000|2022-04-06 10:35:00|9337.8|9335.4|9334.6|9333.1|9337.8|9335.7|9334.5|9332.5|361
1649241600000|2022-04-06 10:40:00|9334.7|9333.2|9336.7|9334.3|9337.8|9335.8|9334.5|9332.5|371
1649241900000|2022-04-06 10:45:00|9336.6|9334.2|9338.2|9335.8|9338.6|9336.2|9335.9|9333.9|284
1649242200000|2022-04-06 10:50:00|9338.3|9335.9|9336.9|9334.5|9339.1|9336.9|9336.1|9334.1|296
1649242500000|2022-04-06 10:55:00|9336.8|9334.4|9334.7|9333.2|9337.3|9335.8|9334.1|9332.5|359
1649242800000|2022-04-06 11:00:00|9334.6|9333.1|9334.3|9331.9|9334.8|9333.3|9330.1|9328.6|482
1649243100000|2022-04-06 11:05:00|9334.5|9332.1|9337.1|9335.6|9337.9|9335.9|9333.8|9332.1|476
1649243400000|2022-04-06 11:10:00|9337|9335.5|9337.4|9335|9338.5|9336.5|9334|9332.2|377
1649243700000|2022-04-06 11:15:00|9337.5|9335.1|9338|9336.5|9339.9|9337.6|9336.9|9334.5|419
1649244000000|2022-04-06 11:20:00|9338.1|9336.6|9335.8|9333.4|9338.6|9336.6|9335.1|9333.1|326
1649244300000|2022-04-06 11:25:00|9335.7|9333.3|9336.2|9334.7|9337.7|9335.6|9334.9|9332.8|270
1649244600000|2022-04-06 11:30:00|9336.3|9334.8|9334.6|9333.1|9336.7|9335.2|9334.2|9332.7|380
1649244900000|2022-04-06 11:35:00|9334.8|9333.3|9334|9331.6|9335.1|9333.3|9333.1|9330.9|373
1649245200000|2022-04-06 11:40:00|9334.1|9331.7|9333.7|9332.2|9336.2|9333.9|9333.6|9331.7|383
1649245500000|2022-04-06 11:45:00|9333.8|9332.3|9334.2|9332.7|9335.2|9333.7|9332.6|9330.5|353
1649245800000|2022-04-06 11:50:00|9334.1|9332.6|9334.5|9332.1|9335.6|9334.1|9333.8|9331.9|407
1649246100000|2022-04-06 11:55:00|9334.7|9332.3|9332.7|9331.2|9334.9|9332.9|9332.3|9330.7|360
1649246400000|2022-04-06 12:00:00|9332.8|9331.3|9329|9327.5|9332.8|9331.3|9328.7|9327.2|464
1649246700000|2022-04-06 12:05:00|9329.1|9327.6|9326.7|9324.3|9329.4|9327.6|9325.7|9323.6|461
1649247000000|2022-04-06 12:10:00|9326.6|9324.2|9328.1|9325.7|9328.4|9326.5|9324.3|9321.9|348
1649247300000|2022-04-06 12:15:00|9327.9|9325.5|9324.9|9322.5|9328|9325.7|9323|9321.1|398
1649247600000|2022-04-06 12:20:00|9325.3|9322.9|9323.2|9321.7|9325.5|9323.4|9322.9|9321.2|369
1649247900000|2022-04-06 12:25:00|9323.3|9321.8|9327.1|9324.7|9327.7|9325.6|9323.3|9321.8|504
1649248200000|2022-04-06 12:30:00|9326.7|9325.2|9326|9323.6|9328.6|9326.6|9325.9|9323.6|466
1649248500000|2022-04-06 12:35:00|9326.1|9323.7|9323.8|9321.4|9327.7|9325.4|9323.8|9321.4|427
1649248800000|2022-04-06 12:40:00|9324|9321.5|9326.1|9323.7|9326.5|9324.1|9323|9320.9|406
1649249100000|2022-04-06 12:45:00|9326|9323.6|9326.4|9324.9|9329.8|9327.4|9326|9323.6|470
1649249400000|2022-04-06 12:50:00|9326.8|9324.4|9328.6|9326.2|9329.5|9327.1|9326.8|9324.4|440
1649249700000|2022-04-06 12:55:00|9328.5|9326.1|9331.5|9329.1|9331.9|9329.9|9325.6|9323.2|529
1649250000000|2022-04-06 13:00:00|9331.4|9329|9333|9330.6|9333.9|9331.9|9329|9326.6|508
1649250300000|2022-04-06 13:05:00|9333.1|9330.7|9332|9329.6|9334.9|9332.9|9330.8|9328.6|470
1649250600000|2022-04-06 13:10:00|9331.5|9330|9332.7|9330.3|9332.8|9330.4|9330|9328|444
1649250900000|2022-04-06 13:15:00|9332.6|9330.2|9330|9327.6|9333.2|9330.8|9328.9|9326.9|450
1649251200000|2022-04-06 13:20:00|9330.1|9327.7|9329.4|9327|9330.7|9328.3|9328|9325.9|416
1649251500000|2022-04-06 13:25:00|9329.5|9327.1|9331.3|9328.9|9332.4|9330.1|9328.1|9326.1|469
1649251800000|2022-04-06 13:30:00|9331|9329.5|9331|9329.5|9332.7|9330.5|9329.7|9327.7|539
1649252100000|2022-04-06 13:35:00|9331.3|9329.8|9334.3|9332.8|9335.8|9333.7|9329|9327|600
1649252400000|2022-04-06 13:40:00|9334.4|9332.9|9336.1|9333.7|9338.5|9336.6|9334.4|9332.8|569
1649252700000|2022-04-06 13:45:00|9336.2|9333.8|9333.8|9331.4|9338.3|9336.8|9333.2|9331.2|551
1649253000000|2022-04-06 13:50:00|9334|9331.6|9332.7|9331.2|9334.6|9332.7|9330.1|9328.2|535
1649253300000|2022-04-06 13:55:00|9332.6|9331.1|9331.7|9330.2|9333.4|9331.1|9329.5|9327.4|441
1649253600000|2022-04-06 14:00:00|9331.8|9330.3|9332.2|9329.8|9335|9333|9329.6|9327.9|625
1649253900000|2022-04-06 14:05:00|9331.7|9330.2|9331.4|9329.9|9332.9|9331|9330.1|9328.1|541
1649254200000|2022-04-06 14:10:00|9331.5|9330|9337.5|9335.1|9337.5|9335.3|9330.6|9328.6|448
1649254500000|2022-04-06 14:15:00|9337.4|9335|9339.3|9336.9|9339.4|9337.2|9335.8|9333.8|521
1649254800000|2022-04-06 14:20:00|9338.9|9337.4|9337.6|9336.1|9340.5|9338.8|9336.8|9335|565
1649255100000|2022-04-06 14:25:00|9337.5|9336|9333|9330.6|9337.6|9336.1|9332.4|9330.6|513
1649255400000|2022-04-06 14:30:00|9332.4|9330.9|9331.9|9329.5|9335.6|9333.2|9331.2|9328.8|595
1649255700000|2022-04-06 14:35:00|9331.6|9329.2|9337.6|9335.2|9338.9|9337|9330.6|9328.4|692
1649256000000|2022-04-06 14:40:00|9337.7|9335.3|9336.4|9334.9|9337.8|9335.9|9333.3|9331.3|622
1649256300000|2022-04-06 14:45:00|9336.3|9334.8|9332|9329.6|9336.8|9335|9331.5|9329.4|633
1649256600000|2022-04-06 14:50:00|9331.9|9329.5|9325.9|9323.5|9332.1|9329.7|9325.8|9323.4|701
1649256900000|2022-04-06 14:55:00|9325.6|9323.2|9327.7|9326.2|9329|9326.8|9324.4|9322|827
1649257200000|2022-04-06 15:00:00|9327.8|9326.3|9325.7|9324.2|9328.9|9327.2|9323.6|9321.6|718
1649257500000|2022-04-06 15:05:00|9325.5|9324|9331.8|9329.4|9332|9330.1|9324.6|9322.6|581
1649257800000|2022-04-06 15:10:00|9330.6|9329.1|9330.2|9327.8|9331.5|9329.6|9329.1|9327.1|383
1649258100000|2022-04-06 15:15:00|9330.3|9328.7|9331.1|9328.7|9331.3|9329.3|9328|9326|406
1649258400000|2022-04-06 15:20:00|9331|9328.6|9330.4|9328|9332.1|9330.3|9329.8|9327.6|334
1649258700000|2022-04-06 15:25:00|9330.3|9327.9|9330.4|9328.9|9332|9330|9329.9|9327.9|383
1649259000000|2022-04-06 15:30:00|9330.5|9329|9330.2|9328.7|9332.9|9331.1|9329.8|9327.9|449
1649259300000|2022-04-06 15:35:00|9330.3|9328.8|9329.6|9327.2|9330.7|9328.9|9328.6|9327|461
1649259600000|2022-04-06 15:40:00|9329.7|9327.3|9322.4|9320|9330.2|9327.8|9320.9|9318.7|524
1649259900000|2022-04-06 15:45:00|9322.2|9319.8|9323.7|9321.3|9324.9|9322.5|9320.1|9318.1|432
1649260200000|2022-04-06 15:50:00|9323.8|9321.4|9326.1|9324.6|9326.4|9324.7|9322.4|9320.6|378
1649260500000|2022-04-06 15:55:00|9325.9|9324.4|9327.6|9326.1|9329.4|9327.9|9324|9322.5|398
1649260800000|2022-04-06 16:00:00|9327.5|9326|9326.2|9324.7|9327.6|9326|9325.2|9323.7|418
1649261100000|2022-04-06 16:05:00|9326.1|9324.6|9329.2|9327.7|9330|9328.1|9326.1|9324.6|374
1649261400000|2022-04-06 16:10:00|9329.3|9327.8|9330.1|9327.7|9331.3|9329.8|9328.1|9326.2|376
1649261700000|2022-04-06 16:15:00|9329.7|9328.2|9331.1|9329.6|9331.9|9330.4|9329.7|9328.1|376
1649262000000|2022-04-06 16:20:00|9331.2|9329.7|9330.7|9329.2|9332.8|9331.1|9330.6|9329.1|386
1649262300000|2022-04-06 16:25:00|9330.6|9329.1|9331.6|9329.2|9331.8|9330|9329.1|9327.6|381
1649262600000|2022-04-06 16:30:00|9331.7|9329.3|9332.4|9330.9|9332.9|9331|9330.3|9328.4|279
1649262900000|2022-04-06 16:35:00|9332.5|9331|9332|9329.6|9332.9|9331.1|9330.8|9328.9|355
1649263200000|2022-04-06 16:40:00|9331.9|9329.5|9331.6|9330.1|9332.6|9330.8|9329.2|9327.7|332
1649263500000|2022-04-06 16:45:00|9331.7|9330.2|9331.6|9330.1|9332.2|9330.6|9330.1|9328.1|325
1649263800000|2022-04-06 16:50:00|9331.5|9330|9329.7|9328.2|9332.1|9330.6|9328.8|9327.1|336
1649264100000|2022-04-06 16:55:00|9329.6|9328.1|9327.7|9325.3|9330.8|9328.8|9325.6|9323.6|437
1649264400000|2022-04-06 17:00:00|9327.6|9325.2|9326.3|9324.8|9328.5|9326.5|9325.6|9323.7|353
1649264700000|2022-04-06 17:05:00|9326.2|9324.7|9325.1|9323.6|9326.8|9325|9324.6|9322.7|335
1649265000000|2022-04-06 17:10:00|9325|9323.5|9327.1|9325.6|9327.4|9325.9|9324.5|9322.7|275
1649265300000|2022-04-06 17:15:00|9326.9|9325.4|9327.1|9325.6|9327.8|9326.3|9326|9324.5|286
1649265600000|2022-04-06 17:20:00|9327.2|9325.7|9327.3|9324.9|9328.1|9326.1|9326|9324.4|310
1649265900000|2022-04-06 17:25:00|9327.2|9324.8|9328.1|9326.6|9328.8|9327.3|9326.3|9324.7|262
1649266200000|2022-04-06 17:30:00|9328|9326.5|9326.2|9324.7|9328.1|9326.6|9325.2|9323.5|370
1649266500000|2022-04-06 17:35:00|9326.1|9324.6|9327.4|9325.9|9328|9326.4|9325.4|9323.7|320
1649266800000|2022-04-06 17:40:00|9327.2|9325.7|9324.8|9323.3|9327.3|9325.8|9324.6|9322.6|346
1649267100000|2022-04-06 17:45:00|9324.7|9323.2|9325.7|9324.2|9326.5|9325|9324.6|9322.8|333
1649267400000|2022-04-06 17:50:00|9325.8|9324.3|9324.9|9323.4|9326.4|9324.9|9324.5|9322.8|275
1649267700000|2022-04-06 17:55:00|9325.1|9323.6|9328.7|9325.5|9329.5|9326.1|9324.8|9323.3|507
1649268000000|2022-04-06 18:00:00|9329.4|9325.4|9322.1|9319.7|9331.2|9328.8|9305.8|9303.4|1713
1649268300000|2022-04-06 18:05:00|9321.5|9319.1|9336.9|9334.5|9338.3|9335.8|9319.9|9317.5|1592
1649268600000|2022-04-06 18:10:00|9337|9334.6|9336.4|9334|9341.2|9338.8|9334.6|9332.2|1224
1649268900000|2022-04-06 18:15:00|9337.2|9334.9|9343.3|9340.9|9345.7|9343.3|9336.8|9334.4|1086
1649269200000|2022-04-06 18:20:00|9343.1|9340.7|9342.6|9340.2|9343.4|9341|9336.8|9334.4|1009
1649269500000|2022-04-06 18:25:00|9342.5|9340.1|9342.2|9339.8|9344.7|9342.3|9339.1|9336.7|1076
1649269800000|2022-04-06 18:30:00|9342.1|9339.7|9333.6|9331.2|9343.6|9341.2|9329.5|9327.1|1118
1649270100000|2022-04-06 18:35:00|9333.5|9331.1|9341.1|9338.7|9342.6|9340.3|9333.5|9331.1|1274
1649270400000|2022-04-06 18:40:00|9341.3|9338.9|9340.8|9338.4|9343.5|9341.2|9339|9336.8|1025
1649270700000|2022-04-06 18:45:00|9340.9|9338.5|9337.7|9335.3|9340.9|9338.5|9334.9|9332.5|1061
1649271000000|2022-04-06 18:50:00|9337.4|9335|9334.3|9331.9|9339.6|9337.9|9334.1|9331.7|868
1649271300000|2022-04-06 18:55:00|9334.1|9331.7|9331.2|9328.8|9334.9|9332.5|9329.2|9326.8|964
1649271600000|2022-04-06 19:00:00|9331.4|9329|9329.7|9327.3|9331.9|9329.9|9327.1|9324.7|817
1649271900000|2022-04-06 19:05:00|9329.8|9327.4|9331.9|9329.5|9332.8|9330.8|9329.6|9327.3|637
1649272200000|2022-04-06 19:10:00|9331.4|9329|9331.2|9328.8|9332.6|9330.2|9329.3|9327.3|562
1649272500000|2022-04-06 19:15:00|9331.1|9328.7|9332.2|9329.8|9332.7|9330.3|9330.2|9328.2|516
1649272800000|2022-04-06 19:20:00|9332.1|9329.7|9330|9327.6|9333|9330.6|9329.2|9326.8|472
1649273100000|2022-04-06 19:25:00|9330.1|9327.7|9331.9|9330.4|9332.4|9330.4|9329.6|9327.2|410
1649273400000|2022-04-06 19:30:00|9331.8|9330.3|9331.1|9329.6|9332.7|9330.8|9329.3|9327.1|458
1649273700000|2022-04-06 19:35:00|9330.9|9329.4|9332.7|9330.3|9334.8|9332.5|9330.7|9328.8|480
1649274000000|2022-04-06 19:40:00|9332.6|9330.2|9330.5|9328.1|9333.5|9331.5|9330|9327.8|446
1649274300000|2022-04-06 19:45:00|9330.6|9328.2|9329.9|9327.5|9331.3|9329.3|9328.2|9326.2|422
1649274600000|2022-04-06 19:50:00|9329.6|9327.2|9329.1|9327.6|9330.4|9328.6|9328.1|9326|421
1649274900000|2022-04-06 19:55:00|9329|9327.5|9329|9327.5|9330.2|9328.2|9327.6|9325.7|488
1649275200000|2022-04-06 20:00:00|9329.2|9327.7|9331.9|9329.5|9332.1|9329.7|9329.2|9327.3|267
1649275500000|2022-04-06 20:05:00|9331.3|9328.9|9330.9|9329.4|9331.5|9329.6|9330|9328|137
1649275800000|2022-04-06 20:10:00|9331|9329.5|9331.9|9329.5|9332.2|9330.1|9330.7|9328.7|183
1649276100000|2022-04-06 20:15:00|9331.8|9329.4|9330.4|9328.9|9331.9|9330.1|9330|9328|149
1649276400000|2022-04-06 20:20:00|9330.3|9328.8|9331.2|9328.8|9331.8|9329.6|9330.1|9328.4|164
1649276700000|2022-04-06 20:25:00|9331.3|9328.9|9329.7|9327.3|9331.5|9329.5|9328.2|9326.3|203
1649277000000|2022-04-06 20:30:00|9329.8|9327.4|9330.2|9328.7|9330.7|9328.8|9329.4|9327.3|87
1649277300000|2022-04-06 20:35:00|9330.1|9328.6|9331|9329.5|9331.4|9329.5|9329.9|9328|78
1649277600000|2022-04-06 20:40:00|9330.9|9329.4|9331.6|9329.2|9332.2|9330.2|9330.3|9328.2|91
1649277900000|2022-04-06 20:45:00|9331.5|9329.1|9332.4|9330|9332.8|9330.5|9331.5|9329.1|106
1649278200000|2022-04-06 20:50:00|9332.5|9330.1|9332.6|9330.2|9333|9330.6|9331.2|9328.8|106
1649278500000|2022-04-06 20:55:00|9332.5|9329.7|9333.9|9329.8|9335.9|9332.6|9332.4|9329.4|254
1649278800000|2022-04-06 21:00:00|9333.1|9329.7|9333.9|9328.9|9334.1|9330|9333.1|9328.9|35
1649279100000|2022-04-06 21:05:00|9333.8|9328.8|9333.8|9328.8|9334|9329|9333.8|9328.8|15
1649279400000|2022-04-06 21:10:00|9333.9|9328.9|9333.8|9328.8|9334.2|9329.2|9333.5|9328.5|56
1649279700000|2022-04-06 21:15:00|9333.6|9328.6|9328.4|9323.4|9333.6|9328.6|9322.2|9317.2|174
1649280000000|2022-04-06 21:20:00|9328.3|9323.3|9329|9324|9330.1|9325.1|9327.2|9322.2|129
1649280300000|2022-04-06 21:25:00|9329.1|9324.1|9328.8|9323.8|9330.4|9325.4|9328.5|9323.5|69
1649280600000|2022-04-06 21:30:00|9329|9324|9328.9|9323.9|9336.3|9331.3|9324.4|9319.4|194
1649280900000|2022-04-06 21:35:00|9329.8|9324.8|9329|9324|9334|9329|9324.4|9319.4|207
1649281200000|2022-04-06 21:40:00|9326.7|9321.7|9326.9|9321.9|9330.8|9325.8|9324.5|9319.5|255
1649281500000|2022-04-06 21:45:00|9326|9321|9332.4|9327.4|9335.7|9330.7|9325.4|9320.4|302
1649281800000|2022-04-06 21:50:00|9333.5|9328.5|9333.2|9328.2|9335.8|9330.8|9327.7|9322.7|213
1649282100000|2022-04-06 21:55:00|9333.3|9328.3|9331.5|9326.5|9337.5|9332.5|9320.2|9315.2|398
1649282400000|2022-04-06 22:00:00|9331.1|9326.1|9334.1|9329.1|9335.3|9330.3|9331.1|9326.1|395
1649282700000|2022-04-06 22:05:00|9333.9|9328.9|9333.1|9329.2|9334.2|9329.8|9331.6|9327.2|194
1649283000000|2022-04-06 22:10:00|9332.1|9329.3|9332.5|9330.1|9333.5|9330.5|9331.8|9329|219
1649283300000|2022-04-06 22:15:00|9333.2|9329.9|9334.3|9331.4|9335|9331.9|9332.1|9329.6|216
1649283600000|2022-04-06 22:20:00|9334.4|9331.6|9334.7|9332.3|9335|9332.4|9333.6|9330.7|195
1649283900000|2022-04-06 22:25:00|9335.4|9332|9334.3|9331.9|9336.3|9333.4|9334.3|9331.1|181
1649284200000|2022-04-06 22:30:00|9334.5|9332.1|9333.4|9331|9335.3|9332.4|9332.9|9330.3|171
1649284500000|2022-04-06 22:35:00|9333.1|9330.7|9333.3|9330.9|9334.4|9331.4|9332.8|9330.4|122
1649284800000|2022-04-06 22:40:00|9333.2|9330.8|9333.4|9331|9334|9331.7|9333|9330.5|80
1649285100000|2022-04-06 22:45:00|9333.5|9331.6|9333.6|9331.2|9334.6|9332|9333.4|9329.6|103
1649285400000|2022-04-06 22:50:00|9333.5|9331.1|9333.5|9331.1|9334|9331.4|9333.3|9330.4|66
1649285700000|2022-04-06 22:55:00|9333.6|9331.2|9334.8|9332.4|9334.9|9332.4|9333.3|9330.8|82
1649286000000|2022-04-06 23:00:00|9334.3|9331.9|9335.1|9332.7|9335.6|9333.2|9333.9|9331.9|90
1649286300000|2022-04-06 23:05:00|9335.2|9332.8|9335.7|9333.3|9335.7|9333.3|9334.6|9332.5|64
1649286600000|2022-04-06 23:10:00|9335.6|9333.2|9335.1|9332.7|9335.7|9333.7|9333.9|9331.5|125
1649286900000|2022-04-06 23:15:00|9335|9332.6|9335|9332.6|9335.7|9333.4|9334.5|9332.3|114
1649287200000|2022-04-06 23:20:00|9335.1|9332.7|9334.8|9332.4|9335.2|9333.1|9334.3|9332.1|111
1649287500000|2022-04-06 23:25:00|9335|9332.6|9334.6|9332.2|9335.2|9333.3|9334.2|9331.8|77
1649287800000|2022-04-06 23:30:00|9334.5|9332.1|9334.9|9332.5|9335|9333.1|9333.9|9331.6|130
1649288100000|2022-04-06 23:35:00|9335|9332.6|9334.9|9332.5|9335.3|9333.2|9334.1|9331.8|164
1649288400000|2022-04-06 23:40:00|9334.6|9332.2|9334.7|9332.3|9335.5|9333.5|9334|9332|137
1649288700000|2022-04-06 23:45:00|9334.6|9332.2|9334.6|9332.2|9334.6|9332.6|9332.7|9330.4|200
1649289000000|2022-04-06 23:50:00|9334.5|9332.1|9332.6|9331.1|9334.6|9332.7|9332.5|9330.3|204
1649289300000|2022-04-06 23:55:00|9332.5|9331|9332.1|9329.7|9333.1|9331.1|9331.1|9328.8|194
1649289600000|2022-04-07 00:00:00|9332|9329.6|9330.5|9328.1|9332|9329.8|9330|9327.6|246
1649289900000|2022-04-07 00:05:00|9330.6|9328.2|9327.6|9325.2|9330.6|9328.4|9327.3|9324.9|364
1649290200000|2022-04-07 00:10:00|9327.5|9325.1|9322.7|9320.3|9327.5|9325.1|9321.9|9319.9|403
1649290500000|2022-04-07 00:15:00|9322.8|9320.4|9325.8|9323.4|9325.8|9323.4|9322|9319.9|266
1649290800000|2022-04-07 00:20:00|9325.7|9323.3|9323.2|9320.8|9325.8|9323.4|9322.4|9320|358
1649291100000|2022-04-07 00:25:00|9323.1|9320.7|9321.9|9319.5|9324.2|9321.8|9321.3|9318.9|336
1649291400000|2022-04-07 00:30:00|9321.8|9319.4|9320.6|9318.2|9323.4|9321|9318.9|9316.5|392
1649291700000|2022-04-07 00:35:00|9320.7|9318.3|9320.2|9317.8|9320.8|9318.7|9318.8|9316.6|347
1649292000000|2022-04-07 00:40:00|9320.3|9317.9|9321.6|9319.2|9323.1|9321.3|9319.7|9317.3|337
1649292300000|2022-04-07 00:45:00|9321.7|9319.3|9324.1|9321.7|9325.1|9323.2|9321|9319.1|263
1649292600000|2022-04-07 00:50:00|9324.2|9321.8|9321.9|9319.5|9326.1|9324.3|9321.6|9319.4|403
1649292900000|2022-04-07 00:55:00|9321.8|9319.4|9323.3|9320.9|9324.7|9322.8|9321.8|9319.4|383
1649293200000|2022-04-07 01:00:00|9323.4|9321|9323.3|9321.8|9325.1|9323.3|9322|9320|345
1649293500000|2022-04-07 01:05:00|9323.4|9321.9|9323.5|9321.1|9324.3|9322.3|9322|9320.1|223
1649293800000|2022-04-07 01:10:00|9323.6|9321.2|9326|9323.6|9326.9|9324.9|9323.3|9321.2|290
1649294100000|2022-04-07 01:15:00|9325.8|9323.4|9327.9|9325.5|9328.2|9326.1|9325.5|9323.3|353
1649294400000|2022-04-07 01:20:00|9328|9325.6|9328.1|9326.6|9329|9326.7|9327.1|9325|228
1649294700000|2022-04-07 01:25:00|9328|9326.5|9327.3|9325.8|9328.5|9326.6|9326.4|9324.2|264
1649295000000|2022-04-07 01:30:00|9327.4|9325.9|9325.4|9323.9|9328|9325.9|9325.4|9323.2|389
1649295300000|2022-04-07 01:35:00|9325.6|9324.1|9324.6|9322.2|9327|9324.9|9324.5|9322.1|298
1649295600000|2022-04-07 01:40:00|9324.5|9322.1|9320.2|9317.8|9324.5|9322.1|9319.1|9317.3|427
1649295900000|2022-04-07 01:45:00|9320.3|9317.9|9322.6|9320.2|9322.6|9320.6|9319.3|9317.5|305
1649296200000|2022-04-07 01:50:00|9322.1|9320.6|9322.9|9321.4|9324.2|9322.1|9321.2|9319.5|253
1649296500000|2022-04-07 01:55:00|9322.8|9321.3|9322.5|9320.1|9324|9322.3|9321.8|9319.9|268
1649296800000|2022-04-07 02:00:00|9322.7|9320.3|9322.9|9320.5|9323.4|9321.4|9321.4|9319.4|237
1649297100000|2022-04-07 02:05:00|9323|9320.6|9324.3|9321.9|9324.8|9322.8|9322.2|9320.3|232
1649297400000|2022-04-07 02:10:00|9323.9|9322.4|9325.3|9322.9|9326.4|9324|9323.7|9321.8|227
1649297700000|2022-04-07 02:15:00|9325.4|9323|9324.7|9322.3|9325.8|9323.4|9323.5|9321.6|199
1649298000000|2022-04-07 02:20:00|9324.8|9322.4|9328.4|9326.9|9329.2|9327|9324.3|9322.2|199
1649298300000|2022-04-07 02:25:00|9328.7|9327.2|9328.2|9326.7|9329.4|9327.3|9327.9|9326|128
1649298600000|2022-04-07 02:30:00|9328.4|9326.9|9329.3|9326.9|9330.7|9328.7|9328.2|9326.2|209
1649298900000|2022-04-07 02:35:00|9328.8|9327.3|9327.2|9325.7|9330.4|9328.4|9327.1|9325.3|238
1649299200000|2022-04-07 02:40:00|9327.6|9326.1|9327.7|9325.3|9328.5|9326.5|9327.2|9325.2|139
1649299500000|2022-04-07 02:45:00|9327.8|9325.4|9328.1|9325.7|9328.6|9326.8|9326.8|9324.7|150
1649299800000|2022-04-07 02:50:00|9328|9325.6|9326.2|9323.8|9328.2|9326|9325.5|9323.4|186
1649300100000|2022-04-07 02:55:00|9326.3|9323.9|9325|9322.6|9326.5|9324.4|9324.8|9322.5|230
1649300400000|2022-04-07 03:00:00|9325.1|9322.7|9324.3|9322.8|9326|9323.6|9324.2|9322.1|190
1649300700000|2022-04-07 03:05:00|9324.2|9322.7|9325.2|9323.7|9326|9324.1|9324.2|9322.2|195
1649301000000|2022-04-07 03:10:00|9325.3|9323.8|9325.9|9323.5|9326.8|9324.7|9324.8|9323.3|208
1649301300000|2022-04-07 03:15:00|9325.8|9323.4|9323.6|9322.1|9325.8|9324|9323.1|9321.6|168
1649301600000|2022-04-07 03:20:00|9323.5|9322|9322.8|9320.4|9323.6|9322|9322|9320.2|162
1649301900000|2022-04-07 03:25:00|9322.7|9320.3|9326.5|9325|9327.1|9325|9322.3|9320.3|176
1649302200000|2022-04-07 03:30:00|9326.7|9325.2|9327.5|9325.1|9327.8|9325.8|9326.6|9324.6|134
1649302500000|2022-04-07 03:35:00|9327.4|9325|9329.3|9326.9|9329.5|9327.4|9326.5|9324.2|141
1649302800000|2022-04-07 03:40:00|9329.4|9327|9328.4|9326|9330.4|9328|9327.4|9325.7|138
1649303100000|2022-04-07 03:45:00|9328|9326.5|9327.4|9325|9328.2|9326.6|9326.3|9324.2|91
1649303400000|2022-04-07 03:50:00|9327.5|9325.1|9326.6|9325.1|9327.6|9325.2|9325.3|9323.8|152
1649303700000|2022-04-07 03:55:00|9326.5|9325|9327.4|9325|9328|9326|9326.4|9324.5|163
1649304000000|2022-04-07 04:00:00|9327.3|9324.9|9328.3|9326.8|9329.4|9327.2|9326.5|9324.6|143
1649304300000|2022-04-07 04:05:00|9328.7|9327.2|9328.6|9326.2|9329.8|9327.8|9328|9325.9|138
1649304600000|2022-04-07 04:10:00|9328.7|9326.3|9328.9|9327.4|9329.6|9327.5|9328.3|9326|210
1649304900000|2022-04-07 04:15:00|9328.8|9327.3|9328.1|9325.7|9329.5|9327.4|9327.8|9325.5|219
1649305200000|2022-04-07 04:20:00|9328.2|9325.8|9329.9|9328.4|9330.5|9328.7|9328.2|9325.8|186
1649305500000|2022-04-07 04:25:00|9330|9328.5|9330|9328.5|9330.6|9328.7|9329.5|9327.4|155
1649305800000|2022-04-07 04:30:00|9329.9|9328.4|9330.8|9328.4|9330.9|9328.9|9329.7|9327.6|131
1649306100000|2022-04-07 04:35:00|9330.7|9328.3|9329.7|9327.3|9331.1|9329.1|9329.3|9327.2|176
1649306400000|2022-04-07 04:40:00|9329.8|9327.4|9329.4|9327|9329.8|9327.4|9327.2|9325.1|164
1649306700000|2022-04-07 04:45:00|9329.5|9327.1|9328.1|9326.6|9330.2|9328.1|9328|9326|172
1649307000000|2022-04-07 04:50:00|9328.2|9326.7|9328.6|9327.1|9330.3|9328|9328.1|9326.1|194
1649307300000|2022-04-07 04:55:00|9329|9326.6|9329.3|9326.9|9330.1|9327.7|9328|9326|263
1649307600000|2022-04-07 05:00:00|9329|9327.5|9330.5|9329|9331.6|9329.7|9328.9|9326.8|231
1649307900000|2022-04-07 05:05:00|9330.6|9329.1|9330.7|9328.3|9331.8|9329.6|9329.5|9327.7|231
1649308200000|2022-04-07 05:10:00|9330.9|9328.5|9330.3|9327.9|9331.1|9328.9|9329.8|9327.4|254
1649308500000|2022-04-07 05:15:00|9330.2|9327.8|9331.2|9328.8|9331.3|9329.2|9329|9326.8|210
1649308800000|2022-04-07 05:20:00|9331.1|9328.7|9331.6|9329.2|9331.8|9329.8|9330.4|9328|251
1649309100000|2022-04-07 05:25:00|9331.5|9329.1|9328.7|9326.3|9331.6|9329.7|9328.3|9325.9|295
1649309400000|2022-04-07 05:30:00|9329|9326.6|9328.6|9326.2|9329.4|9327.6|9327.9|9325.9|255
1649309700000|2022-04-07 05:35:00|9328.2|9326.7|9326.7|9325.2|9328.5|9326.8|9326.5|9324.1|228
1649310000000|2022-04-07 05:40:00|9326.8|9325.3|9326.1|9323.7|9327.9|9325.9|9325.7|9323.3|309
1649310300000|2022-04-07 05:45:00|9326|9323.6|9324.9|9323.4|9326.6|9324.4|9324.5|9322.4|257
1649310600000|2022-04-07 05:50:00|9325.1|9323.6|9326.4|9324.9|9327.2|9325.2|9324|9321.9|224
1649310900000|2022-04-07 05:55:00|9326.3|9324.8|9325.3|9322.9|9327.1|9325|9324.5|9322.5|332
1649311200000|2022-04-07 06:00:00|9325.2|9322.8|9326.4|9324|9328|9326|9325.1|9322.8|463
1649311500000|2022-04-07 06:05:00|9326.5|9324.1|9325.4|9323|9326.8|9324.9|9324.9|9322.5|395
1649311800000|2022-04-07 06:10:00|9325.3|9322.9|9324.1|9321.7|9325.5|9323.5|9323.5|9321.6|351
1649312100000|2022-04-07 06:15:00|9324.2|9321.8|9323.3|9320.9|9325|9322.6|9323|9320.7|351
1649312400000|2022-04-07 06:20:00|9323.4|9321|9325.3|9322.9|9325.6|9323.5|9322.3|9320.3|409
1649312700000|2022-04-07 06:25:00|9325.4|9323|9324.3|9321.9|9325.7|9323.7|9321.4|9319|504
1649313000000|2022-04-07 06:30:00|9324.4|9322|9324.3|9322.8|9325.5|9323.8|9322.7|9320.9|355
1649313300000|2022-04-07 06:35:00|9324.4|9322.9|9324.4|9322|9327.8|9325.9|9323.4|9321.6|347
1649313600000|2022-04-07 06:40:00|9324.5|9322.1|9322.4|9320.9|9324.5|9322.3|9321.1|9319.1|335
1649313900000|2022-04-07 06:45:00|9322.7|9321.2|9326.1|9324.6|9326.9|9325.1|9322.3|9320.4|384
1649314200000|2022-04-07 06:50:00|9326.2|9324.7|9326.9|9325.4|9328.1|9326.3|9325.1|9323|292
1649314500000|2022-04-07 06:55:00|9327|9325.5|9329.5|9327.1|9329.6|9327.6|9325.5|9323.7|391
1649314800000|2022-04-07 07:00:00|9329|9326.6|9321.7|9319.3|9329.3|9327.3|9320|9317.6|523
1649315100000|2022-04-07 07:05:00|9321.8|9319.4|9322.1|9319.7|9322.6|9320.2|9318.5|9316.3|605
1649315400000|2022-04-07 07:10:00|9322|9319.6|9320.3|9317.9|9322.2|9319.9|9318.6|9316.6|444
1649315700000|2022-04-07 07:15:00|9320.4|9318|9320.4|9318.9|9321.5|9319.6|9318.5|9316.8|396
1649316000000|2022-04-07 07:20:00|9320.5|9319|9320|9317.6|9320.9|9319.1|9318.4|9316.6|388
1649316300000|2022-04-07 07:25:00|9319.9|9317.5|9324.9|9323.4|9326.5|9324.4|9319.4|9317.4|423
1649316600000|2022-04-07 07:30:00|9325|9323.5|9325.2|9322.8|9326.6|9324.4|9323.3|9321.3|398
1649316900000|2022-04-07 07:35:00|9325|9322.6|9325.5|9323.1|9326|9323.8|9323|9320.7|359
1649317200000|2022-04-07 07:40:00|9325.6|9323.2|9323.9|9322.4|9327.2|9325.1|9323.3|9321.7|365
1649317500000|2022-04-07 07:45:00|9323.8|9322.3|9325|9323.5|9326.5|9324.3|9323.1|9321.3|423
1649317800000|2022-04-07 07:50:00|9324.7|9323.2|9324|9322.5|9326|9324.1|9322.1|9319.8|432
1649318100000|2022-04-07 07:55:00|9323.8|9322.3|9323.9|9322.4|9325.1|9323|9322.2|9320.1|369
1649318400000|2022-04-07 08:00:00|9324.3|9321.9|9321.5|9319.1|9325.4|9323.7|9321|9318.8|453
1649318700000|2022-04-07 08:05:00|9321.6|9319.2|9321|9318.6|9322.3|9320|9320.3|9318.1|378
1649319000000|2022-04-07 08:10:00|9321.1|9318.7|9325.6|9323.2|9326.5|9324.1|9321|9318.6|536
1649319300000|2022-04-07 08:15:00|9325.7|9323.3|9327.2|9324.8|9328.6|9326.5|9325.1|9322.8|390
1649319600000|2022-04-07 08:20:00|9327.1|9324.7|9326.5|9324.1|9327.7|9325.4|9324.8|9323.3|431
1649319900000|2022-04-07 08:25:00|9326.6|9324.2|9326.3|9324.8|9327.7|9325.6|9325.7|9323.7|337
1649320200000|2022-04-07 08:30:00|9326.2|9324.7|9329.6|9327.2|9329.7|9327.6|9325.6|9323.3|338
1649320500000|2022-04-07 08:35:00|9329.5|9327.1|9330.3|9327.9|9331.8|9329.4|9329|9327|365
1649320800000|2022-04-07 08:40:00|9329.8|9328.3|9332|9329.6|9332.1|9329.9|9328.4|9326.3|478
1649321100000|2022-04-07 08:45:00|9332.1|9329.7|9330.6|9329.1|9332.5|9330.7|9330.5|9328.8|323
1649321400000|2022-04-07 08:50:00|9330.7|9329.2|9332.6|9331.1|9333.9|9332.2|9330|9328.3|418
1649321700000|2022-04-07 08:55:00|9332.5|9331|9331.2|9328.8|9332.9|9331.4|9330.5|9328.7|366
1649322000000|2022-04-07 09:00:00|9331.1|9328.7|9330.4|9328.9|9332.8|9331.2|9329.9|9328.3|448
1649322300000|2022-04-07 09:05:00|9330.9|9328.5|9343.5|9341.1|9345.9|9343.4|9329.8|9328|683
1649322600000|2022-04-07 09:10:00|9343.6|9341.2|9344|9341.6|9345.2|9342.9|9341|9339.1|508
1649322900000|2022-04-07 09:15:00|9344.1|9341.7|9347.4|9345|9347.6|9345.2|9343.4|9341|382
1649323200000|2022-04-07 09:20:00|9347.3|9344.9|9347.8|9345.4|9349.5|9347.1|9345.3|9342.9|525
1649323500000|2022-04-07 09:25:00|9347.9|9345.5|9343.5|9341.1|9348.8|9346.4|9343.1|9340.9|573
1649323800000|2022-04-07 09:30:00|9343.4|9341|9338.6|9336.2|9344.2|9341.8|9337.3|9335|511
1649324100000|2022-04-07 09:35:00|9338.5|9336.1|9333.5|9331.1|9338.6|9336.2|9332.8|9330.7|488
1649324400000|2022-04-07 09:40:00|9333.4|9331|9332.2|9329.8|9334.5|9332.1|9329.2|9327|616
1649324700000|2022-04-07 09:45:00|9332.1|9329.7|9334.1|9331.7|9334.2|9332|9331.1|9328.7|491
1649325000000|2022-04-07 09:50:00|9333.9|9331.5|9334.5|9333|9336.2|9334.3|9333.5|9331.1|367
1649325300000|2022-04-07 09:55:00|9334.4|9332.9|9334.9|9332.5|9335.9|9333.5|9332.9|9330.8|422
1649325600000|2022-04-07 10:00:00|9334.8|9332.4|9332.9|9330.5|9334.8|9332.8|9331.6|9329.6|373
1649325900000|2022-04-07 10:05:00|9332.8|9330.4|9330.9|9328.5|9332.8|9330.8|9329.5|9327.6|392
1649326200000|2022-04-07 10:10:00|9330.8|9328.4|9330.9|9328.5|9331.3|9329.3|9330|9327.8|303
1649326500000|2022-04-07 10:15:00|9331|9328.6|9331.1|9328.7|9331.9|9329.9|9329.8|9327.9|309
1649326800000|2022-04-07 10:20:00|9331|9328.6|9331.2|9328.8|9331.4|9329|9329.6|9327.6|279
1649327100000|2022-04-07 10:25:00|9331.1|9328.7|9331.7|9330.2|9333.1|9330.9|9330.1|9327.7|308
1649327400000|2022-04-07 10:30:00|9331.8|9330.3|9331.9|9330.4|9333.3|9331.5|9331.4|9329.8|159
1649327700000|2022-04-07 10:35:00|9332|9330.5|9333|9330.6|9333.8|9331.9|9331.5|9329.6|227
1649328000000|2022-04-07 10:40:00|9332.5|9331|9334.2|9331.8|9335.2|9333.3|9332|9329.9|302
1649328300000|2022-04-07 10:45:00|9334.1|9331.7|9334|9331.6|9334.5|9332.5|9332.9|9330.8|306
1649328600000|2022-04-07 10:50:00|9333.9|9331.5|9333.5|9331.1|9336|9333.6|9332.4|9330.5|337
1649328900000|2022-04-07 10:55:00|9333.7|9331.3|9332.6|9331.1|9335.6|9333.5|9332.2|9330.1|343
1649329200000|2022-04-07 11:00:00|9332.5|9331|9333|9331.5|9334.4|9332.7|9332.3|9330.6|317
1649329500000|2022-04-07 11:05:00|9332.9|9331.4|9336|9333.6|9336.4|9334|9328.6|9326.2|751
1649329800000|2022-04-07 11:10:00|9335.9|9333.5|9332.5|9330.1|9336.1|9333.8|9331|9328.6|801
1649330100000|2022-04-07 11:15:00|9332.7|9330.3|9336.3|9333.9|9336.7|9334.4|9331.5|9329.1|482
1649330400000|2022-04-07 11:20:00|9336.2|9333.8|9339.6|9337.2|9340|9337.6|9335.8|9333.4|427
1649330700000|2022-04-07 11:25:00|9340|9337.6|9340.1|9337.7|9341.9|9339.5|9338.3|9336.3|397
1649331000000|2022-04-07 11:30:00|9340.2|9337.8|9333.6|9331.2|9341|9339|9332.8|9330.4|684
1649331300000|2022-04-07 11:35:00|9333.5|9331.1|9331.9|9329.5|9335.1|9333.2|9331.5|9329.1|610
1649331600000|2022-04-07 11:40:00|9332|9329.6|9328|9326.5|9332.6|9330.4|9327.1|9325.3|813
1649331900000|2022-04-07 11:45:00|9327.9|9326.4|9329.2|9327.7|9331.2|9329.1|9327.9|9326.4|472
1649332200000|2022-04-07 11:50:00|9329.1|9327.6|9331|9328.6|9331.1|9328.7|9328.6|9326.5|285
1649332500000|2022-04-07 11:55:00|9331.1|9328.7|9329.5|9327.1|9331.1|9328.8|9327.7|9325.7|286
1649332800000|2022-04-07 12:00:00|9329.4|9327|9329.7|9327.3|9329.7|9327.9|9326.2|9324.5|479
1649333100000|2022-04-07 12:05:00|9329.8|9327.4|9329.4|9327|9330.4|9328.4|9328.1|9326.1|414
1649333400000|2022-04-07 12:10:00|9329.5|9327.1|9330.6|9329.1|9332|9329.7|9328.1|9326.2|270
1649333700000|2022-04-07 12:15:00|9330.7|9329.2|9334.5|9333|9335.4|9333.3|9330.7|9329.1|352
1649334000000|2022-04-07 12:20:00|9334.7|9333.2|9334.7|9332.3|9336.6|9334.2|9333.9|9331.6|391
1649334300000|2022-04-07 12:25:00|9334.8|9332.4|9336.9|9333.4|9339|9335|9334.4|9332.3|450
1649334600000|2022-04-07 12:30:00|9335.4|9332.6|9336.8|9334.4|9337.9|9335.4|9334.6|9332.2|496
1649334900000|2022-04-07 12:35:00|9336.7|9334.3|9335.6|9333.2|9337|9335.1|9334.8|9332.7|319
1649335200000|2022-04-07 12:40:00|9335.5|9333.1|9337.2|9334.8|9339.3|9337.4|9334.7|9332.8|338
1649335500000|2022-04-07 12:45:00|9337.1|9334.7|9333.6|9331.2|9338.2|9336|9333.2|9330.7|525
1649335800000|2022-04-07 12:50:00|9333.5|9331.1|9331.8|9329.4|9334|9331.6|9331.5|9329.1|510
1649336100000|2022-04-07 12:55:00|9331.7|9329.3|9336|9333.6|9337|9334.6|9330.8|9328.4|523
1649336400000|2022-04-07 13:00:00|9335.6|9334.1|9334.8|9333.3|9337.9|9336.1|9334|9331.9|494
1649336700000|2022-04-07 13:05:00|9335.4|9333|9334|9332.5|9336.9|9335.4|9333.2|9331.7|454
1649337000000|2022-04-07 13:10:00|9334.1|9332.6|9330.3|9327.9|9334.5|9333|9329.3|9327.2|533
1649337300000|2022-04-07 13:15:00|9330.4|9328|9329.3|9327.8|9331.3|9329.4|9328.1|9325.8|442
1649337600000|2022-04-07 13:20:00|9329.4|9327.9|9326.9|9325.4|9329.7|9328.2|9326.2|9324.3|475
1649337900000|2022-04-07 13:25:00|9326.8|9325.3|9325.7|9324.2|9327|9325.5|9324.4|9322.5|455
1649338200000|2022-04-07 13:30:00|9325.6|9324.1|9325.6|9323.2|9326.6|9324.6|9323.5|9321.5|624
1649338500000|2022-04-07 13:35:00|9325.5|9323.1|9325.5|9323.1|9328|9326|9324.9|9322.8|444
1649338800000|2022-04-07 13:40:00|9325.6|9323.2|9323.2|9321.7|9325.7|9323.3|9321.9|9320|507
1649339100000|2022-04-07 13:45:00|9323.4|9321.9|9328.5|9327|9329.9|9327.9|9323.3|9321.8|547
1649339400000|2022-04-07 13:50:00|9328.4|9326.9|9327.7|9326.2|9328.6|9326.9|9325.3|9323.5|561
1649339700000|2022-04-07 13:55:00|9327.8|9326.3|9328.8|9326.4|9330.9|9329|9326.9|9324.9|598
1649340000000|2022-04-07 14:00:00|9328.5|9327|9331.2|9329.7|9333.1|9331.3|9327.2|9325.4|775
1649340300000|2022-04-07 14:05:00|9331.1|9329.6|9330.2|9327.8|9331.2|9329.7|9325.3|9323.8|686
1649340600000|2022-04-07 14:10:00|9330.1|9327.7|9326.7|9324.3|9331.9|9329.5|9325.1|9323.1|756
1649340900000|2022-04-07 14:15:00|9326.6|9324.2|9328.8|9326.4|9328.9|9326.5|9325.4|9323.1|522
1649341200000|2022-04-07 14:20:00|9328.9|9326.5|9328.9|9326.5|9329.8|9327.4|9325.4|9323.3|341
1649341500000|2022-04-07 14:25:00|9329|9326.6|9327.1|9324.7|9329.4|9327|9325.4|9323.4|765
1649341800000|2022-04-07 14:30:00|9326.5|9325|9323.3|9320.9|9328.1|9325.8|9322|9320.1|669
1649342100000|2022-04-07 14:35:00|9323.2|9320.8|9325.2|9322.8|9325.3|9323.3|9321.2|9319.2|495
1649342400000|2022-04-07 14:40:00|9325.1|9322.7|9327.9|9325.5|9328.9|9326.7|9324.7|9322.3|573
1649342700000|2022-04-07 14:45:00|9327.8|9325.4|9332.2|9330.7|9333.9|9331.7|9327.5|9325.1|588
1649343000000|2022-04-07 14:50:00|9332.1|9330.6|9336.7|9334.3|9338.6|9336.8|9330.1|9328.2|844
1649343300000|2022-04-07 14:55:00|9336.6|9334.2|9332.8|9331.3|9337.7|9335.7|9331.7|9329.7|809
1649343600000|2022-04-07 15:00:00|9332.7|9331.2|9330.7|9329.2|9334.7|9332.7|9329.3|9327.1|672
1649343900000|2022-04-07 15:05:00|9330.8|9329.3|9331.1|9329.6|9333|9330.9|9330.5|9328.1|468
1649344200000|2022-04-07 15:10:00|9331|9329.5|9329.6|9327.2|9332.5|9330.6|9328.4|9326.3|457
1649344500000|2022-04-07 15:15:00|9329.5|9327.1|9331.9|9329.5|9332.5|9330.1|9328.3|9325.9|456
1649344800000|2022-04-07 15:20:00|9331.8|9329.4|9328.5|9326.1|9331.8|9329.5|9328.3|9325.9|373
1649345100000|2022-04-07 15:25:00|9328.3|9325.9|9330.2|9327.8|9330.7|9328.6|9328.2|9325.8|428
1649345400000|2022-04-07 15:30:00|9330.1|9327.7|9332.4|9330|9333.3|9331.2|9328.6|9326.2|508
1649345700000|2022-04-07 15:35:00|9332.6|9330.2|9328.9|9326.5|9332.9|9330.8|9328.5|9326.3|465
1649346000000|2022-04-07 15:40:00|9328.4|9326.9|9326|9323.6|9329|9326.9|9325.6|9323.6|497
1649346300000|2022-04-07 15:45:00|9326.2|9323.8|9328.7|9326.3|9329.6|9327.6|9325.3|9323.5|461
1649346600000|2022-04-07 15:50:00|9328.8|9326.4|9332.1|9330.6|9332.6|9330.6|9328.3|9326.3|353
1649346900000|2022-04-07 15:55:00|9332.2|9330.7|9334.2|9331.8|9335|9332.9|9332.1|9330.6|296
1649347200000|2022-04-07 16:00:00|9334.3|9331.9|9334.6|9333.1|9334.8|9333.2|9333|9331|285
1649347500000|2022-04-07 16:05:00|9334.5|9333|9334.2|9332.7|9334.9|9333.1|9333.2|9331.3|332
1649347800000|2022-04-07 16:10:00|9334.7|9332.3|9338.1|9335.7|9338.2|9336.3|9333.6|9331.6|310
1649348100000|2022-04-07 16:15:00|9338|9335.6|9336|9334.5|9338.1|9335.7|9334.4|9332.9|350
1649348400000|2022-04-07 16:20:00|9335.9|9334.4|9334.9|9333.4|9335.9|9334.4|9332.9|9331.2|346
1649348700000|2022-04-07 16:25:00|9334.8|9333.3|9334.1|9332.6|9336|9333.8|9333.7|9331.7|289
1649349000000|2022-04-07 16:30:00|9334.2|9332.7|9335.2|9333.7|9335.6|9333.8|9333.4|9331.7|310
1649349300000|2022-04-07 16:35:00|9335.4|9333.9|9339|9336.6|9339.6|9337.6|9334.9|9332.6|309
1649349600000|2022-04-07 16:40:00|9338.9|9336.5|9342.1|9340.6|9342.5|9340.7|9338.4|9336.5|349
1649349900000|2022-04-07 16:45:00|9342.2|9340.7|9341|9339.5|9342.4|9340.9|9340.1|9338.2|366
1649350200000|2022-04-07 16:50:00|9341.1|9339.6|9341.2|9339.7|9342.9|9341|9340|9338.5|300
1649350500000|2022-04-07 16:55:00|9341.3|9339.8|9342.9|9341.4|9345.1|9343.2|9340.5|9339|384
1649350800000|2022-04-07 17:00:00|9342.7|9341.2|9334.4|9332.9|9342.7|9341.2|9333.9|9332.2|622
1649351100000|2022-04-07 17:05:00|9334.5|9333|9333.3|9331.8|9336.4|9334.7|9333.3|9331.3|368
1649351400000|2022-04-07 17:10:00|9333.4|9331.9|9333.3|9331.8|9334.8|9332.8|9332.2|9330.2|401
1649351700000|2022-04-07 17:15:00|9333.2|9331.7|9333.4|9331.9|9333.7|9331.9|9331.3|9329.5|351
1649352000000|2022-04-07 17:20:00|9333.3|9331.8|9330.5|9329|9333.6|9332.1|9330.4|9328.7|389
1649352300000|2022-04-07 17:25:00|9330.6|9329.1|9332|9329.6|9332.4|9330.2|9330.4|9328.4|422
1649352600000|2022-04-07 17:30:00|9331.9|9329.5|9333.5|9331.1|9334.7|9332.3|9331.7|9329.4|435
1649352900000|2022-04-07 17:35:00|9333.4|9331|9334.5|9332.1|9335.1|9333.1|9331.8|9329.7|489
1649353200000|2022-04-07 17:40:00|9334.4|9332|9335.1|9332.7|9335.2|9332.8|9333|9330.9|344
1649353500000|2022-04-07 17:45:00|9335|9333.5|9335.6|9333.2|9336|9333.6|9333.5|9331.2|311
1649353800000|2022-04-07 17:50:00|9335.5|9333.1|9337.2|9335.7|9338|9336.1|9334.7|9332.5|374
1649354100000|2022-04-07 17:55:00|9337.6|9336.1|9338.2|9335.8|9338.8|9336.6|9336.6|9334.8|479
1649354400000|2022-04-07 18:00:00|9337.9|9336.4|9340.1|9337.7|9341.8|9339.9|9337.5|9335.4|538
1649354700000|2022-04-07 18:05:00|9340.2|9337.8|9338.1|9335.7|9340.2|9337.9|9336.7|9334.4|322
1649355000000|2022-04-07 18:10:00|9338.2|9335.8|9338.6|9337.1|9340|9338.2|9337.8|9335.7|305
1649355300000|2022-04-07 18:15:00|9338.7|9337.2|9338.4|9336.9|9338.9|9337.3|9337.7|9336.1|269
1649355600000|2022-04-07 18:20:00|9338.3|9336.8|9337.8|9335.4|9339|9337.1|9337.3|9335.1|325
1649355900000|2022-04-07 18:25:00|9337.5|9336|9339.5|9338|9339.5|9338|9337.1|9334.9|345
1649356200000|2022-04-07 18:30:00|9339.4|9337.9|9341|9339.5|9341.3|9339.8|9339.3|9337.8|274
1649356500000|2022-04-07 18:35:00|9340.9|9339.4|9339.4|9337.9|9341.3|9339.5|9338.6|9336.7|268
1649356800000|2022-04-07 18:40:00|9339.3|9337.8|9339.2|9337.7|9341.3|9339.5|9338.6|9336.7|256
1649357100000|2022-04-07 18:45:00|9339.3|9337.8|9339|9337.5|9341.2|9339.5|9338.6|9337|309
1649357400000|2022-04-07 18:50:00|9339.1|9337.6|9337|9335.5|9340.3|9338.8|9336.8|9335|392
1649357700000|2022-04-07 18:55:00|9336.9|9335.4|9340|9338.5|9340.1|9338.6|9336.4|9334.8|406
1649358000000|2022-04-07 19:00:00|9339.9|9338.4|9341.4|9339|9341.6|9339.6|9339.4|9337.3|369
1649358300000|2022-04-07 19:05:00|9341.5|9339.1|9342.6|9340.2|9342.7|9340.5|9340.1|9337.7|342
1649358600000|2022-04-07 19:10:00|9342.5|9340.1|9341.6|9339.2|9342.6|9340.5|9340.9|9339.1|292
1649358900000|2022-04-07 19:15:00|9341.5|9339.1|9343.3|9340.9|9343.3|9341.1|9340|9337.9|279
1649359200000|2022-04-07 19:20:00|9343.4|9341|9346|9343.6|9346.1|9343.9|9343.1|9340.9|318
1649359500000|2022-04-07 19:25:00|9345.5|9344|9345.7|9344.2|9346.8|9344.8|9345.4|9343.5|351
1649359800000|2022-04-07 19:30:00|9345.9|9344.4|9343.5|9342|9346.4|9344.6|9343.3|9341|313
1649360100000|2022-04-07 19:35:00|9343.4|9341.9|9343.5|9341.1|9344.3|9342|9341.9|9339.9|310
1649360400000|2022-04-07 19:40:00|9343.6|9341.2|9342.8|9340.4|9344.2|9341.8|9342|9340.1|305
1649360700000|2022-04-07 19:45:00|9342.9|9340.5|9342.9|9340.5|9343.1|9340.7|9340.5|9338.1|306
1649361000000|2022-04-07 19:50:00|9343|9340.6|9343.9|9341.5|9344.3|9342.2|9342|9340.2|335
1649361300000|2022-04-07 19:55:00|9344|9341.6|9342|9339.6|9344.5|9342.5|9341.5|9339.1|382
1649361600000|2022-04-07 20:00:00|9341.9|9339.5|9343.6|9341.2|9344.5|9342.1|9341.5|9339.1|283
1649361900000|2022-04-07 20:05:00|9343.2|9341.7|9343.6|9341.2|9345|9343|9342.7|9340.3|212
1649362200000|2022-04-07 20:10:00|9343.5|9341.1|9344.3|9341.9|9344.4|9342.3|9343.1|9341.1|144
1649362500000|2022-04-07 20:15:00|9344.1|9341.7|9343.7|9342.2|9344.2|9342.2|9342.7|9340.6|189
1649362800000|2022-04-07 20:20:00|9343.6|9342.1|9344.4|9342|9344.6|9342.5|9343.6|9341.8|123
1649363100000|2022-04-07 20:25:00|9343.9|9342.4|9343.9|9342.4|9344.5|9342.6|9342.2|9340|223
1649363400000|2022-04-07 20:30:00|9343.8|9342.3|9343.1|9340.7|9344.6|9342.4|9342.3|9340.5|122
1649363700000|2022-04-07 20:35:00|9343.2|9340.8|9341.9|9340.4|9343.4|9341.1|9341.7|9339.4|173
1649364000000|2022-04-07 20:40:00|9341.8|9340.3|9342.5|9341|9343|9341.2|9341.7|9339.8|110
1649364300000|2022-04-07 20:45:00|9342.6|9341.1|9342.5|9340.1|9343.2|9341.1|9341.5|9339.1|157
1649364600000|2022-04-07 20:50:00|9342.4|9340|9342|9339.6|9342.8|9340.6|9341.9|9339.6|123
1649364900000|2022-04-07 20:55:00|9342.1|9339.7|9342.7|9337.7|9343.4|9340.3|9341|9336.1|344
1649365200000|2022-04-07 21:00:00|9342.3|9337.3|9339.3|9334.3|9343.1|9338.1|9336.3|9331.3|68
1649365500000|2022-04-07 21:05:00|9339.4|9334.4|9339.7|9334.7|9339.9|9334.9|9338.8|9333.8|46
1649365800000|2022-04-07 21:10:00|9339.4|9334.4|9339.3|9334.3|9339.9|9334.9|9339|9334|137
1649366100000|2022-04-07 21:15:00|9339.8|9334.8|9339.4|9334.4|9343|9338|9338.5|9333.5|132
1649366400000|2022-04-07 21:20:00|9339.6|9334.6|9339.4|9334.4|9340.3|9335.3|9338.2|9333.2|134
1649366700000|2022-04-07 21:25:00|9339.3|9334.3|9338.6|9333.6|9340.9|9335.9|9337.1|9332.1|186
1649367000000|2022-04-07 21:30:00|9338.2|9333.2|9339.8|9334.8|9341.6|9336.6|9337|9332|233
1649367300000|2022-04-07 21:35:00|9339.9|9334.9|9340.8|9335.8|9343.6|9338.6|9336.9|9331.9|165
1649367600000|2022-04-07 21:40:00|9340|9335|9343|9338|9343.7|9338.7|9339|9334|129
1649367900000|2022-04-07 21:45:00|9342.2|9337.2|9341.5|9336.5|9344.2|9339.2|9339.7|9334.7|152
1649368200000|2022-04-07 21:50:00|9341.6|9336.6|9341.7|9336.7|9342.8|9337.8|9339.2|9334.2|150
1649368500000|2022-04-07 21:55:00|9341.6|9336.6|9340.8|9335.8|9342.7|9337.7|9339.1|9334.1|160
1649368800000|2022-04-07 22:00:00|9341.3|9336.3|9340.4|9337.2|9342.9|9338.5|9340.1|9335.9|298
1649369100000|2022-04-07 22:05:00|9340.3|9337.3|9340.5|9338.1|9341.2|9338.2|9340|9335.7|205
1649369400000|2022-04-07 22:10:00|9340.6|9338.2|9340.6|9338.1|9341.5|9338.4|9340.4|9337.4|159
1649369700000|2022-04-07 22:15:00|9340.9|9337.9|9341.7|9339.3|9342.4|9339.4|9340.5|9337.9|130
1649370000000|2022-04-07 22:20:00|9341.8|9339.4|9341.9|9339.5|9342.9|9340.5|9341.7|9339.1|85
1649370300000|2022-04-07 22:25:00|9342|9339.6|9341.7|9339.3|9342.8|9339.9|9341.5|9338.8|93
1649370600000|2022-04-07 22:30:00|9341.1|9338.7|9341.3|9338.9|9342.1|9339.7|9340.6|9337.6|116
1649370900000|2022-04-07 22:35:00|9341.4|9339|9341.7|9339.3|9342.5|9339.8|9341.4|9338.7|94
1649371200000|2022-04-07 22:40:00|9341.6|9339.2|9345.8|9343.4|9346.8|9343.9|9341.6|9339.1|215
1649371500000|2022-04-07 22:45:00|9345.7|9343.3|9346.3|9343.6|9347|9343.9|9344.5|9342.4|260
1649371800000|2022-04-07 22:50:00|9346.4|9343.5|9346.6|9344.2|9348.4|9345.8|9345.6|9342.8|130
1649372100000|2022-04-07 22:55:00|9346.7|9344.3|9346.2|9343.8|9346.7|9344.5|9345.9|9343.5|55
1649372400000|2022-04-07 23:00:00|9346.1|9343.7|9345.7|9343.3|9346.1|9343.9|9345|9342.9|131
1649372700000|2022-04-07 23:05:00|9345.6|9343.2|9346.5|9344.1|9346.7|9344.7|9345.5|9343.1|143
1649373000000|2022-04-07 23:10:00|9346.1|9344.6|9345.9|9343.5|9346.7|9344.7|9345.6|9343.3|166
1649373300000|2022-04-07 23:15:00|9346|9343.6|9345.9|9343.5|9346.2|9344|9345.3|9343.2|136
1649373600000|2022-04-07 23:20:00|9345.8|9343.4|9346|9343.6|9346.3|9344.4|9345|9343|150
1649373900000|2022-04-07 23:25:00|9345.9|9343.5|9344.8|9343.3|9346.1|9343.9|9344.8|9342.9|137
1649374200000|2022-04-07 23:30:00|9344.9|9343.4|9345.7|9343.3|9345.9|9344|9344.9|9343|115
1649374500000|2022-04-07 23:35:00|9345.8|9343.4|9345.6|9343.2|9345.8|9343.8|9344.8|9342.8|133
1649374800000|2022-04-07 23:40:00|9345.2|9343.7|9345.3|9343.8|9345.8|9344|9345|9343|55
1649375100000|2022-04-07 23:45:00|9345.6|9343.2|9346.4|9344|9346.4|9344.3|9344.4|9342.1|152
1649375400000|2022-04-07 23:50:00|9346.5|9344.1|9348.2|9345.8|9349.2|9347.1|9346.2|9343.8|250
1649375700000|2022-04-07 23:55:00|9348.3|9345.9|9346.6|9344.2|9349.1|9346.7|9345.9|9344|185
1649376000000|2022-04-08 00:00:00|9346.1|9344.6|9345.7|9343.3|9349|9347|9345.5|9343.1|394
1649376300000|2022-04-08 00:05:00|9345.6|9343.2|9343.7|9341.3|9345.8|9343.4|9342.9|9340.5|320
1649376600000|2022-04-08 00:10:00|9343.6|9341.2|9344.8|9342.4|9345.1|9342.7|9342.2|9339.8|230
1649376900000|2022-04-08 00:15:00|9344.9|9342.5|9346.6|9344.2|9347.1|9344.8|9344.3|9342.4|228
1649377200000|2022-04-08 00:20:00|9346.5|9344.1|9346.4|9344|9347.4|9345.1|9344.9|9342.5|221
1649377500000|2022-04-08 00:25:00|9345.9|9344.4|9340.9|9339.4|9346.5|9344.4|9340.8|9339.3|304
1649377800000|2022-04-08 00:30:00|9341.5|9339.1|9338.8|9336.4|9343.2|9341.2|9338.4|9336|584
1649378100000|2022-04-08 00:35:00|9338.7|9336.3|9342.7|9340.3|9342.9|9340.5|9337.7|9335.3|568
1649378400000|2022-04-08 00:40:00|9342.4|9340|9345.3|9342.9|9345.3|9342.9|9340.7|9338.3|335
1649378700000|2022-04-08 00:45:00|9345.2|9342.8|9346.5|9344.1|9347.1|9344.7|9344.7|9342.3|297
1649379000000|2022-04-08 00:50:00|9346.4|9344|9342.1|9339.7|9346.6|9344.6|9341.1|9338.7|376
1649379300000|2022-04-08 00:55:00|9342.2|9339.6|9345.5|9343.1|9346|9343.6|9341.2|9338.8|441
1649379600000|2022-04-08 01:00:00|9345.4|9343|9345.9|9344.4|9346.6|9344.4|9344.9|9342.5|344
1649379900000|2022-04-08 01:05:00|9346|9344.5|9345.4|9343|9346.7|9344.7|9344.6|9342.2|252
1649380200000|2022-04-08 01:10:00|9345.5|9343.1|9344.8|9342.4|9346.1|9343.8|9342.4|9340.5|403
1649380500000|2022-04-08 01:15:00|9344.9|9342.5|9341.9|9340.4|9344.9|9342.8|9341.5|9339.2|401
1649380800000|2022-04-08 01:20:00|9341.7|9340.2|9342.5|9340.1|9343.2|9340.8|9341.1|9339.1|347
1649381100000|2022-04-08 01:25:00|9342.4|9340|9342.9|9340.5|9344.5|9342.4|9342.3|9339.9|255
1649381400000|2022-04-08 01:30:00|9343|9340.6|9344.1|9341.7|9344.9|9342.5|9342.9|9340.5|193
1649381700000|2022-04-08 01:35:00|9344|9341.6|9344|9341.6|9345.4|9343.1|9343.4|9341.5|191
1649382000000|2022-04-08 01:40:00|9344.1|9341.7|9344.8|9342.4|9346.5|9344.6|9343.3|9341.3|218
1649382300000|2022-04-08 01:45:00|9344.9|9342.5|9345.2|9342.8|9345.5|9343.4|9343.3|9341.4|246
1649382600000|2022-04-08 01:50:00|9345.3|9342.9|9343.4|9341.9|9345.6|9343.7|9343.3|9341.5|250
1649382900000|2022-04-08 01:55:00|9343.9|9341.5|9344.8|9343.3|9345.5|9343.5|9343.9|9341.5|173
1649383200000|2022-04-08 02:00:00|9344.7|9343.2|9345.3|9343.8|9345.9|9344.1|9344.4|9342.7|211
1649383500000|2022-04-08 02:05:00|9345.2|9343.7|9345.3|9342.9|9345.8|9343.8|9344.6|9342.2|181
1649383800000|2022-04-08 02:10:00|9345.4|9343|9345.2|9342.8|9345.8|9343.9|9344.7|9342.7|167
1649384100000|2022-04-08 02:15:00|9345.3|9342.9|9345.9|9344.4|9347.5|9345.4|9344.6|9342.6|188
1649384400000|2022-04-08 02:20:00|9346|9344.5|9347|9345.5|9347.6|9345.7|9345.7|9343.9|166
1649384700000|2022-04-08 02:25:00|9347.1|9345.6|9347.7|9345.3|9348.9|9346.9|9346.3|9344.4|203
1649385000000|2022-04-08 02:30:00|9347.6|9345.2|9347.7|9345.3|9348|9346|9346.8|9344.9|167
1649385300000|2022-04-08 02:35:00|9347.6|9345.2|9349.2|9346.8|9349.6|9347.6|9347|9345.2|220
1649385600000|2022-04-08 02:40:00|9349.3|9346.9|9349.2|9346.8|9350.5|9348.4|9348.5|9346.5|207
1649385900000|2022-04-08 02:45:00|9349.1|9346.7|9350|9347.6|9350.1|9348|9348.5|9346.4|148
1649386200000|2022-04-08 02:50:00|9350.1|9347.7|9349.8|9347.4|9350.3|9348.2|9349.3|9347|151
1649386500000|2022-04-08 02:55:00|9349.4|9347.9|9349.9|9347.5|9350.8|9348.9|9349.3|9347.3|185
1649386800000|2022-04-08 03:00:00|9350|9347.6|9349.9|9348.4|9350.8|9348.9|9349.2|9347|161
1649387100000|2022-04-08 03:05:00|9350|9348.5|9350.4|9348.9|9351|9349|9349.8|9347.8|107
1649387400000|2022-04-08 03:10:00|9350.3|9348.8|9352.2|9349.8|9352.6|9350.7|9350.3|9348.4|184
1649387700000|2022-04-08 03:15:00|9352.1|9349.7|9351.8|9349.4|9352.7|9350.7|9351.3|9349.2|132
1649388000000|2022-04-08 03:20:00|9351.7|9349.3|9353.6|9351.2|9353.7|9351.3|9351.2|9349.3|163
1649388300000|2022-04-08 03:25:00|9353.7|9351.3|9353|9350.6|9353.7|9351.8|9352.2|9350.3|97
1649388600000|2022-04-08 03:30:00|9353.1|9350.7|9351.8|9349.4|9353.1|9351|9351.3|9349.3|85
1649388900000|2022-04-08 03:35:00|9351.9|9349.5|9351.4|9349.9|9352.2|9350|9351.3|9349.2|86
1649389200000|2022-04-08 03:40:00|9351.9|9349.5|9350.1|9348.6|9352.2|9350.1|9349.9|9347.9|155
1649389500000|2022-04-08 03:45:00|9350|9348.5|9348.8|9346.4|9350.8|9348.6|9348.8|9346.4|145
1649389800000|2022-04-08 03:50:00|9348.7|9346.3|9348.9|9346.5|9349.3|9347.3|9347.8|9345.9|162
1649390100000|2022-04-08 03:55:00|9348.8|9346.4|9348.8|9347.3|9349.3|9347.4|9348.1|9346.2|109
1649390400000|2022-04-08 04:00:00|9348.9|9347.4|9349.5|9348|9350|9348.2|9348.7|9347.2|93
1649390700000|2022-04-08 04:05:00|9349.4|9347.9|9349.1|9346.7|9349.5|9348|9347.5|9345.8|116
1649391000000|2022-04-08 04:10:00|9349|9346.6|9349|9346.6|9349.6|9347.4|9348.4|9346.4|120
1649391300000|2022-04-08 04:15:00|9349.1|9346.7|9349.5|9348|9350.1|9348.3|9348.5|9346.5|173
1649391600000|2022-04-08 04:20:00|9349.6|9348.1|9349.6|9348.1|9350.3|9348.3|9349.5|9347.4|167
1649391900000|2022-04-08 04:25:00|9349.7|9348.2|9350.5|9349|9351.7|9349.3|9349.4|9347.4|210
1649392200000|2022-04-08 04:30:00|9351|9348.6|9351.4|9349.9|9352.5|9350.1|9350.4|9348.4|189
1649392500000|2022-04-08 04:35:00|9351.3|9349.8|9351.6|9350.1|9352.3|9350.4|9350.9|9349.4|131
1649392800000|2022-04-08 04:40:00|9351.7|9350.2|9350.6|9348.2|9352.2|9350.2|9350|9348|186
1649393100000|2022-04-08 04:45:00|9350.5|9348.1|9350.4|9348.9|9351|9349|9349.4|9347.5|127
1649393400000|2022-04-08 04:50:00|9350.5|9349|9350|9347.6|9350.6|9349.1|9349.4|9347.6|140
1649393700000|2022-04-08 04:55:00|9349.6|9348.1|9353.9|9351.5|9354.9|9352.6|9349.4|9347.9|181
1649394000000|2022-04-08 05:00:00|9354.1|9351.7|9353.1|9351.6|9354.2|9351.8|9352.5|9350.4|168
1649394300000|2022-04-08 05:05:00|9353|9351.5|9352.2|9350.7|9353.7|9351.6|9351.5|9349.4|198
1649394600000|2022-04-08 05:10:00|9352.3|9350.8|9351.1|9349.6|9353.3|9351.4|9351|9349|239
1649394900000|2022-04-08 05:15:00|9351|9349.5|9352.5|9350.1|9352.8|9350.6|9351|9349.2|223
1649395200000|2022-04-08 05:20:00|9352.1|9350.6|9350.8|9348.4|9352.8|9350.6|9349.9|9347.9|219
1649395500000|2022-04-08 05:25:00|9350.7|9348.3|9348.9|9346.5|9350.7|9348.3|9348.6|9346.2|298
1649395800000|2022-04-08 05:30:00|9348.8|9346.4|9348.1|9346.6|9349.3|9347.4|9347.4|9345.2|230
1649396100000|2022-04-08 05:35:00|9348|9346.5|9348.7|9346.3|9349.4|9347.5|9347.8|9346.1|148
1649396400000|2022-04-08 05:40:00|9348.8|9346.4|9347.9|9346.4|9350.5|9348.4|9347.9|9346.1|231
1649396700000|2022-04-08 05:45:00|9347.8|9346.3|9345.1|9342.7|9347.9|9346.3|9344.7|9342.6|195
1649397000000|2022-04-08 05:50:00|9345.2|9342.8|9343.9|9341.5|9347|9345|9343.7|9341.3|343
1649397300000|2022-04-08 05:55:00|9344|9341.6|9341.3|9338.9|9344.3|9342.3|9341.1|9338.7|285
1649397600000|2022-04-08 06:00:00|9341.4|9339|9345.3|9342.9|9346.1|9343.7|9341.1|9339|507
1649397900000|2022-04-08 06:05:00|9345.2|9342.8|9348|9346.5|9348.5|9346.6|9345.2|9342.8|293
1649398200000|2022-04-08 06:10:00|9348.1|9346.6|9345.9|9343.5|9348.8|9346.8|9345.2|9343.2|387
1649398500000|2022-04-08 06:15:00|9345.8|9343.4|9347|9344.6|9348.7|9346.7|9345.5|9343.4|387
1649398800000|2022-04-08 06:20:00|9346.9|9344.5|9345.5|9343.1|9347.5|9345.5|9345.2|9343|311
1649399100000|2022-04-08 06:25:00|9345.4|9343|9347.4|9345|9347.8|9345.4|9344.7|9342.3|346
1649399400000|2022-04-08 06:30:00|9347.5|9345.1|9346.7|9345.2|9347.7|9345.5|9346|9343.9|364
1649399700000|2022-04-08 06:35:00|9346.8|9345.3|9348.7|9347.2|9349|9347.3|9346.8|9344.8|311
1649400000000|2022-04-08 06:40:00|9348.6|9347.1|9350|9347.6|9350.1|9347.7|9348|9345.8|266
1649400300000|2022-04-08 06:45:00|9349.5|9348|9349.8|9348.3|9352.3|9350.2|9349.4|9347.5|320
1649400600000|2022-04-08 06:50:00|9350.3|9347.9|9346.9|9344.5|9350.5|9348.1|9345.3|9342.9|351
1649400900000|2022-04-08 06:55:00|9347|9344.6|9348.2|9345.8|9350.1|9347.7|9346.4|9344.1|337
1649401200000|2022-04-08 07:00:00|9347.8|9346.3|9348.6|9346.2|9349.4|9347.1|9346|9344.3|471
1649401500000|2022-04-08 07:05:00|9348.7|9346.3|9345.5|9343.1|9350|9348|9345.3|9343|534
1649401800000|2022-04-08 07:10:00|9345.4|9343|9346.8|9344.4|9348.4|9346.4|9344.9|9342.9|472
1649402100000|2022-04-08 07:15:00|9346.7|9344.3|9347.3|9345.8|9350.2|9348.1|9345.4|9343.2|477
1649402400000|2022-04-08 07:20:00|9347.4|9345.9|9347.2|9344.8|9349.6|9347.7|9346.7|9344.8|495
1649402700000|2022-04-08 07:25:00|9347.3|9344.9|9345.4|9343|9348.7|9346.7|9344.5|9342.8|437
1649403000000|2022-04-08 07:30:00|9345.5|9343.1|9346.2|9344.7|9347.7|9345.8|9344.4|9342.5|345
1649403300000|2022-04-08 07:35:00|9346.3|9344.8|9346.8|9344.4|9348|9346.4|9345.2|9343.3|429
1649403600000|2022-04-08 07:40:00|9346.9|9344.5|9346.5|9345|9347.4|9345.6|9345.9|9344|285
1649403900000|2022-04-08 07:45:00|9346.6|9345.1|9351|9348.6|9352.5|9350.5|9346.6|9344.8|335
1649404200000|2022-04-08 07:50:00|9350.9|9348.5|9348|9345.6|9351|9349|9347.8|9345.4|337
1649404500000|2022-04-08 07:55:00|9347.9|9345.5|9346|9343.6|9348.1|9346|9344.1|9341.7|550
1649404800000|2022-04-08 08:00:00|9345.3|9343.8|9349.7|9347.3|9351|9349.1|9345.3|9343.3|549
1649405100000|2022-04-08 08:05:00|9349.6|9347.2|9346.7|9345.2|9350.3|9348.4|9346.4|9344.4|518
1649405400000|2022-04-08 08:10:00|9347.2|9344.8|9347.6|9346.1|9348.2|9346.2|9345.4|9343.1|378
1649405700000|2022-04-08 08:15:00|9348|9345.6|9351|9348.6|9351.1|9349.1|9347.5|9345.5|481
1649406000000|2022-04-08 08:20:00|9350.9|9348.5|9352|9349.6|9352.5|9350.1|9348.7|9346.9|426
1649406300000|2022-04-08 08:25:00|9351.9|9349.5|9352.5|9351|9353.1|9351.1|9349.9|9348.1|422
1649406600000|2022-04-08 08:30:00|9352.4|9350.9|9351.6|9349.2|9353.1|9351|9350.5|9348.3|324
1649406900000|2022-04-08 08:35:00|9351.5|9349.1|9352.8|9350.4|9353.5|9351.4|9349.6|9347.6|369
1649407200000|2022-04-08 08:40:00|9352.9|9350.5|9352.2|9349.8|9353.1|9350.8|9349.8|9347.5|318
1649407500000|2022-04-08 08:45:00|9352.3|9349.9|9352.6|9350.2|9354|9352|9351|9349.1|228
1649407800000|2022-04-08 08:50:00|9352.5|9350.1|9352.5|9350.1|9354.3|9352.2|9352|9350|320
1649408100000|2022-04-08 08:55:00|9352.6|9350.2|9352.3|9350.8|9354.1|9352.6|9352.1|9350.2|387
1649408400000|2022-04-08 09:00:00|9352.4|9350.9|9353.4|9351|9354.4|9352.3|9351.9|9350.4|413
1649408700000|2022-04-08 09:05:00|9353.5|9351.1|9352.5|9350.1|9354.8|9352.9|9351.4|9349.8|340
1649409000000|2022-04-08 09:10:00|9352.2|9350.7|9352.5|9350.1|9353.3|9351.5|9350.7|9349|388
1649409300000|2022-04-08 09:15:00|9352.1|9350.6|9352.2|9350.7|9353.6|9351.3|9351.5|9349.9|285
1649409600000|2022-04-08 09:20:00|9352.1|9350.6|9352.3|9350.8|9354|9352.1|9352|9350.1|381
1649409900000|2022-04-08 09:25:00|9352.2|9350.7|9350.2|9348.7|9352.5|9350.7|9349.2|9347.3|350
1649410200000|2022-04-08 09:30:00|9350.1|9348.6|9354.1|9351.7|9355|9353|9349.9|9347.6|366
1649410500000|2022-04-08 09:35:00|9354.2|9351.8|9354.6|9353.1|9355|9353.2|9352.7|9351.2|297
1649410800000|2022-04-08 09:40:00|9354.5|9353|9354.2|9352.7|9355|9353.2|9353|9351.3|255
1649411100000|2022-04-08 09:45:00|9354.6|9352.2|9353.1|9350.7|9355|9353.2|9352.2|9350.3|297
1649411400000|2022-04-08 09:50:00|9353.2|9350.8|9352.7|9351.2|9353.5|9351.5|9351.6|9349.4|271
1649411700000|2022-04-08 09:55:00|9352.6|9351.1|9354.4|9352.9|9354.9|9353.1|9351.5|9349.6|309
1649412000000|2022-04-08 10:00:00|9354.5|9353|9356.3|9353.9|9356.6|9354.8|9354|9352.3|316
1649412300000|2022-04-08 10:05:00|9356.6|9354.2|9354.6|9353.1|9357.6|9355.6|9354.5|9352.5|284
1649412600000|2022-04-08 10:10:00|9354.4|9352.9|9354.9|9352.5|9355.9|9353.6|9353.8|9351.9|236
1649412900000|2022-04-08 10:15:00|9355|9352.6|9349.9|9347.5|9355.3|9353.3|9349.3|9347.1|483
1649413200000|2022-04-08 10:20:00|9350|9347.6|9348.9|9347.4|9350.5|9348.9|9347.3|9345.5|356
1649413500000|2022-04-08 10:25:00|9349|9347.5|9351.3|9348.9|9352.3|9350.1|9348.3|9346.3|313
1649413800000|2022-04-08 10:30:00|9351.4|9349|9351.3|9349.8|9352.8|9350.8|9350.5|9348.5|249
1649414100000|2022-04-08 10:35:00|9351.4|9349.9|9349.9|9348.4|9353.5|9351.6|9349.5|9348|244
1649414400000|2022-04-08 10:40:00|9349.8|9348.3|9351|9348.6|9351.8|9349.7|9349.1|9347.2|302
1649414700000|2022-04-08 10:45:00|9350.9|9348.5|9346.8|9345.3|9351.6|9349.6|9346.8|9345.2|305
1649415000000|2022-04-08 10:50:00|9346.2|9344.7|9348.3|9345.9|9348.8|9346.7|9346|9344.3|339
1649415300000|2022-04-08 10:55:00|9348.2|9345.8|9347.9|9345.5|9349.1|9347|9346.7|9344.5|367
1649415600000|2022-04-08 11:00:00|9347.6|9345.2|9348.6|9347.1|9349.6|9347.9|9346.4|9344.5|354
1649415900000|2022-04-08 11:05:00|9348.5|9347|9352.7|9351.2|9352.7|9351.2|9347.5|9346|292
1649416200000|2022-04-08 11:10:00|9352.6|9351.1|9350.5|9349|9355|9353.1|9349.9|9347.8|464
1649416500000|2022-04-08 11:15:00|9350.6|9349.1|9349.7|9348.2|9351.1|9349.1|9348.7|9346.9|317
1649416800000|2022-04-08 11:20:00|9349.8|9348.3|9352.5|9351|9352.5|9351|9348.7|9346.6|343
1649417100000|2022-04-08 11:25:00|9352.4|9350.9|9353.6|9352.1|9353.8|9352.3|9351.5|9349.8|441
1649417400000|2022-04-08 11:30:00|9353.5|9352|9352.1|9350.6|9353.7|9352.2|9351.4|9349.4|317
1649417700000|2022-04-08 11:35:00|9352.6|9350.2|9352.7|9350.3|9353.4|9351.3|9351.9|9350|260
1649418000000|2022-04-08 11:40:00|9352.8|9350.4|9349.8|9348.3|9352.8|9350.9|9349.7|9347.8|315
1649418300000|2022-04-08 11:45:00|9349.9|9348.4|9349.8|9348.3|9351.1|9349.2|9349|9347|255
1649418600000|2022-04-08 11:50:00|9350.4|9348|9351.5|9350|9352.4|9350.9|9349.3|9347.5|390
1649418900000|2022-04-08 11:55:00|9351.4|9349.9|9349.4|9347.9|9352|9350.5|9349.1|9347.2|335
1649419200000|2022-04-08 12:00:00|9349.5|9348|9350|9347.6|9352.4|9350.8|9348.8|9347|485
1649419500000|2022-04-08 12:05:00|9349.9|9347.5|9351|9349.5|9352.9|9350.8|9349|9347|332
1649419800000|2022-04-08 12:10:00|9351.1|9349.6|9351.1|9348.7|9351.9|9350.3|9349.3|9347.7|320
1649420100000|2022-04-08 12:15:00|9350.6|9349.1|9351.4|9349.9|9352.2|9350.4|9350.2|9348.7|372
1649420400000|2022-04-08 12:20:00|9351.8|9350.3|9352.2|9350.7|9352.5|9351|9351.1|9349.5|409
1649420700000|2022-04-08 12:25:00|9352.1|9350.6|9355.4|9353|9356.8|9354.6|9351.4|9349.5|296
1649421000000|2022-04-08 12:30:00|9355.3|9352.9|9355.7|9354.2|9357.6|9355.7|9355|9352.9|486
1649421300000|2022-04-08 12:35:00|9355.6|9354.1|9355.6|9353.2|9356.9|9354.6|9354.4|9352.4|503
1649421600000|2022-04-08 12:40:00|9355.5|9353.1|9358|9355.6|9358|9355.9|9353.1|9351.4|476
1649421900000|2022-04-08 12:45:00|9358.1|9355.7|9358.9|9357.4|9359.7|9357.7|9356.7|9354.7|460
1649422200000|2022-04-08 12:50:00|9359|9357.5|9359.5|9358|9360|9358.1|9358.6|9356.8|256
1649422500000|2022-04-08 12:55:00|9359.6|9358.1|9363.8|9361.4|9363.8|9361.8|9358.7|9356.9|456
1649422800000|2022-04-08 13:00:00|9363.7|9361.3|9360.4|9358.9|9363.8|9361.5|9359.4|9357.3|598
1649423100000|2022-04-08 13:05:00|9360.3|9358.8|9362.1|9360.6|9363.2|9361.3|9359.9|9357.9|511
1649423400000|2022-04-08 13:10:00|9362.2|9360.7|9362.2|9360.7|9363.9|9361.9|9361.7|9359.7|580
1649423700000|2022-04-08 13:15:00|9362.4|9360.9|9366|9364.5|9367|9365.3|9362.1|9360.4|572
1649424000000|2022-04-08 13:20:00|9366.1|9364.6|9367.3|9365.8|9367.5|9366|9364.4|9362.5|558
1649424300000|2022-04-08 13:25:00|9367.4|9365.9|9365.2|9362.8|9368.3|9366.4|9363.7|9361.8|649
1649424600000|2022-04-08 13:30:00|9365.1|9362.7|9364.2|9361.8|9366.1|9364.4|9361.1|9359.1|645
1649424900000|2022-04-08 13:35:00|9363.7|9362.2|9369.7|9368.2|9369.9|9368.2|9363.2|9361.2|464
1649425200000|2022-04-08 13:40:00|9369.8|9368.3|9370.7|9368.3|9370.7|9369|9367.3|9365.8|560
1649425500000|2022-04-08 13:45:00|9370.4|9368.9|9374.1|9372.6|9375.1|9373.1|9370.3|9368.3|534
1649425800000|2022-04-08 13:50:00|9374|9372.5|9372.6|9370.2|9374.8|9372.9|9371.2|9369.3|540
1649426100000|2022-04-08 13:55:00|9372.1|9370.6|9369.3|9366.9|9374.2|9372.2|9367|9365.3|755
1649426400000|2022-04-08 14:00:00|9369|9367.5|9370.4|9368|9371|9369.2|9367.4|9365.9|633
1649426700000|2022-04-08 14:05:00|9370.6|9369.1|9368.8|9366.4|9371.4|9369.5|9367.9|9365.7|637
1649427000000|2022-04-08 14:10:00|9369|9366.6|9366.4|9364|9370.2|9367.9|9363.7|9361.8|836
1649427300000|2022-04-08 14:15:00|9366.3|9363.9|9365.7|9363.3|9367.7|9365.8|9363.4|9361.4|774
1649427600000|2022-04-08 14:20:00|9365.8|9363.4|9358|9355.6|9366.8|9364.5|9357.3|9355|696
1649427900000|2022-04-08 14:25:00|9358.1|9355.5|9359.6|9358.1|9360.6|9358.5|9357.3|9355.3|582
1649428200000|2022-04-08 14:30:00|9359.7|9358.2|9359.3|9357.8|9360.7|9358.8|9357.8|9355.9|443
1649428500000|2022-04-08 14:35:00|9359.2|9357.7|9360.6|9358.2|9361.3|9359.5|9358.9|9357.3|433
1649428800000|2022-04-08 14:40:00|9360.5|9358.1|9353.8|9351.4|9360.6|9358.4|9352.3|9349.9|524
1649429100000|2022-04-08 14:45:00|9353.9|9351.5|9356.5|9355|9357.9|9355.9|9352.5|9350.7|566
1649429400000|2022-04-08 14:50:00|9356.4|9354.9|9345.5|9344|9356.8|9355|9345.4|9343.9|679
1649429700000|2022-04-08 14:55:00|9345.6|9344.1|9344.9|9343.4|9348.1|9345.8|9344.6|9342.6|874
1649430000000|2022-04-08 15:00:00|9345|9343.5|9344.2|9341.8|9345.4|9343.6|9341.7|9339.8|612
1649430300000|2022-04-08 15:05:00|9344.1|9341.7|9342.7|9341.2|9344.2|9341.8|9340.1|9338.3|599
1649430600000|2022-04-08 15:10:00|9342.6|9341.1|9343.4|9341|9344.3|9342.1|9340.5|9338.4|397
1649430900000|2022-04-08 15:15:00|9343.3|9340.9|9340.9|9339.4|9344.2|9342.3|9339.4|9337.5|408
1649431200000|2022-04-08 15:20:00|9340.6|9339.1|9340.2|9337.8|9343.3|9341.3|9340.1|9337.7|384
1649431500000|2022-04-08 15:25:00|9340.1|9337.7|9342.4|9340|9342.6|9340.4|9338.5|9336.6|429
1649431800000|2022-04-08 15:30:00|9342|9340.5|9339.5|9338|9343.2|9341.2|9338.7|9336.8|450
1649432100000|2022-04-08 15:35:00|9339.4|9337.9|9338.9|9337.4|9340.5|9338.6|9338|9336.1|428
1649432400000|2022-04-08 15:40:00|9338.8|9337.3|9337.9|9336.4|9339.8|9338|9336.9|9335|316
1649432700000|2022-04-08 15:45:00|9338.2|9335.8|9334.7|9332.3|9338.7|9336.8|9334|9332|352
1649433000000|2022-04-08 15:50:00|9334.6|9332.2|9338|9336.5|9339|9337.1|9334|9332.1|402
1649433300000|2022-04-08 15:55:00|9337.9|9336.4|9333.7|9332.2|9338.4|9336.9|9333.5|9331.7|384
1649433600000|2022-04-08 16:00:00|9333.9|9332.4|9334.3|9332.8|9334.8|9333|9332.7|9331.2|335
1649433900000|2022-04-08 16:05:00|9334.4|9332.9|9332.1|9330.6|9336.2|9334.7|9331.5|9329.8|425
1649434200000|2022-04-08 16:10:00|9332.2|9330.7|9331.7|9330.2|9332.2|9330.7|9330.6|9329|235
1649434500000|2022-04-08 16:15:00|9331.6|9330.1|9329.2|9326.8|9331.6|9330.1|9328.2|9326.1|337
1649434800000|2022-04-08 16:20:00|9329.3|9326.9|9329.6|9328.1|9331.4|9329.5|9328.2|9326.3|272
1649435100000|2022-04-08 16:25:00|9329.7|9328.2|9332.3|9329.9|9332.5|9330.1|9329.5|9327.4|274
1649435400000|2022-04-08 16:30:00|9332.4|9330|9335.5|9334|9336.1|9334.1|9331.7|9329.7|318
1649435700000|2022-04-08 16:35:00|9335.6|9334.1|9335.6|9334.1|9336.6|9334.4|9334.9|9332.9|337
1649436000000|2022-04-08 16:40:00|9335.5|9334|9336.2|9334.7|9337|9334.9|9335.2|9333.1|287
1649436300000|2022-04-08 16:45:00|9336.1|9334.6|9338.1|9335.7|9338.3|9336.3|9336.1|9334.5|274
1649436600000|2022-04-08 16:50:00|9338.2|9335.8|9336.8|9334.4|9339.4|9337.5|9336.3|9334.3|245
1649436900000|2022-04-08 16:55:00|9336.9|9334.5|9337.9|9335.5|9338.1|9335.9|9335.7|9333.9|211
1649437200000|2022-04-08 17:00:00|9337.3|9335.8|9340|9337.6|9342.3|9340.6|9336.8|9335.3|428
1649437500000|2022-04-08 17:05:00|9340.1|9337.7|9339.5|9337.1|9341.1|9338.8|9339|9337|322
1649437800000|2022-04-08 17:10:00|9339.3|9336.9|9339.2|9336.8|9339.9|9337.5|9338.2|9335.8|261
1649438100000|2022-04-08 17:15:00|9339.1|9336.7|9339.7|9338.2|9341.4|9339.3|9338.5|9336.7|385
1649438400000|2022-04-08 17:20:00|9339.6|9338.1|9338.4|9336|9340.2|9338.3|9337.6|9335.7|211
1649438700000|2022-04-08 17:25:00|9338|9336.5|9337.5|9336|9338.7|9336.7|9336|9334.2|367
1649439000000|2022-04-08 17:30:00|9337.6|9336.1|9341|9338.6|9341.2|9339.3|9337.4|9335.4|267
1649439300000|2022-04-08 17:35:00|9341.1|9338.7|9342.8|9341.3|9344|9341.6|9340.2|9338.4|282
1649439600000|2022-04-08 17:40:00|9342.4|9340.9|9343.2|9341.7|9344.3|9342.4|9342.2|9340.4|259
1649439900000|2022-04-08 17:45:00|9343|9341.5|9342.8|9340.4|9344.4|9342.5|9342|9340.3|417
1649440200000|2022-04-08 17:50:00|9342.6|9340.2|9339.4|9337.9|9342.6|9340.5|9338.6|9336.6|344
1649440500000|2022-04-08 17:55:00|9339.5|9338|9342|9339.6|9342.2|9340.3|9338.6|9336.6|320
1649440800000|2022-04-08 18:00:00|9341.9|9339.5|9344.4|9342|9344.5|9342.5|9341.3|9339.3|346
1649441100000|2022-04-08 18:05:00|9344.3|9341.9|9343.2|9340.8|9344.4|9342.6|9342.4|9340.4|228
1649441400000|2022-04-08 18:10:00|9343|9340.6|9342.8|9341.3|9343.6|9341.7|9342.3|9340.3|193
1649441700000|2022-04-08 18:15:00|9342.9|9341.4|9342.3|9340.8|9343|9341.5|9342.1|9340.1|159
1649442000000|2022-04-08 18:20:00|9342.4|9340.9|9341.5|9340|9342.7|9340.9|9340.6|9338.7|230
1649442300000|2022-04-08 18:25:00|9341.4|9339.9|9340.9|9338.5|9343.1|9341.6|9340.7|9338.5|267
1649442600000|2022-04-08 18:30:00|9340.6|9338.2|9338.7|9336.3|9340.6|9338.3|9337.8|9336.2|225
1649442900000|2022-04-08 18:35:00|9338.6|9336.2|9338.2|9336.7|9339.4|9337.8|9337.6|9336.1|272
1649443200000|2022-04-08 18:40:00|9338.3|9336.8|9339.2|9337.7|9339.5|9338|9338|9336.2|248
1649443500000|2022-04-08 18:45:00|9339.3|9337.8|9339.5|9338|9340.7|9338.7|9339.2|9337.4|225
1649443800000|2022-04-08 18:50:00|9339.4|9337.9|9337.8|9336.3|9341.2|9339.6|9337.6|9336.1|252
1649444100000|2022-04-08 18:55:00|9337.7|9336.2|9338.2|9335.8|9339.2|9336.8|9335.4|9333.9|424
1649444400000|2022-04-08 19:00:00|9338.1|9335.7|9339|9336.6|9339.2|9337|9336.6|9334.7|325
1649444700000|2022-04-08 19:05:00|9339.1|9336.7|9337.6|9336.1|9339.8|9337.4|9337.2|9335.3|247
1649445000000|2022-04-08 19:10:00|9337.7|9336.2|9337.6|9336.1|9339|9337.1|9337.5|9335.5|213
1649445300000|2022-04-08 19:15:00|9337.8|9336.3|9338.1|9336.6|9339.6|9338|9337.2|9335.4|230
1649445600000|2022-04-08 19:20:00|9338|9336.5|9339.7|9338.2|9340.3|9338.4|9337.7|9335.6|230
1649445900000|2022-04-08 19:25:00|9339.8|9338.3|9339.1|9336.7|9339.9|9338.3|9338.5|9336.6|190
1649446200000|2022-04-08 19:30:00|9339|9336.6|9339.3|9337.8|9339.6|9337.9|9338.3|9336.3|274
1649446500000|2022-04-08 19:35:00|9339.2|9337.7|9339.2|9336.8|9340.3|9338.8|9338.7|9336.5|238
1649446800000|2022-04-08 19:40:00|9339.3|9336.9|9339.2|9336.8|9339.7|9338.2|9338.5|9336.4|189
1649447100000|2022-04-08 19:45:00|9339.1|9336.7|9338.7|9337.2|9339.5|9337.5|9338.3|9336.5|244
1649447400000|2022-04-08 19:50:00|9338.8|9337.3|9340.8|9338.4|9340.9|9338.9|9338.6|9336.8|214
1649447700000|2022-04-08 19:55:00|9340.9|9338.5|9339.9|9338.4|9342|9339.7|9339.9|9338|422
1649448000000|2022-04-08 20:00:00|9339.8|9338.3|9340.7|9338.3|9341|9339|9339.8|9337.8|133
1649448300000|2022-04-08 20:05:00|9340.6|9338.2|9339.7|9337.3|9340.8|9338.6|9339.1|9336.7|109
1649448600000|2022-04-08 20:10:00|9339.6|9337.2|9340.3|9337.9|9340.3|9338.4|9338.8|9337|91
1649448900000|2022-04-08 20:15:00|9340.2|9337.8|9340.6|9338.2|9341.6|9339.2|9340|9337.6|102
1649449200000|2022-04-08 20:20:00|9340.7|9338.3|9340.9|9338.5|9341.2|9338.8|9340.2|9338.2|68
1649449500000|2022-04-08 20:25:00|9340.8|9338.4|9340.1|9337.7|9340.9|9338.5|9339.5|9337.1|144
1649449800000|2022-04-08 20:30:00|9340|9337.6|9341|9338.6|9341.4|9338.8|9340|9337.6|79
1649450100000|2022-04-08 20:35:00|9341.1|9338.7|9341.5|9339.1|9342.8|9339.4|9339.9|9336.9|129
1649450400000|2022-04-08 20:40:00|9341.4|9339|9341.7|9339.3|9342.9|9339.6|9341.4|9337.9|125
1649450700000|2022-04-08 20:45:00|9341.8|9339.4|9343.3|9340.9|9344.3|9341|9341.4|9337.3|187
1649451000000|2022-04-08 20:50:00|9343.2|9340.8|9342.9|9340.5|9344.9|9341.1|9341.9|9338.4|189
1649451300000|2022-04-08 20:55:00|9342.7|9340.3|9343.9|9341.5|9344.9|9341.5|9341.7|9337.7|195
1649620800000|2022-04-10 20:00:00|9324.1|9313.1|9323.5|9312.5|9328.6|9318.1|9317.4|9306.4|42
1649621100000|2022-04-10 20:05:00|9325.2|9314.2|9325.3|9314.3|9326.8|9318.8|9323.9|9312.9|45
1649621400000|2022-04-10 20:10:00|9324.5|9313.5|9327|9320.2|9328.5|9320.2|9322.5|9311.5|42
1649621700000|2022-04-10 20:15:00|9328.1|9317.1|9328.5|9317.5|9331.1|9321.4|9325.4|9317.1|30
1649622000000|2022-04-10 20:20:00|9328|9321.4|9328.5|9321.7|9328.5|9321.7|9325.9|9317.3|14
1649622300000|2022-04-10 20:25:00|9325.5|9318.1|9328|9321.4|9328.5|9321.7|9325.5|9316.4|22
1649622600000|2022-04-10 20:30:00|9326.3|9318.9|9328|9321.4|9328.5|9321.4|9325.9|9317.3|16
1649622900000|2022-04-10 20:35:00|9328.3|9317.3|9325.7|9319.5|9328.8|9321.4|9325.7|9316.3|23
1649623200000|2022-04-10 20:40:00|9328|9321.4|9327.7|9321.1|9329.4|9321.4|9326.8|9317.3|22
1649623500000|2022-04-10 20:45:00|9328.5|9317.5|9329|9318|9329|9321.1|9326.2|9317.5|18
1649623800000|2022-04-10 20:50:00|9327.2|9320.9|9327.5|9321|9329|9321|9327.2|9317.5|15
1649624100000|2022-04-10 20:55:00|9328.5|9317.5|9328.7|9317.7|9329|9321|9326|9316.8|18
1649624400000|2022-04-10 21:00:00|9326.2|9320.2|9328.1|9317.1|9330.4|9320.7|9321.9|9310.9|105
1649624700000|2022-04-10 21:05:00|9327.8|9316.8|9335.3|9328.2|9342.3|9331.9|9325.7|9314.7|142
1649625000000|2022-04-10 21:10:00|9335.2|9324.7|9334.3|9324|9336|9328.2|9333.1|9322.1|132
1649625300000|2022-04-10 21:15:00|9334.5|9327.1|9330|9325|9337.6|9329.7|9329.8|9320.6|127
1649625600000|2022-04-10 21:20:00|9332|9327|9332.2|9327.2|9332.7|9327.7|9328.1|9323.1|68
1649625900000|2022-04-10 21:25:00|9332.3|9327.3|9329.7|9324.7|9332.7|9327.7|9327.9|9322.9|114
1649626200000|2022-04-10 21:30:00|9328.7|9323.7|9326.5|9321.5|9330|9325|9325.4|9320.4|211
1649626500000|2022-04-10 21:35:00|9327.7|9322.7|9329.5|9324.5|9330.6|9325.6|9326.3|9321.3|186
1649626800000|2022-04-10 21:40:00|9329.6|9324.6|9329.2|9324.2|9332.4|9327.4|9326.8|9321.8|162
1649627100000|2022-04-10 21:45:00|9329.6|9324.6|9328.5|9323.5|9330.4|9325.4|9326.7|9321.7|146
1649627400000|2022-04-10 21:50:00|9329|9324|9327.1|9322.1|9331.8|9326.8|9324.6|9319.6|194
1649627700000|2022-04-10 21:55:00|9326.9|9321.9|9326.6|9321.6|9329.5|9324.5|9324.8|9319.8|244
1649628000000|2022-04-10 22:00:00|9328.3|9323.3|9329.5|9325.3|9334.7|9329.7|9327.6|9322.6|646
1649628300000|2022-04-10 22:05:00|9330|9325.5|9332.9|9328.8|9333.8|9329.1|9328.6|9324.6|447
1649628600000|2022-04-10 22:10:00|9332.8|9328.9|9334.9|9331|9336.4|9331.4|9332.2|9328.5|473
1649628900000|2022-04-10 22:15:00|9334.8|9331.1|9334.5|9332.1|9337.2|9332.5|9333.2|9329.7|343
1649629200000|2022-04-10 22:20:00|9334.6|9332|9333.8|9330.1|9336.4|9332.2|9333.5|9330.1|258
1649629500000|2022-04-10 22:25:00|9335.6|9330.9|9334.2|9331.7|9335.9|9332.3|9332.7|9329.3|270
1649629800000|2022-04-10 22:30:00|9334.3|9331.6|9338.5|9335.6|9339.5|9336.1|9334.2|9331|388
1649630100000|2022-04-10 22:35:00|9338.6|9335.8|9339.4|9336.5|9341.8|9338.4|9337.8|9334.5|340
1649630400000|2022-04-10 22:40:00|9339.6|9336.3|9339.5|9337|9341.1|9337.9|9339|9335.6|277
1649630700000|2022-04-10 22:45:00|9339.6|9337.2|9339.8|9337.4|9341.3|9337.9|9338.8|9335.6|344
1649631000000|2022-04-10 22:50:00|9340|9337|9339.7|9337.3|9341.2|9338|9339.2|9335.8|284
1649631300000|2022-04-10 22:55:00|9339.8|9337.4|9337.9|9335.5|9340.6|9337.4|9337.9|9334.7|183
1649631600000|2022-04-10 23:00:00|9338.3|9335.2|9344|9341.3|9345.1|9341.6|9337.3|9334.9|349
1649631900000|2022-04-10 23:05:00|9343.7|9341.2|9338.8|9336.4|9343.7|9341.3|9337.8|9335.3|397
1649632200000|2022-04-10 23:10:00|9338.5|9336.1|9340.2|9338.7|9341.8|9339.1|9338.5|9336|379
1649632500000|2022-04-10 23:15:00|9340.8|9338.4|9338.7|9336.3|9341.3|9339|9338.2|9336.2|186
1649632800000|2022-04-10 23:20:00|9338.6|9336.2|9340.8|9338.4|9341.1|9338.7|9338.2|9335.8|178
1649633100000|2022-04-10 23:25:00|9340.9|9338.5|9339.7|9337.3|9341.5|9339.1|9339.5|9337.1|198
1649633400000|2022-04-10 23:30:00|9339.9|9337.5|9339.1|9336.7|9340.6|9338.2|9338.9|9336.5|145
1649633700000|2022-04-10 23:35:00|9339.2|9336.8|9339.2|9336.8|9339.4|9336.9|9338|9335.9|158
1649634000000|2022-04-10 23:40:00|9339.5|9337.1|9341.8|9339.4|9342.3|9340.1|9338.8|9336.6|248
1649634300000|2022-04-10 23:45:00|9341.6|9339.2|9341.8|9339.4|9342.1|9339.8|9340.2|9337.8|213
1649634600000|2022-04-10 23:50:00|9341.9|9339.5|9344.4|9342|9345|9342.6|9341.2|9338.8|225
1649634900000|2022-04-10 23:55:00|9344.5|9342.1|9344.4|9342|9344.7|9342.3|9342.3|9339.9|257
1649635200000|2022-04-11 00:00:00|9344.6|9342.2|9343.7|9341.3|9345.3|9342.9|9342.6|9340.6|385
1649635500000|2022-04-11 00:05:00|9344|9341.6|9345.6|9343.2|9345.6|9343.5|9343.2|9341.1|254
1649635800000|2022-04-11 00:10:00|9345.7|9343.3|9344.4|9342|9345.8|9343.8|9343.6|9341.2|188
1649636100000|2022-04-11 00:15:00|9344.5|9342.1|9345.5|9344|9345.9|9344.1|9342.3|9340.4|303
1649636400000|2022-04-11 00:20:00|9345.6|9344.1|9349.8|9347.4|9350.2|9347.8|9345.4|9343.5|272
1649636700000|2022-04-11 00:25:00|9349.9|9347.5|9349.8|9347.4|9349.9|9347.9|9347.8|9345.9|204
1649637000000|2022-04-11 00:30:00|9349.7|9347.3|9350.1|9347.7|9351.5|9349.2|9348.9|9346.9|222
1649637300000|2022-04-11 00:35:00|9350.2|9347.8|9350.8|9348.4|9350.8|9348.4|9348.8|9346.5|265
1649637600000|2022-04-11 00:40:00|9350.7|9348.3|9348.4|9346|9351.3|9349.1|9348|9345.9|235
1649637900000|2022-04-11 00:45:00|9348.3|9345.9|9347.5|9345.1|9348.6|9346.5|9346.3|9343.9|212
1649638200000|2022-04-11 00:50:00|9347.6|9345.2|9347.1|9344.7|9349.3|9347.1|9346.9|9344.3|279
1649638500000|2022-04-11 00:55:00|9346.5|9344.1|9350.3|9348.8|9351.1|9349|9345.5|9343.6|236
1649638800000|2022-04-11 01:00:00|9350|9348.5|9348.8|9346.4|9351.4|9349.3|9348.1|9346.1|291
1649639100000|2022-04-11 01:05:00|9348.7|9346.3|9347.6|9346.1|9348.9|9346.9|9345.8|9343.4|262
1649639400000|2022-04-11 01:10:00|9347.5|9346|9347.9|9345.5|9349.3|9347.1|9346.4|9344.6|221
1649639700000|2022-04-11 01:15:00|9347.4|9345.9|9344.1|9341.7|9348.1|9346.1|9343.3|9341.6|240
1649640000000|2022-04-11 01:20:00|9343.6|9342.1|9343.6|9341.2|9344.6|9342.5|9342.8|9341|195
1649640300000|2022-04-11 01:25:00|9343.7|9341.3|9348.1|9345.7|9348.1|9345.7|9343.1|9341.2|265
1649640600000|2022-04-11 01:30:00|9347.8|9345.4|9351.8|9349.4|9352.4|9350.2|9347.6|9345.4|288
1649640900000|2022-04-11 01:35:00|9351.7|9349.3|9354.7|9352.3|9356.9|9355.1|9351|9348.8|417
1649641200000|2022-04-11 01:40:00|9354.6|9352.2|9356.3|9354.8|9356.7|9354.8|9352.7|9350.7|292
1649641500000|2022-04-11 01:45:00|9356.1|9354.6|9354|9351.6|9356.9|9355|9353.7|9351.6|273
1649641800000|2022-04-11 01:50:00|9353.9|9351.5|9353.9|9352.4|9354.4|9352.5|9352.7|9350.5|222
1649642100000|2022-04-11 01:55:00|9354.1|9352.6|9352.5|9351|9355|9353|9352.4|9350.4|287
1649642400000|2022-04-11 02:00:00|9352.6|9351.1|9358.7|9357.2|9360|9358.1|9352.2|9350.7|434
1649642700000|2022-04-11 02:05:00|9358.9|9357.4|9363|9360.6|9363.7|9361.3|9358.7|9356.7|452
1649643000000|2022-04-11 02:10:00|9362|9360.5|9359.2|9356.8|9363.2|9361.1|9358|9355.6|434
1649643300000|2022-04-11 02:15:00|9359.3|9356.9|9361.8|9359.4|9363.2|9360.8|9358.6|9356.4|344
1649643600000|2022-04-11 02:20:00|9362|9359.6|9362.7|9361.2|9363.6|9361.4|9360.5|9358.1|349
1649643900000|2022-04-11 02:25:00|9362.8|9361.3|9363.9|9361.5|9364.3|9362.1|9360.9|9358.7|325
1649644200000|2022-04-11 02:30:00|9364|9361.6|9363.5|9361.1|9365.4|9363.3|9362.4|9360.6|287
1649644500000|2022-04-11 02:35:00|9363.4|9361|9360.5|9358.1|9363.9|9361.9|9360.3|9357.9|237
1649644800000|2022-04-11 02:40:00|9360.4|9358|9361.4|9359.9|9361.8|9359.9|9358.1|9355.7|408
1649645100000|2022-04-11 02:45:00|9361.3|9359.8|9362.8|9360.4|9363.2|9361|9361.2|9358.8|267
1649645400000|2022-04-11 02:50:00|9363|9360.6|9365.7|9363.3|9365.9|9363.8|9362.2|9360.3|354
1649645700000|2022-04-11 02:55:00|9365.2|9363.7|9363.4|9361|9365.5|9363.7|9362.8|9360.8|281
1649646000000|2022-04-11 03:00:00|9363.5|9361.1|9363.9|9361.5|9364.3|9362.2|9361.9|9359.8|297
1649646300000|2022-04-11 03:05:00|9364|9361.6|9362.2|9359.8|9364.1|9362|9361.5|9359.7|228
1649646600000|2022-04-11 03:10:00|9362.1|9359.7|9360|9358.5|9362.5|9360.5|9359.8|9357.9|267
1649646900000|2022-04-11 03:15:00|9359.9|9358.4|9360|9357.6|9360.6|9358.5|9358.7|9356.4|229
1649647200000|2022-04-11 03:20:00|9359.6|9358.1|9361.3|9358.9|9362.2|9360.2|9358.7|9357|245
1649647500000|2022-04-11 03:25:00|9361.2|9358.8|9361.2|9358.8|9361.4|9359.5|9358.8|9356.9|289
1649647800000|2022-04-11 03:30:00|9361.3|9358.9|9361.3|9358.9|9362.7|9360.7|9359.7|9357.9|290
1649648100000|2022-04-11 03:35:00|9361.2|9358.8|9361.3|9359.8|9362.7|9360.7|9360.4|9358.5|212
1649648400000|2022-04-11 03:40:00|9361.4|9359.9|9360.9|9358.5|9361.8|9359.9|9358.8|9356.8|299
1649648700000|2022-04-11 03:45:00|9361|9358.6|9363.3|9360.9|9363.8|9361.8|9360.5|9358.2|234
1649649000000|2022-04-11 03:50:00|9363.4|9361|9363.9|9361.5|9364|9361.9|9362.3|9360.4|226
1649649300000|2022-04-11 03:55:00|9363.8|9361.4|9361.2|9358.8|9364.5|9362.1|9361.1|9358.7|286
1649649600000|2022-04-11 04:00:00|9361.1|9358.7|9362.8|9360.4|9363.7|9361.7|9361.1|9358.7|306
1649649900000|2022-04-11 04:05:00|9362.7|9360.3|9357.8|9355.4|9362.8|9360.9|9357.3|9355.1|310
1649650200000|2022-04-11 04:10:00|9357.7|9355.3|9358.1|9355.7|9358.5|9356.4|9355.9|9354|205
1649650500000|2022-04-11 04:15:00|9358|9355.6|9357.2|9355.7|9358.9|9356.9|9357.2|9355.2|196
1649650800000|2022-04-11 04:20:00|9357.3|9355.8|9358|9356.5|9358.4|9356.5|9356.1|9354.1|189
1649651100000|2022-04-11 04:25:00|9358.1|9356.6|9356.3|9353.9|9358.4|9356.6|9356|9353.8|213
1649651400000|2022-04-11 04:30:00|9356.2|9353.8|9356.5|9354.1|9357.1|9354.9|9355.4|9353.3|207
1649651700000|2022-04-11 04:35:00|9356.4|9354|9357.1|9355.6|9357.6|9355.6|9356.2|9353.8|149
1649652000000|2022-04-11 04:40:00|9357|9355.5|9354.7|9352.3|9357.3|9355.5|9354.2|9351.9|173
1649652300000|2022-04-11 04:45:00|9354.8|9352.4|9354.4|9352.9|9355.3|9353|9353.3|9351.5|240
1649652600000|2022-04-11 04:50:00|9354.5|9353|9354.5|9353|9355.2|9353.2|9353.4|9351.7|140
1649652900000|2022-04-11 04:55:00|9354.4|9352.9|9356.8|9354.4|9357.2|9354.8|9353.7|9351.7|213
1649653200000|2022-04-11 05:00:00|9356.7|9354.3|9356.7|9354.3|9357.3|9355.2|9355.5|9353.5|208
1649653500000|2022-04-11 05:05:00|9356.9|9354.5|9355.6|9354.1|9357.6|9355.7|9355.4|9353.7|217
1649653800000|2022-04-11 05:10:00|9356.1|9353.7|9355.3|9352.9|9356.3|9353.9|9354.5|9352.5|164
1649654100000|2022-04-11 05:15:00|9354.9|9353.4|9355.8|9353.4|9356|9354|9354.4|9352.2|118
1649654400000|2022-04-11 05:20:00|9355.4|9353.9|9356|9354.5|9357.2|9355.1|9355.4|9353|158
1649654700000|2022-04-11 05:25:00|9356.7|9354.3|9358.5|9356.1|9359.4|9357.2|9356.6|9354.2|226
1649655000000|2022-04-11 05:30:00|9358.6|9356.2|9357|9354.6|9358.7|9356.3|9356.6|9354.3|324
1649655300000|2022-04-11 05:35:00|9357.2|9354.8|9357.3|9354.9|9358.3|9356.6|9356|9353.8|267
1649655600000|2022-04-11 05:40:00|9356.9|9355.4|9358.3|9355.9|9358.5|9356.1|9355.1|9353.2|322
1649655900000|2022-04-11 05:45:00|9358.2|9355.8|9356.3|9353.9|9358.6|9356.4|9355.3|9353.4|356
1649656200000|2022-04-11 05:50:00|9356.2|9353.8|9354.5|9352.1|9357.2|9355.5|9354|9351.9|454
1649656500000|2022-04-11 05:55:00|9354.6|9352.2|9354.2|9351.8|9355.9|9353.9|9353.3|9351.2|355
1649656800000|2022-04-11 06:00:00|9354.3|9351.9|9353.2|9350.8|9355.6|9353.4|9352.6|9350.7|508
1649657100000|2022-04-11 06:05:00|9353.3|9350.9|9354.4|9352|9356|9353.9|9353|9350.7|449
1649657400000|2022-04-11 06:10:00|9354.3|9351.9|9355|9353.5|9356|9354.1|9353|9351|374
1649657700000|2022-04-11 06:15:00|9355.1|9353.6|9361.8|9359.4|9362.6|9360.2|9355.1|9353.4|640
1649658000000|2022-04-11 06:20:00|9361.7|9359.3|9366.6|9364.2|9367.4|9365.6|9361|9358.6|676
1649658300000|2022-04-11 06:25:00|9366.5|9364.1|9369.3|9366.9|9371.9|9369.5|9364.8|9362.4|490
1649658600000|2022-04-11 06:30:00|9369.4|9367|9369|9366.6|9372.3|9369.9|9368.1|9365.7|558
1649658900000|2022-04-11 06:35:00|9369.2|9366.8|9371.9|9369.5|9373.1|9371.1|9368|9365.8|568
1649659200000|2022-04-11 06:40:00|9372|9369.6|9372.2|9369.8|9373.1|9371.2|9371.4|9369|358
1649659500000|2022-04-11 06:45:00|9372.1|9369.7|9369.7|9367.3|9372.4|9370.4|9368.9|9366.5|258
1649659800000|2022-04-11 06:50:00|9369.8|9367.4|9366.7|9364.3|9370.6|9368.2|9366|9363.9|429
1649660100000|2022-04-11 06:55:00|9366.8|9364.4|9368.6|9366.2|9369|9367.1|9365.8|9363.4|463
1649660400000|2022-04-11 07:00:00|9368.4|9366|9364.9|9362.5|9368.9|9366.5|9362.2|9360.3|686
1649660700000|2022-04-11 07:05:00|9364.7|9362.3|9364.6|9362.2|9367.6|9365.7|9363.4|9361.5|460
1649661000000|2022-04-11 07:10:00|9364.8|9362.4|9361|9358.6|9366.1|9363.9|9360.1|9357.7|662
1649661300000|2022-04-11 07:15:00|9361.1|9358.7|9357.8|9355.4|9363.8|9361.8|9357.5|9355.4|560
1649661600000|2022-04-11 07:20:00|9357.4|9355.9|9353.2|9350.8|9357.9|9355.9|9353.2|9350.8|586
1649661900000|2022-04-11 07:25:00|9353.3|9350.9|9351.2|9348.8|9354.2|9351.8|9350.2|9347.8|697
1649662200000|2022-04-11 07:30:00|9351.3|9348.9|9350|9347.6|9352.3|9349.9|9347.1|9344.8|515
1649662500000|2022-04-11 07:35:00|9350.7|9348.3|9345.3|9342.9|9351.7|9349.3|9344.9|9342.5|520
1649662800000|2022-04-11 07:40:00|9345.4|9343|9349.6|9347.2|9350|9347.6|9345.2|9342.8|558
1649663100000|2022-04-11 07:45:00|9349.5|9347.1|9348.5|9346.1|9350|9347.6|9346.2|9344.2|405
1649663400000|2022-04-11 07:50:00|9348.1|9346.6|9350.5|9348.1|9350.8|9348.7|9347.8|9345.4|622
1649663700000|2022-04-11 07:55:00|9350.4|9348|9349.1|9346.7|9351.1|9349.1|9347.5|9345.1|570
1649664000000|2022-04-11 08:00:00|9349.2|9346.8|9350.1|9347.7|9352.7|9350.5|9348.7|9346.7|583
1649664300000|2022-04-11 08:05:00|9350.4|9348|9346.9|9344.5|9351.1|9348.8|9344.5|9342.6|552
1649664600000|2022-04-11 08:10:00|9347|9344.6|9345.6|9343.2|9347.7|9345.6|9344.2|9342.1|588
1649664900000|2022-04-11 08:15:00|9345.5|9343.1|9343.2|9340.8|9345.8|9343.6|9342|9340.4|476
1649665200000|2022-04-11 08:20:00|9343.1|9340.7|9347.4|9345|9347.8|9345.8|9343.1|9340.7|456
1649665500000|2022-04-11 08:25:00|9347.3|9344.9|9346.7|9344.3|9350.4|9348|9346.2|9343.8|492
1649665800000|2022-04-11 08:30:00|9346.8|9344.4|9348.7|9346.3|9349.3|9347.3|9345.5|9343.4|541
1649666100000|2022-04-11 08:35:00|9348.6|9346.2|9350.3|9347.9|9351.4|9349|9348.5|9346.1|677
1649666400000|2022-04-11 08:40:00|9350.5|9348.1|9348.3|9345.9|9350.6|9348.6|9347.8|9345.6|480
1649666700000|2022-04-11 08:45:00|9348.2|9345.8|9347.1|9344.7|9350.2|9348.3|9346.2|9343.8|557
1649667000000|2022-04-11 08:50:00|9347.2|9344.8|9347.6|9345.2|9347.6|9345.9|9345.4|9343.4|425
1649667300000|2022-04-11 08:55:00|9347.5|9345.1|9345.4|9343.9|9347.7|9345.9|9345.3|9343|368
1649667600000|2022-04-11 09:00:00|9345.3|9343.8|9348.4|9346|9348.6|9346.7|9343.8|9341.8|373
1649667900000|2022-04-11 09:05:00|9348.3|9345.9|9348.4|9346|9349.5|9347.2|9347.2|9345.1|332
1649668200000|2022-04-11 09:10:00|9348.5|9346.1|9344.8|9342.4|9348.5|9346.6|9344.3|9342.2|331
1649668500000|2022-04-11 09:15:00|9344.7|9342.3|9344.7|9342.3|9344.8|9342.6|9341.7|9339.8|347
1649668800000|2022-04-11 09:20:00|9344.6|9342.2|9341.2|9339.7|9345|9342.8|9341|9339.4|442
1649669100000|2022-04-11 09:25:00|9341.1|9339.6|9339|9337.5|9342.4|9340.4|9338.9|9337.2|311
1649669400000|2022-04-11 09:30:00|9339.1|9337.6|9339.8|9337.4|9341.7|9339.7|9338.3|9336.2|434
1649669700000|2022-04-11 09:35:00|9339.7|9337.3|9339.2|9337.7|9340.7|9338.9|9338.2|9336.3|336
1649670000000|2022-04-11 09:40:00|9339.3|9337.8|9340|9338.5|9340.9|9339|9339|9337.1|312
1649670300000|2022-04-11 09:45:00|9340.1|9338.6|9337.2|9335.7|9340.5|9338.6|9336.4|9334.9|363
1649670600000|2022-04-11 09:50:00|9337.3|9335.8|9337.5|9336|9338.8|9336.8|9336.7|9334.9|273
1649670900000|2022-04-11 09:55:00|9337.4|9335.9|9338.1|9335.7|9339.1|9337.3|9335.9|9333.9|396
1649671200000|2022-04-11 10:00:00|9337.6|9336.1|9337.1|9334.7|9340.3|9338.3|9336.6|9334.2|408
1649671500000|2022-04-11 10:05:00|9336.3|9334.8|9337.8|9335.4|9338.4|9336.4|9336|9333.8|322
1649671800000|2022-04-11 10:10:00|9337.7|9335.3|9336.1|9333.7|9338.3|9335.9|9335.6|9333.3|289
1649672100000|2022-04-11 10:15:00|9336.2|9333.8|9336.3|9333.9|9336.8|9334.5|9334.7|9332.5|314
1649672400000|2022-04-11 10:20:00|9336.1|9333.7|9337.3|9334.9|9338.2|9335.8|9334.6|9332.3|365
1649672700000|2022-04-11 10:25:00|9337.4|9335|9337.2|9334.8|9339.9|9337.7|9336.6|9334.6|431
1649673000000|2022-04-11 10:30:00|9337.1|9334.7|9339.1|9337.6|9340.4|9338.7|9335.5|9333.6|373
1649673300000|2022-04-11 10:35:00|9339|9337.5|9343.3|9340.9|9343.8|9341.6|9338.8|9337.1|470
1649673600000|2022-04-11 10:40:00|9343.4|9341|9343.8|9341.4|9344.3|9342|9340.1|9338.2|454
1649673900000|2022-04-11 10:45:00|9343.7|9341.3|9344.6|9342.2|9345.8|9343.9|9343.7|9341.3|440
1649674200000|2022-04-11 10:50:00|9344.7|9342.3|9342.9|9341.4|9344.7|9342.3|9341.1|9339.1|420
1649674500000|2022-04-11 10:55:00|9342.8|9341.3|9342|9339.6|9343.3|9341.4|9340.3|9338.6|347
1649674800000|2022-04-11 11:00:00|9342.1|9339.7|9340.4|9338|9343.1|9341|9338.7|9336.7|305
1649675100000|2022-04-11 11:05:00|9340.3|9337.9|9340.6|9338.2|9342.2|9340.3|9339.6|9337.6|295
1649675400000|2022-04-11 11:10:00|9340.5|9338.1|9344.2|9342.7|9345.4|9343.9|9339.7|9338|342
1649675700000|2022-04-11 11:15:00|9344.1|9342.6|9343.1|9341.6|9344.9|9343.4|9342.6|9341|266
1649676000000|2022-04-11 11:20:00|9343.2|9341.7|9343.1|9341.6|9344.2|9342.4|9342.1|9340.6|277
1649676300000|2022-04-11 11:25:00|9343.2|9341.7|9344.1|9342.6|9345.5|9343.6|9343.1|9341.6|279
1649676600000|2022-04-11 11:30:00|9344|9342.5|9342.8|9341.3|9344.6|9342.6|9341.2|9339.5|400
1649676900000|2022-04-11 11:35:00|9342.7|9341.2|9344.7|9343.2|9345.1|9343.3|9342|9340.5|352
1649677200000|2022-04-11 11:40:00|9344.5|9343|9341.9|9340.4|9345.1|9343.3|9340.6|9338.2|357
1649677500000|2022-04-11 11:45:00|9341.8|9340.3|9340.6|9338.2|9342.5|9340.5|9340.1|9338.1|230
1649677800000|2022-04-11 11:50:00|9340.7|9338.3|9340.2|9338.7|9342.5|9340.6|9340.2|9338.2|328
1649678100000|2022-04-11 11:55:00|9340.1|9338.6|9340.1|9337.7|9341.1|9339.5|9338|9336|510
1649678400000|2022-04-11 12:00:00|9340|9337.6|9339.2|9336.8|9341.2|9339.4|9338.2|9336.4|520
1649678700000|2022-04-11 12:05:00|9339.3|9336.9|9342.3|9339.9|9342.6|9340.6|9339.2|9336.8|423
1649679000000|2022-04-11 12:10:00|9342.2|9339.8|9340.3|9338.8|9342.2|9339.9|9339.7|9337.8|406
1649679300000|2022-04-11 12:15:00|9340.4|9338.9|9340.3|9338.8|9342.2|9340.5|9339.7|9337.7|337
1649679600000|2022-04-11 12:20:00|9340.4|9338.9|9339.8|9337.4|9342.7|9340.7|9339.4|9337.3|469
1649679900000|2022-04-11 12:25:00|9339.9|9337.5|9339.7|9338.2|9341.4|9339.7|9338.8|9336.8|421
1649680200000|2022-04-11 12:30:00|9339.6|9338.1|9337.3|9334.9|9340.2|9338.2|9335.6|9333.8|457
1649680500000|2022-04-11 12:35:00|9336.9|9335.4|9338.6|9336.2|9338.6|9336.7|9334.6|9332.7|466
1649680800000|2022-04-11 12:40:00|9338.2|9336.7|9336.5|9334.1|9339.9|9338.1|9335.8|9333.8|580
1649681100000|2022-04-11 12:45:00|9336.4|9334|9332.1|9329.7|9336.5|9334.5|9331.3|9329.4|335
1649681400000|2022-04-11 12:50:00|9331.7|9330.2|9331.8|9329.4|9332.9|9330.9|9329.6|9327.8|410
1649681700000|2022-04-11 12:55:00|9331.9|9329.5|9331.9|9330.4|9333.5|9331.5|9330.6|9328.7|445
1649682000000|2022-04-11 13:00:00|9331.4|9329.9|9334.3|9332.8|9335.9|9333.8|9330.7|9329.1|472
1649682300000|2022-04-11 13:05:00|9334.4|9332.9|9334.5|9333|9335|9333.3|9332.4|9330.7|459
1649682600000|2022-04-11 13:10:00|9334.4|9332.9|9334.3|9332.8|9337|9335.5|9334|9332|469
1649682900000|2022-04-11 13:15:00|9334.4|9332.9|9335.1|9332.7|9335.2|9333.3|9331.2|9329.5|427
1649683200000|2022-04-11 13:20:00|9335.2|9332.8|9334.3|9332.8|9336.2|9334.4|9331.7|9330.2|392
1649683500000|2022-04-11 13:25:00|9334.4|9332.9|9340.7|9338.3|9340.9|9338.9|9333.1|9331.1|520
1649683800000|2022-04-11 13:30:00|9340.6|9338.2|9343|9341.5|9344.6|9342.7|9338.4|9336|733
1649684100000|2022-04-11 13:35:00|9342.9|9341.4|9342.8|9341.3|9344.9|9342.9|9340.2|9338.2|556
1649684400000|2022-04-11 13:40:00|9342.7|9341.2|9335.6|9334.1|9343.5|9342|9335.5|9333.2|642
1649684700000|2022-04-11 13:45:00|9335.7|9334.2|9334|9332.5|9338|9336.3|9333.5|9331.6|521
1649685000000|2022-04-11 13:50:00|9333.9|9332.4|9334.3|9331.9|9336.2|9334|9331.5|9329.1|568
1649685300000|2022-04-11 13:55:00|9334.4|9332|9343|9340.6|9343.6|9341.2|9334.1|9331.9|636
1649685600000|2022-04-11 14:00:00|9343.1|9340.7|9339|9336.6|9344.4|9342|9338.8|9336.4|618
1649685900000|2022-04-11 14:05:00|9338.9|9336.5|9335|9332.6|9339.1|9337.1|9334.3|9331.9|624
1649686200000|2022-04-11 14:10:00|9335.1|9332.7|9334.6|9332.2|9336.5|9334.1|9331|9328.9|557
1649686500000|2022-04-11 14:15:00|9334.7|9332.3|9330.4|9328.9|9335.4|9333.2|9329|9327.5|527
1649686800000|2022-04-11 14:20:00|9330.3|9328.8|9330.5|9329|9335.3|9333.4|9328.8|9326.8|507
1649687100000|2022-04-11 14:25:00|9330.4|9328.9|9330|9328.5|9332.2|9330.7|9329.4|9327.4|540
1649687400000|2022-04-11 14:30:00|9330.1|9328.6|9328|9325.6|9330.6|9329|9325.8|9323.9|582
1649687700000|2022-04-11 14:35:00|9327.8|9325.4|9326.9|9324.5|9329.3|9327.5|9325|9322.9|558
1649688000000|2022-04-11 14:40:00|9326.4|9324.9|9325.9|9324.4|9327.7|9326|9322.9|9321.4|494
1649688300000|2022-04-11 14:45:00|9325.7|9324.2|9320.4|9318.9|9325.7|9324.2|9317.3|9315.8|591
1649688600000|2022-04-11 14:50:00|9321|9318.6|9310.2|9307.8|9322.8|9321.3|9308.8|9306.7|808
1649688900000|2022-04-11 14:55:00|9310.3|9307.9|9309.8|9308.3|9312.6|9310.7|9307.6|9306.1|764
1649689200000|2022-04-11 15:00:00|9310.3|9308.8|9308.7|9306.3|9312.3|9310.1|9308|9306|621
1649689500000|2022-04-11 15:05:00|9308.6|9306.2|9309|9307.5|9310.5|9308.7|9307.5|9305.5|519
1649689800000|2022-04-11 15:10:00|9308.9|9307.4|9308.8|9307.3|9310.6|9308.5|9306.4|9304.6|469
1649690100000|2022-04-11 15:15:00|9308.9|9307.4|9308.5|9306.1|9310|9307.9|9307.5|9305.8|419
1649690400000|2022-04-11 15:20:00|9308.6|9306.2|9306.9|9305.4|9308.8|9307|9305.2|9303.5|374
1649690700000|2022-04-11 15:25:00|9307|9305.5|9309.1|9307.6|9311.3|9309.4|9306.8|9305|527
1649691000000|2022-04-11 15:30:00|9309.2|9307.7|9308.4|9306|9311.2|9309.4|9307.5|9305.5|464
1649691300000|2022-04-11 15:35:00|9308.2|9305.8|9308.7|9307.2|9309.2|9307.3|9307|9305|459
1649691600000|2022-04-11 15:40:00|9308.8|9307.3|9308.3|9305.9|9309.1|9307.5|9306.9|9304.9|325
1649691900000|2022-04-11 15:45:00|9308.4|9306|9309.2|9306.8|9309.2|9307.2|9306.3|9304.3|365
1649692200000|2022-04-11 15:50:00|9309.1|9306.7|9309|9307.5|9310.4|9308.4|9308.6|9306.6|345
1649692500000|2022-04-11 15:55:00|9309.1|9307.6|9309.7|9308.2|9310.3|9308.6|9308.6|9306.7|333
1649692800000|2022-04-11 16:00:00|9309.6|9308.1|9311.6|9310.1|9313.3|9311.3|9309|9307.1|447
1649693100000|2022-04-11 16:05:00|9312|9309.6|9309.8|9308.3|9312.6|9310.6|9309.7|9307.6|321
1649693400000|2022-04-11 16:10:00|9310|9308.5|9309|9307.5|9310.8|9309.1|9308.2|9306.1|327
1649693700000|2022-04-11 16:15:00|9308.9|9307.4|9308.7|9307.2|9309.8|9308.3|9308.4|9306.9|267
1649694000000|2022-04-11 16:20:00|9308.6|9307.1|9308.3|9306.8|9309.2|9307.7|9307.5|9305.9|310
1649694300000|2022-04-11 16:25:00|9308.4|9306.9|9307|9304.6|9308.8|9307.3|9306.4|9304.3|293
1649694600000|2022-04-11 16:30:00|9306.8|9304.4|9305.2|9303.7|9308.2|9306.3|9305.2|9303.7|319
1649694900000|2022-04-11 16:35:00|9305.3|9303.8|9305.2|9303.7|9306.8|9305|9304.6|9302.5|375
1649695200000|2022-04-11 16:40:00|9305.1|9303.6|9309.4|9307|9309.4|9307.6|9305|9303|289
1649695500000|2022-04-11 16:45:00|9309.3|9306.9|9309.2|9306.8|9309.5|9307.5|9307.7|9306|293
1649695800000|2022-04-11 16:50:00|9309.3|9306.9|9312.4|9310.9|9312.7|9311.2|9308.9|9306.9|373
1649696100000|2022-04-11 16:55:00|9312.3|9310.8|9310.5|9309|9312.8|9311.3|9310.5|9308.5|387
1649696400000|2022-04-11 17:00:00|9310.6|9309.1|9308.1|9306.6|9310.9|9309.1|9307.7|9306.2|315
1649696700000|2022-04-11 17:05:00|9308|9306.5|9308.2|9306.7|9309.1|9307.4|9307|9305|337
1649697000000|2022-04-11 17:10:00|9308.4|9306.9|9311.3|9309.8|9312.4|9310.3|9308.2|9306.1|367
1649697300000|2022-04-11 17:15:00|9312.1|9309.7|9316.3|9313.9|9316.6|9314.6|9311.3|9309.4|399
1649697600000|2022-04-11 17:20:00|9316.4|9314|9317|9314.6|9318.1|9315.8|9315.1|9313.1|440
1649697900000|2022-04-11 17:25:00|9317.1|9314.7|9316.9|9315.4|9317.3|9315.4|9315.9|9313.8|373
1649698200000|2022-04-11 17:30:00|9316.8|9315.3|9317.1|9314.7|9317.7|9315.6|9315.9|9313.5|337
1649698500000|2022-04-11 17:35:00|9316.3|9314.8|9317|9314.6|9317.4|9315|9315.9|9313.7|355
1649698800000|2022-04-11 17:40:00|9317.1|9314.7|9315.4|9313|9318.1|9315.8|9314.3|9312|352
1649699100000|2022-04-11 17:45:00|9315.5|9313.1|9311.7|9309.3|9315.6|9313.2|9310.5|9308.4|470
1649699400000|2022-04-11 17:50:00|9311.8|9309.4|9314.4|9312|9314.9|9312.5|9311.6|9309.3|312
1649699700000|2022-04-11 17:55:00|9314.5|9312.1|9315.2|9312.8|9315.4|9313.3|9313.3|9311.1|339
1649700000000|2022-04-11 18:00:00|9315.3|9312.9|9313.8|9311.4|9316.3|9313.9|9313.7|9311.3|405
1649700300000|2022-04-11 18:05:00|9313.9|9311.5|9311.9|9309.5|9314.6|9312.2|9310.4|9308.5|371
1649700600000|2022-04-11 18:10:00|9312|9309.6|9312.5|9310.1|9313.1|9311|9311.3|9309.3|312
1649700900000|2022-04-11 18:15:00|9312.6|9310.2|9310.3|9307.9|9312.9|9310.8|9309.6|9307.7|324
1649701200000|2022-04-11 18:20:00|9310.5|9308.1|9308.8|9306.4|9310.5|9308.2|9308.4|9306.2|327
1649701500000|2022-04-11 18:25:00|9308.9|9306.5|9311.3|9308.9|9311.5|9309.1|9307.1|9305.3|292
1649701800000|2022-04-11 18:30:00|9311.4|9309|9308.5|9306.1|9311.4|9309.2|9308|9305.9|229
1649702100000|2022-04-11 18:35:00|9308.4|9306|9310.2|9307.8|9310.5|9308.3|9307.7|9305.7|301
1649702400000|2022-04-11 18:40:00|9310.1|9307.7|9310|9308.5|9310.9|9308.8|9308.9|9306.6|222
1649702700000|2022-04-11 18:45:00|9310.1|9308.6|9308.9|9306.5|9310.2|9308.7|9308.1|9306.1|303
1649703000000|2022-04-11 18:50:00|9309|9306.6|9310.2|9307.8|9310.7|9308.3|9308.4|9306.5|274
1649703300000|2022-04-11 18:55:00|9310.3|9307.9|9312|9309.6|9313.6|9311.7|9310.2|9307.8|527
1649703600000|2022-04-11 19:00:00|9311.9|9309.5|9311.4|9309|9312.3|9310.2|9309.6|9307.6|300
1649703900000|2022-04-11 19:05:00|9311.5|9309.1|9311.5|9309.1|9311.8|9309.8|9310.5|9308.2|298
1649704200000|2022-04-11 19:10:00|9311.4|9309|9311.2|9308.8|9311.8|9310|9310.7|9308.5|344
1649704500000|2022-04-11 19:15:00|9311.3|9308.9|9312.8|9310.4|9313|9311|9310.7|9308.7|243
1649704800000|2022-04-11 19:20:00|9312.7|9310.3|9313.4|9311|9313.9|9311.5|9312.3|9310.3|240
1649705100000|2022-04-11 19:25:00|9313.6|9311.2|9313.8|9311.4|9313.9|9311.8|9313|9310.6|299
1649705400000|2022-04-11 19:30:00|9313.7|9311.3|9314.7|9312.3|9315|9312.6|9313.2|9311.2|240
1649705700000|2022-04-11 19:35:00|9314.6|9312.2|9314.5|9313|9315|9313|9313.8|9311.4|265
1649706000000|2022-04-11 19:40:00|9314.6|9313.1|9314.5|9312.1|9316|9314|9314|9312|264
1649706300000|2022-04-11 19:45:00|9314.6|9312.2|9316.1|9313.7|9317.5|9315.6|9314.4|9312|314
1649706600000|2022-04-11 19:50:00|9316.2|9313.8|9316.9|9314.5|9317.2|9315.1|9315.9|9313.5|372
1649706900000|2022-04-11 19:55:00|9316.8|9314.4|9314.8|9312.4|9317|9314.8|9314.6|9312.2|388
1649707200000|2022-04-11 20:00:00|9314.9|9312.5|9315.1|9312.7|9315.7|9313.6|9314.2|9312.1|190
1649707500000|2022-04-11 20:05:00|9315|9312.6|9316.2|9313.8|9316.5|9314.5|9315|9312.6|163
1649707800000|2022-04-11 20:10:00|9316.3|9313.9|9315.5|9313.1|9316.4|9314.2|9315|9312.6|105
1649708100000|2022-04-11 20:15:00|9315.4|9313|9314.2|9311.8|9315.5|9313.1|9313.9|9311.5|123
1649708400000|2022-04-11 20:20:00|9314.3|9311.9|9312.8|9310.4|9314.3|9311.9|9312.3|9310|130
1649708700000|2022-04-11 20:25:00|9312.9|9310.5|9313.3|9310.9|9314|9312|9312.2|9310.4|112
1649709000000|2022-04-11 20:30:00|9313.1|9310.7|9313.2|9310.8|9313.5|9311.4|9312.6|9310.7|66
1649709300000|2022-04-11 20:35:00|9313.6|9311.2|9312.8|9310.4|9313.8|9311.7|9312.7|9310.3|83
1649709600000|2022-04-11 20:40:00|9312.9|9310.5|9314.4|9312|9314.7|9312.3|9312.3|9310.4|91
1649709900000|2022-04-11 20:45:00|9314.3|9311.9|9313.9|9311.5|9314.3|9311.9|9313.1|9310.7|134
1649710200000|2022-04-11 20:50:00|9313.8|9311.4|9312.8|9310.4|9314.7|9312.3|9312.7|9310.3|136
1649710500000|2022-04-11 20:55:00|9312.9|9310.5|9313.6|9308.6|9314.8|9311|9312.6|9307.6|368
1649710800000|2022-04-11 21:00:00|9312.6|9307.6|9311|9306|9312.7|9307.7|9310.4|9305.4|36
1649711100000|2022-04-11 21:05:00|9311.1|9306.1|9310.9|9305.9|9311.4|9306.4|9310.2|9305.2|29
1649711400000|2022-04-11 21:10:00|9310.7|9305.7|9310.8|9305.8|9311.7|9306.7|9308.5|9303.5|176
1649711700000|2022-04-11 21:15:00|9310.7|9305.7|9310.1|9305.1|9312.8|9307.8|9308.7|9303.7|156
1649712000000|2022-04-11 21:20:00|9310.6|9305.6|9310.9|9305.9|9311.8|9306.8|9309.5|9304.5|90
1649712300000|2022-04-11 21:25:00|9310.8|9305.8|9310.9|9305.9|9311.9|9306.9|9309.7|9304.7|121
1649712600000|2022-04-11 21:30:00|9311.6|9306.6|9313|9308|9314.1|9309.1|9311.2|9306.2|172
1649712900000|2022-04-11 21:35:00|9312.9|9307.9|9313.2|9308.2|9313.5|9308.5|9311.8|9306.8|90
1649713200000|2022-04-11 21:40:00|9313.3|9308.3|9313.3|9308.3|9315.3|9310.3|9312.8|9307.8|119
1649713500000|2022-04-11 21:45:00|9313.1|9308.1|9313.4|9308.4|9314.2|9309.2|9312|9307|107
1649713800000|2022-04-11 21:50:00|9313.2|9308.2|9313.4|9308.4|9314.8|9309.8|9312.8|9307.8|100
1649714100000|2022-04-11 21:55:00|9313.7|9308.7|9312.6|9307.6|9314.2|9309.2|9312.6|9307.6|97
1649714400000|2022-04-11 22:00:00|9312.5|9307.5|9312.7|9308.5|9314.1|9309.4|9311.5|9306.5|289
1649714700000|2022-04-11 22:05:00|9312.6|9309.1|9312.7|9310.3|9313.5|9310.4|9312|9308.6|204
1649715000000|2022-04-11 22:10:00|9312.8|9310.1|9312.8|9310.4|9313.2|9310.5|9312.6|9309.8|137
1649715300000|2022-04-11 22:15:00|9312.9|9310.5|9312.7|9310.3|9313.3|9310.7|9312|9308.4|200
1649715600000|2022-04-11 22:20:00|9312.8|9310.4|9311.7|9309.3|9312.9|9310.5|9311.6|9308.7|107
1649715900000|2022-04-11 22:25:00|9311.6|9309.2|9311.5|9309.1|9312.1|9309.5|9311.3|9308.1|137
1649716200000|2022-04-11 22:30:00|9311.4|9309|9311.8|9309.4|9312.3|9309.5|9311.3|9308.6|173
1649716500000|2022-04-11 22:35:00|9311.7|9309.3|9311.7|9309.3|9312.1|9310|9311.3|9309.1|60
1649716800000|2022-04-11 22:40:00|9311.8|9309.4|9312.1|9309.7|9312.4|9310|9311.7|9309.3|88
1649717100000|2022-04-11 22:45:00|9312|9309.6|9314.8|9312.4|9315.3|9312.9|9312|9309.6|112
1649717400000|2022-04-11 22:50:00|9314.7|9312.3|9315|9312.6|9315.2|9312.8|9314.5|9312.1|80
1649717700000|2022-04-11 22:55:00|9315.1|9312.7|9313.5|9311.1|9315.1|9312.7|9312.8|9310.3|81
1649718000000|2022-04-11 23:00:00|9313.4|9311|9312.5|9310.1|9313.5|9311.5|9311.9|9309.8|119
1649718300000|2022-04-11 23:05:00|9312.6|9310.2|9312|9309.6|9312.6|9310.7|9311.2|9309.2|102
1649718600000|2022-04-11 23:10:00|9312.1|9309.7|9314.1|9311.7|9314.3|9311.9|9311.6|9309.3|130
1649718900000|2022-04-11 23:15:00|9314|9311.6|9312.2|9309.8|9314.3|9312.3|9312.1|9309.7|183
1649719200000|2022-04-11 23:20:00|9312.1|9309.7|9316|9313.6|9316.3|9313.9|9311.7|9309.3|256
1649719500000|2022-04-11 23:25:00|9315.9|9313.5|9317.1|9314.7|9317.9|9315.8|9315.5|9313.5|150
1649719800000|2022-04-11 23:30:00|9316.3|9313.9|9316.4|9314|9317.2|9315|9315.5|9313.3|195
1649720100000|2022-04-11 23:35:00|9316.3|9313.9|9316.5|9314.1|9316.8|9314.6|9315.7|9313.7|146
1649720400000|2022-04-11 23:40:00|9316.4|9314|9317.1|9314.7|9317.1|9314.7|9315.5|9313.5|102
1649720700000|2022-04-11 23:45:00|9317|9314.6|9317|9314.6|9317.2|9315|9316.2|9314.1|173
1649721000000|2022-04-11 23:50:00|9316.8|9314.4|9316.6|9314.2|9316.9|9314.8|9315.5|9313.1|186
1649721300000|2022-04-11 23:55:00|9316.5|9314.1|9316.4|9314|9316.8|9314.8|9315.2|9313.3|208
1649721600000|2022-04-12 00:00:00|9316.3|9313.9|9316.3|9314.8|9316.6|9315.1|9315.3|9313.4|298
1649721900000|2022-04-12 00:05:00|9316.8|9314.4|9311.8|9309.4|9316.9|9314.9|9310.3|9308.3|465
1649722200000|2022-04-12 00:10:00|9311.7|9309.3|9310.1|9307.7|9312.8|9310.4|9306.6|9303.8|593
1649722500000|2022-04-12 00:15:00|9310.2|9307.8|9313.7|9311.3|9313.7|9311.3|9309.8|9307.4|452
1649722800000|2022-04-12 00:20:00|9313.6|9311.2|9313.6|9311.2|9314.7|9312.3|9311.7|9309.1|332
1649723100000|2022-04-12 00:25:00|9313.7|9311.3|9315.7|9314.2|9316.1|9314.2|9313.3|9311.1|339
1649723400000|2022-04-12 00:30:00|9316.1|9313.7|9321.1|9318.7|9322.2|9319.8|9315.7|9313.5|422
1649723700000|2022-04-12 00:35:00|9321.2|9318.8|9321.2|9318.8|9322.3|9319.9|9320.7|9318.3|348
1649724000000|2022-04-12 00:40:00|9321.3|9318.9|9322.2|9319.8|9323.4|9321|9321.2|9318.8|273
1649724300000|2022-04-12 00:45:00|9322.3|9319.9|9323.3|9320.9|9324.1|9321.7|9322|9319.6|366
1649724600000|2022-04-12 00:50:00|9323.4|9321|9321.2|9318.8|9323.9|9321.5|9320.5|9318.1|479
1649724900000|2022-04-12 00:55:00|9321.1|9318.7|9318.5|9316.1|9322.6|9320.2|9317.3|9314.9|447
1649725200000|2022-04-12 01:00:00|9318.6|9316.2|9321.2|9318.8|9321.3|9318.9|9318.5|9316.1|462
1649725500000|2022-04-12 01:05:00|9321.1|9318.7|9318|9315.6|9321.3|9318.9|9317.5|9315.5|408
1649725800000|2022-04-12 01:10:00|9318.1|9315.7|9322.1|9319.7|9322.7|9320.3|9317.9|9315.5|303
1649726100000|2022-04-12 01:15:00|9322.2|9319.8|9321.1|9318.7|9323.8|9321.4|9320.9|9318.5|404
1649726400000|2022-04-12 01:20:00|9321|9318.6|9320.4|9318|9321.2|9318.8|9319.3|9316.9|355
1649726700000|2022-04-12 01:25:00|9320.3|9317.9|9318.6|9316.2|9320.4|9318.1|9317.4|9315.3|301
1649727000000|2022-04-12 01:30:00|9318.7|9316.3|9317.1|9315.6|9319.1|9317.1|9317.1|9315.2|175
1649727300000|2022-04-12 01:35:00|9317.2|9315.7|9314.7|9313.2|9318.5|9316.4|9314.4|9312.6|298
1649727600000|2022-04-12 01:40:00|9314.6|9313.1|9317.1|9314.7|9317.9|9316|9314.5|9313|357
1649727900000|2022-04-12 01:45:00|9317.3|9314.9|9315.3|9312.9|9317.9|9315.8|9314.5|9312.7|262
1649728200000|2022-04-12 01:50:00|9315.1|9312.7|9314|9312.5|9315.4|9313.4|9313.5|9311.4|311
1649728500000|2022-04-12 01:55:00|9313.9|9312.4|9314.5|9313|9315|9313.1|9313|9311.5|164
1649728800000|2022-04-12 02:00:00|9314.6|9313.1|9315.6|9314.1|9316.2|9314.5|9314.5|9313|242
1649729100000|2022-04-12 02:05:00|9315.7|9314.2|9315.2|9313.7|9316.2|9314.3|9313.9|9311.9|230
1649729400000|2022-04-12 02:10:00|9315.3|9313.8|9314.8|9313.3|9316.1|9314.1|9313.7|9311.7|286
1649729700000|2022-04-12 02:15:00|9314.9|9313.4|9314.7|9313.2|9316|9313.9|9313.6|9311.7|276
1649730000000|2022-04-12 02:20:00|9314.8|9313.3|9313.9|9312.4|9315.2|9313.7|9313.6|9311.7|180
1649730300000|2022-04-12 02:25:00|9313.8|9312.3|9314.2|9311.8|9314.5|9312.6|9312.9|9311|209
1649730600000|2022-04-12 02:30:00|9313.7|9312.2|9312.8|9311.3|9313.7|9312.2|9312.2|9310.7|120
1649730900000|2022-04-12 02:35:00|9312.7|9311.2|9313.5|9311.1|9315.6|9313.7|9312.2|9310.3|262
1649731200000|2022-04-12 02:40:00|9313|9311.5|9315.4|9313|9315.7|9313.3|9312.8|9310.9|251
1649731500000|2022-04-12 02:45:00|9315.3|9312.9|9316.6|9314.2|9316.8|9314.8|9313.9|9312|247
1649731800000|2022-04-12 02:50:00|9316.7|9314.3|9317.3|9314.9|9318.2|9316.2|9315.6|9313.7|210
1649732100000|2022-04-12 02:55:00|9317.4|9315|9316.4|9314.9|9318.1|9316|9316.4|9314.6|224
1649732400000|2022-04-12 03:00:00|9316.5|9315|9315.6|9313.2|9318|9316|9314.7|9312.3|270
1649732700000|2022-04-12 03:05:00|9315.2|9313.7|9313.3|9310.9|9315.9|9313.7|9312.9|9310.9|213
1649733000000|2022-04-12 03:10:00|9313.4|9311|9314.8|9313.3|9315.5|9313.4|9313.4|9311|129
1649733300000|2022-04-12 03:15:00|9314.9|9313.4|9314.5|9313|9315.3|9313.4|9314.1|9312.4|76
1649733600000|2022-04-12 03:20:00|9314.4|9312.9|9314.5|9313|9315.4|9313.3|9314.3|9312.4|116
1649733900000|2022-04-12 03:25:00|9314.6|9313.1|9315.2|9313.7|9316.7|9314.7|9314.6|9312.6|127
1649734200000|2022-04-12 03:30:00|9315.1|9313.6|9315.4|9313.9|9316|9314.1|9313.9|9311.6|196
1649734500000|2022-04-12 03:35:00|9315.5|9314|9315.9|9313.5|9316.7|9314.7|9315.3|9313.3|174
1649734800000|2022-04-12 03:40:00|9315.5|9314|9315.9|9313.5|9316.2|9314.3|9314.9|9313.1|172
1649735100000|2022-04-12 03:45:00|9315.8|9313.4|9313.6|9312.1|9315.9|9314|9313.6|9311.4|174
1649735400000|2022-04-12 03:50:00|9313.5|9312|9313.8|9312.3|9315|9312.7|9312.7|9310.8|165
1649735700000|2022-04-12 03:55:00|9313.7|9312.2|9313.7|9312.2|9314.2|9312.2|9313.2|9311.1|134
1649736000000|2022-04-12 04:00:00|9313.6|9312.1|9313.6|9311.2|9314|9312.2|9312|9310.2|217
1649736300000|2022-04-12 04:05:00|9313.5|9311.1|9312.9|9310.5|9313.9|9311.9|9311.8|9309.6|208
1649736600000|2022-04-12 04:10:00|9312.8|9310.4|9312.1|9310.6|9313.1|9311.2|9311.5|9309.7|166
1649736900000|2022-04-12 04:15:00|9312.5|9310.1|9311.4|9309.9|9313.2|9311|9311.4|9309.3|151
1649737200000|2022-04-12 04:20:00|9312.1|9309.7|9309|9306.6|9312.2|9310.2|9308.4|9306.5|210
1649737500000|2022-04-12 04:25:00|9309.1|9306.7|9306.9|9304.5|9309.2|9307.2|9306.2|9303.8|214
1649737800000|2022-04-12 04:30:00|9307|9304.6|9306.7|9304.3|9307.9|9305.5|9306.3|9304.1|222
1649738100000|2022-04-12 04:35:00|9306.6|9304.2|9307.5|9305.1|9308.6|9306.6|9306.6|9304.2|227
1649738400000|2022-04-12 04:40:00|9307.4|9305|9308.1|9305.7|9308.6|9306.3|9307.3|9305|224
1649738700000|2022-04-12 04:45:00|9308.2|9305.8|9307.4|9305|9309|9306.7|9306.7|9304.8|272
1649739000000|2022-04-12 04:50:00|9307.6|9305.2|9309.2|9306.8|9309.2|9306.8|9306.8|9304.8|186
1649739300000|2022-04-12 04:55:00|9309.3|9306.9|9312|9310.5|9313|9311|9309.3|9306.9|295
1649739600000|2022-04-12 05:00:00|9312.1|9310.6|9313.9|9311.5|9314|9312.1|9312.1|9309.9|298
1649739900000|2022-04-12 05:05:00|9313.8|9311.4|9312.8|9310.4|9313.8|9311.8|9312.3|9310|191
1649740200000|2022-04-12 05:10:00|9312.5|9310.1|9312.9|9311.4|9314|9311.9|9312|9310|207
1649740500000|2022-04-12 05:15:00|9312.8|9311.3|9310.5|9308.1|9313.3|9311.3|9310.5|9308.1|217
1649740800000|2022-04-12 05:20:00|9310.6|9308.2|9308.9|9306.5|9310.8|9308.4|9308.1|9305.7|265
1649741100000|2022-04-12 05:25:00|9309|9306.6|9312.9|9310.5|9314|9311.6|9308.8|9306.4|405
1649741400000|2022-04-12 05:30:00|9312.8|9310.4|9309.9|9307.5|9312.8|9310.4|9309.3|9307|304
1649741700000|2022-04-12 05:35:00|9309.8|9307.4|9311.5|9309.1|9311.6|9309.6|9309.2|9307.2|255
1649742000000|2022-04-12 05:40:00|9311.4|9309|9310.2|9307.8|9312.1|9310|9309.1|9307.2|288
1649742300000|2022-04-12 05:45:00|9310.1|9307.7|9314.2|9311.8|9314.5|9312.6|9309.5|9307.1|366
1649742600000|2022-04-12 05:50:00|9314.1|9311.7|9314.9|9312.5|9316|9313.9|9313.5|9311.5|262
1649742900000|2022-04-12 05:55:00|9315|9312.6|9317.5|9315.1|9317.6|9315.3|9314.2|9312.1|258
1649743200000|2022-04-12 06:00:00|9317.7|9315.3|9313.8|9311.4|9317.9|9315.5|9313.5|9311.3|588
1649743500000|2022-04-12 06:05:00|9313.9|9311.5|9315.4|9313|9315.7|9313.6|9312.9|9310.7|376
1649743800000|2022-04-12 06:10:00|9315.5|9313.1|9317.6|9315.2|9319.1|9316.7|9313.9|9311.5|501
1649744100000|2022-04-12 06:15:00|9317.7|9315.3|9318.8|9316.4|9319.8|9318.3|9316.7|9315.2|457
1649744400000|2022-04-12 06:20:00|9318.9|9316.5|9320.9|9319.4|9322.4|9320.4|9318.7|9316.4|445
1649744700000|2022-04-12 06:25:00|9320.8|9319.3|9324.5|9322.1|9324.7|9322.3|9320.5|9318.7|380
1649745000000|2022-04-12 06:30:00|9324.4|9322|9322.5|9320.1|9324.6|9322.2|9322.4|9320|291
1649745300000|2022-04-12 06:35:00|9322.6|9320.2|9323.3|9320.9|9324|9322|9321.7|9319.4|360
1649745600000|2022-04-12 06:40:00|9323.4|9321|9323|9321.5|9324|9321.8|9322.7|9320.3|266
1649745900000|2022-04-12 06:45:00|9323.1|9321.6|9322|9319.6|9323.5|9321.6|9320.8|9318.4|290
1649746200000|2022-04-12 06:50:00|9321.9|9319.5|9323.6|9322.1|9324.3|9322.3|9321.4|9319.4|279
1649746500000|2022-04-12 06:55:00|9323.7|9322.2|9328.6|9326.2|9328.7|9326.3|9323|9320.6|507
1649746800000|2022-04-12 07:00:00|9328.7|9326.3|9334.4|9332|9334.7|9332.3|9325.9|9323.9|656
1649747100000|2022-04-12 07:05:00|9334.5|9332.1|9330.2|9327.8|9335.6|9333.2|9328.8|9326.5|569
1649747400000|2022-04-12 07:10:00|9330.3|9327.9|9334.5|9332.1|9334.7|9332.7|9328.4|9326.4|657
1649747700000|2022-04-12 07:15:00|9334|9332.5|9334|9331.6|9335.8|9333.4|9331.6|9329.4|647
1649748000000|2022-04-12 07:20:00|9334.2|9331.8|9334|9331.6|9337|9335.1|9333|9330.6|495
1649748300000|2022-04-12 07:25:00|9334.1|9331.7|9337.6|9335.2|9338.5|9336.4|9332.4|9330|498
1649748600000|2022-04-12 07:30:00|9337.7|9335.3|9332.9|9330.5|9338.9|9336.9|9332.4|9330.1|590
1649748900000|2022-04-12 07:35:00|9332.7|9330.3|9336.7|9334.3|9337.4|9335.4|9332|9329.6|509
1649749200000|2022-04-12 07:40:00|9336.6|9334.2|9340.4|9338|9341.3|9339|9336.1|9334|463
1649749500000|2022-04-12 07:45:00|9340.5|9338.1|9341.7|9339.3|9344.4|9342|9338.8|9336.5|615
1649749800000|2022-04-12 07:50:00|9341.2|9339.7|9333.7|9331.3|9342.2|9340.4|9333.5|9331.3|562
1649750100000|2022-04-12 07:55:00|9333.8|9331.4|9339.4|9337|9343.9|9341.7|9332.9|9330.6|575
1649750400000|2022-04-12 08:00:00|9339.3|9336.9|9343.4|9341|9343.6|9341.2|9335.9|9333.5|451
1649750700000|2022-04-12 08:05:00|9343.5|9341.1|9343.3|9340.9|9346.2|9343.8|9341.6|9339.2|545
1649751000000|2022-04-12 08:10:00|9343.1|9340.7|9344.4|9342|9345|9342.6|9341.5|9339.1|398
1649751300000|2022-04-12 08:15:00|9344.5|9342.1|9335.4|9333|9345.3|9342.9|9334.1|9331.7|531
1649751600000|2022-04-12 08:20:00|9335.3|9332.9|9332.2|9329.8|9336|9333.6|9332|9329.8|464
1649751900000|2022-04-12 08:25:00|9331.7|9330.2|9333.5|9332|9334|9332.1|9330.9|9329|429
1649752200000|2022-04-12 08:30:00|9333.6|9332.1|9335.4|9333|9335.8|9333.4|9332|9330|344
1649752500000|2022-04-12 08:35:00|9335.5|9333.1|9333.8|9332.3|9335.7|9333.3|9330.1|9328.2|512
1649752800000|2022-04-12 08:40:00|9333.7|9332.2|9334.3|9331.9|9335.4|9333.5|9332.2|9330.2|399
1649753100000|2022-04-12 08:45:00|9334.5|9332.1|9332.8|9330.4|9336.7|9334.7|9332.4|9330.4|413
1649753400000|2022-04-12 08:50:00|9332.5|9331|9327.8|9326.3|9333.6|9331.7|9327.5|9325.6|496
1649753700000|2022-04-12 08:55:00|9327.9|9326.4|9332.2|9329.8|9332.8|9331.2|9327.2|9325.3|404
1649754000000|2022-04-12 09:00:00|9332.3|9329.9|9332.4|9330.9|9334.5|9333|9332|9329.9|470
1649754300000|2022-04-12 09:05:00|9332.6|9331.1|9330.2|9328.7|9334|9332.1|9328.1|9326.2|402
1649754600000|2022-04-12 09:10:00|9330.5|9329|9327.7|9326.2|9331.6|9329.9|9327.2|9325.7|367
1649754900000|2022-04-12 09:15:00|9327.6|9326.1|9328.1|9326.6|9329.5|9327.6|9326.6|9324.8|353
1649755200000|2022-04-12 09:20:00|9328.2|9326.7|9331.3|9328.9|9332|9329.9|9327.4|9325.9|267
1649755500000|2022-04-12 09:25:00|9331.4|9329|9329.7|9328.2|9332.7|9330.4|9329.5|9328|286
1649755800000|2022-04-12 09:30:00|9329.9|9328.4|9328.5|9327|9330|9328.5|9327.6|9325.8|344
1649756100000|2022-04-12 09:35:00|9328.4|9326.9|9329.4|9327|9329.7|9327.8|9327.9|9325.9|291
1649756400000|2022-04-12 09:40:00|9329.3|9326.9|9329.5|9328|9330.2|9328.5|9328.1|9326.5|269
1649756700000|2022-04-12 09:45:00|9329.4|9327.9|9331.2|9329.7|9332.1|9330.1|9329.2|9327.2|246
1649757000000|2022-04-12 09:50:00|9331.1|9329.6|9330.5|9328.1|9332.5|9330.7|9329.4|9327.4|280
1649757300000|2022-04-12 09:55:00|9330.1|9328.6|9329.1|9327.6|9330.8|9329.1|9328.2|9326.7|379
1649757600000|2022-04-12 10:00:00|9329.3|9327.8|9331.7|9330.2|9333.4|9331.5|9329.3|9327.8|270
1649757900000|2022-04-12 10:05:00|9331.8|9330.3|9331.9|9329.5|9332.4|9330.5|9331|9328.9|291
1649758200000|2022-04-12 10:10:00|9332.1|9329.7|9331.8|9330.3|9333.4|9331.3|9331.6|9329.7|256
1649758500000|2022-04-12 10:15:00|9331.9|9330.4|9331.7|9329.3|9332.6|9330.6|9330.8|9328.8|258
1649758800000|2022-04-12 10:20:00|9331.8|9329.4|9331.3|9328.9|9332.8|9331.1|9330.8|9328.8|258
1649759100000|2022-04-12 10:25:00|9331.1|9328.7|9328.5|9326.1|9331.3|9329.4|9327|9324.6|354
1649759400000|2022-04-12 10:30:00|9328.6|9326.2|9329.7|9327.3|9330.7|9328.4|9328.3|9326.1|466
1649759700000|2022-04-12 10:35:00|9329.6|9327.2|9328.9|9326.5|9330.9|9328.7|9328.5|9326.2|333
1649760000000|2022-04-12 10:40:00|9328.8|9326.4|9330.4|9328|9330.4|9328.3|9328.4|9326.3|313
1649760300000|2022-04-12 10:45:00|9330.3|9327.9|9329|9326.6|9332.4|9330.5|9328.6|9326.6|264
1649760600000|2022-04-12 10:50:00|9328.3|9326.8|9327.6|9326.1|9329.6|9327.7|9327.5|9326|252
1649760900000|2022-04-12 10:55:00|9327.5|9326|9327.1|9325.6|9328|9326.2|9326.4|9324.5|279
1649761200000|2022-04-12 11:00:00|9327.2|9325.7|9327.4|9325.9|9327.9|9326|9325.4|9323.3|306
1649761500000|2022-04-12 11:05:00|9327.3|9325.8|9328.6|9326.2|9329.2|9327.7|9326.8|9324.8|203
1649761800000|2022-04-12 11:10:00|9328.7|9326.3|9325|9323.5|9328.7|9326.9|9324.7|9322.8|250
1649762100000|2022-04-12 11:15:00|9324.9|9323.4|9327.5|9326|9328.8|9327|9324.8|9322.9|330
1649762400000|2022-04-12 11:20:00|9328.2|9325.8|9328.2|9326.7|9328.6|9326.8|9327.1|9325.2|270
1649762700000|2022-04-12 11:25:00|9328.1|9326.6|9328.6|9326.2|9330.4|9328.4|9327.6|9325.7|290
1649763000000|2022-04-12 11:30:00|9328.7|9326.3|9325.9|9324.4|9328.8|9326.9|9325.7|9324.2|326
1649763300000|2022-04-12 11:35:00|9326|9324.5|9328.3|9326.8|9329.6|9328.1|9325.9|9324.4|423
1649763600000|2022-04-12 11:40:00|9328.4|9326.9|9328.3|9326.8|9330.2|9328.7|9328.1|9326.1|398
1649763900000|2022-04-12 11:45:00|9328.4|9326.9|9326.2|9323.8|9329.2|9326.9|9325.2|9323.2|353
1649764200000|2022-04-12 11:50:00|9326.1|9323.7|9323.5|9321.1|9327.1|9325.2|9322.6|9320.3|502
1649764500000|2022-04-12 11:55:00|9323.4|9321|9322.8|9320.4|9324.3|9322.3|9321.7|9319.3|509
1649764800000|2022-04-12 12:00:00|9322.7|9320.3|9325.1|9322.7|9326.8|9324.7|9322|9320|483
1649765100000|2022-04-12 12:05:00|9325.3|9322.9|9324.9|9322.5|9327|9324.6|9324|9321.6|331
1649765400000|2022-04-12 12:10:00|9325|9322.6|9328.9|9327.4|9329.3|9327.4|9325|9322.6|399
1649765700000|2022-04-12 12:15:00|9328.8|9327.3|9328.3|9326.8|9329.9|9327.8|9328.1|9326.1|418
1649766000000|2022-04-12 12:20:00|9328.5|9326.1|9328.7|9326.3|9329.8|9327.4|9326.7|9324.6|417
1649766300000|2022-04-12 12:25:00|9328.8|9326.4|9328.9|9323.9|9331.1|9329.4|9327.4|9322.4|517
1649766600000|2022-04-12 12:30:00|9328.7|9323.7|9312.2|9309.8|9328.8|9323.8|9307.2|9304.1|1496
1649766900000|2022-04-12 12:35:00|9312.3|9309.9|9314.8|9312.4|9319.4|9316.9|9312.1|9309.7|1044
1649767200000|2022-04-12 12:40:00|9315.1|9312.7|9303.9|9301.5|9315.1|9312.7|9303|9300.6|1257
1649767500000|2022-04-12 12:45:00|9303.7|9301.3|9300.3|9298.8|9304.3|9302.3|9297.9|9295.9|1115
1649767800000|2022-04-12 12:50:00|9300.2|9298.7|9295.9|9294.4|9303.5|9301.6|9295.5|9293.6|1039
1649768100000|2022-04-12 12:55:00|9295.7|9294.2|9292.3|9289.9|9297.6|9295.2|9290.8|9288.7|1136
1649768400000|2022-04-12 13:00:00|9292.9|9290.5|9296.8|9294.4|9299.3|9296.9|9292.9|9290.5|903
1649768700000|2022-04-12 13:05:00|9296.7|9294.3|9291.6|9289.2|9296.8|9294.7|9288.1|9285.7|1072
1649769000000|2022-04-12 13:10:00|9291.5|9289.1|9295.1|9292.7|9297.2|9294.8|9290.6|9288.2|999
1649769300000|2022-04-12 13:15:00|9294.7|9293.2|9301|9298.6|9302.2|9300.2|9293|9291.2|1028
1649769600000|2022-04-12 13:20:00|9301.3|9298.9|9297.7|9295.3|9301.6|9299.6|9297.2|9295.1|795
1649769900000|2022-04-12 13:25:00|9297.6|9295.2|9297.2|9294.8|9299.4|9297.1|9294.5|9292.1|823
1649770200000|2022-04-12 13:30:00|9296.9|9294.5|9296.1|9294.6|9299.4|9297.1|9290.2|9287.5|956
1649770500000|2022-04-12 13:35:00|9296.2|9294.7|9300|9298.5|9301|9299|9293.9|9292.2|888
1649770800000|2022-04-12 13:40:00|9299.7|9298.2|9300.2|9297.8|9301.3|9299.8|9297.5|9295.5|816
1649771100000|2022-04-12 13:45:00|9300|9297.6|9296.4|9294|9301.4|9299.4|9295|9293.1|769
1649771400000|2022-04-12 13:50:00|9296.5|9294.1|9301.8|9300.3|9303|9301|9296.1|9294.1|743
1649771700000|2022-04-12 13:55:00|9302.1|9300.6|9306.5|9305|9307.9|9306.1|9302.1|9300.6|762
1649772000000|2022-04-12 14:00:00|9306.3|9304.8|9298.4|9296.9|9307|9305.1|9297.2|9295.3|656
1649772300000|2022-04-12 14:05:00|9298.3|9296.8|9291.5|9290|9298.8|9297.3|9290.4|9288.4|796
1649772600000|2022-04-12 14:10:00|9291.3|9289.8|9294|9291.6|9294.1|9292.2|9288.1|9286.3|747
1649772900000|2022-04-12 14:15:00|9294.1|9291.7|9295.8|9293.4|9297.8|9295.4|9293.6|9291.7|879
1649773200000|2022-04-12 14:20:00|9295.7|9293.3|9296.8|9294.4|9297.6|9295.2|9292.8|9290.9|916
1649773500000|2022-04-12 14:25:00|9296.7|9294.3|9293.9|9291.5|9297.2|9295.5|9293.5|9291.5|686
1649773800000|2022-04-12 14:30:00|9293.8|9291.4|9294.5|9292.1|9296|9293.9|9291.6|9289.6|646
1649774100000|2022-04-12 14:35:00|9294.4|9292|9295|9292.6|9296.7|9294.6|9292.3|9290.5|654
1649774400000|2022-04-12 14:40:00|9294.9|9292.5|9290.6|9288.2|9295|9292.8|9288.9|9286.5|577
1649774700000|2022-04-12 14:45:00|9290.5|9288.1|9292.5|9290.1|9296|9293.9|9287.6|9285.5|521
1649775000000|2022-04-12 14:50:00|9292.2|9289.8|9292.5|9290.1|9295.6|9293.2|9290.5|9288.2|672
1649775300000|2022-04-12 14:55:00|9292.4|9290|9297.7|9295.3|9298.1|9296.3|9292.1|9289.6|751
1649775600000|2022-04-12 15:00:00|9297.3|9295.8|9295|9292.6|9299.5|9297.4|9294|9291.6|738
1649775900000|2022-04-12 15:05:00|9294.9|9292.5|9295.8|9293.4|9296.8|9294.4|9294|9291.6|384
1649776200000|2022-04-12 15:10:00|9295.7|9293.3|9297.8|9296.3|9300.8|9298.7|9295.7|9293.3|541
1649776500000|2022-04-12 15:15:00|9298.3|9295.9|9296.5|9295|9301.5|9299.5|9296.2|9294.4|573
1649776800000|2022-04-12 15:20:00|9296.4|9294.9|9297.9|9296.4|9299.5|9297.9|9293.9|9292.4|599
1649777100000|2022-04-12 15:25:00|9297.8|9296.3|9300.7|9299.2|9301.7|9299.7|9296.9|9295.4|475
1649777400000|2022-04-12 15:30:00|9300.6|9299.1|9303.8|9301.4|9304.9|9302.9|9299.6|9298.1|575
1649777700000|2022-04-12 15:35:00|9303.7|9301.3|9301.1|9299.6|9303.7|9301.5|9300.4|9298.4|506
1649778000000|2022-04-12 15:40:00|9301|9299.5|9297.9|9295.5|9301.2|9299.7|9296.7|9294.7|304
1649778300000|2022-04-12 15:45:00|9297.8|9295.4|9301.4|9299|9302.1|9300.2|9297.4|9295.4|392
1649778600000|2022-04-12 15:50:00|9301.3|9298.9|9300.7|9298.3|9301.6|9299.7|9298.4|9296.5|404
1649778900000|2022-04-12 15:55:00|9300|9298.5|9302.3|9300.8|9302.3|9300.8|9300|9297.7|286
1649779200000|2022-04-12 16:00:00|9302.2|9300.7|9299.1|9296.7|9303.2|9301.7|9298.6|9296.6|396
1649779500000|2022-04-12 16:05:00|9299.2|9297.7|9297.1|9294.7|9300.4|9298.5|9296.7|9294.5|462
1649779800000|2022-04-12 16:10:00|9297|9294.6|9300.5|9298.1|9301.7|9299.3|9296.1|9294|393
1649780100000|2022-04-12 16:15:00|9300.4|9298|9293.4|9291|9301|9298.6|9290.7|9288.3|794
1649780400000|2022-04-12 16:20:00|9293.5|9290.8|9295.3|9292.9|9296.3|9294.2|9290.6|9288.2|698
1649780700000|2022-04-12 16:25:00|9295.2|9292.8|9302.3|9300.8|9302.4|9300.9|9294.6|9292.5|704
1649781000000|2022-04-12 16:30:00|9302.4|9300.9|9307.9|9305.5|9307.9|9305.5|9300.7|9298.8|759
1649781300000|2022-04-12 16:35:00|9308.2|9305.8|9312.7|9310.3|9314.2|9311.8|9307.9|9305.5|704
1649781600000|2022-04-12 16:40:00|9312.8|9310.4|9319.4|9317|9319.9|9317.5|9312.4|9310|635
1649781900000|2022-04-12 16:45:00|9319.5|9317.1|9318.1|9316.6|9320|9317.9|9317.3|9315.3|485
1649782200000|2022-04-12 16:50:00|9318.4|9316.9|9316.5|9314.1|9319.9|9317.7|9314.7|9312.3|448
1649782500000|2022-04-12 16:55:00|9316.4|9314|9314.7|9312.3|9316.7|9314.3|9312.8|9310.6|494
1649782800000|2022-04-12 17:00:00|9314.8|9312.4|9314.8|9312.4|9318.6|9316.2|9312.7|9310.3|667
1649783100000|2022-04-12 17:05:00|9314|9312.5|9316|9313.6|9316.9|9314.9|9312|9309.9|724
1649783400000|2022-04-12 17:10:00|9316.1|9313.7|9316.2|9313.8|9318.5|9316.4|9315.2|9313.1|489
1649783700000|2022-04-12 17:15:00|9316.1|9313.7|9317.2|9314.8|9317.5|9315.5|9315|9313|460
1649784000000|2022-04-12 17:20:00|9317.1|9314.7|9319.4|9317.9|9320.1|9318.1|9316.7|9314.7|479
1649784300000|2022-04-12 17:25:00|9319.5|9318|9319.5|9317.1|9320.6|9318.9|9318.6|9316.8|429
1649784600000|2022-04-12 17:30:00|9319.6|9317.2|9317.7|9315.3|9320.1|9318.1|9316.6|9314.8|417
1649784900000|2022-04-12 17:35:00|9317.8|9315.4|9320.2|9317.8|9320.7|9318.7|9317.4|9315.3|391
1649785200000|2022-04-12 17:40:00|9320.3|9317.9|9318.8|9316.4|9320.9|9318.8|9317|9314.8|541
1649785500000|2022-04-12 17:45:00|9318.7|9316.3|9318.6|9317.1|9320.5|9318.6|9317.7|9315.8|412
1649785800000|2022-04-12 17:50:00|9318.5|9317|9320.1|9318.6|9320.6|9318.7|9317.8|9315.8|353
1649786100000|2022-04-12 17:55:00|9320|9318.5|9321.5|9319.1|9322.2|9320.2|9319.5|9317.9|349
1649786400000|2022-04-12 18:00:00|9321.4|9319|9323|9321.5|9323.6|9322|9320.2|9318.2|393
1649786700000|2022-04-12 18:05:00|9322.9|9321.4|9323.7|9322.2|9324.2|9322.3|9322.1|9320.6|360
1649787000000|2022-04-12 18:10:00|9324.2|9322.7|9323.3|9320.9|9325.3|9323.3|9322.3|9320.3|312
1649787300000|2022-04-12 18:15:00|9323.4|9321|9324|9322.5|9324.9|9323|9322.6|9320.2|264
1649787600000|2022-04-12 18:20:00|9323.9|9322.4|9323.8|9322.3|9325.1|9323.1|9322.5|9320.5|231
1649787900000|2022-04-12 18:25:00|9324.2|9321.8|9323.5|9322|9324.8|9322.9|9323.2|9321.2|285
1649788200000|2022-04-12 18:30:00|9323.4|9321.9|9323.3|9320.9|9324.8|9322.9|9322.2|9320.2|357
1649788500000|2022-04-12 18:35:00|9323.4|9321|9324.4|9322|9324.6|9322.8|9322.6|9320.7|302
1649788800000|2022-04-12 18:40:00|9324.5|9322.1|9324|9322.5|9325|9323.1|9323.1|9321.2|330
1649789100000|2022-04-12 18:45:00|9324.2|9322.7|9323|9321.5|9325|9323.1|9321.8|9320.3|348
1649789400000|2022-04-12 18:50:00|9322.9|9321.4|9322.6|9321.1|9323.7|9322.2|9321.8|9320|252
1649789700000|2022-04-12 18:55:00|9322.7|9321.2|9322|9320.5|9322.9|9321.4|9321|9319.5|408
1649790000000|2022-04-12 19:00:00|9321.8|9320.3|9322|9320.5|9322.2|9320.5|9319.8|9317.8|479
1649790300000|2022-04-12 19:05:00|9321.9|9320.4|9322.7|9320.3|9322.8|9320.5|9320.7|9318.8|346
1649790600000|2022-04-12 19:10:00|9322.8|9320.4|9323.7|9321.3|9324.2|9321.9|9321.8|9319.8|302
1649790900000|2022-04-12 19:15:00|9323.8|9321.4|9324.3|9321.9|9324.7|9322.5|9323.1|9320.7|289
1649791200000|2022-04-12 19:20:00|9324.4|9322|9323.2|9320.8|9324.4|9322.4|9321.9|9320.1|219
1649791500000|2022-04-12 19:25:00|9323.1|9320.7|9323.9|9321.5|9324.1|9322.2|9322.4|9320.3|284
1649791800000|2022-04-12 19:30:00|9324|9321.6|9322.8|9321.3|9324.3|9322.4|9322.6|9320.7|298
1649792100000|2022-04-12 19:35:00|9322.9|9321.4|9322.5|9320.1|9324|9322|9322|9320|236
1649792400000|2022-04-12 19:40:00|9322.4|9320|9324.2|9322.7|9324.5|9323|9321.7|9319.8|332
1649792700000|2022-04-12 19:45:00|9324.3|9322.8|9323.9|9322.4|9324.9|9323.3|9323|9321.2|307
1649793000000|2022-04-12 19:50:00|9324.3|9322.8|9325.4|9323.9|9325.8|9323.9|9324|9322|312
1649793300000|2022-04-12 19:55:00|9325.3|9323.8|9324.9|9323.4|9327.4|9325.1|9324.3|9322.8|351
1649793600000|2022-04-12 20:00:00|9324.7|9323.2|9326.8|9325.3|9327.3|9325.3|9323.8|9321.8|188
1649793900000|2022-04-12 20:05:00|9326.7|9325.2|9325.8|9323.4|9327.5|9325.6|9325.4|9323.4|150
1649794200000|2022-04-12 20:10:00|9325.9|9323.5|9324.5|9323|9325.9|9324.1|9324.5|9322.6|66
1649794500000|2022-04-12 20:15:00|9324.6|9323.1|9324.6|9323.1|9325.5|9323.6|9324.5|9322.6|77
1649794800000|2022-04-12 20:20:00|9324.7|9323.2|9325.2|9322.8|9325.3|9323.3|9324.5|9322.6|52
1649795100000|2022-04-12 20:25:00|9325.1|9322.7|9325.1|9323.6|9327.4|9325.1|9324.7|9322.7|111
1649795400000|2022-04-12 20:30:00|9325.2|9323.7|9326.3|9324.8|9327|9324.9|9325|9323.1|100
1649795700000|2022-04-12 20:35:00|9326.4|9324.9|9326.5|9324.1|9326.8|9325.1|9326|9324.1|84
1649796000000|2022-04-12 20:40:00|9326.6|9324.2|9328.2|9325.8|9328.3|9326.3|9325.5|9323.5|111
1649796300000|2022-04-12 20:45:00|9328.3|9325.9|9327.9|9326.4|9328.6|9326.6|9327.7|9325.7|62
1649796600000|2022-04-12 20:50:00|9328|9326.5|9330|9327.6|9330|9327.6|9327.6|9325.2|108
1649796900000|2022-04-12 20:55:00|9329.9|9327.5|9331.8|9326.8|9332.2|9327.6|9328.9|9324.7|287
1649797200000|2022-04-12 21:00:00|9332.1|9327.1|9330.5|9325.8|9332.9|9327.9|9330.2|9325.2|42
1649797500000|2022-04-12 21:05:00|9330.4|9325.4|9330.6|9325.6|9330.8|9326.2|9330.3|9325.3|39
1649797800000|2022-04-12 21:10:00|9331.3|9326.3|9330.6|9325.6|9332.1|9327.1|9329.7|9325|79
1649798100000|2022-04-12 21:15:00|9330.8|9326.8|9331.2|9326.2|9331.3|9326.8|9330.1|9325.1|84
1649798400000|2022-04-12 21:20:00|9330.7|9326.1|9330.2|9325.2|9331.3|9326.7|9329.9|9325|91
1649798700000|2022-04-12 21:25:00|9330.6|9325.6|9331.2|9326.2|9331.3|9326.5|9329.8|9324.8|81
1649799000000|2022-04-12 21:30:00|9330.9|9325.9|9325.7|9320.7|9330.9|9325.9|9320.3|9315.3|221
1649799300000|2022-04-12 21:35:00|9325.2|9320.2|9324.9|9319.9|9328|9323|9323.1|9318.1|125
1649799600000|2022-04-12 21:40:00|9325|9320|9325.7|9320.7|9328.7|9323.7|9323.1|9318.1|158
1649799900000|2022-04-12 21:45:00|9327.3|9322.3|9326.3|9321.3|9328.2|9323.2|9323.8|9318.8|187
1649800200000|2022-04-12 21:50:00|9326.7|9321.7|9326.9|9321.9|9328|9323|9323.2|9318.2|172
1649800500000|2022-04-12 21:55:00|9327.2|9322.2|9327.2|9322.2|9327.9|9322.9|9325.6|9320.6|132
1649800800000|2022-04-12 22:00:00|9326.9|9321.9|9325.9|9323.4|9328.4|9323.8|9325|9321.3|307
1649801100000|2022-04-12 22:05:00|9326|9322.8|9325.3|9322.9|9327|9323.6|9325.2|9321.8|316
1649801400000|2022-04-12 22:10:00|9325.2|9322.8|9326.1|9323.7|9326.6|9324|9324.9|9322.3|251
1649801700000|2022-04-12 22:15:00|9325.9|9323.5|9327.3|9323.9|9327.4|9324.5|9325.9|9323.2|149
1649802000000|2022-04-12 22:20:00|9327.1|9324|9326.3|9323.9|9327.4|9325|9326.3|9323.4|117
1649802300000|2022-04-12 22:25:00|9326.5|9323.7|9325.9|9323.4|9326.6|9324.2|9325.5|9322.8|90
1649802600000|2022-04-12 22:30:00|9325.8|9323.6|9326.9|9324.5|9327.1|9324.7|9325.8|9323.1|94
1649802900000|2022-04-12 22:35:00|9327.1|9324.7|9328.5|9326.1|9328.8|9326.3|9327|9324.6|90
1649803200000|2022-04-12 22:40:00|9328.4|9326|9327.5|9325.1|9328.6|9326.2|9326.5|9324.1|92
1649803500000|2022-04-12 22:45:00|9327.4|9325|9327.5|9325.1|9329.1|9326.8|9326.8|9324.4|139
1649803800000|2022-04-12 22:50:00|9327.6|9325|9327.7|9325.3|9327.9|9325.4|9326.8|9324.4|111
1649804100000|2022-04-12 22:55:00|9327.6|9325.2|9328.1|9325.7|9328.9|9326.5|9327.6|9325.2|96
1649804400000|2022-04-12 23:00:00|9328.9|9326.5|9328.9|9327.4|9329.6|9327.4|9328.2|9326.1|123
1649804700000|2022-04-12 23:05:00|9329.2|9326.8|9330.5|9328.1|9330.8|9328.4|9329|9326.6|152
1649805000000|2022-04-12 23:10:00|9330.6|9328.2|9331.5|9329.1|9332|9329.6|9330|9327.9|138
1649805300000|2022-04-12 23:15:00|9331.4|9329|9333.7|9331.3|9333.7|9331.6|9330.9|9328.7|155
1649805600000|2022-04-12 23:20:00|9333.6|9331.2|9333.6|9332.1|9334.1|9332.1|9333.4|9331.1|77
1649805900000|2022-04-12 23:25:00|9333.5|9332|9332.9|9330.5|9334|9332.1|9332.2|9330.3|125
1649806200000|2022-04-12 23:30:00|9332.4|9330.9|9332.3|9329.9|9333.1|9331|9331.7|9329.7|113
1649806500000|2022-04-12 23:35:00|9332.2|9329.8|9330.9|9329.4|9332.3|9329.9|9330.7|9328.9|111
1649806800000|2022-04-12 23:40:00|9331|9329.5|9328.7|9326.3|9331.5|9329.6|9328|9325.9|187
1649807100000|2022-04-12 23:45:00|9328.6|9326.2|9328.6|9326.2|9328.9|9326.8|9328.1|9326|148
1649807400000|2022-04-12 23:50:00|9328.5|9326.1|9328.6|9326.2|9328.8|9327|9328.1|9325.9|157
1649807700000|2022-04-12 23:55:00|9328.2|9326.7|9328.1|9325.7|9328.8|9326.9|9327.3|9325.3|159
1649808000000|2022-04-13 00:00:00|9328|9325.6|9326.5|9324.1|9328.1|9326.1|9325|9322.6|388
1649808300000|2022-04-13 00:05:00|9326.4|9324|9328.3|9326.8|9329.3|9327.4|9326.1|9324|297
1649808600000|2022-04-13 00:10:00|9328.2|9326.7|9334.7|9332.3|9334.9|9332.5|9327.8|9325.9|379
1649808900000|2022-04-13 00:15:00|9334.8|9332.4|9331.8|9329.4|9335.2|9332.8|9331.7|9329.3|279
1649809200000|2022-04-13 00:20:00|9331.6|9329.2|9332.4|9330|9332.6|9330.4|9330.6|9328.3|274
1649809500000|2022-04-13 00:25:00|9332.5|9330.1|9332.3|9329.9|9335|9332.6|9331.4|9329|357
1649809800000|2022-04-13 00:30:00|9332.2|9329.8|9334.6|9332.2|9334.8|9332.9|9332|9329.6|238
1649810100000|2022-04-13 00:35:00|9334.7|9332.3|9333.5|9332|9334.7|9332.3|9332.6|9330.7|133
1649810400000|2022-04-13 00:40:00|9334|9332.5|9336.8|9334.4|9336.9|9334.8|9334|9332.2|292
1649810700000|2022-04-13 00:45:00|9336.9|9334.5|9335.1|9333.6|9336.9|9334.9|9334.6|9332.5|296
1649811000000|2022-04-13 00:50:00|9335.2|9333.7|9337.3|9334.9|9338.1|9336|9334.3|9332.4|348
1649811300000|2022-04-13 00:55:00|9336.7|9335.2|9337|9335.5|9339.3|9337.3|9336.7|9335|216
1649811600000|2022-04-13 01:00:00|9336.9|9335.4|9335.7|9333.3|9337.6|9335.7|9335.4|9333|342
1649811900000|2022-04-13 01:05:00|9335.6|9333.2|9336.3|9333.9|9337.5|9335.1|9334.5|9332.5|254
1649812200000|2022-04-13 01:10:00|9336.2|9333.8|9335.6|9333.2|9336.7|9334.4|9335|9332.7|316
1649812500000|2022-04-13 01:15:00|9335.5|9333.1|9332.7|9331.2|9335.6|9333.2|9331.3|9329.3|294
1649812800000|2022-04-13 01:20:00|9332.8|9331.3|9333.3|9330.9|9333.9|9331.6|9332.7|9330.5|179
1649813100000|2022-04-13 01:25:00|9333.4|9331|9334.8|9332.4|9334.8|9332.8|9332.6|9330.3|180
1649813400000|2022-04-13 01:30:00|9334.3|9332.8|9334.8|9332.4|9334.8|9332.8|9333.2|9331.2|203
1649813700000|2022-04-13 01:35:00|9334.7|9332.3|9332.8|9331.3|9334.7|9333|9332.7|9330.6|158
1649814000000|2022-04-13 01:40:00|9332.9|9331.4|9330.1|9328.6|9334|9332|9329.6|9327.6|284
1649814300000|2022-04-13 01:45:00|9330|9328.5|9330.2|9327.8|9331.6|9329.7|9329.7|9327.8|196
1649814600000|2022-04-13 01:50:00|9329.7|9328.2|9328.7|9326.3|9330.2|9328.2|9327.6|9325.5|182
1649814900000|2022-04-13 01:55:00|9328.8|9326.4|9328.8|9326.4|9328.9|9326.6|9327.6|9325.5|242
1649815200000|2022-04-13 02:00:00|9328.6|9326.2|9326.2|9323.8|9328.7|9326.3|9325|9322.6|570
1649815500000|2022-04-13 02:05:00|9326.3|9323.9|9327.9|9325.5|9328.3|9325.9|9326.2|9323.8|406
1649815800000|2022-04-13 02:10:00|9327.8|9325.4|9329|9326.6|9329|9327.5|9327.4|9325.3|245
1649816100000|2022-04-13 02:15:00|9328.8|9326.4|9331.2|9328.8|9331.5|9329.5|9328.8|9326.4|190
1649816400000|2022-04-13 02:20:00|9331.3|9328.9|9328.2|9325.8|9331.5|9329.3|9328.1|9325.7|191
1649816700000|2022-04-13 02:25:00|9328.1|9325.7|9328.7|9326.3|9328.9|9326.8|9327.5|9325.5|202
1649817000000|2022-04-13 02:30:00|9328.8|9326.4|9325.4|9323.9|9328.8|9326.7|9325.4|9323.3|249
1649817300000|2022-04-13 02:35:00|9325.3|9323.8|9324.7|9323.2|9325.8|9323.9|9323.9|9322|199
1649817600000|2022-04-13 02:40:00|9324.5|9323|9325.9|9323.5|9326|9323.9|9323.4|9321.6|167
1649817900000|2022-04-13 02:45:00|9325.4|9323|9324|9322.5|9326|9323.6|9323.7|9321.9|147
1649818200000|2022-04-13 02:50:00|9323.9|9322.4|9325.2|9322.8|9325.3|9322.9|9323.1|9321.1|170
1649818500000|2022-04-13 02:55:00|9325.3|9322.9|9326.9|9324.5|9327.1|9324.7|9323.1|9321.1|276
1649818800000|2022-04-13 03:00:00|9327|9324.6|9323.6|9322.1|9327.9|9325.5|9323.5|9321.7|178
1649819100000|2022-04-13 03:05:00|9323.7|9322.2|9325.1|9322.7|9326.3|9324.4|9323.6|9321.7|242
1649819400000|2022-04-13 03:10:00|9325|9322.6|9323|9321.5|9325|9322.8|9322.1|9320.1|204
1649819700000|2022-04-13 03:15:00|9322.9|9321.4|9325|9322.6|9325.2|9323.3|9322.9|9321|189
1649820000000|2022-04-13 03:20:00|9325.1|9322.7|9323.7|9322.2|9325.2|9323|9322.8|9320.9|181
1649820300000|2022-04-13 03:25:00|9323.8|9322.3|9323.4|9321|9324.3|9322.3|9322|9320.1|202
1649820600000|2022-04-13 03:30:00|9323.5|9321.1|9326.1|9323.7|9326.6|9324.3|9323.5|9321.1|244
1649820900000|2022-04-13 03:35:00|9326|9323.6|9325.9|9323.5|9326.9|9324.8|9325.3|9323.3|154
1649821200000|2022-04-13 03:40:00|9326|9323.6|9324.6|9323.1|9326.3|9324.3|9324.4|9322.1|160
1649821500000|2022-04-13 03:45:00|9324.7|9323.2|9324.7|9323.2|9326.7|9324.8|9324.5|9322.7|158
1649821800000|2022-04-13 03:50:00|9324.6|9323.1|9323.6|9321.2|9325.2|9323.4|9323.2|9321.1|131
1649822100000|2022-04-13 03:55:00|9323.5|9321.1|9323.9|9321.5|9323.9|9322.1|9322.6|9320.7|188
1649822400000|2022-04-13 04:00:00|9323.5|9322|9326|9323.6|9326|9324.1|9322.9|9320.9|180
1649822700000|2022-04-13 04:05:00|9326.1|9323.7|9323.5|9321.1|9326.1|9324.1|9322.8|9320.8|155
1649823000000|2022-04-13 04:10:00|9323.4|9321|9324.7|9322.3|9325.1|9323.2|9323|9320.9|174
1649823300000|2022-04-13 04:15:00|9324.8|9322.4|9325.2|9322.8|9326.3|9324.1|9323.7|9321.8|198
1649823600000|2022-04-13 04:20:00|9325.3|9322.9|9326.1|9323.7|9326.3|9324.4|9324.7|9322.8|190
1649823900000|2022-04-13 04:25:00|9326.2|9323.8|9326.5|9324.1|9327.7|9325.3|9325.7|9323.7|200
1649824200000|2022-04-13 04:30:00|9326.4|9324|9326.5|9325|9327|9325.2|9325.5|9323.3|142
1649824500000|2022-04-13 04:35:00|9326.6|9325.1|9327.5|9326|9328|9326|9326.3|9324.5|171
1649824800000|2022-04-13 04:40:00|9327.4|9325.9|9326.4|9324.9|9328|9326.1|9326.4|9324.5|182
1649825100000|2022-04-13 04:45:00|9326.5|9325|9328.6|9326.2|9328.7|9326.8|9326.3|9324.4|196
1649825400000|2022-04-13 04:50:00|9328.8|9326.4|9330.5|9328.1|9330.6|9328.6|9327.4|9325.4|201
1649825700000|2022-04-13 04:55:00|9330|9328.5|9329.2|9326.8|9330.8|9328.7|9328.7|9326.7|197
1649826000000|2022-04-13 05:00:00|9328.9|9326.5|9329.4|9327|9330.6|9328.7|9328.3|9326.4|189
1649826300000|2022-04-13 05:05:00|9329.5|9327.1|9330.7|9329.2|9332.1|9330.2|9328.9|9327|268
1649826600000|2022-04-13 05:10:00|9330.6|9329.1|9331.2|9328.8|9331.4|9329.5|9330|9328.1|203
1649826900000|2022-04-13 05:15:00|9331.1|9328.7|9330.6|9329.1|9331.9|9330|9330.2|9328.3|212
1649827200000|2022-04-13 05:20:00|9330.5|9329|9330|9328.5|9331.3|9329.4|9329.4|9327.5|180
1649827500000|2022-04-13 05:25:00|9330.5|9328.1|9329|9327.5|9330.5|9328.6|9328|9326.3|165
1649827800000|2022-04-13 05:30:00|9328.9|9327.4|9328.1|9326.6|9329.6|9327.7|9328|9325.9|180
1649828100000|2022-04-13 05:35:00|9328.2|9326.7|9328.5|9326.1|9329.1|9326.9|9327.8|9325.9|198
1649828400000|2022-04-13 05:40:00|9328.1|9326.6|9326|9323.6|9328.5|9326.7|9325|9322.6|279
1649828700000|2022-04-13 05:45:00|9325.9|9323.5|9324.6|9323.1|9326.2|9324|9322.7|9320.3|344
1649829000000|2022-04-13 05:50:00|9324.5|9323|9324.2|9322.7|9325.6|9323.3|9323.2|9321.3|240
1649829300000|2022-04-13 05:55:00|9324.1|9322.6|9321.6|9319.2|9325.2|9323.3|9321.2|9318.8|395
1649829600000|2022-04-13 06:00:00|9321.5|9319.1|9321.4|9319|9322.6|9320.2|9320.5|9318.1|632
1649829900000|2022-04-13 06:05:00|9321.5|9319.1|9324.6|9322.2|9325.6|9323.2|9321.5|9319.1|470
1649830200000|2022-04-13 06:10:00|9324.7|9322.3|9322.4|9320|9324.7|9322.6|9321.3|9318.9|752
1649830500000|2022-04-13 06:15:00|9322.3|9319.9|9325.5|9323.1|9325.5|9323.1|9322.1|9319.9|474
1649830800000|2022-04-13 06:20:00|9325.4|9323|9329.1|9326.7|9331.9|9329.7|9324.9|9322.6|1171
1649831100000|2022-04-13 06:25:00|9329|9326.6|9335.8|9333.4|9338.7|9336.2|9328.8|9326.4|818
1649831400000|2022-04-13 06:30:00|9335.6|9333.2|9337.2|9334.8|9338.6|9336.2|9333.2|9330.8|795
1649831700000|2022-04-13 06:35:00|9337.1|9334.7|9337.1|9334.7|9338.9|9336.5|9336.1|9333.7|551
1649832000000|2022-04-13 06:40:00|9337.2|9334.8|9335.9|9333.5|9338.2|9335.8|9331.3|9328.7|834
1649832300000|2022-04-13 06:45:00|9336|9333.6|9337|9334.6|9338.4|9336|9335.1|9332.7|681
1649832600000|2022-04-13 06:50:00|9336.9|9334.5|9338|9335.6|9340.8|9338.9|9336.4|9334.3|480
1649832900000|2022-04-13 06:55:00|9337.9|9335.5|9339.7|9337.3|9339.8|9337.6|9333.3|9331.1|556
1649833200000|2022-04-13 07:00:00|9339.6|9337.2|9338.2|9336.7|9339.6|9337.7|9335.9|9333.9|648
1649833500000|2022-04-13 07:05:00|9338.1|9336.6|9341.3|9338.9|9344.6|9342.2|9337|9335.2|767
1649833800000|2022-04-13 07:10:00|9341.2|9338.8|9338.8|9336.4|9341.3|9338.9|9338.4|9336.3|420
1649834100000|2022-04-13 07:15:00|9338.9|9336.5|9330.9|9328.5|9338.9|9336.5|9330.9|9328.5|533
1649834400000|2022-04-13 07:20:00|9331|9328.6|9330.1|9327.7|9331.2|9329|9327|9324.9|512
1649834700000|2022-04-13 07:25:00|9330|9327.6|9324|9321.6|9330.5|9328.1|9323.8|9321.4|578
1649835000000|2022-04-13 07:30:00|9324.1|9321.7|9324|9321.6|9326.2|9324.1|9322.2|9319.8|662
1649835300000|2022-04-13 07:35:00|9323.9|9321.5|9323.3|9320.9|9325|9322.6|9323.2|9320.8|405
1649835600000|2022-04-13 07:40:00|9323.2|9320.8|9326.5|9324.1|9326.8|9324.7|9322|9319.6|470
1649835900000|2022-04-13 07:45:00|9326.6|9324.2|9326.8|9324.4|9328.5|9326.2|9324.7|9322.3|466
1649836200000|2022-04-13 07:50:00|9326.9|9324.5|9325.8|9323.4|9327.2|9325.1|9323.7|9321.4|772
1649836500000|2022-04-13 07:55:00|9325.7|9323.3|9323.2|9320.8|9326.6|9324.2|9322.1|9319.7|476
1649836800000|2022-04-13 08:00:00|9322.8|9321.3|9323.7|9321.3|9325|9322.9|9322.8|9320.6|293
1649837100000|2022-04-13 08:05:00|9323.9|9321.5|9322.1|9319.7|9324.6|9322.3|9320.7|9318.3|340
1649837400000|2022-04-13 08:10:00|9322.2|9319.8|9323|9320.6|9323.6|9321.2|9321.4|9319|242
1649837700000|2022-04-13 08:15:00|9322.9|9320.5|9321.8|9319.4|9323.1|9321|9320.3|9318.1|447
1649838000000|2022-04-13 08:20:00|9322.2|9319.8|9322|9319.6|9324|9322.1|9320.7|9318.4|435
1649838300000|2022-04-13 08:25:00|9321.9|9319.5|9319.7|9318.2|9322.4|9320|9319.4|9317.1|415
1649838600000|2022-04-13 08:30:00|9319.8|9318.3|9319.5|9318|9320.6|9318.7|9317.1|9314.7|442
1649838900000|2022-04-13 08:35:00|9320|9318.5|9323.5|9322|9324.4|9322.5|9320|9318.1|333
1649839200000|2022-04-13 08:40:00|9323.6|9322.1|9321.5|9320|9324.3|9322.2|9320|9318.1|404
1649839500000|2022-04-13 08:45:00|9321.6|9320.1|9318.1|9315.7|9322.8|9321|9317.5|9315.5|315
1649839800000|2022-04-13 08:50:00|9318|9315.6|9317.7|9315.3|9320.7|9318.5|9317.2|9315.2|323
1649840100000|2022-04-13 08:55:00|9317.8|9315.4|9319|9316.6|9319.8|9317.4|9315.3|9312.9|318
1649840400000|2022-04-13 09:00:00|9318.5|9317|9320.7|9318.3|9321.2|9318.9|9318.5|9316.6|379
1649840700000|2022-04-13 09:05:00|9320.6|9318.2|9319|9316.6|9321.5|9319.5|9318.6|9316.4|262
1649841000000|2022-04-13 09:10:00|9318.7|9317.2|9317.2|9315.7|9319|9317.5|9316.6|9314.8|197
1649841300000|2022-04-13 09:15:00|9317.1|9315.6|9317.4|9315|9320.1|9318.3|9316.9|9314.9|392
1649841600000|2022-04-13 09:20:00|9317.3|9314.9|9320.4|9318|9320.6|9318.5|9316.7|9314.8|307
1649841900000|2022-04-13 09:25:00|9319.9|9318.4|9321.6|9320.1|9323.5|9321.6|9319.8|9318.2|384
1649842200000|2022-04-13 09:30:00|9321.7|9320.2|9331|9328.6|9331.3|9329|9321.5|9320|558
1649842500000|2022-04-13 09:35:00|9331.2|9328.8|9330.9|9329.4|9332.5|9330.2|9328.3|9326.5|444
1649842800000|2022-04-13 09:40:00|9330.8|9329.3|9332.7|9330.3|9332.8|9331|9330.2|9328.2|340
1649843100000|2022-04-13 09:45:00|9332.8|9330.4|9334.3|9332.8|9336.3|9334.2|9332.2|9330.4|291
1649843400000|2022-04-13 09:50:00|9334.4|9332.9|9331.1|9328.7|9336.1|9333.9|9330.9|9328.7|317
1649843700000|2022-04-13 09:55:00|9330.9|9329.4|9327.9|9326.4|9332.1|9330|9327.7|9325.9|387
1649844000000|2022-04-13 10:00:00|9328|9326.5|9328.5|9327|9329.9|9328.4|9327.9|9326.2|290
1649844300000|2022-04-13 10:05:00|9328.4|9326.9|9330.1|9327.7|9331.3|9329.4|9328.1|9326.1|361
1649844600000|2022-04-13 10:10:00|9329.5|9328|9328.9|9327.4|9330.1|9328.2|9328.3|9325.9|249
1649844900000|2022-04-13 10:15:00|9329|9327.5|9333.4|9331|9333.9|9331.7|9328.9|9327.4|266
1649845200000|2022-04-13 10:20:00|9333.3|9330.9|9334.5|9333|9334.5|9333|9332|9330.5|239
1649845500000|2022-04-13 10:25:00|9334.6|9333.1|9334.8|9333.3|9335.6|9333.6|9332.4|9330.3|341
1649845800000|2022-04-13 10:30:00|9334.9|9333.4|9336|9334.5|9336.2|9334.6|9333.2|9331.3|336
1649846100000|2022-04-13 10:35:00|9335.9|9334.4|9333.5|9331.1|9336.2|9334.7|9331.9|9330.1|294
1649846400000|2022-04-13 10:40:00|9332.9|9331.4|9338.7|9336.3|9338.8|9336.9|9331.9|9329.9|383
1649846700000|2022-04-13 10:45:00|9338.6|9336.2|9338.7|9336.3|9340.1|9337.7|9338.1|9335.7|330
1649847000000|2022-04-13 10:50:00|9338.6|9336.2|9336.3|9333.9|9339.9|9337.6|9335.6|9333.3|346
1649847300000|2022-04-13 10:55:00|9336.4|9334|9337|9335.5|9338|9336|9335.1|9333.2|344
1649847600000|2022-04-13 11:00:00|9336.9|9335.4|9338.5|9336.1|9339.3|9337.1|9336.9|9334.9|468
1649847900000|2022-04-13 11:05:00|9338.4|9336|9339.3|9336.9|9339.6|9337.7|9336.9|9334.8|353
1649848200000|2022-04-13 11:10:00|9339.2|9336.8|9336.2|9334.7|9339.3|9336.9|9335|9333.5|351
1649848500000|2022-04-13 11:15:00|9336.1|9334.6|9332|9330.5|9336.2|9334.7|9332|9330|379
1649848800000|2022-04-13 11:20:00|9332.6|9330.2|9334.6|9333.1|9335.5|9334|9332.5|9330.1|405
1649849100000|2022-04-13 11:25:00|9334.5|9333|9330.2|9328.7|9336.4|9334.9|9329.6|9327.5|440
1649849400000|2022-04-13 11:30:00|9330.1|9328.6|9330.9|9328.5|9331.6|9329.6|9328.2|9326.5|582
1649849700000|2022-04-13 11:35:00|9330.8|9328.4|9331|9328.6|9332.5|9330.7|9327.5|9326|749
1649850000000|2022-04-13 11:40:00|9330.9|9328.5|9337.1|9334.7|9337.2|9334.8|9330.7|9328.5|492
1649850300000|2022-04-13 11:45:00|9337|9334.6|9336.7|9335.2|9339.4|9337.4|9336|9333.6|502
1649850600000|2022-04-13 11:50:00|9336.8|9335.3|9338.9|9336.5|9340|9337.8|9336.6|9334.7|501
1649850900000|2022-04-13 11:55:00|9338.3|9336.8|9343.7|9341.3|9344.3|9341.9|9337.7|9335.9|752
1649851200000|2022-04-13 12:00:00|9343.6|9341.2|9346.2|9343.7|9346.4|9344.1|9341.3|9338.9|743
1649851500000|2022-04-13 12:05:00|9345.8|9343.8|9345.6|9343.2|9350.7|9347.9|9344.6|9342.7|539
1649851800000|2022-04-13 12:10:00|9345.5|9343.1|9345.4|9343|9346.9|9344.5|9343.4|9341.4|445
1649852100000|2022-04-13 12:15:00|9345.5|9343.1|9346.4|9344|9347.8|9345.8|9345.4|9343|342
1649852400000|2022-04-13 12:20:00|9346.6|9344.2|9349.6|9347.2|9350|9348|9346.5|9344.1|580
1649852700000|2022-04-13 12:25:00|9349.8|9347.4|9348.5|9345.4|9351|9348.9|9348.5|9345.2|405
1649853000000|2022-04-13 12:30:00|9348.6|9345.6|9347.7|9345.3|9356.4|9351.7|9346.9|9344.4|882
1649853300000|2022-04-13 12:35:00|9347.8|9345.4|9346.8|9345.3|9350.5|9348.6|9346.7|9344.7|617
1649853600000|2022-04-13 12:40:00|9346.9|9345.4|9346.8|9344.4|9348.5|9346.4|9344|9341.6|677
1649853900000|2022-04-13 12:45:00|9346.7|9344.3|9350|9347.6|9350.9|9349.4|9346.7|9344.3|496
1649854200000|2022-04-13 12:50:00|9349.7|9348.2|9348.2|9345.8|9351.7|9349.8|9348.2|9345.8|595
1649854500000|2022-04-13 12:55:00|9348.3|9345.9|9357.2|9354.8|9357.6|9355.3|9347.6|9345.2|504
1649854800000|2022-04-13 13:00:00|9357.3|9354.9|9353|9350.6|9357.7|9355.3|9352.3|9350.4|706
1649855100000|2022-04-13 13:05:00|9352.9|9350.5|9355.6|9354.1|9356.5|9354.8|9350.7|9348.8|522
1649855400000|2022-04-13 13:10:00|9356.1|9353.7|9352.8|9350.4|9356.7|9354.5|9351.6|9349.4|662
1649855700000|2022-04-13 13:15:00|9352.7|9350.3|9347.2|9344.8|9353.7|9351.7|9347.1|9344.7|589
1649856000000|2022-04-13 13:20:00|9347.3|9344.9|9348.8|9346.4|9350|9348|9344.7|9342.4|676
1649856300000|2022-04-13 13:25:00|9348.9|9346.5|9349.2|9346.8|9351.8|9349.8|9346.9|9344.6|585
1649856600000|2022-04-13 13:30:00|9349.4|9347|9346.4|9344|9349.9|9347.8|9344.8|9342.6|840
1649856900000|2022-04-13 13:35:00|9346.5|9344.1|9341.7|9339.3|9348|9346|9340.3|9338|703
1649857200000|2022-04-13 13:40:00|9341.1|9339.6|9334.9|9332.5|9341.9|9339.9|9333.2|9330.8|889
1649857500000|2022-04-13 13:45:00|9335|9332.6|9340|9337.6|9340.7|9338.7|9334.5|9332.4|662
1649857800000|2022-04-13 13:50:00|9340.1|9337.7|9341.9|9340.4|9344.1|9342.2|9338.2|9335.9|647
1649858100000|2022-04-13 13:55:00|9341.7|9340.2|9343.7|9342.2|9345.9|9344|9341.4|9339.5|511
1649858400000|2022-04-13 14:00:00|9343.8|9342.3|9345.9|9344.4|9347.2|9345.6|9343.2|9341.1|726
1649858700000|2022-04-13 14:05:00|9346|9344.5|9342|9339.6|9346.9|9345|9341|9339.2|669
1649859000000|2022-04-13 14:10:00|9341.9|9339.5|9335.9|9333.5|9342.1|9340.1|9335.2|9333.2|732
1649859300000|2022-04-13 14:15:00|9335.3|9333.8|9335.1|9333.6|9336.4|9334.6|9333.1|9331.1|720
1649859600000|2022-04-13 14:20:00|9335.2|9333.7|9336.2|9334.7|9337.8|9336.3|9334.8|9333.1|530
1649859900000|2022-04-13 14:25:00|9336.3|9334.8|9343.9|9342.4|9345.1|9343.6|9336.2|9334.7|512
1649860200000|2022-04-13 14:30:00|9344.2|9342.7|9346|9344.5|9347.2|9345.5|9343.7|9342.2|552
1649860500000|2022-04-13 14:35:00|9346.1|9344.6|9349.5|9348|9349.8|9348.3|9346|9344.5|528
1649860800000|2022-04-13 14:40:00|9349.6|9348.1|9347.3|9345.8|9352.6|9350.2|9345.7|9344.2|549
1649861100000|2022-04-13 14:45:00|9347.4|9345.9|9348.9|9347.4|9349.9|9348.2|9345.5|9344|552
1649861400000|2022-04-13 14:50:00|9349|9347.5|9346.7|9345.2|9349.9|9348.4|9344|9342.1|727
1649861700000|2022-04-13 14:55:00|9346.9|9345.4|9346.2|9344.7|9348.4|9346.9|9345.7|9344.2|534
1649862000000|2022-04-13 15:00:00|9346.1|9344.6|9344.2|9342.7|9347.2|9345.7|9342|9340.1|628
1649862300000|2022-04-13 15:05:00|9344.3|9342.8|9346.8|9345.3|9348.5|9346.4|9342.6|9341.1|537
1649862600000|2022-04-13 15:10:00|9346.9|9345.4|9348.3|9346.8|9350.7|9348.9|9345.4|9343.7|500
1649862900000|2022-04-13 15:15:00|9348.4|9346.9|9350.6|9349.1|9351.5|9349.7|9345.1|9343.6|533
1649863200000|2022-04-13 15:20:00|9350.7|9349.2|9351.1|9349.6|9353|9351.5|9349.2|9347.3|408
1649863500000|2022-04-13 15:25:00|9351.2|9349.7|9343.2|9340.8|9351.5|9350|9342.7|9340.3|714
1649863800000|2022-04-13 15:30:00|9343.3|9340.9|9343|9340.6|9344.3|9342.3|9338.8|9336.6|666
1649864100000|2022-04-13 15:35:00|9342.9|9340.5|9341.7|9339.3|9344.5|9342.8|9341.1|9339.2|550
1649864400000|2022-04-13 15:40:00|9341.6|9339.2|9338.5|9337|9341.7|9339.6|9338.1|9336.1|395
1649864700000|2022-04-13 15:45:00|9338.6|9337.1|9340.4|9338|9341.4|9339.5|9338|9336|446
1649865000000|2022-04-13 15:50:00|9340.6|9338.2|9341.3|9339.8|9344|9342.2|9340.1|9338.2|391
1649865300000|2022-04-13 15:55:00|9341.2|9339.7|9338.5|9336.1|9341.4|9339.9|9335.5|9333.2|553
1649865600000|2022-04-13 16:00:00|9338.4|9336|9335.3|9333.8|9338.5|9336.3|9334|9332|667
1649865900000|2022-04-13 16:05:00|9335.2|9333.7|9332.3|9330.8|9335.5|9333.8|9331.3|9329.4|568
1649866200000|2022-04-13 16:10:00|9332.2|9330.7|9330.1|9327.7|9332.7|9330.8|9329|9327.3|487
1649866500000|2022-04-13 16:15:00|9329.9|9327.5|9326.7|9325.2|9331.7|9329.8|9325.5|9323.6|674
1649866800000|2022-04-13 16:20:00|9326.6|9325.1|9327.6|9325.2|9328.5|9326.9|9325.4|9323.5|551
1649867100000|2022-04-13 16:25:00|9327.3|9325.8|9330.7|9329.2|9330.9|9329.4|9327.1|9325.2|489
1649867400000|2022-04-13 16:30:00|9330.6|9329.1|9329.5|9328|9330.9|9329.1|9327.9|9326.4|468
1649867700000|2022-04-13 16:35:00|9329.6|9328.1|9333.2|9331.7|9333.2|9331.7|9329.2|9327.6|423
1649868000000|2022-04-13 16:40:00|9333.1|9331.6|9332.9|9331.4|9334|9332.5|9331.4|9329.9|331
1649868300000|2022-04-13 16:45:00|9333.1|9331.6|9332.5|9331|9334.2|9332.7|9331.9|9329.9|373
1649868600000|2022-04-13 16:50:00|9332.4|9330.9|9334.6|9333.1|9334.9|9333.4|9331.9|9330.4|418
1649868900000|2022-04-13 16:55:00|9334.4|9332.9|9339.8|9338.3|9340.8|9338.9|9334.2|9332.7|589
1649869200000|2022-04-13 17:00:00|9339.9|9338.4|9344|9342.5|9344.8|9343.3|9339.6|9337.6|768
1649869500000|2022-04-13 17:05:00|9344.1|9342.6|9342.9|9341.4|9344.6|9342.7|9341.7|9340|499
1649869800000|2022-04-13 17:10:00|9342.7|9341.2|9346.3|9344.8|9346.4|9344.9|9341.8|9340|379
1649870100000|2022-04-13 17:15:00|9346.2|9344.7|9340.7|9338.3|9347.4|9345.9|9338.7|9336.3|645
1649870400000|2022-04-13 17:20:00|9340.3|9338.8|9341.7|9339.3|9344.9|9343|9340.3|9338.3|529
1649870700000|2022-04-13 17:25:00|9341.6|9339.2|9338|9335.6|9341.7|9339.4|9336.7|9335.2|487
1649871000000|2022-04-13 17:30:00|9337.9|9335.5|9340.8|9338.4|9340.8|9338.6|9337.4|9335.3|429
1649871300000|2022-04-13 17:35:00|9340.3|9338.8|9338.1|9335.7|9345.9|9343.9|9337.5|9335.5|507
1649871600000|2022-04-13 17:40:00|9338.3|9335.9|9338|9336.5|9340.4|9338.1|9336.5|9334.3|484
1649871900000|2022-04-13 17:45:00|9338.5|9336.1|9340.2|9337.8|9340.8|9339.1|9337.3|9335.4|501
1649872200000|2022-04-13 17:50:00|9340.1|9337.7|9341.5|9340|9342.8|9340.7|9337.7|9335.9|510
1649872500000|2022-04-13 17:55:00|9341.6|9340.1|9344.5|9342.1|9345.9|9344.1|9341.3|9339.5|516
1649872800000|2022-04-13 18:00:00|9344.4|9342|9346.4|9344.9|9348.9|9346.8|9344|9341.9|510
1649873100000|2022-04-13 18:05:00|9346.5|9345|9344.2|9342.7|9347.2|9345.1|9344.1|9341.8|350
1649873400000|2022-04-13 18:10:00|9344.1|9342.6|9342.1|9340.6|9345.9|9344|9342|9340|368
1649873700000|2022-04-13 18:15:00|9342|9340.5|9341.2|9338.8|9343.1|9341.1|9340.7|9338.7|291
1649874000000|2022-04-13 18:20:00|9341.1|9338.7|9340.3|9338.8|9341.1|9339.1|9338.6|9337.1|330
1649874300000|2022-04-13 18:25:00|9340.2|9338.7|9341.7|9340.2|9342.1|9340.5|9339.9|9337.9|348
1649874600000|2022-04-13 18:30:00|9341.8|9340.3|9343.7|9341.3|9344.1|9342|9340.5|9338.8|320
1649874900000|2022-04-13 18:35:00|9343.6|9341.2|9344.4|9342.9|9345.4|9343.9|9342.5|9340.9|251
1649875200000|2022-04-13 18:40:00|9344.3|9342.8|9343.8|9342.3|9344.7|9343.1|9341.9|9340.1|359
1649875500000|2022-04-13 18:45:00|9343.9|9342.4|9342|9340.5|9344|9342.5|9341.3|9339.3|288
1649875800000|2022-04-13 18:50:00|9342.3|9339.9|9342.3|9339.9|9342.3|9340.4|9340.8|9338.9|295
1649876100000|2022-04-13 18:55:00|9342.4|9340|9341.1|9339.6|9343.1|9340.9|9340.7|9338.9|421
1649876400000|2022-04-13 19:00:00|9341.2|9339.7|9341.7|9339.3|9342.5|9340.6|9340.2|9338.7|399
1649876700000|2022-04-13 19:05:00|9341.6|9339.2|9340.3|9338.8|9342.4|9340.3|9338.9|9337|340
1649877000000|2022-04-13 19:10:00|9340.7|9339.2|9340.6|9339.1|9341.9|9340.2|9340.5|9338.8|275
1649877300000|2022-04-13 19:15:00|9340.7|9339.2|9342.4|9340|9343|9341.1|9339.9|9338.2|288
1649877600000|2022-04-13 19:20:00|9342.5|9340.1|9342.1|9339.7|9343.1|9341.1|9340.3|9338.2|312
1649877900000|2022-04-13 19:25:00|9342|9339.6|9342|9340.5|9342.5|9340.5|9341.2|9338.9|346
1649878200000|2022-04-13 19:30:00|9342.1|9340.6|9344.2|9341.8|9344.7|9342.7|9342|9340.4|342
1649878500000|2022-04-13 19:35:00|9344.4|9342|9345.8|9343.4|9345.9|9343.9|9342.7|9340.6|294
1649878800000|2022-04-13 19:40:00|9344.9|9343.6|9348.3|9346.8|9348.9|9346.8|9343.8|9341.8|299
1649879100000|2022-04-13 19:45:00|9348.2|9346.7|9349.4|9347|9350.3|9348.4|9347.9|9346|294
1649879400000|2022-04-13 19:50:00|9349.5|9347.1|9349|9346.6|9349.6|9347.6|9348.1|9346.2|320
1649879700000|2022-04-13 19:55:00|9348.8|9346.4|9351|9349.5|9351.8|9349.9|9347.9|9346.1|440
1649880000000|2022-04-13 20:00:00|9351.5|9349.1|9349.1|9347.6|9351.5|9349.5|9348.9|9346.8|303
1649880300000|2022-04-13 20:05:00|9349.2|9347.7|9350.7|9349.2|9351.7|9349.5|9349.1|9347.3|146
1649880600000|2022-04-13 20:10:00|9350.8|9349.3|9350.7|9349.2|9351.2|9349.3|9350.6|9348.6|92
1649880900000|2022-04-13 20:15:00|9350.9|9349.4|9351.2|9348.8|9351.8|9349.5|9350.5|9348.5|152
1649881200000|2022-04-13 20:20:00|9351.3|9348.9|9349.7|9348.2|9351.3|9349.5|9349.4|9347.2|174
1649881500000|2022-04-13 20:25:00|9349.8|9348.3|9352.6|9350.2|9352.9|9350.7|9349.5|9347.6|217
1649881800000|2022-04-13 20:30:00|9352.7|9350.3|9349.2|9346.8|9352.7|9350.3|9349.1|9346.7|150
1649882100000|2022-04-13 20:35:00|9349.3|9346.9|9347.4|9345|9349.3|9347.5|9346.4|9344.6|151
1649882400000|2022-04-13 20:40:00|9347.5|9345.1|9346.8|9345.3|9347.5|9345.5|9346.7|9344.6|99
1649882700000|2022-04-13 20:45:00|9347.4|9345|9348|9346.5|9348.6|9346.5|9346.6|9344.7|122
1649883000000|2022-04-13 20:50:00|9348.1|9346.6|9348.2|9345.8|9348.7|9346.6|9347.5|9345.6|145
1649883300000|2022-04-13 20:55:00|9348.3|9345.9|9348|9343|9350.2|9346.7|9347.4|9342.4|252
1649883600000|2022-04-13 21:00:00|9347.7|9342.7|9340.2|9335.2|9349.2|9344.2|9340.2|9335.2|37
1649883900000|2022-04-13 21:05:00|9340.1|9335.1|9340|9335|9340.2|9335.2|9339.6|9334.6|20
1649884200000|2022-04-13 21:10:00|9340.1|9335.1|9341.5|9336.5|9343.3|9338.3|9339.8|9334.8|108
1649884500000|2022-04-13 21:15:00|9340.9|9335.9|9342.4|9337.4|9344.4|9339.4|9340.1|9335.1|136
1649884800000|2022-04-13 21:20:00|9341.7|9336.7|9340.9|9335.9|9344.2|9339.2|9340.1|9335.1|108
1649885100000|2022-04-13 21:25:00|9341.2|9336.2|9341.6|9336.6|9343.5|9338.5|9339.2|9334.2|122
1649885400000|2022-04-13 21:30:00|9342.7|9337.7|9345.4|9340.4|9348.9|9343.9|9342.7|9337.7|216
1649885700000|2022-04-13 21:35:00|9345|9340|9345.8|9340.8|9348.5|9343.5|9343.5|9338.5|244
1649886000000|2022-04-13 21:40:00|9345.6|9340.6|9345.1|9340.1|9347.3|9342.3|9344.3|9339.3|170
1649886300000|2022-04-13 21:45:00|9345.7|9340.7|9345.6|9340.6|9348.2|9343.2|9343.7|9338.7|251
1649886600000|2022-04-13 21:50:00|9346.2|9341.2|9347.3|9342.3|9348.8|9343.8|9344.5|9339.5|207
1649886900000|2022-04-13 21:55:00|9347.5|9342.5|9346.2|9341.2|9348.1|9343.1|9345|9340|265
1649887200000|2022-04-13 22:00:00|9346.1|9341.1|9348.4|9345.8|9350.8|9347|9346.1|9341.1|429
1649887500000|2022-04-13 22:05:00|9348.5|9346|9349.5|9345.1|9349.5|9346.1|9346.8|9343.2|222
1649887800000|2022-04-13 22:10:00|9348.5|9346|9348.6|9346.2|9350.2|9346.9|9348.1|9344.9|189
1649888100000|2022-04-13 22:15:00|9348.7|9346.1|9347.5|9345.1|9348.7|9346.2|9347.1|9344.4|145
1649888400000|2022-04-13 22:20:00|9347.7|9345.3|9345.5|9343.1|9348.2|9345.3|9345.5|9342.4|211
1649888700000|2022-04-13 22:25:00|9345.6|9342.9|9345.7|9343.3|9346.5|9343.4|9345.3|9342|95
1649889000000|2022-04-13 22:30:00|9345.8|9343.1|9345.4|9342.8|9346.6|9343.4|9345.3|9342|91
1649889300000|2022-04-13 22:35:00|9345.3|9342.9|9345.5|9343.1|9346.5|9343.7|9345.1|9342.2|178
1649889600000|2022-04-13 22:40:00|9345.4|9343|9345.4|9343|9346.4|9343.5|9345.3|9342.4|105
1649889900000|2022-04-13 22:45:00|9345.5|9343.1|9344.9|9342.5|9345.9|9343.1|9344.5|9341.9|82
1649890200000|2022-04-13 22:50:00|9344.8|9342.4|9344.7|9341.8|9345.7|9343.1|9344.1|9341.4|81
1649890500000|2022-04-13 22:55:00|9344.6|9341.9|9343.3|9341.8|9345|9342.3|9343.3|9341.2|94
1649890800000|2022-04-13 23:00:00|9343.7|9341.3|9343.9|9341.5|9343.9|9341.9|9343.2|9340.8|74
1649891100000|2022-04-13 23:05:00|9343.8|9341.4|9343.6|9341.2|9344|9342.1|9342.8|9340.4|141
1649891400000|2022-04-13 23:10:00|9343.5|9341.1|9342.8|9340.4|9344.6|9342.6|9342.8|9340.4|113
1649891700000|2022-04-13 23:15:00|9342.7|9340.3|9343.4|9341|9343.4|9341.3|9342.4|9340.3|147
1649892000000|2022-04-13 23:20:00|9343.3|9340.9|9341.2|9338.8|9343.4|9341.4|9341|9338.6|128
1649892300000|2022-04-13 23:25:00|9341.1|9338.7|9341.1|9338.7|9341.6|9339.4|9340.6|9338.4|139
1649892600000|2022-04-13 23:30:00|9341.2|9338.8|9340.7|9339.2|9342.2|9340|9340.6|9338.7|97
1649892900000|2022-04-13 23:35:00|9341.1|9338.7|9339.2|9336.8|9341.2|9339.3|9338.2|9335.8|225
1649893200000|2022-04-13 23:40:00|9339.1|9336.7|9339.6|9337.2|9340.4|9338|9338.7|9336.3|203
1649893500000|2022-04-13 23:45:00|9339.5|9337.1|9339.7|9337.3|9341.4|9339|9339.5|9337.1|138
1649893800000|2022-04-13 23:50:00|9339.9|9337.5|9340|9338.5|9340.8|9338.5|9339.4|9337.2|275
1649894100000|2022-04-13 23:55:00|9340.1|9338.6|9341|9338.6|9341.3|9339.2|9339.8|9337.9|276
1649894400000|2022-04-14 00:00:00|9340.9|9338.5|9338.3|9336.8|9341|9338.9|9336.1|9334.2|495
1649894700000|2022-04-14 00:05:00|9338.4|9336.9|9341.9|9340.4|9342.7|9340.6|9338.4|9336.5|359
1649895000000|2022-04-14 00:10:00|9341.8|9340.3|9340.4|9338|9342.7|9340.4|9340.1|9337.7|316
1649895300000|2022-04-14 00:15:00|9340.3|9337.9|9341|9338.6|9341.3|9339.2|9339.2|9337.1|332
1649895600000|2022-04-14 00:20:00|9340.9|9338.5|9340.4|9338.9|9341.3|9339|9339.9|9337.8|201
1649895900000|2022-04-14 00:25:00|9340.5|9339|9345.8|9343.4|9346.1|9344|9340.5|9338.6|331
1649896200000|2022-04-14 00:30:00|9345.7|9343.3|9348.8|9346.4|9350.7|9348.3|9345.7|9343.3|459
1649896500000|2022-04-14 00:35:00|9348.7|9346.3|9349.4|9347|9349.8|9347.6|9348|9345.8|323
1649896800000|2022-04-14 00:40:00|9349.3|9346.9|9351.1|9349.6|9352|9349.9|9348.4|9346.1|318
1649897100000|2022-04-14 00:45:00|9351.2|9349.7|9350.8|9348.4|9352|9350|9350.2|9348.2|341
1649897400000|2022-04-14 00:50:00|9350.9|9348.5|9353.2|9350.8|9353.3|9350.9|9350.6|9348.2|303
1649897700000|2022-04-14 00:55:00|9353.5|9351.1|9350.6|9348.2|9354|9351.6|9350.4|9348|380
1649898000000|2022-04-14 01:00:00|9350.7|9348.3|9351.8|9349.4|9354.5|9352.6|9349.6|9347.4|290
1649898300000|2022-04-14 01:05:00|9351.7|9349.3|9350.1|9347.7|9351.7|9349.3|9348.3|9346.3|304
1649898600000|2022-04-14 01:10:00|9350|9347.6|9349|9346.6|9350.7|9348.8|9348.4|9346.2|227
1649898900000|2022-04-14 01:15:00|9349.1|9346.7|9345.6|9343.2|9349.1|9347.1|9345.2|9343.1|207
1649899200000|2022-04-14 01:20:00|9345.5|9343.1|9345.6|9343.2|9346.6|9344.8|9345.1|9342.9|172
1649899500000|2022-04-14 01:25:00|9345.5|9343.1|9344.4|9342|9345.5|9343.5|9343.1|9341|213
1649899800000|2022-04-14 01:30:00|9344.3|9341.9|9341.1|9338.7|9344.3|9341.9|9340.3|9337.9|406
1649900100000|2022-04-14 01:35:00|9341.2|9338.8|9341|9338.6|9341.2|9338.9|9338.7|9336.3|326
1649900400000|2022-04-14 01:40:00|9340.9|9338.5|9340.1|9337.7|9342.1|9340.2|9339.9|9337.7|260
1649900700000|2022-04-14 01:45:00|9340.2|9337.8|9337.7|9335.3|9340.2|9338.3|9337.2|9335.1|278
1649901000000|2022-04-14 01:50:00|9337.6|9335.2|9336.4|9334.9|9337.8|9335.9|9336.2|9334.4|169
1649901300000|2022-04-14 01:55:00|9336.3|9334.8|9333.6|9331.2|9336.8|9334.9|9332.1|9329.7|407
1649901600000|2022-04-14 02:00:00|9333.5|9331.1|9333.3|9330.9|9333.9|9331.9|9331.7|9329.3|427
1649901900000|2022-04-14 02:05:00|9333.4|9331|9333|9330.6|9333.9|9331.9|9332.6|9330.5|300
1649902200000|2022-04-14 02:10:00|9333.1|9330.7|9334.1|9331.7|9334.2|9332.4|9332.5|9330.6|263
1649902500000|2022-04-14 02:15:00|9334.2|9331.8|9330.8|9328.4|9334.2|9332.2|9330.6|9328.2|250
1649902800000|2022-04-14 02:20:00|9330.7|9328.3|9332.9|9331.4|9333.4|9331.5|9330.2|9328.2|232
1649903100000|2022-04-14 02:25:00|9333|9331.5|9331.2|9329.7|9333.4|9331.5|9331|9329|203
1649903400000|2022-04-14 02:30:00|9331.1|9329.6|9331.1|9329.6|9331.7|9329.8|9330.7|9328.8|181
1649903700000|2022-04-14 02:35:00|9330.9|9329.4|9331.6|9329.2|9331.7|9329.9|9329.2|9327.1|224
1649904000000|2022-04-14 02:40:00|9331.1|9329.6|9328.7|9327.2|9331.7|9329.7|9328.3|9326.4|193
1649904300000|2022-04-14 02:45:00|9328.8|9327.3|9329.5|9328|9329.6|9328.1|9327.7|9325.8|163
1649904600000|2022-04-14 02:50:00|9329.6|9328.1|9330.3|9328.8|9330.9|9329|9329.2|9327.3|211
1649904900000|2022-04-14 02:55:00|9330.4|9328.9|9333.4|9331|9333.5|9331.5|9330.3|9328.4|213
1649905200000|2022-04-14 03:00:00|9333.3|9330.9|9332.5|9330.1|9333.5|9331.5|9330.6|9328.6|273
1649905500000|2022-04-14 03:05:00|9332.7|9330.3|9330.8|9328.4|9332.7|9330.3|9329.5|9327.6|220
1649905800000|2022-04-14 03:10:00|9330.7|9328.3|9331.3|9329.8|9332.1|9330.4|9330.1|9328.1|180
1649906100000|2022-04-14 03:15:00|9331.1|9329.6|9330.4|9328.9|9331.7|9329.7|9329.7|9327.6|178
1649906400000|2022-04-14 03:20:00|9330.3|9328.8|9329.4|9327.9|9330.8|9328.8|9328.7|9326.7|178
1649906700000|2022-04-14 03:25:00|9329.3|9327.8|9326.3|9323.9|9329.5|9328|9325.2|9322.8|367
1649907000000|2022-04-14 03:30:00|9326.4|9324|9327.5|9326|9328|9326.2|9325.9|9323.9|262
1649907300000|2022-04-14 03:35:00|9327.9|9325.5|9327.2|9324.8|9329.4|9327|9326|9323.6|342
1649907600000|2022-04-14 03:40:00|9327.3|9324.9|9330.7|9328.3|9330.7|9328.6|9326.8|9324.7|251
1649907900000|2022-04-14 03:45:00|9330.6|9328.2|9329.5|9328|9330.6|9328.6|9328.6|9326.6|260
1649908200000|2022-04-14 03:50:00|9329.4|9327.9|9328.7|9327.2|9330|9328.2|9328.6|9326.6|142
1649908500000|2022-04-14 03:55:00|9328.6|9327.1|9328.7|9327.2|9329.9|9328|9328|9326.4|161
1649908800000|2022-04-14 04:00:00|9328.6|9327.1|9331|9329.5|9331.9|9330|9328.5|9326.5|191
1649909100000|2022-04-14 04:05:00|9331.1|9329.6|9331.6|9330.1|9333.3|9331.3|9331|9329|138
1649909400000|2022-04-14 04:10:00|9332.2|9329.8|9333.2|9330.8|9334.1|9332.2|9331.4|9329.4|146
1649909700000|2022-04-14 04:15:00|9333.1|9330.7|9331.2|9329.7|9333.3|9331.2|9331.2|9329.2|138
1649910000000|2022-04-14 04:20:00|9331.1|9329.6|9332.5|9330.1|9332.7|9330.8|9331.1|9329.3|127
1649910300000|2022-04-14 04:25:00|9332.4|9330|9332.6|9330.2|9333.4|9331.4|9331.2|9329.3|248
1649910600000|2022-04-14 04:30:00|9332.5|9330.1|9332.7|9330.3|9333.6|9331.4|9332.1|9330|202
1649910900000|2022-04-14 04:35:00|9332.2|9330.7|9332|9329.6|9332.6|9330.9|9331.1|9329|176
1649911200000|2022-04-14 04:40:00|9331.9|9329.5|9332|9330.5|9333|9331.2|9331.5|9329.5|145
1649911500000|2022-04-14 04:45:00|9331.7|9330.2|9328.7|9327.2|9332.1|9330.2|9328.6|9326.6|232
1649911800000|2022-04-14 04:50:00|9328.8|9327.3|9329.2|9326.8|9329.3|9327.4|9328|9326.4|101
1649912100000|2022-04-14 04:55:00|9329.1|9326.7|9329.1|9326.7|9329.3|9327.4|9327.1|9325|213
1649912400000|2022-04-14 05:00:00|9329.2|9326.8|9329|9327.5|9330|9328|9327.9|9325.9|221
1649912700000|2022-04-14 05:05:00|9328.9|9327.4|9328.9|9326.5|9329.6|9327.5|9327.8|9325.8|273
1649913000000|2022-04-14 05:10:00|9328.5|9327|9326.1|9324.6|9329.2|9327.1|9325.8|9323.9|198
1649913300000|2022-04-14 05:15:00|9326.2|9324.7|9328.8|9327.3|9329.7|9327.7|9326.2|9324.7|290
1649913600000|2022-04-14 05:20:00|9328.9|9327.4|9330|9327.6|9330.4|9328.4|9327.8|9325.7|218
1649913900000|2022-04-14 05:25:00|9329.9|9327.5|9330.3|9328.8|9330.8|9329|9329.1|9326.9|249
1649914200000|2022-04-14 05:30:00|9330.4|9328.9|9331.3|9329.8|9332|9330.1|9329.8|9327.5|271
1649914500000|2022-04-14 05:35:00|9331.2|9329.7|9331.8|9329.4|9333|9330.7|9331.2|9329.3|250
1649914800000|2022-04-14 05:40:00|9331.5|9329.1|9330.8|9328.4|9331.9|9329.5|9330.2|9327.8|336
1649915100000|2022-04-14 05:45:00|9330.7|9328.3|9328.5|9327|9330.9|9328.9|9328.2|9325.8|231
1649915400000|2022-04-14 05:50:00|9328.7|9327.2|9332.1|9329.7|9332.8|9330.4|9328.7|9326.8|283
1649915700000|2022-04-14 05:55:00|9332.2|9329.8|9334.2|9331.8|9334.9|9332.3|9331.4|9329.3|389
1649916000000|2022-04-14 06:00:00|9333.8|9331.4|9331.7|9329.3|9335.3|9333.6|9331.2|9328.8|476
1649916300000|2022-04-14 06:05:00|9331.8|9329.4|9329.8|9327.4|9332.2|9329.8|9328.7|9326.9|334
1649916600000|2022-04-14 06:10:00|9329.9|9327.5|9332.6|9330.2|9333.2|9331.2|9329.5|9327.4|351
1649916900000|2022-04-14 06:15:00|9332.5|9330.1|9332.1|9330.6|9332.8|9330.7|9329.6|9327.6|270
1649917200000|2022-04-14 06:20:00|9332|9330.5|9330.1|9327.7|9333.5|9331.3|9329.4|9327.1|315
1649917500000|2022-04-14 06:25:00|9330|9327.6|9333.4|9330.4|9333.6|9331.2|9329.2|9326.8|338
1649917800000|2022-04-14 06:30:00|9333.2|9330.7|9330|9328.5|9333.6|9331.4|9329.5|9327.9|269
1649918100000|2022-04-14 06:35:00|9329.9|9328.4|9327.4|9325.9|9330.1|9328.6|9327.2|9325.3|281
1649918400000|2022-04-14 06:40:00|9327.5|9326|9328.9|9326.5|9329.5|9328|9327.3|9325.6|299
1649918700000|2022-04-14 06:45:00|9328.8|9326.4|9329.9|9328.4|9331|9329.1|9328|9326.4|283
1649919000000|2022-04-14 06:50:00|9329.8|9328.3|9331.6|9330.1|9331.9|9330.4|9329|9327.5|196
1649919300000|2022-04-14 06:55:00|9331.5|9330|9334.3|9331.9|9334.8|9332.9|9330.5|9329|372
1649919600000|2022-04-14 07:00:00|9334.2|9331.8|9335|9333.5|9337.2|9335.5|9332.3|9330.7|500
1649919900000|2022-04-14 07:05:00|9334.9|9333.4|9337.3|9335.8|9338.5|9336.6|9334.9|9332.9|502
1649920200000|2022-04-14 07:10:00|9337.4|9335.9|9335.7|9334.2|9339.7|9337.7|9335.3|9333.4|436
1649920500000|2022-04-14 07:15:00|9335.5|9334|9338.9|9336.5|9339|9336.6|9334|9332.2|470
1649920800000|2022-04-14 07:20:00|9338.8|9336.4|9340.9|9338.5|9341.2|9339.2|9337.7|9335.6|480
1649921100000|2022-04-14 07:25:00|9340.8|9338.4|9341.6|9340.1|9342.4|9340.5|9340|9338.2|322
1649921400000|2022-04-14 07:30:00|9341.7|9340.2|9329.6|9327.1|9344.8|9342.9|9328.4|9325.7|870
1649921700000|2022-04-14 07:35:00|9329.5|9327.2|9336.7|9334.3|9336.8|9334.4|9329.1|9326.7|548
1649922000000|2022-04-14 07:40:00|9336.8|9334.4|9339.6|9337.2|9339.8|9337.4|9336.1|9333.7|398
1649922300000|2022-04-14 07:45:00|9339.7|9337.3|9341.4|9339|9341.8|9339.7|9337.7|9335.4|316
1649922600000|2022-04-14 07:50:00|9341.3|9338.9|9340.6|9338.2|9343.1|9341|9339.5|9337.5|321
1649922900000|2022-04-14 07:55:00|9340.7|9338.3|9343|9340.6|9343.1|9341|9338.6|9336.3|385
1649923200000|2022-04-14 08:00:00|9343.1|9340.7|9346|9343.6|9346|9344.4|9343|9340.7|381
1649923500000|2022-04-14 08:05:00|9345.9|9343.5|9346.6|9344.2|9348.2|9346.3|9344.3|9342|406
1649923800000|2022-04-14 08:10:00|9346.7|9344.3|9344.9|9342.5|9346.9|9344.5|9343.6|9341.4|348
1649924100000|2022-04-14 08:15:00|9345|9342.6|9345.7|9344.2|9346.2|9344.2|9342.9|9340.8|288
1649924400000|2022-04-14 08:20:00|9346|9343.6|9345.5|9344|9346.2|9344.3|9345|9343|227
1649924700000|2022-04-14 08:25:00|9345.6|9344.1|9350.2|9347.8|9350.2|9347.8|9345.5|9343.5|449
1649925000000|2022-04-14 08:30:00|9350.3|9347.9|9350.2|9347.8|9350.9|9348.9|9348.7|9346.3|335
1649925300000|2022-04-14 08:35:00|9350.1|9347.7|9349.1|9346.7|9351|9348.9|9347.8|9345.8|320
1649925600000|2022-04-14 08:40:00|9349|9346.6|9348.3|9345.9|9351.1|9349.1|9346.6|9344.6|422
1649925900000|2022-04-14 08:45:00|9348.4|9346|9350.1|9347.7|9350.4|9348.3|9347.9|9345.4|363
1649926200000|2022-04-14 08:50:00|9350.2|9347.8|9350.1|9347.7|9351.6|9349.1|9348.8|9346.8|255
1649926500000|2022-04-14 08:55:00|9350.2|9347.8|9352|9349.6|9352|9349.9|9349.7|9347.4|424
1649926800000|2022-04-14 09:00:00|9352.1|9349.7|9353.7|9351.3|9353.7|9351.4|9351.4|9349.4|431
1649927100000|2022-04-14 09:05:00|9353.8|9351.4|9352.4|9350|9354.3|9352.2|9351.7|9349.7|300
1649927400000|2022-04-14 09:10:00|9352.5|9350.1|9348.1|9346.6|9352.5|9350.1|9347.4|9345.9|259
1649927700000|2022-04-14 09:15:00|9348|9346.5|9347.2|9344.8|9348.7|9347.1|9346.3|9344.2|336
1649928000000|2022-04-14 09:20:00|9347.3|9344.9|9347.2|9345.7|9348.5|9346.6|9346.4|9344.5|262
1649928300000|2022-04-14 09:25:00|9347.9|9345.5|9347.5|9345.1|9349|9347|9346.6|9344.4|329
1649928600000|2022-04-14 09:30:00|9347.4|9345|9342.8|9341.3|9348|9346.1|9342.6|9340.7|291
1649928900000|2022-04-14 09:35:00|9343.2|9340.8|9343.8|9341.4|9344.9|9342.9|9342.6|9340.6|305
1649929200000|2022-04-14 09:40:00|9343.9|9341.5|9344.5|9343|9345.9|9344|9342.8|9340.8|282
1649929500000|2022-04-14 09:45:00|9344.3|9342.8|9345.8|9343.4|9347.3|9345.4|9343.6|9341.7|295
1649929800000|2022-04-14 09:50:00|9345.7|9343.3|9347.1|9345.6|9347.2|9345.7|9344.2|9342.3|323
1649930100000|2022-04-14 09:55:00|9347|9345.5|9346.6|9344.2|9347.1|9345.6|9345.1|9343|254
1649930400000|2022-04-14 10:00:00|9346.5|9344.1|9349.3|9346.9|9349.4|9347.4|9346|9344.1|282
1649930700000|2022-04-14 10:05:00|9349.4|9347|9350.4|9348|9351|9349.1|9348.8|9346.9|272
1649931000000|2022-04-14 10:10:00|9350.5|9348.1|9350.3|9348.8|9351.5|9349.8|9349.1|9347.1|316
1649931300000|2022-04-14 10:15:00|9350.1|9348.6|9348.2|9346.7|9351.1|9349.1|9348.1|9346|312
1649931600000|2022-04-14 10:20:00|9348.3|9346.8|9346.5|9345|9349.7|9347.9|9346.2|9344.7|303
1649931900000|2022-04-14 10:25:00|9346.6|9345.1|9348.6|9346.2|9348.9|9347.1|9346.6|9345.1|251
1649932200000|2022-04-14 10:30:00|9348.4|9346|9350.3|9348.8|9350.8|9348.9|9348.3|9346|318
1649932500000|2022-04-14 10:35:00|9350.2|9348.7|9348.4|9346|9350.5|9348.8|9347.5|9345.8|310
1649932800000|2022-04-14 10:40:00|9348.5|9346.1|9348.5|9347|9349.3|9347.4|9347.2|9345.4|327
1649933100000|2022-04-14 10:45:00|9348.6|9347.1|9348.5|9346.1|9349.9|9347.6|9348.1|9346.1|210
1649933400000|2022-04-14 10:50:00|9348.6|9346.2|9347.7|9346.2|9350.3|9347.9|9346.9|9344.6|347
1649933700000|2022-04-14 10:55:00|9347.8|9346.3|9349|9346.6|9349.4|9347.4|9347.7|9345.4|296
1649934000000|2022-04-14 11:00:00|9348.9|9346.5|9350.2|9347.8|9351|9349|9348.1|9346.2|365
1649934300000|2022-04-14 11:05:00|9350.3|9347.9|9350.5|9349|9351.7|9349.8|9349.6|9347.8|255
1649934600000|2022-04-14 11:10:00|9350.4|9348.9|9349.2|9347.7|9350.5|9349|9348.4|9346.5|202
1649934900000|2022-04-14 11:15:00|9349.1|9347.6|9349.9|9347.5|9351.4|9349.3|9348.9|9346.9|277
1649935200000|2022-04-14 11:20:00|9350|9347.6|9351.5|9350|9352.8|9351.1|9348.8|9346.8|334
1649935500000|2022-04-14 11:25:00|9351.4|9349.9|9356|9354.5|9356.4|9354.7|9350.6|9349|289
1649935800000|2022-04-14 11:30:00|9355.9|9354.4|9354.8|9352.4|9358|9356.1|9352.7|9351.1|317
1649936100000|2022-04-14 11:35:00|9354.9|9352.5|9356|9354.5|9357.5|9355.2|9354.1|9351.9|438
1649936400000|2022-04-14 11:40:00|9355.9|9354.4|9356.1|9351.1|9358.1|9356.4|9355.2|9351|462
1649936700000|2022-04-14 11:45:00|9355.3|9350.3|9370.1|9368.6|9371|9369.2|9353.5|9349.1|1244
1649937000000|2022-04-14 11:50:00|9370|9368.5|9375.3|9372.9|9377.4|9374.8|9368.1|9366.1|861
1649937300000|2022-04-14 11:55:00|9375.2|9372.8|9377.7|9375.3|9378.1|9376.5|9372|9370.1|762
1649937600000|2022-04-14 12:00:00|9377.6|9375.2|9374.2|9372.7|9377.6|9375.4|9373.7|9371.7|571
1649937900000|2022-04-14 12:05:00|9374.3|9372.8|9374.7|9372.3|9375.3|9373.6|9371.9|9370.2|426
1649938200000|2022-04-14 12:10:00|9374.2|9372.7|9368.9|9366.5|9375.2|9373.3|9365.8|9363.9|579
1649938500000|2022-04-14 12:15:00|9368.7|9367.2|9367|9365.5|9369.5|9367.5|9366.2|9364.3|339
1649938800000|2022-04-14 12:20:00|9366.9|9365.4|9367.8|9366.3|9371.7|9370|9365|9363.2|439
1649939100000|2022-04-14 12:25:00|9367.7|9366.2|9368.7|9363.7|9368.8|9366.3|9365.3|9363.3|415
1649939400000|2022-04-14 12:30:00|9367.7|9365.2|9368.5|9366.1|9371|9368.9|9366|9363.2|806
1649939700000|2022-04-14 12:35:00|9368.4|9366|9365.6|9363.2|9375.5|9373.8|9362.9|9360.7|1244
1649940000000|2022-04-14 12:40:00|9365.8|9363.4|9368.7|9366.3|9372.6|9370.3|9365.4|9363|1018
1649940300000|2022-04-14 12:45:00|9368.5|9366.1|9373.7|9371.3|9375.2|9373.7|9367.2|9365|1060
1649940600000|2022-04-14 12:50:00|9373.6|9371.2|9374|9372.5|9377|9375.1|9372.7|9370.8|1011
1649940900000|2022-04-14 12:55:00|9374.1|9372.6|9376.1|9373.7|9378.4|9376.3|9373.8|9371.8|835
1649941200000|2022-04-14 13:00:00|9375.9|9373.5|9379.8|9377.4|9381.4|9379.9|9375.8|9373.4|833
1649941500000|2022-04-14 13:05:00|9380|9377.6|9379.7|9377.3|9380.8|9379.3|9375.4|9373.2|805
1649941800000|2022-04-14 13:10:00|9379.9|9377.5|9385.8|9383.4|9386|9384|9379.2|9377|715
1649942100000|2022-04-14 13:15:00|9385.9|9383.5|9390.5|9388.1|9390.8|9388.9|9384.2|9382.2|717
1649942400000|2022-04-14 13:20:00|9390.6|9388.2|9392.1|9389.7|9393.3|9391.2|9387.3|9385.4|749
1649942700000|2022-04-14 13:25:00|9392.2|9389.8|9396.6|9394.2|9397|9395|9388.6|9386.3|751
1649943000000|2022-04-14 13:30:00|9396.3|9394.8|9396.9|9395.4|9398.1|9395.9|9391.4|9389.4|814
1649943300000|2022-04-14 13:35:00|9397.3|9394.9|9396.4|9394|9400.5|9399|9395.6|9393.2|847
1649943600000|2022-04-14 13:40:00|9396.3|9393.9|9407.7|9405.3|9407.9|9405.8|9396.1|9393.9|1073
1649943900000|2022-04-14 13:45:00|9407.8|9405.4|9409.2|9407.7|9410|9408.2|9404.9|9403|960
1649944200000|2022-04-14 13:50:00|9409.1|9407.6|9423.9|9421.5|9430|9427.6|9409.1|9407.6|1056
1649944500000|2022-04-14 13:55:00|9424|9421.6|9426.2|9423.8|9426.8|9424.5|9420.6|9418.2|896
1649944800000|2022-04-14 14:00:00|9426.1|9423.7|9429.5|9427.1|9431.5|9429.5|9423.3|9421.3|824
1649945100000|2022-04-14 14:05:00|9429.4|9427|9428.5|9426.1|9431.5|9429.2|9424.1|9422|834
1649945400000|2022-04-14 14:10:00|9428.4|9426|9432.4|9430.9|9433.1|9431.1|9426.2|9424.7|783
1649945700000|2022-04-14 14:15:00|9432.3|9430.8|9425.8|9423.4|9432.7|9430.9|9425.1|9423|699
1649946000000|2022-04-14 14:20:00|9425.7|9423.3|9420.8|9419.3|9428.5|9426.6|9417.1|9415|896
1649946300000|2022-04-14 14:25:00|9421.1|9418.7|9423.7|9421.3|9424.5|9422.6|9417.6|9415.2|660
1649946600000|2022-04-14 14:30:00|9423.8|9422.3|9427.5|9426|9428.1|9426.6|9422.5|9420.5|694
1649946900000|2022-04-14 14:35:00|9427.6|9426.1|9425.7|9423.3|9427.6|9426.1|9421.3|9419.8|601
1649947200000|2022-04-14 14:40:00|9425.5|9424|9423.3|9421.8|9429.1|9427.1|9421.7|9420.1|684
1649947500000|2022-04-14 14:45:00|9423.4|9421.9|9423.6|9422.1|9425.6|9424.1|9419|9416.7|794
1649947800000|2022-04-14 14:50:00|9423.5|9422|9430|9428.5|9435.5|9432.8|9423.5|9422|984
1649948100000|2022-04-14 14:55:00|9430.1|9428.6|9427.2|9425.7|9432.6|9430.6|9427|9425.1|977
1649948400000|2022-04-14 15:00:00|9427.3|9425.8|9425.1|9422.7|9429.5|9427.6|9421.1|9418.7|773
1649948700000|2022-04-14 15:05:00|9425.2|9422.8|9416.2|9413.8|9428.2|9426.2|9415.4|9413|793
1649949000000|2022-04-14 15:10:00|9415.8|9414.3|9417.5|9416|9422.4|9420|9415.1|9412.7|838
1649949300000|2022-04-14 15:15:00|9417.6|9416.1|9411.9|9410.4|9417.7|9416.2|9411|9408.9|587
1649949600000|2022-04-14 15:20:00|9412|9410.5|9413.6|9412.1|9415.6|9413.6|9411.1|9409.6|650
1649949900000|2022-04-14 15:25:00|9413.7|9412.2|9408.9|9406.5|9415.2|9413.7|9407.8|9405.4|603
1649950200000|2022-04-14 15:30:00|9408.4|9406.9|9417.5|9415.1|9418.6|9416.1|9408|9406.2|570
1649950500000|2022-04-14 15:35:00|9417.6|9415.2|9420.8|9418.4|9420.9|9418.9|9416.1|9414.1|530
1649950800000|2022-04-14 15:40:00|9420.7|9418.3|9422|9420.5|9424.6|9422.7|9420.3|9417.9|464
1649951100000|2022-04-14 15:45:00|9422.3|9420.8|9426.2|9424.7|9428.4|9426.1|9422.2|9420.7|512
1649951400000|2022-04-14 15:50:00|9426.1|9424.6|9428.9|9426.5|9430|9428.3|9425.8|9424|485
1649951700000|2022-04-14 15:55:00|9428.8|9426.4|9427.2|9424.8|9429.6|9427.6|9425.4|9423.4|504
1649952000000|2022-04-14 16:00:00|9427.3|9424.9|9427.4|9425.9|9429.7|9428.1|9425.1|9423|596
1649952300000|2022-04-14 16:05:00|9427.2|9425.7|9415.4|9413.9|9428.6|9427.1|9414.9|9412.6|766
1649952600000|2022-04-14 16:10:00|9416|9413.6|9413|9411.5|9417.5|9415.9|9411.9|9410.4|497
1649952900000|2022-04-14 16:15:00|9413.1|9411.6|9413.3|9410.9|9415.3|9413.8|9411.6|9410.1|490
1649953200000|2022-04-14 16:20:00|9412.9|9411.4|9417.1|9414.7|9418.3|9416.4|9412.7|9411.2|505
1649953500000|2022-04-14 16:25:00|9417.3|9414.9|9417.2|9415.7|9420.1|9418|9416.3|9414.8|391
1649953800000|2022-04-14 16:30:00|9417.1|9415.6|9421.4|9419|9421.4|9419|9416.9|9415|383
1649954100000|2022-04-14 16:35:00|9421.2|9418.8|9423.7|9421.3|9423.9|9421.6|9420.3|9418.2|402
1649954400000|2022-04-14 16:40:00|9423.6|9421.2|9426.9|9425.4|9427.6|9426.1|9423.5|9421.2|430
1649954700000|2022-04-14 16:45:00|9427|9425.5|9428.6|9427.1|9429|9427.5|9425.9|9424.4|338
1649955000000|2022-04-14 16:50:00|9428.5|9427|9429|9427.5|9430.7|9428.9|9428|9426.3|382
1649955300000|2022-04-14 16:55:00|9429.1|9427.6|9430.7|9429.2|9433.1|9431.6|9428.7|9427.2|484
1649955600000|2022-04-14 17:00:00|9430.5|9429|9428|9425.6|9433.2|9431.2|9426.1|9424.1|554
1649955900000|2022-04-14 17:05:00|9428.1|9425.7|9426.9|9425.4|9429.3|9427.8|9426.1|9424.6|345
1649956200000|2022-04-14 17:10:00|9426.8|9425.3|9428.6|9426.2|9429.5|9427.2|9425.9|9424.1|322
1649956500000|2022-04-14 17:15:00|9428.7|9426.3|9430.4|9428|9431.1|9428.8|9428.2|9425.9|358
1649956800000|2022-04-14 17:20:00|9430.5|9428.1|9431.6|9429.2|9431.8|9429.6|9429.7|9427.8|321
1649957100000|2022-04-14 17:25:00|9431.4|9429|9429.8|9428.3|9431.4|9429.3|9428.6|9426.6|347
1649957400000|2022-04-14 17:30:00|9429.9|9428.4|9430.3|9428.8|9431.7|9429.8|9429.1|9427|304
1649957700000|2022-04-14 17:35:00|9430.2|9428.7|9430.5|9429|9430.6|9429.1|9426.5|9424.9|327
1649958000000|2022-04-14 17:40:00|9430.4|9428.9|9432.7|9431.2|9433.3|9431.4|9430.3|9428.5|331
1649958300000|2022-04-14 17:45:00|9432.6|9431.1|9431.3|9429.8|9432.7|9431.2|9429.4|9427.6|400
1649958600000|2022-04-14 17:50:00|9431.2|9429.7|9431.1|9428.7|9432.1|9430.2|9430.5|9428.6|379
1649958900000|2022-04-14 17:55:00|9431|9428.6|9432.1|9430.6|9434|9432.1|9430.5|9428.6|363
1649959200000|2022-04-14 18:00:00|9432.2|9430.7|9432.1|9430.6|9433.2|9431.3|9431.4|9429.7|328
1649959500000|2022-04-14 18:05:00|9432.2|9430.7|9432.3|9430.8|9432.7|9430.9|9431|9429.5|277
1649959800000|2022-04-14 18:10:00|9432.2|9430.7|9428.9|9427.4|9432.8|9430.8|9428.5|9426.5|278
1649960100000|2022-04-14 18:15:00|9428.8|9427.3|9432.9|9430.5|9432.9|9430.8|9427.7|9425.8|265
1649960400000|2022-04-14 18:20:00|9432.8|9430.4|9431.5|9430|9433.5|9431.1|9431.3|9429.8|246
1649960700000|2022-04-14 18:25:00|9431.6|9430.1|9431.3|9429.8|9432.7|9430.9|9431.3|9429.5|216
1649961000000|2022-04-14 18:30:00|9431.1|9429.6|9429.5|9428|9431.2|9429.7|9429.4|9427.9|205
1649961300000|2022-04-14 18:35:00|9429.7|9428.2|9431.4|9429|9431.6|9429.6|9429.5|9427.7|262
1649961600000|2022-04-14 18:40:00|9431.3|9428.9|9428.9|9427.4|9432.3|9430.3|9428.5|9426.4|259
1649961900000|2022-04-14 18:45:00|9428.8|9427.3|9428.7|9427.2|9430.1|9428.3|9428.5|9426.6|277
1649962200000|2022-04-14 18:50:00|9428.6|9427.1|9428.9|9427.4|9429.7|9427.7|9428.5|9426.7|219
1649962500000|2022-04-14 18:55:00|9428.8|9427.3|9428.2|9425.8|9430.4|9428.4|9427.7|9425.7|384
1649962800000|2022-04-14 19:00:00|9428.1|9425.7|9424.9|9422.5|9428.1|9425.7|9422.9|9420.7|499
1649963100000|2022-04-14 19:05:00|9424.8|9422.4|9426.9|9424.5|9427.3|9425.2|9423.8|9421|338
1649963400000|2022-04-14 19:10:00|9427|9424.6|9425.6|9423.2|9429.3|9426.1|9425.6|9422.9|353
1649963700000|2022-04-14 19:15:00|9425.7|9423.3|9425.6|9423.2|9427.5|9424.1|9425|9422.4|249
1649964000000|2022-04-14 19:20:00|9425.7|9423.3|9429.1|9426.7|9429.2|9426.8|9425.5|9423.1|387
1649964300000|2022-04-14 19:25:00|9429|9426.6|9428.5|9426.1|9429.2|9426.8|9427.8|9425.7|204
1649964600000|2022-04-14 19:30:00|9428.6|9426.2|9426|9424.5|9428.9|9426.6|9425.9|9424.1|209
1649964900000|2022-04-14 19:35:00|9426.1|9424.6|9427.8|9426.3|9429.4|9427.1|9426|9424.5|202
1649965200000|2022-04-14 19:40:00|9427.9|9426.4|9427|9425.5|9428.8|9426.7|9426.5|9424.1|237
1649965500000|2022-04-14 19:45:00|9426.9|9425.4|9428.2|9425.7|9428.3|9425.8|9426.6|9424.5|242
1649965800000|2022-04-14 19:50:00|9428.1|9425.8|9426.3|9424.8|9429|9426.8|9426.3|9424.3|251
1649966100000|2022-04-14 19:55:00|9426.4|9424.9|9428.7|9427.2|9429.1|9427.2|9425.9|9423.9|200
1649966400000|2022-04-14 20:00:00|9428.5|9427|9425.6|9424.1|9429|9427|9425.6|9423.5|213
1649966700000|2022-04-14 20:05:00|9425.5|9424|9426.6|9424.2|9427.2|9425.4|9425.5|9423.8|81
1649967000000|2022-04-14 20:10:00|9426.7|9424.3|9428.3|9425.9|9428.6|9426.5|9425.8|9423.6|162
1649967300000|2022-04-14 20:15:00|9428.4|9426|9427.2|9424.8|9428.6|9426.5|9426.7|9424.7|97
1649967600000|2022-04-14 20:20:00|9427.3|9424.9|9428|9425.6|9429|9426.4|9426.9|9424.8|148
1649967900000|2022-04-14 20:25:00|9428.1|9425.7|9426.8|9424.4|9428.5|9426.1|9426.5|9423.2|220
1649968200000|2022-04-14 20:30:00|9426.9|9424.5|9425.7|9424.2|9428.2|9425.4|9425.7|9422.9|160
1649968500000|2022-04-14 20:35:00|9426.1|9423.7|9424.6|9422.2|9426.2|9423.8|9424|9422|88
1649968800000|2022-04-14 20:40:00|9424.7|9422.3|9424.5|9422.1|9424.7|9422.6|9423.9|9421.9|71
1649969100000|2022-04-14 20:45:00|9424.7|9422.3|9425.1|9422.7|9425.4|9423.3|9424.5|9422.1|114
1649969400000|2022-04-14 20:50:00|9425.2|9422.8|9424.7|9422.3|9425.3|9422.9|9424.1|9422.1|135
1649969700000|2022-04-14 20:55:00|9424.6|9422.2|9425.9|9420.9|9428.4|9424.4|9424.6|9420.6|347
1649970000000|2022-04-14 21:00:00|9426.2|9421.2|9424.5|9419.5|9426.8|9421.8|9424.5|9419.5|37
1649970300000|2022-04-14 21:05:00|9424.8|9419.8|9420|9415|9425.6|9420.6|9420|9415|71
1649970600000|2022-04-14 21:10:00|9419.7|9414.7|9420.1|9415.1|9421.7|9416.7|9419.6|9414.6|109
1649970900000|2022-04-14 21:15:00|9420.4|9415.4|9419.9|9414.9|9421.9|9416.9|9419.7|9414.7|99
1649971200000|2022-04-14 21:20:00|9420|9415|9420.3|9415.3|9421.7|9416.7|9420|9415|88
1649971500000|2022-04-14 21:25:00|9420.4|9415.4|9419.8|9414.8|9422.2|9417.2|9419.6|9414.6|112
1649971800000|2022-04-14 21:30:00|9420.6|9415.6|9423.5|9418.5|9427.6|9422.6|9420.6|9415.6|181
1649972100000|2022-04-14 21:35:00|9425.8|9420.8|9423.2|9418.2|9426.9|9421.9|9422.4|9417.4|123
1649972400000|2022-04-14 21:40:00|9423|9418|9424.1|9419.1|9426.4|9421.4|9422.1|9417.1|187
1649972700000|2022-04-14 21:45:00|9424.6|9419.6|9423.6|9418.6|9425.3|9420.3|9421.7|9416.7|150
1649973000000|2022-04-14 21:50:00|9424.6|9419.6|9423.2|9418.2|9424.9|9419.9|9422.5|9417.5|160
1649973300000|2022-04-14 21:55:00|9423.5|9418.5|9424.1|9419.1|9425.1|9420.1|9422.5|9417.5|203
1649973600000|2022-04-14 22:00:00|9424|9419|9425|9420|9430.3|9425.3|9420.3|9415.3|299
1649973900000|2022-04-14 22:05:00|9425.2|9420.2|9424.5|9418.5|9425.9|9420.9|9421.7|9416.7|150
1649974200000|2022-04-14 22:10:00|9424.6|9418.6|9423.8|9417.8|9427.8|9421.8|9421.1|9415.1|278
1649974500000|2022-04-14 22:15:00|9423.9|9417.9|9425.2|9419.2|9425.6|9419.6|9421.2|9415.2|263
1649974800000|2022-04-14 22:20:00|9424.9|9418.9|9424.8|9418.8|9426.2|9420.2|9422.6|9416.6|170
1649975100000|2022-04-14 22:25:00|9425|9419|9422.3|9416.3|9425.9|9419.9|9421.8|9415.8|216
1649975400000|2022-04-14 22:30:00|9422.2|9416.2|9428.8|9422.8|9429.5|9423.5|9421.1|9415.1|409
1649975700000|2022-04-14 22:35:00|9428.7|9422.7|9428.2|9422.2|9430.7|9424.7|9427.1|9421.1|249
1649976000000|2022-04-14 22:40:00|9427.9|9421.9|9428.5|9422.5|9429.8|9423.8|9427.9|9421.9|158
1649976300000|2022-04-14 22:45:00|9428.4|9422.4|9428.4|9422.4|9430|9424|9427.8|9421.8|277
1649976600000|2022-04-14 22:50:00|9428.3|9422.3|9429.2|9423.2|9430|9424|9427.5|9421.5|273
1649976900000|2022-04-14 22:55:00|9429.3|9423.3|9428.6|9422.6|9429.8|9423.8|9427.4|9421.4|320
1649977200000|2022-04-14 23:00:00|9428.3|9422.3|9427.4|9421.4|9430.7|9424.7|9427.2|9421.2|500
1649977500000|2022-04-14 23:05:00|9427.5|9421.5|9427.3|9421.3|9428.9|9422.9|9426.7|9420.7|540
1649977800000|2022-04-14 23:10:00|9427.2|9421.2|9427.9|9421.9|9429.4|9423.4|9426.4|9420.4|779
1649978100000|2022-04-14 23:15:00|9428.5|9422.5|9428.6|9422.6|9430.1|9424.1|9427|9421|847
1649978400000|2022-04-14 23:20:00|9428.7|9422.7|9427.6|9421.6|9430.4|9424.4|9426.8|9420.8|848
1649978700000|2022-04-14 23:25:00|9427.3|9421.3|9426.7|9420.7|9428|9422|9425.9|9419.9|671
1649979000000|2022-04-14 23:30:00|9426.8|9420.8|9427.9|9422.3|9428.2|9423.7|9426.7|9420.7|393
1649979300000|2022-04-14 23:35:00|9428|9422.2|9427.4|9422|9428.1|9423.8|9426|9421.4|335
1649979600000|2022-04-14 23:40:00|9427.3|9422.2|9434.1|9428.8|9436.5|9430.8|9427.2|9422.2|879
1649979900000|2022-04-14 23:45:00|9434|9428.9|9433.2|9428.4|9434.3|9429.4|9432.6|9427.6|744
1649980200000|2022-04-14 23:50:00|9433|9428.3|9433.2|9428.5|9434.2|9429|9432.4|9427.7|846
1649980500000|2022-04-14 23:55:00|9433.1|9428.6|9432.9|9428.2|9434.3|9428.9|9432.5|9427.4|1134
1649980800000|2022-04-15 00:00:00|9433.6|9428.1|9433.7|9429|9434.1|9429.3|9432.8|9427.8|782
1649981100000|2022-04-15 00:05:00|9433.6|9428.8|9433.2|9429|9434|9429.7|9432.7|9428.2|621
1649981400000|2022-04-15 00:10:00|9433.1|9428.8|9433.8|9428.2|9434.4|9429.3|9432.9|9428|520
1649981700000|2022-04-15 00:15:00|9433.7|9428.3|9424.9|9418.9|9434.3|9429.7|9423.7|9417.7|694
1649982000000|2022-04-15 00:20:00|9425.2|9419.2|9429.9|9423.9|9430.7|9424.7|9422.7|9416.7|825
1649982300000|2022-04-15 00:25:00|9429.8|9423.8|9429.5|9423.5|9430.4|9424.4|9428.6|9422.6|596
1649982600000|2022-04-15 00:30:00|9429.7|9423.7|9429.6|9423.6|9430.4|9424.4|9428.8|9422.8|497
1649982900000|2022-04-15 00:35:00|9429.5|9423.5|9429.8|9423.8|9430.2|9424.2|9428.5|9422.5|361
1649983200000|2022-04-15 00:40:00|9429.7|9423.7|9430.1|9424.1|9430.1|9424.1|9428.6|9422.6|333
1649983500000|2022-04-15 00:45:00|9430|9424|9430.1|9424.1|9430.7|9424.7|9429.4|9423.4|312
1649983800000|2022-04-15 00:50:00|9430|9424|9430.9|9424.9|9431.5|9425.5|9428.7|9422.7|664
1649984100000|2022-04-15 00:55:00|9430.7|9424.7|9431.2|9425.2|9434.3|9428.3|9429.1|9423.1|1818
1649984400000|2022-04-15 01:00:00|9431.3|9425.3|9435.1|9429.1|9435.1|9429.1|9429.6|9423.6|1401
1649984700000|2022-04-15 01:05:00|9434.9|9428.9|9441.6|9435.6|9446|9440|9434.4|9428.9|1094
1649985000000|2022-04-15 01:10:00|9441.7|9435.7|9439.9|9433.9|9442|9436|9439.3|9433.3|604
1649985300000|2022-04-15 01:15:00|9439.8|9433.8|9439.9|9434.3|9440.4|9434.8|9439.4|9433.7|780
1649985600000|2022-04-15 01:20:00|9439.8|9434.5|9439.9|9434.4|9440.5|9435.2|9439.2|9433.8|631
1649985900000|2022-04-15 01:25:00|9439.8|9434.2|9438.7|9433.2|9439.9|9434.2|9437.7|9432.6|846
1649986200000|2022-04-15 01:30:00|9438.6|9433.3|9437.9|9431.9|9439.6|9434.1|9429.3|9423.3|860
1649986500000|2022-04-15 01:35:00|9438.1|9432.1|9437.6|9431.6|9439.2|9433.2|9436.7|9430.7|267
1649986800000|2022-04-15 01:40:00|9437.5|9431.5|9438.7|9432.7|9440|9434|9437.1|9431.1|461
1649987100000|2022-04-15 01:45:00|9438.6|9432.6|9441.4|9435.4|9442.1|9436.1|9437.9|9431.9|398
1649987400000|2022-04-15 01:50:00|9441.3|9435.3|9446|9440|9446.4|9440.6|9441|9435|567
1649987700000|2022-04-15 01:55:00|9446.2|9440.2|9443.7|9437.7|9446.4|9440.5|9441.5|9435.5|851
1649988000000|2022-04-15 02:00:00|9443.6|9437.6|9443.9|9437.9|9445.1|9439.1|9442.5|9436.5|569
1649988300000|2022-04-15 02:05:00|9443.8|9437.8|9442.1|9436.1|9444.4|9438.4|9441.1|9435.1|999
1649988600000|2022-04-15 02:10:00|9442|9436|9443|9437|9443.3|9437.3|9436.1|9430.1|1196
1649988900000|2022-04-15 02:15:00|9442.5|9436.5|9443.8|9437.8|9444.2|9438.2|9442.4|9436.4|1092
1649989200000|2022-04-15 02:20:00|9443.7|9437.7|9443.7|9437.7|9444.8|9438.8|9443|9437|781
1649989500000|2022-04-15 02:25:00|9443.6|9437.6|9443.2|9437.2|9444.3|9438.3|9441.4|9435.4|1237
1649989800000|2022-04-15 02:30:00|9443.1|9437.1|9442.8|9436.8|9444.2|9438.2|9441|9435|730
1649990100000|2022-04-15 02:35:00|9442.9|9436.9|9440.1|9435.1|9444.2|9438.2|9438.5|9432.5|1078
1649990400000|2022-04-15 02:40:00|9440.4|9435.4|9439.9|9434.9|9444.3|9439.3|9436.6|9431.6|1193
1649990700000|2022-04-15 02:45:00|9440.2|9435.2|9440.6|9435.6|9443.6|9438.6|9437|9432|1159
1649991000000|2022-04-15 02:50:00|9440.7|9435.7|9441.9|9436.9|9444.3|9439.3|9439.9|9434.9|1236
1649991300000|2022-04-15 02:55:00|9442|9437|9443|9438|9443.9|9438.9|9437|9432|1164
1649991600000|2022-04-15 03:00:00|9442.4|9437.4|9443.5|9437.5|9444.3|9438.5|9441.5|9435.5|1177
1649991900000|2022-04-15 03:05:00|9443.4|9437.4|9442.7|9436.7|9444.4|9438.4|9442.7|9436.7|1327
1649992200000|2022-04-15 03:10:00|9443|9437|9438.9|9432.9|9443.7|9437.7|9433.1|9427.1|1314
1649992500000|2022-04-15 03:15:00|9439.6|9433.6|9437.6|9431.6|9441.4|9435.4|9436.6|9430.6|1258
1649992800000|2022-04-15 03:20:00|9439|9433|9438|9432|9441.8|9435.8|9437.1|9431.1|1364
1649993100000|2022-04-15 03:25:00|9438.4|9432.4|9440.1|9434.1|9442|9436|9437.3|9431.3|900
1649993400000|2022-04-15 03:30:00|9439.6|9433.6|9439.5|9433.5|9442.2|9436.2|9437.3|9431.3|660
1649993700000|2022-04-15 03:35:00|9439.8|9433.8|9441|9436|9442.6|9437.1|9438.3|9432.3|1082
1649994000000|2022-04-15 03:40:00|9440.9|9435.9|9438.9|9433.9|9442.3|9437.3|9434.7|9429.7|1067
1649994300000|2022-04-15 03:45:00|9439.5|9434.5|9438.8|9433.8|9440.2|9435.2|9437.9|9432.9|474
1649994600000|2022-04-15 03:50:00|9438.7|9433.7|9439|9434|9439.4|9434.4|9437.9|9432.9|613
1649994900000|2022-04-15 03:55:00|9438.8|9433.8|9438.4|9433.4|9440.3|9435.3|9436.5|9431.5|950
1649995200000|2022-04-15 04:00:00|9438.3|9433.3|9438.5|9433.5|9439.8|9434.8|9436.2|9431.2|860
1649995500000|2022-04-15 04:05:00|9438.6|9433.6|9438.6|9433.6|9439|9434|9437.4|9432.4|470
1649995800000|2022-04-15 04:10:00|9438.5|9433.5|9437.2|9432.2|9438.9|9433.9|9434.8|9429.8|651
1649996100000|2022-04-15 04:15:00|9437.4|9432.4|9437.1|9432.1|9438.9|9433.9|9436.5|9431.5|544
1649996400000|2022-04-15 04:20:00|9437.2|9432.2|9437.7|9432.7|9438.6|9433.6|9434.9|9429.9|554
1649996700000|2022-04-15 04:25:00|9437.2|9432.2|9439.1|9434.1|9439.6|9434.6|9432.3|9427.3|1053
1649997000000|2022-04-15 04:30:00|9438.9|9433.9|9439.9|9434.9|9441.9|9436.9|9438.1|9433.1|684
1649997300000|2022-04-15 04:35:00|9439.7|9434.7|9438.4|9433.4|9442.9|9437.9|9438|9433|641
1649997600000|2022-04-15 04:40:00|9438.9|9433.9|9438.9|9433.9|9441.6|9436.6|9437.1|9432.1|1172
1649997900000|2022-04-15 04:45:00|9438.5|9433.5|9437.2|9432.2|9440.8|9435.8|9436.8|9431.8|1188
1649998200000|2022-04-15 04:50:00|9437.4|9432.4|9436.2|9431.2|9439.6|9434.6|9434.9|9429.9|1642
1649998500000|2022-04-15 04:55:00|9436.3|9431.3|9437.2|9432.2|9439.8|9434.8|9435.7|9430.7|922
1649998800000|2022-04-15 05:00:00|9437.4|9432.4|9439.3|9434.3|9442.8|9437.8|9437.4|9432.4|694
1649999100000|2022-04-15 05:05:00|9439.6|9434.6|9434.9|9429.9|9441.7|9436.7|9434.9|9429.9|516
1649999400000|2022-04-15 05:10:00|9436.3|9431.3|9434.4|9429.4|9437.7|9432.7|9434.2|9429.2|332
1649999700000|2022-04-15 05:15:00|9434.5|9429.5|9435.2|9430.2|9435.3|9430.3|9429.8|9424.8|239
1650000000000|2022-04-15 05:20:00|9435.1|9430.1|9434.8|9429.8|9435.8|9430.8|9432.8|9427.8|279
1650000300000|2022-04-15 05:25:00|9434.9|9429.9|9434.5|9429.5|9440.6|9435.6|9433.9|9428.9|297
1650000600000|2022-04-15 05:30:00|9434.4|9429.4|9434.4|9429.4|9438.2|9433.2|9432.2|9427.2|632
1650000900000|2022-04-15 05:35:00|9434.3|9429.3|9434.4|9429.4|9435.4|9430.4|9433.5|9428.5|813
1650001200000|2022-04-15 05:40:00|9434.5|9429.5|9434.6|9429.6|9435.6|9430.6|9433.2|9428.2|823
1650001500000|2022-04-15 05:45:00|9434.3|9429.3|9434.8|9429.8|9435.7|9430.7|9433.5|9428.5|825
1650001800000|2022-04-15 05:50:00|9434.9|9429.9|9436.3|9431.3|9437.4|9432.4|9432.9|9427.9|1042
1650002100000|2022-04-15 05:55:00|9436.4|9431.4|9436|9431|9437.4|9432.4|9433.7|9428.7|1105
1650002400000|2022-04-15 06:00:00|9436.3|9431.3|9435.5|9430.5|9436.9|9431.9|9434.7|9429.7|699
1650002700000|2022-04-15 06:05:00|9434.4|9429.4|9436|9431|9436.8|9431.8|9434.4|9429.4|657
1650003000000|2022-04-15 06:10:00|9436.1|9431.1|9436.1|9431.1|9436.9|9431.9|9434.9|9429.9|610
1650003300000|2022-04-15 06:15:00|9435.9|9430.9|9436.3|9431.3|9437.2|9432.2|9433.7|9428.7|1101
1650003600000|2022-04-15 06:20:00|9436.2|9431.2|9436.1|9431.1|9436.7|9431.7|9434.8|9429.8|511
1650003900000|2022-04-15 06:25:00|9436.2|9431.2|9435.5|9430.5|9436.7|9431.7|9434.9|9429.9|358
1650004200000|2022-04-15 06:30:00|9435.4|9430.4|9435.9|9430.9|9438.3|9433.3|9434.4|9429.4|667
1650004500000|2022-04-15 06:35:00|9436|9431|9436.5|9431.5|9437.4|9432.4|9434.4|9429.4|946
1650004800000|2022-04-15 06:40:00|9436.4|9431.4|9436.7|9431.7|9438.4|9433.4|9434.3|9429.3|586
1650005100000|2022-04-15 06:45:00|9436.4|9431.4|9433.4|9428.4|9437.4|9432.4|9432.2|9427.2|533
1650005400000|2022-04-15 06:50:00|9432.9|9427.9|9430.2|9425.2|9434.9|9429.9|9428.5|9423.5|641
1650005700000|2022-04-15 06:55:00|9430.3|9425.3|9425.2|9420.2|9432.2|9427.2|9423.4|9418.4|1199
1650006000000|2022-04-15 07:00:00|9424.9|9419.9|9427.5|9422.5|9429.9|9424.9|9423.2|9418.2|1504
1650006300000|2022-04-15 07:05:00|9427.4|9422.4|9425.2|9420.2|9428.2|9423.2|9421.4|9416.4|1644
1650006600000|2022-04-15 07:10:00|9425.5|9420.5|9424.9|9419.9|9429|9424|9421.7|9416.7|1504
1650006900000|2022-04-15 07:15:00|9425|9420|9421.7|9416.7|9427.9|9422.9|9417.1|9412.1|1750
1650007200000|2022-04-15 07:20:00|9421.6|9416.6|9424.4|9419.4|9425.6|9420.6|9419|9414|1865
1650007500000|2022-04-15 07:25:00|9423.9|9418.9|9423.7|9418.7|9426.2|9421.2|9421.1|9416.1|1974
1650007800000|2022-04-15 07:30:00|9423.6|9418.6|9417.7|9412.7|9424.5|9419.5|9416.4|9411.4|1410
1650008100000|2022-04-15 07:35:00|9417.8|9412.8|9416|9411|9418.2|9413.2|9415.5|9410.5|1260
1650008400000|2022-04-15 07:40:00|9416.1|9411.1|9416.3|9411.3|9416.7|9411.7|9415.7|9410.7|880
1650008700000|2022-04-15 07:45:00|9416.1|9411.1|9418.6|9413.7|9418.9|9414.4|9415|9410|804
1650009000000|2022-04-15 07:50:00|9418.7|9413.6|9419.1|9414.1|9419.2|9414.6|9416.9|9411.9|445
1650009300000|2022-04-15 07:55:00|9419|9414|9420.7|9416.6|9421.8|9416.9|9416.1|9411.8|694
1650009600000|2022-04-15 08:00:00|9420.8|9416.4|9420.4|9416.5|9421.1|9418.3|9419.8|9415.6|572
1650009900000|2022-04-15 08:05:00|9420.2|9416.6|9420|9416.8|9420.9|9417.5|9419.8|9415.7|517
1650010200000|2022-04-15 08:10:00|9419.9|9416.7|9428.9|9423.9|9431.9|9426.9|9419.8|9416.5|814
1650010500000|2022-04-15 08:15:00|9429|9424|9431.6|9426.6|9433.4|9428.4|9427.3|9422.3|737
1650010800000|2022-04-15 08:20:00|9431.7|9426.7|9431.2|9426.2|9434|9429|9429.4|9424.4|689
1650011100000|2022-04-15 08:25:00|9431.1|9426.1|9430.2|9425.2|9431.6|9426.6|9429.6|9424.6|1262
1650011400000|2022-04-15 08:30:00|9430.3|9425.3|9426.3|9421.3|9432.5|9427.5|9424.6|9419.6|1199
1650011700000|2022-04-15 08:35:00|9426.6|9421.6|9426|9421|9430.1|9425.1|9424.8|9419.8|1245
1650012000000|2022-04-15 08:40:00|9426.1|9421.1|9425|9420|9429|9424|9421.8|9416.8|986
1650012300000|2022-04-15 08:45:00|9424.8|9419.8|9427.9|9422.9|9429.5|9424.5|9424.2|9419.2|1085
1650012600000|2022-04-15 08:50:00|9427.8|9422.8|9424.4|9419.4|9428.4|9423.4|9424.4|9419.4|778
1650012900000|2022-04-15 08:55:00|9424.3|9419.3|9425.1|9421.3|9427.1|9422.1|9419.9|9414.9|639
1650013200000|2022-04-15 09:00:00|9425.2|9421|9425.4|9420.4|9428|9423|9419.5|9414.5|591
1650013500000|2022-04-15 09:05:00|9426.2|9421.2|9425.2|9420.2|9427.3|9422.3|9424.1|9419.1|600
1650013800000|2022-04-15 09:10:00|9424.4|9419.4|9424.7|9419.7|9428.2|9423.2|9423.7|9418.7|517
1650014100000|2022-04-15 09:15:00|9424.6|9419.6|9424.4|9419.4|9426.3|9421.3|9423.4|9418.4|522
1650014400000|2022-04-15 09:20:00|9425.1|9420.1|9425.4|9420.4|9426.9|9421.9|9422.8|9418.1|768
1650014700000|2022-04-15 09:25:00|9425.3|9420.3|9425.6|9420.6|9426.7|9422.4|9424.2|9419.2|532
1650015000000|2022-04-15 09:30:00|9425.8|9420.8|9424.8|9419.8|9425.9|9420.9|9423.6|9418.6|275
1650015300000|2022-04-15 09:35:00|9424.9|9419.9|9424.5|9419.5|9426.3|9421.3|9423.4|9418.4|240
1650015600000|2022-04-15 09:40:00|9424.6|9419.6|9425.2|9420.2|9425.8|9420.8|9423.7|9418.7|685
1650015900000|2022-04-15 09:45:00|9425.1|9420.1|9424.9|9419.9|9425.6|9420.6|9424.2|9419.2|587
1650016200000|2022-04-15 09:50:00|9425|9420|9425.2|9420.2|9425.8|9420.8|9424.6|9419.6|572
1650016500000|2022-04-15 09:55:00|9425.4|9420.4|9425.2|9420.2|9428.4|9423.4|9424|9419|583
1650016800000|2022-04-15 10:00:00|9425.4|9420.4|9426.1|9421.1|9427.9|9422.9|9424.8|9419.8|654
1650017100000|2022-04-15 10:05:00|9425.9|9420.9|9426.3|9421.3|9427.1|9422.1|9424.9|9419.9|745
1650017400000|2022-04-15 10:10:00|9426.5|9421.5|9426|9421|9427.9|9422.9|9425.6|9420.6|793
1650017700000|2022-04-15 10:15:00|9425.9|9420.9|9425.8|9420.8|9426.9|9421.9|9425.2|9420.2|858
1650018000000|2022-04-15 10:20:00|9425.9|9420.9|9426.2|9421.2|9427.1|9422.1|9425.2|9420.2|678
1650018300000|2022-04-15 10:25:00|9426.1|9421.1|9425.9|9420.9|9426.5|9421.5|9425.6|9420.6|699
1650018600000|2022-04-15 10:30:00|9426|9421|9426.3|9421.3|9426.4|9421.4|9425.4|9420.4|481
1650018900000|2022-04-15 10:35:00|9425.9|9420.9|9425.5|9420.5|9426.6|9421.6|9424.9|9419.9|424
1650019200000|2022-04-15 10:40:00|9425.4|9420.4|9426|9421|9426.5|9421.5|9425.1|9420.1|303
1650019500000|2022-04-15 10:45:00|9426.1|9421.1|9425.9|9420.9|9426.5|9421.8|9425.1|9420.2|490
1650019800000|2022-04-15 10:50:00|9426|9421|9425.6|9420.6|9426.5|9421.5|9424.9|9419.9|461
1650020100000|2022-04-15 10:55:00|9425.5|9420.5|9424.1|9419.7|9426.1|9421.2|9423|9418.6|542
1650020400000|2022-04-15 11:00:00|9424.3|9419.6|9425.1|9420.1|9425.9|9420.9|9423.5|9418.9|383
1650020700000|2022-04-15 11:05:00|9425|9420|9424|9419|9425.7|9420.7|9423.7|9418.7|340
1650021000000|2022-04-15 11:10:00|9424.1|9419.1|9424|9419|9424.7|9419.7|9423.3|9418.3|343
1650021300000|2022-04-15 11:15:00|9423.9|9418.9|9425.1|9420.1|9426.2|9421.2|9422.9|9417.9|627
1650021600000|2022-04-15 11:20:00|9425|9420|9425.9|9420.9|9426.3|9421.3|9424.1|9419.1|424
1650021900000|2022-04-15 11:25:00|9426.1|9421.1|9425.7|9420.7|9426.6|9421.6|9425.4|9420.4|385
1650022200000|2022-04-15 11:30:00|9425.8|9420.8|9426|9421|9426.4|9421.4|9425.5|9420.5|408
1650022500000|2022-04-15 11:35:00|9426.1|9421.1|9424.2|9419.2|9426.3|9421.7|9424.1|9419.1|360
1650022800000|2022-04-15 11:40:00|9424.1|9419.1|9424.3|9419.3|9426.4|9421.4|9424|9419|269
1650023100000|2022-04-15 11:45:00|9424.2|9419.2|9424.8|9419.8|9425.1|9420.2|9424|9419|453
1650023400000|2022-04-15 11:50:00|9424.9|9419.9|9424.7|9419.7|9425.3|9420.3|9424.2|9419.2|542
1650023700000|2022-04-15 11:55:00|9424.6|9419.6|9425|9420|9425.4|9420.4|9424.4|9419.4|333
1650024000000|2022-04-15 12:00:00|9424.9|9419.9|9425|9420|9425.5|9420.6|9424|9419|358
1650024300000|2022-04-15 12:05:00|9424.9|9419.9|9424.2|9419.2|9425.1|9420.2|9423.6|9418.6|659
1650024600000|2022-04-15 12:10:00|9424.3|9419.3|9422.5|9417.5|9424.7|9419.7|9420.4|9415.4|928
1650024900000|2022-04-15 12:15:00|9422.6|9417.6|9425.3|9420.3|9427.3|9422.3|9422.4|9417.4|1020
1650025200000|2022-04-15 12:20:00|9425.4|9420.4|9424.7|9419.7|9426.2|9421.2|9423.9|9418.9|870
1650025500000|2022-04-15 12:25:00|9425.2|9420.2|9425.2|9420.2|9426.1|9421.1|9424.1|9419.1|797
1650025800000|2022-04-15 12:30:00|9425|9420|9424.3|9419.3|9426.1|9421.1|9423.9|9418.9|708
1650026100000|2022-04-15 12:35:00|9424.4|9419.4|9424|9419|9425.1|9420.1|9423.6|9418.6|659
1650026400000|2022-04-15 12:40:00|9423.9|9418.9|9424.2|9419.2|9424.7|9419.9|9423.1|9418.5|551
1650026700000|2022-04-15 12:45:00|9424.1|9419.1|9425|9420|9425.9|9420.9|9423.6|9418.6|420
1650027000000|2022-04-15 12:50:00|9424.8|9419.8|9422.1|9417.9|9425.1|9420.1|9421.4|9417.2|539
1650027300000|2022-04-15 12:55:00|9422.3|9417.8|9421.8|9418.1|9423|9418.7|9421.4|9416.7|484
1650027600000|2022-04-15 13:00:00|9421.4|9417.5|9422.6|9417.8|9423.2|9419.1|9421|9417|970
1650027900000|2022-04-15 13:05:00|9422.7|9417.9|9423.6|9418.6|9424.3|9419.7|9421.6|9417.1|1308
1650028200000|2022-04-15 13:10:00|9423.8|9418.8|9423.1|9418.1|9424.3|9419.3|9421.8|9416.8|1762
1650028500000|2022-04-15 13:15:00|9422.6|9417.6|9423.3|9418.3|9423.9|9419.1|9421.3|9416.3|1037
1650028800000|2022-04-15 13:20:00|9423.1|9418.2|9423.6|9418.6|9424.3|9419.4|9422.9|9417.9|856
1650029100000|2022-04-15 13:25:00|9423.5|9418.5|9425.1|9420.1|9431|9426|9422.9|9417.9|831
1650029400000|2022-04-15 13:30:00|9425|9420|9429.1|9424.1|9429.3|9424.3|9424.2|9419.2|719
1650029700000|2022-04-15 13:35:00|9428.9|9423.9|9427.8|9422.8|9430.1|9425.1|9424.8|9419.8|927
1650030000000|2022-04-15 13:40:00|9427.9|9422.9|9429.4|9424.4|9430.5|9425.5|9426.5|9421.5|1238
1650030300000|2022-04-15 13:45:00|9429.3|9424.3|9428.3|9423.3|9430|9426|9426.9|9421.9|981
1650030600000|2022-04-15 13:50:00|9428|9423.6|9428.5|9423.5|9430.1|9425.1|9425.7|9420.7|1072
1650030900000|2022-04-15 13:55:00|9428.4|9423.4|9428.5|9423.5|9430.1|9425.1|9425.1|9420.1|995
1650031200000|2022-04-15 14:00:00|9428.7|9423.7|9426.1|9421.1|9428.8|9423.8|9425.8|9420.8|525
1650031500000|2022-04-15 14:05:00|9426.3|9421.3|9426.2|9421.2|9429.2|9424.2|9425|9420|425
1650031800000|2022-04-15 14:10:00|9425.9|9420.9|9426|9421|9428.1|9423.1|9424.3|9419.3|599
1650032100000|2022-04-15 14:15:00|9425.8|9420.8|9426.4|9421.4|9427|9422|9424.3|9419.3|599
1650032400000|2022-04-15 14:20:00|9426.5|9421.5|9426|9421|9427|9422|9425.2|9420.2|317
1650032700000|2022-04-15 14:25:00|9425.9|9420.9|9426.2|9421.2|9426.7|9421.7|9425.2|9420.2|386
1650033000000|2022-04-15 14:30:00|9426.3|9421.3|9426.4|9421.4|9427.5|9422.5|9425|9420|784
1650033300000|2022-04-15 14:35:00|9426.5|9421.5|9426.7|9421.7|9428|9423|9425.5|9420.5|1131
1650033600000|2022-04-15 14:40:00|9426.6|9421.6|9426.2|9421.2|9427.9|9422.9|9425.5|9420.5|1213
1650033900000|2022-04-15 14:45:00|9426.1|9421.1|9428.3|9423.6|9429.8|9424.9|9425.8|9420.8|614
1650034200000|2022-04-15 14:50:00|9428|9423|9428.6|9423.7|9429.2|9425.2|9427.9|9423|1228
1650034500000|2022-04-15 14:55:00|9428.2|9423.9|9428.9|9423.9|9430.8|9426.5|9427.9|9422.9|990
1650034800000|2022-04-15 15:00:00|9428.8|9423.8|9429.5|9424.7|9430.7|9426.4|9427.3|9422.3|479
1650035100000|2022-04-15 15:05:00|9429.6|9424.6|9429.3|9424.3|9430.9|9426.1|9429.3|9424.3|693
1650035400000|2022-04-15 15:10:00|9429.5|9424.5|9430|9425|9430.2|9425.3|9429.1|9424.1|181
1650035700000|2022-04-15 15:15:00|9429.9|9424.9|9429.5|9424.5|9430.3|9425.3|9429|9424|237
1650036000000|2022-04-15 15:20:00|9429.4|9424.4|9429.9|9424.9|9430.2|9425.9|9429.1|9424.1|159
1650036300000|2022-04-15 15:25:00|9429.3|9424.6|9430|9425|9430.5|9425.5|9428.9|9423.9|218
1650036600000|2022-04-15 15:30:00|9429.9|9424.9|9430|9425|9430.9|9426.4|9429.1|9424.1|586
1650036900000|2022-04-15 15:35:00|9429.9|9424.9|9429.6|9424.6|9431.7|9426.7|9428.8|9423.9|461
1650037200000|2022-04-15 15:40:00|9429.5|9424.5|9433.3|9428.3|9435.3|9430.3|9429|9424.2|485
1650037500000|2022-04-15 15:45:00|9433.2|9428.2|9432|9427|9435.1|9430.1|9431|9426|719
1650037800000|2022-04-15 15:50:00|9432.1|9427.1|9431.9|9426.9|9433.8|9428.8|9430.6|9425.6|596
1650038100000|2022-04-15 15:55:00|9432|9427|9433.4|9428.4|9434|9429|9430.1|9425.1|994
1650038400000|2022-04-15 16:00:00|9433.3|9428.3|9432.9|9427.9|9438.5|9433.5|9428.5|9423.5|585
1650038700000|2022-04-15 16:05:00|9432.7|9427.7|9433.5|9428.5|9435.6|9430.6|9431.9|9426.9|281
1650039000000|2022-04-15 16:10:00|9433.6|9428.6|9432|9427|9435.2|9430.2|9431.4|9426.4|267
1650039300000|2022-04-15 16:15:00|9432.1|9427.1|9432.6|9427.6|9434|9429|9431.1|9426.1|309
1650039600000|2022-04-15 16:20:00|9432.8|9427.8|9432|9427|9433.1|9428.1|9430.4|9425.4|303
1650039900000|2022-04-15 16:25:00|9431.9|9426.9|9431.1|9426.1|9433.2|9428.2|9430.9|9425.9|258
1650040200000|2022-04-15 16:30:00|9431|9426|9431.6|9426.6|9432.5|9427.5|9431|9426|280
1650040500000|2022-04-15 16:35:00|9432.1|9427.1|9431.5|9426.5|9432.3|9427.3|9430.8|9425.8|331
1650040800000|2022-04-15 16:40:00|9431.7|9426.7|9431.8|9426.8|9433|9428|9431.2|9426.2|271
1650041100000|2022-04-15 16:45:00|9431.9|9426.9|9432.5|9427.5|9433|9428|9431.5|9426.5|213
1650041400000|2022-04-15 16:50:00|9433|9428|9433.5|9428.5|9433.9|9428.9|9431.8|9426.8|200
1650041700000|2022-04-15 16:55:00|9433.4|9428.4|9433.5|9428.5|9435.6|9430.6|9431.9|9426.9|269
1650042000000|2022-04-15 17:00:00|9433.7|9428.7|9433.3|9428.3|9434|9429|9432.7|9427.7|424
1650042300000|2022-04-15 17:05:00|9433.4|9428.4|9432.9|9427.9|9433.8|9428.8|9432.6|9427.6|346
1650042600000|2022-04-15 17:10:00|9432.6|9427.6|9433.2|9428.2|9434|9429|9432.3|9427.3|284
1650042900000|2022-04-15 17:15:00|9433.7|9428.7|9432.9|9427.9|9433.9|9428.9|9432.4|9427.4|294
1650043200000|2022-04-15 17:20:00|9432.8|9427.8|9433.7|9428.7|9435.1|9430.1|9432.4|9427.4|329
1650043500000|2022-04-15 17:25:00|9434|9429|9433.4|9428.4|9438.2|9433.2|9433|9428|439
1650043800000|2022-04-15 17:30:00|9433.5|9428.5|9433.2|9428.2|9435.4|9430.4|9433|9428|378
1650044100000|2022-04-15 17:35:00|9433.4|9428.4|9433.5|9428.5|9436|9431|9431.3|9426.3|312
1650044400000|2022-04-15 17:40:00|9433.6|9428.6|9434.8|9429.8|9436|9431|9432.6|9427.6|458
1650044700000|2022-04-15 17:45:00|9434.2|9429.2|9433.9|9428.9|9435.3|9430.3|9432.1|9427.1|390
1650045000000|2022-04-15 17:50:00|9433.4|9428.4|9432.8|9427.8|9434.2|9429.2|9431.1|9426.1|400
1650045300000|2022-04-15 17:55:00|9432.7|9427.7|9432.3|9427.3|9434.7|9429.7|9431.2|9426.2|349
1650045600000|2022-04-15 18:00:00|9432.6|9427.6|9432.3|9427.3|9434.9|9429.9|9432.1|9427.1|440
1650045900000|2022-04-15 18:05:00|9432.2|9427.2|9432.4|9427.4|9434.1|9429.1|9431.4|9426.4|382
1650046200000|2022-04-15 18:10:00|9434.1|9429.1|9433.8|9428.8|9435.3|9430.3|9432.1|9427.1|401
1650046500000|2022-04-15 18:15:00|9433.9|9428.9|9432.4|9427.4|9436.1|9431.1|9431.7|9426.7|511
1650046800000|2022-04-15 18:20:00|9432.6|9427.6|9432.9|9427.9|9433.9|9428.9|9432|9427|465
1650047100000|2022-04-15 18:25:00|9432.8|9427.8|9432.9|9427.9|9435.5|9430.5|9431.8|9426.8|377
1650047400000|2022-04-15 18:30:00|9432.8|9427.8|9432.2|9427.2|9434.7|9429.7|9431.1|9426.1|283
1650047700000|2022-04-15 18:35:00|9432.6|9427.6|9431.9|9426.9|9433.4|9428.4|9430.8|9425.8|324
1650048000000|2022-04-15 18:40:00|9431.6|9426.6|9431.2|9426.2|9432.8|9427.8|9430.7|9425.7|236
1650048300000|2022-04-15 18:45:00|9433.2|9428.2|9433|9428|9433.8|9428.8|9430.6|9425.6|379
1650048600000|2022-04-15 18:50:00|9433.1|9428.1|9432.8|9427.8|9434.3|9429.3|9431.5|9426.5|288
1650048900000|2022-04-15 18:55:00|9432.9|9427.9|9433.2|9428.2|9433.8|9428.8|9431|9426|438
1650049200000|2022-04-15 19:00:00|9433.3|9428.3|9433.9|9428.9|9435.7|9430.7|9432.3|9427.3|343
1650049500000|2022-04-15 19:05:00|9433.8|9428.8|9435.9|9430.9|9436.3|9431.3|9428.8|9423.8|467
1650049800000|2022-04-15 19:10:00|9436|9431|9431.5|9426.5|9436|9431|9430.9|9425.9|395
1650050100000|2022-04-15 19:15:00|9431.6|9426.6|9431.9|9426.9|9434.5|9429.5|9427.1|9422.1|444
1650050400000|2022-04-15 19:20:00|9431.7|9426.7|9434.8|9429.8|9437.2|9432.2|9428.2|9423.2|470
1650050700000|2022-04-15 19:25:00|9434.6|9429.6|9435.1|9430.1|9438.4|9433.4|9433.4|9428.4|228
1650051000000|2022-04-15 19:30:00|9435|9430|9434.8|9429.8|9436.8|9431.8|9432.3|9427.3|217
1650051300000|2022-04-15 19:35:00|9434.5|9429.5|9434.5|9429.5|9437.6|9432.6|9433|9428|252
1650051600000|2022-04-15 19:40:00|9435.8|9430.8|9432.3|9427.3|9437.1|9432.1|9430.9|9425.9|341
1650051900000|2022-04-15 19:45:00|9431.8|9426.8|9431.2|9426.2|9438.3|9433.3|9430.3|9425.3|271
1650052200000|2022-04-15 19:50:00|9431.5|9426.5|9431.8|9426.8|9434.8|9429.8|9430|9425|205
1650052500000|2022-04-15 19:55:00|9432.8|9427.8|9431.3|9426.3|9435.7|9430.7|9430.1|9425.1|207
1650052800000|2022-04-15 20:00:00|9435.3|9430.3|9431|9426|9436.4|9431.4|9430.3|9425.3|225
1650053100000|2022-04-15 20:05:00|9432.4|9427.4|9431.8|9426.8|9436|9431|9427.4|9422.4|253
1650053400000|2022-04-15 20:10:00|9432.6|9427.6|9432.4|9427.4|9435.8|9430.8|9428.2|9423.2|179
1650053700000|2022-04-15 20:15:00|9432.1|9427.1|9428.4|9423.4|9434.8|9429.8|9426.4|9421.4|187
1650054000000|2022-04-15 20:20:00|9434|9429|9438.2|9433.2|9438.3|9433.3|9425.7|9420.7|214
1650054300000|2022-04-15 20:25:00|9439.7|9434.7|9433.2|9428.2|9439.9|9434.9|9427.9|9422.9|167
1650054600000|2022-04-15 20:30:00|9435.3|9430.3|9431|9426|9436.6|9431.6|9425.9|9420.9|273
1650054900000|2022-04-15 20:35:00|9431.1|9426.1|9432.7|9427.7|9438.3|9433.3|9427.5|9422.5|178
1650055200000|2022-04-15 20:40:00|9431.3|9426.3|9431.8|9426.8|9438.8|9433.8|9430.5|9425.5|81
1650055500000|2022-04-15 20:45:00|9430.5|9425.5|9435.8|9430.8|9437.8|9432.8|9430.1|9425.1|197
1650055800000|2022-04-15 20:50:00|9436.2|9431.2|9435.8|9430.8|9437.1|9432.1|9428.8|9423.8|165
1650056100000|2022-04-15 20:55:00|9434.5|9429.5|9433.5|9428.5|9436.6|9431.6|9429.6|9424.6|161
1650225600000|2022-04-17 20:00:00|9442.5|9431.5|9446.3|9435.3|9446.3|9435.3|9442.5|9431.5|7
1650225900000|2022-04-17 20:05:00|9442.5|9431.5|9442.5|9431.5|9446.3|9435.3|9442.5|9431.5|5
1650226200000|2022-04-17 20:10:00|9446.3|9435.3|9446.3|9435.3|9446.3|9435.3|9442.5|9431.5|5
1650226500000|2022-04-17 20:15:00|9442.5|9431.5|9442.8|9432.7|9446.3|9435.3|9442.5|9431.5|10
1650226800000|2022-04-17 20:20:00|9446.3|9435.3|9445.9|9434.9|9446.3|9435.3|9442.5|9431.5|4
1650227100000|2022-04-17 20:25:00|9442.8|9432.8|9445.9|9434.9|9445.9|9434.9|9442|9432|13
1650227400000|2022-04-17 20:30:00|9442.5|9431.5|9442.7|9432.7|9445.9|9434.9|9442|9431.5|18
1650227700000|2022-04-17 20:35:00|9442|9432|9444.3|9433.3|9445.9|9434.9|9442|9432|9
1650228000000|2022-04-17 20:40:00|9442.5|9431.5|9442.5|9431.5|9442.5|9431.5|9442.5|9431.5|1
1650228300000|2022-04-17 20:45:00|9444.3|9433.3|9442.5|9431.5|9444.3|9433.3|9442.5|9431.5|4
1650228900000|2022-04-17 20:55:00|9442|9432|9439.8|9428.8|9445.3|9434.3|9439.8|9428.8|4
1650229200000|2022-04-17 21:00:00|9436.8|9425.8|9429.2|9424.2|9436.8|9428.4|9428|9421|19
1650229500000|2022-04-17 21:05:00|9429|9424|9432|9427|9435|9430|9429|9424|10
1650229800000|2022-04-17 21:10:00|9434.4|9429.4|9427.9|9422.9|9434.7|9429.7|9427.8|9422.8|41
1650230100000|2022-04-17 21:15:00|9430.1|9425.1|9427.8|9422.8|9433.6|9428.6|9427.6|9422.6|57
1650230400000|2022-04-17 21:20:00|9427.9|9422.9|9428.2|9423.2|9432.2|9427.2|9426.8|9421.8|87
1650230700000|2022-04-17 21:25:00|9428.6|9423.6|9428.2|9423.2|9430.8|9425.8|9425.1|9420.1|66
1650231000000|2022-04-17 21:30:00|9428.4|9423.4|9428.2|9423.2|9429.9|9424.9|9425.4|9420.4|114
1650231300000|2022-04-17 21:35:00|9428.3|9423.3|9428.1|9423.1|9435|9430|9425.9|9420.9|78
1650231600000|2022-04-17 21:40:00|9432.7|9427.7|9427.5|9422.5|9435|9430|9426.2|9421.2|91
1650231900000|2022-04-17 21:45:00|9427.8|9422.8|9432.8|9427.8|9435|9430|9426.2|9421.2|111
1650232200000|2022-04-17 21:50:00|9431.6|9426.6|9430.8|9425.8|9433.7|9428.7|9423|9418|124
1650232500000|2022-04-17 21:55:00|9429.1|9424.1|9430.6|9425.6|9433.7|9428.7|9425.1|9420.1|108
1650232800000|2022-04-17 22:00:00|9427.2|9422.2|9433.7|9428.7|9442.7|9437.7|9427.2|9422.2|469
1650233100000|2022-04-17 22:05:00|9433|9428|9428.5|9425.4|9433.7|9429.2|9427.9|9424.3|310
1650233400000|2022-04-17 22:10:00|9428.4|9425.5|9429|9425.2|9430.4|9426.4|9428.3|9424.3|236
1650233700000|2022-04-17 22:15:00|9428.7|9425.6|9430.3|9427.4|9431.4|9427.4|9426.8|9423.2|382
1650234000000|2022-04-17 22:20:00|9431.1|9426.7|9432.6|9428.2|9433.4|9429.3|9429.3|9425.5|398
1650234300000|2022-04-17 22:25:00|9431.9|9428.7|9432.1|9427.1|9432.8|9428.8|9429.8|9425.6|341
1650234600000|2022-04-17 22:30:00|9431.9|9427.2|9428.4|9424|9432.3|9428.5|9427.8|9423.7|383
1650234900000|2022-04-17 22:35:00|9428.3|9424.6|9426.9|9423.8|9429.3|9425.4|9426.1|9422.3|304
1650235200000|2022-04-17 22:40:00|9426.8|9423.5|9426.6|9423.3|9427.7|9424.9|9426|9422.3|191
1650235500000|2022-04-17 22:45:00|9426.9|9423.4|9425.2|9422.8|9426.9|9423.4|9424.3|9421.3|380
1650235800000|2022-04-17 22:50:00|9425.3|9422.9|9426.7|9424.1|9427.1|9424.4|9425|9422.2|375
1650236100000|2022-04-17 22:55:00|9426.8|9424.3|9426.2|9423.8|9428.2|9425|9425.8|9422.9|417
1650236400000|2022-04-17 23:00:00|9426.1|9423.7|9427.2|9424.8|9427.4|9425|9425.4|9423|313
1650236700000|2022-04-17 23:05:00|9427.3|9424.9|9427.4|9425|9428.4|9426|9426.6|9424.2|274
1650237000000|2022-04-17 23:10:00|9427.5|9425.1|9426.5|9424.1|9427.7|9425.1|9425.7|9423.2|140
1650237300000|2022-04-17 23:15:00|9426.6|9424.2|9427.7|9425.3|9428|9425.6|9425.4|9423|192
1650237600000|2022-04-17 23:20:00|9427.5|9425.1|9430|9427.6|9430.2|9427.8|9427.3|9424.9|157
1650237900000|2022-04-17 23:25:00|9429.9|9427.5|9429|9426.6|9431.1|9428.1|9428.8|9425.6|271
1650238200000|2022-04-17 23:30:00|9429.1|9426.7|9428.9|9426.5|9430.7|9428.1|9427.9|9425.5|235
1650238500000|2022-04-17 23:35:00|9429|9426.6|9428|9425.6|9429.3|9427.2|9427.7|9425|193
1650238800000|2022-04-17 23:40:00|9427.6|9426.1|9428.3|9425.9|9428.4|9426.1|9426.8|9424.4|209
1650239100000|2022-04-17 23:45:00|9428.2|9425.8|9427.1|9424.7|9429.5|9427|9427|9424.6|254
1650239400000|2022-04-17 23:50:00|9427|9424.6|9424.8|9422.4|9427.2|9424.8|9424.6|9421.6|234
1650239700000|2022-04-17 23:55:00|9424.9|9422.5|9426|9423.6|9426.3|9423.9|9423.7|9421.3|282
1650240000000|2022-04-18 00:00:00|9425.8|9423.4|9427.6|9425.2|9427.7|9425.3|9424.8|9422.4|259
1650240300000|2022-04-18 00:05:00|9427.4|9425|9425.6|9423.2|9428.1|9425.7|9425.1|9423.1|207
1650240600000|2022-04-18 00:10:00|9425.7|9423.3|9424.5|9422.1|9425.7|9423.3|9423.7|9421.4|164
1650240900000|2022-04-18 00:15:00|9424.6|9422.2|9428.4|9426|9428.5|9426.1|9424.5|9422.1|265
1650241200000|2022-04-18 00:20:00|9428.3|9425.9|9429.1|9426.7|9430.4|9428.4|9427.7|9425.3|242
1650241500000|2022-04-18 00:25:00|9429.2|9426.8|9430.6|9428.2|9431.6|9429.3|9429.1|9426.7|249
1650241800000|2022-04-18 00:30:00|9430.7|9428.3|9430.8|9428.4|9431.9|9429.9|9430.2|9428.1|266
1650242100000|2022-04-18 00:35:00|9430.7|9428.3|9430.7|9428.3|9431.7|9429.5|9429.8|9427.4|243
1650242400000|2022-04-18 00:40:00|9430.6|9428.2|9434.7|9432.3|9435.1|9433|9430.3|9427.9|340
1650242700000|2022-04-18 00:45:00|9434.8|9432.4|9433.7|9431.3|9435.5|9433.1|9432.2|9430|419
1650243000000|2022-04-18 00:50:00|9433.6|9431.2|9433.8|9431.4|9436.6|9434|9432.4|9430.3|483
1650243300000|2022-04-18 00:55:00|9433.1|9430.7|9432.3|9429.9|9434.3|9431.9|9430.9|9428.5|460
1650243600000|2022-04-18 01:00:00|9432.2|9429.8|9434.6|9432.2|9434.8|9432.7|9431.5|9429.1|332
1650243900000|2022-04-18 01:05:00|9434.7|9432.3|9435.3|9432.9|9435.8|9433.7|9433.7|9431.3|267
1650244200000|2022-04-18 01:10:00|9435.4|9433|9431.3|9428.9|9435.5|9433.1|9430.5|9428.1|368
1650244500000|2022-04-18 01:15:00|9431.4|9429|9431.1|9428.7|9431.7|9429.6|9428.7|9426.6|322
1650244800000|2022-04-18 01:20:00|9431.2|9428.8|9425.8|9423.4|9435.5|9433.1|9425.6|9423.2|644
1650245100000|2022-04-18 01:25:00|9425.9|9423.5|9424.1|9421.7|9429.5|9427.1|9423.7|9421.3|802
1650245400000|2022-04-18 01:30:00|9424.3|9421.9|9426.8|9424.4|9427.7|9425.3|9423.7|9421.3|450
1650245700000|2022-04-18 01:35:00|9426.7|9424.3|9428.4|9426|9429.5|9427.1|9426.6|9424.2|234
1650246000000|2022-04-18 01:40:00|9428.5|9426.1|9427.6|9425.2|9429.6|9427.6|9426.7|9424.3|265
1650246300000|2022-04-18 01:45:00|9427.9|9425.5|9425.8|9423.4|9428.2|9425.8|9425.4|9423|285
1650246600000|2022-04-18 01:50:00|9425.9|9423.5|9428.3|9425.9|9428.7|9426.4|9425.9|9423.5|329
1650246900000|2022-04-18 01:55:00|9428.2|9425.8|9427.5|9425.1|9428.3|9426.2|9425.7|9423.3|322
1650247200000|2022-04-18 02:00:00|9427.4|9425|9428.3|9425.9|9428.7|9426.3|9425.9|9423.5|323
1650247500000|2022-04-18 02:05:00|9428.4|9426|9431.9|9429.5|9432.9|9430.5|9427.6|9425.3|331
1650247800000|2022-04-18 02:10:00|9431.8|9429.4|9431.9|9429.5|9432.5|9430.1|9430.1|9427.7|288
1650248100000|2022-04-18 02:15:00|9432.1|9429.7|9434|9431.6|9434.8|9432.4|9431.8|9429.5|294
1650248400000|2022-04-18 02:20:00|9433.9|9431.5|9434.6|9432.2|9436.8|9434.4|9433.9|9431.5|270
1650248700000|2022-04-18 02:25:00|9434.3|9431.9|9435.1|9432.7|9435.5|9433.1|9433.4|9431.3|252
1650249000000|2022-04-18 02:30:00|9435.2|9432.8|9433.7|9431.3|9435.9|9433.5|9433.5|9431.1|308
1650249300000|2022-04-18 02:35:00|9433.6|9431.2|9432.6|9430.2|9435.5|9433.1|9432.4|9430|299
1650249600000|2022-04-18 02:40:00|9432.5|9430.1|9434.1|9431.7|9434.2|9431.8|9432|9429.6|222
1650249900000|2022-04-18 02:45:00|9434|9431.6|9433|9430.6|9434.2|9431.8|9432.6|9430.4|196
1650250200000|2022-04-18 02:50:00|9433.2|9430.8|9434.9|9432.5|9434.9|9432.5|9433.1|9430.7|195
1650250500000|2022-04-18 02:55:00|9434.8|9432.4|9435.5|9433.1|9435.8|9433.4|9434|9431.6|305
1650250800000|2022-04-18 03:00:00|9435.4|9433|9434.4|9432.9|9435.8|9433.4|9434.2|9432.2|177
1650251100000|2022-04-18 03:05:00|9434.8|9432.4|9438.4|9436|9438.7|9436.3|9434.2|9432.2|241
1650251400000|2022-04-18 03:10:00|9438.3|9435.9|9437.2|9434.8|9439.3|9437.1|9436.7|9434.6|247
1650251700000|2022-04-18 03:15:00|9437.3|9434.9|9437.4|9435|9437.6|9435.5|9436.2|9434.1|261
1650252000000|2022-04-18 03:20:00|9437.3|9434.9|9435.7|9433.3|9437.3|9435.2|9434.1|9431.9|230
1650252300000|2022-04-18 03:25:00|9435.6|9433.2|9436.2|9433.8|9436.6|9434.3|9434.3|9432.3|232
1650252600000|2022-04-18 03:30:00|9436.3|9433.9|9438.2|9435.8|9438.2|9435.8|9435.6|9433.5|227
1650252900000|2022-04-18 03:35:00|9438.3|9435.9|9439.2|9436.8|9440.3|9438.3|9437.6|9435.5|185
1650253200000|2022-04-18 03:40:00|9438.6|9437.1|9440|9437.6|9440.1|9437.8|9437.7|9435.7|178
1650253500000|2022-04-18 03:45:00|9440.1|9437.7|9439.7|9437.3|9440.4|9438|9438.8|9436.5|220
1650253800000|2022-04-18 03:50:00|9439.6|9437.2|9439.2|9436.8|9440.3|9438.1|9438.6|9436.2|231
1650254100000|2022-04-18 03:55:00|9439.3|9436.9|9439.9|9437.5|9440|9437.6|9438.3|9436|289
1650254400000|2022-04-18 04:00:00|9439.8|9437.4|9438.8|9436.4|9440.2|9437.8|9437|9435.1|331
1650254700000|2022-04-18 04:05:00|9438.9|9436.5|9439|9436.6|9440.3|9437.3|9437.6|9435.5|254
1650255000000|2022-04-18 04:10:00|9439.1|9436.7|9438|9436.5|9439.2|9437.3|9438|9436|147
1650255300000|2022-04-18 04:15:00|9438.5|9436.1|9440.2|9437.8|9440.3|9437.9|9437.5|9435.1|225
1650255600000|2022-04-18 04:20:00|9440.1|9437.7|9441.1|9438.7|9441.2|9438.9|9438.8|9436.4|168
1650255900000|2022-04-18 04:25:00|9441|9438.6|9442.9|9440.5|9443.7|9441.3|9440.5|9438.6|237
1650256200000|2022-04-18 04:30:00|9443|9440.6|9446.4|9444|9446.5|9444.1|9442.1|9440.3|201
1650256500000|2022-04-18 04:35:00|9446.5|9444.1|9445|9442.6|9446.5|9444.1|9444.7|9442.3|233
1650256800000|2022-04-18 04:40:00|9445.1|9442.7|9443.8|9441.4|9445.6|9443.2|9443.1|9441.3|169
1650257100000|2022-04-18 04:45:00|9443.9|9441.5|9443.9|9442.4|9444.9|9442.8|9443.2|9441.3|227
1650257400000|2022-04-18 04:50:00|9444.4|9442|9444.9|9442.5|9445.3|9443.3|9443.6|9441.4|163
1650257700000|2022-04-18 04:55:00|9444.8|9442.4|9445.4|9443|9445.9|9443.5|9443.3|9441.4|261
1650258000000|2022-04-18 05:00:00|9445.3|9442.9|9444|9441.6|9445.5|9443.5|9443.7|9441.5|196
1650258300000|2022-04-18 05:05:00|9444.1|9441.7|9444.1|9441.7|9444.3|9442.1|9443.6|9441.3|153
1650258600000|2022-04-18 05:10:00|9444|9441.6|9444|9441.6|9445.3|9442.9|9443.8|9441.4|146
1650258900000|2022-04-18 05:15:00|9444.1|9441.7|9444.3|9441.9|9444.4|9442.4|9443.2|9441.2|131
1650259200000|2022-04-18 05:20:00|9443.9|9442.4|9443.9|9441.5|9444.4|9442.4|9443|9441.2|150
1650259500000|2022-04-18 05:25:00|9443.8|9441.4|9444.1|9441.7|9445|9442.8|9443.4|9441.2|256
1650259800000|2022-04-18 05:30:00|9444|9441.6|9443.9|9441.5|9444.6|9442.5|9443|9440.9|212
1650260100000|2022-04-18 05:35:00|9444|9441.6|9444.3|9441.9|9445.8|9443.4|9443.5|9441.1|214
1650260400000|2022-04-18 05:40:00|9444.6|9442.2|9445|9442.6|9445.4|9443|9443.7|9441.3|223
1650260700000|2022-04-18 05:45:00|9445.1|9442.7|9444.8|9443.3|9445.4|9443.3|9444.5|9442.3|176
1650261000000|2022-04-18 05:50:00|9444.7|9443.2|9444.3|9441.9|9446.7|9444.3|9443.6|9441.2|318
1650261300000|2022-04-18 05:55:00|9444.4|9442|9444.6|9443.1|9446.1|9444.1|9444.3|9441.9|307
1650261600000|2022-04-18 06:00:00|9445.1|9442.7|9444.2|9441.8|9446.2|9444.1|9444.1|9441.8|219
1650261900000|2022-04-18 06:05:00|9443.7|9442.2|9445.9|9444.4|9446.9|9444.9|9443.5|9441.7|240
1650262200000|2022-04-18 06:10:00|9446.1|9444.6|9445.9|9444.4|9446.3|9444.7|9444.4|9442.5|234
1650262500000|2022-04-18 06:15:00|9445.8|9444.3|9445.7|9443.3|9448.3|9446.1|9445.1|9443.2|283
1650262800000|2022-04-18 06:20:00|9445.6|9443.2|9443.3|9441.8|9446|9444.2|9443|9441.1|253
1650263100000|2022-04-18 06:25:00|9443.2|9441.7|9441.7|9439.3|9443.9|9442.2|9440.8|9438.5|199
1650263400000|2022-04-18 06:30:00|9441.8|9439.4|9440.3|9437.9|9442.9|9440.9|9439.3|9437.6|254
1650263700000|2022-04-18 06:35:00|9440.2|9437.8|9437.8|9435.4|9441.4|9439.1|9437.5|9435.1|246
1650264000000|2022-04-18 06:40:00|9437.9|9435.5|9436.9|9434.5|9438.9|9436.5|9436.3|9433.9|207
1650264300000|2022-04-18 06:45:00|9437|9434.6|9433.6|9431.2|9437.2|9435.2|9432.8|9430.6|303
1650264600000|2022-04-18 06:50:00|9433.5|9431.1|9433.5|9431.1|9435.4|9433.3|9433.2|9431.1|201
1650264900000|2022-04-18 06:55:00|9433.7|9431.3|9438|9435.6|9438.2|9435.8|9433.6|9431.2|248
1650265200000|2022-04-18 07:00:00|9438.1|9435.7|9438.7|9436.3|9440.8|9438.4|9435.8|9433.4|272
1650265500000|2022-04-18 07:05:00|9438.6|9436.2|9440.6|9438.2|9441.1|9439.1|9438.6|9436.2|221
1650265800000|2022-04-18 07:10:00|9440.5|9438.1|9439.5|9437.1|9440.7|9438.6|9439|9436.6|190
1650266100000|2022-04-18 07:15:00|9439.4|9437|9436.6|9434.2|9440|9437.6|9435.7|9433.3|264
1650266400000|2022-04-18 07:20:00|9436.7|9434.3|9439.5|9437.1|9439.8|9437.5|9436.6|9434.2|213
1650266700000|2022-04-18 07:25:00|9439.6|9437.2|9440.8|9438.4|9441|9438.6|9438.6|9436.6|236
1650267000000|2022-04-18 07:30:00|9440.9|9438.5|9446.7|9444.3|9446.7|9444.3|9440.5|9438.5|285
1650267300000|2022-04-18 07:35:00|9446.9|9444.5|9447.7|9445.3|9448.2|9446|9446|9443.6|246
1650267600000|2022-04-18 07:40:00|9447.8|9445.4|9448.9|9446.5|9449|9446.6|9446.3|9443.9|255
1650267900000|2022-04-18 07:45:00|9449|9446.6|9445.3|9442.9|9450|9447.6|9445|9442.6|228
1650268200000|2022-04-18 07:50:00|9445.4|9443|9443.2|9440.8|9445.4|9443.2|9442.4|9440|250
1650268500000|2022-04-18 07:55:00|9443.3|9440.9|9446.2|9443.8|9446.8|9444.4|9443.2|9440.8|332
1650268800000|2022-04-18 08:00:00|9446.3|9443.9|9447.9|9445.5|9448|9445.6|9444.2|9442.1|371
1650269100000|2022-04-18 08:05:00|9448.1|9445.7|9447.6|9446.1|9448.9|9446.9|9446.8|9444.4|265
1650269400000|2022-04-18 08:10:00|9447.5|9446|9447.6|9445.2|9448.8|9446.4|9444.5|9442.1|379
1650269700000|2022-04-18 08:15:00|9447.7|9445.3|9447.9|9445.5|9448.5|9446.3|9446.6|9444.5|275
1650270000000|2022-04-18 08:20:00|9448|9445.6|9447.4|9445|9448.1|9446.2|9446.3|9444.7|253
1650270300000|2022-04-18 08:25:00|9447.3|9444.9|9447.4|9445|9448.1|9445.9|9446.6|9444.5|217
1650270600000|2022-04-18 08:30:00|9447.5|9445.1|9447.2|9444.8|9448.1|9446.1|9446.3|9444.4|241
1650270900000|2022-04-18 08:35:00|9447.1|9444.7|9446.2|9443.8|9447.3|9445|9445|9442.6|197
1650271200000|2022-04-18 08:40:00|9446.1|9443.7|9447|9444.6|9447.7|9445.3|9445.4|9443|230
1650271500000|2022-04-18 08:45:00|9446.9|9444.5|9448.8|9446.4|9448.8|9446.8|9446.9|9444.5|199
1650271800000|2022-04-18 08:50:00|9448.6|9446.2|9448.5|9447|9449.1|9447|9447.7|9445.8|193
1650272100000|2022-04-18 08:55:00|9448.4|9446.9|9448.4|9446|9450.1|9448.2|9447.8|9445.8|216
1650272400000|2022-04-18 09:00:00|9448.3|9445.9|9445.3|9442.9|9448.4|9446.4|9444|9441.8|231
1650272700000|2022-04-18 09:05:00|9445.2|9442.8|9441.4|9439.9|9445.5|9443.4|9441.3|9439.1|255
1650273000000|2022-04-18 09:10:00|9441.8|9439.4|9440.5|9438.1|9441.8|9439.5|9439.7|9437.5|267
1650273300000|2022-04-18 09:15:00|9440.4|9438|9439.7|9437.3|9440.8|9438.8|9439.5|9437.1|181
1650273600000|2022-04-18 09:20:00|9439.6|9437.2|9438.1|9435.7|9439.8|9437.4|9436.4|9434|164
1650273900000|2022-04-18 09:25:00|9437.9|9435.5|9439|9436.6|9439.4|9437|9437.8|9435.4|192
1650274200000|2022-04-18 09:30:00|9439.1|9436.7|9438.3|9435.9|9439.1|9436.9|9437.6|9435.5|123
1650274500000|2022-04-18 09:35:00|9438.2|9435.8|9437.6|9435.2|9438.4|9436|9437.1|9434.7|140
1650274800000|2022-04-18 09:40:00|9437.4|9435|9435.7|9433.3|9437.7|9435.7|9435.5|9433.1|137
1650275100000|2022-04-18 09:45:00|9435.8|9433.4|9437|9434.6|9437.4|9435|9435.7|9433.3|191
1650275400000|2022-04-18 09:50:00|9437.1|9434.7|9438.2|9435.8|9438.2|9435.8|9436|9434|203
1650275700000|2022-04-18 09:55:00|9438|9435.6|9437.1|9434.7|9438.1|9435.7|9435.2|9432.8|225
1650276000000|2022-04-18 10:00:00|9437|9434.6|9436.6|9434.2|9438.2|9435.8|9436.5|9434.1|225
1650276300000|2022-04-18 10:05:00|9436.9|9434.5|9434.6|9432.2|9437.3|9434.9|9433.1|9431.2|187
1650276600000|2022-04-18 10:10:00|9434.7|9432.3|9434.7|9432.3|9435|9432.6|9432.6|9430.2|218
1650276900000|2022-04-18 10:15:00|9434.8|9432.4|9435.6|9433.2|9435.6|9433.6|9434.1|9431.7|149
1650277200000|2022-04-18 10:20:00|9435.5|9433.1|9435.2|9432.8|9435.6|9433.5|9434.1|9431.9|143
1650277500000|2022-04-18 10:25:00|9435.3|9432.9|9429.2|9426.8|9435.4|9433|9428.8|9426.4|237
1650277800000|2022-04-18 10:30:00|9429.1|9426.7|9426.1|9423.7|9429.1|9426.9|9425.5|9423.1|177
1650278100000|2022-04-18 10:35:00|9426|9423.6|9424.6|9422.2|9426.6|9424.2|9424|9422.1|167
1650278400000|2022-04-18 10:40:00|9424.1|9422.6|9425|9422.6|9425.1|9422.7|9422.9|9420.9|194
1650278700000|2022-04-18 10:45:00|9425.1|9422.7|9425.7|9423.3|9425.8|9423.4|9423.7|9421.5|156
1650279000000|2022-04-18 10:50:00|9425.6|9423.2|9426.7|9424.1|9426.7|9424.2|9423.7|9421.7|117
1650279300000|2022-04-18 10:55:00|9426.6|9424.2|9427|9424.6|9427.1|9425.2|9425.5|9423.4|162
1650279600000|2022-04-18 11:00:00|9426.6|9425.1|9427.9|9425.5|9428.2|9426.2|9426|9424|194
1650279900000|2022-04-18 11:05:00|9427.8|9425.4|9427.6|9425.2|9428.1|9426|9427.1|9424.8|206
1650280200000|2022-04-18 11:10:00|9427.5|9425.1|9425.2|9422.8|9427.9|9425.5|9425.1|9422.7|252
1650280500000|2022-04-18 11:15:00|9425.3|9422.9|9424.3|9421.9|9426|9423.6|9423.7|9421.6|170
1650280800000|2022-04-18 11:20:00|9424.2|9421.8|9423.2|9420.8|9424.4|9422|9423.1|9420.7|180
1650281100000|2022-04-18 11:25:00|9423.3|9420.9|9424.1|9421.7|9425|9422.6|9422|9420.1|270
1650281400000|2022-04-18 11:30:00|9424.2|9421.8|9426.1|9423.7|9428.4|9425.7|9423.8|9421.4|270
1650281700000|2022-04-18 11:35:00|9426.2|9423.8|9426|9423.6|9427.2|9424.8|9425|9422|163
1650282000000|2022-04-18 11:40:00|9426.1|9423.7|9428|9425.1|9429.5|9426.8|9425.2|9422.5|334
1650282300000|2022-04-18 11:45:00|9427.7|9425.3|9427.8|9425.4|9428.6|9426|9426.4|9424|246
1650282600000|2022-04-18 11:50:00|9427.7|9425.3|9423.3|9420.9|9427.9|9425.5|9423.2|9420.1|316
1650282900000|2022-04-18 11:55:00|9423.4|9420.8|9426.6|9424.2|9427.1|9424.6|9422.6|9420|480
1650283200000|2022-04-18 12:00:00|9426.5|9424.1|9429.6|9427.2|9429.6|9427.3|9426|9423.6|470
1650283500000|2022-04-18 12:05:00|9429.3|9426.9|9434.6|9432.2|9435.5|9433.1|9429.1|9426.7|436
1650283800000|2022-04-18 12:10:00|9434.7|9432.3|9437.1|9434.7|9437.5|9435.1|9434.5|9432.1|229
1650284100000|2022-04-18 12:15:00|9437.2|9434.8|9434.9|9432.5|9437.4|9435|9433.1|9431.2|355
1650284400000|2022-04-18 12:20:00|9435|9432.6|9429.1|9426.7|9435|9432.6|9427.8|9425.4|430
1650284700000|2022-04-18 12:25:00|9429.2|9426.8|9430.6|9428.2|9431.1|9428.7|9428|9425.6|423
1650285000000|2022-04-18 12:30:00|9430.5|9428.1|9424.8|9422.4|9431.9|9429.5|9424.6|9422.2|456
1650285300000|2022-04-18 12:35:00|9424.7|9422.3|9427.8|9425.4|9429.9|9427.5|9424.1|9421.7|508
1650285600000|2022-04-18 12:40:00|9427.7|9425.3|9431|9428.6|9431.2|9428.9|9427.7|9425.3|395
1650285900000|2022-04-18 12:45:00|9431.2|9428.8|9429.4|9427|9433.7|9431.8|9429.1|9426.7|385
1650286200000|2022-04-18 12:50:00|9429.3|9426.9|9435.7|9433.3|9436|9433.6|9429.3|9426.9|341
1650286500000|2022-04-18 12:55:00|9435.3|9433.8|9435.8|9433.4|9437.2|9435.3|9433.9|9431.8|326
1650286800000|2022-04-18 13:00:00|9435.7|9433.3|9437|9434.6|9437.1|9434.9|9432.4|9430|428
1650287100000|2022-04-18 13:05:00|9436.8|9434.4|9441.4|9439|9441.8|9439.4|9436.5|9434.1|352
1650287400000|2022-04-18 13:10:00|9441.3|9438.9|9444.5|9442.1|9445.6|9443.4|9440.9|9438.9|496
1650287700000|2022-04-18 13:15:00|9444.6|9442.2|9444.3|9441.9|9444.6|9442.2|9440.7|9438.7|439
1650288000000|2022-04-18 13:20:00|9444.2|9441.8|9437.1|9434.7|9444.2|9441.8|9436.7|9434.3|441
1650288300000|2022-04-18 13:25:00|9437.2|9434.8|9436.6|9435.1|9438.8|9436.7|9435.2|9432.8|352
1650288600000|2022-04-18 13:30:00|9437|9434.6|9429.9|9427.5|9438.1|9435.7|9427.9|9425.5|643
1650288900000|2022-04-18 13:35:00|9429.8|9427.4|9430.2|9427.8|9431.6|9429.2|9427.5|9425.1|628
1650289200000|2022-04-18 13:40:00|9430.5|9428.1|9428.9|9426.5|9432.2|9429.8|9427.6|9425.4|668
1650289500000|2022-04-18 13:45:00|9429|9426.6|9431.1|9428.7|9432.7|9430.5|9429|9426.6|515
1650289800000|2022-04-18 13:50:00|9431|9428.6|9430|9427.6|9431|9428.6|9426.5|9424.5|463
1650290100000|2022-04-18 13:55:00|9429.9|9427.5|9433.4|9431|9434|9431.6|9429.6|9427.5|413
1650290400000|2022-04-18 14:00:00|9433.5|9431.1|9429.3|9426.9|9434.4|9432.2|9429|9426.6|356
1650290700000|2022-04-18 14:05:00|9429.4|9427|9433.2|9430.8|9434|9431.8|9428.1|9425.7|374
1650291000000|2022-04-18 14:10:00|9433.3|9430.9|9428.8|9426.4|9433.4|9431.2|9428.6|9426.3|381
1650291300000|2022-04-18 14:15:00|9428.7|9426.3|9428.5|9426.1|9429.8|9427.4|9426.3|9424.4|355
1650291600000|2022-04-18 14:20:00|9428.6|9426.2|9430.7|9428.3|9431.8|9429.6|9428|9425.7|307
1650291900000|2022-04-18 14:25:00|9430.8|9428.4|9434.1|9431.7|9434.3|9431.9|9430.3|9428.1|301
1650292200000|2022-04-18 14:30:00|9434.2|9431.8|9436.3|9433.9|9437.6|9435.2|9433.8|9431.4|463
1650292500000|2022-04-18 14:35:00|9436.2|9433.8|9432.6|9430.2|9436.5|9434.1|9432.5|9430.1|338
1650292800000|2022-04-18 14:40:00|9432.7|9430.3|9431.8|9429.4|9434.6|9432.2|9431.6|9429|368
1650293100000|2022-04-18 14:45:00|9431.7|9429.3|9429.8|9427.4|9432.9|9430.5|9429.3|9427.2|296
1650293400000|2022-04-18 14:50:00|9429.9|9427.5|9437.1|9434.7|9438.5|9436.1|9429.8|9427.4|510
1650293700000|2022-04-18 14:55:00|9436.9|9434.5|9436.1|9433.7|9439.1|9437|9433.9|9431.5|493
1650294000000|2022-04-18 15:00:00|9436.2|9433.8|9433.2|9430.8|9436.5|9434.6|9433|9430.8|349
1650294300000|2022-04-18 15:05:00|9432.9|9430.5|9436.6|9434.2|9437.6|9435.2|9432.2|9430.2|309
1650294600000|2022-04-18 15:10:00|9436.2|9433.8|9440.2|9437.8|9441.8|9439.4|9435.9|9433.8|351
1650294900000|2022-04-18 15:15:00|9440.1|9437.7|9439.7|9437.3|9440.6|9438.5|9438.1|9435.7|320
1650295200000|2022-04-18 15:20:00|9439.6|9437.2|9438.6|9436.2|9439.7|9437.4|9437.7|9435.4|273
1650295500000|2022-04-18 15:25:00|9438.1|9436.6|9441.1|9438.7|9441.6|9439.4|9437.8|9435.9|311
1650295800000|2022-04-18 15:30:00|9441|9438.6|9441.4|9439|9442.8|9440.4|9438.7|9436.5|317
1650296100000|2022-04-18 15:35:00|9441.5|9439.1|9439.6|9437.2|9442.3|9439.9|9439.1|9437.1|307
1650296400000|2022-04-18 15:40:00|9439.7|9437.3|9439.8|9437.4|9441.1|9438.8|9439.1|9437|165
1650296700000|2022-04-18 15:45:00|9439.9|9437.5|9442.1|9440.6|9442.6|9440.6|9438.4|9436|284
1650297000000|2022-04-18 15:50:00|9442.6|9440.2|9443.2|9440.8|9443.5|9441.4|9441.4|9439|271
1650297300000|2022-04-18 15:55:00|9443.3|9440.9|9444|9441.6|9444.6|9442.6|9442.5|9440.1|204
1650297600000|2022-04-18 16:00:00|9444.1|9441.7|9442.9|9440.5|9444.1|9441.7|9442|9439.6|381
1650297900000|2022-04-18 16:05:00|9442.7|9440.3|9447.4|9445|9447.5|9445.3|9442.3|9440.1|289
1650298200000|2022-04-18 16:10:00|9447.2|9444.8|9449.7|9447.3|9455|9452.6|9446.9|9444.5|675
1650298500000|2022-04-18 16:15:00|9449.6|9447.2|9449.3|9446.9|9449.9|9447.5|9448.4|9446|361
1650298800000|2022-04-18 16:20:00|9449.4|9447|9451.5|9449.1|9452.8|9450.4|9448.4|9446.1|336
1650299100000|2022-04-18 16:25:00|9451.6|9449.2|9449.2|9446.8|9451.6|9449.2|9447.9|9445.5|314
1650299400000|2022-04-18 16:30:00|9449.3|9446.9|9448.2|9445.8|9449.3|9446.9|9445.7|9443.6|392
1650299700000|2022-04-18 16:35:00|9448|9445.6|9448.6|9446.2|9448.8|9446.8|9446.6|9444.6|311
1650300000000|2022-04-18 16:40:00|9448.5|9446.1|9446.8|9444.4|9450.2|9448.5|9446.6|9444.2|370
1650300300000|2022-04-18 16:45:00|9446.7|9444.3|9446|9443.6|9446.8|9444.5|9442.8|9440.4|296
1650300600000|2022-04-18 16:50:00|9446.1|9443.7|9447.7|9445.3|9447.8|9445.7|9445.2|9443.2|346
1650300900000|2022-04-18 16:55:00|9447.6|9445.2|9447.4|9445.9|9449.4|9447|9447.2|9444.9|352
1650301200000|2022-04-18 17:00:00|9447.3|9445.8|9445.6|9443.2|9448.2|9446.3|9445.1|9442.7|359
1650301500000|2022-04-18 17:05:00|9445.7|9443.3|9445.1|9442.7|9446.4|9444.2|9444.8|9442.4|366
1650301800000|2022-04-18 17:10:00|9445|9442.6|9444.1|9441.7|9445.2|9442.8|9442.8|9440.8|404
1650302100000|2022-04-18 17:15:00|9444.2|9441.8|9446.3|9443.9|9446.8|9444.4|9443.5|9441.5|385
1650302400000|2022-04-18 17:20:00|9446.4|9444|9444.3|9442.8|9447|9445|9443.8|9441.7|362
1650302700000|2022-04-18 17:25:00|9444.4|9442.9|9446.1|9443.7|9447.1|9445|9444.4|9442.3|327
1650303000000|2022-04-18 17:30:00|9446|9443.6|9446.8|9444.4|9447|9445|9445.1|9442.7|329
1650303300000|2022-04-18 17:35:00|9446.7|9444.3|9447|9444.6|9447.4|9445.5|9445.5|9443.5|323
1650303600000|2022-04-18 17:40:00|9447.1|9444.7|9446.8|9445.3|9448|9446.1|9445.7|9443.3|305
1650303900000|2022-04-18 17:45:00|9447.4|9445|9446.9|9444.5|9448.4|9446|9446.5|9444.3|328
1650304200000|2022-04-18 17:50:00|9446.8|9444.4|9445.9|9443.5|9447.8|9446|9445.8|9443.4|288
1650304500000|2022-04-18 17:55:00|9445.7|9443.3|9445.6|9443.2|9446|9443.9|9443.9|9441.6|319
1650304800000|2022-04-18 18:00:00|9445.7|9443.3|9446|9443.6|9446.6|9444.2|9444.6|9442.5|324
1650305100000|2022-04-18 18:05:00|9445.5|9444|9445.4|9443|9446.2|9444.2|9444.9|9442.6|272
1650305400000|2022-04-18 18:10:00|9445.2|9442.8|9444.6|9443.1|9445.8|9443.4|9443.7|9441.8|244
1650305700000|2022-04-18 18:15:00|9444.5|9443|9444.3|9441.9|9445.9|9443.5|9443.6|9441.6|314
1650306000000|2022-04-18 18:20:00|9444.2|9441.8|9442.9|9441.4|9444.5|9442.5|9442.9|9440.9|227
1650306300000|2022-04-18 18:25:00|9443|9441.5|9443.9|9441.5|9444.3|9442.2|9442.8|9440.8|317
1650306600000|2022-04-18 18:30:00|9444|9441.6|9443.4|9441|9444.4|9442.3|9442.4|9440.5|303
1650306900000|2022-04-18 18:35:00|9443.3|9440.9|9442.4|9440|9443.5|9441.2|9441.9|9439.9|269
1650307200000|2022-04-18 18:40:00|9442.5|9440.1|9444.6|9442.2|9444.7|9442.3|9441.9|9440|279
1650307500000|2022-04-18 18:45:00|9444.3|9441.9|9444.1|9441.7|9445|9443.2|9443.6|9441.4|254
1650307800000|2022-04-18 18:50:00|9444|9441.6|9444|9441.6|9444.3|9442.4|9443.2|9440.8|328
1650308100000|2022-04-18 18:55:00|9444.1|9441.7|9445.8|9443.4|9446.4|9444.3|9443.4|9441.5|424
1650308400000|2022-04-18 19:00:00|9445.7|9443.3|9447.1|9444.7|9447.4|9445.2|9444.6|9442.4|376
1650308700000|2022-04-18 19:05:00|9447|9444.6|9444.1|9441.7|9447.1|9444.7|9443.6|9441.3|309
1650309000000|2022-04-18 19:10:00|9444|9441.6|9444.2|9442.7|9445.2|9443.2|9443|9440.6|354
1650309300000|2022-04-18 19:15:00|9444.3|9442.8|9445.8|9443.4|9445.8|9443.5|9444.3|9442.1|241
1650309600000|2022-04-18 19:20:00|9445.7|9443.3|9444.1|9441.7|9446.1|9443.8|9444|9441.6|244
1650309900000|2022-04-18 19:25:00|9444.2|9441.8|9445.4|9443|9445.5|9443.1|9443.9|9441.7|256
1650310200000|2022-04-18 19:30:00|9445.5|9443.1|9444.9|9443.4|9446|9443.8|9444.1|9441.7|299
1650310500000|2022-04-18 19:35:00|9444.8|9443.3|9445|9442.6|9446.3|9443.9|9444.4|9442.2|238
1650310800000|2022-04-18 19:40:00|9444.9|9442.5|9446.6|9444.2|9446.8|9444.4|9444.3|9442.2|278
1650311100000|2022-04-18 19:45:00|9446.5|9444.1|9446.6|9444.2|9447.3|9445.1|9446.1|9444|227
1650311400000|2022-04-18 19:50:00|9446.7|9444.3|9447.8|9445.4|9448|9445.6|9446.3|9444.3|235
1650311700000|2022-04-18 19:55:00|9447.4|9445.9|9446.6|9444.2|9448.8|9446.8|9445.8|9443.8|275
1650312000000|2022-04-18 20:00:00|9446.5|9444.1|9446.7|9444.3|9447|9444.9|9445|9442.7|194
1650312300000|2022-04-18 20:05:00|9446.8|9444.4|9447.8|9445.4|9447.9|9445.5|9446.7|9444.3|127
1650312600000|2022-04-18 20:10:00|9447.7|9445.3|9448.5|9446.1|9448.5|9446.1|9446|9443.6|164
1650312900000|2022-04-18 20:15:00|9448.4|9446|9446.4|9444|9448.6|9446.2|9445.9|9443.7|132
1650313200000|2022-04-18 20:20:00|9446.5|9444.1|9447.2|9444.8|9447.5|9445.4|9446|9443.9|180
1650313500000|2022-04-18 20:25:00|9447.3|9444.9|9446|9443.6|9447.3|9445.2|9445.7|9443.6|150
1650313800000|2022-04-18 20:30:00|9445.9|9443.5|9446.9|9444.5|9447|9444.9|9445.5|9443.5|80
1650314100000|2022-04-18 20:35:00|9447|9444.6|9448.6|9446.2|9448.8|9446.4|9446.4|9444.4|110
1650314400000|2022-04-18 20:40:00|9448.7|9446.3|9448.4|9446|9448.7|9446.3|9447.9|9445.5|131
1650314700000|2022-04-18 20:45:00|9448.3|9445.9|9449.2|9446.8|9449.7|9447.2|9448.1|9445.7|170
1650315000000|2022-04-18 20:50:00|9449.3|9446.7|9449.6|9446.9|9449.6|9447.2|9448.7|9446.3|137
1650315300000|2022-04-18 20:55:00|9449.2|9446.8|9448.2|9443.2|9451.5|9447.6|9447.4|9442.4|254
1650315600000|2022-04-18 21:00:00|9446.1|9441.1|9442.7|9437.7|9446.8|9441.8|9441.7|9436.7|38
1650315900000|2022-04-18 21:05:00|9442.6|9437.6|9442.4|9437.4|9444.5|9439.5|9440.6|9435.6|55
1650316200000|2022-04-18 21:10:00|9444|9439|9444.2|9439.2|9444.4|9439.4|9439.8|9434.8|109
1650316500000|2022-04-18 21:15:00|9444.1|9439.1|9444.5|9439.5|9444.5|9439.5|9436.4|9431.4|101
1650316800000|2022-04-18 21:20:00|9437.5|9432.5|9441.2|9436.2|9444.6|9439.6|9436.4|9431.4|87
1650317100000|2022-04-18 21:25:00|9444.5|9439.5|9441.4|9436.4|9444.6|9439.6|9437.5|9432.5|80
1650317400000|2022-04-18 21:30:00|9442.1|9437.1|9445.5|9440.5|9447.5|9442.5|9439.6|9434.6|283
1650317700000|2022-04-18 21:35:00|9443.7|9438.7|9445.3|9440.3|9451.4|9446.4|9443.3|9438.3|184
1650318000000|2022-04-18 21:40:00|9447.5|9442.5|9447.2|9442.2|9450.2|9445.2|9441.7|9436.7|140
1650318300000|2022-04-18 21:45:00|9449.3|9444.3|9446.9|9441.9|9453.4|9448.4|9443.4|9438.4|175
1650318600000|2022-04-18 21:50:00|9449.8|9444.8|9446.5|9441.5|9451.2|9446.2|9443.9|9438.9|144
1650318900000|2022-04-18 21:55:00|9447.8|9442.8|9448.3|9443.3|9452.1|9447.1|9442|9437|258
1650319200000|2022-04-18 22:00:00|9448.4|9443.4|9449.9|9446.4|9451.1|9447.3|9443.8|9438.8|288
1650319500000|2022-04-18 22:05:00|9449.3|9446.6|9448.1|9445.2|9450.9|9446.6|9447.2|9444.3|241
1650319800000|2022-04-18 22:10:00|9449.2|9444.2|9446.1|9442.7|9449.2|9445|9445.1|9441.9|373
1650320100000|2022-04-18 22:15:00|9446|9442.9|9447.8|9445.3|9448.4|9445.6|9445.4|9442.8|201
1650320400000|2022-04-18 22:20:00|9447.7|9445.4|9446.7|9444.3|9449.9|9446.5|9446.7|9444.2|223
1650320700000|2022-04-18 22:25:00|9446.6|9444.2|9447.6|9445.2|9448.2|9445.3|9446.6|9443.9|178
1650321000000|2022-04-18 22:30:00|9447.5|9445.1|9447.7|9445.2|9449.6|9446.8|9447.1|9444.3|250
1650321300000|2022-04-18 22:35:00|9447.6|9444.3|9447.3|9444.9|9448.3|9445.5|9447|9444.3|110
1650321600000|2022-04-18 22:40:00|9447.4|9445|9447.1|9444.7|9447.9|9445.4|9446.9|9444.1|75
1650321900000|2022-04-18 22:45:00|9446.5|9444.1|9446.9|9444.5|9447.2|9444.8|9446.1|9443.7|115
1650322200000|2022-04-18 22:50:00|9447.1|9444.7|9448.2|9445.8|9448.3|9446|9446.7|9444.3|106
1650322500000|2022-04-18 22:55:00|9448.4|9446|9447.6|9445.2|9448.4|9446.3|9446.6|9444.2|71
1650322800000|2022-04-18 23:00:00|9447.7|9445.3|9445.4|9443|9447.9|9445.5|9445|9442.9|171
1650323100000|2022-04-18 23:05:00|9445.3|9442.9|9450.1|9447.7|9450.4|9448|9444.8|9442.9|235
1650323400000|2022-04-18 23:10:00|9450|9447.6|9450|9447.6|9451.4|9449|9449.1|9446.7|235
1650323700000|2022-04-18 23:15:00|9449.8|9447.4|9449.6|9447.2|9450.2|9448.2|9449.1|9446.7|185
1650324000000|2022-04-18 23:20:00|9449.7|9447.3|9449.6|9447.2|9449.9|9447.7|9448.9|9446.7|128
1650324300000|2022-04-18 23:25:00|9449.4|9447|9449.8|9447.4|9450.3|9447.9|9449.3|9446.9|109
1650324600000|2022-04-18 23:30:00|9449.7|9447.3|9450.9|9448.5|9453.4|9451|9448.9|9446.9|225
1650324900000|2022-04-18 23:35:00|9451|9448.6|9450.6|9448.2|9451.9|9450.1|9450.5|9448.2|164
1650325200000|2022-04-18 23:40:00|9450.4|9448|9449.9|9447.5|9450.7|9448.5|9448.5|9446.1|199
1650325500000|2022-04-18 23:45:00|9449.8|9447.4|9449|9446.6|9449.8|9447.7|9448.5|9446.3|154
1650325800000|2022-04-18 23:50:00|9448.9|9446.5|9448.1|9445.7|9449.2|9447.1|9448|9445.7|135
1650326100000|2022-04-18 23:55:00|9448.2|9445.8|9449.9|9447.5|9450.1|9447.7|9447.2|9445.1|153
1650326400000|2022-04-19 00:00:00|9450|9447.6|9452|9449.6|9452.7|9450.4|9449.6|9447.2|350
1650326700000|2022-04-19 00:05:00|9452.1|9449.7|9448.1|9445.7|9452.2|9449.8|9444.6|9442.2|511
1650327000000|2022-04-19 00:10:00|9448.2|9445.8|9450.7|9448.3|9451.1|9448.7|9446.1|9444.1|296
1650327300000|2022-04-19 00:15:00|9450.6|9448.2|9450.9|9449.4|9452|9449.7|9449.3|9446.9|350
1650327600000|2022-04-19 00:20:00|9451|9449.5|9449.3|9447.8|9451.8|9449.8|9449.1|9447.2|241
1650327900000|2022-04-19 00:25:00|9449.2|9447.7|9453|9450.6|9454|9451.3|9449|9446.8|228
1650328200000|2022-04-19 00:30:00|9453.1|9450.7|9461.6|9459.2|9461.7|9459.2|9452.6|9450.7|448
1650328500000|2022-04-19 00:35:00|9461.7|9459.3|9458.8|9456.4|9461.9|9459.7|9458.3|9456.2|325
1650328800000|2022-04-19 00:40:00|9458.7|9456.3|9461.7|9459.3|9463.4|9461|9457.6|9455.7|372
1650329100000|2022-04-19 00:45:00|9461.9|9459.5|9460.8|9458.4|9461.9|9459.5|9458.5|9456.3|296
1650329400000|2022-04-19 00:50:00|9460.9|9458.5|9459.7|9457.3|9461.8|9459.4|9459.1|9457|360
1650329700000|2022-04-19 00:55:00|9461.2|9458.8|9456.7|9454.3|9461.6|9459.2|9456.2|9454.2|321
1650330000000|2022-04-19 01:00:00|9456.8|9454.4|9454.5|9452.1|9457.2|9455|9453.4|9451.4|286
1650330300000|2022-04-19 01:05:00|9454.4|9452|9458|9456.5|9458.9|9457|9453.9|9452|348
1650330600000|2022-04-19 01:10:00|9458.1|9456.6|9459.4|9457|9459.7|9457.3|9456|9453.6|276
1650330900000|2022-04-19 01:15:00|9459.5|9457.1|9461.5|9459.1|9462.7|9460.8|9459.3|9456.9|438
1650331200000|2022-04-19 01:20:00|9461.6|9459.2|9459.6|9457.2|9462.2|9460.2|9459.2|9456.8|241
1650331500000|2022-04-19 01:25:00|9459.5|9457.1|9458.6|9456.2|9459.7|9457.3|9455.7|9453.4|430
1650331800000|2022-04-19 01:30:00|9458.9|9456.5|9457.4|9455|9458.9|9456.5|9454|9451.6|371
1650332100000|2022-04-19 01:35:00|9457.3|9454.9|9458|9455.6|9459.6|9457.2|9455.5|9453.1|475
1650332400000|2022-04-19 01:40:00|9457.9|9455.5|9454.7|9452.3|9458.7|9456.5|9452.6|9450.6|387
1650332700000|2022-04-19 01:45:00|9454.8|9452.4|9453.3|9450.9|9456.6|9454.3|9452.8|9450.4|335
1650333000000|2022-04-19 01:50:00|9453.2|9450.8|9452.3|9450.8|9453.5|9451.7|9451.6|9449.2|271
1650333300000|2022-04-19 01:55:00|9452.2|9450.7|9453.8|9452.3|9454.5|9452.3|9452.2|9450.2|287
1650333600000|2022-04-19 02:00:00|9453.9|9452.4|9455.1|9452.7|9455.4|9453|9452|9450|272
1650333900000|2022-04-19 02:05:00|9455.2|9452.8|9458.1|9455.7|9458.2|9455.9|9454.6|9452.3|340
1650334200000|2022-04-19 02:10:00|9458.2|9455.8|9457.5|9456|9458.8|9456.9|9455.6|9453.7|280
1650334500000|2022-04-19 02:15:00|9457.6|9456.1|9459|9456.6|9461.6|9459.2|9457.3|9455.8|310
1650334800000|2022-04-19 02:20:00|9458.9|9456.5|9459.8|9457.4|9460.9|9458.5|9458|9456|282
1650335100000|2022-04-19 02:25:00|9459.7|9457.3|9461|9458.6|9462.3|9459.9|9458.7|9456.8|365
1650335400000|2022-04-19 02:30:00|9461.1|9458.7|9467.2|9464.8|9467.7|9465.3|9461.1|9458.7|426
1650335700000|2022-04-19 02:35:00|9467.3|9464.9|9463.9|9461.5|9467.7|9465.3|9462.8|9460.4|523
1650336000000|2022-04-19 02:40:00|9463.8|9461.4|9460.5|9458.1|9464.9|9463|9460.1|9458.1|372
1650336300000|2022-04-19 02:45:00|9460.4|9458|9458.5|9457|9461.2|9458.8|9458.4|9456.9|307
1650336600000|2022-04-19 02:50:00|9458.8|9457.3|9457.2|9455.7|9460|9458.1|9457|9455.2|288
1650336900000|2022-04-19 02:55:00|9457.3|9455.8|9457.6|9456.1|9459.2|9457.2|9456.1|9453.7|253
1650337200000|2022-04-19 03:00:00|9458|9455.6|9454.3|9452.8|9458.6|9456.8|9453.5|9451.2|334
1650337500000|2022-04-19 03:05:00|9454.8|9452.4|9455|9453.5|9456.2|9454.3|9453.5|9451.3|234
1650337800000|2022-04-19 03:10:00|9454.9|9453.4|9457.4|9455|9457.5|9455.7|9454.8|9452.4|217
1650338100000|2022-04-19 03:15:00|9457.3|9454.9|9459.7|9457.3|9459.8|9457.8|9456.7|9454.7|271
1650338400000|2022-04-19 03:20:00|9459.6|9457.2|9459.7|9457.3|9461|9458.9|9457.7|9455.7|280
1650338700000|2022-04-19 03:25:00|9459.8|9457.4|9460.9|9458.5|9462|9459.6|9458.9|9456.8|353
1650339000000|2022-04-19 03:30:00|9460.8|9458.4|9462.4|9460|9462.6|9460.5|9460.1|9458.1|315
1650339300000|2022-04-19 03:35:00|9462.5|9460.1|9459.2|9457.7|9463.7|9461.5|9459.2|9457.2|326
1650339600000|2022-04-19 03:40:00|9459.1|9457.6|9459.4|9457.9|9461.5|9459.4|9459|9457.2|232
1650339900000|2022-04-19 03:45:00|9459.2|9457.7|9457.1|9455.6|9459.8|9457.8|9457.1|9455.4|275
1650340200000|2022-04-19 03:50:00|9457.2|9455.7|9456.4|9454.9|9457.5|9455.9|9455.9|9453.8|138
1650340500000|2022-04-19 03:55:00|9456.3|9454.8|9456.6|9455.1|9457.6|9455.9|9455.5|9453.6|213
1650340800000|2022-04-19 04:00:00|9456.7|9455.2|9453.7|9451.3|9456.7|9455.2|9453.6|9451.2|336
1650341100000|2022-04-19 04:05:00|9453.6|9451.2|9452.2|9449.8|9454|9452.1|9452|9449.6|320
1650341400000|2022-04-19 04:10:00|9452.1|9449.7|9452.5|9450.1|9452.7|9450.8|9451.4|9449.2|195
1650341700000|2022-04-19 04:15:00|9452.4|9450|9451.3|9449.8|9452.5|9450.7|9450.6|9448.4|200
1650342000000|2022-04-19 04:20:00|9451.2|9449.7|9452.4|9450|9452.7|9450.5|9451.1|9449.4|195
1650342300000|2022-04-19 04:25:00|9452.3|9449.9|9453.4|9451|9456.3|9453.9|9452|9449.9|281
1650342600000|2022-04-19 04:30:00|9453|9451.5|9454.6|9452.2|9455.1|9452.9|9451.9|9450.2|219
1650342900000|2022-04-19 04:35:00|9454.5|9452.1|9458|9455.6|9458.3|9455.9|9454.1|9452.1|344
1650343200000|2022-04-19 04:40:00|9458.1|9455.7|9459.4|9457|9460.7|9458.3|9457.3|9455.5|298
1650343500000|2022-04-19 04:45:00|9459.5|9457.1|9461.9|9459.5|9462.2|9460.2|9458.1|9456|320
1650343800000|2022-04-19 04:50:00|9461.8|9459.4|9463|9460.6|9463.9|9461.5|9460.1|9458.3|256
1650344100000|2022-04-19 04:55:00|9463.1|9460.7|9460.2|9457.8|9464.3|9462.3|9459.4|9457|373
1650344400000|2022-04-19 05:00:00|9459.7|9458.2|9460|9457.6|9462.1|9459.8|9459.4|9457.2|445
1650344700000|2022-04-19 05:05:00|9459.9|9457.5|9461.6|9459.2|9463.7|9461.7|9459.9|9457.5|378
1650345000000|2022-04-19 05:10:00|9461.5|9459.1|9461.9|9460.4|9463.5|9461.6|9461.2|9458.8|261
1650345300000|2022-04-19 05:15:00|9461.8|9460.3|9461.2|9458.8|9464.2|9462.1|9460.4|9458.5|292
1650345600000|2022-04-19 05:20:00|9461.1|9458.7|9461.1|9459.6|9461.5|9459.6|9459.3|9457.5|305
1650345900000|2022-04-19 05:25:00|9461|9459.5|9460.4|9458|9461.1|9459.6|9459.5|9457.5|272
1650346200000|2022-04-19 05:30:00|9460.5|9458.1|9458.1|9456.6|9461|9459|9457.3|9455.1|325
1650346500000|2022-04-19 05:35:00|9458|9456.5|9457.7|9455.3|9458.6|9456.6|9456.3|9453.9|322
1650346800000|2022-04-19 05:40:00|9457.8|9455.4|9459.1|9456.7|9459.8|9457.9|9457.8|9455.4|412
1650347100000|2022-04-19 05:45:00|9459.2|9456.8|9459.3|9456.9|9460.5|9458.6|9458.9|9456.5|328
1650347400000|2022-04-19 05:50:00|9459.4|9457|9458.5|9456.1|9459.6|9457.7|9457.7|9455.7|219
1650347700000|2022-04-19 05:55:00|9458.4|9456|9458.3|9455.9|9460.3|9458|9457.5|9455.3|359
1650348000000|2022-04-19 06:00:00|9458.2|9455.8|9454.9|9452.5|9458.6|9456.5|9454.4|9452|445
1650348300000|2022-04-19 06:05:00|9454.8|9452.4|9457.3|9455.8|9460|9458.1|9454.3|9452.4|476
1650348600000|2022-04-19 06:10:00|9457.4|9455|9458.8|9456.4|9459|9456.6|9456.1|9454.4|297
1650348900000|2022-04-19 06:15:00|9458.9|9456.5|9458.1|9455.7|9462.3|9459.9|9458|9455.6|376
1650349200000|2022-04-19 06:20:00|9458|9455.6|9456.4|9454.9|9459.2|9457.2|9454.7|9452.7|343
1650349500000|2022-04-19 06:25:00|9456|9454.5|9456|9454.5|9459|9457|9455.7|9453.4|389
1650349800000|2022-04-19 06:30:00|9455.9|9454.4|9454.9|9452.5|9457.4|9455.5|9452.9|9450.8|352
1650350100000|2022-04-19 06:35:00|9454.8|9452.4|9456.1|9453.7|9456.1|9453.9|9453.2|9450.8|322
1650350400000|2022-04-19 06:40:00|9456.2|9453.8|9457.3|9454.9|9458.2|9456.2|9456|9453.8|347
1650350700000|2022-04-19 06:45:00|9457.4|9455|9455.1|9452.7|9457.5|9456|9454.2|9451.8|266
1650351000000|2022-04-19 06:50:00|9454.9|9452.5|9449.7|9447.3|9455.1|9453.1|9448.7|9446.3|382
1650351300000|2022-04-19 06:55:00|9449.8|9447.4|9451.6|9450.1|9453.1|9450.7|9448.9|9446.5|307
1650351600000|2022-04-19 07:00:00|9451.7|9450.2|9454.4|9452|9455.1|9452.7|9446.9|9444.5|686
1650351900000|2022-04-19 07:05:00|9454.3|9451.9|9453.5|9451.1|9457.1|9454.7|9451.2|9448.8|543
1650352200000|2022-04-19 07:10:00|9453.6|9451.2|9447.3|9444.9|9453.6|9451.2|9444.1|9441.7|564
1650352500000|2022-04-19 07:15:00|9447.4|9445|9448.1|9445.7|9449.2|9447.2|9445.5|9443.2|594
1650352800000|2022-04-19 07:20:00|9448|9445.6|9449.1|9446.7|9450.8|9448.4|9446.1|9444|424
1650353100000|2022-04-19 07:25:00|9449.4|9447|9451.5|9449.1|9453.7|9451.8|9449.2|9446.8|456
1650353400000|2022-04-19 07:30:00|9451.4|9449|9451|9449.5|9454.4|9452|9450.1|9448.2|543
1650353700000|2022-04-19 07:35:00|9450.9|9449.4|9452.9|9451.4|9454.8|9453.2|9450.5|9448.7|428
1650354000000|2022-04-19 07:40:00|9453|9451.5|9448.4|9446.9|9454.2|9452.2|9448.3|9446.4|355
1650354300000|2022-04-19 07:45:00|9448.5|9447|9450.3|9448.8|9451.9|9450|9448.2|9446.4|364
1650354600000|2022-04-19 07:50:00|9450.5|9448.1|9448.9|9447.4|9450.9|9449.1|9448.5|9447|380
1650354900000|2022-04-19 07:55:00|9449|9447.5|9444.9|9442.5|9450.7|9448.8|9444.3|9442.4|494
1650355200000|2022-04-19 08:00:00|9444.7|9442.3|9445.7|9443.3|9446|9444.2|9442.5|9440.5|388
1650355500000|2022-04-19 08:05:00|9445.6|9443.2|9443.8|9442.3|9446.2|9444.2|9443.5|9441.6|348
1650355800000|2022-04-19 08:10:00|9443.9|9442.4|9443.3|9441.8|9445.8|9444.1|9442.9|9441.2|332
1650356100000|2022-04-19 08:15:00|9443.4|9441.9|9445|9443.5|9445.9|9444.3|9442.2|9440.4|427
1650356400000|2022-04-19 08:20:00|9445.1|9443.6|9445.5|9444|9447.4|9445.4|9444.1|9442.5|346
1650356700000|2022-04-19 08:25:00|9445.4|9443.9|9446.4|9444.9|9446.7|9445|9443.3|9441.4|381
1650357000000|2022-04-19 08:30:00|9446.5|9445|9452.6|9450.2|9452.8|9450.4|9445.3|9443.3|497
1650357300000|2022-04-19 08:35:00|9452.5|9450.1|9456.1|9453.7|9456.4|9454.4|9450.1|9448.1|550
1650357600000|2022-04-19 08:40:00|9455.8|9454.3|9460.4|9458|9460.6|9458.3|9455.4|9453.9|469
1650357900000|2022-04-19 08:45:00|9460.2|9457.8|9463.2|9460.8|9463.2|9460.9|9458.9|9456.9|480
1650358200000|2022-04-19 08:50:00|9463|9460.6|9461.8|9459.4|9467|9464.6|9458.8|9456.8|725
1650358500000|2022-04-19 08:55:00|9461.7|9459.3|9461.5|9460|9466.5|9464.2|9458.8|9456.9|641
1650358800000|2022-04-19 09:00:00|9461.4|9459.9|9460.9|9459.4|9464.4|9462.4|9458.9|9457|521
1650359100000|2022-04-19 09:05:00|9460.8|9459.3|9460.9|9459.4|9462.1|9460.4|9459.4|9457.7|345
1650359400000|2022-04-19 09:10:00|9460.8|9459.3|9458.9|9457.4|9462.1|9460.6|9458.3|9456.3|339
1650359700000|2022-04-19 09:15:00|9459|9457.5|9461.9|9460.4|9462.1|9460.6|9458.7|9456.6|376
1650360000000|2022-04-19 09:20:00|9462|9460.5|9463.3|9461.8|9465.4|9463|9461.3|9459.8|424
1650360300000|2022-04-19 09:25:00|9463.5|9462|9462.6|9461.1|9465.4|9463.4|9462.1|9460.3|371
1650360600000|2022-04-19 09:30:00|9462.4|9460.9|9461.4|9459|9465.4|9463.5|9460.2|9458.2|379
1650360900000|2022-04-19 09:35:00|9461.5|9459.1|9459.2|9457.7|9461.7|9459.9|9458.8|9457.2|257
1650361200000|2022-04-19 09:40:00|9459.3|9457.8|9458.7|9456.3|9460.6|9458.7|9457.4|9455.3|341
1650361500000|2022-04-19 09:45:00|9458.2|9456.7|9460.9|9458.5|9460.9|9458.9|9458.2|9456.7|234
1650361800000|2022-04-19 09:50:00|9460.8|9458.4|9465.3|9462.9|9466.3|9464.4|9460.7|9458.4|391
1650362100000|2022-04-19 09:55:00|9465.4|9463|9467.6|9466.1|9468.1|9466.3|9465.1|9462.9|395
1650362400000|2022-04-19 10:00:00|9467.5|9466|9473.9|9472.4|9475.4|9473.7|9467.5|9466|523
1650362700000|2022-04-19 10:05:00|9473.8|9472.3|9470.9|9469.4|9474.7|9472.8|9470.6|9469.1|490
1650363000000|2022-04-19 10:10:00|9471|9469.5|9471.6|9469.2|9476.1|9474.1|9470.7|9469|587
1650363300000|2022-04-19 10:15:00|9471.5|9469.1|9473.8|9472.3|9474.5|9472.4|9470.8|9468.9|479
1650363600000|2022-04-19 10:20:00|9473.7|9472.2|9475.4|9473.9|9478.8|9477.3|9472.9|9471.4|432
1650363900000|2022-04-19 10:25:00|9475.3|9473.8|9472.1|9470.6|9475.4|9473.9|9470|9468.2|424
1650364200000|2022-04-19 10:30:00|9472|9470.5|9471.6|9470.1|9473|9471.5|9469.9|9467.9|350
1650364500000|2022-04-19 10:35:00|9471.7|9470.2|9476.3|9474.8|9476.8|9475.1|9471.7|9470.1|298
1650364800000|2022-04-19 10:40:00|9476.2|9474.7|9482.8|9481.3|9483|9481.4|9476.2|9474.6|296
1650365100000|2022-04-19 10:45:00|9482.9|9481.4|9485.4|9483.9|9485.7|9484|9482.7|9480.7|334
1650365400000|2022-04-19 10:50:00|9485.3|9483.8|9487.2|9484.8|9487.5|9485.6|9482.4|9480.5|391
1650365700000|2022-04-19 10:55:00|9486.6|9485.1|9486.5|9485|9489.1|9487.2|9485.5|9483.3|373
1650366000000|2022-04-19 11:00:00|9486.6|9485.1|9489.5|9488|9490.5|9489|9485.2|9483.7|381
1650366300000|2022-04-19 11:05:00|9489.6|9488.1|9490.7|9489.2|9491.2|9489.7|9488.5|9486.5|283
1650366600000|2022-04-19 11:10:00|9490.8|9489.3|9490.6|9489.1|9492.3|9490.8|9489.2|9487.2|373
1650366900000|2022-04-19 11:15:00|9490.5|9489|9492.3|9489.9|9493.1|9491.5|9490.5|9489|323
1650367200000|2022-04-19 11:20:00|9492.4|9490|9487.6|9486.1|9492.4|9490.4|9487.4|9485.6|267
1650367500000|2022-04-19 11:25:00|9487.5|9486|9486.3|9484.8|9489.4|9487.6|9485.9|9484.4|293
1650367800000|2022-04-19 11:30:00|9486.2|9484.7|9488.7|9486.3|9489.1|9487.4|9485.2|9483.7|315
1650368100000|2022-04-19 11:35:00|9488.6|9486.2|9486|9484.5|9490.1|9488.1|9485.5|9483.5|348
1650368400000|2022-04-19 11:40:00|9485.9|9484.4|9486.4|9484|9487.4|9485.5|9484.8|9482.9|329
1650368700000|2022-04-19 11:45:00|9486.5|9484.1|9481.5|9480|9486.6|9484.2|9481.4|9479.4|321
1650369000000|2022-04-19 11:50:00|9481.6|9480.1|9477.5|9475.1|9482.8|9480.4|9476.9|9474.5|606
1650369300000|2022-04-19 11:55:00|9477.4|9475|9467.7|9465.3|9478|9475.4|9466.1|9463.7|627
1650369600000|2022-04-19 12:00:00|9467.6|9465.2|9470.2|9468.7|9472.1|9469.7|9466|9463.5|751
1650369900000|2022-04-19 12:05:00|9470.3|9468.8|9455.4|9453|9471.4|9469.4|9455.3|9452.9|664
1650370200000|2022-04-19 12:10:00|9455.3|9452.9|9451.1|9448.7|9459|9456.8|9450.4|9448|574
1650370500000|2022-04-19 12:15:00|9451|9448.6|9445.8|9443.4|9451.2|9449.3|9445.2|9443|378
1650370800000|2022-04-19 12:20:00|9446|9443.6|9454.8|9452.4|9464.7|9462.3|9445.2|9443.3|893
1650371100000|2022-04-19 12:25:00|9454.9|9452.5|9459|9455.9|9462|9459.6|9450.5|9448.1|565
1650371400000|2022-04-19 12:30:00|9458.7|9456.3|9448.9|9446.5|9461.7|9459.3|9446.9|9444.5|517
1650371700000|2022-04-19 12:35:00|9446.5|9444.1|9445.6|9443.2|9449.2|9446.7|9440.5|9438.1|785
1650372000000|2022-04-19 12:40:00|9445.8|9443.4|9451.6|9449.2|9455.4|9453.3|9445.5|9443.4|632
1650372300000|2022-04-19 12:45:00|9451.7|9449.3|9446.5|9443.5|9462.2|9459.6|9446.2|9443.4|719
1650372600000|2022-04-19 12:50:00|9446.3|9443.7|9441.3|9438.9|9447.9|9445.7|9434.9|9432.5|808
1650372900000|2022-04-19 12:55:00|9441.2|9438.8|9447.8|9445.4|9452.1|9450.3|9440.7|9438.6|637
1650373200000|2022-04-19 13:00:00|9447.2|9445.7|9453.7|9452.2|9455.6|9453.3|9446.8|9445.2|732
1650373500000|2022-04-19 13:05:00|9453.9|9452.4|9455.9|9453.5|9456.8|9454.8|9450.9|9448.6|617
1650373800000|2022-04-19 13:10:00|9455.8|9453.4|9463.8|9462.3|9466.3|9463.9|9454.7|9452.7|664
1650374100000|2022-04-19 13:15:00|9463.9|9462.4|9464|9462.5|9468.8|9466.7|9461.9|9459.5|509
1650374400000|2022-04-19 13:20:00|9464.1|9462.6|9460.6|9459.1|9466.1|9463.9|9460.2|9458.1|524
1650374700000|2022-04-19 13:25:00|9461|9458.6|9463.5|9462|9466|9464|9460.7|9458.5|529
1650375000000|2022-04-19 13:30:00|9463.4|9461.9|9462.6|9460.2|9463.9|9462.1|9455.6|9453.7|811
1650375300000|2022-04-19 13:35:00|9462.5|9460.1|9465|9462.6|9465.3|9463.3|9460|9458|638
1650375600000|2022-04-19 13:40:00|9465.1|9462.7|9461.1|9458.7|9471.6|9469.2|9457.9|9455.8|794
1650375900000|2022-04-19 13:45:00|9461.2|9458.8|9468.1|9466.6|9469.4|9467|9460.2|9458.3|798
1650376200000|2022-04-19 13:50:00|9468|9466.5|9468.6|9467.1|9469.8|9468.1|9465.6|9463.7|736
1650376500000|2022-04-19 13:55:00|9468.5|9467|9471|9469.5|9472.4|9470.5|9468.4|9466.3|735
1650376800000|2022-04-19 14:00:00|9470.9|9469.4|9470.4|9468|9475.4|9473|9468.9|9466.5|676
1650377100000|2022-04-19 14:05:00|9470.5|9468.1|9470.2|9467.8|9473.6|9471.2|9468.5|9466.6|527
1650377400000|2022-04-19 14:10:00|9470.1|9467.7|9469.9|9467.5|9471|9468.6|9463.3|9461.2|693
1650377700000|2022-04-19 14:15:00|9469.8|9467.4|9468.5|9466.1|9475.2|9472.8|9466.8|9464.6|700
1650378000000|2022-04-19 14:20:00|9468.3|9465.9|9465.9|9464.4|9468.6|9466.8|9464.7|9462.5|442
1650378300000|2022-04-19 14:25:00|9466|9464.5|9467.4|9465|9467.8|9465.9|9463.4|9461.9|521
1650378600000|2022-04-19 14:30:00|9467.5|9465.1|9474|9471.6|9477.9|9475.6|9466.7|9464.6|746
1650378900000|2022-04-19 14:35:00|9473.9|9471.5|9477.1|9474.7|9478.2|9475.8|9473.7|9471.3|569
1650379200000|2022-04-19 14:40:00|9477.2|9474.8|9483.1|9480.7|9483.7|9481.3|9477.1|9474.7|560
1650379500000|2022-04-19 14:45:00|9482.9|9480.5|9486.1|9483.7|9486.5|9484.1|9478.3|9476|557
1650379800000|2022-04-19 14:50:00|9486.3|9483.9|9490.6|9488.2|9490.6|9488.2|9482.6|9480.3|615
1650380100000|2022-04-19 14:55:00|9490.7|9488.3|9494.7|9492.3|9495.2|9493.1|9488.4|9486.4|704
1650380400000|2022-04-19 15:00:00|9494.8|9492.4|9493.6|9491.2|9496.6|9494.7|9492.6|9490.7|555
1650380700000|2022-04-19 15:05:00|9493.5|9491.1|9494.5|9492.1|9494.9|9493|9491.3|9489.4|324
1650381000000|2022-04-19 15:10:00|9494.4|9492|9496.6|9495.1|9497.3|9495.2|9494.4|9492|380
1650381300000|2022-04-19 15:15:00|9496.5|9495|9491.9|9489.5|9498.7|9496.7|9490.4|9488|713
1650381600000|2022-04-19 15:20:00|9491.8|9489.4|9488.7|9487.2|9491.8|9490.1|9488.3|9486.1|588
1650381900000|2022-04-19 15:25:00|9488.5|9487|9489.7|9487.3|9490.7|9489.2|9485.3|9483.5|665
1650382200000|2022-04-19 15:30:00|9489.8|9488.3|9490.2|9487.8|9491.5|9490|9487.2|9484.8|461
1650382500000|2022-04-19 15:35:00|9490.1|9487.7|9487.2|9485.7|9491.4|9489.2|9486.7|9485.2|367
1650382800000|2022-04-19 15:40:00|9487.3|9485.8|9489.4|9487.9|9491.9|9489.9|9487.3|9485.8|322
1650383100000|2022-04-19 15:45:00|9489.5|9488|9490.2|9487.8|9490.9|9489.4|9487.6|9486.1|276
1650383400000|2022-04-19 15:50:00|9489.9|9488.4|9485.4|9483.9|9490|9488.5|9482.9|9481.2|377
1650383700000|2022-04-19 15:55:00|9485.5|9484|9482.8|9481.3|9486.5|9485|9481.1|9479.6|400
1650384000000|2022-04-19 16:00:00|9482.7|9481.2|9486.3|9484.8|9487.8|9486.3|9482.6|9481.1|518
1650384300000|2022-04-19 16:05:00|9486.4|9484.9|9490|9488.5|9490.1|9488.6|9486.3|9484.8|516
1650384600000|2022-04-19 16:10:00|9489.9|9488.4|9491.4|9489.9|9491.5|9490|9488.2|9486.7|450
1650384900000|2022-04-19 16:15:00|9491.3|9489.8|9489.9|9488.4|9492.8|9491.3|9488.9|9487|339
1650385200000|2022-04-19 16:20:00|9490|9488.5|9488.9|9487.4|9490|9488.5|9486.6|9485.1|434
1650385500000|2022-04-19 16:25:00|9489|9487.5|9487|9485.5|9489.1|9487.6|9486.4|9484.9|430
1650385800000|2022-04-19 16:30:00|9486.9|9485.4|9487.1|9485.6|9487.8|9486.3|9484.5|9483|416
1650386100000|2022-04-19 16:35:00|9487|9485.5|9488.7|9487.2|9490.4|9488.9|9486.1|9484.6|445
1650386400000|2022-04-19 16:40:00|9488.8|9487.3|9490.6|9489.1|9490.8|9489.3|9488.4|9486.9|385
1650386700000|2022-04-19 16:45:00|9490.7|9489.2|9490.4|9488.9|9490.9|9489.3|9489.2|9487.4|351
1650387000000|2022-04-19 16:50:00|9490.2|9488.7|9494.8|9493.3|9495.1|9493.6|9490|9488.5|380
1650387300000|2022-04-19 16:55:00|9494.9|9493.4|9494.3|9492.8|9494.9|9493.4|9492.8|9491.3|315
1650387600000|2022-04-19 17:00:00|9494.1|9492.6|9491.5|9489.1|9494.2|9492.7|9490.3|9488.8|391
1650387900000|2022-04-19 17:05:00|9491.4|9489|9490.6|9489.1|9491.5|9489.6|9488.5|9487|415
1650388200000|2022-04-19 17:10:00|9490.5|9489|9492.3|9490.8|9492.9|9491.4|9489.9|9488.4|472
1650388500000|2022-04-19 17:15:00|9492.4|9490.9|9494.3|9492.8|9495.4|9493.8|9492.4|9490.9|367
1650388800000|2022-04-19 17:20:00|9494.2|9492.7|9494.8|9493.3|9496.2|9494.7|9494.1|9492.6|290
1650389100000|2022-04-19 17:25:00|9494.7|9493.2|9494.8|9493.3|9496.3|9494.8|9493.9|9492.4|370
1650389400000|2022-04-19 17:30:00|9494.9|9493.4|9495.8|9494.3|9496.2|9494.7|9493.7|9492.2|267
1650389700000|2022-04-19 17:35:00|9495.9|9494.4|9495.4|9493.9|9497.1|9495.6|9494.7|9493.2|330
1650390000000|2022-04-19 17:40:00|9495.3|9493.8|9498.8|9497.3|9499.5|9497.8|9495.2|9493.7|323
1650390300000|2022-04-19 17:45:00|9498.7|9497.2|9498.6|9497.1|9503.1|9501.6|9497.5|9496|435
1650390600000|2022-04-19 17:50:00|9498.7|9497.2|9500|9498.5|9502|9500.5|9498.5|9497|404
1650390900000|2022-04-19 17:55:00|9499.9|9498.4|9505.8|9504.3|9506.2|9504.7|9499.9|9498.4|564
1650391200000|2022-04-19 18:00:00|9505.7|9504.2|9503.6|9502.1|9507.8|9506.3|9502.7|9501.2|538
1650391500000|2022-04-19 18:05:00|9503.5|9502|9508.6|9507.1|9509.6|9507.7|9503.5|9502|439
1650391800000|2022-04-19 18:10:00|9508.5|9507|9511.8|9510.3|9513.5|9512|9508.4|9506.9|406
1650392100000|2022-04-19 18:15:00|9511.7|9510.2|9515.4|9513.9|9517.3|9515.8|9511|9509.5|535
1650392400000|2022-04-19 18:20:00|9515.3|9513.8|9519.2|9517.7|9520.6|9519|9515|9513.5|578
1650392700000|2022-04-19 18:25:00|9519.1|9517.6|9515.4|9513.9|9519.9|9518.4|9515.2|9513.4|383
1650393000000|2022-04-19 18:30:00|9515.5|9514|9516.4|9514|9517.1|9515.2|9515.3|9513.5|361
1650393300000|2022-04-19 18:35:00|9516.3|9513.9|9515.9|9514.4|9516.7|9514.7|9514.7|9512.9|293
1650393600000|2022-04-19 18:40:00|9516|9514.5|9515.9|9514.4|9516.5|9514.7|9514.8|9513.1|297
1650393900000|2022-04-19 18:45:00|9516.3|9513.9|9515.4|9513.9|9517.6|9516.1|9514.9|9513.4|325
1650394200000|2022-04-19 18:50:00|9515.5|9514|9514.5|9513|9516.2|9514.7|9513.5|9512|366
1650394500000|2022-04-19 18:55:00|9514.3|9512.8|9514.4|9512.9|9514.9|9513.4|9513|9511.5|403
1650394800000|2022-04-19 19:00:00|9514.3|9512.8|9512.8|9511.3|9515.2|9513.7|9512.5|9510.9|281
1650395100000|2022-04-19 19:05:00|9512.5|9511|9511.4|9509.9|9512.9|9511.4|9510.8|9509.3|244
1650395400000|2022-04-19 19:10:00|9511.3|9509.8|9511.8|9510.3|9512.8|9510.9|9510.7|9509.2|184
1650395700000|2022-04-19 19:15:00|9511.9|9510.4|9513.3|9510.9|9514.2|9512.2|9511.9|9510.3|235
1650396000000|2022-04-19 19:20:00|9512.9|9511.4|9515.8|9514.3|9516.3|9514.8|9512.8|9511.3|326
1650396300000|2022-04-19 19:25:00|9515.7|9514.2|9519.9|9518.4|9520|9518.5|9514.8|9513.3|284
1650396600000|2022-04-19 19:30:00|9519.8|9518.3|9521.6|9519.2|9521.9|9520.1|9517.8|9516.1|365
1650396900000|2022-04-19 19:35:00|9521.5|9519.1|9520.1|9518.6|9522.5|9520.8|9519.6|9518.1|386
1650397200000|2022-04-19 19:40:00|9520.2|9518.7|9520.5|9519|9521.6|9519.7|9518.9|9516.7|311
1650397500000|2022-04-19 19:45:00|9520.6|9519.1|9521.9|9519.5|9522.1|9520.2|9520.5|9518.5|274
1650397800000|2022-04-19 19:50:00|9522|9519.6|9521.1|9519.6|9523.1|9521.6|9520.2|9518.7|358
1650398100000|2022-04-19 19:55:00|9521|9519.5|9517.4|9515.9|9521.9|9520.3|9517.3|9515.8|408
1650398400000|2022-04-19 20:00:00|9517.1|9515.6|9518.9|9517.4|9520.4|9518.7|9517.1|9515.6|342
1650398700000|2022-04-19 20:05:00|9519|9517.5|9517|9515.5|9519.7|9517.8|9516.8|9514.8|225
1650399000000|2022-04-19 20:10:00|9516.9|9515.4|9520.2|9518.7|9520.8|9518.8|9515.3|9513.8|235
1650399300000|2022-04-19 20:15:00|9520.3|9518.8|9521.6|9520.1|9522.2|9520.3|9518.2|9516.7|178
1650399600000|2022-04-19 20:20:00|9521.7|9520.2|9521.1|9518.7|9522.2|9520.3|9520.4|9518.6|157
1650399900000|2022-04-19 20:25:00|9521|9518.6|9522.6|9521.1|9523.2|9521.5|9520|9518.3|213
1650400200000|2022-04-19 20:30:00|9522.4|9520.9|9523.3|9520.9|9523.4|9521.3|9520|9518.5|152
1650400500000|2022-04-19 20:35:00|9522.6|9521.1|9521.6|9519.2|9523.7|9521.9|9520.9|9519|152
1650400800000|2022-04-19 20:40:00|9521.7|9519.3|9523.3|9520.9|9523.4|9521.2|9521|9518.6|136
1650401100000|2022-04-19 20:45:00|9523.2|9520.8|9523.8|9521.4|9524.5|9522.3|9522.8|9520.4|170
1650401400000|2022-04-19 20:50:00|9523.7|9521.3|9524.4|9522|9524.7|9522.3|9523.1|9520.9|237
1650401700000|2022-04-19 20:55:00|9524.3|9521.9|9522.7|9517.7|9525.5|9522.2|9522.4|9517.4|399
1650402000000|2022-04-19 21:00:00|9522.6|9517.6|9520.8|9515.8|9523|9518|9520.8|9515.8|65
1650402300000|2022-04-19 21:05:00|9520.5|9515.5|9521.2|9516.2|9521.4|9516.4|9519.9|9514.9|42
1650402600000|2022-04-19 21:10:00|9521.3|9516.3|9520.4|9515.4|9522.2|9517.2|9519.6|9514.6|125
1650402900000|2022-04-19 21:15:00|9520.8|9515.8|9520.5|9515.5|9521.8|9516.8|9520|9515|110
1650403200000|2022-04-19 21:20:00|9520.4|9515.4|9519.9|9514.9|9521.8|9516.8|9518.9|9513.9|151
1650403500000|2022-04-19 21:25:00|9519.7|9514.7|9520.5|9515.5|9521.3|9516.3|9519|9514|122
1650403800000|2022-04-19 21:30:00|9520.8|9515.8|9520.6|9515.6|9522.3|9517.3|9520|9515|145
1650404100000|2022-04-19 21:35:00|9520.9|9515.9|9520.8|9515.8|9523.5|9518.5|9519.5|9514.5|201
1650404400000|2022-04-19 21:40:00|9520.9|9515.9|9521.4|9516.4|9521.9|9516.9|9520|9515|279
1650404700000|2022-04-19 21:45:00|9521.2|9516.2|9521.9|9516.9|9522.6|9517.6|9520.4|9515.4|196
1650405000000|2022-04-19 21:50:00|9522|9517|9522.5|9517.5|9522.7|9517.7|9520.6|9515.6|127
1650405300000|2022-04-19 21:55:00|9522.4|9517.4|9521.8|9516.8|9523.1|9518.1|9521|9516|136
1650405600000|2022-04-19 22:00:00|9521.9|9516.9|9525.4|9522.3|9526.7|9523.1|9521.9|9516.9|399
1650405900000|2022-04-19 22:05:00|9525.3|9522.6|9525|9521.7|9525.4|9522.8|9524.5|9520.9|164
1650406200000|2022-04-19 22:10:00|9525.4|9522.2|9524.5|9522.1|9525.4|9522.4|9523.9|9520.3|202
1650406500000|2022-04-19 22:15:00|9524.6|9522.2|9525.2|9522.8|9526|9523.4|9524.3|9521.6|314
1650406800000|2022-04-19 22:20:00|9525.1|9522.7|9525|9522.6|9525.3|9523.2|9523.8|9521.4|290
1650407100000|2022-04-19 22:25:00|9524.9|9522.5|9524.7|9522.3|9525.5|9523.3|9524.1|9521.8|329
1650407400000|2022-04-19 22:30:00|9524.9|9522.5|9524.8|9522.4|9525.7|9523.4|9524.1|9521.7|284
1650407700000|2022-04-19 22:35:00|9524.7|9522.3|9525|9522.6|9525.2|9522.8|9524.5|9521.8|281
1650408000000|2022-04-19 22:40:00|9524.9|9522.5|9524.8|9522.4|9525.2|9523|9523.7|9520.8|158
1650408300000|2022-04-19 22:45:00|9524.6|9522.2|9524.2|9521.8|9525.4|9523|9523.2|9520.8|248
1650408600000|2022-04-19 22:50:00|9524.3|9521.7|9524.5|9522.1|9525.1|9522.7|9524|9521.1|164
1650408900000|2022-04-19 22:55:00|9524.6|9522.2|9524.3|9521.9|9525.8|9523.2|9524.3|9521.1|173
1650409200000|2022-04-19 23:00:00|9524.2|9521.8|9522.8|9520.4|9524.4|9522|9522.3|9520.3|254
1650409500000|2022-04-19 23:05:00|9522.9|9520.5|9520.5|9518.1|9522.9|9520.7|9518.9|9516.8|365
1650409800000|2022-04-19 23:10:00|9520.4|9518|9522.9|9520.5|9523.2|9521.3|9520.2|9517.8|219
1650410100000|2022-04-19 23:15:00|9523|9520.6|9521.6|9519.2|9523.2|9521.1|9520.9|9518.9|252
1650410400000|2022-04-19 23:20:00|9521.7|9519.3|9523.2|9520.8|9523.3|9521.3|9519.7|9517.8|301
1650410700000|2022-04-19 23:25:00|9523.1|9520.7|9522.8|9520.4|9523.3|9521.3|9522|9520|267
1650411000000|2022-04-19 23:30:00|9522.9|9520.5|9522.7|9520.3|9524.5|9522.3|9521.7|9519.7|204
1650411300000|2022-04-19 23:35:00|9522.8|9520.4|9522.2|9520.7|9523.5|9521.4|9521.3|9519.3|262
1650411600000|2022-04-19 23:40:00|9522.7|9520.3|9522.3|9519.9|9523.2|9521.4|9521.9|9519.8|249
1650411900000|2022-04-19 23:45:00|9522.4|9520|9522.9|9521.4|9523.4|9521.4|9521.2|9519.2|182
1650412200000|2022-04-19 23:50:00|9523.1|9521.6|9522.3|9519.9|9523.8|9521.6|9521.8|9519.4|243
1650412500000|2022-04-19 23:55:00|9522.2|9519.8|9523.2|9520.8|9523.6|9521.4|9521.4|9519|310
1650412800000|2022-04-20 00:00:00|9523.1|9520.7|9522.4|9520.9|9523.2|9521|9519.7|9517.4|559
1650413100000|2022-04-20 00:05:00|9522.5|9521|9530.1|9528.6|9531.3|9529.3|9522.2|9520.3|410
1650413400000|2022-04-20 00:10:00|9530|9528.5|9529.9|9528.4|9531|9529.3|9528.3|9526.4|341
1650413700000|2022-04-20 00:15:00|9530|9528.5|9529.6|9528.1|9530.8|9529.3|9529.3|9527.7|282
1650414000000|2022-04-20 00:20:00|9529.5|9528|9530.3|9528.8|9530.8|9529.2|9529.5|9528|279
1650414300000|2022-04-20 00:25:00|9530.4|9528.9|9528.8|9527.3|9531.2|9529.3|9528.6|9526.7|324
1650414600000|2022-04-20 00:30:00|9528.9|9527.4|9531|9529.5|9531.2|9529.7|9528.8|9526.9|385
1650414900000|2022-04-20 00:35:00|9530.9|9529.4|9531.1|9528.7|9531.9|9530|9529.9|9528.1|380
1650415200000|2022-04-20 00:40:00|9531|9528.6|9531.1|9528.7|9531.4|9529.3|9530.2|9528.2|204
1650415500000|2022-04-20 00:45:00|9531|9528.6|9530|9528.5|9531.9|9530.4|9529.9|9528.1|267
1650415800000|2022-04-20 00:50:00|9530.1|9528.6|9528.3|9525.9|9530.6|9528.9|9527.4|9525.7|463
1650416100000|2022-04-20 00:55:00|9528.1|9525.7|9529|9526.6|9530.8|9528.9|9527.5|9525.6|380
1650416400000|2022-04-20 01:00:00|9528.9|9526.5|9530.4|9528|9530.9|9528.8|9528.4|9526.4|283
1650416700000|2022-04-20 01:05:00|9529.8|9528.3|9529.8|9528.3|9531.9|9530.2|9526.8|9524.9|456
1650417000000|2022-04-20 01:10:00|9529.7|9528.2|9528.8|9526.4|9532.6|9530.3|9523.5|9521.1|984
1650417300000|2022-04-20 01:15:00|9528.7|9526.3|9533.2|9530.8|9533.2|9530.8|9526.2|9523.8|1012
1650417600000|2022-04-20 01:20:00|9532.6|9530.2|9533.8|9531.4|9535.9|9533.8|9531.2|9528.8|990
1650417900000|2022-04-20 01:25:00|9533.6|9531.2|9534.6|9532.2|9537.6|9535.3|9532.1|9529.7|785
1650418200000|2022-04-20 01:30:00|9534.5|9532.1|9532.4|9530|9535.5|9533.1|9530.9|9528.5|828
1650418500000|2022-04-20 01:35:00|9532.3|9529.9|9533.3|9531.8|9534.9|9532.8|9531.9|9529.7|612
1650418800000|2022-04-20 01:40:00|9533.2|9531.7|9532.4|9530|9535.1|9533.2|9531.1|9529.3|423
1650419100000|2022-04-20 01:45:00|9532.5|9530.1|9530.7|9528.3|9533.1|9531.1|9529.9|9528|221
1650419400000|2022-04-20 01:50:00|9530.9|9528.5|9526.2|9523.8|9530.9|9528.8|9524.1|9522|582
1650419700000|2022-04-20 01:55:00|9526.3|9523.9|9520.9|9519.4|9526.3|9523.9|9519.7|9518.1|473
1650420000000|2022-04-20 02:00:00|9521.1|9519.6|9524.1|9522.6|9524.8|9523.3|9520.5|9518.7|447
1650420300000|2022-04-20 02:05:00|9524.2|9522.7|9527.1|9525.6|9528.6|9527.1|9524.1|9522.6|481
1650420600000|2022-04-20 02:10:00|9527.2|9525.7|9525.7|9524.2|9527.3|9525.7|9524|9522.1|394
1650420900000|2022-04-20 02:15:00|9525.8|9524.3|9525.5|9524|9528.8|9527.3|9525|9523.5|359
1650421200000|2022-04-20 02:20:00|9525.4|9523.9|9524.4|9522.9|9526.1|9524.4|9522.5|9521|549
1650421500000|2022-04-20 02:25:00|9524.3|9522.8|9522.1|9519.7|9524.4|9522.9|9518.9|9516.5|889
1650421800000|2022-04-20 02:30:00|9522.5|9520.1|9522.7|9520.3|9525.5|9523.1|9520.4|9518|620
1650422100000|2022-04-20 02:35:00|9522.6|9520.2|9519.7|9517.3|9522.6|9520.5|9518.6|9516.5|456
1650422400000|2022-04-20 02:40:00|9519.6|9517.2|9520|9517.6|9520.8|9518.8|9517.7|9515.6|431
1650422700000|2022-04-20 02:45:00|9519.8|9517.4|9520|9518.5|9521.3|9519.4|9519|9517|445
1650423000000|2022-04-20 02:50:00|9519.9|9518.4|9520.6|9519.1|9523.7|9521.7|9519.9|9518.1|409
1650423300000|2022-04-20 02:55:00|9520.7|9519.2|9520|9518.5|9522.5|9520.7|9519.6|9517.4|340
1650423600000|2022-04-20 03:00:00|9519.9|9518.4|9520|9517.6|9520.1|9518.4|9516.5|9514.6|459
1650423900000|2022-04-20 03:05:00|9519.8|9517.4|9517.3|9514.9|9521.2|9519.4|9516.3|9514.4|506
1650424200000|2022-04-20 03:10:00|9517.4|9515|9511|9508.6|9520|9517.9|9510.8|9508.4|788
1650424500000|2022-04-20 03:15:00|9511.2|9508.8|9514.4|9512|9517.9|9515.5|9510.8|9508.4|799
1650424800000|2022-04-20 03:20:00|9513.9|9512.4|9510.8|9508.4|9515.5|9513.3|9509.9|9507.9|640
1650425100000|2022-04-20 03:25:00|9510.9|9508.5|9510.8|9508.4|9512.3|9509.9|9507.6|9506|810
1650425400000|2022-04-20 03:30:00|9510.9|9508.5|9512.1|9509.7|9514.3|9512|9510.2|9508.3|608
1650425700000|2022-04-20 03:35:00|9511.7|9510.2|9513.9|9511.5|9513.9|9512|9510.2|9508.4|435
1650426000000|2022-04-20 03:40:00|9513.4|9511.9|9510.7|9508.3|9514.5|9512.5|9508.8|9506.7|481
1650426300000|2022-04-20 03:45:00|9510.8|9508.4|9510.5|9508.1|9512.5|9510.5|9508.5|9506.5|445
1650426600000|2022-04-20 03:50:00|9510.4|9508|9512.8|9510.4|9514.1|9511.9|9509.4|9507.4|429
1650426900000|2022-04-20 03:55:00|9512.9|9510.5|9509.9|9508.4|9514.1|9512|9509.6|9507.7|316
1650427200000|2022-04-20 04:00:00|9510.2|9507.8|9511.2|9508.8|9513.1|9511|9509.7|9507.7|387
1650427500000|2022-04-20 04:05:00|9510.6|9509.1|9511.4|9509|9511.9|9509.9|9510.4|9508.3|270
1650427800000|2022-04-20 04:10:00|9510.9|9509.4|9513.1|9510.7|9513.5|9511.5|9510.7|9508.3|379
1650428100000|2022-04-20 04:15:00|9512.9|9510.5|9516.1|9513.7|9516.3|9514.3|9512.3|9509.9|371
1650428400000|2022-04-20 04:20:00|9516|9513.6|9513.8|9511.4|9516|9514.1|9513.3|9510.9|349
1650428700000|2022-04-20 04:25:00|9513.7|9511.3|9509.5|9507.1|9513.8|9511.6|9508.5|9506.8|400
1650429000000|2022-04-20 04:30:00|9509.3|9507.8|9509.1|9506.7|9510.8|9508.8|9508.3|9506.2|310
1650429300000|2022-04-20 04:35:00|9509.2|9506.8|9511.7|9509.3|9511.8|9509.6|9508.2|9506.3|391
1650429600000|2022-04-20 04:40:00|9511.2|9509.7|9509.3|9506.9|9511.7|9509.7|9508.8|9506.6|234
1650429900000|2022-04-20 04:45:00|9509.2|9506.8|9508.7|9507.2|9509.3|9507.3|9507.8|9505.9|220
1650430200000|2022-04-20 04:50:00|9508.6|9507.1|9508.5|9506.1|9510.4|9508.4|9508|9506|294
1650430500000|2022-04-20 04:55:00|9508.6|9506.2|9509.5|9507.1|9511.2|9509.2|9508|9505.9|319
1650430800000|2022-04-20 05:00:00|9509.4|9507|9510.9|9509.4|9511.4|9509.5|9508.7|9506.9|394
1650431100000|2022-04-20 05:05:00|9511|9509.5|9509.9|9508.4|9511.5|9509.8|9509.1|9507.3|289
1650431400000|2022-04-20 05:10:00|9510|9508.5|9509.5|9508|9511.4|9509.6|9509.1|9507.5|349
1650431700000|2022-04-20 05:15:00|9509.4|9507.9|9509.5|9507.1|9511.3|9509.4|9508.9|9507|381
1650432000000|2022-04-20 05:20:00|9509.6|9507.2|9509.5|9507.1|9510.4|9508.5|9508.4|9506.5|390
1650432300000|2022-04-20 05:25:00|9509.4|9507|9509|9507.5|9510.2|9508.5|9508.1|9506.2|459
1650432600000|2022-04-20 05:30:00|9509.1|9507.6|9509.8|9508.3|9510|9508.5|9508.3|9506.6|533
1650432900000|2022-04-20 05:35:00|9510|9508.5|9507.3|9505.8|9510.2|9508.7|9507.2|9505.7|535
1650433200000|2022-04-20 05:40:00|9507.4|9505.9|9508.2|9506.7|9508.6|9506.9|9507|9505.3|426
1650433500000|2022-04-20 05:45:00|9508.1|9506.6|9507.7|9506.2|9509.4|9507.5|9506.8|9505.3|450
1650433800000|2022-04-20 05:50:00|9507.6|9506.1|9508|9506.5|9509.7|9508.2|9507|9505.5|313
1650434100000|2022-04-20 05:55:00|9508.1|9506.6|9510|9508.5|9510.7|9508.6|9507|9505.5|441
1650434400000|2022-04-20 06:00:00|9510.3|9507.9|9509.4|9507.9|9510.3|9508.6|9507.2|9505.6|394
1650434700000|2022-04-20 06:05:00|9509.5|9508|9513.3|9511.8|9514.7|9513.2|9508.9|9507.4|410
1650435000000|2022-04-20 06:10:00|9513.1|9511.6|9510.7|9509.2|9514|9512.5|9510.5|9509|422
1650435300000|2022-04-20 06:15:00|9510.8|9509.3|9509.7|9508.2|9512.8|9511.3|9509.4|9507.9|360
1650435600000|2022-04-20 06:20:00|9509.8|9508.3|9508.8|9507.3|9512|9510.5|9508.8|9507.3|396
1650435900000|2022-04-20 06:25:00|9508.9|9507.4|9514|9511.6|9514.3|9512.8|9508.8|9507.3|462
1650436200000|2022-04-20 06:30:00|9514.1|9511.7|9510.1|9508.6|9514.1|9512.1|9510|9508.5|339
1650436500000|2022-04-20 06:35:00|9510|9508.5|9509|9506.6|9511.3|9509.8|9508.1|9506.3|346
1650436800000|2022-04-20 06:40:00|9509.1|9506.7|9511.2|9509.7|9512.8|9511.3|9508.9|9506.6|338
1650437100000|2022-04-20 06:45:00|9511.4|9509.9|9515.4|9513.9|9515.9|9514|9509.8|9508.3|409
1650437400000|2022-04-20 06:50:00|9515.5|9514|9512.4|9510.9|9515.5|9514|9511.8|9510.1|339
1650437700000|2022-04-20 06:55:00|9512.5|9511|9513.4|9511.9|9514.2|9512.5|9511|9509.4|194
1650438000000|2022-04-20 07:00:00|9513.5|9512|9514.1|9512.6|9515.8|9514.2|9512.4|9510.9|475
1650438300000|2022-04-20 07:05:00|9514|9512.5|9508.4|9506.9|9515.8|9514.3|9506.9|9505.1|549
1650438600000|2022-04-20 07:10:00|9508.5|9507|9507.8|9506.3|9511.4|9509.6|9506.4|9504.9|436
1650438900000|2022-04-20 07:15:00|9507.9|9506.4|9506.1|9504.6|9509.1|9507.6|9505.9|9504.1|381
1650439200000|2022-04-20 07:20:00|9506|9504.5|9503|9501.5|9507.1|9505.6|9501.6|9500.1|443
1650439500000|2022-04-20 07:25:00|9503.1|9501.6|9505.1|9503.6|9510|9508|9502.5|9501|685
1650439800000|2022-04-20 07:30:00|9505.2|9503.7|9502.4|9500.9|9505.6|9504.1|9501.8|9500.3|401
1650440100000|2022-04-20 07:35:00|9502.3|9500.8|9498.8|9497.3|9502.6|9501.1|9498.4|9496.9|340
1650440400000|2022-04-20 07:40:00|9498.9|9497.4|9493.2|9491.7|9499.1|9497.6|9491.1|9489|395
1650440700000|2022-04-20 07:45:00|9493.3|9491.8|9499.6|9498.1|9500.4|9498.7|9493.1|9491.6|403
1650441000000|2022-04-20 07:50:00|9499.7|9498.2|9499.7|9498.2|9500|9498.5|9498.2|9496.7|314
1650441300000|2022-04-20 07:55:00|9499.8|9498.3|9502.2|9500.7|9503.1|9501.2|9498.3|9496.8|428
1650441600000|2022-04-20 08:00:00|9502.1|9500.6|9501.2|9499.7|9502.8|9501.3|9498.8|9496.9|411
1650441900000|2022-04-20 08:05:00|9501.3|9499.8|9500.3|9498.8|9501.3|9499.8|9497.7|9496.2|474
1650442200000|2022-04-20 08:10:00|9500.2|9498.7|9496.7|9495.2|9500.2|9498.7|9496.6|9495.1|346
1650442500000|2022-04-20 08:15:00|9496.5|9495|9493.2|9491.7|9496.8|9495.3|9492.7|9491.1|397
1650442800000|2022-04-20 08:20:00|9493.3|9491.8|9494.3|9492.8|9496|9494.5|9493|9491.5|286
1650443100000|2022-04-20 08:25:00|9494.4|9492.9|9493.4|9491.9|9495.6|9494.1|9492.8|9491|449
1650443400000|2022-04-20 08:30:00|9493.3|9491.8|9491.9|9490.4|9494.6|9492.9|9491.8|9490.3|359
1650443700000|2022-04-20 08:35:00|9492|9490.5|9491|9489.5|9493.2|9491.4|9488.2|9486.3|726
1650444000000|2022-04-20 08:40:00|9491.1|9489.6|9482.4|9480.9|9491.9|9490.1|9481.7|9480|543
1650444300000|2022-04-20 08:45:00|9482.3|9480.8|9488.9|9487.4|9490.3|9488.4|9482.1|9480.6|427
1650444600000|2022-04-20 08:50:00|9488.8|9487.3|9483.8|9482.3|9491.4|9489.9|9483.3|9481.7|559
1650444900000|2022-04-20 08:55:00|9484|9482.5|9481.4|9479.9|9485.2|9483.4|9481.1|9479.5|434
1650445200000|2022-04-20 09:00:00|9481.5|9480|9483.2|9481.7|9483.8|9482.3|9480.9|9479|341
1650445500000|2022-04-20 09:05:00|9483.3|9481.8|9481.5|9480|9485.1|9483.6|9480.8|9479.3|433
1650445800000|2022-04-20 09:10:00|9481.6|9480.1|9487.6|9486.1|9487.9|9486.2|9481.4|9479.9|364
1650446100000|2022-04-20 09:15:00|9487.5|9486|9489|9487.5|9490.6|9489.1|9487.5|9486|347
1650446400000|2022-04-20 09:20:00|9489.1|9487.6|9488.6|9487.1|9489.9|9488|9486.9|9485.2|420
1650446700000|2022-04-20 09:25:00|9488.5|9487|9482.5|9481|9488.9|9487.4|9481.2|9479.3|409
1650447000000|2022-04-20 09:30:00|9482.6|9481.1|9478.4|9476.9|9484.1|9482.4|9478.1|9476.3|573
1650447300000|2022-04-20 09:35:00|9478.3|9476.8|9471.8|9470.3|9478.6|9476.8|9466.3|9464.2|1073
1650447600000|2022-04-20 09:40:00|9471.7|9470.2|9475.5|9474|9475.7|9474.2|9471.7|9470.2|663
1650447900000|2022-04-20 09:45:00|9475.4|9473.9|9478.3|9476.8|9478.7|9476.9|9475.4|9473.9|582
1650448200000|2022-04-20 09:50:00|9478.2|9476.7|9477.4|9475.9|9479.3|9477.8|9476.9|9475.4|428
1650448500000|2022-04-20 09:55:00|9477.5|9476|9480.3|9478.8|9480.4|9478.9|9477.2|9475.7|435
1650448800000|2022-04-20 10:00:00|9480.2|9478.7|9479.8|9478.3|9480.4|9478.9|9477.1|9475.6|515
1650449100000|2022-04-20 10:05:00|9479.9|9478.4|9481.7|9480.2|9483.7|9482.1|9479.7|9477.8|378
1650449400000|2022-04-20 10:10:00|9481.8|9480.3|9479.3|9477.8|9484.8|9483.3|9479|9477.1|576
1650449700000|2022-04-20 10:15:00|9479.5|9478|9478.2|9476.7|9480.4|9478.5|9476.1|9474.6|601
1650450000000|2022-04-20 10:20:00|9478.4|9476.9|9478.7|9477.2|9480.5|9479|9477|9475.5|562
1650450300000|2022-04-20 10:25:00|9478.8|9477.3|9480|9478.5|9481.5|9480|9477.7|9475.8|569
1650450600000|2022-04-20 10:30:00|9479.9|9478.4|9481.5|9480|9484|9482.4|9479.9|9478.3|394
1650450900000|2022-04-20 10:35:00|9481.2|9479.7|9480.3|9478.8|9481.9|9480.1|9479.1|9477.6|338
1650451200000|2022-04-20 10:40:00|9480.4|9478.9|9478|9476.5|9480.5|9479|9477.4|9475.9|436
1650451500000|2022-04-20 10:45:00|9478.1|9476.6|9478.5|9477|9479.9|9478.4|9477.5|9475.8|386
1650451800000|2022-04-20 10:50:00|9478.6|9477.1|9474.3|9472.8|9478.7|9477.2|9472.6|9470.6|457
1650452100000|2022-04-20 10:55:00|9474.4|9472.9|9475.5|9474|9476.7|9475.2|9473.9|9472.1|509
1650452400000|2022-04-20 11:00:00|9475.4|9473.9|9474.5|9473|9479.1|9477.6|9473.9|9472.4|654
1650452700000|2022-04-20 11:05:00|9474.3|9472.8|9477.6|9476.1|9477.9|9476.4|9473.3|9471.8|506
1650453000000|2022-04-20 11:10:00|9477.7|9476.2|9480.9|9479.4|9481.9|9480|9477.1|9475.6|513
1650453300000|2022-04-20 11:15:00|9480.8|9479.3|9478|9476.5|9481.5|9479.6|9476.9|9475.4|448
1650453600000|2022-04-20 11:20:00|9477.9|9476.4|9470.1|9467.7|9479.6|9477.8|9470.1|9467.7|430
1650453900000|2022-04-20 11:25:00|9470.2|9467.8|9467.9|9466.4|9471.6|9470|9467.1|9464.8|591
1650454200000|2022-04-20 11:30:00|9468|9466.5|9465.8|9464.3|9468|9466.5|9463.6|9461.8|395
1650454500000|2022-04-20 11:35:00|9465.7|9464.2|9466.1|9464.6|9468|9466.5|9464.6|9463.1|386
1650454800000|2022-04-20 11:40:00|9466.2|9464.7|9467.5|9466|9467.7|9466.2|9464.5|9463|266
1650455100000|2022-04-20 11:45:00|9467.6|9466.1|9460.3|9458.8|9467.7|9466.2|9459.9|9458.1|499
1650455400000|2022-04-20 11:50:00|9460.2|9458.7|9462.7|9461.2|9463.3|9461.8|9455.4|9453.4|658
1650455700000|2022-04-20 11:55:00|9463.1|9460.7|9468.3|9466.8|9469|9467.5|9462.3|9460.7|716
1650456000000|2022-04-20 12:00:00|9468.1|9466.6|9469.2|9467.7|9469.8|9468.3|9466.6|9464.7|640
1650456300000|2022-04-20 12:05:00|9469.1|9467.6|9469.3|9467.8|9469.9|9468.4|9467.5|9466|416
1650456600000|2022-04-20 12:10:00|9469|9467.5|9469.5|9468|9469.9|9468.3|9467.1|9465.6|480
1650456900000|2022-04-20 12:15:00|9469.6|9468.1|9474.5|9473|9475.1|9473.1|9468.4|9466.9|460
1650457200000|2022-04-20 12:20:00|9474.4|9472.9|9476.6|9475.1|9479.4|9477.5|9473.9|9472.3|530
1650457500000|2022-04-20 12:25:00|9476.5|9475|9474.5|9473|9477.5|9476|9474.2|9472.7|349
1650457800000|2022-04-20 12:30:00|9474.6|9473.1|9484.3|9482.8|9484.9|9483|9473.9|9472.3|650
1650458100000|2022-04-20 12:35:00|9484.4|9482.9|9482|9480.5|9485|9483.5|9480|9478.5|501
1650458400000|2022-04-20 12:40:00|9481.9|9480.4|9485.1|9483.6|9485.1|9483.6|9481.5|9480|429
1650458700000|2022-04-20 12:45:00|9485|9483.5|9487.4|9485|9490.9|9489|9485|9483.5|502
1650459000000|2022-04-20 12:50:00|9488|9485.9|9482.8|9481.3|9488.5|9486.7|9481.9|9480|680
1650459300000|2022-04-20 12:55:00|9482.7|9481.2|9484.1|9482.6|9485.7|9484.2|9481.2|9479.2|594
1650459600000|2022-04-20 13:00:00|9483.9|9482.4|9484|9481.6|9484|9482.5|9477.1|9475.3|695
1650459900000|2022-04-20 13:05:00|9484.2|9481.8|9484.5|9483|9490.5|9488.7|9483.5|9481.8|736
1650460200000|2022-04-20 13:10:00|9484.4|9482.9|9488.5|9487|9490.4|9488.4|9481|9479.5|783
1650460500000|2022-04-20 13:15:00|9488.4|9486.9|9491.6|9490.1|9493.3|9491.8|9488.3|9486.8|554
1650460800000|2022-04-20 13:20:00|9491.5|9490|9484.3|9482.8|9493.2|9491.6|9483.7|9481.9|753
1650461100000|2022-04-20 13:25:00|9484.4|9482.9|9485.9|9484.4|9487.1|9485.6|9481.8|9480.1|685
1650461400000|2022-04-20 13:30:00|9485.8|9484.3|9488.8|9487.3|9490.7|9488.7|9483.8|9482.1|845
1650461700000|2022-04-20 13:35:00|9488.9|9487.4|9488.7|9487.2|9490.4|9488.5|9482.4|9480.5|823
1650462000000|2022-04-20 13:40:00|9488.6|9487.1|9485.8|9484.3|9489|9487.5|9484.1|9482.6|638
1650462300000|2022-04-20 13:45:00|9486|9484.5|9479.9|9478.4|9486|9484.5|9478.1|9476.3|515
1650462600000|2022-04-20 13:50:00|9479.8|9478.3|9480.9|9479.4|9483|9481.5|9479.4|9477.9|518
1650462900000|2022-04-20 13:55:00|9481|9479.5|9478|9475.6|9482.9|9480.9|9477.6|9475.6|514
1650463200000|2022-04-20 14:00:00|9478.1|9475.7|9474.7|9473.2|9478.3|9476.3|9472|9470.4|821
1650463500000|2022-04-20 14:05:00|9474.8|9473.3|9469.4|9467.9|9475.1|9473.6|9468.6|9467.1|869
1650463800000|2022-04-20 14:10:00|9469.3|9467.8|9467.5|9466|9469.4|9467.9|9465.6|9464.1|675
1650464100000|2022-04-20 14:15:00|9467.3|9465.8|9462.3|9460.8|9469.6|9468.1|9462.1|9460.6|790
1650464400000|2022-04-20 14:20:00|9462.5|9461|9468.1|9466.6|9468.9|9467|9460.8|9459.3|677
1650464700000|2022-04-20 14:25:00|9468|9466.5|9472|9469.6|9473.3|9471.4|9468|9466.5|544
1650465000000|2022-04-20 14:30:00|9472.1|9469.7|9472.7|9471.2|9474.8|9473.3|9470.4|9468.5|747
1650465300000|2022-04-20 14:35:00|9472.6|9471.1|9467|9465.5|9475.7|9473.6|9466.7|9464.7|606
1650465600000|2022-04-20 14:40:00|9467.1|9465.6|9472.9|9471.4|9473.7|9472.2|9465.3|9463.8|623
1650465900000|2022-04-20 14:45:00|9473|9471.5|9470.6|9469.1|9475.2|9473.7|9470.2|9468.7|710
1650466200000|2022-04-20 14:50:00|9470.5|9469|9464.9|9463.4|9472.5|9471|9462.9|9461|643
1650466500000|2022-04-20 14:55:00|9465.1|9463.6|9464.5|9463|9470.9|9469.4|9463.8|9462.1|687
1650466800000|2022-04-20 15:00:00|9464.4|9462.9|9467.9|9466.4|9468.8|9466.9|9461.8|9460.3|650
1650467100000|2022-04-20 15:05:00|9467.8|9466.3|9466.8|9465.3|9468.2|9466.7|9464|9462.1|518
1650467400000|2022-04-20 15:10:00|9467.1|9465.6|9469|9467.5|9472.5|9471|9466.9|9465.4|539
1650467700000|2022-04-20 15:15:00|9468.9|9467.4|9467.6|9466.1|9471|9469.5|9467.5|9466|345
1650468000000|2022-04-20 15:20:00|9467.7|9466.2|9465.4|9463.9|9469.8|9468.3|9465.1|9463.3|427
1650468300000|2022-04-20 15:25:00|9465.5|9464|9465.5|9464|9467.7|9466.2|9464.9|9463.3|294
1650468600000|2022-04-20 15:30:00|9465.6|9464.1|9468.8|9467.3|9469|9467.5|9464.4|9462.9|309
1650468900000|2022-04-20 15:35:00|9468.9|9467.4|9473|9471.5|9473.8|9472|9468.6|9467.1|309
1650469200000|2022-04-20 15:40:00|9472.9|9471.4|9476.2|9474.7|9477.1|9475.1|9472.4|9470.9|379
1650469500000|2022-04-20 15:45:00|9476.1|9474.6|9472.4|9470.9|9476.1|9474.6|9471.3|9469.8|398
1650469800000|2022-04-20 15:50:00|9472.5|9471|9470.7|9469.2|9473.2|9471.7|9470.1|9468.6|260
1650470100000|2022-04-20 15:55:00|9470.8|9469.3|9471.6|9470.1|9472.1|9470.6|9466.3|9464.8|531
1650470400000|2022-04-20 16:00:00|9471.5|9470|9474.5|9473|9474.7|9473.2|9470.5|9469|512
1650470700000|2022-04-20 16:05:00|9474.6|9473.1|9474.5|9473|9475.4|9473.9|9472.2|9470.7|436
1650471000000|2022-04-20 16:10:00|9474.6|9473.1|9472.1|9470.6|9475.7|9474.2|9472|9470.5|466
1650471300000|2022-04-20 16:15:00|9472|9470.5|9470.7|9469.2|9473.5|9472|9469.7|9467.9|457
1650471600000|2022-04-20 16:20:00|9470.6|9469.1|9475.1|9473.6|9475.2|9473.7|9469.5|9468|377
1650471900000|2022-04-20 16:25:00|9475.2|9473.7|9472.3|9470.8|9476.1|9474.6|9471.6|9469.7|381
1650472200000|2022-04-20 16:30:00|9472.1|9470.6|9470.8|9469.3|9472.6|9471.1|9469.6|9468.1|397
1650472500000|2022-04-20 16:35:00|9470.9|9469.4|9474.2|9472.7|9475.1|9473.6|9470.6|9468.7|442
1650472800000|2022-04-20 16:40:00|9474.1|9472.6|9479.1|9477.6|9479.1|9477.6|9473.8|9472.3|382
1650473100000|2022-04-20 16:45:00|9479.2|9477.7|9479.9|9478.4|9480|9478.5|9477.5|9476|339
1650473400000|2022-04-20 16:50:00|9480|9478.5|9485.4|9483.9|9485.6|9484.1|9479.3|9477.8|431
1650473700000|2022-04-20 16:55:00|9485.3|9483.8|9489.9|9488.4|9490.9|9489.4|9484.4|9482.9|506
1650474000000|2022-04-20 17:00:00|9490.2|9488.7|9488.7|9487.2|9491.5|9490|9487.8|9485.9|601
1650474300000|2022-04-20 17:05:00|9488.9|9487.4|9487.9|9486.4|9490|9488.5|9485.4|9483.9|437
1650474600000|2022-04-20 17:10:00|9488|9486.5|9490.8|9489.3|9491.3|9489.8|9486.7|9485.2|410
1650474900000|2022-04-20 17:15:00|9490.7|9489.2|9491.2|9489.7|9492.6|9491.1|9487.6|9486.1|483
1650475200000|2022-04-20 17:20:00|9491.1|9489.6|9488.1|9486.6|9491.3|9489.8|9487.8|9486.3|489
1650475500000|2022-04-20 17:25:00|9488.6|9487.1|9486.3|9484.8|9488.8|9487.3|9484.6|9483.1|509
1650475800000|2022-04-20 17:30:00|9486|9484.5|9487.2|9485.7|9489|9487.5|9485.5|9484|488
1650476100000|2022-04-20 17:35:00|9487.1|9485.6|9489.7|9488.2|9490.3|9488.8|9486.9|9485.4|512
1650476400000|2022-04-20 17:40:00|9489.6|9488.1|9486.5|9485|9490.3|9488.8|9484.9|9483.4|547
1650476700000|2022-04-20 17:45:00|9486.6|9485.1|9485.5|9484|9487.1|9485.6|9482.9|9481.2|445
1650477000000|2022-04-20 17:50:00|9485.4|9483.9|9485|9483.5|9486.4|9484.6|9484|9482.3|424
1650477300000|2022-04-20 17:55:00|9485.1|9483.6|9485.7|9483.3|9486.3|9484.7|9484.1|9482.1|388
1650477600000|2022-04-20 18:00:00|9485.8|9483.4|9480.3|9478.8|9486|9484.2|9479.5|9478|468
1650477900000|2022-04-20 18:05:00|9480.4|9478.9|9478.9|9477.4|9481.3|9479.8|9478.7|9477.2|390
1650478200000|2022-04-20 18:10:00|9478.8|9477.3|9479.7|9478.2|9479.8|9478.3|9476.9|9475.4|381
1650478500000|2022-04-20 18:15:00|9479.6|9478.1|9482.4|9480.9|9482.6|9481.1|9479.4|9477.7|402
1650478800000|2022-04-20 18:20:00|9482.5|9481|9482.2|9480.7|9483.4|9481.8|9479.9|9478.4|358
1650479100000|2022-04-20 18:25:00|9482|9480.5|9482.3|9480.8|9483.5|9482|9481.4|9479.9|418
1650479400000|2022-04-20 18:30:00|9482.2|9480.7|9485.3|9483.8|9485.5|9484|9481.2|9479.7|481
1650479700000|2022-04-20 18:35:00|9485|9483.5|9486.7|9485.2|9488.2|9486.5|9484.9|9483.4|462
1650480000000|2022-04-20 18:40:00|9486.8|9485.3|9488.8|9487.3|9490.9|9489.4|9486.6|9485.1|574
1650480300000|2022-04-20 18:45:00|9488.7|9487.2|9490.4|9488.9|9491.2|9489.7|9488.2|9486.7|367
1650480600000|2022-04-20 18:50:00|9490.3|9488.8|9490.3|9488.8|9491.2|9489.7|9487.9|9486.4|475
1650480900000|2022-04-20 18:55:00|9490.2|9488.7|9489.4|9487.9|9491.2|9489.7|9489|9487.5|589
1650481200000|2022-04-20 19:00:00|9489.6|9488.1|9489.2|9487.7|9490.1|9488.6|9487.4|9485.9|482
1650481500000|2022-04-20 19:05:00|9489.3|9487.8|9490.4|9488.9|9490.9|9489.4|9488.3|9486.3|349
1650481800000|2022-04-20 19:10:00|9490.3|9488.8|9488.7|9487.2|9490.7|9489.2|9488.5|9487|357
1650482100000|2022-04-20 19:15:00|9488.6|9487.1|9487.9|9486.4|9488.9|9487.2|9487.5|9485.9|241
1650482400000|2022-04-20 19:20:00|9488|9486.5|9485|9483.5|9488.1|9486.6|9484.6|9482.8|301
1650482700000|2022-04-20 19:25:00|9484.9|9483.4|9485.2|9483.7|9486.3|9484.3|9484|9482.5|286
1650483000000|2022-04-20 19:30:00|9485.3|9483.8|9487.7|9486.2|9488.1|9486.6|9485|9483.5|334
1650483300000|2022-04-20 19:35:00|9487.6|9486.1|9486.7|9485.2|9488.2|9486.7|9485.7|9484.1|328
1650483600000|2022-04-20 19:40:00|9486.6|9485.1|9484.9|9483.4|9487.1|9485.6|9484.8|9483.3|364
1650483900000|2022-04-20 19:45:00|9485|9483.5|9483.2|9481.7|9485.6|9483.9|9482.5|9481|380
1650484200000|2022-04-20 19:50:00|9483|9481.5|9485|9483.5|9485.4|9483.9|9483|9481.5|293
1650484500000|2022-04-20 19:55:00|9484.7|9483.2|9483.5|9482|9484.9|9483.4|9482.4|9480.9|346
1650484800000|2022-04-20 20:00:00|9483.6|9482.1|9485.7|9483.3|9486|9484.1|9482.8|9481.3|258
1650485100000|2022-04-20 20:05:00|9485.2|9483.7|9485.7|9483.3|9486.1|9484.2|9484.1|9482.1|284
1650485400000|2022-04-20 20:10:00|9485.6|9483.2|9485.7|9483.3|9485.8|9483.9|9485|9483|144
1650485700000|2022-04-20 20:15:00|9485.6|9483.2|9485.8|9484.3|9486.7|9484.7|9484.6|9483.1|152
1650486000000|2022-04-20 20:20:00|9485.9|9484.4|9486|9484.5|9486.6|9484.6|9485.5|9483.7|117
1650486300000|2022-04-20 20:25:00|9485.8|9484.3|9487|9485.5|9487.3|9485.8|9485.8|9484.3|106
1650486600000|2022-04-20 20:30:00|9487.1|9485.6|9486.2|9484.7|9488.1|9486.1|9486|9484.2|108
1650486900000|2022-04-20 20:35:00|9486.6|9484.2|9487.3|9484.9|9487.5|9485.5|9484|9481.6|150
1650487200000|2022-04-20 20:40:00|9487.2|9484.8|9487.1|9484.7|9487.7|9485.9|9486.6|9484.5|103
1650487500000|2022-04-20 20:45:00|9487.2|9484.8|9485.4|9483|9487.5|9485.4|9484.8|9482.8|138
1650487800000|2022-04-20 20:50:00|9485.3|9482.9|9487.2|9484.8|9487.3|9484.9|9484.4|9482|145
1650488100000|2022-04-20 20:55:00|9487|9484.6|9486.9|9484.5|9487.2|9484.8|9485.3|9482.3|458
1650488400000|2022-04-20 21:00:00|9487.1|9484.7|9491.5|9486.5|9491.5|9486.5|9487.1|9482.8|31
1650488700000|2022-04-20 21:05:00|9491.2|9486.2|9490.8|9485.8|9491.9|9486.9|9490.1|9485.1|69
1650489000000|2022-04-20 21:10:00|9489.8|9484.8|9490.3|9485.3|9491.8|9486.8|9489.5|9484.5|109
1650489300000|2022-04-20 21:15:00|9490.2|9485.2|9490.1|9485.1|9491|9486|9489.7|9484.7|117
1650489600000|2022-04-20 21:20:00|9489.9|9484.9|9490.7|9485.7|9491|9486|9489.7|9484.7|97
1650489900000|2022-04-20 21:25:00|9489.8|9484.8|9491.1|9486.1|9491.4|9486.4|9489.3|9484.3|175
1650490200000|2022-04-20 21:30:00|9491|9486|9489.4|9484.4|9491|9486|9488.1|9483.1|167
1650490500000|2022-04-20 21:35:00|9489.1|9484.1|9489.3|9484.3|9490|9485|9487.9|9482.9|126
1650490800000|2022-04-20 21:40:00|9489.4|9484.4|9489.1|9484.1|9490.1|9485.1|9488.4|9483.4|115
1650491100000|2022-04-20 21:45:00|9487.5|9482.5|9488.9|9483.9|9490.1|9485.1|9487.5|9482.5|180
1650491400000|2022-04-20 21:50:00|9488.8|9483.8|9488.8|9483.8|9490.7|9485.7|9487.8|9482.8|150
1650491700000|2022-04-20 21:55:00|9488.4|9483.4|9489.1|9484.1|9489.6|9484.6|9488|9483|207
1650492000000|2022-04-20 22:00:00|9487.7|9482.7|9489.3|9486.2|9490.4|9486.5|9487.7|9482.7|339
1650492300000|2022-04-20 22:05:00|9489.2|9486.4|9490.1|9487|9491.1|9487.9|9489.2|9485.8|247
1650492600000|2022-04-20 22:10:00|9490.2|9486.9|9491.5|9489.1|9491.5|9489.1|9489.1|9486.2|290
1650492900000|2022-04-20 22:15:00|9491.3|9488.8|9495.8|9493.1|9497|9493.7|9491.2|9488.7|356
1650493200000|2022-04-20 22:20:00|9495.9|9493|9495.5|9493.1|9496.2|9493.7|9494.8|9492.2|177
1650493500000|2022-04-20 22:25:00|9495.6|9493.2|9495.9|9493.1|9496.1|9493.4|9494.7|9492.2|111
1650493800000|2022-04-20 22:30:00|9495.8|9493.2|9493.2|9490.8|9495.8|9493.3|9493|9490.4|235
1650494100000|2022-04-20 22:35:00|9493.3|9490.9|9490|9487.6|9493.5|9491.1|9489.7|9487.2|145
1650494400000|2022-04-20 22:40:00|9489.9|9487.5|9487.1|9484.7|9490|9487.9|9486.7|9484.2|262
1650494700000|2022-04-20 22:45:00|9487.2|9484.8|9486.9|9485|9488.5|9486.1|9485.3|9482.9|397
1650495000000|2022-04-20 22:50:00|9487.1|9484.9|9487.1|9484.7|9488.5|9485.9|9486.2|9483.5|246
1650495300000|2022-04-20 22:55:00|9487|9484.6|9488.2|9485.8|9489|9486.6|9487|9484.6|186
1650495600000|2022-04-20 23:00:00|9488.3|9485.9|9488|9485.6|9488.7|9486.3|9485.3|9482.9|186
1650495900000|2022-04-20 23:05:00|9488.1|9485.7|9488.6|9486.2|9489.3|9487.1|9487.5|9485.4|117
1650496200000|2022-04-20 23:10:00|9488.7|9486.3|9490|9487.6|9490.1|9488.1|9488.2|9485.8|81
1650496500000|2022-04-20 23:15:00|9489.9|9487.5|9488.7|9486.3|9491.3|9488.9|9487.8|9485.8|159
1650496800000|2022-04-20 23:20:00|9488.8|9486.4|9489.7|9487.3|9491|9488.6|9488.8|9486.4|172
1650497100000|2022-04-20 23:25:00|9490|9487.6|9490.9|9488.5|9491.9|9489.8|9489.9|9487.5|130
1650497400000|2022-04-20 23:30:00|9491|9488.6|9490.9|9488.5|9492.5|9490.2|9490.2|9487.8|202
1650497700000|2022-04-20 23:35:00|9491|9488.6|9492.9|9490.5|9493.6|9491.2|9490.8|9488.6|184
1650498000000|2022-04-20 23:40:00|9492.8|9490.4|9492.6|9490.2|9494.5|9492.1|9492.2|9489.8|296
1650498300000|2022-04-20 23:45:00|9492.7|9490.3|9494.4|9492.9|9495.2|9493.3|9492.7|9490.3|346
1650498600000|2022-04-20 23:50:00|9494.3|9492.8|9493.4|9491.9|9494.4|9492.8|9493|9491.4|164
1650498900000|2022-04-20 23:55:00|9493.5|9492|9492|9490.5|9494.7|9492.9|9491.6|9489.8|274
1650499200000|2022-04-21 00:00:00|9492.2|9490.7|9493.2|9491.7|9494.5|9492.7|9490.8|9489.2|523
1650499500000|2022-04-21 00:05:00|9493.3|9491.8|9494.1|9492.6|9495.2|9493.5|9491.6|9490.1|346
1650499800000|2022-04-21 00:10:00|9494.2|9492.7|9496|9494.5|9496.1|9494.6|9493.8|9491.7|259
1650500100000|2022-04-21 00:15:00|9496.1|9494.6|9497.8|9496.3|9498.3|9496.8|9495.6|9494.1|377
1650500400000|2022-04-21 00:20:00|9497.7|9496.2|9496.8|9495.3|9499.2|9497.7|9496.7|9495.2|326
1650500700000|2022-04-21 00:25:00|9496.7|9495.2|9497.6|9496.1|9498.4|9496.8|9496.7|9494.9|324
1650501000000|2022-04-21 00:30:00|9497.4|9495.9|9500.3|9498.8|9501|9499.1|9496.8|9495|408
1650501300000|2022-04-21 00:35:00|9500.1|9498.6|9500.3|9498.8|9500.7|9499.2|9499.5|9498|294
1650501600000|2022-04-21 00:40:00|9500.2|9498.7|9500.1|9498.6|9500.6|9499|9499.1|9497.6|220
1650501900000|2022-04-21 00:45:00|9500.3|9497.9|9498.4|9496.9|9500.3|9498.3|9496.6|9494.8|395
1650502200000|2022-04-21 00:50:00|9498.9|9496.5|9498.5|9496.1|9499.6|9498.1|9497.3|9495.5|649
1650502500000|2022-04-21 00:55:00|9498.3|9495.9|9498.2|9496.7|9500.4|9498.5|9497.3|9495.6|728
1650502800000|2022-04-21 01:00:00|9498.1|9496.6|9497.7|9496.2|9498.7|9497.2|9496.2|9494.7|472
1650503100000|2022-04-21 01:05:00|9497.8|9496.3|9497.1|9495.6|9498.8|9497.3|9496.3|9494.5|441
1650503400000|2022-04-21 01:10:00|9497|9495.5|9498.1|9496.6|9499.8|9498.2|9496.2|9494.7|455
1650503700000|2022-04-21 01:15:00|9498.2|9496.7|9497.4|9495.9|9498.7|9497|9495.7|9493.7|555
1650504000000|2022-04-21 01:20:00|9497.5|9496|9497.5|9495.1|9498.8|9497|9496.3|9494.4|436
1650504300000|2022-04-21 01:25:00|9497.4|9495|9498.9|9497.4|9499.8|9498|9496.7|9494.7|371
1650504600000|2022-04-21 01:30:00|9499|9497.5|9502.4|9500|9502.4|9500.9|9498.3|9496.7|481
1650504900000|2022-04-21 01:35:00|9501.5|9499.9|9501|9499.5|9501.9|9500|9498.1|9496.5|372
1650505200000|2022-04-21 01:40:00|9501.1|9499.6|9501|9499.5|9502.7|9500.7|9499.2|9497.7|337
1650505500000|2022-04-21 01:45:00|9501.1|9499.6|9499.8|9498.3|9501.9|9500.2|9499.7|9498.1|392
1650505800000|2022-04-21 01:50:00|9499.9|9498.4|9503.8|9502.3|9504.5|9502.5|9498.6|9497.1|412
1650506100000|2022-04-21 01:55:00|9503.7|9502.2|9503.6|9502.1|9504.3|9502.8|9502.9|9501|234
1650506400000|2022-04-21 02:00:00|9503.7|9502.2|9508.3|9506.8|9508.9|9507.2|9503.5|9502|400
1650506700000|2022-04-21 02:05:00|9508.2|9506.7|9507.1|9505.6|9509.6|9507.6|9506|9504|239
1650507000000|2022-04-21 02:10:00|9506.9|9505.4|9512.8|9510.4|9513.4|9511.5|9506.7|9504.9|324
1650507300000|2022-04-21 02:15:00|9512.2|9510.7|9507.4|9505.9|9512.5|9510.7|9507.3|9505.7|264
1650507600000|2022-04-21 02:20:00|9507.5|9506|9508.6|9507.1|9509|9507.2|9505.8|9503.7|214
1650507900000|2022-04-21 02:25:00|9508.5|9507|9510.3|9508.8|9510.9|9509|9507.4|9505.6|285
1650508200000|2022-04-21 02:30:00|9510.4|9508.9|9508.7|9506.3|9510.8|9508.9|9507.5|9505.5|396
1650508500000|2022-04-21 02:35:00|9508.8|9506.4|9509.3|9507.8|9509.5|9507.9|9507.4|9505.9|223
1650508800000|2022-04-21 02:40:00|9509.4|9507.9|9508.9|9507.4|9509.8|9508|9508.7|9507.1|197
1650509100000|2022-04-21 02:45:00|9509|9507.5|9509.4|9507.9|9510.8|9509.3|9508.4|9506.9|290
1650509400000|2022-04-21 02:50:00|9509.3|9507.8|9511.2|9509.7|9511.7|9509.8|9508.5|9507|357
1650509700000|2022-04-21 02:55:00|9511.3|9509.8|9515.4|9513.9|9515.4|9513.9|9510.8|9509|587
1650510000000|2022-04-21 03:00:00|9515.1|9513.6|9512.9|9511.4|9515.5|9513.8|9511.8|9510|380
1650510300000|2022-04-21 03:05:00|9512.8|9511.3|9510.9|9509.4|9513.8|9512.2|9510.8|9508.9|282
1650510600000|2022-04-21 03:10:00|9510.8|9509.3|9509.4|9507.9|9511.1|9509.6|9508.7|9507.2|384
1650510900000|2022-04-21 03:15:00|9509.3|9507.8|9509.5|9508|9510.6|9508.8|9507.8|9506.3|364
1650511200000|2022-04-21 03:20:00|9509.6|9508.1|9509.5|9508|9510.9|9509|9509.2|9507.3|265
1650511500000|2022-04-21 03:25:00|9509.6|9508.1|9509.3|9507.8|9510.7|9508.8|9508.4|9506.5|286
1650511800000|2022-04-21 03:30:00|9509.2|9507.7|9511.8|9510.3|9512.3|9510.7|9509.2|9507.7|347
1650512100000|2022-04-21 03:35:00|9511.7|9510.2|9509.2|9507.7|9513.3|9511.6|9509.1|9507.3|310
1650512400000|2022-04-21 03:40:00|9509.3|9507.8|9508|9506.5|9509.9|9508.2|9507.1|9505.6|372
1650512700000|2022-04-21 03:45:00|9507.9|9506.4|9511.3|9509.8|9511.4|9509.9|9507.9|9506.4|334
1650513000000|2022-04-21 03:50:00|9511.2|9509.7|9511.2|9509.7|9512|9510.5|9510.1|9508.6|241
1650513300000|2022-04-21 03:55:00|9511.3|9509.8|9508.1|9506.6|9511.5|9510|9507.1|9505.6|320
1650513600000|2022-04-21 04:00:00|9508|9506.5|9505|9503.5|9508.5|9507|9504|9502.1|386
1650513900000|2022-04-21 04:05:00|9504.9|9503.4|9506.2|9504.7|9507|9505.3|9504.8|9502.9|350
1650514200000|2022-04-21 04:10:00|9506.1|9504.6|9504.9|9503.4|9507.1|9505.2|9504.7|9503|300
1650514500000|2022-04-21 04:15:00|9504.7|9503.2|9504|9501.6|9505.3|9503.3|9502.8|9501|402
1650514800000|2022-04-21 04:20:00|9503.6|9502.1|9504.7|9503.2|9505.7|9503.7|9503.3|9501.5|240
1650515100000|2022-04-21 04:25:00|9504.8|9503.3|9504.9|9503.4|9505.9|9504.4|9503.9|9501.9|283
1650515400000|2022-04-21 04:30:00|9505|9503.5|9504.8|9503.3|9505.8|9503.8|9503.7|9501.8|339
1650515700000|2022-04-21 04:35:00|9504.9|9503.4|9508.2|9506.7|9508.3|9506.8|9504.9|9503.4|223
1650516000000|2022-04-21 04:40:00|9508.1|9506.6|9507|9505.5|9509.6|9508.1|9507|9505.4|187
1650516300000|2022-04-21 04:45:00|9506.9|9505.4|9509.3|9507.8|9510.1|9508.6|9506.8|9505.1|239
1650516600000|2022-04-21 04:50:00|9509.4|9507.9|9509.8|9507.4|9510.4|9508.7|9508.7|9507.1|168
1650516900000|2022-04-21 04:55:00|9509.7|9507.3|9507.9|9505.5|9509.8|9508|9506.5|9504.8|387
1650517200000|2022-04-21 05:00:00|9507.5|9506|9502.3|9500.8|9508.4|9506.7|9502.1|9500.1|652
1650517500000|2022-04-21 05:05:00|9502.6|9501.1|9503.1|9501.6|9504.3|9502.5|9501.8|9500.3|489
1650517800000|2022-04-21 05:10:00|9503|9501.5|9503.1|9501.6|9504.6|9502.6|9501.8|9499.9|516
1650518100000|2022-04-21 05:15:00|9503|9501.5|9506|9504.5|9506.4|9504.9|9502.4|9500.9|401
1650518400000|2022-04-21 05:20:00|9505.9|9504.4|9507|9504.6|9509.5|9508|9504.3|9502.8|428
1650518700000|2022-04-21 05:25:00|9507.1|9504.7|9504.8|9503.3|9509|9507.1|9503.9|9501.9|376
1650519000000|2022-04-21 05:30:00|9505.2|9502.8|9504|9502.5|9506.7|9504.7|9503.9|9502|346
1650519300000|2022-04-21 05:35:00|9503.9|9502.4|9503.4|9501|9504.9|9503.1|9502.9|9501|334
1650519600000|2022-04-21 05:40:00|9503|9501.5|9504.1|9501.7|9504.3|9502.3|9502.3|9500.4|400
1650519900000|2022-04-21 05:45:00|9504|9501.6|9501.1|9499.6|9504.1|9502.3|9501|9499.3|444
1650520200000|2022-04-21 05:50:00|9501.2|9499.7|9500.6|9498.2|9501.3|9499.8|9496.4|9494.1|518
1650520500000|2022-04-21 05:55:00|9500.7|9498.3|9504.4|9502|9504.4|9502.4|9499|9497|488
1650520800000|2022-04-21 06:00:00|9504.3|9501.9|9501|9499.5|9505|9503|9499.1|9497.6|517
1650521100000|2022-04-21 06:05:00|9501.1|9499.6|9502.5|9501|9502.9|9501.4|9499.4|9497.6|554
1650521400000|2022-04-21 06:10:00|9502.8|9501.3|9502.7|9501.2|9504.3|9502.8|9501.9|9500.4|442
1650521700000|2022-04-21 06:15:00|9502.6|9501.1|9498.6|9497.1|9504.2|9502.7|9498.2|9496.5|583
1650522000000|2022-04-21 06:20:00|9498.5|9497|9501.3|9499.8|9501.5|9500|9498|9496.5|466
1650522300000|2022-04-21 06:25:00|9501.4|9499.9|9496.1|9494.6|9502.9|9501.4|9495.9|9494.4|465
1650522600000|2022-04-21 06:30:00|9496|9494.5|9493|9491.5|9497.1|9495.6|9488.5|9486.1|993
1650522900000|2022-04-21 06:35:00|9492.9|9491.4|9488.4|9486.9|9493.6|9491.5|9487.8|9486.3|688
1650523200000|2022-04-21 06:40:00|9488.5|9487|9484.1|9482.6|9489.5|9487.7|9483.1|9481.3|687
1650523500000|2022-04-21 06:45:00|9484.5|9482.1|9484.4|9482|9486|9483.9|9482.2|9480.4|493
1650523800000|2022-04-21 06:50:00|9484.3|9481.9|9477.5|9475.1|9485.1|9482.9|9477|9475|507
1650524100000|2022-04-21 06:55:00|9477.6|9475.2|9469.9|9467.5|9477.7|9475.3|9467.2|9464.8|743
1650524400000|2022-04-21 07:00:00|9469.7|9468.2|9483.9|9481.5|9484.7|9482.3|9469.7|9467.8|972
1650524700000|2022-04-21 07:05:00|9483.8|9481.4|9485.3|9483.8|9487.8|9485.8|9483|9480.6|811
1650525000000|2022-04-21 07:10:00|9485.5|9484|9486.3|9484.8|9488.1|9486.1|9484|9481.6|574
1650525300000|2022-04-21 07:15:00|9486.2|9484.7|9480.1|9478.6|9486.4|9484.7|9478.7|9476.7|748
1650525600000|2022-04-21 07:20:00|9480.2|9478.7|9477.2|9474.8|9484.4|9482.2|9476.8|9474.8|622
1650525900000|2022-04-21 07:25:00|9476.7|9475.2|9474|9472.5|9477.8|9475.5|9472.8|9471|701
1650526200000|2022-04-21 07:30:00|9473.9|9472.4|9476.7|9475.2|9478.9|9476.9|9473.9|9472.2|569
1650526500000|2022-04-21 07:35:00|9476.8|9475.3|9475.1|9473.6|9477.2|9475.4|9472.7|9470.9|529
1650526800000|2022-04-21 07:40:00|9475|9473.5|9473.6|9472.1|9476.2|9474.7|9471.3|9469.8|608
1650527100000|2022-04-21 07:45:00|9473.4|9471.9|9469.9|9468.4|9473.4|9471.9|9467.6|9465.7|584
1650527400000|2022-04-21 07:50:00|9470.1|9468.6|9473.5|9472|9473.7|9472.2|9467.6|9465.9|691
1650527700000|2022-04-21 07:55:00|9473.7|9472.2|9459.3|9456.9|9474.1|9472.6|9459.3|9456.9|808
1650528000000|2022-04-21 08:00:00|9459.4|9457|9474.4|9472|9474.4|9472|9458.3|9455.9|736
1650528300000|2022-04-21 08:05:00|9474.5|9472.1|9478.2|9475.8|9479.5|9477.8|9473.1|9471.3|583
1650528600000|2022-04-21 08:10:00|9478.1|9475.7|9476.3|9473.9|9479|9477|9474.5|9472.7|523
1650528900000|2022-04-21 08:15:00|9476.4|9474|9474.8|9472.4|9476.4|9474.5|9473.6|9471.8|480
1650529200000|2022-04-21 08:20:00|9474.7|9472.3|9480.1|9477.7|9480.1|9478.1|9471.2|9469.5|587
1650529500000|2022-04-21 08:25:00|9480.3|9477.9|9486.1|9483.7|9486.3|9484.4|9479.8|9477.7|556
1650529800000|2022-04-21 08:30:00|9485.7|9484.2|9485.9|9483.5|9489.5|9487.4|9484.6|9482.6|765
1650530100000|2022-04-21 08:35:00|9485.8|9483.4|9484.5|9483|9487.7|9485.8|9482|9479.8|563
1650530400000|2022-04-21 08:40:00|9484.4|9482.9|9480.1|9478.6|9485|9483.2|9479.5|9477.6|608
1650530700000|2022-04-21 08:45:00|9480|9478.5|9478.6|9476.2|9481.7|9479.7|9475.9|9473.9|846
1650531000000|2022-04-21 08:50:00|9478.7|9476.3|9483.6|9481.2|9485.6|9483.9|9477.9|9476|613
1650531300000|2022-04-21 08:55:00|9483.5|9481.1|9484.6|9483.1|9487|9485|9482.6|9480.9|643
1650531600000|2022-04-21 09:00:00|9484.5|9483|9493|9490.6|9493|9490.6|9479.9|9478.4|644
1650531900000|2022-04-21 09:05:00|9493.1|9490.7|9494.5|9493|9495.7|9494.2|9490.5|9488.7|454
1650532200000|2022-04-21 09:10:00|9494.3|9492.8|9489.7|9488.2|9494.3|9492.8|9489.4|9487.9|419
1650532500000|2022-04-21 09:15:00|9489.6|9488.1|9486.1|9484.6|9489.9|9488.4|9484.7|9483.2|366
1650532800000|2022-04-21 09:20:00|9486.2|9484.7|9484.8|9483.3|9487.2|9485.5|9484.4|9482.5|455
1650533100000|2022-04-21 09:25:00|9484.9|9483.4|9484.7|9483.2|9486.7|9484.5|9482.4|9480.7|582
1650533400000|2022-04-21 09:30:00|9484.6|9483.1|9481.1|9479.6|9485|9483.1|9478.9|9477|501
1650533700000|2022-04-21 09:35:00|9481.2|9479.7|9481|9479.5|9482.3|9480.8|9479.9|9478|441
1650534000000|2022-04-21 09:40:00|9480.9|9479.4|9478.5|9477|9481|9479.5|9477.5|9476|471
1650534300000|2022-04-21 09:45:00|9478.6|9477.1|9482.5|9481|9482.8|9481.3|9478.6|9477.1|408
1650534600000|2022-04-21 09:50:00|9482.6|9481.1|9483.1|9481.6|9483.8|9482.3|9479.8|9478.3|318
1650534900000|2022-04-21 09:55:00|9483.2|9481.7|9484.4|9482.9|9484.6|9483.1|9482.2|9480.7|334
1650535200000|2022-04-21 10:00:00|9484.3|9482.8|9486.3|9484.8|9486.4|9484.9|9482.2|9480.7|370
1650535500000|2022-04-21 10:05:00|9486|9484.5|9486.4|9484.9|9488.2|9486.7|9483.9|9482.4|455
1650535800000|2022-04-21 10:10:00|9486.5|9485|9480.3|9478.8|9488.2|9486.7|9478.4|9476.6|443
1650536100000|2022-04-21 10:15:00|9480.2|9478.7|9475.2|9473.7|9480.3|9478.8|9475.2|9473.4|365
1650536400000|2022-04-21 10:20:00|9475.3|9473.8|9473.5|9472|9476.4|9474.9|9471.6|9470.1|443
1650536700000|2022-04-21 10:25:00|9473.4|9471.9|9477.1|9475.6|9478.5|9477|9473.4|9471.6|456
1650537000000|2022-04-21 10:30:00|9477.3|9475.8|9477.4|9475.9|9478.9|9477.4|9476|9474|497
1650537300000|2022-04-21 10:35:00|9477.3|9475.8|9478.3|9476.8|9478.6|9477.1|9474.2|9472.7|552
1650537600000|2022-04-21 10:40:00|9478.2|9476.7|9481.3|9479.8|9482|9480.2|9477.8|9476.3|513
1650537900000|2022-04-21 10:45:00|9481.4|9479.9|9481.7|9480.2|9482.8|9481.2|9480.8|9479.2|398
1650538200000|2022-04-21 10:50:00|9481.8|9480.3|9481.5|9480|9482.1|9480.6|9480.8|9479.3|328
1650538500000|2022-04-21 10:55:00|9481.3|9479.8|9480.5|9479|9482.8|9481.3|9480.1|9478.4|330
1650538800000|2022-04-21 11:00:00|9480.4|9478.9|9481.9|9480.4|9482.8|9481.3|9479.9|9478.4|464
1650539100000|2022-04-21 11:05:00|9482|9480.5|9482.3|9480.8|9482.9|9481.4|9481.3|9479.8|381
1650539400000|2022-04-21 11:10:00|9482.1|9480.6|9485.4|9483.9|9485.8|9484.3|9481.3|9479.8|597
1650539700000|2022-04-21 11:15:00|9485.3|9483.8|9489.9|9488.4|9490.9|9489.1|9484.1|9482.2|577
1650540000000|2022-04-21 11:20:00|9489.8|9488.3|9492.4|9490.9|9492.7|9491.2|9487.9|9486|558
1650540300000|2022-04-21 11:25:00|9492.5|9491|9490.5|9489|9493.5|9491.7|9488.8|9487.3|534
1650540600000|2022-04-21 11:30:00|9490.6|9489.1|9489.3|9487.8|9492.7|9490.7|9488.7|9486.8|504
1650540900000|2022-04-21 11:35:00|9489.4|9487.9|9491.1|9489.6|9492.2|9490.3|9488.9|9487|392
1650541200000|2022-04-21 11:40:00|9491.2|9489.7|9495.1|9493.6|9496.4|9494.9|9490.6|9489.1|450
1650541500000|2022-04-21 11:45:00|9495|9493.5|9494.3|9491.9|9496|9494.3|9493.2|9491.7|426
1650541800000|2022-04-21 11:50:00|9493.9|9492.4|9497.3|9495.8|9498.4|9496.5|9493.3|9491.6|443
1650542100000|2022-04-21 11:55:00|9497.4|9495.9|9496.6|9495.1|9497.6|9496.1|9494.5|9492.7|551
1650542400000|2022-04-21 12:00:00|9496.5|9495|9492.5|9491|9497.3|9495.8|9492.1|9490.6|548
1650542700000|2022-04-21 12:05:00|9492.6|9491.1|9495.5|9494|9496|9494.4|9491|9489.5|441
1650543000000|2022-04-21 12:10:00|9495.4|9493.9|9493.5|9492|9497.1|9495.6|9493.5|9491.8|400
1650543300000|2022-04-21 12:15:00|9493.6|9492.1|9491.7|9490.2|9495.5|9494|9491.6|9490.1|488
1650543600000|2022-04-21 12:20:00|9491.6|9490.1|9498.3|9496.8|9499.1|9497|9491.6|9490.1|434
1650543900000|2022-04-21 12:25:00|9498.2|9496.7|9500.4|9498|9501.1|9499.3|9497|9495.2|395
1650544200000|2022-04-21 12:30:00|9500.5|9498.1|9500.1|9498.6|9501.1|9499.4|9497.7|9495.8|498
1650544500000|2022-04-21 12:35:00|9500.2|9498.7|9497|9495.5|9500.7|9499.2|9496.7|9495.2|451
1650544800000|2022-04-21 12:40:00|9496.9|9495.4|9493|9491.5|9497.1|9495.6|9492.1|9490.6|481
1650545100000|2022-04-21 12:45:00|9493.1|9491.6|9494.4|9492.9|9495.2|9493.7|9491.4|9489.9|497
1650545400000|2022-04-21 12:50:00|9494.6|9493.1|9494.6|9493.1|9496.4|9494.9|9493.4|9491.9|516
1650545700000|2022-04-21 12:55:00|9495|9493.5|9490.4|9488.9|9495.8|9494.3|9490.3|9488.8|388
1650546000000|2022-04-21 13:00:00|9490.5|9489|9493.8|9492.3|9496.3|9494.3|9490.5|9489|423
1650546300000|2022-04-21 13:05:00|9493.9|9492.4|9492.6|9491.1|9495.3|9493.6|9491.2|9489.7|544
1650546600000|2022-04-21 13:10:00|9492.7|9491.2|9495|9493.5|9495.7|9494.2|9490.5|9489|681
1650546900000|2022-04-21 13:15:00|9494.8|9493.3|9495.8|9494.3|9497.1|9495.6|9493.7|9491.8|590
1650547200000|2022-04-21 13:20:00|9496|9494.5|9493.7|9492.2|9497.9|9496.4|9493.1|9491.6|778
1650547500000|2022-04-21 13:25:00|9493.5|9492|9495|9493.5|9496.9|9495.4|9492|9490.3|861
1650547800000|2022-04-21 13:30:00|9494.9|9493.4|9493.9|9492.4|9496.9|9495.4|9490.1|9488.6|511
1650548100000|2022-04-21 13:35:00|9493.8|9492.3|9494.7|9493.2|9497.2|9495.7|9490.9|9489.1|478
1650548400000|2022-04-21 13:40:00|9494.2|9492.7|9490.2|9488.7|9494.6|9493.1|9488.5|9487|453
1650548700000|2022-04-21 13:45:00|9490.1|9488.6|9494.4|9492.9|9495.8|9494.3|9490|9488.5|531
1650549000000|2022-04-21 13:50:00|9494.5|9493|9492.6|9491.1|9494.5|9493|9491.9|9490.4|329
1650549300000|2022-04-21 13:55:00|9492.7|9491.2|9500|9498.5|9501.5|9500|9492.4|9490.9|557
1650549600000|2022-04-21 14:00:00|9500.1|9498.6|9504.5|9503|9505|9503.5|9497.2|9495.7|591
1650549900000|2022-04-21 14:05:00|9504.4|9502.9|9501.6|9500.1|9506|9504.5|9501.6|9500.1|407
1650550200000|2022-04-21 14:10:00|9501.5|9500|9505.4|9503.9|9505.4|9503.9|9497.7|9496.2|536
1650550500000|2022-04-21 14:15:00|9505.3|9503.8|9504.1|9502.6|9507.8|9506.3|9503.5|9502|432
1650550800000|2022-04-21 14:20:00|9504|9502.5|9503.6|9502.1|9505.4|9503.9|9499.9|9497.9|328
1650551100000|2022-04-21 14:25:00|9503.7|9502.2|9500.1|9498.6|9504.3|9502.5|9497.5|9496|412
1650551400000|2022-04-21 14:30:00|9500|9498.5|9498.4|9496.9|9502.9|9501.4|9497.8|9496.3|433
1650551700000|2022-04-21 14:35:00|9498.5|9497|9499.4|9497.9|9501.1|9499.6|9497.1|9495.6|376
1650552000000|2022-04-21 14:40:00|9499.3|9497.8|9500.5|9499|9501.1|9499.6|9497.3|9495.8|339
1650552300000|2022-04-21 14:45:00|9500.6|9499.1|9511.9|9510.4|9512.4|9510.5|9499.8|9498.3|495
1650552600000|2022-04-21 14:50:00|9512|9510.5|9523.1|9521.6|9523.6|9521.7|9512|9510.5|559
1650552900000|2022-04-21 14:55:00|9524.1|9521.7|9521|9519.5|9525.2|9523.4|9518|9516.5|547
1650553200000|2022-04-21 15:00:00|9521.1|9519.6|9519.5|9518|9522|9520.5|9516.1|9514.3|457
1650553500000|2022-04-21 15:05:00|9519.4|9517.9|9514.2|9512.7|9520.3|9518.8|9511.5|9510|495
1650553800000|2022-04-21 15:10:00|9514.5|9512.1|9511.6|9509.2|9516.4|9514.4|9510.2|9508.4|442
1650554100000|2022-04-21 15:15:00|9510.8|9509.3|9506.6|9505.1|9512.1|9509.9|9505.4|9503.9|460
1650554400000|2022-04-21 15:20:00|9506.8|9505.3|9508.1|9506.6|9511.1|9509.6|9506.5|9505|400
1650554700000|2022-04-21 15:25:00|9507.9|9506.4|9507.3|9505.8|9509.8|9508.3|9506.9|9505.4|357
1650555000000|2022-04-21 15:30:00|9507.4|9505.9|9520|9518.5|9521.9|9519.5|9507.3|9505.8|555
1650555300000|2022-04-21 15:35:00|9520.2|9518.7|9524|9522.5|9525.1|9523.6|9517.3|9515.6|566
1650555600000|2022-04-21 15:40:00|9523.9|9522.4|9526.2|9524.7|9527.3|9525.8|9521.5|9520|520
1650555900000|2022-04-21 15:45:00|9526.1|9524.6|9528.5|9527|9532.1|9530.6|9524.1|9522.6|460
1650556200000|2022-04-21 15:50:00|9528.4|9526.9|9534|9532.5|9535|9533.5|9527.9|9526.4|464
1650556500000|2022-04-21 15:55:00|9533.9|9532.4|9532|9530.5|9539.9|9538.4|9530.9|9529|478
1650556800000|2022-04-21 16:00:00|9532.1|9530.6|9530.9|9529.4|9535.1|9533.6|9530.5|9529|448
1650557100000|2022-04-21 16:05:00|9530.8|9529.3|9534.9|9533.4|9535.2|9533.7|9529.7|9528.2|393
1650557400000|2022-04-21 16:10:00|9534.8|9533.3|9534.5|9533|9537.1|9535.5|9533.6|9532.1|468
1650557700000|2022-04-21 16:15:00|9534.6|9533.1|9539.6|9538.1|9540.4|9538.6|9534.1|9532.6|428
1650558000000|2022-04-21 16:20:00|9539.7|9538.2|9543.4|9541.9|9543.5|9542|9536.3|9534.8|463
1650558300000|2022-04-21 16:25:00|9543.5|9542|9545.8|9544.3|9554.5|9552.1|9542.2|9540.7|465
1650558600000|2022-04-21 16:30:00|9545.7|9544.2|9545.4|9543.9|9548.4|9546.6|9544.6|9543.1|365
1650558900000|2022-04-21 16:35:00|9545.5|9544|9541|9538.6|9546.7|9545.1|9540.6|9538.2|425
1650559200000|2022-04-21 16:40:00|9540.9|9538.5|9542.9|9541.4|9543.9|9541.9|9537.9|9535.5|504
1650559500000|2022-04-21 16:45:00|9543.1|9541.6|9540.5|9539|9544.9|9543.2|9540.2|9538.7|386
1650559800000|2022-04-21 16:50:00|9540.6|9539.1|9546.8|9545.3|9547.5|9546|9540.4|9538.9|350
1650560100000|2022-04-21 16:55:00|9546.1|9544.6|9541.4|9539.9|9546.1|9544.6|9540.7|9538.7|364
1650560400000|2022-04-21 17:00:00|9541.5|9540|9539.2|9537.7|9542.7|9541.2|9536.9|9535.2|498
1650560700000|2022-04-21 17:05:00|9539.1|9537.6|9534.6|9533.1|9540.1|9538.6|9534.5|9533|490
1650561000000|2022-04-21 17:10:00|9534.5|9533|9533.9|9532.4|9536|9534.5|9533.3|9531.8|452
1650561300000|2022-04-21 17:15:00|9534.2|9532.7|9537.8|9535.4|9544.4|9542.4|9533.5|9532|692
1650561600000|2022-04-21 17:20:00|9537.9|9535.5|9534.3|9532.8|9538.3|9536.8|9527.7|9525.3|653
1650561900000|2022-04-21 17:25:00|9534.1|9532.6|9531.8|9530.3|9537.9|9536.3|9530.5|9529|533
1650562200000|2022-04-21 17:30:00|9531.9|9530.4|9532.2|9530.7|9534.2|9532.7|9528.9|9527.4|643
1650562500000|2022-04-21 17:35:00|9532.7|9530.3|9529.5|9528|9535.4|9533.9|9528.7|9527.2|608
1650562800000|2022-04-21 17:40:00|9529.7|9528.2|9532.4|9530.9|9532.7|9530.9|9528.5|9527|601
1650563100000|2022-04-21 17:45:00|9532.3|9530.8|9531.3|9529.8|9533.3|9531.8|9528.5|9527|572
1650563400000|2022-04-21 17:50:00|9531.2|9529.7|9529.9|9528.4|9532.9|9531.2|9528.2|9526.7|428
1650563700000|2022-04-21 17:55:00|9530|9528.5|9526.7|9525.2|9530.4|9528.6|9523.1|9521.6|571
1650564000000|2022-04-21 18:00:00|9526.8|9525.3|9532.1|9530.6|9534.2|9532.7|9526.8|9525.3|538
1650564300000|2022-04-21 18:05:00|9532.3|9530.8|9536.6|9535.1|9537.2|9535.2|9528.6|9527.1|487
1650564600000|2022-04-21 18:10:00|9536.7|9535.2|9534.3|9532.8|9537.3|9535.6|9534|9532.2|502
1650564900000|2022-04-21 18:15:00|9534.1|9532.6|9536.7|9535.2|9537.4|9535.9|9533.7|9532.2|508
1650565200000|2022-04-21 18:20:00|9536.8|9535.3|9535|9533.5|9537.3|9535.8|9533.9|9532.4|402
1650565500000|2022-04-21 18:25:00|9534.9|9533.4|9535.9|9534.4|9535.9|9534.4|9533.5|9532|370
1650565800000|2022-04-21 18:30:00|9536.2|9534.7|9530.4|9528.9|9538.3|9536.8|9529.6|9527.8|474
1650566100000|2022-04-21 18:35:00|9530.5|9529|9535.2|9532.8|9535.2|9533.2|9530.2|9528.7|278
1650566400000|2022-04-21 18:40:00|9535|9532.6|9533.1|9531.6|9535.1|9533.2|9531.9|9530.4|384
1650566700000|2022-04-21 18:45:00|9533|9531.5|9530.2|9528.7|9533.7|9532.2|9529.9|9528.4|477
1650567000000|2022-04-21 18:50:00|9530.3|9528.8|9530.3|9528.8|9532.3|9530.8|9528.2|9526.5|431
1650567300000|2022-04-21 18:55:00|9530.4|9528.9|9532.4|9530.9|9533.5|9532|9529.8|9528|423
1650567600000|2022-04-21 19:00:00|9532.3|9530.8|9530.7|9529.2|9532.7|9531.2|9529.1|9527.6|306
1650567900000|2022-04-21 19:05:00|9530.6|9529.1|9530.7|9529.2|9531.5|9529.6|9528|9526.3|320
1650568200000|2022-04-21 19:10:00|9530.6|9529.1|9533.8|9532.3|9535|9533|9530.4|9528.9|290
1650568500000|2022-04-21 19:15:00|9533.7|9532.2|9533.4|9531.9|9535.2|9533.4|9532.7|9530.9|420
1650568800000|2022-04-21 19:20:00|9533.3|9531.8|9532.7|9530.3|9534.2|9532.2|9531.9|9529.9|354
1650569100000|2022-04-21 19:25:00|9532.8|9530.4|9531.4|9529|9533.1|9531.2|9530.9|9528.9|394
1650569400000|2022-04-21 19:30:00|9531.3|9528.9|9532.9|9530.5|9533.6|9531.9|9530.5|9528.6|360
1650569700000|2022-04-21 19:35:00|9533|9530.6|9533|9531.5|9533.8|9532.1|9532.4|9530.5|323
1650570000000|2022-04-21 19:40:00|9532.8|9531.3|9532.7|9530.3|9533.8|9531.9|9532.4|9530.3|344
1650570300000|2022-04-21 19:45:00|9532.8|9530.4|9532.9|9530.5|9533.5|9531.7|9532|9530.1|280
1650570600000|2022-04-21 19:50:00|9532.8|9530.4|9533|9531.5|9533.9|9532.4|9531.7|9530.1|351
1650570900000|2022-04-21 19:55:00|9533.1|9531.6|9526.3|9524.8|9533.6|9531.7|9526|9524.1|390
1650571200000|2022-04-21 20:00:00|9526.2|9524.7|9530.9|9529.4|9532.2|9530.2|9526.2|9524.3|344
1650571500000|2022-04-21 20:05:00|9530.8|9529.3|9530.3|9528.8|9531.6|9529.5|9529.8|9527.9|155
1650571800000|2022-04-21 20:10:00|9530.4|9528.9|9529.4|9527.9|9530.9|9529|9529.2|9527.4|119
1650572100000|2022-04-21 20:15:00|9529.7|9527.3|9529.1|9526.7|9529.7|9527.7|9527.8|9525.8|148
1650572400000|2022-04-21 20:20:00|9529.2|9526.8|9532.4|9530|9532.6|9530.6|9528.7|9526.6|216
1650572700000|2022-04-21 20:25:00|9532.5|9530.1|9534.2|9532.7|9534.9|9533.1|9531.1|9529.2|262
1650573000000|2022-04-21 20:30:00|9534.1|9532.6|9533.1|9531.6|9534.7|9532.8|9532.9|9531|88
1650573300000|2022-04-21 20:35:00|9533.2|9531.7|9536.2|9533.8|9536.4|9534.6|9533.2|9531.2|98
1650573600000|2022-04-21 20:40:00|9536.3|9533.9|9536.5|9534.1|9536.6|9534.7|9535.2|9533.3|137
1650573900000|2022-04-21 20:45:00|9536.6|9534.2|9536.5|9534.1|9536.9|9534.8|9535.2|9532.8|138
1650574200000|2022-04-21 20:50:00|9536.4|9534|9536.5|9534.1|9537.7|9535.2|9535.3|9533.5|149
1650574500000|2022-04-21 20:55:00|9536.4|9534|9535.1|9530.1|9537.3|9534.4|9535.1|9530.1|485
1650574800000|2022-04-21 21:00:00|9534.9|9529.9|9536|9531|9536|9531|9533.9|9528.9|28
1650575100000|2022-04-21 21:05:00|9536.1|9531.1|9535.9|9531.4|9536.2|9531.6|9535.6|9531.1|31
1650575400000|2022-04-21 21:10:00|9535.8|9531.8|9534.7|9529.7|9536.5|9531.8|9534.5|9529.5|83
1650575700000|2022-04-21 21:15:00|9534.8|9529.8|9534.8|9529.8|9535.9|9530.9|9534.3|9529.3|104
1650576000000|2022-04-21 21:20:00|9534.9|9529.9|9536.3|9531.3|9536.4|9531.4|9534.4|9529.4|67
1650576300000|2022-04-21 21:25:00|9536.2|9531.2|9536.4|9531.4|9536.5|9531.6|9536|9531.1|75
1650576600000|2022-04-21 21:30:00|9536.1|9531.1|9536.3|9532.1|9537.5|9532.6|9534.5|9531|135
1650576900000|2022-04-21 21:35:00|9536.2|9531.8|9536.4|9531.4|9537.3|9532.6|9534.1|9530.8|128
1650577200000|2022-04-21 21:40:00|9536.3|9531.5|9536.1|9531.2|9536.5|9532.1|9534.5|9531|98
1650577500000|2022-04-21 21:45:00|9536.2|9531.3|9535.9|9531.4|9536.5|9532.1|9534.4|9531|114
1650577800000|2022-04-21 21:50:00|9535.7|9531.5|9536.1|9531.7|9537.8|9532.8|9534.8|9530.7|200
1650578100000|2022-04-21 21:55:00|9536.2|9531.6|9536.7|9531.7|9537.1|9532.1|9534.5|9531.2|157
1650578400000|2022-04-21 22:00:00|9536.4|9531.4|9538.5|9535.5|9541|9536.2|9535.8|9531.4|412
1650578700000|2022-04-21 22:05:00|9538.2|9535.6|9538|9535.6|9538.9|9535.9|9537.1|9534.4|300
1650579000000|2022-04-21 22:10:00|9538.1|9535.7|9539|9536.6|9539.2|9536.7|9538|9535.4|217
1650579300000|2022-04-21 22:15:00|9538.9|9536.5|9540.1|9537.7|9541.4|9538.7|9538.8|9536.4|231
1650579600000|2022-04-21 22:20:00|9540|9537.6|9539.4|9536.9|9541|9537.7|9539|9536.3|192
1650579900000|2022-04-21 22:25:00|9539.5|9537.1|9539.6|9537.1|9540|9537.4|9538.8|9536.4|155
1650580200000|2022-04-21 22:30:00|9539.5|9537.2|9540|9537.6|9540.6|9538|9538.8|9536.4|134
1650580500000|2022-04-21 22:35:00|9540.1|9537.7|9540.9|9538.5|9541.3|9538.9|9539.2|9537.5|114
1650580800000|2022-04-21 22:40:00|9540.5|9539|9539.9|9537.5|9541.9|9539.4|9539.4|9537.4|109
1650581100000|2022-04-21 22:45:00|9540|9537.6|9539.9|9537.5|9540.3|9538|9538.8|9536.4|122
1650581400000|2022-04-21 22:50:00|9539.6|9537.2|9537.7|9535.3|9540.2|9537.7|9537.4|9535|124
1650581700000|2022-04-21 22:55:00|9537.5|9535.2|9535.9|9533.5|9537.8|9535.4|9535.6|9533.3|193
1650582000000|2022-04-21 23:00:00|9536|9533.6|9537.8|9536.3|9538.5|9536.4|9535.3|9533.3|180
1650582300000|2022-04-21 23:05:00|9538.3|9535.9|9537.3|9534.9|9538.6|9536.6|9537|9534.9|153
1650582600000|2022-04-21 23:10:00|9537|9534.6|9536.2|9533.8|9537.2|9535.3|9535.5|9533.1|169
1650582900000|2022-04-21 23:15:00|9536|9533.6|9534.6|9532.2|9536|9533.9|9534|9532|174
1650583200000|2022-04-21 23:20:00|9534.7|9532.3|9535.4|9533.9|9536.6|9534.6|9533.9|9532.1|199
1650583500000|2022-04-21 23:25:00|9535.3|9533.8|9536.9|9534.5|9537.5|9535.1|9534.8|9533|333
1650583800000|2022-04-21 23:30:00|9536.8|9534.4|9535|9532.6|9537.7|9535.3|9534.6|9532.2|224
1650584100000|2022-04-21 23:35:00|9534.9|9532.5|9536.6|9534.2|9536.9|9534.8|9534.4|9532.3|225
1650584400000|2022-04-21 23:40:00|9536.7|9534.3|9537.2|9534.8|9538.1|9536.1|9535.3|9533.3|230
1650584700000|2022-04-21 23:45:00|9537.1|9534.7|9536.3|9534.8|9537.5|9535.6|9535.7|9533.7|239
1650585000000|2022-04-21 23:50:00|9536.4|9534.9|9539|9536.6|9539.5|9537.1|9536.3|9534.8|230
1650585300000|2022-04-21 23:55:00|9538.9|9536.5|9538.9|9536.5|9539.4|9537.3|9537.1|9534.7|249
1650585600000|2022-04-22 00:00:00|9539|9536.6|9539.8|9538.3|9544|9541.7|9538.4|9536.6|409
1650585900000|2022-04-22 00:05:00|9539.7|9538.2|9537.3|9534.9|9540.1|9538.3|9536.2|9534.2|313
1650586200000|2022-04-22 00:10:00|9536.9|9535.4|9540.7|9538.3|9542.8|9540.4|9536.9|9534.9|344
1650586500000|2022-04-22 00:15:00|9540.8|9538.4|9542.2|9539.8|9543.3|9541.3|9539.7|9537.5|403
1650586800000|2022-04-22 00:20:00|9541.8|9540.3|9542.3|9539.9|9544.2|9542.2|9540.7|9538.8|317
1650587100000|2022-04-22 00:25:00|9542.1|9540.6|9543|9541.5|9543.7|9541.7|9541.7|9539.6|282
1650587400000|2022-04-22 00:30:00|9542.8|9541.3|9540.1|9538.6|9543.9|9541.9|9538.6|9536.3|374
1650587700000|2022-04-22 00:35:00|9540.2|9538.7|9541.5|9540|9543.3|9541.8|9540|9538.1|305
1650588000000|2022-04-22 00:40:00|9541.6|9540.1|9545|9543.5|9545.6|9544.1|9541.4|9539.9|341
1650588300000|2022-04-22 00:45:00|9545.1|9543.6|9544.3|9542.8|9545.5|9544|9543.4|9541.7|400
1650588600000|2022-04-22 00:50:00|9544.4|9542.9|9546.2|9543.8|9547.8|9546.3|9544.4|9542.9|487
1650588900000|2022-04-22 00:55:00|9546.4|9544|9546.5|9544.1|9548.5|9546.4|9544|9542.5|606
1650589200000|2022-04-22 01:00:00|9546.4|9544|9545.1|9543.6|9546.5|9544.4|9542.9|9541.3|509
1650589500000|2022-04-22 01:05:00|9545|9543.5|9543.3|9540.9|9545.9|9544.4|9542.1|9540.4|386
1650589800000|2022-04-22 01:10:00|9543.2|9540.8|9539.7|9538.2|9543.2|9540.8|9539.6|9537.6|381
1650590100000|2022-04-22 01:15:00|9539.6|9538.1|9537.7|9536.2|9540.2|9538.3|9536|9533.9|416
1650590400000|2022-04-22 01:20:00|9538.2|9535.8|9537.7|9536.2|9539.1|9537.3|9537.2|9535.2|352
1650590700000|2022-04-22 01:25:00|9537.9|9536.4|9539.3|9537.8|9539.7|9537.9|9536.1|9534.1|433
1650591000000|2022-04-22 01:30:00|9539.2|9537.7|9539|9537.5|9542.2|9540.1|9538.9|9537.4|503
1650591300000|2022-04-22 01:35:00|9539.1|9537.6|9539.2|9537.7|9540.1|9538.2|9537.7|9535.6|507
1650591600000|2022-04-22 01:40:00|9539.4|9537.9|9540.4|9538.9|9541.4|9539.5|9538.5|9536.7|330
1650591900000|2022-04-22 01:45:00|9540.3|9538.8|9540.5|9539|9543.2|9541.3|9539.8|9538.3|407
1650592200000|2022-04-22 01:50:00|9540.4|9538.9|9539.7|9538.2|9542.1|9540.6|9539.6|9538.1|311
1650592500000|2022-04-22 01:55:00|9539.6|9538.1|9539.6|9538.1|9541.5|9539.9|9539.2|9537.7|215
1650592800000|2022-04-22 02:00:00|9539.5|9538|9538.4|9536.9|9541.4|9539.5|9538.4|9536.9|342
1650593100000|2022-04-22 02:05:00|9538.5|9537|9538.6|9537.1|9539.5|9538|9538.2|9536.6|262
1650593400000|2022-04-22 02:10:00|9538.5|9537|9539.6|9537.2|9540.3|9538.4|9538.5|9536.8|239
1650593700000|2022-04-22 02:15:00|9539.2|9537.7|9538.5|9537|9539.4|9537.9|9537.7|9535.9|268
1650594000000|2022-04-22 02:20:00|9538.6|9537.1|9538.8|9537.3|9538.9|9537.4|9538.2|9536.3|132
1650594300000|2022-04-22 02:25:00|9538.9|9537.4|9538|9536.5|9538.9|9537.4|9537.8|9535.9|167
1650594600000|2022-04-22 02:30:00|9538.5|9536.1|9538.5|9537|9539.5|9537.6|9537.8|9536|225
1650594900000|2022-04-22 02:35:00|9538.4|9536.9|9538.4|9536.9|9539.4|9537.5|9538.1|9536.4|127
1650595200000|2022-04-22 02:40:00|9538.3|9536.8|9540|9538.5|9540.1|9538.6|9538|9536|189
1650595500000|2022-04-22 02:45:00|9540.1|9538.6|9542.4|9540.9|9545.3|9543.8|9540|9538.5|316
1650595800000|2022-04-22 02:50:00|9542.8|9540.4|9540.7|9538.3|9542.8|9541|9539.7|9538.1|307
1650596100000|2022-04-22 02:55:00|9540.1|9538.6|9541|9539.5|9541.4|9539.9|9539.9|9538|312
1650596400000|2022-04-22 03:00:00|9541.1|9539.6|9544.8|9543.3|9545.8|9544.3|9540.3|9538.8|444
1650596700000|2022-04-22 03:05:00|9544.9|9543.4|9544|9542.5|9545.4|9543.8|9542.1|9540.6|383
1650597000000|2022-04-22 03:10:00|9544.1|9542.6|9542.9|9541.4|9544.6|9542.8|9542.2|9540.5|268
1650597300000|2022-04-22 03:15:00|9543|9541.5|9538.8|9537.3|9543.6|9541.8|9537.3|9535.8|327
1650597600000|2022-04-22 03:20:00|9538.7|9537.2|9540.8|9539.3|9541.1|9539.6|9538|9536.4|461
1650597900000|2022-04-22 03:25:00|9540.9|9539.4|9542.1|9539.7|9542.5|9541|9540|9538.1|360
1650598200000|2022-04-22 03:30:00|9541.6|9540.1|9539.7|9538.2|9542.7|9540.9|9539.5|9538|280
1650598500000|2022-04-22 03:35:00|9539.6|9538.1|9540.6|9539.1|9540.8|9539.3|9539|9537.1|197
1650598800000|2022-04-22 03:40:00|9540.5|9539|9539.5|9538|9541.5|9540|9538.7|9536.9|224
1650599100000|2022-04-22 03:45:00|9539.6|9538.1|9540.9|9539.4|9541.5|9540|9539.4|9537.9|235
1650599400000|2022-04-22 03:50:00|9541|9539.5|9541|9539.5|9543.5|9541.8|9540.6|9539.1|283
1650599700000|2022-04-22 03:55:00|9540.9|9539.4|9540|9538.5|9541.3|9539.7|9539.6|9537.6|188
1650600000000|2022-04-22 04:00:00|9540.1|9538.6|9540.9|9539.4|9542.1|9540.6|9539.6|9537.8|260
1650600300000|2022-04-22 04:05:00|9541|9539.5|9540.8|9538.4|9541.5|9539.6|9539.7|9538.2|231
1650600600000|2022-04-22 04:10:00|9540.3|9538.8|9542.3|9539.9|9542.6|9540.9|9540.3|9538.8|235
1650600900000|2022-04-22 04:15:00|9541.7|9540.2|9537.5|9536|9542.5|9540.7|9536.7|9534.9|403
1650601200000|2022-04-22 04:20:00|9537.4|9535.9|9535.8|9533.4|9537.9|9535.9|9531.8|9529.4|698
1650601500000|2022-04-22 04:25:00|9535.9|9533.5|9535.4|9533.9|9537.8|9535.4|9534.4|9532.4|450
1650601800000|2022-04-22 04:30:00|9535.3|9533.8|9535|9533.5|9537|9535.1|9534.9|9533|332
1650602100000|2022-04-22 04:35:00|9534.9|9533.4|9534.3|9532.8|9536.5|9534.7|9533.8|9531.4|324
1650602400000|2022-04-22 04:40:00|9534.4|9532.9|9534.7|9532.3|9535.8|9533.7|9534.1|9532|266
1650602700000|2022-04-22 04:45:00|9534.8|9532.4|9534.5|9533|9536.6|9534.7|9534.1|9532.3|313
1650603000000|2022-04-22 04:50:00|9534.7|9533.2|9533.6|9532.1|9535.1|9533.3|9532.2|9530.4|296
1650603300000|2022-04-22 04:55:00|9533.7|9532.2|9536|9533.6|9536.6|9535.1|9533.3|9531.8|293
1650603600000|2022-04-22 05:00:00|9535.6|9534.1|9533.3|9530.9|9537.1|9535.6|9532.2|9530.4|523
1650603900000|2022-04-22 05:05:00|9533.4|9531|9533.3|9531.8|9536.1|9534.2|9531.2|9529.7|511
1650604200000|2022-04-22 05:10:00|9533.2|9531.7|9537.7|9535.3|9537.8|9535.5|9532.3|9530.4|442
1650604500000|2022-04-22 05:15:00|9537.6|9535.2|9535.8|9534.3|9537.8|9535.9|9535.4|9533.4|372
1650604800000|2022-04-22 05:20:00|9535.7|9534.2|9539.8|9538.3|9540.3|9538.4|9535.6|9533.7|356
1650605100000|2022-04-22 05:25:00|9539.9|9538.4|9541.3|9539.8|9542|9540|9539.9|9537.9|452
1650605400000|2022-04-22 05:30:00|9541.4|9539.9|9541.3|9538.9|9542.8|9541.3|9540.5|9538.5|468
1650605700000|2022-04-22 05:35:00|9540.8|9539.3|9534.5|9533|9541.4|9539.4|9534.2|9531.8|409
1650606000000|2022-04-22 05:40:00|9534.4|9532.9|9535.8|9534.3|9536.5|9534.6|9532.8|9531.3|336
1650606300000|2022-04-22 05:45:00|9535.7|9534.2|9535.3|9532.9|9536.7|9534.9|9533.6|9531.7|441
1650606600000|2022-04-22 05:50:00|9535.4|9533|9532.8|9531.3|9535.4|9533.1|9532.6|9530.5|321
1650606900000|2022-04-22 05:55:00|9533.2|9530.8|9532.8|9530.4|9533.4|9531.3|9529.5|9527.5|772
1650607200000|2022-04-22 06:00:00|9532.9|9530.5|9533.8|9531.4|9537.5|9535.7|9530.4|9528|916
1650607500000|2022-04-22 06:05:00|9533.6|9531.2|9534.3|9531.9|9536.2|9533.9|9530.4|9528.6|712
1650607800000|2022-04-22 06:10:00|9534.4|9532|9537.3|9535.8|9537.5|9536|9531.7|9530.2|611
1650608100000|2022-04-22 06:15:00|9537.4|9535.9|9533.6|9532.1|9538.6|9536.8|9532.9|9531.4|543
1650608400000|2022-04-22 06:20:00|9533.7|9532.2|9534.1|9532.6|9535.9|9534.3|9533.1|9531.3|487
1650608700000|2022-04-22 06:25:00|9534.3|9532.8|9535.7|9534.2|9536.9|9535.1|9533.8|9532.3|410
1650609000000|2022-04-22 06:30:00|9535.8|9534.3|9537.4|9535.9|9538|9536.2|9534|9532|359
1650609300000|2022-04-22 06:35:00|9537.5|9536|9530.8|9528.4|9538.4|9536.7|9529.7|9527.7|508
1650609600000|2022-04-22 06:40:00|9530.5|9528.1|9534|9532.5|9534.4|9532.8|9530.1|9527.7|389
1650609900000|2022-04-22 06:45:00|9534.1|9532.6|9539.3|9537.8|9539.8|9537.9|9533.9|9532.4|539
1650610200000|2022-04-22 06:50:00|9539.1|9537.6|9546.5|9545|9547.1|9545.4|9538.4|9536.9|549
1650610500000|2022-04-22 06:55:00|9546.1|9544.6|9547|9545.5|9549.8|9548.2|9545.2|9543.4|515
1650610800000|2022-04-22 07:00:00|9546.8|9545.3|9546.7|9545.2|9551.1|9549.3|9544.7|9543.2|919
1650611100000|2022-04-22 07:05:00|9547.2|9544.8|9546.3|9544.8|9548.9|9547|9544.2|9542.2|728
1650611400000|2022-04-22 07:10:00|9546.4|9544.9|9551.3|9548.9|9551.5|9549.6|9545.1|9543.3|637
1650611700000|2022-04-22 07:15:00|9550.4|9547.2|9549.7|9548.2|9550.4|9548.6|9545.6|9544|772
1650612000000|2022-04-22 07:20:00|9549.6|9548.1|9548.7|9547.2|9551.4|9549.9|9546.9|9545.4|502
1650612300000|2022-04-22 07:25:00|9548.8|9547.3|9550.4|9548|9550.5|9548.3|9546.7|9545.1|355
1650612600000|2022-04-22 07:30:00|9550|9547.6|9545|9543.5|9550.1|9548.1|9543.9|9542.4|505
1650612900000|2022-04-22 07:35:00|9545.1|9543.6|9543.5|9542|9548.2|9546.7|9542.9|9541.1|551
1650613200000|2022-04-22 07:40:00|9543.6|9542.1|9546|9544.5|9546.3|9544.8|9541.1|9539.6|497
1650613500000|2022-04-22 07:45:00|9546.1|9544.6|9545|9543.5|9547.3|9545.6|9543.5|9541.6|479
1650613800000|2022-04-22 07:50:00|9545.1|9543.6|9544.9|9543.4|9547.3|9545.4|9543.9|9542.2|489
1650614100000|2022-04-22 07:55:00|9545|9543.5|9547.6|9546.1|9549.3|9547.3|9543.8|9542.1|631
1650614400000|2022-04-22 08:00:00|9547.9|9546.4|9552.5|9551|9553|9551.5|9547.8|9546|679
1650614700000|2022-04-22 08:05:00|9552.4|9550.9|9553.3|9551.8|9560.6|9558.5|9552.1|9550.4|654
1650615000000|2022-04-22 08:10:00|9553.4|9551.9|9553.2|9551.7|9556.1|9554.6|9551.8|9550.3|451
1650615300000|2022-04-22 08:15:00|9553.3|9551.8|9551.6|9550.1|9554.3|9552.8|9550.4|9548.4|444
1650615600000|2022-04-22 08:20:00|9551.7|9550.2|9551.5|9550|9552.3|9550.6|9549.3|9547.8|536
1650615900000|2022-04-22 08:25:00|9551.4|9549.9|9555.6|9554.1|9556.8|9555.3|9550.3|9548.7|614
1650616200000|2022-04-22 08:30:00|9555.7|9554.2|9555.9|9554.4|9557.6|9555.7|9548.5|9546.5|752
1650616500000|2022-04-22 08:35:00|9555.7|9554.2|9554.6|9553.1|9555.7|9554.2|9552.5|9550.9|655
1650616800000|2022-04-22 08:40:00|9554.5|9553|9557.9|9556.4|9558.1|9556.6|9554|9552.5|513
1650617100000|2022-04-22 08:45:00|9557.8|9556.3|9558.4|9556.9|9559.5|9557.8|9555.1|9553.3|623
1650617400000|2022-04-22 08:50:00|9558.5|9557|9555.7|9554.2|9559.1|9557.6|9555.5|9554|545
1650617700000|2022-04-22 08:55:00|9555.8|9554.3|9556.5|9555|9557.3|9555.8|9554.1|9552.6|433
1650618000000|2022-04-22 09:00:00|9556.9|9554.5|9557|9555.5|9558.8|9557.1|9555.1|9553.6|504
1650618300000|2022-04-22 09:05:00|9557.1|9555.6|9559.7|9558.2|9559.9|9558.4|9556.7|9554.8|459
1650618600000|2022-04-22 09:10:00|9559.6|9558.1|9557.8|9556.3|9559.6|9558.1|9556.1|9554.6|489
1650618900000|2022-04-22 09:15:00|9557.7|9556.2|9556.2|9554.7|9558|9556.5|9555.7|9554.2|569
1650619200000|2022-04-22 09:20:00|9556.3|9554.8|9550.4|9548.9|9557.4|9555.4|9549.9|9548.4|563
1650619500000|2022-04-22 09:25:00|9550.3|9548.8|9554.2|9552.7|9554.9|9553.4|9548.8|9547.3|561
1650619800000|2022-04-22 09:30:00|9554|9552.5|9558.6|9557.1|9559.2|9557.6|9552.6|9550.7|490
1650620100000|2022-04-22 09:35:00|9558.7|9557.2|9558.8|9557.3|9559.8|9558.3|9556.3|9554.8|348
1650620400000|2022-04-22 09:40:00|9558.7|9557.2|9557.6|9556.1|9559.2|9557.7|9555.8|9554.3|401
1650620700000|2022-04-22 09:45:00|9557.7|9556.2|9560.8|9559.3|9561.1|9559.6|9557.6|9556.1|321
1650621000000|2022-04-22 09:50:00|9560.9|9559.4|9560.5|9559|9561.6|9560.1|9557.9|9556.4|430
1650621300000|2022-04-22 09:55:00|9560.4|9558.9|9553.9|9552.4|9561.2|9559.7|9553.9|9552.4|536
1650621600000|2022-04-22 10:00:00|9554|9552.5|9554.9|9553.4|9556.4|9554.7|9553.8|9552.3|563
1650621900000|2022-04-22 10:05:00|9554.8|9553.3|9554.2|9551.8|9556.6|9554.7|9552.5|9550.6|582
1650622200000|2022-04-22 10:10:00|9554|9552.5|9553.3|9551.8|9554.8|9552.9|9550.6|9549.1|478
1650622500000|2022-04-22 10:15:00|9553.7|9552.2|9554.7|9553.2|9555.7|9554.2|9553.2|9551.7|434
1650622800000|2022-04-22 10:20:00|9554.6|9553.1|9550.3|9548.8|9555.5|9554|9550.1|9548.6|431
1650623100000|2022-04-22 10:25:00|9550.4|9548.9|9553.1|9551.6|9554.5|9553|9549|9547.4|450
1650623400000|2022-04-22 10:30:00|9553|9551.5|9550.6|9549.1|9553.7|9552.1|9549.7|9548.2|549
1650623700000|2022-04-22 10:35:00|9550.5|9549|9552.1|9550.6|9552.2|9550.7|9550.2|9548.6|288
1650624000000|2022-04-22 10:40:00|9552.2|9550.7|9549|9546.6|9553|9551.4|9548.3|9546.5|361
1650624300000|2022-04-22 10:45:00|9548.9|9546.5|9553.4|9551|9553.5|9551.7|9547.5|9545.8|434
1650624600000|2022-04-22 10:50:00|9552.9|9551.4|9552.5|9551|9553.1|9551.6|9550.2|9548.5|488
1650624900000|2022-04-22 10:55:00|9552.4|9550.9|9551|9549.5|9554|9552.5|9548.6|9547.1|393
1650625200000|2022-04-22 11:00:00|9550.9|9549.4|9547.4|9545.9|9551.7|9549.9|9546.9|9545.4|502
1650625500000|2022-04-22 11:05:00|9547.5|9546|9550.5|9549|9552.6|9551|9547.5|9546|398
1650625800000|2022-04-22 11:10:00|9550.4|9548.9|9548.6|9547.1|9550.6|9549.1|9545.9|9544.4|364
1650626100000|2022-04-22 11:15:00|9548.5|9547|9546.1|9544.6|9549.7|9548.2|9545.9|9544.4|352
1650626400000|2022-04-22 11:20:00|9546.2|9544.7|9545|9543.5|9547.7|9546|9544.8|9543|390
1650626700000|2022-04-22 11:25:00|9544.9|9543.4|9546.2|9544.7|9546.4|9544.9|9544.6|9542.8|322
1650627000000|2022-04-22 11:30:00|9546.1|9544.6|9548|9546.5|9548.5|9546.6|9546.1|9544.6|388
1650627300000|2022-04-22 11:35:00|9547.9|9546.4|9548|9546.5|9549.5|9547.6|9546.6|9545|302
1650627600000|2022-04-22 11:40:00|9547.9|9546.4|9547.4|9545.9|9549.2|9547.2|9547.3|9545.4|309
1650627900000|2022-04-22 11:45:00|9547.3|9545.8|9549.4|9547.9|9549.9|9548|9547.3|9545.8|327
1650628200000|2022-04-22 11:50:00|9549.5|9548|9549.8|9548.3|9551.6|9550.1|9548.7|9547.1|356
1650628500000|2022-04-22 11:55:00|9549.7|9548.2|9546|9544.5|9549.9|9548.4|9545|9543.5|366
1650628800000|2022-04-22 12:00:00|9545.9|9544.4|9549.1|9547.6|9550.2|9548.5|9545.8|9544.1|466
1650629100000|2022-04-22 12:05:00|9549.2|9547.7|9553.6|9551.2|9553.7|9551.8|9549.1|9547.6|368
1650629400000|2022-04-22 12:10:00|9553.7|9551.3|9556.4|9554.9|9556.6|9555.1|9553.5|9551.2|489
1650629700000|2022-04-22 12:15:00|9556.3|9554.8|9559.4|9557.9|9559.4|9557.9|9553.6|9552.1|524
1650630000000|2022-04-22 12:20:00|9559.6|9558.1|9552.4|9550.9|9560|9558.4|9551.2|9549.7|706
1650630300000|2022-04-22 12:25:00|9552.3|9550.8|9552.5|9551|9553|9551.5|9549.3|9547.8|452
1650630600000|2022-04-22 12:30:00|9552.6|9551.1|9555.4|9553.9|9556|9554.2|9550.9|9549.4|608
1650630900000|2022-04-22 12:35:00|9555.3|9553.8|9550.5|9549|9555.3|9553.8|9549.4|9547.9|545
1650631200000|2022-04-22 12:40:00|9550.3|9548.8|9554.4|9552.9|9555.3|9553.7|9548.9|9547.4|441
1650631500000|2022-04-22 12:45:00|9554.3|9552.8|9551.8|9550.3|9554.8|9553.3|9551.6|9550.1|518
1650631800000|2022-04-22 12:50:00|9551.7|9550.2|9555.3|9553.8|9557.4|9555.9|9551.4|9549.9|622
1650632100000|2022-04-22 12:55:00|9555.5|9554|9554.7|9553.2|9556.9|9555.3|9552.7|9551.2|625
1650632400000|2022-04-22 13:00:00|9555.1|9552.7|9555.7|9554.2|9559.7|9558.2|9554.3|9552.6|600
1650632700000|2022-04-22 13:05:00|9555.6|9554.1|9548.9|9547.4|9556.7|9555|9544.6|9542.4|875
1650633000000|2022-04-22 13:10:00|9549.1|9547.6|9555|9553.5|9556.3|9554.8|9548.4|9546.5|721
1650633300000|2022-04-22 13:15:00|9555.1|9553.6|9557.5|9556|9558.5|9556.7|9554.3|9552.8|669
1650633600000|2022-04-22 13:20:00|9557.1|9555.6|9556.5|9555|9559.5|9557.7|9555.6|9553.7|653
1650633900000|2022-04-22 13:25:00|9556.4|9554.9|9559.2|9557.7|9560.2|9558.4|9556|9554|434
1650634200000|2022-04-22 13:30:00|9559.3|9557.8|9563.7|9562.2|9566.3|9564.8|9559.1|9557.6|602
1650634500000|2022-04-22 13:35:00|9563.9|9562.4|9568.4|9566.9|9570.8|9569.1|9563.1|9561.6|456
1650634800000|2022-04-22 13:40:00|9568.3|9566.8|9567.8|9565.4|9570|9568.2|9565.4|9563|442
1650635100000|2022-04-22 13:45:00|9567.9|9565.5|9567.6|9566.1|9570.1|9568.2|9566.1|9563.8|542
1650635400000|2022-04-22 13:50:00|9567.4|9565.9|9565.8|9564.3|9567.4|9565.9|9563.2|9561.7|337
1650635700000|2022-04-22 13:55:00|9565.4|9563.9|9570.9|9569.4|9573.2|9571.7|9564.7|9563.2|509
1650636000000|2022-04-22 14:00:00|9571.3|9569.8|9562.7|9561.2|9571.9|9570.4|9561.6|9560.1|558
1650636300000|2022-04-22 14:05:00|9562.3|9560.8|9567.4|9565.9|9568|9566.5|9561.4|9559.9|514
1650636600000|2022-04-22 14:10:00|9567.2|9565.7|9566.4|9564.9|9570.4|9568.9|9566.4|9564.9|282
1650636900000|2022-04-22 14:15:00|9566.5|9565|9566.4|9564.9|9569|9567.5|9564.9|9563.4|535
1650637200000|2022-04-22 14:20:00|9566.5|9565|9567.5|9566|9569.9|9568.4|9566.4|9564.9|484
1650637500000|2022-04-22 14:25:00|9567.4|9565.9|9569.7|9568.2|9570.9|9569.4|9566.1|9564.6|385
1650637800000|2022-04-22 14:30:00|9569.4|9567.9|9575.9|9574.4|9577.7|9575.8|9569.3|9567.8|544
1650638100000|2022-04-22 14:35:00|9576|9574.5|9582.1|9580.6|9582.1|9580.6|9574.5|9573|396
1650638400000|2022-04-22 14:40:00|9581.9|9580.4|9577.2|9575.7|9582.3|9580.8|9576.3|9574.8|472
1650638700000|2022-04-22 14:45:00|9577.1|9575.6|9576|9574.5|9578.3|9576.8|9575.8|9574.3|369
1650639000000|2022-04-22 14:50:00|9576.1|9574.6|9578.2|9576.7|9578.2|9576.7|9574.6|9573.1|502
1650639300000|2022-04-22 14:55:00|9578.1|9576.6|9579.2|9577.7|9579.3|9577.8|9575.9|9574.4|400
1650639600000|2022-04-22 15:00:00|9579.3|9577.8|9580.1|9578.6|9581.5|9580|9576.9|9575.4|441
1650639900000|2022-04-22 15:05:00|9580.2|9578.7|9578.4|9576.9|9582|9580.5|9578|9576.5|416
1650640200000|2022-04-22 15:10:00|9578.5|9577|9588.4|9586.9|9588.9|9587.4|9578.5|9577|426
1650640500000|2022-04-22 15:15:00|9588.9|9587.4|9589.8|9588.3|9591.6|9590|9585.4|9583.7|599
1650640800000|2022-04-22 15:20:00|9589.4|9587.9|9581.8|9580.3|9589.5|9588|9581.8|9580.3|537
1650641100000|2022-04-22 15:25:00|9581.9|9580.4|9583|9580.6|9584.4|9582.5|9578.7|9576.8|484
1650641400000|2022-04-22 15:30:00|9582.6|9581.1|9582|9580.5|9583.3|9581.4|9578|9576.5|454
1650641700000|2022-04-22 15:35:00|9582.1|9580.6|9584.3|9582.8|9586.5|9584.5|9581.1|9579.6|525
1650642000000|2022-04-22 15:40:00|9584|9582.5|9584.9|9583.4|9586.1|9584.5|9582|9580.5|493
1650642300000|2022-04-22 15:45:00|9584.8|9583.3|9587.5|9586|9588.1|9586.6|9584.4|9582.9|415
1650642600000|2022-04-22 15:50:00|9587.4|9585.9|9589|9587.5|9589.6|9587.8|9584.1|9582.6|472
1650642900000|2022-04-22 15:55:00|9589.1|9587.6|9587.9|9586.4|9589.8|9587.9|9587|9585.3|399
1650643200000|2022-04-22 16:00:00|9587.8|9586.3|9586.9|9585.4|9589|9587.1|9585.5|9583.6|498
1650643500000|2022-04-22 16:05:00|9587|9585.5|9588.9|9587.4|9589.9|9588.4|9585.5|9583.9|440
1650643800000|2022-04-22 16:10:00|9588.8|9587.3|9590.3|9588.8|9590.9|9589.4|9587.9|9585.9|331
1650644100000|2022-04-22 16:15:00|9590.2|9588.7|9591.8|9590.3|9592.1|9590.6|9590.1|9588.6|329
1650644400000|2022-04-22 16:20:00|9591.9|9590.4|9592.4|9590.9|9593|9591.5|9591.5|9590|352
1650644700000|2022-04-22 16:25:00|9592.3|9590.8|9589.9|9588.4|9593.7|9592.2|9589.8|9588.3|253
1650645000000|2022-04-22 16:30:00|9589.7|9588.2|9585|9583.5|9589.8|9588.3|9584|9582.5|366
1650645300000|2022-04-22 16:35:00|9585.2|9583.7|9583.2|9581.7|9585.9|9583.9|9580.8|9578.9|448
1650645600000|2022-04-22 16:40:00|9583.1|9581.6|9582.9|9580.5|9583.6|9581.7|9581.2|9579.3|333
1650645900000|2022-04-22 16:45:00|9583|9580.6|9583.7|9582.2|9583.9|9582.3|9581.5|9579.4|324
1650646200000|2022-04-22 16:50:00|9583.8|9582.3|9583.8|9582.3|9585.8|9583.9|9582.8|9580.7|390
1650646500000|2022-04-22 16:55:00|9583.6|9582.1|9581.8|9579.4|9583.9|9582.4|9580|9578.5|363
1650646800000|2022-04-22 17:00:00|9582|9580.5|9578.1|9576.6|9582.1|9580.6|9577.6|9576.1|325
1650647100000|2022-04-22 17:05:00|9578.5|9577|9579.6|9578.1|9581.2|9579.7|9577|9575.5|239
1650647400000|2022-04-22 17:10:00|9579.7|9578.2|9580.4|9578.9|9581.2|9579.7|9579.3|9577.8|270
1650647700000|2022-04-22 17:15:00|9580.3|9578.8|9582.3|9580.8|9582.6|9581.1|9579.3|9577.8|259
1650648000000|2022-04-22 17:20:00|9582.4|9580.9|9579.4|9577.9|9582.4|9580.9|9578.7|9576.8|302
1650648300000|2022-04-22 17:25:00|9579.3|9577.8|9577.7|9576.2|9581.1|9579.6|9577.1|9575.1|252
1650648600000|2022-04-22 17:30:00|9577.5|9576|9576.1|9574.6|9577.8|9576.3|9576|9574.5|268
1650648900000|2022-04-22 17:35:00|9576.2|9574.7|9571.9|9570.4|9576.2|9574.7|9570.9|9569.1|487
1650649200000|2022-04-22 17:40:00|9572|9570.5|9571.4|9569.9|9572.8|9570.9|9571|9569.4|384
1650649500000|2022-04-22 17:45:00|9571.3|9569.8|9572|9570.5|9573|9571.5|9571|9569.5|281
1650649800000|2022-04-22 17:50:00|9572.1|9570.6|9571.4|9569.9|9572.2|9570.7|9571.1|9569.6|250
1650650100000|2022-04-22 17:55:00|9571.5|9570|9572.5|9571|9572.8|9571.1|9571|9569.5|321
1650650400000|2022-04-22 18:00:00|9572.4|9570.9|9571.6|9570.1|9573.8|9572.3|9571|9569.5|404
1650650700000|2022-04-22 18:05:00|9571.5|9570|9572.7|9571.2|9573.7|9572.2|9570.9|9569.4|399
1650651000000|2022-04-22 18:10:00|9572.8|9571.3|9575.5|9574|9575.5|9574|9572.1|9570.1|401
1650651300000|2022-04-22 18:15:00|9575.3|9573.8|9572.7|9570.3|9575.6|9574|9571.4|9569.6|408
1650651600000|2022-04-22 18:20:00|9571.9|9570.4|9572.7|9571.2|9573.9|9572.4|9571.7|9569.7|392
1650651900000|2022-04-22 18:25:00|9572.8|9571.3|9572.7|9571.2|9574.1|9572.2|9572.4|9570.6|259
1650652200000|2022-04-22 18:30:00|9572.6|9571.1|9574.5|9572.1|9574.5|9572.6|9572.5|9570.5|206
1650652500000|2022-04-22 18:35:00|9573.9|9572.4|9574.8|9572.4|9575.9|9574.1|9573.6|9572.1|333
1650652800000|2022-04-22 18:40:00|9574.4|9572.9|9571.3|9569.8|9575.2|9573.3|9571.3|9569.8|336
1650653100000|2022-04-22 18:45:00|9571.2|9569.7|9568|9565.6|9573.3|9571.5|9566.9|9564.9|444
1650653400000|2022-04-22 18:50:00|9567.9|9565.5|9568.2|9566.7|9569.5|9567.6|9565.1|9563.6|419
1650653700000|2022-04-22 18:55:00|9568.1|9566.6|9569.4|9567.9|9570.5|9568.8|9566.3|9564.8|554
1650654000000|2022-04-22 19:00:00|9569.3|9567.8|9567.5|9566|9569.6|9568.1|9567.1|9565.4|496
1650654300000|2022-04-22 19:05:00|9567.4|9565.9|9567.8|9566.3|9568.3|9566.4|9566.1|9564.1|366
1650654600000|2022-04-22 19:10:00|9567.7|9566.2|9567.7|9566.2|9568.8|9567.3|9567|9565.5|444
1650654900000|2022-04-22 19:15:00|9567.8|9566.3|9565.4|9563|9568.6|9567.1|9564.8|9562.6|559
1650655200000|2022-04-22 19:20:00|9565.3|9562.9|9567.7|9566.2|9568|9566.5|9563.2|9561.1|512
1650655500000|2022-04-22 19:25:00|9567.8|9566.3|9568|9566.5|9568.8|9566.9|9566|9564.2|531
1650655800000|2022-04-22 19:30:00|9568.2|9566.7|9567.6|9566.1|9568.8|9567.1|9566.8|9565.3|429
1650656100000|2022-04-22 19:35:00|9567.7|9566.2|9566.8|9565.3|9568.2|9566.7|9565.7|9563.8|382
1650656400000|2022-04-22 19:40:00|9566.7|9565.2|9568.3|9566.8|9568.8|9566.9|9565.7|9564.2|451
1650656700000|2022-04-22 19:45:00|9568.4|9566.9|9570.2|9568.7|9571.1|9569.4|9567.8|9566.3|468
1650657000000|2022-04-22 19:50:00|9570.3|9568.8|9571.4|9569.9|9573.9|9572.1|9570|9568.3|524
1650657300000|2022-04-22 19:55:00|9571.3|9569.8|9571.6|9570.1|9574.3|9572.5|9571.2|9569.7|486
1650657600000|2022-04-22 20:00:00|9572.2|9569.8|9566.4|9564|9572.9|9570.8|9565.8|9563.9|307
1650657900000|2022-04-22 20:05:00|9566.5|9564.1|9570.7|9568.3|9571.1|9568.9|9565.6|9563.6|171
1650658200000|2022-04-22 20:10:00|9570.8|9568.4|9568.5|9566.1|9572.4|9570.4|9567.9|9565.9|230
1650658500000|2022-04-22 20:15:00|9568.4|9566|9569.3|9566.9|9569.7|9567.5|9568|9565.8|295
1650658800000|2022-04-22 20:20:00|9569.4|9567|9567.7|9565.3|9569.6|9567.2|9566.9|9564.8|236
1650659100000|2022-04-22 20:25:00|9567.6|9565.2|9566.3|9563.9|9569.1|9567|9565.5|9563.4|165
1650659400000|2022-04-22 20:30:00|9566.4|9564|9567.4|9565|9567.7|9565.3|9566.4|9564|93
1650659700000|2022-04-22 20:35:00|9567.5|9565.1|9565.9|9563.5|9568.4|9566|9565.4|9562.9|146
1650660000000|2022-04-22 20:40:00|9565.8|9563.4|9568.8|9566.4|9569.1|9567.1|9565.7|9563.3|100
1650660300000|2022-04-22 20:45:00|9568.4|9566.9|9570.3|9567.9|9571.2|9568.8|9568.4|9566.5|154
1650660600000|2022-04-22 20:50:00|9570.2|9567.8|9569.9|9564.9|9571.4|9568|9568.5|9564.9|130
1650660900000|2022-04-22 20:55:00|9569|9566.6|9571.5|9566.5|9572.3|9568.5|9568.3|9564.6|303
1650830400000|2022-04-24 20:00:00|9562.2|9551.2|9565.8|9554.8|9572.4|9561.4|9562.2|9551.2|17
1650830700000|2022-04-24 20:05:00|9565.3|9554.3|9568.8|9557.8|9571.1|9560.1|9565.3|9554.3|8
1650831000000|2022-04-24 20:10:00|9575.5|9564.5|9568.8|9557.8|9575.5|9564.5|9565.3|9554.3|24
1650831300000|2022-04-24 20:15:00|9568.3|9557.3|9568.1|9557.1|9582.8|9571.8|9567.5|9556.5|16
1650831600000|2022-04-24 20:20:00|9569.3|9558.3|9568.9|9557.9|9569.3|9558.3|9568.9|9557.9|2
1650831900000|2022-04-24 20:25:00|9583|9572|9569.3|9558.3|9583|9572|9569.3|9558.3|2
1650832200000|2022-04-24 20:30:00|9569.8|9558.8|9569.8|9558.8|9569.8|9558.8|9569.8|9558.8|1
1650832500000|2022-04-24 20:35:00|9570.8|9559.8|9574.2|9563.2|9575.4|9564.4|9570.8|9559.8|10
1650832800000|2022-04-24 20:40:00|9573.3|9562.3|9573.3|9562.3|9573.3|9562.3|9570.8|9559.8|6
1650833100000|2022-04-24 20:45:00|9574.2|9563.2|9576.2|9565.2|9583|9572|9574.2|9563.2|6
1650833400000|2022-04-24 20:50:00|9574.2|9563.2|9574.2|9563.2|9583|9572|9574.2|9563.2|5
1650833700000|2022-04-24 20:55:00|9583|9572|9582|9571|9583|9572|9574.2|9563.2|15
1650834000000|2022-04-24 21:00:00|9581.8|9570.8|9573.4|9568.4|9582|9571|9569|9558|30
1650834300000|2022-04-24 21:05:00|9570.7|9565.7|9575.9|9570.9|9579.1|9574.1|9567.7|9562.7|113
1650834600000|2022-04-24 21:10:00|9573.2|9568.2|9579.2|9574.2|9580.7|9575.7|9571.6|9566.6|99
1650834900000|2022-04-24 21:15:00|9579.3|9574.3|9576.6|9571.6|9579.5|9574.5|9575.4|9570.4|166
1650835200000|2022-04-24 21:20:00|9576.4|9571.4|9572.6|9567.6|9579|9574|9570.3|9565.3|165
1650835500000|2022-04-24 21:25:00|9572.3|9567.3|9576|9571|9577.9|9572.9|9571.2|9566.2|143
1650835800000|2022-04-24 21:30:00|9576.1|9571.1|9576.8|9571.8|9578.2|9573.2|9571|9566|126
1650836100000|2022-04-24 21:35:00|9576.5|9571.5|9573.9|9568.9|9577.6|9572.6|9571.5|9566.5|92
1650836400000|2022-04-24 21:40:00|9573.6|9568.6|9577.6|9572.6|9580.6|9575.6|9571.5|9566.5|113
1650836700000|2022-04-24 21:45:00|9578.1|9573.1|9576.8|9571.8|9578.9|9573.9|9571.9|9566.9|131
1650837000000|2022-04-24 21:50:00|9576.9|9571.9|9573.3|9568.3|9577.8|9572.8|9568.1|9563.1|180
1650837300000|2022-04-24 21:55:00|9573.5|9568.5|9569.5|9564.5|9577|9572|9568.8|9563.8|135
1650837600000|2022-04-24 22:00:00|9569|9564|9575.3|9571.2|9575.9|9571.2|9568.4|9563.4|616
1650837900000|2022-04-24 22:05:00|9575.5|9570.9|9575.7|9571.2|9576.5|9572.3|9574|9569.1|442
1650838200000|2022-04-24 22:10:00|9575.6|9571.1|9572.5|9569.8|9575.8|9571.2|9571.5|9567.6|546
1650838500000|2022-04-24 22:15:00|9572.4|9569.6|9571|9568.6|9572.9|9570.1|9570.5|9567.7|463
1650838800000|2022-04-24 22:20:00|9570.7|9568.5|9573|9570.6|9573.4|9570.7|9570.5|9568.1|250
1650839100000|2022-04-24 22:25:00|9572.9|9570.5|9572.6|9570.2|9574.1|9571.6|9571.9|9569.5|276
1650839400000|2022-04-24 22:30:00|9572.7|9570.3|9574|9571.4|9576.8|9573.9|9571.6|9569.2|517
1650839700000|2022-04-24 22:35:00|9573.7|9571.6|9573.2|9570.8|9576.2|9573.1|9572.9|9570.5|322
1650840000000|2022-04-24 22:40:00|9573.1|9570.7|9572|9569.6|9574.1|9571.6|9570.7|9568.3|324
1650840300000|2022-04-24 22:45:00|9571.9|9569.5|9572.4|9570|9573|9570.6|9570.6|9568.1|306
1650840600000|2022-04-24 22:50:00|9572.5|9570.1|9571.6|9569.2|9572.7|9570.3|9569.3|9566.6|443
1650840900000|2022-04-24 22:55:00|9571.7|9569.3|9567.9|9565.5|9572|9569.4|9567.9|9565|266
1650841200000|2022-04-24 23:00:00|9568.1|9565.7|9567.8|9565.4|9569.7|9567.6|9566.5|9564.4|302
1650841500000|2022-04-24 23:05:00|9567.7|9565.3|9564.6|9562.2|9567.9|9565.5|9564.5|9561.8|262
1650841800000|2022-04-24 23:10:00|9564.5|9562.1|9563.4|9561|9564.9|9562.6|9562.9|9560.5|248
1650842100000|2022-04-24 23:15:00|9563.2|9560.8|9562.1|9559.7|9564.2|9561.8|9560.8|9559|334
1650842400000|2022-04-24 23:20:00|9562|9559.6|9561.1|9559.6|9562.5|9560.6|9560.8|9558.5|278
1650842700000|2022-04-24 23:25:00|9561.2|9559.7|9559|9557.5|9561.5|9559.8|9558.3|9556.8|287
1650843000000|2022-04-24 23:30:00|9559.2|9557.7|9559.7|9558.2|9560.3|9558.5|9558.9|9556.9|166
1650843300000|2022-04-24 23:35:00|9560|9557.6|9559.3|9557.8|9560.2|9558|9557.2|9555.3|251
1650843600000|2022-04-24 23:40:00|9559.4|9557.9|9556.7|9555.2|9560.2|9558.2|9556.3|9554.3|238
1650843900000|2022-04-24 23:45:00|9556.6|9555.1|9558.8|9556.4|9559.3|9557.4|9556|9553.8|352
1650844200000|2022-04-24 23:50:00|9558.9|9556.5|9559.3|9556.9|9559.7|9557.6|9558.3|9556|250
1650844500000|2022-04-24 23:55:00|9559.4|9557|9558.8|9556.4|9559.5|9557.1|9556.9|9554.8|302
1650844800000|2022-04-25 00:00:00|9558.6|9556.2|9560.4|9558.9|9565.5|9563.8|9557.1|9555.6|506
1650845100000|2022-04-25 00:05:00|9560.2|9558.7|9561.1|9559.6|9561.7|9559.7|9556.2|9554.4|538
1650845400000|2022-04-25 00:10:00|9561.2|9559.7|9561.9|9560.4|9564.5|9562.6|9560.7|9558.7|303
1650845700000|2022-04-25 00:15:00|9561.7|9560.2|9564.1|9562.6|9565|9563.5|9560.5|9559|427
1650846000000|2022-04-25 00:20:00|9564|9562.5|9567.4|9565.9|9568.1|9566.6|9563.3|9561.8|347
1650846300000|2022-04-25 00:25:00|9567.5|9566|9565.3|9563.8|9569.2|9567.7|9565.1|9563.6|339
1650846600000|2022-04-25 00:30:00|9565.4|9563.9|9568.5|9567|9568.6|9567.1|9563.3|9561.8|423
1650846900000|2022-04-25 00:35:00|9568.4|9566.9|9562.7|9561.2|9568.6|9567.1|9562.3|9560.8|402
1650847200000|2022-04-25 00:40:00|9562.8|9561.3|9562.8|9561.3|9563.2|9561.6|9560.2|9558.7|397
1650847500000|2022-04-25 00:45:00|9563.3|9560.9|9560.9|9559.4|9563.8|9562.3|9559.7|9558.2|340
1650847800000|2022-04-25 00:50:00|9560.7|9559.2|9563.3|9561.8|9564.6|9563.1|9560.4|9558.6|457
1650848100000|2022-04-25 00:55:00|9563.2|9561.7|9565.7|9564.2|9568.1|9566.6|9563.2|9561.4|517
1650848400000|2022-04-25 01:00:00|9565.6|9564.1|9564.8|9563.3|9567|9565.5|9563.9|9562.4|394
1650848700000|2022-04-25 01:05:00|9564.7|9563.2|9568|9566.5|9569.5|9567.8|9564.1|9562.6|389
1650849000000|2022-04-25 01:10:00|9567.4|9565.9|9569|9567.5|9570.3|9568.4|9566.7|9565.2|484
1650849300000|2022-04-25 01:15:00|9569.1|9567.6|9565.7|9564.2|9570.2|9568.7|9564.8|9563.3|491
1650849600000|2022-04-25 01:20:00|9565.8|9564.3|9566|9564.5|9569.3|9567.8|9565.1|9563.6|509
1650849900000|2022-04-25 01:25:00|9566.1|9564.6|9566.6|9565.1|9568.6|9567.1|9563.7|9562.2|498
1650850200000|2022-04-25 01:30:00|9566.7|9565.2|9570.2|9568.7|9571.6|9569.5|9566.4|9564.9|560
1650850500000|2022-04-25 01:35:00|9570.1|9568.6|9566.9|9565.4|9570.9|9569.4|9566|9564.5|434
1650850800000|2022-04-25 01:40:00|9566.8|9565.3|9569|9567.5|9571.5|9570|9566.8|9565.3|431
1650851100000|2022-04-25 01:45:00|9568.9|9567.4|9571.8|9570.3|9572.4|9570.9|9568.1|9566.6|555
1650851400000|2022-04-25 01:50:00|9571.7|9570.2|9572.9|9570.5|9572.9|9571.1|9570.4|9568.9|407
1650851700000|2022-04-25 01:55:00|9572.8|9570.4|9573.3|9571.8|9573.9|9572.2|9571.8|9570.3|355
1650852000000|2022-04-25 02:00:00|9573.4|9571.9|9572.3|9570.8|9575.8|9574.3|9570.8|9568.9|558
1650852300000|2022-04-25 02:05:00|9572.4|9570.9|9574.2|9572.7|9574.7|9573|9570.9|9569.4|398
1650852600000|2022-04-25 02:10:00|9574.1|9572.6|9576.2|9574.7|9576.9|9575.4|9573.5|9572|473
1650852900000|2022-04-25 02:15:00|9576.1|9574.6|9576.5|9575|9577.4|9575.4|9575.2|9573.2|351
1650853200000|2022-04-25 02:20:00|9576.4|9574.9|9573.4|9571|9576.4|9574.9|9572.4|9570.5|528
1650853500000|2022-04-25 02:25:00|9573.5|9571.1|9574.6|9573.1|9575.8|9573.9|9571.8|9569.9|599
1650853800000|2022-04-25 02:30:00|9574.8|9573.3|9573.4|9571.9|9575.4|9573.8|9571.7|9569.7|510
1650854100000|2022-04-25 02:35:00|9573.5|9572|9576.8|9574.4|9577.1|9575.4|9573|9571.2|393
1650854400000|2022-04-25 02:40:00|9576.9|9574.5|9574.1|9572.6|9578.3|9576.8|9572.5|9570.2|399
1650854700000|2022-04-25 02:45:00|9574|9572.5|9572.2|9570.7|9575.5|9574|9572.2|9570.3|346
1650855000000|2022-04-25 02:50:00|9572.3|9570.8|9570.4|9568.9|9572.8|9570.8|9570.2|9568.4|308
1650855300000|2022-04-25 02:55:00|9570.5|9569|9571.8|9570.3|9574.5|9572.8|9570.3|9568.6|352
1650855600000|2022-04-25 03:00:00|9572.3|9569.9|9574.1|9572.6|9576|9573.9|9572.2|9569.8|249
1650855900000|2022-04-25 03:05:00|9574.2|9572.7|9572.8|9570.4|9574.7|9572.9|9572.2|9570.3|193
1650856200000|2022-04-25 03:10:00|9572.9|9570.5|9573.2|9571.7|9574.6|9572.7|9572.9|9570.5|310
1650856500000|2022-04-25 03:15:00|9573.6|9571.2|9572.3|9570.8|9573.7|9571.8|9571.5|9569.4|254
1650856800000|2022-04-25 03:20:00|9572.2|9570.7|9571.4|9569.9|9572.8|9570.8|9571.2|9569.3|226
1650857100000|2022-04-25 03:25:00|9571.5|9570|9570.4|9568|9572.3|9570.8|9570.1|9568|241
1650857400000|2022-04-25 03:30:00|9570.5|9568.1|9570.3|9568.8|9572.2|9570.6|9570.1|9568|241
1650857700000|2022-04-25 03:35:00|9570.4|9568.9|9571.8|9570.3|9572.3|9570.8|9570.2|9568.4|183
1650858000000|2022-04-25 03:40:00|9571.7|9570.2|9571.8|9569.4|9572.7|9570.8|9570.9|9569.3|178
1650858300000|2022-04-25 03:45:00|9571.7|9569.3|9569.4|9567.9|9571.8|9570|9568.9|9567.4|228
1650858600000|2022-04-25 03:50:00|9569.5|9568|9569.5|9568|9569.9|9568|9568.4|9566.6|179
1650858900000|2022-04-25 03:55:00|9569.4|9567.9|9571.2|9568.8|9571.3|9569.2|9567.7|9565.8|213
1650859200000|2022-04-25 04:00:00|9571.3|9568.9|9571|9568.6|9572.2|9570|9570.5|9568.6|263
1650859500000|2022-04-25 04:05:00|9570.9|9568.5|9570.4|9568.9|9572.6|9570.4|9570|9568|206
1650859800000|2022-04-25 04:10:00|9570.3|9568.8|9569.6|9568.1|9570.8|9568.9|9569.1|9566.9|291
1650860100000|2022-04-25 04:15:00|9569.7|9568.2|9570.7|9568.3|9570.8|9569|9569.7|9567.6|245
1650860400000|2022-04-25 04:20:00|9570.8|9568.4|9572.3|9570.8|9572.6|9571.1|9570.4|9568.4|250
1650860700000|2022-04-25 04:25:00|9572.1|9570.6|9572.9|9571.4|9574.3|9572.5|9572.1|9570.4|295
1650861000000|2022-04-25 04:30:00|9572.8|9571.3|9577|9574.6|9577.1|9575.1|9572.5|9571|446
1650861300000|2022-04-25 04:35:00|9576.9|9574.5|9575.1|9572.7|9577.1|9574.7|9573.9|9572|287
1650861600000|2022-04-25 04:40:00|9575|9572.6|9579|9576.6|9579.5|9577.6|9574|9572.1|345
1650861900000|2022-04-25 04:45:00|9579.1|9576.7|9578.7|9577.2|9579.3|9577.4|9577.7|9575.9|207
1650862200000|2022-04-25 04:50:00|9578.6|9577.1|9580.6|9579.1|9582.4|9580.9|9578.6|9577.1|216
1650862500000|2022-04-25 04:55:00|9580.5|9579|9581.8|9579.4|9584.4|9582.5|9580.4|9578.6|282
1650862800000|2022-04-25 05:00:00|9581.9|9579.5|9579.7|9578.2|9582.5|9581|9578.6|9576.6|390
1650863100000|2022-04-25 05:05:00|9579.6|9578.1|9580.6|9579.1|9582.2|9580.7|9579.6|9578.1|319
1650863400000|2022-04-25 05:10:00|9580.5|9579|9581.6|9580.1|9581.6|9580.1|9579.5|9577.8|380
1650863700000|2022-04-25 05:15:00|9581.5|9580|9582.2|9580.7|9582.7|9581.2|9581.4|9579.5|317
1650864000000|2022-04-25 05:20:00|9582.1|9580.6|9582.4|9580.9|9584|9582.3|9581.1|9579|228
1650864300000|2022-04-25 05:25:00|9582.3|9580.8|9582.9|9581.4|9584.3|9582.8|9581.9|9580.4|223
1650864600000|2022-04-25 05:30:00|9582.8|9581.3|9584.2|9582.7|9584.5|9583|9581.7|9580.2|376
1650864900000|2022-04-25 05:35:00|9584.1|9582.6|9584.7|9583.2|9586.1|9584.6|9583.8|9582.1|334
1650865200000|2022-04-25 05:40:00|9584.6|9583.1|9584.4|9582.9|9587.6|9586.1|9583.4|9581.8|454
1650865500000|2022-04-25 05:45:00|9584.5|9583|9584.3|9582.8|9585.3|9583.7|9583.5|9581.8|249
1650865800000|2022-04-25 05:50:00|9584.4|9582.9|9586.2|9584.7|9586.8|9585.3|9584.3|9582.4|354
1650866100000|2022-04-25 05:55:00|9586|9584.5|9584.7|9582.3|9589.4|9587.4|9584|9582|573
1650866400000|2022-04-25 06:00:00|9585|9582.6|9580.8|9579.3|9586|9584.1|9580.2|9578.2|731
1650866700000|2022-04-25 06:05:00|9580.7|9579.2|9586.2|9584.7|9587.4|9585.4|9577.1|9575.2|703
1650867000000|2022-04-25 06:10:00|9585.7|9584.2|9597.3|9594.9|9598.4|9595.8|9583|9581|985
1650867300000|2022-04-25 06:15:00|9596.9|9594.5|9596.5|9594.1|9599|9596.7|9592.8|9590.7|1184
1650867600000|2022-04-25 06:20:00|9596.4|9594|9590.4|9588|9597.1|9594.7|9589.2|9587|848
1650867900000|2022-04-25 06:25:00|9590.6|9588.2|9592|9590.5|9593.7|9591.8|9587.9|9586|883
1650868200000|2022-04-25 06:30:00|9592.2|9590.7|9595.2|9592.8|9596.2|9594.2|9591.1|9589.5|914
1650868500000|2022-04-25 06:35:00|9595.3|9592.9|9582.5|9581|9596.5|9594.4|9580.9|9578.5|834
1650868800000|2022-04-25 06:40:00|9582.6|9581.1|9583|9581.5|9586.9|9585.1|9580.9|9579.4|718
1650869100000|2022-04-25 06:45:00|9583.1|9581.6|9577.7|9576.2|9583.1|9581.6|9574.2|9572.6|866
1650869400000|2022-04-25 06:50:00|9577.8|9576.3|9585.6|9584.1|9586.7|9584.5|9576|9574.2|861
1650869700000|2022-04-25 06:55:00|9585.5|9584|9589.1|9586.7|9589.8|9587.9|9584.6|9582.8|892
1650870000000|2022-04-25 07:00:00|9588.8|9587.3|9581.7|9579.3|9589.5|9587.7|9581|9579.3|979
1650870300000|2022-04-25 07:05:00|9581|9579.5|9584|9582.5|9584.3|9582.8|9579.8|9577.8|879
1650870600000|2022-04-25 07:10:00|9584.2|9582.7|9580.9|9579.4|9585|9583.3|9580.8|9579.3|756
1650870900000|2022-04-25 07:15:00|9581|9579.5|9582.9|9581.4|9585.9|9583.6|9580.5|9579|698
1650871200000|2022-04-25 07:20:00|9583|9581.5|9577.4|9575.9|9583.8|9582|9575.8|9574.3|725
1650871500000|2022-04-25 07:25:00|9577.2|9575.7|9579.3|9576.9|9581.3|9579.6|9574.3|9572.3|727
1650871800000|2022-04-25 07:30:00|9578.8|9577.3|9579.2|9577.7|9582.3|9580.6|9578.3|9576.8|636
1650872100000|2022-04-25 07:35:00|9578.9|9577.4|9583.1|9581.6|9583.4|9581.9|9578|9576.5|475
1650872400000|2022-04-25 07:40:00|9583.2|9581.7|9584.4|9582.9|9586.1|9584.2|9579.7|9577.5|566
1650872700000|2022-04-25 07:45:00|9584.3|9582.8|9583.1|9581.6|9586|9584.4|9582.3|9580.5|474
1650873000000|2022-04-25 07:50:00|9583|9581.5|9581.2|9578.8|9586.1|9584.5|9580.4|9578.5|540
1650873300000|2022-04-25 07:55:00|9581.1|9578.7|9580.2|9577.8|9581.6|9579.7|9579.2|9577.3|532
1650873600000|2022-04-25 08:00:00|9580.4|9578|9579.2|9576.8|9581.1|9579|9575.2|9573.7|780
1650873900000|2022-04-25 08:05:00|9578.7|9577.2|9580.4|9578|9581.2|9579.3|9575.7|9574|682
1650874200000|2022-04-25 08:10:00|9580.3|9577.9|9583.2|9581.7|9583.9|9581.8|9578|9576|632
1650874500000|2022-04-25 08:15:00|9583.6|9581.2|9573.4|9571.9|9583.6|9581.4|9572.8|9571.3|614
1650874800000|2022-04-25 08:20:00|9573.3|9571.8|9573|9571.5|9574.8|9573.3|9572.1|9570.6|369
1650875100000|2022-04-25 08:25:00|9572.9|9571.4|9567.7|9566.2|9573|9571.5|9567.4|9565.9|510
1650875400000|2022-04-25 08:30:00|9567.6|9566.1|9566|9564.5|9569.2|9567.7|9565|9563.1|614
1650875700000|2022-04-25 08:35:00|9566.2|9564.7|9563.4|9561.9|9570.2|9568.3|9562.8|9560.7|718
1650876000000|2022-04-25 08:40:00|9563.5|9562|9572.7|9571.2|9572.8|9571.3|9563|9561.5|562
1650876300000|2022-04-25 08:45:00|9572.6|9571.1|9576|9574.5|9577.4|9575.9|9570.9|9569.4|672
1650876600000|2022-04-25 08:50:00|9575.9|9574.4|9583.4|9581.9|9583.6|9582.1|9575.5|9574|564
1650876900000|2022-04-25 08:55:00|9583.5|9582|9588|9586.5|9590|9588.1|9583.2|9581.7|657
1650877200000|2022-04-25 09:00:00|9588.1|9586.6|9590.6|9589.1|9593|9591.2|9586.9|9585.4|643
1650877500000|2022-04-25 09:05:00|9590.7|9589.2|9586.2|9584.7|9591.8|9590.3|9585.3|9583.8|603
1650877800000|2022-04-25 09:10:00|9586.4|9584.9|9584.3|9582.8|9587|9585.5|9583.3|9581.8|461
1650878100000|2022-04-25 09:15:00|9584.2|9582.7|9588.1|9586.6|9589.8|9588.3|9584|9582.5|470
1650878400000|2022-04-25 09:20:00|9588.2|9586.7|9584.6|9583.1|9589.1|9587.6|9584.4|9582.9|385
1650878700000|2022-04-25 09:25:00|9584.4|9582.9|9582.6|9581.1|9586.4|9584.7|9581.2|9579.7|419
1650879000000|2022-04-25 09:30:00|9582.7|9581.2|9582.7|9581.2|9586|9584.5|9581.5|9580|406
1650879300000|2022-04-25 09:35:00|9582.6|9581.1|9584.7|9583.2|9584.9|9583.4|9582.6|9581.1|342
1650879600000|2022-04-25 09:40:00|9584.4|9582.9|9584.5|9583|9585.5|9584|9583.1|9581.5|352
1650879900000|2022-04-25 09:45:00|9584.4|9582.9|9585|9583.5|9587.8|9586.3|9583.9|9582.4|530
1650880200000|2022-04-25 09:50:00|9584.9|9583.4|9585.9|9584.4|9586.5|9585|9583.9|9582.4|418
1650880500000|2022-04-25 09:55:00|9586|9584.5|9587.2|9585.7|9589.7|9588.2|9582.9|9581.4|421
1650880800000|2022-04-25 10:00:00|9587.3|9585.8|9589.4|9587.9|9590.6|9589|9586.1|9584.3|473
1650881100000|2022-04-25 10:05:00|9589.5|9588|9588.8|9587.3|9591.8|9590.3|9588.1|9586.6|358
1650881400000|2022-04-25 10:10:00|9588.7|9587.2|9588|9586.5|9589.8|9588.3|9586.9|9585.4|406
1650881700000|2022-04-25 10:15:00|9588.1|9586.6|9589.4|9587.9|9590.3|9588.5|9587.1|9585.6|321
1650882000000|2022-04-25 10:20:00|9589.5|9588|9588.1|9586.6|9590.3|9588.8|9588.1|9586.6|266
1650882300000|2022-04-25 10:25:00|9588.2|9586.7|9583.8|9582.3|9588.2|9586.7|9583.8|9582.3|447
1650882600000|2022-04-25 10:30:00|9583.9|9582.4|9580.7|9579.2|9584.3|9582.8|9580.5|9579|446
1650882900000|2022-04-25 10:35:00|9580.8|9579.3|9581.6|9580.1|9581.9|9580.4|9578.8|9577.3|320
1650883200000|2022-04-25 10:40:00|9581.5|9580|9582.6|9581.1|9582.7|9581.2|9578.7|9577.2|354
1650883500000|2022-04-25 10:45:00|9582.5|9581|9582.5|9581|9583.7|9582.2|9578.6|9577.1|432
1650883800000|2022-04-25 10:50:00|9582.6|9581.1|9585.4|9583.9|9586.5|9585|9581.7|9580.2|419
1650884100000|2022-04-25 10:55:00|9585.3|9583.8|9586.2|9584.7|9589|9587.5|9585|9583.5|440
1650884400000|2022-04-25 11:00:00|9586.1|9584.6|9587.5|9586|9587.7|9586.2|9585.3|9583.8|493
1650884700000|2022-04-25 11:05:00|9587.4|9585.9|9587.9|9586.4|9589.1|9587.6|9586.7|9585.2|415
1650885000000|2022-04-25 11:10:00|9587.8|9586.3|9586.3|9584.8|9588.9|9587.4|9585.2|9583.7|372
1650885300000|2022-04-25 11:15:00|9586.2|9584.7|9585.3|9583.8|9586.4|9584.9|9583.8|9582.3|411
1650885600000|2022-04-25 11:20:00|9585.2|9583.7|9581.1|9579.6|9587.4|9585.9|9578.7|9576.3|886
1650885900000|2022-04-25 11:25:00|9581.2|9579.7|9585.9|9584.4|9589.7|9588.2|9580.9|9579|871
1650886200000|2022-04-25 11:30:00|9585.8|9584.3|9582.6|9581.1|9588.1|9586.6|9582.1|9580.3|704
1650886500000|2022-04-25 11:35:00|9582.5|9581|9577.3|9575.8|9583.4|9581.7|9577.3|9575.8|618
1650886800000|2022-04-25 11:40:00|9577.4|9575.9|9575.3|9573.8|9578.2|9576.6|9575.3|9573.4|666
1650887100000|2022-04-25 11:45:00|9575.4|9573.9|9569.9|9567.5|9575.7|9574|9568.7|9566.6|608
1650887400000|2022-04-25 11:50:00|9569.8|9567.4|9568|9565.6|9571.1|9568.9|9565.9|9563.9|606
1650887700000|2022-04-25 11:55:00|9568.1|9565.7|9562.9|9560.5|9568.5|9567|9562.1|9560|660
1650888000000|2022-04-25 12:00:00|9563|9560.6|9553.1|9551.6|9565.9|9563.9|9550.4|9548.5|947
1650888300000|2022-04-25 12:05:00|9553.6|9551.2|9553.6|9552.1|9557.1|9554.8|9551.6|9549.5|860
1650888600000|2022-04-25 12:10:00|9553.4|9551.9|9555|9552.6|9556.4|9554.3|9551.5|9549.3|820
1650888900000|2022-04-25 12:15:00|9554.9|9552.5|9552.9|9551.4|9556|9553.6|9551.5|9549.6|807
1650889200000|2022-04-25 12:20:00|9553.2|9550.8|9551.7|9549.3|9557|9555|9549|9547|805
1650889500000|2022-04-25 12:25:00|9551.8|9549.4|9550|9547.6|9552.8|9550.9|9548.6|9546.8|697
1650889800000|2022-04-25 12:30:00|9549.9|9547.5|9550.8|9549.3|9552|9550.1|9547.8|9546.2|730
1650890100000|2022-04-25 12:35:00|9551.3|9548.9|9549.9|9548.4|9553|9551.1|9549.3|9547.8|601
1650890400000|2022-04-25 12:40:00|9550|9548.5|9551.5|9550|9551.9|9550.2|9548.9|9547.4|490
1650890700000|2022-04-25 12:45:00|9551.4|9549.9|9553|9551.5|9553.8|9552.3|9548.7|9547.2|606
1650891000000|2022-04-25 12:50:00|9553.1|9551.6|9556.9|9555.4|9559.2|9557.2|9553|9551.2|559
1650891300000|2022-04-25 12:55:00|9557|9555.5|9554.1|9552.6|9557.1|9555.6|9552.5|9551|635
1650891600000|2022-04-25 13:00:00|9554.5|9552.1|9560.1|9558.6|9563.4|9561.4|9553.7|9552.1|629
1650891900000|2022-04-25 13:05:00|9560|9558.5|9558.5|9557|9561|9559.1|9554.5|9552.5|613
1650892200000|2022-04-25 13:10:00|9558.4|9556.9|9559.6|9558.1|9559.8|9558.3|9554.7|9553.2|611
1650892500000|2022-04-25 13:15:00|9559.4|9557.9|9561.7|9560.2|9561.8|9560.3|9555.2|9553.4|548
1650892800000|2022-04-25 13:20:00|9561.6|9560.1|9558.9|9557.4|9562.6|9561.1|9557.5|9556|449
1650893100000|2022-04-25 13:25:00|9558.6|9557.1|9559.5|9558|9560.1|9558.6|9557.1|9555.6|491
1650893400000|2022-04-25 13:30:00|9559.1|9557.6|9556.9|9555.4|9566.7|9564.6|9556|9554|665
1650893700000|2022-04-25 13:35:00|9556.6|9555.1|9565.2|9563.7|9565.7|9564.2|9555.3|9553.4|659
1650894000000|2022-04-25 13:40:00|9564.6|9563.1|9557.5|9556|9565.4|9563.9|9555.3|9553.2|554
1650894300000|2022-04-25 13:45:00|9557.6|9556.1|9558.6|9557.1|9561.8|9560.1|9553.7|9552.2|503
1650894600000|2022-04-25 13:50:00|9558.2|9556.7|9561|9559.5|9562.2|9560.7|9557|9555.5|332
1650894900000|2022-04-25 13:55:00|9561.1|9559.6|9559.7|9558.2|9563.1|9561.2|9558.4|9556.9|490
1650895200000|2022-04-25 14:00:00|9559.8|9558.3|9559.7|9558.2|9564.9|9562.7|9559.3|9557.5|590
1650895500000|2022-04-25 14:05:00|9559.6|9558.1|9562.9|9561.4|9563.7|9562.2|9557.7|9556.2|480
1650895800000|2022-04-25 14:10:00|9562.8|9561.3|9563.3|9561.8|9571|9568.7|9560.5|9558.9|569
1650896100000|2022-04-25 14:15:00|9563.1|9561.6|9564.4|9562.9|9565.3|9563.2|9561|9559.1|383
1650896400000|2022-04-25 14:20:00|9564.5|9563|9567.9|9566.4|9571|9569.5|9563.6|9562.1|555
1650896700000|2022-04-25 14:25:00|9568.3|9566.8|9571.7|9569.3|9572.8|9571.1|9566.6|9565.1|296
1650897000000|2022-04-25 14:30:00|9572|9569.6|9573.4|9571.9|9574.6|9573.1|9571.2|9569.6|307
1650897300000|2022-04-25 14:35:00|9573.2|9571.7|9576.2|9574.7|9577.2|9575.2|9572|9570.5|384
1650897600000|2022-04-25 14:40:00|9576.1|9574.6|9578.9|9577.4|9580.2|9578.7|9575.6|9573.9|395
1650897900000|2022-04-25 14:45:00|9578.6|9577.1|9577|9575.5|9579.6|9577.5|9573.6|9571.7|450
1650898200000|2022-04-25 14:50:00|9577.2|9575.7|9585.9|9584.4|9587.2|9585.7|9577.2|9575.7|504
1650898500000|2022-04-25 14:55:00|9586|9584.5|9586.9|9585.4|9588|9586.5|9581.3|9579.2|485
1650898800000|2022-04-25 15:00:00|9586.8|9585.3|9582.2|9579.8|9587.3|9585.8|9578.2|9576|557
1650899100000|2022-04-25 15:05:00|9582.5|9580.1|9581.8|9580.3|9587.9|9586.4|9581|9579.5|443
1650899400000|2022-04-25 15:10:00|9581.7|9580.2|9580|9578.5|9584|9582|9579.9|9578.4|426
1650899700000|2022-04-25 15:15:00|9579.5|9578|9577.7|9576.2|9580.9|9579.4|9575.8|9574.3|402
1650900000000|2022-04-25 15:20:00|9577.8|9576.3|9582.4|9580.9|9583.1|9581.2|9577.2|9575.5|436
1650900300000|2022-04-25 15:25:00|9582.5|9581|9584.9|9582.5|9585.6|9583.6|9579|9577.1|376
1650900600000|2022-04-25 15:30:00|9585.1|9582.7|9586.9|9585.4|9588.2|9585.8|9582.2|9580.3|520
1650900900000|2022-04-25 15:35:00|9587|9585.5|9582.9|9581.4|9587|9585.5|9580.2|9578.7|555
1650901200000|2022-04-25 15:40:00|9583.2|9580.8|9584|9582.5|9586.6|9585.1|9582.6|9580.7|403
1650901500000|2022-04-25 15:45:00|9583.8|9582.3|9583.1|9581.6|9586.1|9584.6|9582.3|9580.8|446
1650901800000|2022-04-25 15:50:00|9583|9581.5|9584.6|9583.1|9585|9583.5|9582|9580.5|578
1650902100000|2022-04-25 15:55:00|9584.5|9583|9586.2|9584.7|9586.3|9584.8|9581.7|9580.2|572
1650902400000|2022-04-25 16:00:00|9586.3|9584.8|9584.4|9582.9|9589.3|9587.3|9583.8|9582.3|535
1650902700000|2022-04-25 16:05:00|9584.5|9583|9585.6|9584.1|9587.4|9585.9|9582.4|9580.8|652
1650903000000|2022-04-25 16:10:00|9585.5|9584|9583.3|9581.8|9585.5|9584|9582|9580.5|615
1650903300000|2022-04-25 16:15:00|9583.2|9581.7|9583.8|9582.3|9585|9583.5|9581.8|9580.3|481
1650903600000|2022-04-25 16:20:00|9583.7|9582.2|9584.4|9582.9|9585.2|9583.7|9582.3|9580.6|520
1650903900000|2022-04-25 16:25:00|9584.2|9582.7|9586.9|9585.4|9587.1|9585.6|9583.6|9581.6|415
1650904200000|2022-04-25 16:30:00|9586.8|9585.3|9587.8|9586.3|9588.6|9587.1|9584.9|9583.3|492
1650904500000|2022-04-25 16:35:00|9587.9|9586.4|9589.8|9588.3|9590.3|9588.8|9586.8|9585.3|484
1650904800000|2022-04-25 16:40:00|9589.9|9588.4|9589.8|9588.3|9590.2|9588.7|9588.6|9586.6|401
1650905100000|2022-04-25 16:45:00|9589.6|9588.1|9589.8|9588.3|9591|9589|9587.3|9585.8|557
1650905400000|2022-04-25 16:50:00|9589.6|9588.1|9589.9|9588.4|9590.5|9589|9588.8|9587.3|447
1650905700000|2022-04-25 16:55:00|9590|9588.5|9589.3|9587.8|9590.2|9588.7|9588.3|9586.8|288
1650906000000|2022-04-25 17:00:00|9589.5|9588|9593.3|9591.8|9594.3|9592.5|9589.3|9587.8|449
1650906300000|2022-04-25 17:05:00|9593.4|9591.9|9592.7|9591.2|9594|9592.3|9591.8|9590|431
1650906600000|2022-04-25 17:10:00|9592.8|9591.3|9594.7|9593.2|9597.2|9595.7|9592.8|9591.3|415
1650906900000|2022-04-25 17:15:00|9594.5|9593|9596.3|9594.8|9597.3|9595.8|9593.6|9591.7|365
1650907200000|2022-04-25 17:20:00|9596.2|9594.7|9595.5|9594|9596.8|9595.1|9594.6|9593.1|353
1650907500000|2022-04-25 17:25:00|9595.4|9593.9|9596.5|9595|9597.1|9595.6|9594.7|9593.2|507
1650907800000|2022-04-25 17:30:00|9596.6|9595.1|9596|9594.5|9597.2|9595.7|9595.1|9593.6|589
1650908100000|2022-04-25 17:35:00|9596.2|9594.7|9594.4|9592.9|9596.5|9595|9593.6|9592|393
1650908400000|2022-04-25 17:40:00|9594.3|9592.8|9592.8|9591.3|9594.9|9593.4|9592.1|9590.2|430
1650908700000|2022-04-25 17:45:00|9592.7|9591.2|9593.5|9592|9594.6|9592.5|9591.5|9589.8|356
1650909000000|2022-04-25 17:50:00|9593.6|9592.1|9592.1|9590.6|9594.7|9593.2|9591.7|9590.2|381
1650909300000|2022-04-25 17:55:00|9592.2|9590.7|9593.4|9591.9|9593.6|9592.1|9591.7|9590.2|412
1650909600000|2022-04-25 18:00:00|9593.3|9591.8|9596.6|9595.1|9596.6|9595.1|9592.8|9591.3|511
1650909900000|2022-04-25 18:05:00|9596.5|9595|9593.5|9592|9596.5|9595|9592.5|9591|480
1650910200000|2022-04-25 18:10:00|9593.4|9591.9|9595.1|9593.6|9595.3|9593.8|9592.7|9591.2|530
1650910500000|2022-04-25 18:15:00|9595.2|9593.7|9596.2|9594.7|9596.8|9595.3|9594|9592.5|509
1650910800000|2022-04-25 18:20:00|9596.1|9594.6|9592.7|9591.2|9596.4|9594.9|9592.7|9591.2|505
1650911100000|2022-04-25 18:25:00|9592.8|9591.3|9593.6|9592.1|9594.7|9593.2|9592.7|9591.2|356
1650911400000|2022-04-25 18:30:00|9593.7|9592.2|9592.3|9590.8|9594.2|9592.2|9590.5|9589|439
1650911700000|2022-04-25 18:35:00|9592.4|9590.9|9589.6|9588.1|9592.8|9591.3|9588.9|9587.4|540
1650912000000|2022-04-25 18:40:00|9589.7|9588.2|9590.5|9589|9591|9589.5|9589.5|9588|536
1650912300000|2022-04-25 18:45:00|9590.6|9589.1|9590.5|9589|9590.8|9589.3|9587.7|9586.2|487
1650912600000|2022-04-25 18:50:00|9590.6|9589.1|9588.9|9587.4|9591.1|9589.6|9588.7|9587.2|476
1650912900000|2022-04-25 18:55:00|9589|9587.5|9592.6|9591.1|9593.3|9591.8|9587.8|9586.3|580
1650913200000|2022-04-25 19:00:00|9592.7|9591.2|9588.9|9587.4|9593.8|9592.3|9588.7|9586.9|592
1650913500000|2022-04-25 19:05:00|9589|9587.5|9589|9587.5|9590|9588.5|9586.8|9584.8|511
1650913800000|2022-04-25 19:10:00|9589.1|9587.6|9589.2|9587.7|9590.6|9588.6|9588.2|9586.4|433
1650914100000|2022-04-25 19:15:00|9589.1|9587.6|9589.5|9588|9590.7|9589.2|9588.9|9587|472
1650914400000|2022-04-25 19:20:00|9589.4|9587.9|9586.7|9585.2|9589.7|9588.2|9585|9583.2|469
1650914700000|2022-04-25 19:25:00|9586.8|9585.3|9584.9|9583.4|9586.9|9585.4|9584.6|9582.7|495
1650915000000|2022-04-25 19:30:00|9585|9583.5|9584.7|9582.3|9585.7|9584|9583.6|9581.6|386
1650915300000|2022-04-25 19:35:00|9584.6|9582.2|9587|9585.5|9587.8|9586.3|9584.1|9582.2|463
1650915600000|2022-04-25 19:40:00|9586.9|9585.4|9586.3|9584.8|9587.6|9586|9585.2|9583.7|354
1650915900000|2022-04-25 19:45:00|9586.2|9584.7|9587.8|9585.4|9587.9|9586.1|9585.7|9584.2|344
1650916200000|2022-04-25 19:50:00|9587.4|9585.9|9589.4|9587.9|9589.8|9588.3|9587.3|9585.2|379
1650916500000|2022-04-25 19:55:00|9589.5|9588|9587.9|9586.4|9591.2|9589.7|9587.8|9586|456
1650916800000|2022-04-25 20:00:00|9587.8|9586.3|9590.6|9589.1|9591.1|9589.2|9587.8|9586.3|200
1650917100000|2022-04-25 20:05:00|9590.7|9589.2|9592|9590.5|9592.8|9590.9|9590.6|9589|206
1650917400000|2022-04-25 20:10:00|9592.2|9590.7|9595.8|9593.4|9595.9|9594|9592.2|9590.5|256
1650917700000|2022-04-25 20:15:00|9595.7|9593.3|9592.9|9590.5|9595.8|9593.6|9592.5|9590.5|194
1650918000000|2022-04-25 20:20:00|9593|9590.6|9594.7|9593.2|9594.8|9593.2|9593|9590.6|169
1650918300000|2022-04-25 20:25:00|9594.6|9593.1|9595.8|9594.3|9596.5|9594.7|9594.3|9592.5|188
1650918600000|2022-04-25 20:30:00|9595.7|9594.2|9593|9590.6|9596|9594.3|9592.4|9590.5|116
1650918900000|2022-04-25 20:35:00|9593.1|9590.7|9594.3|9591.9|9594.4|9592.3|9592.4|9590.6|120
1650919200000|2022-04-25 20:40:00|9593.8|9592.3|9594|9592.5|9594.6|9592.8|9593.7|9591.8|73
1650919500000|2022-04-25 20:45:00|9594.4|9592|9595.7|9594.2|9596.3|9594.3|9594.1|9592|106
1650919800000|2022-04-25 20:50:00|9596.3|9593.9|9596.9|9594.5|9597|9595|9595.4|9593.2|174
1650920100000|2022-04-25 20:55:00|9596.8|9594.4|9594.2|9589.2|9599|9596.2|9593.7|9588.7|223
1650920400000|2022-04-25 21:00:00|9593.7|9588.7|9591.3|9586.3|9593.7|9588.7|9591|9586|52
1650920700000|2022-04-25 21:05:00|9591.1|9586.1|9592.1|9587.1|9592.2|9587.2|9590.7|9585.7|29
1650921000000|2022-04-25 21:10:00|9592.5|9587.5|9591.1|9586.1|9592.7|9587.7|9590.4|9585.4|105
1650921300000|2022-04-25 21:15:00|9591.2|9586.2|9592.4|9587.4|9594.1|9589.1|9590.3|9585.3|139
1650921600000|2022-04-25 21:20:00|9591.4|9586.4|9591.5|9586.5|9592.6|9587.6|9591|9586|133
1650921900000|2022-04-25 21:25:00|9591.4|9586.4|9591.5|9586.5|9593.4|9588.4|9590.3|9585.3|159
1650922200000|2022-04-25 21:30:00|9591.9|9586.9|9593.8|9588.8|9594.5|9589.5|9591.8|9586.8|205
1650922500000|2022-04-25 21:35:00|9592.7|9587.7|9593.7|9588.7|9594.4|9589.4|9592.3|9587.3|170
1650922800000|2022-04-25 21:40:00|9592.8|9587.8|9593.5|9588.5|9595.1|9590.1|9592.3|9587.3|166
1650923100000|2022-04-25 21:45:00|9593.8|9588.8|9594.7|9589.7|9595.2|9590.2|9593.1|9588.1|116
1650923400000|2022-04-25 21:50:00|9594.3|9589.3|9593.4|9588.4|9595.3|9590.3|9593.3|9588.3|139
1650923700000|2022-04-25 21:55:00|9593.3|9588.3|9592.1|9587.1|9594.6|9589.6|9588.8|9583.8|233
1650924000000|2022-04-25 22:00:00|9592.6|9587.6|9595.8|9590.8|9597.3|9592.3|9589.1|9584.1|421
1650924300000|2022-04-25 22:05:00|9596.1|9591.1|9593|9588|9596.3|9591.3|9592.5|9587.5|415
1650924600000|2022-04-25 22:10:00|9592.8|9587.8|9593.3|9589|9593.6|9589.1|9590.7|9585.7|582
1650924900000|2022-04-25 22:15:00|9593.1|9588.9|9591.8|9589.1|9593.7|9589.8|9591.5|9588|303
1650925200000|2022-04-25 22:20:00|9591.7|9589.2|9590.7|9588.3|9592.3|9589.5|9590.4|9588|160
1650925500000|2022-04-25 22:25:00|9590.6|9588.2|9590.7|9588.3|9591.1|9588.4|9589|9586.3|226
1650925800000|2022-04-25 22:30:00|9590.6|9588.2|9588.7|9585.8|9591.1|9588.4|9588.3|9585.7|242
1650926100000|2022-04-25 22:35:00|9588.4|9585.7|9587.1|9584.7|9588.8|9585.9|9585.1|9582.7|396
1650926400000|2022-04-25 22:40:00|9587.2|9584.8|9588.1|9585.7|9588.6|9586.5|9586.4|9584|225
1650926700000|2022-04-25 22:45:00|9588.2|9585.6|9589|9585.6|9589.4|9586.3|9587.5|9584.8|173
1650927000000|2022-04-25 22:50:00|9588.9|9585.9|9587.3|9585.8|9590.5|9587.5|9587.2|9584.9|205
1650927300000|2022-04-25 22:55:00|9587.4|9585.9|9586.9|9584.5|9589|9586.5|9586.4|9584|151
1650927600000|2022-04-25 23:00:00|9586.8|9584.4|9588.3|9585.9|9589.4|9587.3|9586.8|9584.4|273
1650927900000|2022-04-25 23:05:00|9588.4|9586|9590.3|9587.9|9590.6|9588.2|9587.6|9585.2|202
1650928200000|2022-04-25 23:10:00|9590.4|9588|9590.9|9588.5|9591.4|9589|9590.1|9587.9|147
1650928500000|2022-04-25 23:15:00|9590.8|9588.4|9590|9587.6|9591.3|9589.2|9589.6|9587.2|171
1650928800000|2022-04-25 23:20:00|9589.9|9587.5|9589|9587.5|9590.1|9587.7|9588.8|9586.5|223
1650929100000|2022-04-25 23:25:00|9589.1|9587.6|9590.3|9587.9|9590.6|9588.6|9588.9|9586.8|222
1650929400000|2022-04-25 23:30:00|9590.4|9588|9591.6|9589.2|9592.2|9590.3|9590.3|9587.9|155
1650929700000|2022-04-25 23:35:00|9591.2|9589.7|9589.9|9587.5|9592|9590|9589.7|9587.4|132
1650930000000|2022-04-25 23:40:00|9589.8|9587.4|9588.6|9587.1|9590.1|9588.1|9588.6|9586.6|265
1650930300000|2022-04-25 23:45:00|9588.7|9587.2|9585.4|9583|9589.2|9587.2|9584.7|9582.8|391
1650930600000|2022-04-25 23:50:00|9585|9583.5|9586.4|9584|9587.3|9585.3|9584.9|9583|405
1650930900000|2022-04-25 23:55:00|9586.5|9584.1|9586.7|9584.3|9587|9585.3|9584.2|9582.3|391
1650931200000|2022-04-26 00:00:00|9586.6|9584.2|9585|9583.5|9587.7|9586.2|9582.8|9581.3|702
1650931500000|2022-04-26 00:05:00|9584.7|9583.2|9582.9|9581.4|9584.8|9583.3|9582.1|9580.6|362
1650931800000|2022-04-26 00:10:00|9583.1|9581.6|9582.9|9581.4|9584|9582.5|9582.1|9580.6|322
1650932100000|2022-04-26 00:15:00|9583|9581.5|9581.8|9580.3|9585.8|9584.1|9581.4|9579.4|349
1650932400000|2022-04-26 00:20:00|9581.9|9580.4|9581|9579.5|9583.9|9582.4|9580.7|9578.8|444
1650932700000|2022-04-26 00:25:00|9581.1|9579.6|9573.1|9570.7|9581.4|9579.6|9571.4|9569|805
1650933000000|2022-04-26 00:30:00|9573|9570.6|9571.8|9570.3|9575.6|9573.2|9571.1|9569.6|759
1650933300000|2022-04-26 00:35:00|9571.9|9570.4|9574|9572.5|9575.1|9573.2|9571|9569.3|603
1650933600000|2022-04-26 00:40:00|9573.9|9572.4|9574.8|9573.3|9577.8|9576.2|9572.9|9571.4|687
1650933900000|2022-04-26 00:45:00|9574.9|9573.4|9576.6|9575.1|9577.6|9576.1|9574.4|9572.9|600
1650934200000|2022-04-26 00:50:00|9576.5|9575|9574|9571.6|9578.4|9576.9|9572.9|9570.9|692
1650934500000|2022-04-26 00:55:00|9573.6|9571.2|9576.2|9574.7|9580|9577.9|9573.3|9570.9|607
1650934800000|2022-04-26 01:00:00|9576|9574.5|9575.5|9574|9576.6|9574.8|9573.8|9572.3|486
1650935100000|2022-04-26 01:05:00|9575.4|9573.9|9573.6|9572.1|9575.5|9574|9572.6|9570.8|388
1650935400000|2022-04-26 01:10:00|9573.8|9572.3|9572.5|9571|9575.7|9573.8|9571.6|9569.8|587
1650935700000|2022-04-26 01:15:00|9572.3|9570.8|9575.4|9573.9|9576.1|9574.6|9571.4|9569.4|784
1650936000000|2022-04-26 01:20:00|9575.5|9574|9581.3|9578.9|9584.2|9581.9|9575.4|9573.7|712
1650936300000|2022-04-26 01:25:00|9581.4|9579|9580.3|9578.8|9583.6|9581.7|9579.4|9577.8|584
1650936600000|2022-04-26 01:30:00|9580.8|9578.4|9580.2|9578.7|9582|9580.1|9577.6|9576|614
1650936900000|2022-04-26 01:35:00|9580.1|9578.6|9575|9573.5|9580.7|9578.8|9574.9|9573.4|628
1650937200000|2022-04-26 01:40:00|9575.1|9573.6|9574.1|9572.6|9576.1|9574.6|9573.8|9572.3|507
1650937500000|2022-04-26 01:45:00|9574.2|9572.7|9578.5|9577|9579.2|9577.3|9573.9|9572.4|568
1650937800000|2022-04-26 01:50:00|9578.6|9577.1|9581.1|9579.6|9581.6|9580.1|9578|9576.5|597
1650938100000|2022-04-26 01:55:00|9581|9579.5|9578.2|9576.7|9581.6|9580.1|9578.1|9576.6|461
1650938400000|2022-04-26 02:00:00|9577.5|9576|9579.3|9577.8|9579.7|9578.2|9576.5|9575|473
1650938700000|2022-04-26 02:05:00|9579.2|9577.7|9577.7|9576.2|9579.5|9578|9576.8|9575.3|384
1650939000000|2022-04-26 02:10:00|9577.8|9576.3|9579.7|9578.2|9580.5|9579|9577.5|9576|318
1650939300000|2022-04-26 02:15:00|9579.6|9578.1|9577.7|9576.2|9579.6|9578.1|9577.6|9576.1|250
1650939600000|2022-04-26 02:20:00|9577.6|9576.1|9576.1|9574.6|9579|9577.5|9575.1|9573.6|335
1650939900000|2022-04-26 02:25:00|9576|9574.5|9572.8|9571.3|9576.2|9574.7|9572.6|9571.1|504
1650940200000|2022-04-26 02:30:00|9572.6|9571.1|9574.3|9572.8|9575|9573.5|9572.1|9570.6|318
1650940500000|2022-04-26 02:35:00|9574.4|9572.9|9578.3|9576.8|9579.8|9578.3|9574.2|9572.7|423
1650940800000|2022-04-26 02:40:00|9578.2|9576.7|9579|9577.5|9580|9578.5|9577.2|9575.3|453
1650941100000|2022-04-26 02:45:00|9578.9|9577.4|9577.3|9575.8|9579.2|9577.6|9575.5|9574|394
1650941400000|2022-04-26 02:50:00|9577.4|9575.9|9577.4|9575.9|9581.4|9579.2|9577.3|9575.3|374
1650941700000|2022-04-26 02:55:00|9577.5|9576|9580.2|9578.7|9580.8|9578.9|9577.5|9575.8|478
1650942000000|2022-04-26 03:00:00|9580|9578.5|9578.2|9575.8|9580.5|9578.8|9576.4|9574.5|486
1650942300000|2022-04-26 03:05:00|9578.3|9575.9|9577.9|9576.4|9579.7|9577.7|9576.5|9574.6|598
1650942600000|2022-04-26 03:10:00|9577.8|9576.3|9579|9577.5|9580.3|9578.3|9577.2|9575.6|394
1650942900000|2022-04-26 03:15:00|9579.1|9577.6|9579.5|9578|9580.3|9578.4|9577.3|9575.7|560
1650943200000|2022-04-26 03:20:00|9579.4|9577.9|9578.1|9576.6|9581.3|9579.4|9578|9576.2|489
1650943500000|2022-04-26 03:25:00|9577.8|9576.3|9578|9576.5|9579.3|9577.4|9576.6|9574.8|404
1650943800000|2022-04-26 03:30:00|9577.9|9576.4|9578.1|9576.6|9578.5|9577|9575.6|9574|493
1650944100000|2022-04-26 03:35:00|9578|9576.5|9582.5|9581|9582.8|9581.3|9578|9576.5|435
1650944400000|2022-04-26 03:40:00|9582.7|9581.2|9585.3|9583.8|9586|9584|9582.4|9580.5|456
1650944700000|2022-04-26 03:45:00|9585.1|9583.6|9587.2|9584.8|9589.1|9586.7|9584.8|9582.8|609
1650945000000|2022-04-26 03:50:00|9587.3|9584.9|9586.5|9584.1|9588.2|9586.2|9585.4|9583.4|430
1650945300000|2022-04-26 03:55:00|9586|9584.5|9587.1|9585.6|9588.5|9586.6|9585.7|9583.8|285
1650945600000|2022-04-26 04:00:00|9587|9585.5|9588.4|9586.9|9588.8|9586.9|9585.6|9583.7|388
1650945900000|2022-04-26 04:05:00|9588.3|9586.8|9589.3|9587.8|9591.9|9589.9|9587.3|9585.6|445
1650946200000|2022-04-26 04:10:00|9589.5|9588|9588|9586.5|9589.8|9588|9586.4|9584.9|364
1650946500000|2022-04-26 04:15:00|9587.9|9586.4|9587.6|9586.1|9588.7|9586.8|9587.3|9585.3|274
1650946800000|2022-04-26 04:20:00|9587.5|9586|9586.4|9584.9|9588.4|9586.9|9586.3|9584.6|246
1650947100000|2022-04-26 04:25:00|9586.5|9585|9588.1|9586.6|9588.3|9586.8|9585.6|9584.1|261
1650947400000|2022-04-26 04:30:00|9588.2|9586.7|9587|9585.5|9588.2|9586.7|9586.5|9585|239
1650947700000|2022-04-26 04:35:00|9587.1|9585.6|9585.3|9583.8|9587.8|9586.3|9585.1|9583.6|203
1650948000000|2022-04-26 04:40:00|9585.2|9583.7|9586.2|9584.7|9586.8|9585.2|9585.2|9583.7|243
1650948300000|2022-04-26 04:45:00|9586.1|9584.6|9587.2|9585.7|9587.8|9586.2|9586.1|9584.5|195
1650948600000|2022-04-26 04:50:00|9587.3|9585.8|9587.2|9585.7|9588|9586.3|9586.6|9584.8|177
1650948900000|2022-04-26 04:55:00|9587.3|9585.8|9586.8|9585.3|9588.3|9586.4|9586.8|9585.3|166
1650949200000|2022-04-26 05:00:00|9586.7|9585.2|9590.5|9589|9591|9589.1|9586.4|9584.9|272
1650949500000|2022-04-26 05:05:00|9590.4|9588.9|9593.5|9591.1|9594.6|9592.7|9590.2|9588.4|425
1650949800000|2022-04-26 05:10:00|9593.6|9591.2|9591|9588.6|9593.6|9591.3|9589.7|9587.8|339
1650950100000|2022-04-26 05:15:00|9590.9|9588.5|9591.6|9590.1|9593.4|9591.4|9590.1|9588.4|361
1650950400000|2022-04-26 05:20:00|9591.5|9590|9590.7|9589.2|9592.6|9591|9590.4|9588.5|203
1650950700000|2022-04-26 05:25:00|9590.6|9589.1|9588.5|9587|9591.8|9590.3|9588.3|9586.5|374
1650951000000|2022-04-26 05:30:00|9588.4|9586.9|9585.2|9582.8|9590.7|9589.2|9584.5|9582.5|379
1650951300000|2022-04-26 05:35:00|9585.1|9582.7|9585.5|9584|9586.2|9584.4|9583.3|9581.2|446
1650951600000|2022-04-26 05:40:00|9585.4|9583.9|9587.1|9585.6|9589.2|9587.1|9584.8|9583|372
1650951900000|2022-04-26 05:45:00|9587.2|9585.7|9589.8|9588.3|9590.7|9588.9|9587.1|9585.4|434
1650952200000|2022-04-26 05:50:00|9590.3|9587.9|9588|9586.5|9590.4|9588.6|9587.3|9585.8|338
1650952500000|2022-04-26 05:55:00|9588.1|9586.6|9583.8|9581.4|9589.9|9588.4|9583.7|9581.2|393
1650952800000|2022-04-26 06:00:00|9583.7|9581.3|9588|9586.5|9588.9|9587.2|9583.6|9581.3|619
1650953100000|2022-04-26 06:05:00|9588.5|9586.1|9590.5|9589|9591.4|9589.7|9586.5|9584.6|671
1650953400000|2022-04-26 06:10:00|9590.4|9588.9|9591.9|9590.4|9593.6|9592.1|9588.5|9587|562
1650953700000|2022-04-26 06:15:00|9592|9590.5|9593.1|9591.6|9595.6|9593.4|9592|9590.5|626
1650954000000|2022-04-26 06:20:00|9593.2|9591.7|9595.3|9593.8|9597.4|9595|9593|9591.2|495
1650954300000|2022-04-26 06:25:00|9595.1|9593.6|9598.4|9596|9601.1|9598.7|9594.1|9592.2|536
1650954600000|2022-04-26 06:30:00|9597.9|9596.4|9593.2|9591.7|9599.1|9597.3|9592.1|9589.7|559
1650954900000|2022-04-26 06:35:00|9593.3|9591.8|9590.8|9589.3|9593.3|9591.8|9590|9588.4|426
1650955200000|2022-04-26 06:40:00|9590.9|9589.4|9590.9|9589.4|9592.3|9590.8|9588.2|9586.7|448
1650955500000|2022-04-26 06:45:00|9591|9589.5|9593.2|9591.7|9593.4|9591.9|9590.3|9588.8|572
1650955800000|2022-04-26 06:50:00|9593.1|9591.6|9592.5|9591|9595.1|9593.6|9592.3|9590.8|392
1650956100000|2022-04-26 06:55:00|9592.6|9591.1|9592.6|9591.1|9595.8|9594.3|9591.1|9589.6|671
1650956400000|2022-04-26 07:00:00|9592.5|9591|9600.7|9599.2|9600.8|9599.3|9592.5|9591|764
1650956700000|2022-04-26 07:05:00|9600.6|9599.1|9597.6|9596.1|9600.8|9599.3|9595|9593.5|457
1650957000000|2022-04-26 07:10:00|9597.3|9595.8|9594.1|9592.6|9597.3|9595.8|9593.8|9592.2|617
1650957300000|2022-04-26 07:15:00|9594.2|9592.7|9599.7|9598.2|9601.1|9599.2|9594.1|9592.6|697
1650957600000|2022-04-26 07:20:00|9599.6|9598.1|9595.7|9594.2|9599.8|9598.3|9594.4|9592.9|693
1650957900000|2022-04-26 07:25:00|9595.6|9594.1|9597.3|9595.8|9601.1|9599.1|9595.1|9593.6|497
1650958200000|2022-04-26 07:30:00|9597.2|9595.7|9593.6|9592.1|9598.3|9596.8|9592|9590.1|645
1650958500000|2022-04-26 07:35:00|9593.5|9592|9598.6|9597.1|9598.6|9597.1|9592.5|9591|691
1650958800000|2022-04-26 07:40:00|9598.5|9597|9602.9|9601.4|9604|9602.5|9598.4|9596.6|611
1650959100000|2022-04-26 07:45:00|9603.2|9601.7|9602.1|9600.6|9603.5|9602|9598.3|9596.8|588
1650959400000|2022-04-26 07:50:00|9602|9600.5|9596.2|9594.7|9602.2|9600.7|9596|9594.5|582
1650959700000|2022-04-26 07:55:00|9596.1|9594.6|9595.6|9594.1|9596.5|9595|9593.4|9591.9|537
1650960000000|2022-04-26 08:00:00|9595.5|9594|9597.3|9595.8|9598.4|9596.9|9592.5|9591|625
1650960300000|2022-04-26 08:05:00|9597.2|9595.7|9598.8|9597.3|9599|9597.3|9592.3|9590.8|640
1650960600000|2022-04-26 08:10:00|9598.7|9597.2|9598.6|9597.1|9599.5|9598|9596.4|9594.9|502
1650960900000|2022-04-26 08:15:00|9598.7|9597.2|9597.9|9596.4|9598.8|9597.3|9596.2|9594.6|508
1650961200000|2022-04-26 08:20:00|9598|9596.5|9596.5|9595|9599.7|9598.2|9595.7|9594|377
1650961500000|2022-04-26 08:25:00|9596.4|9594.9|9589.5|9588|9596.6|9595.1|9588.7|9587.2|380
1650961800000|2022-04-26 08:30:00|9589.6|9588.1|9588.8|9586.4|9590.8|9588.4|9583.7|9582|536
1650962100000|2022-04-26 08:35:00|9588.9|9586.5|9593|9590.6|9593.1|9591.1|9588.6|9586.5|400
1650962400000|2022-04-26 08:40:00|9593.1|9590.7|9596.3|9594.8|9596.5|9595|9591|9589.5|458
1650962700000|2022-04-26 08:45:00|9596.2|9594.7|9598.1|9596.6|9598.1|9596.6|9594.1|9592.6|515
1650963000000|2022-04-26 08:50:00|9597.9|9596.4|9595.8|9594.3|9598|9596.5|9593.3|9591.8|499
1650963300000|2022-04-26 08:55:00|9595.9|9594.4|9597.7|9596.2|9601.7|9599.8|9595.9|9594.4|499
1650963600000|2022-04-26 09:00:00|9597.6|9596.1|9596.2|9594.7|9599.6|9598.1|9593.7|9592.2|490
1650963900000|2022-04-26 09:05:00|9596.3|9594.8|9591.1|9589.6|9597|9595.5|9591|9589.5|452
1650964200000|2022-04-26 09:10:00|9590.7|9589.2|9590.5|9589|9591.3|9589.8|9588.8|9587.3|543
1650964500000|2022-04-26 09:15:00|9590.2|9588.7|9590.3|9588.8|9590.3|9588.8|9587.8|9586.3|332
1650964800000|2022-04-26 09:20:00|9590.4|9588.9|9587.6|9586.1|9590.7|9589.2|9585.1|9583.6|466
1650965100000|2022-04-26 09:25:00|9587.5|9586|9585.7|9584.2|9589.4|9587.9|9585.4|9583.6|408
1650965400000|2022-04-26 09:30:00|9585.8|9584.3|9585.6|9584.1|9586.9|9585.3|9584.9|9583.1|442
1650965700000|2022-04-26 09:35:00|9585.5|9584|9585.8|9584.3|9586.9|9585.4|9585|9583.5|406
1650966000000|2022-04-26 09:40:00|9585.7|9584.2|9586.7|9585.2|9587.9|9586.4|9584.8|9583.3|414
1650966300000|2022-04-26 09:45:00|9586.6|9585.1|9584.9|9583.4|9587.3|9585.8|9584.4|9582.6|424
1650966600000|2022-04-26 09:50:00|9584.8|9583.3|9584.9|9583.4|9586|9584.4|9582.8|9581.3|378
1650966900000|2022-04-26 09:55:00|9585|9583.5|9583.3|9581.8|9585.7|9584.2|9582.8|9581.3|371
1650967200000|2022-04-26 10:00:00|9583.2|9581.7|9583.6|9582.1|9585.1|9583.5|9583|9581.5|281
1650967500000|2022-04-26 10:05:00|9583.8|9582.3|9585.6|9584.1|9585.6|9584.1|9583.4|9581.9|312
1650967800000|2022-04-26 10:10:00|9585.7|9584.2|9585.8|9584.3|9587.9|9586.1|9584.9|9583.4|405
1650968100000|2022-04-26 10:15:00|9585.6|9584.1|9586.7|9585.2|9588.9|9587.4|9585.6|9584.1|336
1650968400000|2022-04-26 10:20:00|9586.8|9585.3|9585.1|9583.6|9587|9585.5|9584.5|9583|352
1650968700000|2022-04-26 10:25:00|9585.2|9583.7|9583.2|9581.7|9586.1|9584.6|9582.4|9580.9|318
1650969000000|2022-04-26 10:30:00|9583.3|9581.8|9584.4|9582.9|9585.1|9583.6|9583.1|9581.6|276
1650969300000|2022-04-26 10:35:00|9584.3|9582.8|9578.4|9576.9|9584.3|9582.8|9576.9|9575|349
1650969600000|2022-04-26 10:40:00|9578.5|9577|9579.7|9578.2|9579.8|9578.3|9576.5|9575|332
1650969900000|2022-04-26 10:45:00|9579.8|9578.3|9581.2|9579.7|9581.8|9580.2|9578.6|9577.1|299
1650970200000|2022-04-26 10:50:00|9581.3|9579.8|9578.8|9577.3|9581.5|9580|9578|9576.5|247
1650970500000|2022-04-26 10:55:00|9578.9|9577.4|9580.5|9579|9581.4|9579.9|9578.1|9576.6|423
1650970800000|2022-04-26 11:00:00|9580.4|9578.9|9581.2|9579.7|9581.2|9579.7|9578.1|9576.6|470
1650971100000|2022-04-26 11:05:00|9581.1|9579.6|9582.1|9580.6|9582.6|9581.1|9579.4|9577.9|336
1650971400000|2022-04-26 11:10:00|9582.2|9580.7|9578.7|9577.2|9584.2|9582.7|9577.4|9575.9|390
1650971700000|2022-04-26 11:15:00|9578.8|9577.3|9577.3|9575.8|9579.5|9577.4|9574.8|9573|441
1650972000000|2022-04-26 11:20:00|9577.2|9575.7|9577.4|9575.9|9579.8|9578.3|9577.1|9575.6|239
1650972300000|2022-04-26 11:25:00|9577.3|9575.8|9577.9|9576.4|9580.2|9578.7|9577|9575.5|320
1650972600000|2022-04-26 11:30:00|9577.8|9576.3|9581.8|9580.3|9582.4|9580.9|9577.8|9576.3|298
1650972900000|2022-04-26 11:35:00|9581.9|9580.4|9585.4|9583|9585.5|9584|9581.3|9579.5|296
1650973200000|2022-04-26 11:40:00|9585|9583.5|9584|9582.5|9586.2|9584.7|9583.9|9582.4|369
1650973500000|2022-04-26 11:45:00|9583.9|9582.4|9581.8|9580.3|9585.5|9583.6|9581.2|9579.4|466
1650973800000|2022-04-26 11:50:00|9581.9|9580.4|9584.8|9583.3|9584.9|9583.4|9580.2|9578.7|437
1650974100000|2022-04-26 11:55:00|9584.9|9583.4|9585.3|9583.8|9585.9|9584.4|9581.8|9580.3|699
1650974400000|2022-04-26 12:00:00|9585.4|9583.9|9586.6|9585.1|9587.2|9585.7|9583.1|9581.6|619
1650974700000|2022-04-26 12:05:00|9586.7|9585.2|9586|9584.5|9587.6|9586.1|9585.5|9584|537
1650975000000|2022-04-26 12:10:00|9586.1|9584.6|9582.3|9580.8|9586.1|9584.6|9581.2|9579.7|500
1650975300000|2022-04-26 12:15:00|9582.2|9580.7|9580.7|9579.2|9583.6|9582.1|9580.2|9578.7|531
1650975600000|2022-04-26 12:20:00|9580.4|9578.9|9581.4|9579.9|9581.8|9580.3|9579.8|9578.3|469
1650975900000|2022-04-26 12:25:00|9581.3|9579.8|9578.2|9575.7|9582.1|9580.6|9575.8|9573.7|473
1650976200000|2022-04-26 12:30:00|9578.4|9575.8|9576.5|9575|9579.4|9577.4|9573.9|9572.1|573
1650976500000|2022-04-26 12:35:00|9576.8|9575.3|9578.3|9576.8|9578.8|9577|9575|9573.3|637
1650976800000|2022-04-26 12:40:00|9578.4|9576.9|9574.1|9572.6|9579.3|9577.2|9573.2|9571.2|688
1650977100000|2022-04-26 12:45:00|9574.2|9572.7|9569.7|9568.2|9574.9|9573|9567.9|9565.9|694
1650977400000|2022-04-26 12:50:00|9569.6|9568.1|9573.4|9571.9|9574.2|9572.7|9568.5|9567|623
1650977700000|2022-04-26 12:55:00|9573.5|9572|9572.4|9570.9|9576.6|9575.1|9571.9|9570.1|730
1650978000000|2022-04-26 13:00:00|9571.8|9570.3|9569.8|9568.3|9575.3|9573.8|9569.4|9567.9|648
1650978300000|2022-04-26 13:05:00|9569.6|9568.1|9567.4|9565.9|9570.3|9568.7|9565.7|9563.8|650
1650978600000|2022-04-26 13:10:00|9567|9565.5|9574.8|9573.3|9575.2|9573.7|9566.7|9565|572
1650978900000|2022-04-26 13:15:00|9574.9|9573.4|9575.2|9573.7|9579.1|9577.6|9574.2|9572.7|705
1650979200000|2022-04-26 13:20:00|9575.5|9574|9571.9|9570.4|9577.7|9575.7|9571.8|9570.3|777
1650979500000|2022-04-26 13:25:00|9571.7|9570.2|9569.6|9568.1|9573.1|9571.5|9569.2|9567.7|665
1650979800000|2022-04-26 13:30:00|9569.3|9567.8|9574.1|9572.6|9574.2|9572.7|9567|9565.5|535
1650980100000|2022-04-26 13:35:00|9574|9572.5|9571.7|9570.2|9574.2|9572.7|9566.5|9565|529
1650980400000|2022-04-26 13:40:00|9571.8|9570.3|9571.1|9569.6|9572.4|9570.9|9569.2|9567.7|380
1650980700000|2022-04-26 13:45:00|9571.2|9569.7|9575.6|9574.1|9575.9|9574.4|9570.5|9569|375
1650981000000|2022-04-26 13:50:00|9575.5|9574|9578.9|9577.4|9580.9|9579.2|9575.1|9573.6|436
1650981300000|2022-04-26 13:55:00|9578.8|9577.3|9580.8|9578.4|9581.6|9579.7|9575.6|9574.1|429
1650981600000|2022-04-26 14:00:00|9580.3|9577.9|9586|9584.5|9586|9584.5|9579.8|9577.6|518
1650981900000|2022-04-26 14:05:00|9586.1|9584.6|9588.1|9586.6|9588.1|9586.6|9585.4|9583.9|524
1650982200000|2022-04-26 14:10:00|9588|9586.5|9584.8|9583.3|9591.2|9589.7|9584.7|9583.2|456
1650982500000|2022-04-26 14:15:00|9584.7|9583.2|9585.6|9584.1|9587.4|9585.9|9582.6|9580.9|474
1650982800000|2022-04-26 14:20:00|9585.5|9584|9583.3|9581.8|9586.5|9585|9583.1|9581.6|416
1650983100000|2022-04-26 14:25:00|9583.4|9581.9|9585|9583.5|9587|9585.5|9582.4|9580.9|417
1650983400000|2022-04-26 14:30:00|9584.8|9583.3|9588.8|9587.3|9589|9587.5|9584.6|9583.1|426
1650983700000|2022-04-26 14:35:00|9588.9|9587.4|9594.3|9592.8|9594.5|9593|9588.8|9587.3|478
1650984000000|2022-04-26 14:40:00|9594.5|9593|9598|9596.5|9598.7|9597.2|9591.5|9590|621
1650984300000|2022-04-26 14:45:00|9597.9|9596.4|9595.3|9593.8|9598.1|9596.6|9591|9589.2|841
1650984600000|2022-04-26 14:50:00|9595.4|9593.9|9597.6|9596.1|9598.9|9597.4|9594.6|9593.1|702
1650984900000|2022-04-26 14:55:00|9597.5|9596|9601.9|9600.4|9602.2|9600.7|9596|9594.5|686
1650985200000|2022-04-26 15:00:00|9601.8|9600.3|9596.2|9594.7|9602.9|9601.4|9594.9|9593.4|647
1650985500000|2022-04-26 15:05:00|9596.3|9594.8|9597.3|9595.8|9598.2|9596.4|9592.7|9591.2|668
1650985800000|2022-04-26 15:10:00|9597.9|9595.5|9599.5|9598|9600.6|9598.7|9593.5|9592|692
1650986100000|2022-04-26 15:15:00|9599.7|9598.2|9600.6|9599.1|9601.7|9600.2|9598.3|9596.6|646
1650986400000|2022-04-26 15:20:00|9600.5|9599|9602.8|9601.3|9603.4|9601.9|9597.9|9596.4|594
1650986700000|2022-04-26 15:25:00|9602.7|9601.2|9602.8|9601.3|9603.9|9602.4|9601.1|9599.6|496
1650987000000|2022-04-26 15:30:00|9602.7|9601.2|9605.1|9603.6|9606.4|9604.9|9602.3|9600.8|482
1650987300000|2022-04-26 15:35:00|9605.2|9603.7|9605.1|9603.6|9605.7|9603.7|9602.2|9600.7|551
1650987600000|2022-04-26 15:40:00|9605.2|9603.7|9606.3|9604.8|9606.9|9605.1|9604.1|9602.6|345
1650987900000|2022-04-26 15:45:00|9606.4|9604.9|9609.5|9608|9609.5|9608|9606.1|9604.6|365
1650988200000|2022-04-26 15:50:00|9609.4|9607.9|9610.5|9609|9611.5|9610|9608.3|9606.8|280
1650988500000|2022-04-26 15:55:00|9610.4|9608.9|9612.3|9610.8|9613|9611.5|9609|9607.5|425
1650988800000|2022-04-26 16:00:00|9612.2|9610.7|9612.5|9611|9614.4|9612.6|9611.3|9609.8|460
1650989100000|2022-04-26 16:05:00|9612.4|9610.9|9612.8|9611.3|9614.3|9612.4|9610.5|9609|464
1650989400000|2022-04-26 16:10:00|9612.7|9611.2|9614.1|9612.6|9614.6|9612.8|9611.6|9609.6|546
1650989700000|2022-04-26 16:15:00|9613.8|9612.3|9611|9609.5|9614.4|9612.5|9610.9|9609.4|447
1650990000000|2022-04-26 16:20:00|9610.9|9609.4|9610.3|9608.8|9612.7|9610.7|9609.9|9607.9|377
1650990300000|2022-04-26 16:25:00|9610.2|9608.7|9608|9606.5|9611.5|9609.8|9607.4|9605.9|466
1650990600000|2022-04-26 16:30:00|9607.9|9606.4|9610.9|9609.4|9611.6|9610.1|9606.8|9605.2|385
1650990900000|2022-04-26 16:35:00|9610.7|9609.2|9610.2|9608.7|9612.3|9610.8|9610.1|9608.6|332
1650991200000|2022-04-26 16:40:00|9610.3|9608.8|9608.6|9607.1|9611.1|9609.6|9608.1|9606.2|366
1650991500000|2022-04-26 16:45:00|9608.5|9607|9609.4|9607.9|9609.6|9608.1|9607.1|9605.3|389
1650991800000|2022-04-26 16:50:00|9609.5|9608|9610|9608.5|9611.2|9609.7|9609|9607.5|363
1650992100000|2022-04-26 16:55:00|9610.1|9608.6|9610.9|9609.4|9612|9610.5|9610|9608.5|457
1650992400000|2022-04-26 17:00:00|9610.8|9609.3|9610.9|9609.4|9611.7|9610.2|9609|9607.5|492
1650992700000|2022-04-26 17:05:00|9610.8|9609.3|9613.6|9612.1|9613.7|9612.2|9610.2|9608.7|346
1650993000000|2022-04-26 17:10:00|9613.7|9612.2|9612.9|9611.4|9613.7|9612.2|9612.3|9610.8|354
1650993300000|2022-04-26 17:15:00|9612.8|9611.3|9613.5|9612|9614.1|9612.3|9612.2|9610.7|355
1650993600000|2022-04-26 17:20:00|9613.4|9611.9|9613.5|9612|9614.6|9613.1|9612.8|9611.3|354
1650993900000|2022-04-26 17:25:00|9613.6|9612.1|9610.7|9609.2|9613.8|9612.3|9610.5|9609|305
1650994200000|2022-04-26 17:30:00|9610.9|9609.4|9611.5|9610|9612.2|9610.7|9609.9|9608.4|432
1650994500000|2022-04-26 17:35:00|9611.4|9609.9|9610.8|9609.3|9612.4|9610.9|9610.6|9609.1|355
1650994800000|2022-04-26 17:40:00|9610.9|9609.4|9610.9|9609.4|9611.2|9609.7|9610|9608.5|235
1650995100000|2022-04-26 17:45:00|9610.6|9609.1|9610.4|9608.9|9612.1|9610|9610.1|9608.6|337
1650995400000|2022-04-26 17:50:00|9610.3|9608.8|9612.1|9610.6|9612.2|9610.7|9610.2|9608.7|220
1650995700000|2022-04-26 17:55:00|9612|9610.5|9620.2|9618.7|9620.3|9618.8|9611.9|9610.4|467
1650996000000|2022-04-26 18:00:00|9620.3|9618.8|9622.3|9620.8|9622.9|9621.4|9620|9618.5|411
1650996300000|2022-04-26 18:05:00|9622.2|9620.7|9625.3|9623.8|9625.3|9623.8|9621.3|9619.8|345
1650996600000|2022-04-26 18:10:00|9625.2|9623.7|9624.9|9623.4|9625.6|9624|9624.8|9623.1|222
1650996900000|2022-04-26 18:15:00|9624.8|9623.3|9623|9621.5|9625.5|9623.6|9621.9|9620.4|396
1650997200000|2022-04-26 18:20:00|9623.4|9621.9|9622.2|9620.7|9624|9622.4|9621.7|9619.7|379
1650997500000|2022-04-26 18:25:00|9622.1|9620.6|9620.3|9618.8|9622.3|9620.8|9620.1|9618.6|313
1650997800000|2022-04-26 18:30:00|9620.2|9618.7|9623.7|9622.2|9624.3|9622.8|9620.2|9618.7|366
1650998100000|2022-04-26 18:35:00|9623.6|9622.1|9622.6|9621.1|9623.7|9622.2|9621.4|9619.9|367
1650998400000|2022-04-26 18:40:00|9622.7|9621.2|9623.3|9621.8|9623.9|9622.4|9622.5|9621|332
1650998700000|2022-04-26 18:45:00|9623.4|9621.9|9624.4|9622.9|9624.4|9622.9|9622.9|9621.3|394
1650999000000|2022-04-26 18:50:00|9624.3|9622.8|9623.4|9621.9|9624.4|9622.9|9623.2|9621.7|310
1650999300000|2022-04-26 18:55:00|9623.5|9622|9624.1|9622.6|9624.3|9622.8|9623|9621.5|420
1650999600000|2022-04-26 19:00:00|9624.3|9622.8|9625.2|9623.7|9625.7|9624.2|9624|9622.4|380
1650999900000|2022-04-26 19:05:00|9625.3|9623.8|9625.3|9623.8|9625.6|9624.1|9624.8|9622.9|330
1651000200000|2022-04-26 19:10:00|9625.4|9623.9|9625.4|9623.9|9625.7|9624.2|9624.8|9623|331
1651000500000|2022-04-26 19:15:00|9625.5|9624|9625.4|9623.9|9625.7|9624.2|9625.2|9623.7|246
1651000800000|2022-04-26 19:20:00|9625.1|9623.6|9624.9|9623.4|9626.1|9624.3|9624.9|9623.1|308
1651001100000|2022-04-26 19:25:00|9624.8|9623.3|9625.3|9623.8|9625.6|9623.9|9624.5|9622.7|278
1651001400000|2022-04-26 19:30:00|9625.2|9623.7|9625.3|9623.8|9626.1|9624.2|9624.8|9623.2|284
1651001700000|2022-04-26 19:35:00|9625.4|9623.9|9624.7|9623.2|9625.9|9623.9|9624.3|9622.8|242
1651002000000|2022-04-26 19:40:00|9624.8|9623.3|9623.3|9621.8|9625.3|9623.5|9622.9|9621.4|301
1651002300000|2022-04-26 19:45:00|9623.4|9621.9|9623.8|9622.3|9625.1|9623.6|9623|9621.5|289
1651002600000|2022-04-26 19:50:00|9623.9|9622.4|9624.8|9623.3|9625.1|9623.6|9623.7|9622.2|298
1651002900000|2022-04-26 19:55:00|9624.7|9623.2|9622|9620.5|9625.3|9623.8|9621.9|9620|392
1651003200000|2022-04-26 20:00:00|9621.9|9620.4|9625.5|9624|9625.5|9624|9621.9|9620.1|267
1651003500000|2022-04-26 20:05:00|9625.8|9624.3|9625.2|9622.8|9627.5|9625.5|9624.5|9622.7|243
1651003800000|2022-04-26 20:10:00|9625.1|9622.7|9626|9623.6|9626.8|9624.8|9623.7|9621.7|263
1651004100000|2022-04-26 20:15:00|9625.9|9623.5|9626.7|9625.2|9627.1|9625.6|9625.3|9623.3|264
1651004400000|2022-04-26 20:20:00|9626.6|9625.1|9625.4|9623.9|9627.7|9625.8|9625.3|9623.8|104
1651004700000|2022-04-26 20:25:00|9625.3|9623.8|9626.3|9624.8|9626.8|9625|9625.1|9623.6|117
1651005000000|2022-04-26 20:30:00|9626.2|9624.7|9627|9624.6|9627.3|9625.3|9626.1|9624.2|105
1651005300000|2022-04-26 20:35:00|9627.1|9624.7|9626.4|9624.9|9627.2|9625.2|9626.1|9624.2|101
1651005600000|2022-04-26 20:40:00|9626.3|9624.8|9626.7|9624.3|9626.9|9625|9626|9623.9|84
1651005900000|2022-04-26 20:45:00|9626.8|9624.4|9627.2|9624.8|9627.7|9625.2|9625.8|9623.5|143
1651006200000|2022-04-26 20:50:00|9627.1|9624.7|9626.8|9624.4|9627.8|9625.5|9626.6|9624.2|140
1651006500000|2022-04-26 20:55:00|9626.6|9624.2|9627.9|9622.9|9628.6|9626|9626.6|9622.9|325
1651006800000|2022-04-26 21:00:00|9627.7|9622.7|9622.6|9617.6|9627.7|9623.9|9622.2|9617.2|40
1651007100000|2022-04-26 21:05:00|9622.5|9617.5|9624|9619|9625.2|9620.2|9622.5|9617.5|68
1651007400000|2022-04-26 21:10:00|9624.3|9619.3|9624.3|9619.3|9624.7|9619.7|9623.2|9618.2|95
1651007700000|2022-04-26 21:15:00|9624.2|9619.2|9624.5|9619.5|9624.7|9619.7|9623.7|9618.7|83
1651008000000|2022-04-26 21:20:00|9624.3|9619.3|9624.5|9619.5|9624.9|9619.9|9623.8|9618.8|101
1651008300000|2022-04-26 21:25:00|9624.4|9619.4|9624.1|9619.1|9624.5|9619.5|9623.4|9618.4|86
1651008600000|2022-04-26 21:30:00|9624|9619|9624.1|9619.1|9624.9|9619.9|9623.6|9618.6|98
1651008900000|2022-04-26 21:35:00|9624|9619|9624.7|9619.7|9624.8|9619.8|9623.8|9618.8|90
1651009200000|2022-04-26 21:40:00|9624.6|9619.6|9624.2|9619.2|9624.8|9619.8|9623.8|9618.8|92
1651009500000|2022-04-26 21:45:00|9624.6|9619.6|9623.7|9618.7|9625.3|9620.3|9623.6|9618.6|90
1651009800000|2022-04-26 21:50:00|9623.8|9618.8|9624.6|9619.6|9625.1|9620.1|9623.6|9618.6|93
1651010100000|2022-04-26 21:55:00|9624.5|9619.5|9624.4|9619.4|9625.5|9620.5|9623.2|9618.2|126
1651010400000|2022-04-26 22:00:00|9624.5|9619.5|9624.1|9620.2|9628.2|9623.3|9622.7|9618.8|334
1651010700000|2022-04-26 22:05:00|9624|9620|9623.7|9620.7|9625.6|9622.4|9622.4|9619.9|264
1651011000000|2022-04-26 22:10:00|9623.6|9620.8|9623.1|9620.7|9625.3|9622.5|9622.3|9619.1|317
1651011300000|2022-04-26 22:15:00|9623.2|9620.8|9620.6|9618.2|9623.2|9620.8|9620.3|9617.3|202
1651011600000|2022-04-26 22:20:00|9620.8|9618.4|9619|9616.6|9621.8|9619.4|9618.4|9615.9|321
1651011900000|2022-04-26 22:25:00|9618.9|9616.5|9618.7|9616.3|9619.9|9616.7|9616.3|9613.1|327
1651012200000|2022-04-26 22:30:00|9618.9|9616.5|9619|9616.6|9619.6|9617.2|9617.9|9614.7|246
1651012500000|2022-04-26 22:35:00|9618.9|9616.5|9619.7|9617.3|9620.9|9618.3|9618.7|9615.5|194
1651012800000|2022-04-26 22:40:00|9620|9617.5|9619.8|9617|9621.1|9618.2|9619|9616.2|222
1651013100000|2022-04-26 22:45:00|9619.7|9617.1|9618.8|9616.4|9620.4|9618.1|9618.7|9615.4|246
1651013400000|2022-04-26 22:50:00|9618.9|9616.5|9619.7|9617.3|9620.4|9617.5|9618.4|9615.6|237
1651013700000|2022-04-26 22:55:00|9619.6|9617.2|9618.8|9616.3|9620.9|9617.4|9617|9614.2|233
1651014000000|2022-04-26 23:00:00|9618.9|9616.4|9620.5|9618.1|9620.8|9618.4|9618.5|9616.1|171
1651014300000|2022-04-26 23:05:00|9620.4|9618|9621.3|9618.9|9621.6|9619.2|9620.1|9617.7|201
1651014600000|2022-04-26 23:10:00|9621.4|9619|9620.8|9618.4|9621.6|9619.7|9620.3|9618.3|189
1651014900000|2022-04-26 23:15:00|9620.7|9618.3|9620.8|9619.3|9622.1|9620|9620.3|9618.2|189
1651015200000|2022-04-26 23:20:00|9620.7|9619.2|9623.4|9621.9|9624.1|9622.1|9620.7|9618.9|231
1651015500000|2022-04-26 23:25:00|9623.5|9622|9622.6|9621.1|9623.8|9622|9621.9|9619.9|260
1651015800000|2022-04-26 23:30:00|9622.5|9621|9622|9620.5|9623.6|9621.7|9622|9620.1|213
1651016100000|2022-04-26 23:35:00|9622.1|9620.6|9620.9|9619.4|9623.7|9621.8|9620.8|9619.3|217
1651016400000|2022-04-26 23:40:00|9621|9619.5|9622.5|9620.1|9623.3|9621.3|9620.9|9619|223
1651016700000|2022-04-26 23:45:00|9622.4|9620|9622.4|9620|9623.2|9621.2|9620.4|9618.4|273
1651017000000|2022-04-26 23:50:00|9622.5|9620.1|9622.9|9620.5|9623.2|9621.1|9620.5|9618.5|258
1651017300000|2022-04-26 23:55:00|9623|9620.6|9624.9|9623.4|9625.3|9623.4|9622.4|9620.5|274
1651017600000|2022-04-27 00:00:00|9625|9623.5|9625.3|9623.8|9626.8|9625|9622.9|9621.4|365
1651017900000|2022-04-27 00:05:00|9625.2|9623.7|9622.6|9621.1|9625.3|9623.8|9622.4|9620.5|295
1651018200000|2022-04-27 00:10:00|9622.5|9621|9623.6|9622.1|9624|9622.2|9620.6|9618.9|305
1651018500000|2022-04-27 00:15:00|9623.7|9622.2|9627.2|9625.7|9627.8|9626.3|9623.6|9622.1|462
1651018800000|2022-04-27 00:20:00|9627.3|9625.8|9627.1|9625.6|9627.6|9626.1|9625.7|9624.2|409
1651019100000|2022-04-27 00:25:00|9627|9625.5|9626|9624.5|9627.8|9626.3|9625.6|9624.1|353
1651019400000|2022-04-27 00:30:00|9626.1|9624.6|9626.9|9625.4|9627.9|9626.4|9626|9624.5|270
1651019700000|2022-04-27 00:35:00|9627|9625.5|9628.7|9627.2|9630.8|9629.1|9626.4|9624.9|336
1651020000000|2022-04-27 00:40:00|9628.6|9627.1|9629.7|9628.2|9630.9|9629.2|9628.4|9626.8|256
1651020300000|2022-04-27 00:45:00|9629.6|9628.1|9630.6|9629.1|9630.9|9629.2|9627.6|9626.1|321
1651020600000|2022-04-27 00:50:00|9630.7|9629.2|9630.7|9628.3|9633.5|9631.5|9628.6|9627.1|450
1651020900000|2022-04-27 00:55:00|9630.8|9628.4|9627.6|9626.1|9631.9|9630|9627.6|9626.1|399
1651021200000|2022-04-27 01:00:00|9627.7|9626.2|9631.1|9629.6|9631.3|9629.8|9625.8|9624.3|421
1651021500000|2022-04-27 01:05:00|9631|9629.5|9629.4|9627.9|9631.5|9630|9627.9|9626.4|424
1651021800000|2022-04-27 01:10:00|9629.5|9628|9628.8|9627.3|9630.2|9628.2|9626.8|9625.1|390
1651022100000|2022-04-27 01:15:00|9628.9|9627.4|9628.1|9626.6|9629.5|9627.5|9627.8|9625.8|474
1651022400000|2022-04-27 01:20:00|9628|9626.5|9627.3|9625.8|9629.3|9627.3|9626.5|9624.5|304
1651022700000|2022-04-27 01:25:00|9627.2|9625.7|9628.2|9625.8|9628.7|9626.6|9626.3|9623.9|391
1651023000000|2022-04-27 01:30:00|9628|9626.1|9627.1|9624.7|9628.9|9626.5|9624.4|9622|771
1651023300000|2022-04-27 01:35:00|9627.3|9624.9|9627.3|9624.9|9628.9|9626.5|9626.1|9623.7|683
1651023600000|2022-04-27 01:40:00|9627.2|9624.8|9629.7|9628.2|9630.6|9628.9|9627.1|9624.7|537
1651023900000|2022-04-27 01:45:00|9629.8|9628.3|9626|9624.5|9630.4|9628.5|9625.9|9624.4|451
1651024200000|2022-04-27 01:50:00|9626.1|9624.6|9624.9|9623.4|9626.3|9624.6|9623.9|9622|385
1651024500000|2022-04-27 01:55:00|9624.8|9623.3|9621.8|9620.3|9625.3|9623.8|9621.7|9620.2|354
1651024800000|2022-04-27 02:00:00|9621.7|9620.2|9619.9|9618.4|9622.6|9621|9618.2|9616.7|337
1651025100000|2022-04-27 02:05:00|9620|9618.5|9619.2|9617.7|9620.8|9619.3|9617.9|9616.1|493
1651025400000|2022-04-27 02:10:00|9619.1|9617.6|9618.2|9616.7|9619.7|9618|9617.5|9615.9|322
1651025700000|2022-04-27 02:15:00|9618.3|9616.8|9621.3|9619.8|9622.7|9621.1|9618.2|9616.3|311
1651026000000|2022-04-27 02:20:00|9621.2|9619.7|9621.7|9620.2|9622.8|9621.3|9620.4|9618.9|291
1651026300000|2022-04-27 02:25:00|9621.9|9620.4|9622.9|9621.4|9623.7|9622.2|9621.8|9620.3|255
1651026600000|2022-04-27 02:30:00|9623|9621.5|9624|9622.5|9624.1|9622.6|9622.5|9621|206
1651026900000|2022-04-27 02:35:00|9623.9|9622.4|9624.6|9623.1|9625.4|9623.9|9623.1|9621.4|243
1651027200000|2022-04-27 02:40:00|9624.5|9623|9624.2|9622.7|9625.5|9624|9622.9|9621.4|301
1651027500000|2022-04-27 02:45:00|9624.3|9622.8|9626.6|9625.1|9626.9|9625.4|9623.9|9622.4|205
1651027800000|2022-04-27 02:50:00|9626.7|9625.2|9625.5|9624|9627.4|9625.4|9624.2|9622.7|370
1651028100000|2022-04-27 02:55:00|9625.6|9624.1|9633.3|9631.8|9633.9|9631.8|9625.3|9623.8|571
1651028400000|2022-04-27 03:00:00|9633.2|9631.7|9630.4|9628.9|9633.2|9631.7|9628.8|9626.9|393
1651028700000|2022-04-27 03:05:00|9630.5|9629|9631.5|9630|9632.6|9631.1|9630.1|9628.5|433
1651029000000|2022-04-27 03:10:00|9631.4|9629.9|9630.9|9629.4|9631.8|9630.3|9629.7|9628.2|360
1651029300000|2022-04-27 03:15:00|9631|9629.5|9630.6|9629.1|9631.2|9629.7|9629|9627.5|417
1651029600000|2022-04-27 03:20:00|9630.7|9629.2|9631.4|9629.9|9632.9|9631.4|9630.6|9629.1|271
1651029900000|2022-04-27 03:25:00|9631.5|9630|9631.3|9629.8|9633.3|9631.5|9630.9|9629.4|296
1651030200000|2022-04-27 03:30:00|9631.2|9629.7|9628.9|9627.4|9631.4|9629.9|9628.2|9626.5|327
1651030500000|2022-04-27 03:35:00|9628.8|9627.3|9630.6|9629.1|9632.9|9630.9|9628.8|9627.3|267
1651030800000|2022-04-27 03:40:00|9630.5|9629|9631|9629.5|9631.6|9630.1|9629.5|9627.9|271
1651031100000|2022-04-27 03:45:00|9631.1|9629.6|9629.1|9627.6|9632.4|9630.9|9628.6|9627|340
1651031400000|2022-04-27 03:50:00|9629|9627.5|9631|9629.5|9631|9629.5|9628.9|9627.4|175
1651031700000|2022-04-27 03:55:00|9630.9|9629.4|9633.2|9631.7|9634.8|9633|9630.8|9629.3|295
1651032000000|2022-04-27 04:00:00|9633.1|9631.6|9636.6|9635.1|9637|9635.5|9632.5|9631|336
1651032300000|2022-04-27 04:05:00|9636.7|9635.2|9636.4|9634.9|9637.8|9635.8|9635.4|9633.9|179
1651032600000|2022-04-27 04:10:00|9636.7|9635.2|9636.2|9634.7|9637.6|9635.8|9636.2|9634.3|183
1651032900000|2022-04-27 04:15:00|9636.3|9634.8|9638.1|9636.6|9638.7|9636.8|9636.3|9634.8|174
1651033200000|2022-04-27 04:20:00|9638|9636.5|9638.1|9635.7|9640.3|9638.4|9637.7|9635.7|169
1651033500000|2022-04-27 04:25:00|9638.2|9635.8|9630.5|9629|9638.3|9636.4|9630.5|9628.6|339
1651033800000|2022-04-27 04:30:00|9630.6|9629.1|9630.5|9629|9632.2|9630.7|9629.1|9627.2|398
1651034100000|2022-04-27 04:35:00|9630.6|9629.1|9630.6|9629.1|9631|9629.5|9628.8|9627.3|213
1651034400000|2022-04-27 04:40:00|9630.7|9629.2|9630.1|9628.6|9631.2|9629.7|9629.4|9627.6|210
1651034700000|2022-04-27 04:45:00|9630|9628.5|9629.9|9628.4|9630.8|9629|9628.4|9626.7|279
1651035000000|2022-04-27 04:50:00|9629.8|9628.3|9630.6|9629.1|9631.6|9630.1|9629.7|9627.8|286
1651035300000|2022-04-27 04:55:00|9630.5|9629|9627.9|9626.4|9630.7|9629.2|9627.4|9625.9|289
1651035600000|2022-04-27 05:00:00|9627.8|9626.3|9625.7|9624.2|9628.9|9626.7|9625.7|9623.9|375
1651035900000|2022-04-27 05:05:00|9625.8|9624.3|9629.4|9627.9|9630.2|9628.2|9625.5|9623.4|254
1651036200000|2022-04-27 05:10:00|9629.3|9627.8|9628.9|9627.4|9631.2|9629.3|9628.4|9626.7|392
1651036500000|2022-04-27 05:15:00|9629|9627.5|9626.8|9625.3|9629.9|9628.1|9626.4|9624.9|347
1651036800000|2022-04-27 05:20:00|9626.7|9625.2|9626.4|9624.9|9627.8|9625.8|9625.9|9624.4|311
1651037100000|2022-04-27 05:25:00|9626.5|9625|9628|9626.5|9628.6|9626.6|9625.2|9623.7|422
1651037400000|2022-04-27 05:30:00|9627.9|9626.4|9630.7|9629.2|9631.6|9629.7|9627.6|9625.8|434
1651037700000|2022-04-27 05:35:00|9630.8|9629.3|9629.9|9628.4|9632.9|9630.9|9629.9|9628.1|329
1651038000000|2022-04-27 05:40:00|9630|9628.5|9630.1|9628.6|9631.9|9630|9629.7|9627.9|253
1651038300000|2022-04-27 05:45:00|9630|9628.5|9631.1|9628.7|9632|9630.1|9629.9|9628|312
1651038600000|2022-04-27 05:50:00|9631|9628.6|9629.5|9628|9632|9630.2|9629.4|9627.6|296
1651038900000|2022-04-27 05:55:00|9629.6|9628.1|9630.2|9627.8|9631.4|9629.9|9628.6|9627.1|395
1651039200000|2022-04-27 06:00:00|9630.1|9627.7|9633.3|9631.8|9634|9632.4|9628.7|9627.1|569
1651039500000|2022-04-27 06:05:00|9633.2|9631.7|9639|9637.5|9639.9|9637.8|9632.3|9630.8|586
1651039800000|2022-04-27 06:10:00|9639.1|9637.6|9638.2|9636.7|9643.3|9641.2|9637.1|9635.2|891
1651040100000|2022-04-27 06:15:00|9638.6|9636.2|9638.4|9636.9|9640.2|9638.4|9636.5|9635|735
1651040400000|2022-04-27 06:20:00|9638.8|9637.3|9641.4|9639.9|9641.7|9640.2|9636|9634.5|602
1651040700000|2022-04-27 06:25:00|9641|9639.5|9642.7|9641.2|9644.2|9642.6|9640.5|9638.9|559
1651041000000|2022-04-27 06:30:00|9642.6|9641.1|9642.1|9640.6|9644.7|9643|9639.2|9637.4|530
1651041300000|2022-04-27 06:35:00|9642.2|9640.7|9644.8|9643.3|9646|9644.2|9641.1|9639.6|613
1651041600000|2022-04-27 06:40:00|9644.9|9643.4|9644.6|9643.1|9646.8|9645.2|9644.3|9642.5|627
1651041900000|2022-04-27 06:45:00|9644.7|9643.2|9640.5|9639|9644.7|9643.2|9639.5|9637.9|501
1651042200000|2022-04-27 06:50:00|9640.3|9638.8|9642.5|9640.1|9644.9|9643.3|9640.2|9638.2|497
1651042500000|2022-04-27 06:55:00|9642.6|9640.2|9647.4|9645.9|9647.8|9646.3|9641.1|9639.5|473
1651042800000|2022-04-27 07:00:00|9647.6|9646.1|9649.4|9647.9|9650.1|9648.4|9647|9645.3|492
1651043100000|2022-04-27 07:05:00|9649.5|9648|9648.9|9647.4|9650.1|9648.4|9648.5|9647|433
1651043400000|2022-04-27 07:10:00|9648.7|9647.2|9649.6|9648.1|9649.9|9648.4|9648.6|9647.1|389
1651043700000|2022-04-27 07:15:00|9649.7|9648.2|9651.8|9650.3|9651.8|9650.3|9649.2|9647.5|468
1651044000000|2022-04-27 07:20:00|9651.9|9650.4|9652.3|9650.8|9654.7|9653.2|9648|9646.5|622
1651044300000|2022-04-27 07:25:00|9652.5|9651|9654.6|9653.1|9656.1|9654.2|9649.8|9648|652
1651044600000|2022-04-27 07:30:00|9654.5|9653|9649.2|9647.7|9654.9|9653.4|9647.7|9645.8|842
1651044900000|2022-04-27 07:35:00|9649.1|9647.6|9654.6|9653.1|9655|9653.5|9648.4|9646.8|594
1651045200000|2022-04-27 07:40:00|9654.5|9653|9652.3|9650.8|9655.3|9653.8|9651.8|9650.3|629
1651045500000|2022-04-27 07:45:00|9652.4|9650.9|9649.1|9647.6|9653.6|9652.1|9647.7|9646.2|572
1651045800000|2022-04-27 07:50:00|9649|9647.5|9648.3|9646.8|9652.1|9650.6|9647.2|9645.7|446
1651046100000|2022-04-27 07:55:00|9648.2|9646.7|9650.1|9648.6|9650.4|9648.9|9645.8|9644.3|632
1651046400000|2022-04-27 08:00:00|9650.2|9648.7|9653|9651.5|9655.1|9653.6|9649.2|9647.7|540
1651046700000|2022-04-27 08:05:00|9653.1|9651.6|9654.8|9653.3|9656.3|9654.8|9653.1|9651.6|388
1651047000000|2022-04-27 08:10:00|9654.7|9653.2|9648.3|9646.8|9656.4|9654.9|9648|9646|389
1651047300000|2022-04-27 08:15:00|9648.2|9646.7|9643|9641.5|9650.9|9649.4|9641.1|9639.6|640
1651047600000|2022-04-27 08:20:00|9642.9|9641.4|9641.8|9640.3|9645.3|9643.7|9635.7|9633.5|750
1651047900000|2022-04-27 08:25:00|9641.9|9640.4|9645|9643.5|9647.2|9645.5|9641.8|9639.9|682
1651048200000|2022-04-27 08:30:00|9645.1|9643.6|9644.5|9643|9646|9644.5|9643.5|9642|653
1651048500000|2022-04-27 08:35:00|9644.4|9642.9|9646.1|9644.6|9648.6|9647.1|9643.6|9642.1|559
1651048800000|2022-04-27 08:40:00|9646.2|9644.7|9652|9650.5|9652.5|9651|9645.7|9644.2|384
1651049100000|2022-04-27 08:45:00|9651.9|9650.4|9654.6|9653.1|9654.9|9653.4|9651.1|9649.6|518
1651049400000|2022-04-27 08:50:00|9654.7|9653.2|9653.9|9652.4|9656.3|9654.8|9653.2|9651.5|538
1651049700000|2022-04-27 08:55:00|9654|9652.5|9656.8|9655.3|9657.5|9656|9648.3|9645.9|842
1651050000000|2022-04-27 09:00:00|9657|9655.5|9657.9|9656.4|9658.5|9657|9656|9654|492
1651050300000|2022-04-27 09:05:00|9658|9656.5|9655|9653.5|9658.7|9657.2|9654|9652.4|662
1651050600000|2022-04-27 09:10:00|9654.9|9653.4|9651.2|9649.7|9655.8|9654.3|9648.6|9647.1|466
1651050900000|2022-04-27 09:15:00|9651.3|9649.8|9651.3|9649.8|9656.9|9655.2|9649.7|9648.2|687
1651051200000|2022-04-27 09:20:00|9651.4|9649.9|9645.4|9643.9|9654.8|9653.3|9645.4|9643.7|702
1651051500000|2022-04-27 09:25:00|9645.6|9644.1|9639.3|9637.8|9646|9644.5|9639.2|9637.7|603
1651051800000|2022-04-27 09:30:00|9639.4|9637.9|9640.4|9638.9|9646.2|9644.6|9638.5|9637|711
1651052100000|2022-04-27 09:35:00|9640.5|9639|9635.5|9634|9641.3|9639.5|9635.3|9633.8|613
1651052400000|2022-04-27 09:40:00|9635.4|9633.9|9634.1|9632.6|9637.6|9635.8|9633.7|9631.8|431
1651052700000|2022-04-27 09:45:00|9634.2|9632.7|9636.1|9634.6|9637.1|9635.6|9633.8|9632.3|480
1651053000000|2022-04-27 09:50:00|9636|9634.5|9640|9638.5|9641|9639.5|9635|9633.5|415
1651053300000|2022-04-27 09:55:00|9640.2|9638.7|9636.9|9635.4|9640.3|9638.8|9636.9|9635.4|376
1651053600000|2022-04-27 10:00:00|9636.8|9635.3|9634.9|9633.4|9638.7|9637.2|9634.7|9633.2|428
1651053900000|2022-04-27 10:05:00|9634.8|9633.3|9641.7|9640.2|9642.3|9640.3|9634.8|9633.3|463
1651054200000|2022-04-27 10:10:00|9641.6|9640.1|9642.7|9641.2|9644.9|9643.4|9640.2|9638.7|563
1651054500000|2022-04-27 10:15:00|9642.8|9641.3|9640.1|9638.6|9643.5|9642|9639.8|9637.9|500
1651054800000|2022-04-27 10:20:00|9640|9638.5|9638.2|9636.7|9641.3|9639.6|9637.2|9635.7|516
1651055100000|2022-04-27 10:25:00|9638.1|9636.6|9633.7|9632.2|9639.3|9637.8|9633.6|9632.1|435
1651055400000|2022-04-27 10:30:00|9633.8|9632.3|9637.5|9636|9637.6|9636.1|9633.4|9631.7|402
1651055700000|2022-04-27 10:35:00|9637.4|9635.9|9638.7|9637.2|9639.3|9637.8|9636.4|9634.7|473
1651056000000|2022-04-27 10:40:00|9638.8|9637.3|9636.2|9634.7|9639.2|9637.3|9635.7|9634.2|251
1651056300000|2022-04-27 10:45:00|9636.3|9634.8|9643|9640.6|9643.5|9641.6|9636.2|9634.6|779
1651056600000|2022-04-27 10:50:00|9642.5|9641|9643.6|9642.1|9643.9|9642.4|9641.1|9639.2|454
1651056900000|2022-04-27 10:55:00|9643.7|9642.2|9644.5|9643|9646.5|9645|9642.6|9641.1|415
1651057200000|2022-04-27 11:00:00|9644.9|9642.5|9642.7|9641.2|9645|9643.5|9640.9|9639.4|359
1651057500000|2022-04-27 11:05:00|9642.8|9641.3|9643.4|9641.9|9644.8|9643.3|9642.6|9641.1|480
1651057800000|2022-04-27 11:10:00|9643.3|9641.8|9642.6|9641.1|9646.1|9644.6|9641.8|9640.3|506
1651058100000|2022-04-27 11:15:00|9642.7|9641.2|9645.7|9644.2|9646.2|9644.7|9642.6|9641.1|392
1651058400000|2022-04-27 11:20:00|9645.6|9644.1|9647|9645.5|9650|9648.1|9645.3|9643.8|506
1651058700000|2022-04-27 11:25:00|9646.8|9645.3|9650.9|9649.4|9651|9649.5|9646.4|9644.9|447
1651059000000|2022-04-27 11:30:00|9650.8|9649.3|9653.8|9652.3|9655.3|9653.8|9650.3|9648.8|425
1651059300000|2022-04-27 11:35:00|9653.7|9652.2|9655.8|9654.3|9656|9654.5|9652.2|9650.7|480
1651059600000|2022-04-27 11:40:00|9655.9|9654.4|9656.7|9655.2|9657.3|9655.8|9654.5|9653|436
1651059900000|2022-04-27 11:45:00|9656.6|9655.1|9656.6|9655.1|9657.6|9656.1|9655|9653.2|543
1651060200000|2022-04-27 11:50:00|9656.7|9655.2|9658.5|9657|9660.3|9658.8|9656.4|9654.9|490
1651060500000|2022-04-27 11:55:00|9658.6|9657.1|9659.8|9658.3|9660.1|9658.6|9658|9656.5|477
1651060800000|2022-04-27 12:00:00|9659.7|9658.2|9664.2|9662.7|9666.6|9665.1|9659.2|9657.7|742
1651061100000|2022-04-27 12:05:00|9664.4|9662.9|9667.4|9665.9|9671.5|9670|9664.1|9662.6|515
1651061400000|2022-04-27 12:10:00|9667.3|9665.8|9666.8|9665.3|9667.4|9665.9|9663|9661.5|697
1651061700000|2022-04-27 12:15:00|9666.7|9665.2|9667.7|9666.2|9668.6|9667.1|9664.2|9662.7|577
1651062000000|2022-04-27 12:20:00|9667.6|9666.1|9672.1|9670.6|9672.2|9670.7|9667.4|9665.9|447
1651062300000|2022-04-27 12:25:00|9672.2|9670.7|9673.4|9671.9|9675.1|9673.6|9671.1|9669.6|412
1651062600000|2022-04-27 12:30:00|9674.1|9671.7|9672.2|9670.7|9674.6|9673.1|9670.2|9668.7|728
1651062900000|2022-04-27 12:35:00|9672.3|9670.8|9671.5|9670|9675.5|9674|9670.3|9668.8|702
1651063200000|2022-04-27 12:40:00|9671.6|9670.1|9683.7|9681.3|9684.5|9682.1|9670.3|9668.8|658
1651063500000|2022-04-27 12:45:00|9683.6|9681.2|9691.5|9690|9692.4|9690.7|9682.3|9680.6|719
1651063800000|2022-04-27 12:50:00|9691.4|9689.9|9693.1|9691.6|9697.4|9695.8|9690.7|9689.2|677
1651064100000|2022-04-27 12:55:00|9693.2|9691.7|9689.8|9688.3|9693.2|9691.7|9687.3|9685.8|598
1651064400000|2022-04-27 13:00:00|9689.9|9688.4|9685.6|9684.1|9690.1|9688.6|9680.9|9678.9|834
1651064700000|2022-04-27 13:05:00|9685.5|9684|9687|9685.5|9691.3|9689.7|9684.1|9682.6|551
1651065000000|2022-04-27 13:10:00|9686.8|9685.3|9692.8|9691.3|9692.9|9691.4|9685.5|9684|659
1651065300000|2022-04-27 13:15:00|9692.7|9691.2|9689.7|9688.2|9694.2|9692.7|9689.7|9688.2|640
1651065600000|2022-04-27 13:20:00|9689.6|9688.1|9689.1|9687.6|9690.3|9688.8|9687.3|9685.8|586
1651065900000|2022-04-27 13:25:00|9689.2|9687.7|9691.9|9690.4|9697|9695.5|9689.1|9687.6|628
1651066200000|2022-04-27 13:30:00|9691.8|9690.3|9687.5|9686|9696.1|9694.6|9687.4|9685.9|829
1651066500000|2022-04-27 13:35:00|9687.6|9686.1|9689.3|9687.8|9689.4|9687.9|9685|9683.5|801
1651066800000|2022-04-27 13:40:00|9689.1|9687.6|9697.2|9695.7|9698.5|9697|9689.1|9687.6|881
1651067100000|2022-04-27 13:45:00|9697.3|9695.8|9692.3|9690.8|9697.3|9695.8|9688.8|9687.3|822
1651067400000|2022-04-27 13:50:00|9692.2|9690.7|9693.6|9692.1|9694.9|9693.4|9690|9688|756
1651067700000|2022-04-27 13:55:00|9693.5|9692|9690.3|9688.8|9695.4|9693.9|9690.2|9688.4|571
1651068000000|2022-04-27 14:00:00|9690.2|9688.7|9687.2|9685.7|9693.1|9691.6|9684.5|9683|840
1651068300000|2022-04-27 14:05:00|9687.1|9685.6|9686.8|9685.3|9687.7|9686.2|9683.6|9682.1|736
1651068600000|2022-04-27 14:10:00|9686.7|9685.2|9689.4|9687.9|9689.4|9687.9|9684.5|9683|721
1651068900000|2022-04-27 14:15:00|9689.8|9688.3|9689.4|9687.9|9691.4|9689.9|9687.1|9685.6|750
1651069200000|2022-04-27 14:20:00|9689.5|9688|9693.8|9692.3|9694.5|9693|9689.2|9687.7|680
1651069500000|2022-04-27 14:25:00|9693.9|9692.4|9694.2|9692.7|9696.6|9694.6|9692.4|9690.9|644
1651069800000|2022-04-27 14:30:00|9693.6|9692.1|9695.1|9693.6|9697.3|9695.8|9692.8|9691|904
1651070100000|2022-04-27 14:35:00|9694.9|9693.4|9697.8|9696.3|9697.9|9696.4|9693.2|9691.7|572
1651070400000|2022-04-27 14:40:00|9697.7|9696.2|9697.7|9696.2|9698.7|9697.2|9695.7|9694.2|600
1651070700000|2022-04-27 14:45:00|9697.8|9696.3|9696|9694.5|9698.1|9696.6|9695|9693.5|559
1651071000000|2022-04-27 14:50:00|9696.2|9694.7|9696.6|9695.1|9698|9696.5|9693.4|9691.3|731
1651071300000|2022-04-27 14:55:00|9695.7|9694.2|9699.8|9698.3|9699.9|9698.4|9695.6|9694.1|858
1651071600000|2022-04-27 15:00:00|9699.7|9698.2|9700.2|9698.7|9700.4|9698.9|9696.1|9694.6|687
1651071900000|2022-04-27 15:05:00|9700.3|9698.8|9699.5|9698|9702.1|9700.6|9698.7|9697.2|491
1651072200000|2022-04-27 15:10:00|9699.6|9698.1|9699.8|9698.3|9701.7|9700.2|9697.9|9696.4|544
1651072500000|2022-04-27 15:15:00|9699.7|9698.2|9696.2|9694.7|9699.8|9698.3|9695.6|9694.1|642
1651072800000|2022-04-27 15:20:00|9695.9|9694.4|9695.6|9694.1|9697.8|9696.3|9695|9693.5|568
1651073100000|2022-04-27 15:25:00|9695.7|9694.2|9697.5|9696|9699.5|9698|9693.4|9691.9|595
1651073400000|2022-04-27 15:30:00|9697.6|9696.1|9695.7|9694.2|9697.9|9696.4|9695.1|9693.6|707
1651073700000|2022-04-27 15:35:00|9695.6|9694.1|9696.9|9695.4|9697.6|9695.9|9695.1|9693.2|512
1651074000000|2022-04-27 15:40:00|9697.2|9695.7|9694.9|9693.4|9699|9697.2|9694.6|9693.1|538
1651074300000|2022-04-27 15:45:00|9694.8|9693.3|9694.9|9693.4|9695.4|9693.8|9691.7|9690.2|605
1651074600000|2022-04-27 15:50:00|9694.7|9693.2|9696.7|9695.2|9696.9|9695.4|9692.8|9691.1|552
1651074900000|2022-04-27 15:55:00|9696.8|9695.3|9695.4|9693.9|9697.8|9696.3|9695.3|9693.8|375
1651075200000|2022-04-27 16:00:00|9695.3|9693.8|9692.4|9690.9|9696|9694.5|9692.2|9690.7|618
1651075500000|2022-04-27 16:05:00|9692.3|9690.8|9690.2|9688.7|9692.8|9691.3|9688.3|9686.8|414
1651075800000|2022-04-27 16:10:00|9690.1|9688.6|9692.7|9691.2|9693.1|9691.6|9689.4|9687.9|354
1651076100000|2022-04-27 16:15:00|9692.8|9691.3|9691.6|9690.1|9693.9|9692.4|9690.2|9688.7|528
1651076400000|2022-04-27 16:20:00|9691.5|9690|9689.1|9687.6|9692.3|9690.8|9689|9687.5|499
1651076700000|2022-04-27 16:25:00|9689.2|9687.7|9688.7|9687.2|9689.3|9687.8|9686.8|9685.3|538
1651077000000|2022-04-27 16:30:00|9688.5|9687|9689.1|9687.6|9690.2|9688.7|9687.8|9686.3|488
1651077300000|2022-04-27 16:35:00|9689|9687.5|9688.1|9686.6|9689.3|9687.8|9687.5|9686|316
1651077600000|2022-04-27 16:40:00|9688.2|9686.7|9686.4|9684.9|9688.4|9686.9|9685.4|9683.9|421
1651077900000|2022-04-27 16:45:00|9686.3|9684.8|9681.4|9679.9|9686.8|9685.3|9681.1|9679.6|450
1651078200000|2022-04-27 16:50:00|9681.2|9679.7|9680.8|9679.3|9681.7|9680.2|9679.1|9677.6|401
1651078500000|2022-04-27 16:55:00|9680.7|9679.2|9682.2|9680.7|9682.5|9681|9679.4|9677.9|513
1651078800000|2022-04-27 17:00:00|9682.4|9680.9|9682.7|9681.2|9685.2|9683.7|9681.5|9680|740
1651079100000|2022-04-27 17:05:00|9682.8|9681.3|9681.1|9679.6|9683.7|9682.2|9679.9|9678.4|546
1651079400000|2022-04-27 17:10:00|9681.2|9679.7|9681.3|9679.8|9681.7|9680.2|9680|9678.5|408
1651079700000|2022-04-27 17:15:00|9681.2|9679.7|9681.4|9679.9|9682.7|9681|9681.2|9679.7|393
1651080000000|2022-04-27 17:20:00|9681.5|9680|9681.6|9680.1|9682|9680.5|9679.9|9678.4|379
1651080300000|2022-04-27 17:25:00|9681.7|9680.2|9680.9|9679.4|9683.6|9682.1|9680.5|9679|486
1651080600000|2022-04-27 17:30:00|9681|9679.5|9679|9677.5|9682.6|9681.1|9678.9|9677.4|291
1651080900000|2022-04-27 17:35:00|9678.9|9677.4|9677.6|9676.1|9678.9|9677.4|9677.1|9675.6|323
1651081200000|2022-04-27 17:40:00|9677.5|9676|9677.5|9676|9678.3|9676.8|9676.3|9674.6|344
1651081500000|2022-04-27 17:45:00|9677.4|9675.9|9678|9676.5|9678.8|9677.3|9676.9|9675.4|388
1651081800000|2022-04-27 17:50:00|9677.9|9676.4|9675.8|9674.3|9679.5|9678|9675.4|9673.9|460
1651082100000|2022-04-27 17:55:00|9675.7|9674.2|9677|9675.5|9677.4|9675.9|9675.5|9674|342
1651082400000|2022-04-27 18:00:00|9677.1|9675.6|9677.1|9675.6|9679|9677.5|9676.9|9675.4|387
1651082700000|2022-04-27 18:05:00|9677|9675.5|9676.3|9674.8|9678.5|9677|9676.1|9674.3|274
1651083000000|2022-04-27 18:10:00|9676.4|9674.9|9677.1|9675.6|9677.6|9676.1|9675.5|9674|364
1651083300000|2022-04-27 18:15:00|9677.2|9675.7|9679.7|9678.2|9682|9680.4|9677|9675.5|371
1651083600000|2022-04-27 18:20:00|9679.6|9678.1|9684.6|9683.1|9684.8|9683.3|9679.6|9678.1|381
1651083900000|2022-04-27 18:25:00|9684.7|9683.2|9684.1|9681.7|9685.8|9684|9683.5|9681.5|396
1651084200000|2022-04-27 18:30:00|9684.2|9681.8|9685.4|9683|9685.9|9683.9|9682.9|9680.9|444
1651084500000|2022-04-27 18:35:00|9685.5|9683.1|9685.9|9684.4|9687.8|9685.9|9684.4|9682.4|540
1651084800000|2022-04-27 18:40:00|9685.7|9684.2|9682.7|9681.2|9686.8|9684.9|9681.7|9679.5|497
1651085100000|2022-04-27 18:45:00|9682.8|9681.3|9682.7|9681.2|9684.2|9682.4|9680.4|9678.4|428
1651085400000|2022-04-27 18:50:00|9682.6|9681.1|9685.6|9684.1|9687|9685.5|9682.4|9680.7|520
1651085700000|2022-04-27 18:55:00|9685.7|9684.2|9687.1|9685.6|9687.9|9686.2|9683.6|9682.1|453
1651086000000|2022-04-27 19:00:00|9687.3|9685.8|9686.4|9684.9|9687.3|9685.8|9684.6|9683.1|426
1651086300000|2022-04-27 19:05:00|9686.3|9684.8|9686.1|9684.6|9687.6|9686.1|9684.6|9683.1|336
1651086600000|2022-04-27 19:10:00|9686.2|9684.7|9686.6|9685.1|9688|9686.2|9685.5|9684|338
1651086900000|2022-04-27 19:15:00|9686.9|9685.4|9689.6|9688.1|9689.8|9688.3|9686.9|9685.4|343
1651087200000|2022-04-27 19:20:00|9689.5|9688|9690.3|9688.8|9691.5|9689.6|9689.3|9687.8|327
1651087500000|2022-04-27 19:25:00|9690.4|9688.9|9690.2|9688.7|9690.7|9689.2|9688.4|9686.9|376
1651087800000|2022-04-27 19:30:00|9690.3|9688.8|9689.9|9688.4|9692.2|9690.7|9689.3|9687.8|385
1651088100000|2022-04-27 19:35:00|9689.8|9688.3|9692.4|9690|9692.5|9690.5|9689.4|9687.8|330
1651088400000|2022-04-27 19:40:00|9692.2|9689.8|9689|9687.5|9692.9|9691.1|9688.9|9687.4|416
1651088700000|2022-04-27 19:45:00|9689.1|9687.6|9691.3|9689.8|9691.9|9690.4|9688.9|9687.4|373
1651089000000|2022-04-27 19:50:00|9691.4|9689.9|9693.4|9691.9|9693.5|9692|9691.2|9689.7|424
1651089300000|2022-04-27 19:55:00|9693.3|9691.8|9687.5|9686|9693.5|9692|9687.4|9685.9|446
1651089600000|2022-04-27 20:00:00|9687.4|9685.9|9690.8|9689.3|9690.8|9689.3|9686.6|9685.1|298
1651089900000|2022-04-27 20:05:00|9690.7|9689.2|9690.3|9688.8|9691.7|9690.2|9689.4|9687.7|280
1651090200000|2022-04-27 20:10:00|9690.2|9688.7|9688.7|9687.2|9690.6|9689.1|9688.6|9687.1|205
1651090500000|2022-04-27 20:15:00|9688.6|9687.1|9690|9688.5|9690.2|9688.5|9688.5|9686.9|152
1651090800000|2022-04-27 20:20:00|9689.9|9688.4|9691.2|9688.8|9691.2|9689.3|9689.4|9687.6|151
1651091100000|2022-04-27 20:25:00|9690.8|9689.3|9688|9686.5|9690.8|9689.3|9687.9|9686.4|202
1651091400000|2022-04-27 20:30:00|9688.1|9686.6|9690.3|9687.9|9690.7|9688.8|9688.1|9686.6|109
1651091700000|2022-04-27 20:35:00|9690.4|9688|9692|9689.6|9692.5|9690.2|9689.7|9687.6|98
1651092000000|2022-04-27 20:40:00|9692.1|9689.7|9692.6|9691.1|9693.1|9691.1|9691.5|9689.6|88
1651092300000|2022-04-27 20:45:00|9692.9|9690.5|9693.9|9691.5|9694.1|9691.9|9692.1|9690.3|106
1651092600000|2022-04-27 20:50:00|9693.8|9691.4|9691.7|9689.3|9694|9691.6|9691.6|9689.2|108
1651092900000|2022-04-27 20:55:00|9691.6|9689.2|9692.3|9689.7|9693.2|9690.5|9691.6|9689|178
1651093200000|2022-04-27 21:00:00|9692.2|9689.8|9689|9684|9693.4|9689.8|9677.4|9672.4|59
1651093500000|2022-04-27 21:05:00|9688.2|9683.2|9686.1|9681.1|9688.4|9683.4|9686.1|9681.1|8
1651093800000|2022-04-27 21:10:00|9681.1|9676.1|9681.4|9676.4|9681.4|9676.4|9681.1|9676.1|5
1651094100000|2022-04-27 21:15:00|9683.5|9678.5|9684|9679|9685.3|9680.3|9682.2|9677.2|181
1651094400000|2022-04-27 21:20:00|9683.8|9678.8|9683.7|9678.7|9686.6|9681.6|9683.2|9678.2|127
1651094700000|2022-04-27 21:25:00|9684.1|9679.1|9685.1|9680.1|9685.2|9680.2|9681.2|9676.2|206
1651095000000|2022-04-27 21:30:00|9686.2|9681.2|9685.1|9680.1|9687.2|9682.2|9684.5|9679.5|141
1651095300000|2022-04-27 21:35:00|9685.6|9680.6|9686.6|9681.6|9688.8|9683.8|9684.3|9679.3|305
1651095600000|2022-04-27 21:40:00|9687.2|9682.2|9686.2|9681.2|9690.7|9685.7|9684.3|9679.3|267
1651095900000|2022-04-27 21:45:00|9685.2|9680.2|9689.6|9684.6|9691.8|9686.8|9685.2|9680.2|296
1651096200000|2022-04-27 21:50:00|9688.3|9683.3|9689.4|9684.4|9690.8|9685.8|9685.5|9680.5|223
1651096500000|2022-04-27 21:55:00|9689.8|9684.8|9687.2|9682.2|9690.5|9685.5|9685.4|9680.4|244
1651096800000|2022-04-27 22:00:00|9687.9|9682.9|9691.9|9687.8|9693.2|9688.6|9687|9682|466
1651097100000|2022-04-27 22:05:00|9692|9687.6|9691.7|9689.3|9692.5|9689.5|9691|9687.1|281
1651097400000|2022-04-27 22:10:00|9691.8|9689.4|9691.5|9689.1|9693.1|9690.3|9691.1|9688.7|393
1651097700000|2022-04-27 22:15:00|9691.7|9689.2|9692|9689.5|9693|9690.2|9691.4|9689|267
1651098000000|2022-04-27 22:20:00|9692.4|9689.4|9691.9|9689.5|9692.9|9690.3|9691.8|9689|201
1651098300000|2022-04-27 22:25:00|9692.1|9689.3|9691.6|9689.2|9692.4|9689.6|9691.1|9688.6|108
1651098600000|2022-04-27 22:30:00|9691.7|9689.1|9692.8|9690.4|9693.3|9690.8|9691.1|9688.4|137
1651098900000|2022-04-27 22:35:00|9692.9|9690.5|9691.4|9689|9693.3|9690.7|9691.2|9688.8|111
1651099200000|2022-04-27 22:40:00|9691.5|9689.1|9692.4|9690|9693.1|9690.4|9691.5|9688.8|157
1651099500000|2022-04-27 22:45:00|9692.6|9689.9|9692.3|9689.9|9692.8|9690.3|9692.1|9689.4|146
1651099800000|2022-04-27 22:50:00|9692.2|9689.8|9693.6|9691.2|9694|9691.8|9692.2|9689.8|83
1651100100000|2022-04-27 22:55:00|9693.7|9691.3|9693.6|9691.2|9693.9|9691.5|9693.2|9690.8|77
1651100400000|2022-04-27 23:00:00|9693.7|9691.3|9692|9689.6|9693.7|9691.3|9691.9|9689.5|140
1651100700000|2022-04-27 23:05:00|9692.1|9689.7|9692.7|9690.3|9692.9|9690.9|9691|9688.9|176
1651101000000|2022-04-27 23:10:00|9692.6|9690.2|9691.9|9690.4|9692.9|9691|9691.9|9689.9|161
1651101300000|2022-04-27 23:15:00|9691.8|9690.3|9690.5|9688.1|9691.9|9690.4|9689.9|9687.9|116
1651101600000|2022-04-27 23:20:00|9690.4|9688|9691.3|9689.8|9692.2|9690.4|9689.9|9688|162
1651101900000|2022-04-27 23:25:00|9691|9689.5|9690.6|9688.2|9692.3|9690.2|9689.9|9688.1|121
1651102200000|2022-04-27 23:30:00|9690.5|9688.1|9690.3|9688.8|9690.8|9689|9690.1|9688.1|86
1651102500000|2022-04-27 23:35:00|9690.4|9688.9|9690.6|9689.1|9691.2|9689.4|9689.9|9688.4|168
1651102800000|2022-04-27 23:40:00|9690.7|9689.2|9688.9|9687.4|9690.8|9689.3|9688.7|9686.8|331
1651103100000|2022-04-27 23:45:00|9689|9687.5|9688.9|9686.5|9689.5|9687.6|9687.7|9685.9|312
1651103400000|2022-04-27 23:50:00|9688.8|9686.4|9688.5|9687|9690.1|9688|9688.2|9686.2|254
1651103700000|2022-04-27 23:55:00|9688.6|9687.1|9689.3|9687.8|9689.9|9688|9687.2|9685.3|313
1651104000000|2022-04-28 00:00:00|9689.2|9687.7|9690|9687.6|9692.6|9690.8|9687.9|9685.5|491
1651104300000|2022-04-28 00:05:00|9690.1|9687.7|9691|9688.6|9692.7|9690.5|9688.9|9686.9|403
1651104600000|2022-04-28 00:10:00|9691.1|9688.7|9691.4|9689.9|9691.7|9689.9|9689.3|9687.4|280
1651104900000|2022-04-28 00:15:00|9691.3|9689.8|9691.3|9689.8|9692.7|9690.8|9690|9688.2|360
1651105200000|2022-04-28 00:20:00|9691.2|9689.7|9691.6|9690.1|9692.4|9690.9|9690.1|9688.5|358
1651105500000|2022-04-28 00:25:00|9691.5|9690|9692.7|9691.2|9693.2|9691.7|9691.2|9689.7|353
1651105800000|2022-04-28 00:30:00|9692.5|9691|9694.6|9693.1|9695.1|9693.6|9692.1|9690.6|460
1651106100000|2022-04-28 00:35:00|9694.5|9693|9695|9693.5|9695.2|9693.6|9694.1|9692.6|276
1651106400000|2022-04-28 00:40:00|9694.8|9693.3|9696.5|9695|9697.2|9695.7|9694.4|9692.9|264
1651106700000|2022-04-28 00:45:00|9696.8|9695.3|9694.1|9692.6|9697|9695.5|9692.2|9690.7|282
1651107000000|2022-04-28 00:50:00|9694.2|9692.7|9697.2|9694.8|9698.7|9696.9|9693.1|9691.4|516
1651107300000|2022-04-28 00:55:00|9694.9|9692.5|9696.6|9694.2|9701|9698.9|9694.9|9692.5|671
1651107600000|2022-04-28 01:00:00|9696.7|9694.3|9693.9|9691.5|9699.1|9697|9692.6|9690.4|620
1651107900000|2022-04-28 01:05:00|9694|9691.6|9693.9|9692.4|9695.3|9693.3|9690.6|9688.4|455
1651108200000|2022-04-28 01:10:00|9693.8|9692.3|9698|9696.5|9698|9696.5|9693.7|9692.2|393
1651108500000|2022-04-28 01:15:00|9697.9|9696.4|9693.8|9692.3|9698|9696.5|9692.5|9690.8|384
1651108800000|2022-04-28 01:20:00|9693.7|9692.2|9693|9691.5|9694.1|9692.6|9691.9|9690.1|290
1651109100000|2022-04-28 01:25:00|9692.9|9691.4|9694.5|9693|9694.8|9693.2|9692.7|9691.2|315
1651109400000|2022-04-28 01:30:00|9694.4|9692.9|9695.3|9693.8|9696.5|9695|9693.2|9691.7|487
1651109700000|2022-04-28 01:35:00|9695.2|9693.7|9697.4|9695.9|9698|9696.5|9695|9693.5|421
1651110000000|2022-04-28 01:40:00|9697.5|9696|9696.8|9695.3|9698.4|9696.9|9694.7|9693.2|358
1651110300000|2022-04-28 01:45:00|9696.7|9695.2|9693.5|9692|9697|9695.3|9693|9691.5|296
1651110600000|2022-04-28 01:50:00|9693.6|9692.1|9693.6|9692.1|9694.4|9692.4|9692.3|9690.8|307
1651110900000|2022-04-28 01:55:00|9693.5|9692|9690.1|9688.6|9694|9692.3|9689.9|9688|366
1651111200000|2022-04-28 02:00:00|9690.3|9688.8|9692|9690.5|9692.7|9690.7|9690|9688.2|334
1651111500000|2022-04-28 02:05:00|9691.9|9690.4|9693.6|9692.1|9694|9692.5|9691.9|9690.1|315
1651111800000|2022-04-28 02:10:00|9693.5|9692|9694.5|9693|9695.5|9693.5|9693|9691.5|302
1651112100000|2022-04-28 02:15:00|9694.6|9693.1|9695.4|9693.9|9695.7|9694.2|9694.5|9693|237
1651112400000|2022-04-28 02:20:00|9695.5|9694|9695.7|9694.2|9697|9695|9693.1|9691.6|313
1651112700000|2022-04-28 02:25:00|9695.6|9694.1|9694.3|9692.8|9696.2|9694.7|9694.2|9692.7|252
1651113000000|2022-04-28 02:30:00|9694.4|9692.9|9696.1|9694.6|9696.2|9694.7|9693|9691.3|320
1651113300000|2022-04-28 02:35:00|9696|9694.5|9693.1|9691.6|9696|9694.5|9693|9691.5|258
1651113600000|2022-04-28 02:40:00|9693.2|9691.7|9692.2|9690.7|9693.7|9692.2|9691.6|9690.1|268
1651113900000|2022-04-28 02:45:00|9692.1|9690.6|9693.4|9691.9|9695.3|9693.5|9691|9689.5|243
1651114200000|2022-04-28 02:50:00|9693.5|9692|9693.9|9692.4|9694.8|9693.3|9692.4|9690.9|275
1651114500000|2022-04-28 02:55:00|9693.8|9692.3|9694|9691.6|9694.7|9693.2|9692.7|9690.3|333
1651114800000|2022-04-28 03:00:00|9694.1|9691.7|9692.7|9690.3|9696|9693.6|9692.3|9689.9|590
1651115100000|2022-04-28 03:05:00|9692.5|9690.1|9697.6|9695.2|9697.6|9695.2|9691.2|9688.8|620
1651115400000|2022-04-28 03:10:00|9697.9|9695.5|9702.8|9700.4|9703.9|9701.6|9696.3|9693.9|1311
1651115700000|2022-04-28 03:15:00|9702.9|9700.5|9705.9|9703.5|9706.7|9704.7|9699.7|9697.3|887
1651116000000|2022-04-28 03:20:00|9706.1|9703.7|9709.4|9707|9710.6|9708.2|9703.7|9701.3|960
1651116300000|2022-04-28 03:25:00|9709.6|9707.2|9700|9697.6|9709.6|9707.2|9700|9697.6|965
1651116600000|2022-04-28 03:30:00|9699.9|9697.5|9700.8|9699.3|9702.4|9700|9697.9|9695.5|787
1651116900000|2022-04-28 03:35:00|9700.9|9699.4|9707.7|9706.2|9710|9707.6|9700.8|9698.9|649
1651117200000|2022-04-28 03:40:00|9707.8|9706.3|9706.5|9705|9708.8|9707.3|9703.4|9701.9|553
1651117500000|2022-04-28 03:45:00|9706.6|9705.1|9709.6|9708.1|9710.1|9708.5|9705.8|9703.9|615
1651117800000|2022-04-28 03:50:00|9709.5|9708|9712.6|9711.1|9714.2|9712.3|9707.3|9705.8|665
1651118100000|2022-04-28 03:55:00|9712.7|9711.2|9714|9712.5|9714.6|9712.8|9710.3|9708.3|487
1651118400000|2022-04-28 04:00:00|9714.1|9712.6|9714.7|9713.2|9716|9714.1|9712.3|9710.8|491
1651118700000|2022-04-28 04:05:00|9714.8|9713.3|9712.3|9710.8|9714.8|9713.3|9710.6|9709.1|371
1651119000000|2022-04-28 04:10:00|9712.7|9710.3|9712.1|9710.6|9713|9711|9710.3|9708.8|337
1651119300000|2022-04-28 04:15:00|9712.2|9710.7|9713.2|9711.7|9714.5|9713|9712.2|9710.3|321
1651119600000|2022-04-28 04:20:00|9713.6|9712.1|9714.6|9713.1|9715.7|9714.2|9713.6|9712.1|191
1651119900000|2022-04-28 04:25:00|9714.7|9713.2|9717.6|9716.1|9719.4|9717|9714.6|9712.7|649
1651120200000|2022-04-28 04:30:00|9717.5|9716|9714.9|9713.4|9718.8|9717.3|9713.9|9711.9|428
1651120500000|2022-04-28 04:35:00|9714.7|9713.2|9710.9|9709.4|9716|9714.4|9710.8|9708.9|304
1651120800000|2022-04-28 04:40:00|9711|9709.5|9704.2|9702.7|9711|9709.5|9704|9702.2|467
1651121100000|2022-04-28 04:45:00|9704.3|9702.8|9704.4|9702.9|9705.7|9703.7|9702.4|9700.6|352
1651121400000|2022-04-28 04:50:00|9704.5|9703|9711.8|9710.3|9712.2|9710.3|9704.2|9702.7|433
1651121700000|2022-04-28 04:55:00|9711.7|9710.2|9709.6|9708.1|9712.3|9710.4|9709.2|9707.2|461
1651122000000|2022-04-28 05:00:00|9709.7|9708.2|9717.8|9715.4|9717.9|9715.6|9707.3|9705.8|637
1651122300000|2022-04-28 05:05:00|9717.9|9715.5|9718.2|9716.7|9719|9717.2|9715.5|9713.7|628
1651122600000|2022-04-28 05:10:00|9718|9716.5|9719.3|9717.8|9721|9719.1|9717.7|9716.2|354
1651122900000|2022-04-28 05:15:00|9719.2|9717.7|9719.4|9717.9|9720.7|9719|9717.3|9715.5|424
1651123200000|2022-04-28 05:20:00|9719.3|9717.8|9720.1|9718.6|9720.8|9719.3|9719.1|9717.6|238
1651123500000|2022-04-28 05:25:00|9720.2|9718.7|9720.3|9718.8|9720.9|9719.2|9719.5|9717.6|461
1651123800000|2022-04-28 05:30:00|9720.4|9718.9|9719.7|9717.3|9720.6|9718.9|9717.5|9716|399
1651124100000|2022-04-28 05:35:00|9719|9717.5|9718.4|9716.9|9721|9719.4|9715.3|9713.4|596
1651124400000|2022-04-28 05:40:00|9718.3|9716.8|9717.6|9715.2|9721.9|9719.8|9717.4|9715|874
1651124700000|2022-04-28 05:45:00|9717.5|9715.1|9698.2|9695.8|9718.5|9716.1|9698.2|9695.8|1224
1651125000000|2022-04-28 05:50:00|9698.3|9695.9|9694.2|9691.8|9700.3|9697.8|9687.7|9685.3|1121
1651125300000|2022-04-28 05:55:00|9694.1|9691.7|9698.8|9696.4|9700.8|9698.6|9693.5|9691.1|1098
1651125600000|2022-04-28 06:00:00|9698.9|9696.5|9701.6|9699.2|9702|9699.8|9695.2|9693.1|958
1651125900000|2022-04-28 06:05:00|9702|9699.6|9705.6|9704.1|9711.1|9709.3|9701|9699|808
1651126200000|2022-04-28 06:10:00|9705.7|9704.2|9700.4|9698|9706.8|9705.1|9699.4|9697|800
1651126500000|2022-04-28 06:15:00|9700.3|9697.9|9704.8|9702.4|9705.4|9703.3|9698|9696.2|576
1651126800000|2022-04-28 06:20:00|9704.7|9702.3|9704.1|9701.7|9705.3|9703.2|9700.8|9698.9|574
1651127100000|2022-04-28 06:25:00|9703.5|9702|9703.8|9701.4|9705.5|9703.6|9697.1|9694.7|642
1651127400000|2022-04-28 06:30:00|9703.9|9701.5|9700.6|9699.1|9705.6|9703.5|9699.6|9697.7|603
1651127700000|2022-04-28 06:35:00|9700.4|9698.9|9704.3|9702.8|9704.8|9703.1|9699.4|9697.5|610
1651128000000|2022-04-28 06:40:00|9704.2|9702.7|9704.6|9703.1|9706.7|9705.2|9703.4|9701.3|760
1651128300000|2022-04-28 06:45:00|9704.5|9703|9704.6|9703.1|9707.1|9705.6|9701.1|9699.6|617
1651128600000|2022-04-28 06:50:00|9704.5|9703|9707.6|9706.1|9707.8|9706.2|9702.5|9701|897
1651128900000|2022-04-28 06:55:00|9707.5|9706|9709.5|9707.1|9713.1|9711.5|9706.5|9704.7|894
1651129200000|2022-04-28 07:00:00|9710.1|9707.7|9703.6|9701.2|9711.9|9710.3|9701.9|9699.5|1019
1651129500000|2022-04-28 07:05:00|9703.1|9701.6|9698.9|9697.4|9707.4|9705.9|9697.3|9695.4|887
1651129800000|2022-04-28 07:10:00|9699|9697.5|9704.3|9702.8|9705.4|9703.7|9695.6|9693.7|921
1651130100000|2022-04-28 07:15:00|9704.4|9702.9|9696.6|9695.1|9706.9|9705.1|9695.6|9693.6|1089
1651130400000|2022-04-28 07:20:00|9696.5|9695|9696.2|9694.7|9699.3|9697.4|9694|9692.1|866
1651130700000|2022-04-28 07:25:00|9696.3|9694.8|9696.4|9694.9|9700.4|9698.3|9695.4|9693.6|884
1651131000000|2022-04-28 07:30:00|9696.3|9694.8|9695.7|9694.2|9696.7|9695.2|9691.2|9689.7|966
1651131300000|2022-04-28 07:35:00|9695.6|9694.1|9690.9|9688.5|9696.2|9694.4|9689|9686.6|751
1651131600000|2022-04-28 07:40:00|9691.1|9688.7|9692|9690.5|9693.6|9691.8|9691.1|9688.7|758
1651131900000|2022-04-28 07:45:00|9692.4|9690|9689.3|9686.9|9694.8|9692.9|9689.3|9686.9|826
1651132200000|2022-04-28 07:50:00|9689.1|9686.7|9686.8|9685.3|9691.4|9689.7|9685.8|9684.1|717
1651132500000|2022-04-28 07:55:00|9686.9|9685.4|9685.3|9683.8|9687.8|9686.3|9684.5|9682.9|790
1651132800000|2022-04-28 08:00:00|9685.8|9683.4|9683.8|9682.3|9687|9685.5|9681.7|9679.3|645
1651133100000|2022-04-28 08:05:00|9683.9|9682.4|9690.7|9688.3|9691.9|9689.5|9683.4|9681.9|736
1651133400000|2022-04-28 08:10:00|9691|9688.6|9698.9|9696.5|9698.9|9696.6|9690.4|9688.3|638
1651133700000|2022-04-28 08:15:00|9698.8|9696.4|9703.7|9702.2|9704.8|9703.1|9696.4|9694.1|649
1651134000000|2022-04-28 08:20:00|9704.1|9701.7|9704.2|9701.8|9707.9|9706.4|9703.1|9701.3|671
1651134300000|2022-04-28 08:25:00|9703.9|9701.5|9694.9|9693.4|9704.1|9702.4|9694.6|9692.7|638
1651134600000|2022-04-28 08:30:00|9694.8|9693.3|9696|9694.5|9697.2|9695.7|9694.4|9692.9|514
1651134900000|2022-04-28 08:35:00|9696.1|9694.6|9696.1|9694.6|9697.3|9695.3|9693.3|9691.5|463
1651135200000|2022-04-28 08:40:00|9696|9694.5|9701.5|9700|9702|9700.5|9693.6|9692|557
1651135500000|2022-04-28 08:45:00|9701.4|9699.9|9705.7|9704.2|9707.7|9706.2|9701.1|9699.6|611
1651135800000|2022-04-28 08:50:00|9705.5|9704|9707.3|9705.8|9709|9707.5|9705.5|9704|573
1651136100000|2022-04-28 08:55:00|9707.4|9705.9|9715.3|9713.8|9715.3|9713.8|9707.2|9705.7|511
1651136400000|2022-04-28 09:00:00|9715.4|9713.9|9711.4|9709.9|9715.5|9713.9|9709.3|9707.5|656
1651136700000|2022-04-28 09:05:00|9711.3|9709.8|9711.9|9710.4|9711.9|9710.4|9708.2|9706.7|525
1651137000000|2022-04-28 09:10:00|9711.8|9710.3|9712|9710.5|9717.7|9716.2|9711|9709|581
1651137300000|2022-04-28 09:15:00|9711.9|9710.4|9710.1|9708.6|9714.2|9712.7|9708.9|9707.4|402
1651137600000|2022-04-28 09:20:00|9710.2|9708.7|9705.6|9704.1|9710.5|9709|9705.4|9703.9|383
1651137900000|2022-04-28 09:25:00|9705.5|9704|9707.3|9705.8|9707.5|9706|9702.8|9701.3|939
1651138200000|2022-04-28 09:30:00|9707.2|9705.7|9707.7|9706.2|9713.1|9711.4|9704.3|9702.3|1049
1651138500000|2022-04-28 09:35:00|9707.6|9706.1|9708.3|9706.8|9712.2|9710.3|9703.1|9701|773
1651138800000|2022-04-28 09:40:00|9708.2|9706.7|9706.3|9704.8|9709.5|9708|9705.8|9704.3|612
1651139100000|2022-04-28 09:45:00|9706.2|9704.7|9707.7|9706.2|9711.1|9709.3|9706.1|9704.6|679
1651139400000|2022-04-28 09:50:00|9707.8|9706.3|9709.1|9707.6|9713.1|9711.6|9706.6|9704.8|450
1651139700000|2022-04-28 09:55:00|9709.2|9707.7|9717.6|9716.1|9718.7|9716.6|9708.5|9707|745
1651140000000|2022-04-28 10:00:00|9717.7|9716.2|9716.5|9715|9719.5|9717.7|9716.2|9714.7|526
1651140300000|2022-04-28 10:05:00|9716.3|9714.8|9712.9|9711.4|9716.8|9715.3|9710|9708.3|555
1651140600000|2022-04-28 10:10:00|9712.8|9711.3|9717.2|9715.7|9718.7|9717|9712.8|9711.3|417
1651140900000|2022-04-28 10:15:00|9717.3|9715.8|9727.7|9726.2|9731.4|9729.3|9716.7|9715.2|745
1651141200000|2022-04-28 10:20:00|9727.9|9726.4|9726|9724.5|9730.4|9728.9|9723.7|9722.1|618
1651141500000|2022-04-28 10:25:00|9725.9|9724.4|9727.1|9725.6|9729.7|9728.2|9725|9723.5|577
1651141800000|2022-04-28 10:30:00|9726.9|9725.4|9725.3|9723.8|9728.3|9726.8|9720.9|9718.9|803
1651142100000|2022-04-28 10:35:00|9725.2|9723.7|9724.6|9723.1|9726.8|9725.3|9723.3|9721.8|479
1651142400000|2022-04-28 10:40:00|9724.4|9722.9|9725.5|9724|9728.3|9726.8|9724.1|9722.6|504
1651142700000|2022-04-28 10:45:00|9725.7|9724.2|9728.5|9727|9728.8|9727.3|9723.9|9722.4|514
1651143000000|2022-04-28 10:50:00|9728.6|9727.1|9730.2|9728.7|9731.1|9729.3|9727.4|9725.9|406
1651143300000|2022-04-28 10:55:00|9730.3|9728.8|9728.9|9727.4|9730.8|9729.3|9727.4|9725.9|537
1651143600000|2022-04-28 11:00:00|9729|9727.5|9724.9|9723.4|9730.6|9729.1|9723.9|9722.4|642
1651143900000|2022-04-28 11:05:00|9725|9723.5|9728.2|9726.7|9728.8|9727.3|9724.8|9723.3|386
1651144200000|2022-04-28 11:10:00|9728.3|9726.8|9731.5|9730|9734.5|9732.5|9726.6|9725.1|571
1651144500000|2022-04-28 11:15:00|9731.4|9729.9|9733|9731.5|9735.4|9733.9|9731.4|9729.9|433
1651144800000|2022-04-28 11:20:00|9733.1|9731.6|9726.3|9723.9|9733.7|9732.2|9724.2|9722.2|713
1651145100000|2022-04-28 11:25:00|9726.2|9723.8|9728.2|9726.7|9728.2|9726.7|9722.9|9721|646
1651145400000|2022-04-28 11:30:00|9728.1|9726.6|9726.7|9725.2|9729.7|9728.2|9723.8|9722|578
1651145700000|2022-04-28 11:35:00|9726.8|9725.3|9726.7|9725.2|9730.3|9728.8|9725.1|9723.2|598
1651146000000|2022-04-28 11:40:00|9726.8|9725.3|9726.8|9725.3|9729.5|9727.6|9723.8|9722|614
1651146300000|2022-04-28 11:45:00|9726.7|9725.2|9730.1|9728.6|9731.9|9730.2|9725.6|9724|538
1651146600000|2022-04-28 11:50:00|9730|9728.5|9733.7|9732.2|9734.4|9732.9|9730|9728.3|488
1651146900000|2022-04-28 11:55:00|9734|9732.5|9738.1|9736.6|9740.2|9738.7|9733.5|9731.7|611
1651147200000|2022-04-28 12:00:00|9737.8|9736.3|9739.3|9737.8|9739.6|9738.1|9732.8|9731.3|788
1651147500000|2022-04-28 12:05:00|9739.2|9737.7|9740.1|9738.6|9740.4|9738.9|9736|9734.5|630
1651147800000|2022-04-28 12:10:00|9740.2|9738.7|9744.1|9742.6|9744.4|9742.9|9739.3|9737.8|648
1651148100000|2022-04-28 12:15:00|9744|9742.5|9759|9757.5|9759.8|9757.9|9743.9|9742.4|800
1651148400000|2022-04-28 12:20:00|9759.1|9757.6|9746.7|9745.2|9760.1|9758.6|9745.3|9743.3|809
1651148700000|2022-04-28 12:25:00|9746.8|9745.3|9749.5|9747.1|9750.5|9748.1|9744.6|9742.8|603
1651149000000|2022-04-28 12:30:00|9750.1|9746.9|9726.2|9723.8|9750.5|9747.8|9720.1|9717.8|1476
1651149300000|2022-04-28 12:35:00|9726|9723.6|9734.3|9732.8|9735.6|9733.9|9722.7|9720.6|1323
1651149600000|2022-04-28 12:40:00|9734.2|9732.7|9741.7|9740.2|9743|9741.1|9733.9|9732.4|828
1651149900000|2022-04-28 12:45:00|9741.6|9740.1|9756.8|9755.3|9758.5|9756.5|9741.6|9740.1|978
1651150200000|2022-04-28 12:50:00|9756.9|9755.4|9758|9756.5|9759.7|9758.2|9753.9|9752.4|782
1651150500000|2022-04-28 12:55:00|9757.9|9756.4|9758|9756.5|9759.4|9757.9|9754.4|9752.5|833
1651150800000|2022-04-28 13:00:00|9757.6|9756.1|9752.5|9751|9759.5|9757.9|9751.3|9749.5|1002
1651151100000|2022-04-28 13:05:00|9752.4|9750.9|9744.5|9743|9752.8|9751.3|9740.6|9738.8|1114
1651151400000|2022-04-28 13:10:00|9744.6|9743.1|9738.9|9737.4|9746.3|9744.8|9733.9|9732.3|949
1651151700000|2022-04-28 13:15:00|9738.8|9737.3|9742.3|9739.9|9742.3|9740.1|9731.3|9729.8|904
1651152000000|2022-04-28 13:20:00|9741.2|9739.7|9750.1|9747.7|9751.5|9749.4|9740.6|9738.8|708
1651152300000|2022-04-28 13:25:00|9750|9747.6|9743.2|9741.7|9750.4|9748.5|9740.2|9738.2|816
1651152600000|2022-04-28 13:30:00|9743.1|9741.6|9744.7|9743.2|9747.4|9745|9740.3|9738.6|993
1651152900000|2022-04-28 13:35:00|9744.6|9743.1|9736.4|9734|9745.1|9743.5|9735.9|9733.5|988
1651153200000|2022-04-28 13:40:00|9736.3|9733.9|9739.4|9737.9|9742.1|9739.7|9730.4|9728|979
1651153500000|2022-04-28 13:45:00|9739.3|9737.8|9738.8|9737.3|9743.2|9741.5|9738.5|9736.6|756
1651153800000|2022-04-28 13:50:00|9738.7|9737.2|9736.6|9735.1|9739.6|9737.7|9732.7|9730.8|739
1651154100000|2022-04-28 13:55:00|9736.7|9735.2|9729.6|9728.1|9737.2|9735.7|9728.8|9727.2|900
1651154400000|2022-04-28 14:00:00|9729.7|9728.2|9729.7|9728.2|9733.5|9732|9728.2|9726.3|843
1651154700000|2022-04-28 14:05:00|9729.5|9728|9726.8|9725.3|9729.5|9728|9722|9720.3|716
1651155000000|2022-04-28 14:10:00|9726.9|9725.4|9734.4|9732.9|9734.6|9733.1|9726.9|9725.4|681
1651155300000|2022-04-28 14:15:00|9734.5|9733|9734.8|9733.3|9738.3|9736.8|9732.9|9731.1|1006
1651155600000|2022-04-28 14:20:00|9734.7|9733.2|9732.4|9730.9|9734.8|9733.3|9727.9|9725.9|664
1651155900000|2022-04-28 14:25:00|9732.5|9731|9731.4|9729.9|9734.9|9733.1|9726.7|9724.9|810
1651156200000|2022-04-28 14:30:00|9731.5|9730|9739.2|9737.7|9740.8|9738.9|9729.6|9728.1|776
1651156500000|2022-04-28 14:35:00|9739.1|9737.6|9740|9738.5|9741.4|9739.9|9735.2|9733.7|707
1651156800000|2022-04-28 14:40:00|9740.1|9738.6|9733.2|9731.7|9740.6|9738.6|9731.1|9729.2|775
1651157100000|2022-04-28 14:45:00|9733.1|9731.6|9735|9733.5|9736.2|9734.7|9730.5|9728.4|759
1651157400000|2022-04-28 14:50:00|9734.9|9733.4|9725.1|9723.6|9737.1|9735.6|9724.9|9723.4|914
1651157700000|2022-04-28 14:55:00|9725|9723.5|9716.6|9715.1|9725.2|9723.7|9713.7|9712|1178
1651158000000|2022-04-28 15:00:00|9716.7|9715.2|9715.9|9714.4|9720.3|9718.4|9713.9|9712.4|891
1651158300000|2022-04-28 15:05:00|9716.4|9714.9|9715|9713.5|9717.9|9716.2|9710.2|9708.2|873
1651158600000|2022-04-28 15:10:00|9714.8|9713.3|9712.1|9709.7|9719.6|9717.7|9711.7|9709.6|738
1651158900000|2022-04-28 15:15:00|9711.6|9710.1|9709.9|9708.4|9714.8|9713.2|9709.8|9708.3|587
1651159200000|2022-04-28 15:20:00|9710|9708.5|9707.1|9705.6|9710.5|9709|9705.7|9704.2|444
1651159500000|2022-04-28 15:25:00|9707|9705.5|9707.7|9706.2|9709.2|9707.7|9705.6|9704.1|542
1651159800000|2022-04-28 15:30:00|9707.6|9706.1|9710.9|9709.4|9712.3|9710.8|9707.5|9706|538
1651160100000|2022-04-28 15:35:00|9711|9709.5|9714.9|9713.4|9717.3|9715.8|9710.2|9708.7|487
1651160400000|2022-04-28 15:40:00|9714.8|9713.3|9715.5|9714|9716.6|9715.1|9713.7|9712.2|462
1651160700000|2022-04-28 15:45:00|9715.4|9713.9|9719.4|9717.9|9720.2|9718.7|9714.8|9713.3|607
1651161000000|2022-04-28 15:50:00|9719.5|9718|9725.5|9724|9727|9725.5|9719.5|9718|610
1651161300000|2022-04-28 15:55:00|9725.3|9723.8|9725.5|9724|9728|9726.5|9723.6|9722.1|600
1651161600000|2022-04-28 16:00:00|9725.6|9724.1|9722.9|9721.4|9726|9724.5|9721.8|9720.3|541
1651161900000|2022-04-28 16:05:00|9722.8|9721.3|9722.3|9720.8|9724.1|9722.6|9720.5|9719|561
1651162200000|2022-04-28 16:10:00|9722.4|9720.9|9721.2|9719.7|9724.5|9722.9|9721.2|9719.4|634
1651162500000|2022-04-28 16:15:00|9721.3|9719.8|9724|9722.5|9724.2|9722.6|9720|9718.2|751
1651162800000|2022-04-28 16:20:00|9723.9|9722.4|9721.9|9720.4|9724|9722.5|9721.3|9719.8|623
1651163100000|2022-04-28 16:25:00|9721.8|9720.3|9721.2|9719.7|9723|9721.5|9720.6|9719.1|444
1651163400000|2022-04-28 16:30:00|9721.3|9719.8|9721.1|9719.6|9723.5|9721.8|9720.7|9719.2|419
1651163700000|2022-04-28 16:35:00|9721.2|9719.7|9718.9|9717.4|9721.8|9720|9718.5|9717|563
1651164000000|2022-04-28 16:40:00|9719|9717.5|9715.7|9714.2|9719.4|9717.9|9715|9713.5|614
1651164300000|2022-04-28 16:45:00|9715.6|9714.1|9707.2|9705.7|9715.6|9714.1|9706.1|9704.6|572
1651164600000|2022-04-28 16:50:00|9707.4|9705.9|9709.5|9708|9710.9|9709.4|9707.3|9705.8|577
1651164900000|2022-04-28 16:55:00|9709.4|9707.9|9706.8|9705.3|9709.8|9708.3|9705.8|9704.2|540
1651165200000|2022-04-28 17:00:00|9707|9705.5|9707.1|9705.6|9711.3|9709.8|9705.8|9704.3|794
1651165500000|2022-04-28 17:05:00|9707.2|9705.7|9707.2|9705.7|9708.2|9706.7|9706|9704.5|623
1651165800000|2022-04-28 17:10:00|9707.1|9705.6|9706.7|9705.2|9708.4|9706.9|9705.6|9704.1|565
1651166100000|2022-04-28 17:15:00|9706.8|9705.3|9707.5|9706|9709.7|9708.2|9705.9|9704.4|501
1651166400000|2022-04-28 17:20:00|9707.4|9705.9|9710.8|9709.3|9711.3|9709.8|9707.1|9705.6|537
1651166700000|2022-04-28 17:25:00|9710.9|9709.4|9712.8|9711.3|9713|9711.5|9709.9|9708.4|483
1651167000000|2022-04-28 17:30:00|9712.9|9711.4|9714.9|9713.4|9715.6|9714.1|9712.1|9710.6|543
1651167300000|2022-04-28 17:35:00|9714.8|9713.3|9714.4|9712.9|9716.3|9714.8|9713.8|9712.3|539
1651167600000|2022-04-28 17:40:00|9714.5|9713|9719.1|9717.6|9719.6|9718.1|9713|9711.5|495
1651167900000|2022-04-28 17:45:00|9719.2|9717.7|9718.9|9717.4|9721.2|9719.7|9717.9|9716.4|534
1651168200000|2022-04-28 17:50:00|9719|9717.5|9719|9717.5|9719.7|9718.2|9718.2|9716.7|534
1651168500000|2022-04-28 17:55:00|9718.9|9717.4|9723|9721.5|9724.2|9722.7|9718.6|9716.9|606
1651168800000|2022-04-28 18:00:00|9722.9|9721.4|9720.5|9719|9724.1|9722.2|9720.2|9718.7|589
1651169100000|2022-04-28 18:05:00|9720.4|9718.9|9716.6|9715.1|9722.1|9720.1|9716.5|9715|438
1651169400000|2022-04-28 18:10:00|9716.7|9715.2|9716.4|9714.9|9717.2|9715.7|9714.5|9712.6|369
1651169700000|2022-04-28 18:15:00|9716.3|9714.8|9716.3|9714.8|9716.6|9715.1|9715.1|9713.6|423
1651170000000|2022-04-28 18:20:00|9716.5|9715|9712.1|9710.6|9716.5|9715|9711.6|9710.1|386
1651170300000|2022-04-28 18:25:00|9711.9|9710.4|9712.8|9711.3|9714|9712.5|9711.6|9710.1|426
1651170600000|2022-04-28 18:30:00|9712.7|9711.2|9713.6|9712.1|9715|9713.3|9712.5|9710.6|338
1651170900000|2022-04-28 18:35:00|9713.5|9712|9717|9715.5|9717.2|9715.7|9713.5|9712|408
1651171200000|2022-04-28 18:40:00|9716.9|9715.4|9718.3|9716.8|9720.2|9718.3|9716.1|9714.6|412
1651171500000|2022-04-28 18:45:00|9718.2|9716.7|9716.9|9715.4|9718.5|9717|9716.8|9715.3|338
1651171800000|2022-04-28 18:50:00|9716.8|9715.3|9716.4|9714.9|9717.5|9716|9714.5|9713|461
1651172100000|2022-04-28 18:55:00|9716.5|9715|9719.1|9717.6|9720.2|9718.3|9716.4|9714.4|664
1651172400000|2022-04-28 19:00:00|9719.2|9717.7|9718|9716.5|9720.6|9718.7|9717.2|9715.3|568
1651172700000|2022-04-28 19:05:00|9717.9|9716.4|9718.8|9716.4|9719.9|9717.9|9717.6|9715.7|279
1651173000000|2022-04-28 19:10:00|9718.7|9716.3|9720.1|9717.7|9720.2|9718.2|9718.1|9716.2|339
1651173300000|2022-04-28 19:15:00|9720|9717.6|9719.7|9717.3|9721|9718.6|9718.3|9716.3|332
1651173600000|2022-04-28 19:20:00|9719.8|9717.4|9720.1|9717.7|9720.1|9717.8|9718|9716.2|274
1651173900000|2022-04-28 19:25:00|9719.9|9717.5|9720.1|9718.6|9720.7|9718.8|9718.5|9716.6|318
1651174200000|2022-04-28 19:30:00|9720.2|9718.7|9720.2|9717.8|9721.7|9719.8|9719.5|9717.8|428
1651174500000|2022-04-28 19:35:00|9720.1|9717.7|9721.6|9719.2|9721.7|9719.9|9719.9|9717.5|431
1651174800000|2022-04-28 19:40:00|9721.5|9719.1|9720.9|9719.4|9722.6|9720.8|9720.9|9718.8|377
1651175100000|2022-04-28 19:45:00|9721.3|9718.9|9721.4|9719|9721.6|9719.7|9718.4|9716.1|379
1651175400000|2022-04-28 19:50:00|9721.5|9719.1|9721|9719.5|9722.5|9720.5|9719.7|9717.7|476
1651175700000|2022-04-28 19:55:00|9721.1|9719.6|9716.7|9715.2|9721.9|9720|9716.5|9714.7|464
1651176000000|2022-04-28 20:00:00|9717.1|9714.7|9719.5|9718|9719.8|9718.1|9716.7|9714.3|330
1651176300000|2022-04-28 20:05:00|9719.6|9718.1|9718.6|9717.1|9721.2|9719.2|9718.4|9716.4|285
1651176600000|2022-04-28 20:10:00|9718.5|9717|9717.1|9715.6|9719.1|9717.1|9717.1|9715.3|157
1651176900000|2022-04-28 20:15:00|9717.2|9715.7|9718|9715.6|9718.1|9716.2|9716.9|9714.5|155
1651177200000|2022-04-28 20:20:00|9717.9|9715.5|9716.9|9715.4|9718.2|9716.2|9716|9713.7|220
1651177500000|2022-04-28 20:25:00|9716.8|9715.3|9717.2|9714.8|9717.5|9715.5|9716.2|9714.3|225
1651177800000|2022-04-28 20:30:00|9717|9714.6|9717.8|9715.4|9718|9715.6|9716.8|9714.4|206
1651178100000|2022-04-28 20:35:00|9717.9|9715.5|9719.3|9716.9|9719.4|9717.1|9717.3|9715.3|150
1651178400000|2022-04-28 20:40:00|9719.4|9717|9718.5|9716.1|9719.5|9717.1|9718.3|9715.9|171
1651178700000|2022-04-28 20:45:00|9718|9716.5|9718.7|9716.3|9718.9|9716.5|9717.3|9715.4|152
1651179000000|2022-04-28 20:50:00|9718.8|9716.4|9721.2|9718.8|9721.3|9718.9|9718.6|9716.2|156
1651179300000|2022-04-28 20:55:00|9721.3|9718.7|9722|9717|9723.8|9719|9720.4|9716.3|343
1651179600000|2022-04-28 21:00:00|9722.5|9717.5|9720.7|9715.7|9722.7|9717.7|9719.9|9714.9|62
1651179900000|2022-04-28 21:05:00|9720|9715|9723.1|9718.1|9723.2|9718.2|9719.2|9714.2|59
1651180200000|2022-04-28 21:10:00|9722.9|9717.9|9722|9717|9725.1|9720.1|9719.1|9714.1|153
1651180500000|2022-04-28 21:15:00|9721.3|9716.3|9720.6|9715.6|9722.9|9717.9|9718.6|9713.6|138
1651180800000|2022-04-28 21:20:00|9720.1|9715.1|9722.9|9717.9|9725.6|9720.6|9717.3|9712.3|185
1651181100000|2022-04-28 21:25:00|9722.6|9717.6|9721.4|9716.4|9724.1|9719.1|9718.8|9713.8|138
1651181400000|2022-04-28 21:30:00|9721.8|9716.8|9721.6|9716.6|9723.8|9718.8|9718.7|9713.7|151
1651181700000|2022-04-28 21:35:00|9721.8|9716.8|9720.3|9715.3|9723.8|9718.8|9718.6|9713.6|156
1651182000000|2022-04-28 21:40:00|9720.6|9715.6|9723.8|9718.8|9723.9|9718.9|9718.6|9713.6|147
1651182300000|2022-04-28 21:45:00|9725.6|9720.6|9724.1|9719.1|9726|9721|9721.5|9716.5|165
1651182600000|2022-04-28 21:50:00|9722.9|9717.9|9722.6|9717.6|9726.2|9721.2|9720.3|9715.3|147
1651182900000|2022-04-28 21:55:00|9722.1|9717.1|9722.6|9717.6|9724.7|9719.7|9719.9|9714.9|205
1651183200000|2022-04-28 22:00:00|9722.3|9717.3|9722.2|9717.2|9725.2|9720.2|9720.7|9715.7|353
1651183500000|2022-04-28 22:05:00|9722.3|9717.3|9722.3|9718.6|9724.6|9719.6|9720.5|9715.5|218
1651183800000|2022-04-28 22:10:00|9722.4|9718.4|9722.9|9719|9725.1|9720.1|9719.6|9714.6|322
1651184100000|2022-04-28 22:15:00|9723.2|9718.2|9724.7|9719.7|9725.6|9720.6|9723|9718.2|290
1651184400000|2022-04-28 22:20:00|9724.6|9719.6|9720.6|9717.6|9725.9|9720.9|9720.1|9717.3|384
1651184700000|2022-04-28 22:25:00|9720.5|9717.7|9720.2|9717.8|9721.2|9718.3|9719.7|9717.1|249
1651185000000|2022-04-28 22:30:00|9720.1|9717.7|9719.9|9717.5|9721.2|9718.2|9719.6|9715.8|165
1651185300000|2022-04-28 22:35:00|9720|9717.6|9720.8|9718.4|9722.2|9719.4|9719.8|9717.2|165
1651185600000|2022-04-28 22:40:00|9721.1|9718.5|9719.4|9717|9721.2|9718.7|9719.3|9716.7|177
1651185900000|2022-04-28 22:45:00|9719.5|9717.1|9720.7|9718.3|9721.3|9718.5|9719.3|9716.2|136
1651186200000|2022-04-28 22:50:00|9721.5|9718.6|9723|9720.6|9725|9721.6|9720.6|9718.1|326
1651186500000|2022-04-28 22:55:00|9722.9|9720.5|9721.5|9719.1|9724.4|9720.9|9721.2|9718.7|127
1651186800000|2022-04-28 23:00:00|9721.7|9719.3|9722.1|9719.7|9723.4|9720.9|9721.4|9719.3|202
1651187100000|2022-04-28 23:05:00|9722.2|9719.8|9722.5|9720.1|9722.6|9720.2|9720.9|9718.5|152
1651187400000|2022-04-28 23:10:00|9722.4|9720|9721.1|9718.7|9722.6|9720.7|9720.9|9718.5|137
1651187700000|2022-04-28 23:15:00|9721|9718.6|9720.2|9717.8|9721.4|9719.3|9719.8|9717.4|152
1651188000000|2022-04-28 23:20:00|9720.3|9717.9|9719.1|9716.7|9721|9718.6|9719|9716.6|169
1651188300000|2022-04-28 23:25:00|9719.2|9716.8|9720|9717.6|9720.2|9717.8|9719.1|9716.7|200
1651188600000|2022-04-28 23:30:00|9720.1|9717.7|9719|9716.6|9720.1|9718.3|9718.7|9716.6|189
1651188900000|2022-04-28 23:35:00|9718.8|9716.4|9722.1|9719.7|9722.4|9720.4|9718.8|9716.4|211
1651189200000|2022-04-28 23:40:00|9722|9719.6|9720.1|9717.7|9722.2|9720.3|9719.9|9717.5|139
1651189500000|2022-04-28 23:45:00|9719.9|9717.5|9720.7|9718.3|9721.4|9719.3|9719.9|9717.5|270
1651189800000|2022-04-28 23:50:00|9720.5|9718.1|9720.5|9718.1|9721.4|9719|9719.8|9717.7|296
1651190100000|2022-04-28 23:55:00|9720.6|9718.2|9718.8|9716.4|9720.7|9718.3|9718.3|9716.3|250
1651190400000|2022-04-29 00:00:00|9718.7|9716.3|9716.5|9714.1|9719.9|9717.5|9714.6|9712.4|342
1651190700000|2022-04-29 00:05:00|9716.4|9714|9712|9709.6|9716.5|9714.1|9711.7|9709.3|338
1651191000000|2022-04-29 00:10:00|9712.1|9709.7|9713.3|9710.9|9714.4|9712.4|9710.9|9709|446
1651191300000|2022-04-29 00:15:00|9713.2|9710.8|9714|9712.5|9714.8|9712.6|9710.7|9708.8|252
1651191600000|2022-04-29 00:20:00|9714.1|9712.6|9715.4|9713|9716.7|9714.5|9714.1|9712|218
1651191900000|2022-04-29 00:25:00|9715.1|9712.7|9714.6|9712.2|9715.9|9713.7|9713.2|9710.8|248
1651192200000|2022-04-29 00:30:00|9714.5|9712.1|9715.6|9713.2|9715.7|9713.7|9713.9|9711.9|187
1651192500000|2022-04-29 00:35:00|9715.5|9713.1|9713.4|9711|9715.6|9713.7|9711.7|9709.7|188
1651192800000|2022-04-29 00:40:00|9713.6|9711.2|9714.7|9712.3|9714.7|9712.7|9712.9|9710.9|244
1651193100000|2022-04-29 00:45:00|9714.6|9712.2|9714|9712.5|9716.5|9714.6|9714|9712|215
1651193400000|2022-04-29 00:50:00|9713.8|9712.3|9712.1|9709.7|9714.2|9712.3|9711.2|9709.4|404
1651193700000|2022-04-29 00:55:00|9712|9709.6|9711.4|9709.9|9712.5|9710.6|9710.6|9708.9|390
1651194000000|2022-04-29 01:00:00|9711.5|9710|9711.7|9709.3|9712.8|9711.1|9711|9709|374
1651194300000|2022-04-29 01:05:00|9711.1|9709.6|9710.6|9709.1|9712.7|9710.9|9710.6|9708.7|392
1651194600000|2022-04-29 01:10:00|9710.7|9709.2|9706.3|9704.8|9710.9|9709.2|9705.9|9704.1|476
1651194900000|2022-04-29 01:15:00|9706.4|9704.9|9706.7|9704.3|9708.3|9706.3|9706.1|9704|274
1651195200000|2022-04-29 01:20:00|9706.3|9704.8|9707|9704.6|9707.3|9705.4|9705.5|9703.6|413
1651195500000|2022-04-29 01:25:00|9707.1|9704.7|9701.4|9699.9|9707.1|9704.9|9701.3|9699.4|455
1651195800000|2022-04-29 01:30:00|9701.9|9699.5|9702.9|9700.5|9704.9|9702.6|9700.6|9698.6|489
1651196100000|2022-04-29 01:35:00|9702.8|9700.4|9703.7|9702.2|9704.4|9702.5|9701.4|9699.5|352
1651196400000|2022-04-29 01:40:00|9703.8|9702.3|9705.6|9704.1|9707|9705.2|9703|9700.6|374
1651196700000|2022-04-29 01:45:00|9706.1|9703.7|9704.7|9702.3|9707.1|9705.2|9703|9700.9|393
1651197000000|2022-04-29 01:50:00|9704.8|9702.4|9707.4|9705|9707.6|9705.6|9704.4|9702|387
1651197300000|2022-04-29 01:55:00|9707.5|9705.1|9708.4|9706|9709.1|9707.1|9706.9|9704.7|573
1651197600000|2022-04-29 02:00:00|9708.5|9706.1|9708.6|9706.2|9710|9708.1|9706.7|9704.5|302
1651197900000|2022-04-29 02:05:00|9708.5|9706.1|9708.5|9706.1|9710.1|9708.1|9708|9706.1|241
1651198200000|2022-04-29 02:10:00|9708.6|9706.2|9712.3|9710.8|9714|9712|9707.5|9705.6|350
1651198500000|2022-04-29 02:15:00|9712.2|9710.7|9713|9710.6|9715.4|9713.2|9711.6|9709.6|330
1651198800000|2022-04-29 02:20:00|9712.9|9710.5|9716.7|9715.2|9717.2|9715.3|9712.8|9710.4|325
1651199100000|2022-04-29 02:25:00|9717.4|9715|9716.6|9714.2|9718.5|9716.6|9715.9|9714|371
1651199400000|2022-04-29 02:30:00|9716.7|9714.3|9718|9715.6|9719.6|9717.2|9715.8|9713.9|550
1651199700000|2022-04-29 02:35:00|9718.1|9715.7|9718.3|9716.8|9718.7|9716.8|9714.7|9712.4|416
1651200000000|2022-04-29 02:40:00|9718.1|9716.6|9720.6|9718.2|9722.4|9720.4|9717.8|9715.8|341
1651200300000|2022-04-29 02:45:00|9720.7|9718.3|9722|9719.6|9723.2|9721.2|9718.8|9716.8|347
1651200600000|2022-04-29 02:50:00|9721.9|9719.5|9718|9716.5|9722|9719.8|9716.8|9715|338
1651200900000|2022-04-29 02:55:00|9718.5|9716.1|9720.3|9717.9|9720.4|9718.5|9717.7|9715.9|347
1651201200000|2022-04-29 03:00:00|9720.2|9717.8|9717.9|9716.4|9720.4|9718.5|9717.6|9716.1|275
1651201500000|2022-04-29 03:05:00|9718|9716.5|9716.5|9714.1|9720.4|9718.3|9715.1|9713.1|357
1651201800000|2022-04-29 03:10:00|9716.4|9714|9717.2|9715.7|9720.5|9718.4|9715.8|9713.9|295
1651202100000|2022-04-29 03:15:00|9717.1|9715.6|9716.1|9714.6|9719.5|9717.6|9715.4|9713.9|296
1651202400000|2022-04-29 03:20:00|9716|9714.5|9718.7|9717.2|9718.9|9717.4|9716|9714.4|248
1651202700000|2022-04-29 03:25:00|9718.8|9717.3|9717.4|9715|9719.3|9717.7|9715|9713|352
1651203000000|2022-04-29 03:30:00|9717.5|9715.1|9712|9710.5|9717.5|9715.5|9711.8|9710|405
1651203300000|2022-04-29 03:35:00|9712.1|9710.6|9712.9|9710.5|9714|9712.2|9712.1|9710.1|308
1651203600000|2022-04-29 03:40:00|9713|9710.6|9714|9712.5|9714.5|9712.6|9712.1|9710|381
1651203900000|2022-04-29 03:45:00|9714.1|9712.6|9712.5|9710.1|9715.6|9713.5|9711.9|9710|261
1651204200000|2022-04-29 03:50:00|9712.4|9710|9716.7|9714.3|9716.7|9714.6|9712.1|9710|355
1651204500000|2022-04-29 03:55:00|9716.3|9714.8|9714.7|9712.3|9718.6|9716.8|9714|9712.2|314
1651204800000|2022-04-29 04:00:00|9714.8|9712.4|9715.4|9713.9|9716.7|9714.7|9714.3|9712.3|366
1651205100000|2022-04-29 04:05:00|9715.3|9713.8|9714.3|9712.8|9717.8|9716.1|9714.1|9712.4|267
1651205400000|2022-04-29 04:10:00|9714.2|9712.7|9714.3|9712.8|9715.4|9713.5|9713.6|9711.9|188
1651205700000|2022-04-29 04:15:00|9714.2|9712.7|9712|9709.6|9714.9|9713|9711.3|9709.4|184
1651206000000|2022-04-29 04:20:00|9711.9|9709.5|9715.1|9712.7|9715.5|9713.6|9711.2|9709.5|232
1651206300000|2022-04-29 04:25:00|9715.2|9712.8|9714.1|9711.7|9715.4|9713.4|9713.6|9711.6|284
1651206600000|2022-04-29 04:30:00|9714.2|9711.8|9713.7|9711.3|9714.5|9712.4|9711.9|9710.1|178
1651206900000|2022-04-29 04:35:00|9713.8|9711.4|9714.2|9712.7|9715.9|9713.8|9713.3|9711.4|192
1651207200000|2022-04-29 04:40:00|9714.1|9712.6|9713.6|9711.2|9714.7|9712.7|9713|9711.1|206
1651207500000|2022-04-29 04:45:00|9713.7|9711.3|9712.4|9710|9713.8|9711.9|9711.9|9709.9|199
1651207800000|2022-04-29 04:50:00|9712.3|9709.9|9710.3|9707.9|9712.8|9710.8|9708.4|9706.4|265
1651208100000|2022-04-29 04:55:00|9710.2|9707.8|9710.9|9708.5|9711.9|9709.8|9708.7|9706.6|315
1651208400000|2022-04-29 05:00:00|9711.1|9708.7|9707.3|9704.9|9711.1|9708.8|9706.4|9704|557
1651208700000|2022-04-29 05:05:00|9707.4|9705|9704.9|9702.5|9708.1|9706.1|9704.6|9702.3|454
1651209000000|2022-04-29 05:10:00|9705|9702.6|9702.8|9700.4|9705.2|9703|9702.3|9699.9|539
1651209300000|2022-04-29 05:15:00|9702.9|9700.5|9699.1|9696.7|9703.3|9700.9|9698.3|9696.1|620
1651209600000|2022-04-29 05:20:00|9699|9696.6|9699.7|9697.3|9701.1|9698.7|9698.6|9696.2|697
1651209900000|2022-04-29 05:25:00|9699.6|9697.2|9701.2|9698.8|9701.6|9699.7|9698.3|9696.4|433
1651210200000|2022-04-29 05:30:00|9701.3|9698.9|9703.6|9701.2|9703.8|9701.9|9701.3|9698.9|412
1651210500000|2022-04-29 05:35:00|9703.3|9700.9|9701|9699.5|9703.4|9701.5|9698.5|9696.1|458
1651210800000|2022-04-29 05:40:00|9701.8|9699.4|9700.2|9697.8|9702.9|9701|9699.7|9697.6|417
1651211100000|2022-04-29 05:45:00|9699.7|9698.2|9700.5|9698.1|9702.9|9700.5|9699.7|9697.8|355
1651211400000|2022-04-29 05:50:00|9700.4|9698|9701.4|9699|9702.5|9700.5|9697.1|9695|512
1651211700000|2022-04-29 05:55:00|9701.7|9699.3|9707.9|9705.5|9708|9705.6|9701.7|9699.3|360
1651212000000|2022-04-29 06:00:00|9707.7|9705.3|9708.2|9705.8|9711.4|9709|9706.3|9704.3|633
1651212300000|2022-04-29 06:05:00|9708.1|9705.7|9707.7|9706.2|9709.3|9707.3|9705.5|9703.7|504
1651212600000|2022-04-29 06:10:00|9707.8|9706.3|9706.7|9705.2|9710|9708|9705.3|9703.4|620
1651212900000|2022-04-29 06:15:00|9707.1|9704.7|9704|9702.5|9707.2|9704.8|9700.7|9698.9|790
1651213200000|2022-04-29 06:20:00|9704.5|9702.1|9701.6|9699.2|9705.8|9703.7|9700.1|9698.2|669
1651213500000|2022-04-29 06:25:00|9701.4|9699|9702.4|9700|9704.7|9702.3|9698.6|9696.7|573
1651213800000|2022-04-29 06:30:00|9702.6|9700.2|9706.2|9703.8|9706.4|9704.4|9702.4|9700|405
1651214100000|2022-04-29 06:35:00|9706.3|9703.9|9707.3|9704.9|9708.8|9706.7|9706.3|9703.9|514
1651214400000|2022-04-29 06:40:00|9707.4|9705|9711.4|9709.9|9712.4|9710.6|9707.3|9705|481
1651214700000|2022-04-29 06:45:00|9711|9709.5|9711.4|9709.9|9712.4|9710.6|9708.9|9707|514
1651215000000|2022-04-29 06:50:00|9711.5|9710|9714.1|9711.7|9714.3|9712.5|9711.3|9709.5|362
1651215300000|2022-04-29 06:55:00|9714|9711.6|9715.5|9713.1|9715.6|9713.6|9711.2|9709.3|643
1651215600000|2022-04-29 07:00:00|9715.6|9713.2|9711|9709.5|9717|9715.1|9707.5|9705.4|755
1651215900000|2022-04-29 07:05:00|9710.7|9709.2|9710.3|9708.8|9712.3|9710.8|9707.6|9706|521
1651216200000|2022-04-29 07:10:00|9710.9|9708.5|9706.5|9705|9710.9|9708.8|9703.6|9701.7|748
1651216500000|2022-04-29 07:15:00|9706.6|9705.1|9713.2|9711.7|9714|9712|9704.7|9703.2|557
1651216800000|2022-04-29 07:20:00|9713.1|9711.6|9708.6|9707.1|9714.8|9712.9|9707.6|9706.1|546
1651217100000|2022-04-29 07:25:00|9708.7|9707.2|9704.7|9703.2|9709.1|9707.6|9701.9|9700|532
1651217400000|2022-04-29 07:30:00|9704.8|9703.3|9699.1|9697.6|9705.7|9703.8|9698.8|9697.2|569
1651217700000|2022-04-29 07:35:00|9699.2|9697.7|9690.9|9688.5|9699.9|9698.4|9688.3|9685.9|832
1651218000000|2022-04-29 07:40:00|9690.8|9688.4|9686.1|9684.6|9691.8|9689.8|9685.8|9684.2|604
1651218300000|2022-04-29 07:45:00|9686.3|9684.8|9689.8|9688.3|9690.7|9688.7|9686.1|9684.3|494
1651218600000|2022-04-29 07:50:00|9689.9|9688.4|9686.4|9684.9|9690.9|9689|9685.9|9684.2|489
1651218900000|2022-04-29 07:55:00|9686.5|9685|9688.7|9687.2|9689.1|9687.5|9685|9683.1|506
1651219200000|2022-04-29 08:00:00|9688.6|9687.1|9685.8|9684.3|9692.6|9690.4|9683.8|9681.9|786
1651219500000|2022-04-29 08:05:00|9685.9|9684.4|9686.9|9685.4|9689.1|9687.6|9684.3|9682.5|567
1651219800000|2022-04-29 08:10:00|9686.8|9685.3|9694.1|9691.7|9694.1|9692.3|9686.7|9685.2|579
1651220100000|2022-04-29 08:15:00|9693.6|9692.1|9692.5|9691|9696.1|9694.5|9692.5|9691|407
1651220400000|2022-04-29 08:20:00|9692.4|9690.9|9692|9689.6|9692.5|9690.9|9688.5|9686.8|431
1651220700000|2022-04-29 08:25:00|9691.6|9690.1|9683.6|9682.1|9691.9|9690.4|9683.4|9681.6|664
1651221000000|2022-04-29 08:30:00|9683.5|9682|9687.5|9685.1|9689.3|9687.3|9681.1|9679.4|646
1651221300000|2022-04-29 08:35:00|9687.6|9685.2|9689.9|9688.4|9691.5|9689.6|9686.2|9684.5|488
1651221600000|2022-04-29 08:40:00|9689.8|9688.3|9688|9685.6|9690|9688.5|9680.7|9678.6|642
1651221900000|2022-04-29 08:45:00|9687.6|9686.1|9690.9|9688.5|9692.9|9690.8|9687.5|9685.7|591
1651222200000|2022-04-29 08:50:00|9691|9688.6|9691.6|9690.1|9691.7|9690.2|9686.4|9684.9|736
1651222500000|2022-04-29 08:55:00|9691.7|9690.2|9687.3|9684.9|9692.6|9691|9687.2|9684.8|442
1651222800000|2022-04-29 09:00:00|9687.1|9684.7|9690.6|9689.1|9691.2|9689.6|9686.2|9684.1|605
1651223100000|2022-04-29 09:05:00|9690.5|9689|9690.6|9689.1|9691.3|9689.5|9689.9|9688|434
1651223400000|2022-04-29 09:10:00|9690.5|9689|9692.7|9691.2|9694.4|9692.9|9690.4|9688.9|608
1651223700000|2022-04-29 09:15:00|9692.6|9691.1|9688.6|9687.1|9693.2|9691.5|9687.5|9685.6|484
1651224000000|2022-04-29 09:20:00|9688.7|9687.2|9692|9690.5|9693.3|9691.5|9688.6|9687.1|599
1651224300000|2022-04-29 09:25:00|9692.3|9690.8|9690.5|9689|9693.2|9691.2|9690|9688.1|560
1651224600000|2022-04-29 09:30:00|9690.4|9688.9|9690.4|9688.9|9691.8|9690|9688.3|9686.5|711
1651224900000|2022-04-29 09:35:00|9690.3|9688.8|9688.3|9686.8|9691.1|9689.3|9687.6|9685.8|471
1651225200000|2022-04-29 09:40:00|9688.4|9686.9|9693.5|9692|9697.6|9695.7|9688.3|9686.8|592
1651225500000|2022-04-29 09:45:00|9693.4|9691.9|9685.3|9683.8|9694.4|9692.4|9685.2|9683.4|515
1651225800000|2022-04-29 09:50:00|9685.2|9683.7|9690.4|9688.9|9692|9690.5|9685|9683.2|576
1651226100000|2022-04-29 09:55:00|9690.5|9689|9690.5|9689|9691.8|9689.9|9689.7|9688|567
1651226400000|2022-04-29 10:00:00|9690.6|9689.1|9696|9694.5|9696.6|9694.8|9690.2|9688.7|537
1651226700000|2022-04-29 10:05:00|9696.1|9694.6|9700.6|9699.1|9701.1|9699.5|9695.4|9693.8|547
1651227000000|2022-04-29 10:10:00|9700.5|9699|9703.4|9701.9|9703.9|9702.4|9698.2|9696.6|540
1651227300000|2022-04-29 10:15:00|9703.6|9702.1|9703.9|9702.4|9705|9703.2|9701.6|9700.1|439
1651227600000|2022-04-29 10:20:00|9704|9702.5|9701.9|9700.4|9704.4|9702.6|9700.5|9698.7|505
1651227900000|2022-04-29 10:25:00|9702|9700.5|9697.9|9696.4|9702.1|9700.6|9697.8|9695.8|463
1651228200000|2022-04-29 10:30:00|9698|9696.5|9702.9|9700.5|9703.4|9701.7|9697.3|9695.8|498
1651228500000|2022-04-29 10:35:00|9703|9700.6|9704.4|9702.9|9706.9|9705.2|9702.7|9700.6|443
1651228800000|2022-04-29 10:40:00|9704.3|9702.8|9699.1|9697.6|9705.1|9703.5|9698.4|9696.8|539
1651229100000|2022-04-29 10:45:00|9699.3|9697.8|9703|9701.5|9703.5|9702|9698.1|9696.3|477
1651229400000|2022-04-29 10:50:00|9702.9|9701.4|9704.5|9703|9706.8|9705|9702.9|9701.4|566
1651229700000|2022-04-29 10:55:00|9704.4|9702.9|9706.2|9704.7|9707.9|9706|9704.4|9702.4|482
1651230000000|2022-04-29 11:00:00|9706.6|9704.2|9707.2|9704.8|9708|9706.5|9704.4|9702.9|532
1651230300000|2022-04-29 11:05:00|9706.6|9705.1|9709.8|9708.3|9710.6|9709.1|9705.9|9704.3|509
1651230600000|2022-04-29 11:10:00|9709.9|9708.4|9714.3|9712.8|9717.3|9715.3|9709.2|9707.7|610
1651230900000|2022-04-29 11:15:00|9714.2|9712.7|9714.8|9712.4|9716.3|9714.4|9709.5|9707.5|417
1651231200000|2022-04-29 11:20:00|9714.5|9713|9715.4|9713.9|9715.9|9714.1|9713.4|9711.4|389
1651231500000|2022-04-29 11:25:00|9715.3|9713.8|9706|9704.5|9716|9714.5|9701|9698.6|752
1651231800000|2022-04-29 11:30:00|9705.9|9704.4|9713.2|9711.7|9716.2|9714.3|9705.6|9703.8|843
1651232100000|2022-04-29 11:35:00|9713.1|9711.6|9713.3|9711.8|9716.3|9714.8|9711.8|9710.3|543
1651232400000|2022-04-29 11:40:00|9713.4|9711.9|9711.2|9709.7|9714.1|9712.6|9710.7|9708.8|829
1651232700000|2022-04-29 11:45:00|9711|9709.5|9712|9710.5|9715.1|9713.6|9710.9|9709|603
1651233000000|2022-04-29 11:50:00|9712.1|9710.6|9718.9|9717.4|9720.3|9718.3|9710.7|9709.2|707
1651233300000|2022-04-29 11:55:00|9719|9717.5|9711.3|9709.8|9719|9717.5|9709.6|9708.1|680
1651233600000|2022-04-29 12:00:00|9711.4|9709.9|9710|9708.5|9712.5|9711|9708.7|9707|559
1651233900000|2022-04-29 12:05:00|9710.1|9708.6|9710.5|9709|9713|9711.1|9708.4|9706.9|412
1651234200000|2022-04-29 12:10:00|9710.6|9709.1|9705|9703.5|9711.1|9709.6|9704.7|9703.2|472
1651234500000|2022-04-29 12:15:00|9704.8|9703.3|9712.3|9710.8|9715.5|9713.5|9704.8|9703.3|690
1651234800000|2022-04-29 12:20:00|9712.1|9710.6|9716.3|9714.8|9719.7|9717.9|9710.9|9709.4|622
1651235100000|2022-04-29 12:25:00|9716.5|9715|9721.5|9716.5|9721.7|9718.7|9715.4|9713.9|440
1651235400000|2022-04-29 12:30:00|9720.1|9715.1|9732.7|9730.3|9737.5|9735.1|9720.1|9715.1|1221
1651235700000|2022-04-29 12:35:00|9733|9730.6|9733.3|9731.8|9734.9|9733|9730.8|9729|905
1651236000000|2022-04-29 12:40:00|9733.4|9731.9|9730|9728.5|9735.3|9733.8|9727.5|9725.1|739
1651236300000|2022-04-29 12:45:00|9729.9|9728.4|9724.9|9723.4|9731.9|9730.3|9722|9719.8|641
1651236600000|2022-04-29 12:50:00|9725|9723.5|9728.1|9726.6|9730.2|9728.3|9724.6|9722.8|765
1651236900000|2022-04-29 12:55:00|9728|9726.5|9725.5|9723.1|9728.7|9726.9|9721.5|9720|805
1651237200000|2022-04-29 13:00:00|9725.7|9724.2|9725|9723.5|9731.3|9729.5|9722.8|9720.7|842
1651237500000|2022-04-29 13:05:00|9725.1|9723.6|9725.4|9723.9|9725.6|9724.1|9719.9|9718.1|809
1651237800000|2022-04-29 13:10:00|9725.2|9723.7|9721.3|9719.8|9729.6|9727.7|9718.5|9716.8|1019
1651238100000|2022-04-29 13:15:00|9721.2|9719.7|9718.4|9716.9|9722.6|9720.7|9716.1|9714.4|867
1651238400000|2022-04-29 13:20:00|9719|9717.5|9716|9714.5|9719.7|9718.2|9714.5|9713|760
1651238700000|2022-04-29 13:25:00|9716.1|9714.6|9714|9712.5|9718.3|9716.3|9713|9711.5|657
1651239000000|2022-04-29 13:30:00|9713.9|9712.4|9714.3|9712.8|9716.1|9714.3|9712.2|9710.3|879
1651239300000|2022-04-29 13:35:00|9714.4|9712.9|9713.7|9712.2|9716.2|9714.4|9711.7|9710.2|709
1651239600000|2022-04-29 13:40:00|9713.6|9712.1|9712.9|9711.4|9716|9714.2|9712.4|9710.8|675
1651239900000|2022-04-29 13:45:00|9712.8|9711.3|9709.7|9708.2|9714.4|9712.4|9709.1|9707.5|745
1651240200000|2022-04-29 13:50:00|9709.8|9708.3|9708.1|9706.6|9713.6|9711.7|9707.8|9706.3|685
1651240500000|2022-04-29 13:55:00|9708|9706.5|9704.4|9702|9708.7|9706.7|9703.5|9701.3|602
1651240800000|2022-04-29 14:00:00|9704.5|9702.1|9708.6|9706.2|9709.8|9707.9|9701.2|9699.4|770
1651241100000|2022-04-29 14:05:00|9708.1|9706.6|9709.7|9707.3|9712.5|9711|9706.2|9704.7|634
1651241400000|2022-04-29 14:10:00|9709.3|9707.8|9701.1|9699.6|9709.3|9707.8|9697.8|9695.8|740
1651241700000|2022-04-29 14:15:00|9701.5|9699.1|9704.4|9702.9|9705.8|9703.8|9698.5|9696.3|758
1651242000000|2022-04-29 14:20:00|9704.3|9702.8|9706.2|9704.7|9708.6|9706.5|9704.2|9702.7|528
1651242300000|2022-04-29 14:25:00|9706.8|9704.4|9708.1|9706.6|9709.3|9707.8|9705.1|9703.6|612
1651242600000|2022-04-29 14:30:00|9708|9706.5|9700.7|9699.2|9709.2|9707.7|9699.2|9697.2|741
1651242900000|2022-04-29 14:35:00|9700.8|9699.3|9695.3|9693.8|9705|9702.8|9691.9|9689.7|868
1651243200000|2022-04-29 14:40:00|9695.2|9693.7|9680.5|9678.1|9697.2|9695.2|9680.2|9677.8|1012
1651243500000|2022-04-29 14:45:00|9680.6|9678.2|9680.9|9678.5|9682.3|9680.3|9671.8|9669.9|1046
1651243800000|2022-04-29 14:50:00|9681.2|9678.8|9699.5|9698|9703.4|9701.3|9679.2|9677.3|1363
1651244100000|2022-04-29 14:55:00|9700|9697.6|9706|9704.5|9708.3|9706.6|9698|9696.1|1377
1651244400000|2022-04-29 15:00:00|9705.9|9704.4|9713.6|9711.2|9714|9712.1|9704.7|9702.6|1226
1651244700000|2022-04-29 15:05:00|9713.5|9712|9722.7|9721.2|9724.1|9721.8|9713.4|9711.5|1028
1651245000000|2022-04-29 15:10:00|9722.6|9721.1|9721.3|9718.9|9723.9|9722|9719.3|9717.3|783
1651245300000|2022-04-29 15:15:00|9721.1|9719.6|9729.3|9727.8|9731.6|9729.4|9720.8|9718.8|800
1651245600000|2022-04-29 15:20:00|9729.6|9727.2|9729.2|9726.8|9733|9731.3|9724.3|9721.9|664
1651245900000|2022-04-29 15:25:00|9728.8|9727.3|9734|9732.5|9736.2|9734.3|9728.8|9726.7|724
1651246200000|2022-04-29 15:30:00|9734.1|9732.6|9728.5|9727|9737.8|9735.8|9728.3|9726.2|728
1651246500000|2022-04-29 15:35:00|9728.4|9726.9|9730.6|9728.2|9732.5|9730.5|9726.7|9724.7|620
1651246800000|2022-04-29 15:40:00|9729.9|9728.4|9728.4|9726.9|9731.7|9729.7|9725|9723.5|591
1651247100000|2022-04-29 15:45:00|9728.3|9726.8|9722.2|9719.8|9728.4|9726.8|9721.1|9719.1|592
1651247400000|2022-04-29 15:50:00|9722.4|9720|9719.4|9717.9|9723.4|9721.5|9716.9|9715.1|609
1651247700000|2022-04-29 15:55:00|9719.2|9717.7|9722.5|9721|9722.8|9721|9717.6|9715.9|516
1651248000000|2022-04-29 16:00:00|9722.6|9721.1|9727|9725.5|9728|9726.4|9722.5|9721|753
1651248300000|2022-04-29 16:05:00|9726.9|9725.4|9728.2|9726.7|9729.2|9727.7|9725.4|9723.7|541
1651248600000|2022-04-29 16:10:00|9728.1|9726.6|9729.9|9728.4|9733|9731.2|9728|9726.5|676
1651248900000|2022-04-29 16:15:00|9730|9728.5|9726.6|9725.1|9730.7|9728.9|9724.8|9723.1|620
1651249200000|2022-04-29 16:20:00|9726.5|9725|9722.1|9720.6|9728.4|9726.9|9721.8|9720.1|618
1651249500000|2022-04-29 16:25:00|9722.2|9720.7|9725.7|9724.2|9725.8|9724.3|9722|9720.5|665
1651249800000|2022-04-29 16:30:00|9725.6|9724.1|9725.7|9724.2|9727.8|9726.3|9723.9|9722.4|506
1651250100000|2022-04-29 16:35:00|9725|9723.5|9726.4|9724.9|9727.4|9725.7|9724.5|9722.8|518
1651250400000|2022-04-29 16:40:00|9727|9724.6|9726|9724.5|9727.1|9725.4|9723.5|9722|562
1651250700000|2022-04-29 16:45:00|9725.9|9724.4|9724.9|9722.5|9727.3|9725.4|9724|9722.2|536
1651251000000|2022-04-29 16:50:00|9724.7|9722.3|9724.5|9723|9726.9|9725.4|9723.9|9722.2|411
1651251300000|2022-04-29 16:55:00|9724.1|9722.6|9723|9721.5|9725|9723.3|9722.3|9720.4|438
1651251600000|2022-04-29 17:00:00|9723.2|9721.7|9722.6|9721.1|9724.8|9723.3|9722|9720.1|400
1651251900000|2022-04-29 17:05:00|9722.7|9721.2|9720.2|9718.7|9723.6|9721.6|9719.1|9717.3|407
1651252200000|2022-04-29 17:10:00|9720.6|9718.2|9711.2|9709.7|9721.6|9719.8|9711|9709|631
1651252500000|2022-04-29 17:15:00|9711.3|9709.8|9707.1|9704.7|9713.7|9711.8|9705.7|9703.8|598
1651252800000|2022-04-29 17:20:00|9706.9|9704.5|9704.3|9701.9|9707.6|9705.9|9703|9701.1|537
1651253100000|2022-04-29 17:25:00|9704.4|9702|9702.5|9701|9704.8|9702.8|9701.1|9698.9|543
1651253400000|2022-04-29 17:30:00|9702.9|9700.5|9704.2|9701.8|9705.2|9702.8|9700.9|9698.9|532
1651253700000|2022-04-29 17:35:00|9704.1|9702.6|9704.5|9702.1|9707|9705.1|9703.9|9701.6|604
1651254000000|2022-04-29 17:40:00|9704.4|9702|9703|9700.6|9704.5|9702.1|9701.4|9699.3|491
1651254300000|2022-04-29 17:45:00|9702.7|9701.2|9702|9699.6|9704.5|9702.3|9700.1|9698.1|444
1651254600000|2022-04-29 17:50:00|9702.1|9699.7|9704.6|9703.1|9705.1|9703.2|9700.7|9698.5|449
1651254900000|2022-04-29 17:55:00|9705.1|9702.7|9707.4|9705|9707.6|9705.6|9703.6|9701.2|445
1651255200000|2022-04-29 18:00:00|9707.2|9704.8|9707.5|9705.1|9708.6|9706.2|9705.2|9703.1|485
1651255500000|2022-04-29 18:05:00|9707|9705.5|9711.2|9708.8|9711.3|9709.3|9706.4|9704.7|528
1651255800000|2022-04-29 18:10:00|9711.3|9708.9|9707.1|9704.7|9712.8|9710.7|9706.4|9704.2|521
1651256100000|2022-04-29 18:15:00|9707|9704.6|9701.8|9699.4|9708.1|9705.7|9700.8|9698.9|406
1651256400000|2022-04-29 18:20:00|9701.7|9699.3|9703.8|9701.4|9705.4|9703|9701.3|9698.9|403
1651256700000|2022-04-29 18:25:00|9703.9|9701.5|9705.5|9704|9706.8|9704.9|9702.5|9700.4|442
1651257000000|2022-04-29 18:30:00|9705.6|9704.1|9708.1|9705.7|9708.5|9706.5|9703|9700.6|337
1651257300000|2022-04-29 18:35:00|9708|9705.6|9709.8|9707.4|9710.5|9708.3|9707.4|9705.5|291
1651257600000|2022-04-29 18:40:00|9709.7|9707.3|9708.5|9706.1|9712.3|9710.2|9707.9|9705.8|420
1651257900000|2022-04-29 18:45:00|9708.4|9706|9708.5|9706.1|9709.5|9707.4|9705.8|9703.4|531
1651258200000|2022-04-29 18:50:00|9708.4|9706|9709.9|9707.5|9711.8|9710|9707.6|9705.5|542
1651258500000|2022-04-29 18:55:00|9710.1|9707.7|9711.4|9709|9712|9710|9707.9|9705.6|635
1651258800000|2022-04-29 19:00:00|9712|9709.6|9713.5|9711.1|9716|9713.9|9711.1|9709|733
1651259100000|2022-04-29 19:05:00|9713.4|9711|9715.9|9713.5|9716.7|9714.4|9712.5|9710.5|571
1651259400000|2022-04-29 19:10:00|9716|9713.6|9715.9|9713.5|9716.3|9714.1|9714.2|9711.8|497
1651259700000|2022-04-29 19:15:00|9715.8|9713.4|9717.4|9715|9717.6|9715.7|9714.1|9711.7|522
1651260000000|2022-04-29 19:20:00|9717.3|9714.9|9721|9718.6|9721.1|9718.7|9716.6|9714.6|635
1651260300000|2022-04-29 19:25:00|9720.9|9718.5|9724.4|9722|9725|9722.9|9720.8|9718.4|519
1651260600000|2022-04-29 19:30:00|9724.3|9721.9|9725.6|9724.1|9727.7|9725.7|9723.5|9721.1|630
1651260900000|2022-04-29 19:35:00|9726.1|9723.7|9728|9725.6|9728.5|9726.4|9725.9|9723.7|523
1651261200000|2022-04-29 19:40:00|9727.9|9725.5|9731.1|9728.7|9731.9|9729.5|9727.7|9725.5|452
1651261500000|2022-04-29 19:45:00|9731.2|9728.8|9733.4|9731|9735.4|9733.4|9730.4|9728.3|437
1651261800000|2022-04-29 19:50:00|9733.3|9730.9|9733.7|9731.3|9734.3|9732.2|9730.7|9728.6|563
1651262100000|2022-04-29 19:55:00|9733.8|9731.4|9727.8|9725.4|9733.9|9731.5|9727.2|9724.8|636
1651262400000|2022-04-29 20:00:00|9727.9|9725.5|9732.5|9730.1|9733.3|9731.2|9727.7|9725.3|482
1651262700000|2022-04-29 20:05:00|9732.6|9730.2|9731.6|9729.2|9733.1|9730.8|9729.3|9727.4|360
1651263000000|2022-04-29 20:10:00|9731.5|9729.1|9730.7|9728.3|9732.5|9730.2|9729.1|9726.8|280
1651263300000|2022-04-29 20:15:00|9730.6|9728.2|9729.7|9727.3|9732.3|9729.9|9729.2|9727.1|190
1651263600000|2022-04-29 20:20:00|9729.8|9727.4|9729.6|9727.2|9730.3|9728.1|9728.8|9726.8|123
1651263900000|2022-04-29 20:25:00|9729.8|9727.4|9735|9733.5|9735.4|9733.5|9729.1|9727.1|270
1651264200000|2022-04-29 20:30:00|9734.8|9733.3|9734.5|9732.1|9736.1|9733.7|9733.6|9731.2|195
1651264500000|2022-04-29 20:35:00|9734.3|9731.9|9733.7|9731.3|9734.4|9732|9732.7|9730.3|152
1651264800000|2022-04-29 20:40:00|9733.8|9731.4|9730.6|9728.2|9735|9731.9|9730.5|9727.1|184
1651265100000|2022-04-29 20:45:00|9730.7|9728.3|9734.2|9731.8|9735.3|9732|9730.6|9728.1|227
1651265400000|2022-04-29 20:50:00|9733.9|9731.5|9736.3|9733.9|9738.4|9734.9|9733.8|9730.6|401
1651265700000|2022-04-29 20:55:00|9736.4|9734|9737|9732|9738.6|9734.4|9735.4|9731|223
1651435200000|2022-05-01 20:00:00|9737.6|9731.6|9737.6|9731.6|9737.6|9731.6|9737.6|9731.6|1
1651438800000|2022-05-01 21:00:00|9737.1|9732.1|9737.1|9732.1|9737.1|9732.1|9737.1|9732.1|1
1651440000000|2022-05-01 21:20:00|9714.4|9709.4|9714.3|9709.3|9715.6|9710.6|9714.3|9709.3|7
1651440300000|2022-05-01 21:25:00|9716.5|9711.5|9715.6|9710.6|9716.5|9711.5|9714.2|9709.2|8
1651440600000|2022-05-01 21:30:00|9715.4|9710.4|9722.1|9717.1|9724.8|9719.8|9715.4|9710.4|28
1651440900000|2022-05-01 21:35:00|9722|9717|9719.3|9714.3|9725.8|9720.8|9719.3|9714.3|16
1651441200000|2022-05-01 21:40:00|9723.2|9718.2|9724.5|9719.5|9726.1|9721.1|9716.6|9711.6|20
1651441500000|2022-05-01 21:45:00|9724.2|9719.2|9716.6|9711.6|9728.3|9723.3|9714.7|9709.7|26
1651441800000|2022-05-01 21:50:00|9721.8|9716.8|9720.2|9715.2|9725.5|9720.5|9716.6|9711.6|17
1651442100000|2022-05-01 21:55:00|9724.9|9719.9|9722.8|9717.8|9731.6|9726.6|9715.9|9710.9|77
1651442400000|2022-05-01 22:00:00|9726|9721|9728.4|9723.4|9730.8|9725.8|9725|9720|402
1651442700000|2022-05-01 22:05:00|9728.1|9723.1|9730.5|9727.2|9731.3|9727.2|9727.5|9722.5|285
1651443000000|2022-05-01 22:10:00|9731.1|9726.1|9731.3|9728.1|9732.1|9728.3|9728|9724|349
1651443300000|2022-05-01 22:15:00|9731.4|9728|9737.4|9732.6|9739|9735|9731.4|9727.3|529
1651443600000|2022-05-01 22:20:00|9737.1|9732.7|9737|9732|9737.8|9733.2|9735.3|9731.6|219
1651443900000|2022-05-01 22:25:00|9737.1|9732.1|9738.7|9735.7|9739.1|9735.8|9735.9|9732|268
1651444200000|2022-05-01 22:30:00|9740.2|9735.2|9741.9|9738.2|9745.7|9741.4|9738.5|9735.2|498
1651444500000|2022-05-01 22:35:00|9742.3|9738.3|9736.8|9734.1|9742.4|9738.6|9736.3|9732.9|336
1651444800000|2022-05-01 22:40:00|9737.2|9734.3|9739.2|9736.8|9740|9737|9736.2|9734|257
1651445100000|2022-05-01 22:45:00|9740.6|9737.4|9737|9734.3|9740.6|9737.4|9736.4|9733.3|271
1651445400000|2022-05-01 22:50:00|9737.1|9734.5|9737.9|9734.9|9740.3|9737.1|9734.6|9730.8|431
1651445700000|2022-05-01 22:55:00|9737.7|9735|9736.3|9733.3|9738.4|9735.4|9735.6|9732.8|300
1651446000000|2022-05-01 23:00:00|9735.8|9733.4|9735.5|9732.5|9737.5|9735.1|9733|9730.6|419
1651446300000|2022-05-01 23:05:00|9735.4|9732.8|9735.1|9732.5|9737.7|9735.3|9734.8|9732|318
1651446600000|2022-05-01 23:10:00|9735|9732.6|9735.7|9733|9738.9|9736.5|9734.2|9731.6|452
1651446900000|2022-05-01 23:15:00|9735.5|9733.1|9735.8|9733.4|9736.9|9734.5|9733.3|9730.9|267
1651447200000|2022-05-01 23:20:00|9735.7|9733.3|9735.7|9733.3|9737.6|9735.2|9734.4|9731.9|286
1651447500000|2022-05-01 23:25:00|9735.8|9733.4|9738.9|9736.5|9740.7|9738.3|9735.8|9733.4|403
1651447800000|2022-05-01 23:30:00|9738.8|9736.4|9739.6|9737.2|9740.2|9737.8|9738.3|9735.9|279
1651448100000|2022-05-01 23:35:00|9739.5|9737.1|9734.4|9732|9739.5|9737.1|9734|9731.6|253
1651448400000|2022-05-01 23:40:00|9734.5|9732.1|9735.8|9733.4|9736.4|9734|9733|9730.8|359
1651448700000|2022-05-01 23:45:00|9735.9|9733.5|9737.5|9735.1|9738|9735.6|9735.7|9733.3|283
1651449000000|2022-05-01 23:50:00|9737.6|9735.2|9737.8|9735.4|9740.5|9738.1|9736|9733.6|451
1651449300000|2022-05-01 23:55:00|9737.5|9735.1|9743.6|9741.2|9744.5|9741.9|9737.1|9734.7|442
1651449600000|2022-05-02 00:00:00|9743.7|9741.3|9735.7|9733.3|9743.7|9741.3|9734|9731.6|573
1651449900000|2022-05-02 00:05:00|9735.9|9733.5|9731.3|9728.9|9736|9733.6|9731.1|9728.7|380
1651450200000|2022-05-02 00:10:00|9731.2|9728.8|9728|9725.6|9731.3|9728.9|9727.8|9725.4|299
1651450500000|2022-05-02 00:15:00|9727.9|9725.5|9729.3|9726.9|9730.2|9727.8|9727.9|9725.5|314
1651450800000|2022-05-02 00:20:00|9729.4|9727|9728.6|9726.2|9730.3|9727.9|9727.9|9725.5|211
1651451100000|2022-05-02 00:25:00|9728.5|9726.1|9732.9|9730.5|9733.2|9730.8|9727.2|9724.8|308
1651451400000|2022-05-02 00:30:00|9732.6|9730.2|9736.3|9733.9|9740.6|9738.2|9732.5|9730.1|652
1651451700000|2022-05-02 00:35:00|9736.6|9734.2|9740.1|9737.7|9740.4|9738|9735.9|9733.5|503
1651452000000|2022-05-02 00:40:00|9739.9|9737.5|9741.7|9739.3|9741.8|9739.4|9739.5|9737.1|458
1651452300000|2022-05-02 00:45:00|9741.5|9739.1|9745.7|9743.3|9746.7|9744.3|9741.5|9739.1|467
1651452600000|2022-05-02 00:50:00|9745.6|9743.2|9745.8|9743.4|9749.2|9746.8|9744.5|9742.1|465
1651452900000|2022-05-02 00:55:00|9745.7|9743.3|9748.3|9745.9|9749.6|9747.5|9745.6|9743.3|451
1651453200000|2022-05-02 01:00:00|9748.5|9746.1|9748|9745.6|9748.5|9746.1|9744.7|9742.3|480
1651453500000|2022-05-02 01:05:00|9747.9|9745.5|9745.8|9743.4|9748.1|9746.1|9745.4|9743|269
1651453800000|2022-05-02 01:10:00|9745.7|9743.3|9750.1|9747.7|9750.2|9747.8|9745.7|9743.3|258
1651454100000|2022-05-02 01:15:00|9750.2|9747.8|9749.4|9747|9750.2|9747.8|9748.7|9746.3|188
1651454400000|2022-05-02 01:20:00|9749.3|9746.9|9748.6|9746.2|9749.5|9747.1|9746.8|9744.4|185
1651454700000|2022-05-02 01:25:00|9749.2|9746.8|9749.2|9746.8|9751|9748.9|9749|9746.8|215
1651455000000|2022-05-02 01:30:00|9749.3|9746.9|9749.8|9747.4|9750.5|9748.1|9749|9746.6|186
1651455300000|2022-05-02 01:35:00|9749.9|9747.5|9747.1|9744.7|9750.5|9748.1|9746|9743.6|295
1651455600000|2022-05-02 01:40:00|9747|9744.6|9743.4|9741|9747.3|9744.9|9742.2|9739.8|453
1651455900000|2022-05-02 01:45:00|9743.5|9741.1|9745.8|9743.4|9747|9744.6|9741.7|9739.8|410
1651456200000|2022-05-02 01:50:00|9745.7|9743.3|9746.6|9744.2|9747|9744.6|9744.5|9742.1|279
1651456500000|2022-05-02 01:55:00|9746.7|9744.3|9747.1|9744.7|9749.3|9746.9|9746.3|9743.9|293
1651456800000|2022-05-02 02:00:00|9747.3|9744.9|9747.7|9745.3|9748.2|9745.7|9746.1|9743.7|249
1651457100000|2022-05-02 02:05:00|9747.8|9745.4|9750.6|9748.2|9751|9748.6|9747.1|9744.7|205
1651457400000|2022-05-02 02:10:00|9750.5|9748.1|9749.3|9746.9|9751.1|9748.7|9749|9746.6|195
1651457700000|2022-05-02 02:15:00|9749.5|9747.1|9749.8|9747.4|9750.3|9747.9|9747.3|9745.3|193
1651458000000|2022-05-02 02:20:00|9749.7|9747.3|9748.8|9746.4|9750.9|9748.9|9748.6|9746.2|198
1651458300000|2022-05-02 02:25:00|9748.9|9746.5|9745.2|9742.8|9749.6|9747.2|9744.5|9742.4|283
1651458600000|2022-05-02 02:30:00|9745.3|9742.9|9743|9740.6|9745.9|9743.5|9740.6|9738.2|247
1651458900000|2022-05-02 02:35:00|9743.1|9740.7|9740.9|9738.5|9745.9|9743.5|9740.4|9738|263
1651459200000|2022-05-02 02:40:00|9740.7|9738.3|9738.8|9736.4|9740.8|9738.5|9738|9735.8|271
1651459500000|2022-05-02 02:45:00|9738.7|9736.3|9740.8|9738.4|9740.9|9738.5|9735.5|9733.1|292
1651459800000|2022-05-02 02:50:00|9740.6|9738.2|9738.7|9736.3|9741|9738.6|9737.7|9735.6|238
1651460100000|2022-05-02 02:55:00|9738.6|9736.2|9741.4|9739|9741.5|9739.5|9738.4|9736|230
1651460400000|2022-05-02 03:00:00|9741.3|9738.9|9740.1|9737.7|9742.1|9739.7|9739.3|9736.9|312
1651460700000|2022-05-02 03:05:00|9740.5|9738.1|9742.7|9740.3|9744.4|9742|9740.2|9737.8|299
1651461000000|2022-05-02 03:10:00|9742.6|9740.2|9742.4|9740|9743.2|9740.8|9741.9|9739.6|187
1651461300000|2022-05-02 03:15:00|9742.3|9739.9|9742.7|9740.3|9743.1|9740.7|9741.6|9739.5|177
1651461600000|2022-05-02 03:20:00|9742.6|9740.2|9742.3|9739.9|9742.7|9740.4|9740.7|9738.2|280
1651461900000|2022-05-02 03:25:00|9742.4|9740|9747.7|9745.3|9747.8|9745.4|9742.2|9739.8|292
1651462200000|2022-05-02 03:30:00|9747.6|9745.2|9745.2|9742.8|9747.6|9745.2|9743.2|9741.2|287
1651462500000|2022-05-02 03:35:00|9744.9|9742.5|9744.2|9741.8|9746.7|9744.3|9744|9741.6|271
1651462800000|2022-05-02 03:40:00|9744.3|9741.9|9742.9|9740.5|9744.8|9743|9742.5|9740.1|260
1651463100000|2022-05-02 03:45:00|9743|9740.6|9744.4|9742|9744.9|9743|9741.9|9740|239
1651463400000|2022-05-02 03:50:00|9744.5|9742.1|9744.2|9742.7|9745.4|9743.1|9742.1|9740.2|265
1651463700000|2022-05-02 03:55:00|9744.1|9742.6|9744.7|9742.3|9745|9742.9|9741.8|9739.9|290
1651464000000|2022-05-02 04:00:00|9744.8|9742.4|9745.1|9742.7|9747.3|9744.9|9741.9|9739.9|386
1651464300000|2022-05-02 04:05:00|9745.2|9742.8|9743.8|9741.4|9746.2|9743.8|9743.4|9741.1|281
1651464600000|2022-05-02 04:10:00|9743.9|9741.5|9743.2|9741.7|9744.3|9741.9|9742.4|9740|221
1651464900000|2022-05-02 04:15:00|9743.3|9741.8|9744.3|9742.8|9745.3|9743.2|9743.2|9741.4|215
1651465200000|2022-05-02 04:20:00|9745|9742.6|9744.6|9742.2|9745.1|9742.7|9744.5|9742.1|159
1651465500000|2022-05-02 04:25:00|9744.8|9742.4|9746.7|9744.3|9747|9744.6|9744.7|9742.3|173
1651465800000|2022-05-02 04:30:00|9746.5|9744.1|9746.5|9744.1|9747.2|9744.8|9745.9|9743.9|156
1651466100000|2022-05-02 04:35:00|9746.4|9744|9746.7|9744.3|9749.3|9746.9|9745.1|9742.7|306
1651466400000|2022-05-02 04:40:00|9746.6|9744.2|9746.8|9744.4|9747.3|9745.3|9744.4|9742.4|283
1651466700000|2022-05-02 04:45:00|9746.7|9744.3|9746.1|9743.7|9747.7|9745.8|9744.5|9742.1|234
1651467000000|2022-05-02 04:50:00|9746.2|9743.8|9745.5|9743.1|9747|9744.6|9744.7|9742.3|200
1651467300000|2022-05-02 04:55:00|9745.4|9743|9749.4|9747|9750.5|9748.1|9744.1|9741.7|303
1651467600000|2022-05-02 05:00:00|9749.3|9746.9|9747.3|9744.9|9751.5|9749.1|9746.9|9744.5|369
1651467900000|2022-05-02 05:05:00|9747.2|9744.8|9748.5|9746.1|9750.2|9747.8|9745.6|9743.6|455
1651468200000|2022-05-02 05:10:00|9748.4|9746|9747.6|9745.2|9749.9|9747.5|9746.4|9744.5|444
1651468500000|2022-05-02 05:15:00|9748.2|9745.8|9745.7|9743.3|9749.7|9747.3|9745|9743.1|344
1651468800000|2022-05-02 05:20:00|9745.8|9743.4|9745.8|9743.4|9747.9|9745.5|9745.3|9743.3|480
1651469100000|2022-05-02 05:25:00|9745.9|9743.5|9746.1|9744.6|9747.1|9745.6|9745.2|9743.1|348
1651469400000|2022-05-02 05:30:00|9746|9744.5|9745.1|9743.6|9747.3|9745.2|9744.9|9743.3|267
1651469700000|2022-05-02 05:35:00|9745.3|9743.8|9743.6|9741.2|9746|9743.8|9742.6|9740.2|213
1651470000000|2022-05-02 05:40:00|9743.5|9741.1|9747.1|9744.7|9747.8|9745.4|9743.5|9741.1|275
1651470300000|2022-05-02 05:45:00|9747.2|9744.8|9743.9|9741.5|9747.6|9745.2|9743.2|9741.3|360
1651470600000|2022-05-02 05:50:00|9743.8|9741.4|9745.6|9743.2|9746.9|9744.5|9742.3|9740.4|356
1651470900000|2022-05-02 05:55:00|9745.5|9743.1|9749.5|9747.1|9751.2|9749.3|9744.7|9742.6|342
1651471200000|2022-05-02 06:00:00|9749.4|9747|9740.1|9737.7|9749.7|9747.8|9739.9|9737.5|437
1651471500000|2022-05-02 06:05:00|9740.2|9737.8|9746.9|9744.5|9747.7|9745.4|9737.8|9735.6|360
1651471800000|2022-05-02 06:10:00|9746.7|9744.3|9745.8|9743.4|9749.3|9746.9|9745.4|9743.4|345
1651472100000|2022-05-02 06:15:00|9745.9|9743.5|9743.8|9741.4|9747.4|9745|9743.5|9741.4|253
1651472400000|2022-05-02 06:20:00|9743.9|9741.5|9738|9735.6|9744.3|9741.9|9737.1|9734.9|361
1651472700000|2022-05-02 06:25:00|9737.7|9735.3|9734.9|9732.5|9738|9736|9734|9731.7|240
1651473000000|2022-05-02 06:30:00|9734.8|9732.4|9736.8|9734.4|9736.8|9734.4|9734.6|9732.4|181
1651473300000|2022-05-02 06:35:00|9736.9|9734.5|9733.9|9732.4|9738.6|9736.2|9733.9|9731.9|280
1651473600000|2022-05-02 06:40:00|9734.3|9731.9|9734.7|9732.3|9735.4|9733.3|9732.3|9730.4|281
1651473900000|2022-05-02 06:45:00|9734.6|9732.2|9733.7|9731.3|9734.8|9732.6|9732.2|9730.3|299
1651474200000|2022-05-02 06:50:00|9733.8|9731.4|9725.9|9723.5|9733.8|9731.8|9725.7|9723.3|310
1651474500000|2022-05-02 06:55:00|9726|9723.6|9727.6|9725.2|9728|9725.6|9722.3|9719.9|479
1651474800000|2022-05-02 07:00:00|9727.7|9725.3|9722.8|9720.4|9728.6|9726.6|9717.6|9715.2|772
1651475100000|2022-05-02 07:05:00|9722.7|9720.3|9721.8|9719.4|9725.4|9723.2|9721.3|9719.4|435
1651475400000|2022-05-02 07:10:00|9721.7|9719.3|9724.7|9722.3|9729.3|9726.9|9721.1|9719.3|514
1651475700000|2022-05-02 07:15:00|9724.8|9722.4|9728.4|9726|9728.5|9726.6|9723.1|9721.1|410
1651476000000|2022-05-02 07:20:00|9728.6|9726.2|9730.9|9728.5|9731.5|9729.3|9727.5|9725.6|280
1651476300000|2022-05-02 07:25:00|9730.8|9728.4|9725.9|9723.5|9733|9730.7|9725.7|9723.3|481
1651476600000|2022-05-02 07:30:00|9726|9723.6|9723.8|9721.4|9728.1|9726.1|9723.6|9721.2|327
1651476900000|2022-05-02 07:35:00|9723.9|9721.5|9728.3|9725.9|9729.2|9727.4|9723.5|9721.5|302
1651477200000|2022-05-02 07:40:00|9728.4|9726|9722.7|9720.3|9728.8|9726.6|9721.9|9720|315
1651477500000|2022-05-02 07:45:00|9722.6|9720.2|9722.4|9720.9|9723.1|9721.2|9721.5|9719.6|289
1651477800000|2022-05-02 07:50:00|9722.8|9720.4|9725.3|9722.9|9727.2|9725|9722|9720|329
1651478100000|2022-05-02 07:55:00|9725.1|9722.7|9735.7|9733.3|9736.2|9733.7|9724.7|9722.3|386
1651478400000|2022-05-02 08:00:00|9735.4|9733|9734.2|9731.8|9737.1|9734.7|9731.6|9729.2|493
1651478700000|2022-05-02 08:05:00|9733.7|9732.2|9732.4|9730|9737.9|9736.1|9731.7|9729.6|598
1651479000000|2022-05-02 08:10:00|9732.2|9729.8|9735.6|9733.2|9735.6|9733.2|9731.1|9729|382
1651479300000|2022-05-02 08:15:00|9736|9733.6|9734.5|9732.1|9737.1|9734.9|9733.3|9731|305
1651479600000|2022-05-02 08:20:00|9734|9732.5|9737.8|9735.4|9738|9736|9734|9732.1|415
1651479900000|2022-05-02 08:25:00|9737.7|9735.3|9733.1|9730.7|9738|9735.9|9731.7|9729.8|355
1651480200000|2022-05-02 08:30:00|9733.2|9730.8|9734.5|9732.1|9734.7|9732.9|9729.1|9726.9|393
1651480500000|2022-05-02 08:35:00|9734.6|9732.2|9729.4|9727.9|9736.1|9734|9728|9725.9|356
1651480800000|2022-05-02 08:40:00|9729.3|9727.8|9729.3|9726.9|9732.3|9729.9|9728.4|9726.5|299
1651481100000|2022-05-02 08:45:00|9729.4|9727|9725|9722.6|9732|9729.6|9724.9|9722.5|346
1651481400000|2022-05-02 08:50:00|9724.9|9722.5|9720.8|9718.4|9725.3|9722.9|9719.9|9717.9|314
1651481700000|2022-05-02 08:55:00|9720.7|9718.3|9715.9|9713.5|9722.1|9720.1|9715.7|9713.3|440
1651482000000|2022-05-02 09:00:00|9715.8|9713.4|9716.5|9714.1|9721.2|9718.7|9715.7|9713.3|422
1651482300000|2022-05-02 09:05:00|9716.4|9714|9722.1|9719.7|9722.2|9719.8|9715.8|9713.8|253
1651482600000|2022-05-02 09:10:00|9722|9719.6|9723.5|9721.1|9725.7|9723.3|9721.9|9719.5|239
1651482900000|2022-05-02 09:15:00|9723.6|9721.2|9725|9722.6|9725.8|9723.8|9721.8|9719.4|245
1651483200000|2022-05-02 09:20:00|9725.1|9722.7|9723.6|9721.2|9726.1|9723.7|9722.6|9720.2|303
1651483500000|2022-05-02 09:25:00|9723.5|9721.1|9722.9|9720.5|9727|9725|9722|9719.6|345
1651483800000|2022-05-02 09:30:00|9723|9720.6|9724.6|9723.1|9726.7|9724.9|9722.9|9720.6|241
1651484100000|2022-05-02 09:35:00|9724.7|9723.2|9727.8|9725.4|9728.2|9725.8|9723.4|9721.5|263
1651484400000|2022-05-02 09:40:00|9727.7|9725.3|9729.5|9727.1|9729.5|9727.6|9726.2|9724.3|322
1651484700000|2022-05-02 09:45:00|9729.4|9727|9728.9|9726.5|9731|9729|9728.4|9726.4|306
1651485000000|2022-05-02 09:50:00|9729|9726.6|9731.3|9728.9|9732.7|9730.7|9729|9726.6|361
1651485300000|2022-05-02 09:55:00|9731.1|9728.7|9731.8|9730.3|9732.8|9731|9731.1|9728.7|310
1651485600000|2022-05-02 10:00:00|9731.9|9730.4|9732.5|9730.1|9732.9|9730.8|9731|9729.1|169
1651485900000|2022-05-02 10:05:00|9732.6|9730.2|9735.7|9733.3|9735.7|9733.3|9731|9729|161
1651486200000|2022-05-02 10:10:00|9735.6|9733.2|9735.5|9733.1|9736.8|9734.8|9734.6|9732.6|257
1651486500000|2022-05-02 10:15:00|9735.4|9733|9735.6|9733.2|9736.7|9734.7|9734.1|9732.4|234
1651486800000|2022-05-02 10:20:00|9735.7|9733.3|9734.8|9732.4|9735.7|9733.7|9731.2|9729.3|191
1651487100000|2022-05-02 10:25:00|9734.9|9732.5|9735.2|9732.8|9735.7|9733.6|9733.8|9732|205
1651487400000|2022-05-02 10:30:00|9735.1|9732.7|9736.3|9733.9|9736.4|9734.5|9734.5|9732.6|135
1651487700000|2022-05-02 10:35:00|9736.2|9733.8|9735.4|9733|9736.2|9733.8|9733.8|9732|154
1651488000000|2022-05-02 10:40:00|9735.1|9733.6|9734|9731.6|9735.6|9733.6|9732.1|9730.2|182
1651488300000|2022-05-02 10:45:00|9734.1|9731.7|9733.5|9731.1|9734.2|9732.1|9733.1|9731.1|139
1651488600000|2022-05-02 10:50:00|9733.6|9731.2|9733.3|9730.9|9733.8|9731.4|9731.4|9729.3|196
1651488900000|2022-05-02 10:55:00|9733.4|9731|9731.4|9729.9|9733.7|9731.6|9731.2|9729.2|228
1651489200000|2022-05-02 11:00:00|9731.5|9730|9734.1|9731.7|9734.3|9732.3|9731|9729.1|198
1651489500000|2022-05-02 11:05:00|9734.2|9731.8|9733.5|9731.1|9734.8|9732.7|9732.3|9730.4|154
1651489800000|2022-05-02 11:10:00|9733.4|9731|9732.5|9731|9734|9732.1|9732.5|9730.5|174
1651490100000|2022-05-02 11:15:00|9732.6|9731.1|9733.9|9731.5|9734.3|9732.3|9731.9|9729.7|190
1651490400000|2022-05-02 11:20:00|9733.6|9732.1|9734.9|9733.4|9736.9|9735.2|9733.6|9731.6|250
1651490700000|2022-05-02 11:25:00|9735|9733.5|9735.7|9733.3|9736|9733.9|9733.7|9731.3|201
1651491000000|2022-05-02 11:30:00|9735.9|9733.5|9741.8|9739.4|9742.5|9740.5|9735.6|9733.2|393
1651491300000|2022-05-02 11:35:00|9741.7|9739.3|9740.6|9739.1|9741.9|9739.9|9739.9|9738|178
1651491600000|2022-05-02 11:40:00|9740.7|9739.2|9741.6|9739.2|9741.9|9739.9|9737.5|9736|220
1651491900000|2022-05-02 11:45:00|9741.1|9739.6|9740.9|9739.4|9741.6|9739.8|9739.8|9737.9|264
1651492200000|2022-05-02 11:50:00|9740.8|9739.3|9743.8|9742.3|9745.6|9743.7|9740.7|9739.2|268
1651492500000|2022-05-02 11:55:00|9744|9742.5|9743.6|9742.1|9745.8|9744.3|9743.1|9741.1|276
1651492800000|2022-05-02 12:00:00|9743.7|9742.2|9742.7|9741.2|9745.5|9743.5|9742.2|9740.2|367
1651493100000|2022-05-02 12:05:00|9743.2|9740.8|9743.8|9742.3|9744.4|9742.6|9742.8|9740.8|404
1651493400000|2022-05-02 12:10:00|9743.7|9742.2|9744.3|9742.8|9745.1|9743|9740.5|9739|416
1651493700000|2022-05-02 12:15:00|9744.2|9742.7|9745.2|9743.7|9745.7|9744.2|9743.6|9741.5|286
1651494000000|2022-05-02 12:20:00|9745.3|9743.8|9738.7|9737.2|9745.7|9743.9|9738.3|9736.5|343
1651494300000|2022-05-02 12:25:00|9738.8|9737.3|9735.6|9734.1|9740.2|9738.7|9735.3|9733.4|299
1651494600000|2022-05-02 12:30:00|9735.5|9734|9744|9742.5|9744.2|9742.5|9735.5|9733.8|370
1651494900000|2022-05-02 12:35:00|9743.9|9742.4|9748|9746.5|9749.5|9747.2|9743.8|9742.3|366
1651495200000|2022-05-02 12:40:00|9748.1|9746.6|9749.4|9747.9|9750.3|9748.5|9747.5|9746|224
1651495500000|2022-05-02 12:45:00|9750|9747.6|9753.1|9751.6|9753.4|9751.9|9749.5|9747.6|295
1651495800000|2022-05-02 12:50:00|9753.2|9751.7|9754.7|9753.2|9755.5|9753.8|9753.1|9751.6|373
1651496100000|2022-05-02 12:55:00|9754.8|9753.3|9761.9|9759.5|9763.8|9762.3|9754.6|9753.1|436
1651496400000|2022-05-02 13:00:00|9761.8|9759.4|9757.6|9756.1|9761.9|9759.8|9757.3|9755.5|389
1651496700000|2022-05-02 13:05:00|9757.7|9756.2|9757.9|9756.4|9758.9|9757.2|9756.2|9754.7|254
1651497000000|2022-05-02 13:10:00|9757.8|9756.3|9756|9754.5|9759.9|9758.4|9755.4|9753.9|315
1651497300000|2022-05-02 13:15:00|9756.4|9754.9|9760.3|9758.8|9760.4|9758.9|9756.3|9754.8|337
1651497600000|2022-05-02 13:20:00|9760.4|9758.9|9759.1|9757.6|9763|9761.5|9758.3|9756.3|338
1651497900000|2022-05-02 13:25:00|9759|9757.5|9760.9|9759.4|9761.5|9760|9757.9|9756.4|286
1651498200000|2022-05-02 13:30:00|9761|9759.5|9762.9|9761.4|9763.5|9762|9760.3|9758.6|349
1651498500000|2022-05-02 13:35:00|9763.4|9761.9|9762.8|9761.3|9764.1|9762.4|9762.1|9760|288
1651498800000|2022-05-02 13:40:00|9763.1|9761.6|9761.4|9759|9764|9762.2|9760.4|9758.7|497
1651499100000|2022-05-02 13:45:00|9761.7|9759.3|9760.5|9759|9764.2|9762.2|9760.2|9758.3|543
1651499400000|2022-05-02 13:50:00|9760.6|9759.1|9760.8|9758.4|9763.5|9761.4|9758.8|9757.3|617
1651499700000|2022-05-02 13:55:00|9760.7|9758.3|9764.9|9761.8|9766.5|9762.5|9760.4|9758.3|458
1651500000000|2022-05-02 14:00:00|9762.7|9760.3|9755.7|9753.3|9762.7|9760.3|9753.3|9750.9|754
1651500300000|2022-05-02 14:05:00|9755.9|9753.5|9770.7|9769.2|9770.8|9769.3|9754.7|9753.2|725
1651500600000|2022-05-02 14:10:00|9770.8|9769.3|9767.5|9766|9771.3|9769.4|9767.3|9765.5|479
1651500900000|2022-05-02 14:15:00|9767.6|9766.1|9767.1|9764.7|9770.2|9768.7|9766.2|9764.3|447
1651501200000|2022-05-02 14:20:00|9766.7|9765.2|9768.3|9766.8|9769|9767.1|9765.6|9763.8|333
1651501500000|2022-05-02 14:25:00|9768.2|9766.7|9767.4|9765.9|9769|9767.5|9765.7|9764|450
1651501800000|2022-05-02 14:30:00|9767.2|9765.7|9762.2|9759.8|9767.5|9766|9761.4|9759.5|514
1651502100000|2022-05-02 14:35:00|9762.4|9760|9769.4|9767.9|9770.6|9768.6|9761.4|9759.5|368
1651502400000|2022-05-02 14:40:00|9769.3|9767.8|9770.2|9768.7|9770.3|9768.8|9767.6|9766.1|260
1651502700000|2022-05-02 14:45:00|9771.2|9769.7|9769.7|9768.2|9772.8|9770.9|9769.6|9767.6|352
1651503000000|2022-05-02 14:50:00|9769.8|9768.3|9771|9768.6|9776.6|9774.3|9769.3|9767.7|602
1651503300000|2022-05-02 14:55:00|9770.5|9769|9774.7|9772.3|9774.8|9772.8|9769.9|9767.9|489
1651503600000|2022-05-02 15:00:00|9774.6|9772.2|9777.7|9776.2|9778.3|9776.4|9773.8|9772|528
1651503900000|2022-05-02 15:05:00|9777.6|9776.1|9777.5|9776|9778.2|9776.5|9776.7|9775.2|291
1651504200000|2022-05-02 15:10:00|9777.6|9776.1|9779.2|9777.7|9780.1|9778.3|9776.6|9775.1|312
1651504500000|2022-05-02 15:15:00|9779.3|9777.8|9783.7|9782.2|9784.1|9782.2|9779|9777.5|241
1651504800000|2022-05-02 15:20:00|9783.8|9782.3|9785.4|9783|9786.2|9784.3|9783.8|9781.8|471
1651505100000|2022-05-02 15:25:00|9785.3|9782.9|9782.6|9781.1|9785.6|9783.6|9781.7|9779.3|372
1651505400000|2022-05-02 15:30:00|9782.5|9781|9781.4|9779|9784.3|9782.3|9781|9778.9|372
1651505700000|2022-05-02 15:35:00|9781.5|9779.1|9781.4|9779|9782.2|9780.3|9780.2|9778.2|267
1651506000000|2022-05-02 15:40:00|9781.5|9779.1|9778.9|9777.4|9782.2|9780.3|9778.7|9777.2|236
1651506300000|2022-05-02 15:45:00|9778.8|9777.3|9775.7|9774.2|9779.1|9777.4|9775.6|9773.5|256
1651506600000|2022-05-02 15:50:00|9776.2|9773.8|9773.6|9772.1|9776.2|9774.7|9773.2|9771.2|257
1651506900000|2022-05-02 15:55:00|9773.7|9772.2|9771.8|9770.3|9774.7|9772.7|9771.6|9769.8|182
1651507200000|2022-05-02 16:00:00|9772.3|9769.9|9771.6|9770.1|9772.3|9770.2|9770.9|9768.9|233
1651507500000|2022-05-02 16:05:00|9771.5|9770|9773.6|9771.2|9773.7|9771.6|9771.1|9769|294
1651507800000|2022-05-02 16:10:00|9773.7|9771.3|9774.8|9773.3|9775.9|9774|9773.1|9771.1|203
1651508100000|2022-05-02 16:15:00|9774.7|9773.2|9774|9772.5|9775.2|9773.3|9774|9772|201
1651508400000|2022-05-02 16:20:00|9774.1|9772.6|9770.5|9768.1|9774.7|9772.6|9770.1|9768.1|256
1651508700000|2022-05-02 16:25:00|9770.7|9768.3|9769.2|9766.8|9770.7|9768.3|9768.5|9766.5|178
1651509000000|2022-05-02 16:30:00|9769.1|9766.7|9770|9767.6|9770.2|9768.3|9768.5|9766.5|306
1651509300000|2022-05-02 16:35:00|9770.1|9767.7|9770.9|9769.4|9773|9770.9|9769.8|9767.5|289
1651509600000|2022-05-02 16:40:00|9771.3|9768.9|9772.9|9771.4|9774.1|9772.4|9770.9|9768.8|354
1651509900000|2022-05-02 16:45:00|9772.7|9771.2|9771.8|9769.4|9773.4|9771.5|9770.8|9769.3|298
1651510200000|2022-05-02 16:50:00|9771.9|9769.5|9775.4|9773.9|9776.5|9774.6|9771.4|9769.4|293
1651510500000|2022-05-02 16:55:00|9775.5|9774|9780.3|9778.8|9782.1|9780.3|9775.2|9773.3|390
1651510800000|2022-05-02 17:00:00|9780.8|9778.4|9780.1|9777.7|9781.4|9779.3|9777.8|9775.8|529
1651511100000|2022-05-02 17:05:00|9780|9777.6|9781.2|9778.8|9781.3|9779.4|9779.2|9777.2|397
1651511400000|2022-05-02 17:10:00|9781.3|9778.9|9782|9779.6|9782|9779.7|9779.6|9777.5|286
1651511700000|2022-05-02 17:15:00|9781.9|9779.5|9781.7|9779.3|9782.2|9780.4|9781.1|9779.1|301
1651512000000|2022-05-02 17:20:00|9781.6|9779.2|9781.2|9778.8|9782.3|9780.4|9780.5|9778.1|224
1651512300000|2022-05-02 17:25:00|9781.1|9778.7|9778.1|9775.7|9781.7|9779.3|9775.2|9773.3|357
1651512600000|2022-05-02 17:30:00|9777.6|9776.1|9781.5|9779.1|9781.7|9779.6|9777.6|9775.7|288
1651512900000|2022-05-02 17:35:00|9781.7|9779.3|9781.5|9779.1|9781.9|9779.8|9779.8|9777.8|214
1651513200000|2022-05-02 17:40:00|9781.6|9779.2|9782.5|9780.1|9782.9|9780.9|9780.8|9778.8|240
1651513500000|2022-05-02 17:45:00|9782.4|9780|9785.4|9783.9|9786.7|9784.8|9782.1|9780|257
1651513800000|2022-05-02 17:50:00|9785.5|9784|9783.6|9782.1|9785.9|9784|9783.6|9781.5|123
1651514100000|2022-05-02 17:55:00|9784|9781.6|9781.2|9778.8|9784|9782.1|9779.5|9777.5|234
1651514400000|2022-05-02 18:00:00|9781.1|9778.7|9780.6|9779.1|9782.2|9780.3|9780.4|9778.4|288
1651514700000|2022-05-02 18:05:00|9781.1|9778.7|9781.6|9779.2|9781.8|9779.7|9779.1|9777.1|222
1651515000000|2022-05-02 18:10:00|9781.2|9779.7|9783.7|9782.2|9784.1|9782.3|9780.6|9778.6|154
1651515300000|2022-05-02 18:15:00|9783.6|9782.1|9782.2|9779.8|9784.2|9782.2|9781.7|9779.5|149
1651515600000|2022-05-02 18:20:00|9782.3|9779.9|9782|9779.6|9782.6|9780.6|9781.5|9779.5|171
1651515900000|2022-05-02 18:25:00|9782.1|9779.7|9781.4|9779|9782.3|9780.4|9780.5|9778.6|192
1651516200000|2022-05-02 18:30:00|9781.5|9779.1|9780.9|9779.4|9781.6|9779.8|9780.6|9778.6|217
1651516500000|2022-05-02 18:35:00|9781.8|9779.6|9783.7|9782.2|9783.8|9782.3|9781.5|9779.5|201
1651516800000|2022-05-02 18:40:00|9783.9|9782.4|9786.5|9784.1|9786.7|9784.5|9783.8|9781.8|161
1651517100000|2022-05-02 18:45:00|9786.4|9784|9785.4|9783.9|9787.6|9785.6|9783.9|9781.9|240
1651517400000|2022-05-02 18:50:00|9785.8|9783.4|9784.3|9782.8|9786.1|9784.2|9784.2|9782.3|187
1651517700000|2022-05-02 18:55:00|9784.4|9782.9|9790.3|9788.8|9790.3|9788.8|9782.4|9780.6|325
1651518000000|2022-05-02 19:00:00|9789.9|9788.4|9786.6|9784.2|9790.1|9788.4|9786.3|9783.9|318
1651518300000|2022-05-02 19:05:00|9786.2|9784.7|9785.5|9783.1|9787.1|9785|9785.1|9783.1|170
1651518600000|2022-05-02 19:10:00|9784.9|9783.4|9784.7|9782.3|9785.4|9783.4|9783.5|9781.5|177
1651518900000|2022-05-02 19:15:00|9784.8|9782.4|9782.8|9781.3|9785.5|9783.5|9782.1|9780.1|317
1651519200000|2022-05-02 19:20:00|9782.9|9781.4|9780.7|9778.3|9783.4|9781.4|9780.1|9778.1|379
1651519500000|2022-05-02 19:25:00|9780.8|9778.4|9779.1|9777.6|9781.2|9779.4|9779.1|9777.5|303
1651519800000|2022-05-02 19:30:00|9779.2|9777.7|9776.3|9774.8|9779.6|9777.7|9776.3|9774.8|377
1651520100000|2022-05-02 19:35:00|9776.4|9774.9|9774.8|9773.3|9776.4|9774.9|9774.4|9772.7|231
1651520400000|2022-05-02 19:40:00|9775.3|9772.9|9778|9776.5|9778.7|9776.8|9774.5|9772.7|377
1651520700000|2022-05-02 19:45:00|9777.9|9776.4|9776.7|9774.3|9778.9|9777|9776|9774.2|317
1651521000000|2022-05-02 19:50:00|9776.6|9774.2|9776.9|9775.4|9779.3|9777.4|9776|9774|459
1651521300000|2022-05-02 19:55:00|9776.8|9775.3|9781.6|9779.2|9782.5|9780.9|9776.5|9774.6|534
1651521600000|2022-05-02 20:00:00|9781.8|9779.4|9783.8|9781.4|9783.9|9781.8|9781.2|9779|338
1651521900000|2022-05-02 20:05:00|9783.3|9781.8|9783.6|9781.2|9784.6|9782.7|9782.9|9780.8|212
1651522200000|2022-05-02 20:10:00|9783.5|9781.1|9783.2|9780.8|9783.6|9781.5|9782.8|9780.8|99
1651522500000|2022-05-02 20:15:00|9783.1|9780.7|9782.8|9780.4|9783.1|9781.1|9781.9|9779.9|106
1651522800000|2022-05-02 20:20:00|9782.9|9780.5|9783.5|9781.1|9783.6|9781.7|9782.2|9780.2|149
1651523100000|2022-05-02 20:25:00|9783.1|9781.6|9779.5|9778|9783.6|9781.7|9779.3|9777.2|208
1651523400000|2022-05-02 20:30:00|9779.4|9777.9|9780.2|9777.8|9780.4|9778.4|9779.4|9777.3|113
1651523700000|2022-05-02 20:35:00|9780.1|9777.7|9777.3|9775.8|9780.3|9778.4|9777.2|9775.7|207
1651524000000|2022-05-02 20:40:00|9777.2|9775.7|9777.2|9774.8|9777.7|9775.9|9776.2|9774.2|172
1651524300000|2022-05-02 20:45:00|9777.5|9775.1|9777.9|9775.5|9778.6|9776.3|9777.3|9775.1|127
1651524600000|2022-05-02 20:50:00|9778|9775.6|9778|9775.6|9778.5|9776.4|9777.5|9775.1|159
1651524900000|2022-05-02 20:55:00|9778.1|9775.7|9782.5|9777.5|9782.6|9777.6|9777.5|9774.6|623
1651525200000|2022-05-02 21:00:00|9782.6|9777.6|9785.7|9780.7|9786.1|9781.1|9782.6|9777.6|31
1651525500000|2022-05-02 21:05:00|9786|9781|9784.8|9779.8|9786|9781|9782.9|9777.9|49
1651525800000|2022-05-02 21:10:00|9784.5|9779.5|9786|9781|9787.1|9782.1|9783.7|9778.7|123
1651526100000|2022-05-02 21:15:00|9785.8|9780.8|9785.7|9780.7|9787.3|9782.3|9784.4|9779.4|87
1651526400000|2022-05-02 21:20:00|9785.4|9780.4|9785.5|9780.5|9785.9|9780.9|9781.9|9776.9|99
1651526700000|2022-05-02 21:25:00|9784.9|9779.9|9784|9779|9786.4|9781.4|9783.2|9778.2|93
1651527000000|2022-05-02 21:30:00|9784.3|9779.3|9774.3|9769.3|9784.3|9779.3|9766|9761|9
1651527300000|2022-05-02 21:35:00|9779.1|9774.1|9782.8|9777.8|9785.1|9780.1|9778.6|9773.6|278
1651527600000|2022-05-02 21:40:00|9782.9|9777.9|9783.6|9778.6|9784.9|9779.9|9782.4|9777.4|173
1651527900000|2022-05-02 21:45:00|9783.4|9778.4|9785.9|9780.9|9786|9781|9782.4|9777.4|157
1651528200000|2022-05-02 21:50:00|9785.6|9780.6|9775.8|9770.8|9787.8|9782.8|9772.2|9767.2|161
1651528500000|2022-05-02 21:55:00|9775|9770|9775.5|9770.5|9781.8|9776.8|9772.4|9767.4|137
1651528800000|2022-05-02 22:00:00|9779.6|9774.6|9778.6|9774.2|9780.3|9775.3|9777.4|9772.4|361
1651529100000|2022-05-02 22:05:00|9778.4|9774.4|9778.7|9775.5|9779.2|9776.2|9777.5|9773.7|176
1651529400000|2022-05-02 22:10:00|9778.6|9775.6|9775.5|9773|9779.3|9776.3|9775.5|9772.7|426
1651529700000|2022-05-02 22:15:00|9775.8|9773.4|9776.2|9773.1|9777.1|9774.1|9775.1|9771.6|357
1651530000000|2022-05-02 22:20:00|9776.7|9772.3|9775.7|9773.2|9776.7|9773.5|9775.1|9771.8|164
1651530300000|2022-05-02 22:25:00|9775.8|9773.1|9775|9772.6|9776.3|9773.7|9774.7|9771.8|179
1651530600000|2022-05-02 22:30:00|9775.2|9772.4|9774.7|9772.3|9776.5|9774.1|9773.9|9771|269
1651530900000|2022-05-02 22:35:00|9774.8|9772.4|9777.6|9775.2|9778.6|9775.8|9774.2|9771.1|211
1651531200000|2022-05-02 22:40:00|9778.1|9774.4|9778.3|9775.4|9782|9778.4|9777.3|9774.4|323
1651531500000|2022-05-02 22:45:00|9778.4|9775.5|9779.4|9776.9|9780|9777.1|9777.9|9775.1|170
1651531800000|2022-05-02 22:50:00|9779.5|9777|9778.3|9775.9|9779.7|9777.1|9777.7|9775.1|153
1651532100000|2022-05-02 22:55:00|9778.2|9775.8|9780.1|9777.7|9780.5|9778|9778.2|9775.8|176
1651532400000|2022-05-02 23:00:00|9780.2|9777.8|9781.4|9779|9781.7|9779.3|9779.6|9777.2|159
1651532700000|2022-05-02 23:05:00|9781.3|9778.9|9782.4|9780|9783.3|9781.2|9781.3|9778.9|159
1651533000000|2022-05-02 23:10:00|9782.5|9780.1|9783.5|9781.1|9784.2|9781.8|9782.5|9780.1|127
1651533300000|2022-05-02 23:15:00|9783.6|9781.2|9784.7|9782.3|9785.1|9782.7|9783.2|9781.1|94
1651533600000|2022-05-02 23:20:00|9784.8|9782.4|9779.8|9778.3|9784.8|9782.4|9779.2|9777.1|126
1651533900000|2022-05-02 23:25:00|9779.7|9778.2|9780.6|9778.2|9780.8|9778.8|9779.7|9777.4|73
1651534200000|2022-05-02 23:30:00|9780.7|9778.3|9780.2|9778.7|9780.8|9778.8|9779.6|9777.2|127
1651534500000|2022-05-02 23:35:00|9780.1|9778.6|9778.5|9776.1|9780.8|9778.8|9778|9776|118
1651534800000|2022-05-02 23:40:00|9778.6|9776.2|9778.3|9776.8|9779|9777|9778.1|9776.1|129
1651535100000|2022-05-02 23:45:00|9778.4|9776.9|9780.2|9777.8|9780.5|9778.1|9778.1|9776.3|110
1651535400000|2022-05-02 23:50:00|9780.3|9777.9|9780.2|9777.8|9780.4|9778|9779.1|9777.1|143
1651535700000|2022-05-02 23:55:00|9780.1|9777.7|9777.9|9775.5|9780.3|9777.9|9776.9|9774.9|145
1651536000000|2022-05-03 00:00:00|9777.8|9775.4|9777.4|9775|9778.5|9776.1|9776|9773.6|289
1651536300000|2022-05-03 00:05:00|9777.5|9775.1|9775.5|9773.1|9777.5|9775.2|9774.9|9773.1|129
1651536600000|2022-05-03 00:10:00|9775.6|9773.2|9777.5|9775.1|9777.6|9775.2|9775.4|9773.1|184
1651536900000|2022-05-03 00:15:00|9777.6|9775.2|9779.5|9777.1|9780.2|9777.8|9777.6|9775.2|147
1651537200000|2022-05-03 00:20:00|9779.4|9777|9777.4|9775|9780.2|9777.8|9777.3|9774.9|190
1651537500000|2022-05-03 00:25:00|9777.5|9775.1|9776.6|9774.2|9777.8|9775.7|9776.2|9773.9|153
1651537800000|2022-05-03 00:30:00|9776.5|9774.1|9774.6|9772.2|9776.7|9774.3|9774|9772.1|278
1651538100000|2022-05-03 00:35:00|9774.5|9772.1|9772.5|9770.1|9774.6|9772.7|9770.6|9768.5|275
1651538400000|2022-05-03 00:40:00|9772.6|9770.2|9771.4|9769|9773.1|9771.2|9770.8|9768.4|228
1651538700000|2022-05-03 00:45:00|9771.5|9769.1|9770.8|9768.4|9772|9769.9|9769.8|9768|201
1651539000000|2022-05-03 00:50:00|9770.9|9768.5|9769.4|9767|9773.1|9770.7|9768|9765.6|324
1651539300000|2022-05-03 00:55:00|9769.5|9767.1|9769|9766.6|9770|9767.6|9767.2|9764.8|219
1651539600000|2022-05-03 01:00:00|9768.9|9766.5|9768.3|9766.8|9770.6|9768.3|9768.1|9766.2|250
1651539900000|2022-05-03 01:05:00|9768.2|9766.7|9770.7|9768.3|9773.2|9770.8|9768.2|9766.5|264
1651540200000|2022-05-03 01:10:00|9770.6|9768.2|9773.8|9771.4|9774.1|9771.7|9770|9767.6|245
1651540500000|2022-05-03 01:15:00|9773.9|9771.5|9774.3|9771.9|9774.3|9772|9772.7|9770.3|153
1651540800000|2022-05-03 01:20:00|9774.4|9772|9775.9|9774.4|9776.8|9774.8|9774.3|9771.9|178
1651541100000|2022-05-03 01:25:00|9776|9774.5|9775|9773.5|9776.9|9775|9774.9|9772.9|126
1651541400000|2022-05-03 01:30:00|9774.9|9773.4|9775.5|9773.1|9775.6|9773.4|9773.8|9771.9|168
1651541700000|2022-05-03 01:35:00|9775.4|9773|9777.5|9775.1|9777.7|9775.5|9774.7|9772.9|148
1651542000000|2022-05-03 01:40:00|9777.6|9775.2|9777.8|9775.4|9778.2|9776.1|9777|9775|146
1651542300000|2022-05-03 01:45:00|9777.7|9775.3|9776.5|9774.1|9778.2|9775.8|9775.9|9774|162
1651542600000|2022-05-03 01:50:00|9776.4|9774|9774.1|9771.7|9776.5|9774.1|9771.8|9769.7|193
1651542900000|2022-05-03 01:55:00|9774.2|9771.8|9772|9769.6|9774.2|9771.8|9771.4|9769.3|139
1651543200000|2022-05-03 02:00:00|9771.9|9769.5|9772.8|9770.4|9773|9770.9|9771.4|9769.1|123
1651543500000|2022-05-03 02:05:00|9772.9|9770.5|9773.5|9772|9774.8|9772.9|9772.4|9770|122
1651543800000|2022-05-03 02:10:00|9773.6|9772.1|9775.4|9773|9776.6|9774.4|9773.4|9771.4|144
1651544100000|2022-05-03 02:15:00|9774.9|9773.4|9773|9770.6|9775.5|9773.5|9772.2|9770.3|168
1651544400000|2022-05-03 02:20:00|9772.9|9770.5|9770.8|9768.4|9773.2|9771|9770.6|9768.2|154
1651544700000|2022-05-03 02:25:00|9770.7|9768.3|9769|9766.6|9771|9768.6|9768.2|9765.8|198
1651545000000|2022-05-03 02:30:00|9769.1|9766.7|9768.5|9766.1|9770.1|9767.7|9768.3|9765.9|174
1651545300000|2022-05-03 02:35:00|9768.4|9766|9770.4|9768|9770.4|9768|9767.3|9765.2|156
1651545600000|2022-05-03 02:40:00|9770.3|9767.9|9771.2|9768.8|9772.2|9769.8|9770.3|9767.9|180
1651545900000|2022-05-03 02:45:00|9770.9|9768.5|9771.3|9768.9|9771.6|9769.6|9769.6|9767.2|196
1651546200000|2022-05-03 02:50:00|9771.4|9769|9773.1|9770.7|9773.2|9770.9|9771|9768.8|196
1651546500000|2022-05-03 02:55:00|9773.2|9770.8|9771.5|9769.1|9773.9|9771.7|9770.6|9768.5|207
1651546800000|2022-05-03 03:00:00|9771.8|9769.4|9773.5|9771.1|9774.4|9772.6|9771|9769|284
1651547100000|2022-05-03 03:05:00|9773.1|9771.6|9773.7|9771.3|9775.2|9773.2|9772.5|9770.4|234
1651547400000|2022-05-03 03:10:00|9773.6|9771.2|9774.4|9772|9774.9|9772.9|9773.1|9771.1|141
1651547700000|2022-05-03 03:15:00|9774.5|9772.1|9773.3|9770.9|9774.5|9772.6|9772.2|9770.2|164
1651548000000|2022-05-03 03:20:00|9773.4|9771|9774.5|9772.1|9775|9772.7|9772.6|9770.2|152
1651548300000|2022-05-03 03:25:00|9773.7|9772.2|9771.8|9770.3|9774.3|9772.3|9771.6|9769.7|150
1651548600000|2022-05-03 03:30:00|9772.2|9769.8|9774.7|9773.2|9774.7|9773.2|9771.9|9769.8|122
1651548900000|2022-05-03 03:35:00|9775.1|9772.7|9776.1|9774.6|9776.7|9774.7|9774.3|9772.3|116
1651549200000|2022-05-03 03:40:00|9776|9774.5|9775.4|9773|9776.5|9774.6|9773.9|9772.2|192
1651549500000|2022-05-03 03:45:00|9775.2|9772.8|9773.7|9771.3|9775.3|9773.4|9773|9771.1|189
1651549800000|2022-05-03 03:50:00|9773.2|9771.7|9774.5|9772.1|9774.8|9772.9|9772.3|9770.3|123
1651550100000|2022-05-03 03:55:00|9774.4|9772|9772.9|9771.4|9774.8|9772.6|9771.7|9769.7|183
1651550400000|2022-05-03 04:00:00|9773|9771.5|9775.3|9772.9|9775.5|9773.7|9772.9|9771.2|132
1651550700000|2022-05-03 04:05:00|9775.4|9773|9774.4|9772|9775.5|9773.2|9773.7|9771.7|121
1651551000000|2022-05-03 04:10:00|9774.6|9772.2|9775.5|9773.1|9775.8|9773.4|9773.9|9771.9|100
1651551300000|2022-05-03 04:15:00|9775.4|9773|9775|9772.6|9775.6|9773.8|9774.5|9772.4|96
1651551600000|2022-05-03 04:20:00|9775.1|9772.7|9776.3|9773.9|9776.6|9774.6|9774.4|9772.5|99
1651551900000|2022-05-03 04:25:00|9776.4|9774|9776.8|9774.4|9778.1|9775.8|9775.7|9773.7|127
1651552200000|2022-05-03 04:30:00|9776.7|9774.3|9775.4|9773|9777|9775.2|9772.9|9770.5|578
1651552500000|2022-05-03 04:35:00|9775.5|9773.1|9777.3|9774.9|9778.3|9775.9|9775.2|9772.8|321
1651552800000|2022-05-03 04:40:00|9777.4|9775|9784.5|9782.1|9785|9782.9|9777.2|9774.8|305
1651553100000|2022-05-03 04:45:00|9784.6|9782.2|9783.8|9781.4|9787.1|9785|9783.4|9781.3|181
1651553400000|2022-05-03 04:50:00|9783.9|9781.5|9786.4|9784|9786.5|9784.5|9782.4|9780.5|153
1651553700000|2022-05-03 04:55:00|9786.8|9784.4|9791.6|9790.1|9792.1|9790.1|9785.4|9783.2|377
1651554000000|2022-05-03 05:00:00|9791.5|9790|9789.5|9788|9793.2|9791|9789.1|9787.6|411
1651554300000|2022-05-03 05:05:00|9789.6|9788.1|9789.1|9786.7|9790.1|9788.6|9787.6|9785.7|229
1651554600000|2022-05-03 05:10:00|9788.8|9787.3|9787.4|9785|9789.3|9787.3|9786.7|9784.8|255
1651554900000|2022-05-03 05:15:00|9787.3|9784.9|9781.7|9780.2|9787.3|9785.4|9780.3|9777.9|286
1651555200000|2022-05-03 05:20:00|9781.8|9780.3|9784|9782.5|9785|9782.9|9781.7|9779.6|219
1651555500000|2022-05-03 05:25:00|9784.1|9782.6|9782.8|9781.3|9784.1|9782.6|9781.3|9779.3|209
1651555800000|2022-05-03 05:30:00|9782.9|9781.4|9782.2|9779.8|9784|9782.2|9781.4|9779.6|311
1651556100000|2022-05-03 05:35:00|9782.1|9779.7|9783.1|9780.7|9783.8|9781.8|9781.5|9779.5|261
1651556400000|2022-05-03 05:40:00|9783|9780.6|9786.2|9783.8|9786.4|9784.3|9782.4|9780.3|341
1651556700000|2022-05-03 05:45:00|9786.3|9783.9|9788|9785.6|9788.8|9786.8|9784.8|9782.7|356
1651557000000|2022-05-03 05:50:00|9787.7|9785.3|9785.7|9783.3|9787.7|9785.3|9784.4|9782|258
1651557300000|2022-05-03 05:55:00|9785.6|9783.2|9784.5|9782.1|9786|9783.6|9784.3|9781.9|190
1651557600000|2022-05-03 06:00:00|9784.4|9782|9782.9|9780.5|9786.9|9785.3|9782.3|9780.4|456
1651557900000|2022-05-03 06:05:00|9783.1|9780.7|9781.9|9780.4|9784.5|9782.5|9781.8|9779.9|290
1651558200000|2022-05-03 06:10:00|9781.8|9780.3|9785.4|9783.9|9786.3|9784|9781.8|9779.9|254
1651558500000|2022-05-03 06:15:00|9785.9|9783.5|9788.4|9786|9788.8|9786.8|9785.8|9783.4|389
1651558800000|2022-05-03 06:20:00|9788.3|9785.9|9787|9784.6|9789.8|9787.4|9785.6|9784.1|338
1651559100000|2022-05-03 06:25:00|9786.8|9784.4|9789|9787.5|9790.5|9788.8|9785.3|9783.8|386
1651559400000|2022-05-03 06:30:00|9789.5|9787.1|9784.1|9782.6|9789.6|9787.4|9783.8|9782|321
1651559700000|2022-05-03 06:35:00|9784.2|9782.7|9782.5|9780.1|9785|9783|9781.9|9779.9|306
1651560000000|2022-05-03 06:40:00|9782.4|9780|9784.4|9782|9787.4|9785|9781.3|9779.2|311
1651560300000|2022-05-03 06:45:00|9784.5|9782.1|9784|9781.6|9785.9|9784|9782.9|9780.7|352
1651560600000|2022-05-03 06:50:00|9783.9|9781.5|9781.4|9779.9|9784.7|9782.7|9781.2|9779.1|488
1651560900000|2022-05-03 06:55:00|9781.5|9780|9782.4|9780|9783.7|9781.7|9781.3|9779.2|404
1651561200000|2022-05-03 07:00:00|9781.9|9780.4|9783.2|9780.8|9786.2|9784.4|9779.5|9777.6|637
1651561500000|2022-05-03 07:05:00|9783.1|9780.7|9780.8|9778.4|9786.5|9784.6|9779|9777.5|523
1651561800000|2022-05-03 07:10:00|9780.7|9778.3|9786.6|9785.1|9788.1|9786.6|9780|9778.3|463
1651562100000|2022-05-03 07:15:00|9786.7|9785.2|9783|9780.6|9787.8|9786.2|9782|9780.1|424
1651562400000|2022-05-03 07:20:00|9783.1|9781.5|9784.6|9783.1|9786.1|9784.6|9782.6|9780.9|487
1651562700000|2022-05-03 07:25:00|9784.9|9783.4|9782.2|9780.7|9787.6|9786.1|9781.8|9780.1|502
1651563000000|2022-05-03 07:30:00|9782.1|9780.6|9782.9|9780.5|9783.1|9781.4|9780.5|9778.7|415
1651563300000|2022-05-03 07:35:00|9783|9780.6|9778.3|9776.8|9783.8|9782.3|9778.1|9776.4|427
1651563600000|2022-05-03 07:40:00|9779|9776.6|9779.3|9777.8|9779.9|9778.4|9776.9|9775.4|343
1651563900000|2022-05-03 07:45:00|9779.4|9777.9|9781.8|9780.3|9783|9781.5|9779.2|9777.7|364
1651564200000|2022-05-03 07:50:00|9781.9|9780.4|9775.7|9774.2|9782.2|9780.7|9774.4|9772.8|330
1651564500000|2022-05-03 07:55:00|9775.6|9774.1|9780.7|9779.2|9781|9779.2|9775.2|9773.4|338
1651564800000|2022-05-03 08:00:00|9780.5|9779|9777.3|9774.9|9780.6|9779.1|9776.3|9774.3|354
1651565100000|2022-05-03 08:05:00|9777.4|9775|9776.9|9775.4|9779.8|9777.9|9775|9772.9|279
1651565400000|2022-05-03 08:10:00|9776.8|9775.3|9777.5|9776|9778.9|9777.2|9775.8|9773.8|289
1651565700000|2022-05-03 08:15:00|9777.6|9776.1|9777.4|9775|9778.6|9776.8|9775.1|9773.5|298
1651566000000|2022-05-03 08:20:00|9777.3|9774.9|9778.9|9777.4|9778.9|9777.4|9774.5|9772.7|269
1651566300000|2022-05-03 08:25:00|9779|9777.5|9785.4|9783.9|9785.9|9783.9|9778.7|9777.2|225
1651566600000|2022-05-03 08:30:00|9785.3|9783.8|9790.1|9787.7|9790.6|9788.5|9784.8|9783|366
1651566900000|2022-05-03 08:35:00|9790|9787.6|9788.4|9786.9|9790.1|9788.3|9786.3|9784.7|320
1651567200000|2022-05-03 08:40:00|9788.5|9787|9789.3|9787.8|9791.8|9790.3|9788.3|9786.8|399
1651567500000|2022-05-03 08:45:00|9789.5|9788|9788.1|9786.6|9790.2|9788.7|9787.5|9786|357
1651567800000|2022-05-03 08:50:00|9788.2|9786.7|9789.5|9788|9789.5|9788|9786.7|9785.2|361
1651568100000|2022-05-03 08:55:00|9789.6|9788.1|9789.1|9786.7|9792|9790.4|9788|9786|416
1651568400000|2022-05-03 09:00:00|9788.4|9786.9|9792.7|9791.2|9792.8|9791.3|9787.1|9785.3|367
1651568700000|2022-05-03 09:05:00|9792.6|9791.1|9784.7|9782.3|9795.2|9793.7|9784.2|9782.2|494
1651569000000|2022-05-03 09:10:00|9784.6|9782.2|9785|9783.5|9785.4|9783.8|9781.9|9780.1|499
1651569300000|2022-05-03 09:15:00|9785.1|9783.6|9784.3|9782.8|9786.5|9784.6|9781.8|9780|438
1651569600000|2022-05-03 09:20:00|9784.7|9783.2|9785.1|9783.6|9785.2|9783.7|9782.7|9781.2|292
1651569900000|2022-05-03 09:25:00|9785.2|9783.7|9786.9|9784.5|9787|9785|9784.2|9782.4|244
1651570200000|2022-05-03 09:30:00|9786.8|9784.4|9781|9779.5|9787.7|9785.9|9780.8|9779|409
1651570500000|2022-05-03 09:35:00|9780.9|9779.4|9780.1|9778.6|9781.9|9780.4|9778.9|9777|272
1651570800000|2022-05-03 09:40:00|9780|9778.5|9777|9775.5|9780.8|9778.9|9776.7|9775.1|376
1651571100000|2022-05-03 09:45:00|9776.9|9775.4|9776.2|9774.7|9777.3|9775.6|9775.9|9774.3|209
1651571400000|2022-05-03 09:50:00|9776.1|9774.6|9774.3|9772.8|9777.6|9775.8|9773.9|9772.4|276
1651571700000|2022-05-03 09:55:00|9774.4|9772.9|9776.3|9774.8|9777.2|9775.6|9774.4|9772.9|305
1651572000000|2022-05-03 10:00:00|9776.4|9774.9|9774.7|9773.2|9778|9776.5|9774.5|9773|315
1651572300000|2022-05-03 10:05:00|9774.9|9773.4|9772.7|9771.2|9775.8|9774.3|9772.3|9770.8|270
1651572600000|2022-05-03 10:10:00|9772.8|9771.3|9772.7|9771.2|9774|9772.5|9772.4|9770.9|205
1651572900000|2022-05-03 10:15:00|9772.8|9771.3|9768.3|9766.8|9772.8|9771.3|9767.5|9765.9|364
1651573200000|2022-05-03 10:20:00|9768.2|9766.7|9770.8|9769.3|9774.1|9772.6|9768.2|9766.6|308
1651573500000|2022-05-03 10:25:00|9770.9|9769.4|9771.4|9769.9|9773.5|9772|9770|9768.5|215
1651573800000|2022-05-03 10:30:00|9771.5|9770|9774.3|9772.8|9775|9773|9771.3|9769.8|268
1651574100000|2022-05-03 10:35:00|9774.2|9772.7|9771.5|9770|9774.4|9772.9|9771.5|9769.8|191
1651574400000|2022-05-03 10:40:00|9771.6|9770.1|9771.4|9769.9|9772.2|9770.7|9770.4|9768.9|200
1651574700000|2022-05-03 10:45:00|9771.3|9769.8|9772.4|9770.9|9772.9|9771.1|9770.9|9769.1|218
1651575000000|2022-05-03 10:50:00|9772.3|9770.8|9771.1|9769.6|9773.4|9771.9|9769.2|9767.6|225
1651575300000|2022-05-03 10:55:00|9771.2|9769.7|9773.9|9772.4|9774.7|9773.2|9771.2|9769.7|272
1651575600000|2022-05-03 11:00:00|9773.5|9772|9773.3|9771.8|9774.6|9773.1|9771.1|9769.6|260
1651575900000|2022-05-03 11:05:00|9773.4|9771.9|9768.7|9767.2|9773.4|9771.9|9768.3|9766.8|265
1651576200000|2022-05-03 11:10:00|9768.8|9767.3|9767.9|9766.4|9770|9768.4|9767.9|9766.4|247
1651576500000|2022-05-03 11:15:00|9768|9766.5|9767.2|9765.7|9769.3|9767.8|9764.9|9763.2|279
1651576800000|2022-05-03 11:20:00|9767.3|9765.8|9765.5|9764|9768.3|9766.8|9765.3|9763.8|215
1651577100000|2022-05-03 11:25:00|9765.4|9763.9|9760.6|9759.1|9765.7|9764.2|9760.1|9758.6|350
1651577400000|2022-05-03 11:30:00|9760.7|9759.2|9754.9|9753.4|9761.3|9759.8|9754.8|9753.3|397
1651577700000|2022-05-03 11:35:00|9754.7|9753.2|9753.8|9752.3|9754.9|9753.3|9752.2|9750.7|352
1651578000000|2022-05-03 11:40:00|9753.7|9752.2|9753.5|9752|9754.7|9753.2|9751.4|9749.9|269
1651578300000|2022-05-03 11:45:00|9753.6|9752.1|9755|9753.5|9756.9|9755.4|9753.5|9752|292
1651578600000|2022-05-03 11:50:00|9754.9|9753.4|9745.8|9744.3|9755.3|9753.8|9745.8|9744.3|466
1651578900000|2022-05-03 11:55:00|9745.7|9744.2|9745|9743.5|9747.2|9745.7|9741.2|9739.5|709
1651579200000|2022-05-03 12:00:00|9745.1|9743.6|9736.8|9735.3|9745.1|9743.6|9736.7|9734.9|533
1651579500000|2022-05-03 12:05:00|9736.9|9735.4|9736.1|9734.6|9739.6|9738.1|9736.1|9734.6|383
1651579800000|2022-05-03 12:10:00|9736.2|9734.7|9732.5|9731|9737|9735.5|9727.9|9725.9|429
1651580100000|2022-05-03 12:15:00|9732.4|9730.9|9732|9730.5|9734.4|9732.9|9729.5|9728|314
1651580400000|2022-05-03 12:20:00|9731.9|9730.4|9731.5|9730|9732|9730.5|9728.2|9726.7|360
1651580700000|2022-05-03 12:25:00|9731.6|9730.1|9730.6|9729.1|9732.1|9730.6|9726|9724.3|326
1651581000000|2022-05-03 12:30:00|9730.5|9729|9728.1|9726.6|9731.3|9729.8|9727|9725.5|455
1651581300000|2022-05-03 12:35:00|9728.2|9726.7|9723.1|9721.6|9728.2|9726.7|9721.1|9719.4|479
1651581600000|2022-05-03 12:40:00|9723|9721.5|9730.2|9728.7|9731.2|9729.7|9722.9|9721.4|514
1651581900000|2022-05-03 12:45:00|9730.3|9728.8|9727.7|9726.2|9730.5|9729|9726.3|9724.8|271
1651582200000|2022-05-03 12:50:00|9727.8|9726.3|9729.4|9727.9|9731.2|9729.2|9725.5|9724|383
1651582500000|2022-05-03 12:55:00|9729.5|9728|9736.4|9734.9|9737.5|9735.4|9729.4|9727.9|406
1651582800000|2022-05-03 13:00:00|9736.3|9734.8|9735.5|9734|9738|9736.5|9735.2|9733.4|317
1651583100000|2022-05-03 13:05:00|9735.4|9733.9|9731.2|9729.7|9735.9|9734.4|9729.6|9728.1|319
1651583400000|2022-05-03 13:10:00|9731.1|9729.6|9735.3|9733.8|9737.2|9735.7|9730.7|9728.8|294
1651583700000|2022-05-03 13:15:00|9735.2|9733.7|9738.4|9736.9|9740|9738.1|9734|9732.5|436
1651584000000|2022-05-03 13:20:00|9738.5|9737|9738.5|9737|9739.5|9738|9737.9|9736.4|340
1651584300000|2022-05-03 13:25:00|9738.4|9736.9|9739.2|9737.7|9739.6|9737.9|9738.1|9736.3|286
1651584600000|2022-05-03 13:30:00|9739.3|9737.8|9740.4|9738.9|9741.6|9739.9|9737.9|9735.8|355
1651584900000|2022-05-03 13:35:00|9741|9739.5|9748.8|9746.4|9749|9747.2|9741|9739.4|453
1651585200000|2022-05-03 13:40:00|9748.3|9746.8|9750.4|9748.9|9750.5|9749|9746.4|9744.9|305
1651585500000|2022-05-03 13:45:00|9750.5|9749|9754.9|9753.4|9756.3|9754.8|9750.5|9749|349
1651585800000|2022-05-03 13:50:00|9754.8|9753.3|9751.4|9749.9|9755.9|9754.4|9750.5|9749|355
1651586100000|2022-05-03 13:55:00|9751.5|9750|9754.6|9752.2|9757|9755.5|9751.1|9749.6|439
1651586400000|2022-05-03 14:00:00|9754.8|9752.4|9768|9766.5|9768|9766.5|9754.1|9751.8|588
1651586700000|2022-05-03 14:05:00|9767.9|9766.4|9770.3|9768.8|9772.8|9771.3|9767.9|9766.4|419
1651587000000|2022-05-03 14:10:00|9770.4|9768.9|9772.6|9771.1|9773.8|9772.3|9770.3|9768.8|447
1651587300000|2022-05-03 14:15:00|9772.5|9771|9772.8|9771.3|9778.2|9776.3|9771.3|9769.8|423
1651587600000|2022-05-03 14:20:00|9772.9|9771.4|9771.8|9770.3|9773.5|9771.6|9769.2|9767.3|440
1651587900000|2022-05-03 14:25:00|9771.9|9770.4|9766.1|9764.6|9772.6|9770.8|9765.2|9763.3|411
1651588200000|2022-05-03 14:30:00|9765.7|9764.2|9759.6|9758.1|9766.2|9764.2|9758.4|9756.8|620
1651588500000|2022-05-03 14:35:00|9759.7|9758.2|9762.9|9761.4|9763.4|9761.6|9756.7|9755.2|435
1651588800000|2022-05-03 14:40:00|9763|9761.5|9765|9763.5|9766.7|9765.2|9762.9|9761.4|404
1651589100000|2022-05-03 14:45:00|9764.9|9763.4|9770.2|9768.7|9770.7|9769.2|9763.4|9761.9|504
1651589400000|2022-05-03 14:50:00|9770.3|9768.8|9775.9|9773.5|9778.5|9776.6|9770.2|9768.7|529
1651589700000|2022-05-03 14:55:00|9775.6|9774.1|9782.3|9780.8|9782.7|9781.1|9775.6|9774.1|794
1651590000000|2022-05-03 15:00:00|9782.2|9780.7|9791.5|9789.1|9792.3|9790.4|9780.1|9778|814
1651590300000|2022-05-03 15:05:00|9791.1|9789.6|9778.6|9777.1|9791.1|9789.6|9778.2|9776.7|418
1651590600000|2022-05-03 15:10:00|9778.5|9777|9780.5|9779|9780.7|9779.2|9777.8|9776.2|329
1651590900000|2022-05-03 15:15:00|9780.1|9778.6|9779.1|9777.6|9781.6|9780.1|9778.4|9776.9|351
1651591200000|2022-05-03 15:20:00|9778.8|9777.3|9773.2|9771.7|9779.2|9777.7|9771.8|9769.8|409
1651591500000|2022-05-03 15:25:00|9773.1|9771.6|9775.5|9774|9777|9775.4|9772.7|9771.2|396
1651591800000|2022-05-03 15:30:00|9775.6|9774.1|9775.1|9773.6|9776.6|9775.1|9773.5|9772|368
1651592100000|2022-05-03 15:35:00|9775.2|9773.7|9774.8|9773.3|9775.6|9773.8|9773.6|9772.1|258
1651592400000|2022-05-03 15:40:00|9775|9773.5|9779.9|9777.5|9781|9779.1|9775|9773.2|306
1651592700000|2022-05-03 15:45:00|9780|9777.6|9783.8|9781.4|9784.4|9782|9779.3|9777.4|413
1651593000000|2022-05-03 15:50:00|9783.7|9781.3|9785.9|9784.4|9786.2|9784.7|9783.3|9781.2|272
1651593300000|2022-05-03 15:55:00|9785.8|9784.3|9784.8|9783.3|9786.5|9784.7|9784.1|9782.1|297
1651593600000|2022-05-03 16:00:00|9784.9|9783.4|9789.1|9787.6|9789.7|9788|9784.9|9783.4|338
1651593900000|2022-05-03 16:05:00|9789.4|9787|9796.4|9794.9|9796.6|9795|9789|9787|340
1651594200000|2022-05-03 16:10:00|9796.5|9795|9799|9797.5|9800.5|9799|9795.2|9793.4|356
1651594500000|2022-05-03 16:15:00|9798.9|9797.4|9799.5|9798|9800.2|9798.7|9798.2|9796.3|251
1651594800000|2022-05-03 16:20:00|9799.4|9797.9|9795.6|9794.1|9799.7|9798|9793.6|9792.1|302
1651595100000|2022-05-03 16:25:00|9795.5|9794|9796|9794.5|9796.5|9794.6|9794.1|9792.6|224
1651595400000|2022-05-03 16:30:00|9795.8|9794.3|9794.4|9792.9|9798.7|9796.8|9794.1|9792.6|391
1651595700000|2022-05-03 16:35:00|9794.3|9792.8|9794.4|9792.9|9794.5|9793|9792.2|9790.6|318
1651596000000|2022-05-03 16:40:00|9794.5|9793|9793.4|9791.9|9794.7|9793.1|9792.9|9791.1|274
1651596300000|2022-05-03 16:45:00|9793.5|9792|9794.7|9792.3|9795.4|9793.3|9793.3|9791.4|343
1651596600000|2022-05-03 16:50:00|9794.6|9792.2|9794|9792.5|9795.4|9793.5|9793.9|9792.1|316
1651596900000|2022-05-03 16:55:00|9794.1|9792.6|9792.1|9790.6|9794.2|9792.7|9791.5|9789.6|282
1651597200000|2022-05-03 17:00:00|9792.2|9790.7|9793.9|9792.4|9794.6|9793.1|9791|9788.8|427
1651597500000|2022-05-03 17:05:00|9793.8|9792.3|9786.9|9785.4|9793.9|9792.4|9786.7|9785.2|506
1651597800000|2022-05-03 17:10:00|9787|9785.5|9788.4|9786.9|9789.6|9788.1|9786.2|9784.7|620
1651598100000|2022-05-03 17:15:00|9788.3|9786.8|9785.4|9783.9|9788.8|9787.1|9785.2|9783.7|461
1651598400000|2022-05-03 17:20:00|9785.5|9784|9782.2|9780.7|9785.5|9784|9779.9|9778.4|299
1651598700000|2022-05-03 17:25:00|9782.1|9780.6|9787.1|9785.6|9788|9786.5|9782|9780.5|335
1651599000000|2022-05-03 17:30:00|9787.2|9785.7|9789|9787.5|9789.9|9788.4|9785.9|9784.4|367
1651599300000|2022-05-03 17:35:00|9788.9|9787.4|9789|9787.5|9789.6|9788.1|9787.1|9785.6|371
1651599600000|2022-05-03 17:40:00|9789.1|9787.6|9787.6|9786.1|9790.8|9789.3|9787.5|9786|376
1651599900000|2022-05-03 17:45:00|9787.7|9786.2|9788.6|9787.1|9788.7|9787.2|9787.5|9786|232
1651600200000|2022-05-03 17:50:00|9788.5|9787|9790.1|9788.6|9790.2|9788.7|9787.1|9785.6|237
1651600500000|2022-05-03 17:55:00|9790.2|9788.7|9791|9789.5|9791.7|9790.2|9789.1|9787.6|312
1651600800000|2022-05-03 18:00:00|9791.2|9789.7|9792.9|9791.4|9793.2|9791.6|9790|9788.5|333
1651601100000|2022-05-03 18:05:00|9793|9791.5|9791.3|9789.8|9794.1|9792|9791.1|9789.3|302
1651601400000|2022-05-03 18:10:00|9791.2|9789.7|9792.7|9791.2|9793.4|9791.9|9791.2|9789.7|288
1651601700000|2022-05-03 18:15:00|9792.8|9791.3|9795.6|9794.1|9795.8|9794.3|9792.7|9791|270
1651602000000|2022-05-03 18:20:00|9795.7|9794.2|9794.7|9793.2|9799.3|9797.8|9793.7|9791.7|434
1651602300000|2022-05-03 18:25:00|9794.8|9793.3|9794.9|9793.4|9795.8|9793.9|9794.7|9793.1|282
1651602600000|2022-05-03 18:30:00|9795|9793.5|9794.4|9792.9|9795.3|9793.8|9793|9791.5|331
1651602900000|2022-05-03 18:35:00|9794.3|9792.8|9795.8|9793.4|9796.9|9795.1|9793.4|9791.9|372
1651603200000|2022-05-03 18:40:00|9795.9|9793.5|9793.9|9792.4|9796.7|9795|9793.3|9791.6|396
1651603500000|2022-05-03 18:45:00|9793.8|9792.3|9792.9|9791.4|9794.9|9793.1|9792.8|9790.9|414
1651603800000|2022-05-03 18:50:00|9792.8|9791.3|9784.7|9783.2|9793|9791.5|9784.7|9783.2|373
1651604100000|2022-05-03 18:55:00|9784.6|9783.1|9787.6|9786.1|9788.4|9786.9|9784.5|9782.5|524
1651604400000|2022-05-03 19:00:00|9787.7|9786.2|9790.4|9788.9|9790.4|9788.9|9786.2|9784.7|387
1651604700000|2022-05-03 19:05:00|9790.3|9788.8|9786.2|9784.7|9790.4|9788.9|9785.9|9784.4|285
1651605000000|2022-05-03 19:10:00|9786.3|9784.8|9784.6|9783.1|9787.3|9785.2|9784.5|9782.6|449
1651605300000|2022-05-03 19:15:00|9784.7|9783.2|9786.8|9785.3|9787.1|9785.6|9784.6|9783.1|370
1651605600000|2022-05-03 19:20:00|9786.9|9785.4|9787.9|9786.4|9787.9|9786.4|9786.2|9784.7|242
1651605900000|2022-05-03 19:25:00|9787.8|9786.3|9790|9788.5|9790.9|9789.4|9787.8|9786.2|235
1651606200000|2022-05-03 19:30:00|9790.3|9788.8|9790.2|9788.7|9790.7|9789|9789.8|9788.3|356
1651606500000|2022-05-03 19:35:00|9790.1|9788.6|9790.3|9788.8|9790.8|9788.8|9789.6|9787.7|303
1651606800000|2022-05-03 19:40:00|9790.2|9788.7|9788.3|9786.8|9790.2|9788.7|9787.4|9785.6|309
1651607100000|2022-05-03 19:45:00|9788.2|9786.7|9788.9|9787.4|9789.4|9787.4|9787.9|9785.8|231
1651607400000|2022-05-03 19:50:00|9789|9787.5|9786.6|9785.1|9789.7|9787.7|9786.5|9784.5|308
1651607700000|2022-05-03 19:55:00|9786.5|9785|9783.6|9782.1|9786.7|9785.1|9782.9|9781|332
1651608000000|2022-05-03 20:00:00|9783.4|9781.9|9786.1|9784.6|9787.7|9785.9|9783|9781.1|226
1651608300000|2022-05-03 20:05:00|9786|9784.5|9786.2|9784.7|9787|9785.1|9785.6|9784.1|120
1651608600000|2022-05-03 20:10:00|9786.1|9784.6|9786.9|9785.4|9787.6|9785.8|9786.1|9784.3|116
1651608900000|2022-05-03 20:15:00|9787|9785.5|9786.8|9785.3|9787.6|9785.6|9786.7|9784.8|78
1651609200000|2022-05-03 20:20:00|9786.9|9785.4|9788.4|9786|9788.9|9787.1|9786.6|9785.1|100
1651609500000|2022-05-03 20:25:00|9788.3|9785.9|9789.1|9786.7|9789.8|9787.4|9787.2|9785.4|143
1651609800000|2022-05-03 20:30:00|9789|9786.6|9788.6|9787.1|9789.3|9787.3|9788.6|9786.5|68
1651610100000|2022-05-03 20:35:00|9789|9786.6|9789.1|9786.7|9789.4|9787.4|9788.5|9786.6|94
1651610400000|2022-05-03 20:40:00|9789.3|9786.9|9789.4|9787.9|9790.1|9788|9789.1|9786.7|104
1651610700000|2022-05-03 20:45:00|9789.5|9788|9789.7|9787.3|9790|9788|9789|9786.9|123
1651611000000|2022-05-03 20:50:00|9789.8|9787.4|9790|9787.6|9790.4|9788.1|9789.3|9787.3|133
1651611300000|2022-05-03 20:55:00|9790.1|9787.4|9787.7|9782.7|9790.8|9788.2|9787.7|9782.7|304
1651611600000|2022-05-03 21:00:00|9787.5|9782.5|9783.1|9778.1|9789.1|9784.1|9780.2|9775.2|84
1651611900000|2022-05-03 21:05:00|9783.2|9778.2|9782.4|9777.4|9783.4|9778.4|9781.5|9776.5|64
1651612200000|2022-05-03 21:10:00|9781.7|9776.7|9782.7|9777.7|9786.7|9781.7|9781|9776|157
1651612500000|2022-05-03 21:15:00|9782.2|9777.2|9782.7|9777.7|9785.5|9780.5|9780.3|9775.3|142
1651612800000|2022-05-03 21:20:00|9782.9|9777.9|9782.1|9777.1|9786.2|9781.2|9780.1|9775.1|96
1651613100000|2022-05-03 21:25:00|9781.8|9776.8|9781|9776|9784.3|9779.3|9780|9775|117
1651613400000|2022-05-03 21:30:00|9782|9777|9786.8|9781.8|9788|9783|9782|9777|202
1651613700000|2022-05-03 21:35:00|9786.5|9781.5|9788.3|9783.3|9789.5|9784.5|9784.7|9779.7|216
1651614000000|2022-05-03 21:40:00|9788.1|9783.1|9786.4|9781.4|9789.7|9784.7|9784.7|9779.7|144
1651614300000|2022-05-03 21:45:00|9789.2|9784.2|9786.3|9781.3|9793.9|9788.9|9782.5|9777.5|236
1651614600000|2022-05-03 21:50:00|9785.9|9780.9|9787.3|9782.3|9793.2|9788.2|9785.9|9780.9|139
1651614900000|2022-05-03 21:55:00|9790.5|9785.5|9789.9|9784.9|9794.5|9789.5|9784.7|9779.7|263
1651615200000|2022-05-03 22:00:00|9790.2|9785.2|9789.1|9784.1|9790.2|9785.2|9784.6|9779.6|315
1651615500000|2022-05-03 22:05:00|9789|9784|9789.2|9786.1|9790.3|9786.5|9788.3|9783.3|261
1651615800000|2022-05-03 22:10:00|9789.1|9786.2|9787.9|9785|9789.7|9786.4|9787|9784|301
1651616100000|2022-05-03 22:15:00|9788|9784.9|9789|9785.7|9789.1|9786.3|9787.3|9783.7|319
1651616400000|2022-05-03 22:20:00|9788.9|9785.9|9787.4|9785|9789.6|9786.8|9786.5|9784|203
1651616700000|2022-05-03 22:25:00|9787.3|9784.9|9788|9785.6|9788.6|9786|9787.2|9784.5|168
1651617000000|2022-05-03 22:30:00|9787.9|9785.5|9789.3|9786.9|9790|9787|9787.4|9784.8|168
1651617300000|2022-05-03 22:35:00|9789.2|9786.8|9788.4|9786|9789.5|9787|9787.6|9784.8|136
1651617600000|2022-05-03 22:40:00|9788.6|9786.2|9788.1|9785.7|9790.1|9787.3|9788|9784.9|113
1651617900000|2022-05-03 22:45:00|9788.2|9785.8|9788.9|9786.5|9789.1|9786.6|9787.7|9785.5|91
1651618200000|2022-05-03 22:50:00|9788.8|9786.4|9787.7|9785.3|9789.6|9787.2|9787.6|9785.2|88
1651618500000|2022-05-03 22:55:00|9787.6|9785.2|9787.9|9785.5|9788.2|9786.1|9787.3|9784.6|83
1651618800000|2022-05-03 23:00:00|9788|9785.6|9789.3|9786.9|9789.7|9787.3|9787.1|9784.7|182
1651619100000|2022-05-03 23:05:00|9789.5|9787.1|9790|9787.6|9790.2|9788.2|9789.4|9787|115
1651619400000|2022-05-03 23:10:00|9790.1|9787.7|9789.7|9787.3|9790.7|9788.3|9789.5|9787.1|97
1651619700000|2022-05-03 23:15:00|9789.6|9787.2|9790.3|9787.9|9790.6|9788.2|9789.1|9787|107
1651620000000|2022-05-03 23:20:00|9790.4|9788|9791.4|9789|9791.9|9789.8|9789.9|9787.6|135
1651620300000|2022-05-03 23:25:00|9790.9|9789.4|9792.1|9789.7|9792.6|9790.6|9790.9|9788.9|153
1651620600000|2022-05-03 23:30:00|9792.3|9789.9|9792.1|9789.7|9793.6|9791.2|9791|9788.6|206
1651620900000|2022-05-03 23:35:00|9792.2|9789.8|9791.4|9789|9792.3|9789.9|9790.9|9788.7|143
1651621200000|2022-05-03 23:40:00|9791.3|9788.9|9793.8|9791.4|9794|9791.7|9790.9|9788.6|177
1651621500000|2022-05-03 23:45:00|9793.9|9791.5|9790.8|9788.4|9793.9|9791.5|9790.4|9788|270
1651621800000|2022-05-03 23:50:00|9790.7|9788.3|9790.1|9787.7|9790.8|9788.4|9789|9787.1|165
1651622100000|2022-05-03 23:55:00|9790.2|9787.8|9789.6|9787.2|9790.6|9788.5|9788.9|9786.5|125
1651622400000|2022-05-04 00:00:00|9789.7|9787.3|9787.7|9785.3|9790|9787.6|9783.6|9781.2|301
1651622700000|2022-05-04 00:05:00|9787.8|9785.4|9790.7|9788.3|9790.9|9788.5|9786.7|9784.3|119
1651623000000|2022-05-04 00:10:00|9790.6|9788.2|9790.4|9788|9791.4|9789|9789|9787|179
1651623300000|2022-05-04 00:15:00|9790.5|9788.1|9790.5|9788.1|9792.6|9790.2|9790.2|9787.8|200
1651623600000|2022-05-04 00:20:00|9790.4|9788|9792.8|9790.4|9793|9790.7|9790.2|9787.8|230
1651623900000|2022-05-04 00:25:00|9792.9|9790.5|9792.5|9790.1|9793.6|9791.2|9791.9|9789.5|202
1651624200000|2022-05-04 00:30:00|9792.6|9790.2|9791.5|9789.1|9793.5|9791.1|9790.8|9788.6|218
1651624500000|2022-05-04 00:35:00|9791.6|9789.2|9793.2|9790.8|9793.3|9790.9|9791.5|9789.1|182
1651624800000|2022-05-04 00:40:00|9793.1|9790.7|9794.1|9791.7|9795|9793.3|9792.1|9789.7|205
1651625100000|2022-05-04 00:45:00|9793.7|9792.2|9790.4|9788|9794.1|9792.3|9790.3|9787.9|175
1651625400000|2022-05-04 00:50:00|9790.2|9787.8|9789.9|9787.5|9790.4|9788.4|9788.2|9786.3|165
1651625700000|2022-05-04 00:55:00|9789.7|9787.3|9790.9|9788.5|9791.1|9789.1|9788.5|9786.4|158
1651626000000|2022-05-04 01:00:00|9791|9788.6|9793.8|9791.4|9794|9792.1|9789.6|9787.6|202
1651626300000|2022-05-04 01:05:00|9793.7|9791.3|9796|9793.6|9796.3|9794.1|9793.3|9791.3|150
1651626600000|2022-05-04 01:10:00|9795.5|9794|9795.7|9793.3|9797.2|9794.8|9794.7|9792.6|185
1651626900000|2022-05-04 01:15:00|9795.5|9794|9794.1|9791.7|9795.7|9794|9792.6|9790.7|172
1651627200000|2022-05-04 01:20:00|9794|9791.6|9792.8|9790.4|9794.9|9792.8|9792.3|9790.1|159
1651627500000|2022-05-04 01:25:00|9792.7|9790.3|9790|9787.6|9793|9790.9|9789.9|9787.5|135
1651627800000|2022-05-04 01:30:00|9790.1|9787.7|9789.8|9787.4|9790.2|9788.1|9787.5|9785.1|301
1651628100000|2022-05-04 01:35:00|9789.4|9787|9791.3|9788.9|9791.5|9789.4|9788.9|9787|147
1651628400000|2022-05-04 01:40:00|9791.2|9788.8|9787.5|9785.1|9791.5|9789.4|9787.4|9785|195
1651628700000|2022-05-04 01:45:00|9787.6|9785.2|9787.5|9785.1|9788.6|9786.2|9786.3|9784|344
1651629000000|2022-05-04 01:50:00|9787.4|9785|9790.6|9788.2|9791|9788.6|9787.4|9785|219
1651629300000|2022-05-04 01:55:00|9790.5|9788.1|9791|9788.6|9791.8|9789.7|9790|9787.8|214
1651629600000|2022-05-04 02:00:00|9790.9|9788.5|9790.9|9788.5|9791.1|9789.2|9789.5|9787.5|244
1651629900000|2022-05-04 02:05:00|9791|9788.6|9792.6|9790.2|9792.8|9790.4|9790.5|9788.5|200
1651630200000|2022-05-04 02:10:00|9792.5|9790.1|9794.7|9792.3|9795.2|9792.9|9792|9789.9|215
1651630500000|2022-05-04 02:15:00|9794.6|9792.2|9791|9788.6|9794.9|9792.7|9790.9|9788.5|209
1651630800000|2022-05-04 02:20:00|9791.1|9788.7|9792.3|9789.9|9792.3|9790.1|9790.9|9788.6|180
1651631100000|2022-05-04 02:25:00|9792.2|9789.8|9792.1|9789.7|9793.1|9791.1|9791.5|9789.5|151
1651631400000|2022-05-04 02:30:00|9792|9789.6|9792.1|9789.7|9792.8|9790.4|9790.1|9788|187
1651631700000|2022-05-04 02:35:00|9791.9|9789.5|9793|9790.6|9793.2|9791.3|9791.7|9789.4|170
1651632000000|2022-05-04 02:40:00|9793.1|9790.7|9793.9|9791.5|9795.6|9793.6|9792.2|9790.2|216
1651632300000|2022-05-04 02:45:00|9794|9791.6|9794.2|9791.8|9794.4|9792.6|9792.8|9790.6|187
1651632600000|2022-05-04 02:50:00|9794.3|9791.9|9794.8|9792.4|9794.8|9792.8|9793.4|9791.3|128
1651632900000|2022-05-04 02:55:00|9794.9|9792.5|9796.8|9794.4|9797.2|9795.2|9793.6|9791.7|246
1651633200000|2022-05-04 03:00:00|9796.9|9794.5|9794|9792.5|9797.4|9795.4|9793.3|9791.3|274
1651633500000|2022-05-04 03:05:00|9794.4|9792|9795.5|9793.1|9796|9794|9793.9|9792|139
1651633800000|2022-05-04 03:10:00|9795.6|9793.2|9795.3|9793.8|9797.8|9795.9|9794.7|9792.9|239
1651634100000|2022-05-04 03:15:00|9795.4|9793.9|9796.8|9794.4|9797.5|9795.1|9795.4|9793.4|137
1651634400000|2022-05-04 03:20:00|9796.4|9794.9|9797.6|9795.2|9798.2|9796.1|9796.4|9794.5|104
1651634700000|2022-05-04 03:25:00|9797.5|9795.1|9796.5|9794.1|9797.7|9795.9|9795.6|9793.6|161
1651635000000|2022-05-04 03:30:00|9796.4|9794|9798|9796.5|9799.6|9797.6|9796|9794|194
1651635300000|2022-05-04 03:35:00|9798.5|9796.1|9796.3|9793.9|9799.2|9797.4|9795.7|9793.8|221
1651635600000|2022-05-04 03:40:00|9796.2|9793.8|9797|9794.6|9797.7|9795.7|9795.3|9793.2|190
1651635900000|2022-05-04 03:45:00|9796.5|9795|9795.8|9793.4|9797.4|9795.8|9795.2|9793.2|164
1651636200000|2022-05-04 03:50:00|9795.7|9793.3|9796|9793.6|9796.2|9794.6|9794.5|9792.7|128
1651636500000|2022-05-04 03:55:00|9796.1|9793.7|9797.1|9795.6|9797.5|9795.7|9794.7|9792.7|169
1651636800000|2022-05-04 04:00:00|9797|9795.5|9796.6|9794.2|9798.5|9796.5|9796.3|9794.2|146
1651637100000|2022-05-04 04:05:00|9796.8|9794.4|9798.3|9795.9|9798.3|9796.4|9796|9794.2|143
1651637400000|2022-05-04 04:10:00|9798.2|9795.8|9798|9795.6|9799.3|9797.2|9797.4|9795.4|190
1651637700000|2022-05-04 04:15:00|9797.9|9795.5|9797.2|9794.8|9798.2|9796.2|9796.7|9794.8|125
1651638000000|2022-05-04 04:20:00|9797.1|9794.7|9798.9|9796.5|9799.3|9797.4|9796.2|9794.2|240
1651638300000|2022-05-04 04:25:00|9799|9796.6|9799.9|9798.4|9800.6|9798.8|9798.2|9796.3|277
1651638600000|2022-05-04 04:30:00|9800.5|9798.1|9798.7|9797.2|9800.7|9798.5|9797.8|9795.9|256
1651638900000|2022-05-04 04:35:00|9798.6|9797.1|9797.6|9795.2|9799.2|9797.5|9796.8|9794.8|271
1651639200000|2022-05-04 04:40:00|9797.1|9795.6|9796.8|9795.3|9800.2|9798.2|9796.5|9794.5|350
1651639500000|2022-05-04 04:45:00|9796.9|9795.4|9798|9796.5|9799.5|9797.5|9796.9|9795.4|185
1651639800000|2022-05-04 04:50:00|9797.9|9796.4|9798.9|9797.4|9799.5|9797.7|9797.6|9795.6|148
1651640100000|2022-05-04 04:55:00|9799|9797.5|9798.7|9796.3|9800.2|9798.2|9797.4|9795.6|262
1651640400000|2022-05-04 05:00:00|9798.8|9796.4|9799.5|9798|9800.6|9798.7|9798.2|9796.3|323
1651640700000|2022-05-04 05:05:00|9799.4|9797.9|9800.1|9797.7|9800.1|9798.6|9797.4|9795.6|264
1651641000000|2022-05-04 05:10:00|9800|9797.6|9796.1|9794.6|9800.1|9798.2|9795.3|9793.3|217
1651641300000|2022-05-04 05:15:00|9796.3|9794.8|9796.1|9794.6|9796.8|9795|9795.1|9793.2|176
1651641600000|2022-05-04 05:20:00|9796.2|9794.7|9795.5|9794|9796.4|9794.9|9795.1|9793.3|244
1651641900000|2022-05-04 05:25:00|9795.4|9793.9|9795|9793.5|9796.8|9795.2|9794.3|9792.4|231
1651642200000|2022-05-04 05:30:00|9794.9|9793.4|9794.4|9792|9795.5|9793.9|9793.7|9791.9|204
1651642500000|2022-05-04 05:35:00|9794.3|9791.9|9793.7|9792.2|9795.1|9793.6|9792.6|9790.7|311
1651642800000|2022-05-04 05:40:00|9793.8|9792.3|9792.6|9790.2|9794.5|9792.5|9792.2|9790|156
1651643100000|2022-05-04 05:45:00|9793.1|9790.7|9793.7|9791.3|9794.1|9792.1|9792.5|9790.7|250
1651643400000|2022-05-04 05:50:00|9793.6|9791.2|9793.2|9791.7|9794.3|9792.3|9792.9|9790.9|227
1651643700000|2022-05-04 05:55:00|9793.3|9791.8|9793.8|9791.4|9793.9|9792|9792|9789.8|288
1651644000000|2022-05-04 06:00:00|9793.7|9791.3|9795.1|9793.6|9795.9|9794.1|9792.8|9790.9|327
1651644300000|2022-05-04 06:05:00|9795|9793.5|9791.3|9789.8|9795.6|9794.1|9791.3|9789.8|356
1651644600000|2022-05-04 06:10:00|9791.4|9789.9|9790.1|9788.6|9792|9790.1|9788.1|9786.6|336
1651644900000|2022-05-04 06:15:00|9790.2|9788.7|9785.5|9784|9790.8|9788.8|9785.3|9783.8|212
1651645200000|2022-05-04 06:20:00|9785.2|9783.7|9787.2|9785.7|9788.7|9787.1|9785.1|9783.4|276
1651645500000|2022-05-04 06:25:00|9787.3|9785.8|9789.1|9786.7|9790.6|9788.6|9786.6|9784.7|304
1651645800000|2022-05-04 06:30:00|9789.2|9786.8|9789|9787.5|9789.7|9787.8|9787.8|9785.7|245
1651646100000|2022-05-04 06:35:00|9789.1|9787.6|9788|9785.6|9791.6|9789.8|9787.6|9785.6|183
1651646400000|2022-05-04 06:40:00|9787.3|9785.8|9788.6|9786.2|9788.6|9786.6|9786|9784|190
1651646700000|2022-05-04 06:45:00|9788.1|9786.6|9788.6|9786.2|9789.9|9788|9787.7|9786|283
1651647000000|2022-05-04 06:50:00|9788.3|9786.8|9788.8|9787.3|9789.1|9787.3|9785.6|9784.1|239
1651647300000|2022-05-04 06:55:00|9788.7|9787.2|9787.3|9784.9|9789|9787.5|9786.7|9784.7|219
1651647600000|2022-05-04 07:00:00|9786.7|9785.2|9783.9|9781.5|9788.9|9787|9782.2|9780.1|471
1651647900000|2022-05-04 07:05:00|9783.8|9781.4|9787.6|9786.1|9788.1|9786.2|9783.6|9781.4|256
1651648200000|2022-05-04 07:10:00|9787.7|9786.2|9789|9786.6|9790.8|9788.5|9787.2|9785.2|370
1651648500000|2022-05-04 07:15:00|9788.9|9786.5|9795.3|9793.8|9795.8|9793.8|9788.5|9786.5|475
1651648800000|2022-05-04 07:20:00|9795.2|9793.7|9794.8|9793.3|9797.1|9795.2|9793.3|9791.4|280
1651649100000|2022-05-04 07:25:00|9794.9|9793.4|9796.4|9794.9|9797.2|9795.7|9794.8|9793.3|317
1651649400000|2022-05-04 07:30:00|9796.3|9794.8|9794.8|9793.3|9798.6|9796.7|9794.7|9792.9|323
1651649700000|2022-05-04 07:35:00|9794.4|9792.9|9797|9795.5|9797.8|9795.8|9794.3|9792.4|304
1651650000000|2022-05-04 07:40:00|9797.1|9795.6|9798.8|9796.4|9798.8|9797|9794.5|9792.5|300
1651650300000|2022-05-04 07:45:00|9798.7|9796.3|9798.5|9797|9799.4|9797.5|9797.4|9795.3|248
1651650600000|2022-05-04 07:50:00|9798.4|9796.9|9799.4|9797|9800.3|9798.5|9797.3|9795.4|325
1651650900000|2022-05-04 07:55:00|9799|9797.5|9798.3|9795.9|9800.7|9799|9797.8|9795.8|235
1651651200000|2022-05-04 08:00:00|9798.2|9795.8|9801.7|9800.2|9802.5|9800.7|9797.7|9795.7|278
1651651500000|2022-05-04 08:05:00|9801.6|9800.1|9800.2|9798.7|9803.5|9802|9800.1|9798.2|354
1651651800000|2022-05-04 08:10:00|9800.3|9798.8|9800.9|9799.4|9802.8|9801.3|9799.4|9797.7|282
1651652100000|2022-05-04 08:15:00|9800.8|9799.3|9801.5|9800|9803.7|9802|9800.7|9799.2|337
1651652400000|2022-05-04 08:20:00|9801.4|9799.9|9800.7|9798.3|9803.2|9801.7|9799.7|9797.7|324
1651652700000|2022-05-04 08:25:00|9800.6|9798.2|9801.4|9799.9|9801.6|9800.1|9798.5|9797|273
1651653000000|2022-05-04 08:30:00|9801.3|9799.8|9803|9800.6|9803.1|9801.5|9798.8|9796.8|319
1651653300000|2022-05-04 08:35:00|9802.9|9800.5|9802.9|9801.4|9803.9|9802.4|9802.1|9800.5|244
1651653600000|2022-05-04 08:40:00|9803|9801.5|9801.1|9799.6|9803|9801.5|9801.1|9799.1|188
1651653900000|2022-05-04 08:45:00|9801.2|9799.7|9798.2|9796.7|9801.9|9800.4|9796.8|9795|393
1651654200000|2022-05-04 08:50:00|9798.4|9796.9|9802.6|9801.1|9804|9802.2|9798.4|9796.7|279
1651654500000|2022-05-04 08:55:00|9802.5|9801|9807|9805.5|9807.1|9805.6|9802.4|9800.9|285
1651654800000|2022-05-04 09:00:00|9806.9|9805.4|9804.3|9802.8|9807.4|9805.8|9803.1|9801.6|469
1651655100000|2022-05-04 09:05:00|9804.2|9802.7|9806.2|9804.7|9806.8|9805.2|9804.2|9802.7|255
1651655400000|2022-05-04 09:10:00|9806.4|9804.9|9806.4|9804.9|9807.3|9805.6|9805.4|9803.8|337
1651655700000|2022-05-04 09:15:00|9805.9|9804.4|9801.5|9800|9806.7|9804.8|9799.8|9797.9|337
1651656000000|2022-05-04 09:20:00|9801.4|9799.9|9799|9797.5|9802.1|9800.1|9799|9797.5|211
1651656300000|2022-05-04 09:25:00|9799.4|9797.9|9799.1|9797.6|9801.8|9800.3|9798.6|9796.7|233
1651656600000|2022-05-04 09:30:00|9799|9797.5|9800.5|9799|9800.6|9799.1|9798.5|9796.9|277
1651656900000|2022-05-04 09:35:00|9800.4|9798.9|9801.1|9799.6|9803|9801.1|9797.8|9796.2|231
1651657200000|2022-05-04 09:40:00|9801|9799.5|9803.5|9802|9804.1|9802.3|9800.5|9798.8|278
1651657500000|2022-05-04 09:45:00|9803.6|9802.1|9803.8|9802.3|9804.4|9802.7|9802.9|9800.9|259
1651657800000|2022-05-04 09:50:00|9803.9|9802.4|9805.5|9804|9807|9805.1|9803.4|9801.4|298
1651658100000|2022-05-04 09:55:00|9805.6|9804.1|9809.5|9808|9812.2|9810.3|9805.5|9803.8|388
1651658400000|2022-05-04 10:00:00|9809.4|9807.9|9811.4|9809|9811.9|9809.9|9808.1|9806.1|372
1651658700000|2022-05-04 10:05:00|9810.4|9808.9|9812|9810.5|9813.7|9811.8|9810.2|9808.4|326
1651659000000|2022-05-04 10:10:00|9812.1|9810.6|9812.1|9810.6|9813.9|9811.6|9810.2|9808.1|295
1651659300000|2022-05-04 10:15:00|9812.3|9809.9|9816.8|9815.3|9817|9815.5|9811.3|9809.3|305
1651659600000|2022-05-04 10:20:00|9816.9|9815.4|9816.3|9813.9|9817.8|9815.9|9815.4|9813.5|298
1651659900000|2022-05-04 10:25:00|9816.1|9813.7|9817.4|9815|9818.5|9816.7|9814.2|9812.3|363
1651660200000|2022-05-04 10:30:00|9816.9|9815.4|9819.5|9817.1|9819.9|9818.1|9816.9|9815|292
1651660500000|2022-05-04 10:35:00|9819.6|9817.2|9817.4|9815|9820.1|9818.1|9816.8|9814.8|248
1651660800000|2022-05-04 10:40:00|9817.5|9815.1|9817.6|9816.1|9818|9816.5|9815.9|9814|267
1651661100000|2022-05-04 10:45:00|9817.7|9816.2|9816.2|9814.7|9818.3|9816.6|9815.9|9814.4|192
1651661400000|2022-05-04 10:50:00|9816.3|9814.8|9816.9|9815.4|9817.8|9816.1|9815.9|9814.1|223
1651661700000|2022-05-04 10:55:00|9817|9815.5|9816.6|9814.2|9818.1|9816.1|9815.2|9813|284
1651662000000|2022-05-04 11:00:00|9816.5|9814.1|9812.1|9810.6|9816.5|9814.6|9811.3|9809.5|302
1651662300000|2022-05-04 11:05:00|9812|9810.5|9816.7|9815.2|9816.8|9815.3|9810.6|9808.6|278
1651662600000|2022-05-04 11:10:00|9816.8|9815.3|9812.6|9810.2|9817.2|9815.4|9811.9|9810|211
1651662900000|2022-05-04 11:15:00|9812.5|9810.1|9807.5|9806|9812.6|9810.7|9806.5|9805|323
1651663200000|2022-05-04 11:20:00|9807.4|9805.9|9808.1|9806.6|9808.6|9807.1|9807.2|9805.7|207
1651663500000|2022-05-04 11:25:00|9808.2|9806.7|9805.2|9802.8|9808.4|9806.9|9803.4|9801.9|275
1651663800000|2022-05-04 11:30:00|9805.1|9802.7|9802.6|9801.1|9806.3|9804.3|9800.1|9798.2|396
1651664100000|2022-05-04 11:35:00|9802.7|9801.2|9801.5|9800|9803.7|9802|9800.2|9798.3|331
1651664400000|2022-05-04 11:40:00|9801.6|9800.1|9801.2|9798.8|9803.1|9801.5|9798.1|9796.6|360
1651664700000|2022-05-04 11:45:00|9801.1|9798.7|9801.5|9800|9802.7|9801.2|9798.5|9797|251
1651665000000|2022-05-04 11:50:00|9801.4|9799.9|9798.4|9796.9|9802.1|9800.6|9798.4|9796.9|365
1651665300000|2022-05-04 11:55:00|9798.3|9796.8|9801.1|9799.6|9802.7|9801.2|9798|9796.5|425
1651665600000|2022-05-04 12:00:00|9801.2|9799.7|9802.7|9801.2|9804.5|9803|9800.9|9799.4|275
1651665900000|2022-05-04 12:05:00|9802.8|9801.3|9804.3|9802.8|9804.6|9803.1|9802.4|9800.9|222
1651666200000|2022-05-04 12:10:00|9804.1|9802.6|9806.3|9802.4|9807|9805.5|9803.9|9802.4|341
1651666500000|2022-05-04 12:15:00|9806.2|9802.3|9805.2|9803.7|9806.6|9804|9802.8|9800.9|425
1651666800000|2022-05-04 12:20:00|9805.1|9803.6|9807.7|9806.2|9807.8|9806.3|9805|9803.5|449
1651667100000|2022-05-04 12:25:00|9807.8|9806.3|9801.8|9799.4|9808.7|9806.9|9801|9799.4|329
1651667400000|2022-05-04 12:30:00|9802|9799.6|9800.8|9799.3|9802.6|9800.3|9799.2|9797.3|323
1651667700000|2022-05-04 12:35:00|9800.9|9799.4|9792.4|9790.9|9801|9799.4|9792.3|9790.5|414
1651668000000|2022-05-04 12:40:00|9792.5|9791|9796.3|9794.8|9798.6|9796.9|9792|9790.5|418
1651668300000|2022-05-04 12:45:00|9796.2|9794.7|9797.1|9795.6|9797.4|9795.9|9793.9|9792.4|341
1651668600000|2022-05-04 12:50:00|9797.2|9795.7|9800.6|9799.1|9801.5|9799.7|9796.8|9794.8|374
1651668900000|2022-05-04 12:55:00|9800.5|9799|9802.4|9800|9803.7|9802.1|9799|9797.1|395
1651669200000|2022-05-04 13:00:00|9802.5|9800.1|9802.5|9800.1|9804.1|9802.2|9801.1|9799.1|395
1651669500000|2022-05-04 13:05:00|9802.6|9800.2|9802.4|9800.9|9803|9801.1|9801.3|9799.5|293
1651669800000|2022-05-04 13:10:00|9802.3|9800.8|9805|9803.5|9808.8|9806.9|9802.2|9800.6|555
1651670100000|2022-05-04 13:15:00|9805.1|9803.6|9806.2|9804.7|9806.3|9804.8|9803.6|9802.1|271
1651670400000|2022-05-04 13:20:00|9806.3|9804.8|9807.8|9806.3|9808|9806.5|9805.7|9804.2|375
1651670700000|2022-05-04 13:25:00|9807.9|9806.4|9813.9|9812.4|9814|9812.5|9807.7|9806.2|307
1651671000000|2022-05-04 13:30:00|9814.1|9812.6|9821.1|9818.7|9822.9|9820.8|9813.6|9811.7|416
1651671300000|2022-05-04 13:35:00|9820.7|9819.2|9828.4|9826|9828.5|9826.7|9820.6|9819.1|506
1651671600000|2022-05-04 13:40:00|9828.2|9826.7|9822.3|9819.9|9828.9|9827.2|9820.2|9818.1|587
1651671900000|2022-05-04 13:45:00|9822.6|9820|9821.1|9819.6|9822.9|9821.3|9820|9818.5|514
1651672200000|2022-05-04 13:50:00|9821.3|9819.8|9826.7|9825.2|9828.3|9826.8|9821.2|9819.7|602
1651672500000|2022-05-04 13:55:00|9826.8|9825.3|9825.3|9822.9|9828.1|9826.1|9823.3|9821.5|449
1651672800000|2022-05-04 14:00:00|9825|9822.6|9828.2|9826.7|9829.3|9827.8|9822.4|9820.3|616
1651673100000|2022-05-04 14:05:00|9828.3|9826.8|9834.2|9832.7|9836.3|9834.4|9828.2|9826.7|476
1651673400000|2022-05-04 14:10:00|9834.1|9832.6|9833.7|9832.2|9835.8|9834.3|9829.1|9827.3|534
1651673700000|2022-05-04 14:15:00|9833.8|9832.3|9832.4|9830.9|9837.4|9835.1|9829.5|9827.8|606
1651674000000|2022-05-04 14:20:00|9832.7|9831.2|9833.4|9831.9|9834.5|9833|9828.3|9826.8|458
1651674300000|2022-05-04 14:25:00|9832.6|9831.1|9834.1|9832.6|9834.9|9833.1|9829|9827.5|352
1651674600000|2022-05-04 14:30:00|9834|9832.5|9836.4|9834.9|9840.3|9838.5|9833|9831.5|523
1651674900000|2022-05-04 14:35:00|9836.5|9835|9830.6|9829.1|9836.5|9835|9829.5|9827.9|346
1651675200000|2022-05-04 14:40:00|9830.7|9829.2|9829.5|9828|9833|9831|9828.9|9827.4|433
1651675500000|2022-05-04 14:45:00|9829.9|9827.5|9827.3|9825.8|9833.4|9831|9824.5|9822.6|471
1651675800000|2022-05-04 14:50:00|9827.4|9825.9|9828.5|9827|9829.8|9828.3|9823.8|9822.3|679
1651676100000|2022-05-04 14:55:00|9829|9826.6|9828.8|9827.3|9829.2|9827.6|9825.2|9823.5|705
1651676400000|2022-05-04 15:00:00|9828.7|9827.2|9826.4|9824.9|9830.1|9828.3|9826.3|9824.8|458
1651676700000|2022-05-04 15:05:00|9826.3|9824.8|9825.2|9823.7|9829|9827.5|9824.1|9822.6|391
1651677000000|2022-05-04 15:10:00|9825.3|9823.8|9824.2|9822.7|9827.7|9826.1|9823.5|9821.8|354
1651677300000|2022-05-04 15:15:00|9824.1|9822.6|9824.1|9822.6|9824.9|9823.4|9820.5|9819|387
1651677600000|2022-05-04 15:20:00|9824.2|9822.7|9820.4|9818.9|9825.5|9823.9|9820.2|9818.7|375
1651677900000|2022-05-04 15:25:00|9820.7|9819.2|9821.5|9820|9824|9822.4|9818.9|9817.4|334
1651678200000|2022-05-04 15:30:00|9822.2|9820.7|9822.7|9821.2|9823.3|9821.8|9819.2|9817.7|358
1651678500000|2022-05-04 15:35:00|9822.5|9821|9831.1|9829.6|9832|9830.1|9822.5|9821|401
1651678800000|2022-05-04 15:40:00|9830.9|9829.4|9833.3|9831.8|9835|9833.5|9830|9828.5|339
1651679100000|2022-05-04 15:45:00|9832.6|9831.1|9828.6|9827.1|9832.7|9831.2|9827|9825.2|324
1651679400000|2022-05-04 15:50:00|9828.7|9827.2|9829.2|9827.7|9831.5|9830|9827.5|9825.6|315
1651679700000|2022-05-04 15:55:00|9829.1|9827.6|9830.4|9828.9|9834.3|9832.8|9828.6|9827.1|383
1651680000000|2022-05-04 16:00:00|9830|9828.5|9834.6|9833.1|9835.1|9833.6|9829.8|9828.3|395
1651680300000|2022-05-04 16:05:00|9834.5|9833|9832.6|9831.1|9834.7|9833.2|9832|9830.5|324
1651680600000|2022-05-04 16:10:00|9832.5|9831|9833.3|9831.8|9833.6|9832.1|9831.4|9829.9|286
1651680900000|2022-05-04 16:15:00|9833.4|9831.9|9833.3|9831.8|9835.5|9834|9833|9831.5|269
1651681200000|2022-05-04 16:20:00|9833.2|9831.7|9835.2|9833.7|9835.4|9833.9|9830.4|9828.5|305
1651681500000|2022-05-04 16:25:00|9835.1|9833.6|9833.7|9832.2|9836.1|9834.6|9832.6|9831|409
1651681800000|2022-05-04 16:30:00|9833.8|9832.3|9833.4|9831.9|9835.4|9833.9|9832.1|9830.2|394
1651682100000|2022-05-04 16:35:00|9833.5|9832|9835.2|9833.7|9835.3|9833.8|9831|9829.5|362
1651682400000|2022-05-04 16:40:00|9835.3|9833.8|9833.6|9832.1|9835.3|9833.8|9832.9|9831.4|306
1651682700000|2022-05-04 16:45:00|9833.7|9832.2|9835.1|9833.6|9837.8|9835.9|9833.4|9831.9|371
1651683000000|2022-05-04 16:50:00|9835.2|9833.7|9835.5|9834|9836.8|9835.1|9834.2|9832.3|390
1651683300000|2022-05-04 16:55:00|9835.4|9833.9|9834|9832.5|9836.1|9834.2|9832|9830.5|318
1651683600000|2022-05-04 17:00:00|9834.1|9832.6|9830.2|9828.7|9834.5|9833|9829.2|9827.7|414
1651683900000|2022-05-04 17:05:00|9830.1|9828.6|9831.1|9829.6|9832.7|9830.7|9829.6|9828.1|255
1651684200000|2022-05-04 17:10:00|9831.2|9829.7|9836.1|9834.6|9836.9|9835|9831.1|9829.6|485
1651684500000|2022-05-04 17:15:00|9836|9834.5|9834.3|9832.8|9836.6|9835.1|9833.7|9832.2|258
1651684800000|2022-05-04 17:20:00|9834.2|9832.7|9834.9|9833.4|9836.4|9834.9|9834.2|9832.7|263
1651685100000|2022-05-04 17:25:00|9835|9833.5|9836|9834.5|9838.5|9836.5|9834.9|9833.4|383
1651685400000|2022-05-04 17:30:00|9835.9|9834.4|9835.8|9834.3|9837|9835.5|9835.4|9833.9|355
1651685700000|2022-05-04 17:35:00|9835.9|9834.4|9838.9|9837.4|9839.9|9838.2|9835.8|9834.3|333
1651686000000|2022-05-04 17:40:00|9838.8|9837.3|9840.6|9839.1|9840.9|9839.4|9838.8|9837.3|302
1651686300000|2022-05-04 17:45:00|9840.7|9839.2|9847.3|9844.9|9847.3|9844.9|9840.4|9838.9|494
1651686600000|2022-05-04 17:50:00|9847.2|9844.8|9844.1|9841.7|9847.7|9845.5|9843.7|9841.6|438
1651686900000|2022-05-04 17:55:00|9844.2|9841.8|9838.6|9833.6|9844.8|9842.8|9835.6|9830.6|691
1651687200000|2022-05-04 18:00:00|9836|9831|9812.3|9810|9842.9|9837.9|9808|9803.9|1194
1651687500000|2022-05-04 18:05:00|9811.8|9809.4|9814.5|9811.7|9821.8|9819.5|9798.5|9795.2|994
1651687800000|2022-05-04 18:10:00|9814.2|9811.6|9812.5|9810.1|9824|9821.5|9810.2|9807.7|1395
1651688100000|2022-05-04 18:15:00|9812.2|9810|9822.5|9820.1|9826|9823.4|9807.6|9805.5|1175
1651688400000|2022-05-04 18:20:00|9822.4|9820|9820.6|9818.2|9829.6|9827.1|9819.4|9817|984
1651688700000|2022-05-04 18:25:00|9820.9|9818.5|9818.7|9816.3|9824.2|9821.8|9814.7|9812.3|1037
1651689000000|2022-05-04 18:30:00|9818.8|9816.4|9849.5|9847.1|9850.1|9847.6|9816|9813.6|2089
1651689300000|2022-05-04 18:35:00|9849.6|9847.2|9834.4|9831.3|9853.7|9851.3|9822.8|9820.2|2170
1651689600000|2022-05-04 18:40:00|9834.3|9831.4|9773.3|9768.4|9839.2|9836.4|9772.2|9767.4|2171
1651689900000|2022-05-04 18:45:00|9773.5|9768.5|9765.3|9762.4|9785.9|9781|9761.5|9758.8|2006
1651690200000|2022-05-04 18:50:00|9765.4|9762.3|9740.7|9737.5|9765.4|9762.3|9740.4|9737.5|1956
1651690500000|2022-05-04 18:55:00|9740.2|9737.6|9746.7|9744.1|9754.2|9751.7|9734.3|9731.7|2114
1651690800000|2022-05-04 19:00:00|9745.9|9742.9|9757.9|9755.5|9771.5|9768.4|9742.1|9739|2025
1651691100000|2022-05-04 19:05:00|9756.8|9754.4|9748.8|9746.4|9757.5|9754.8|9735.4|9731.9|1966
1651691400000|2022-05-04 19:10:00|9748.7|9746.3|9742.8|9740.4|9748.7|9746.3|9737.5|9734.1|1822
1651691700000|2022-05-04 19:15:00|9742.9|9740.5|9751.7|9749.3|9753.1|9750.6|9739.3|9736.7|1669
1651692000000|2022-05-04 19:20:00|9751.9|9749.2|9745.5|9743.1|9752.6|9750.2|9741.9|9739.3|1301
1651692300000|2022-05-04 19:25:00|9745.7|9743|9735.3|9732.9|9750.2|9747.8|9734.2|9731.5|1202
1651692600000|2022-05-04 19:30:00|9735.2|9732.8|9729.6|9727.2|9741|9738.5|9728.6|9726.2|1214
1651692900000|2022-05-04 19:35:00|9729.7|9727.3|9736.8|9734.3|9736.8|9734.3|9725.5|9723.1|874
1651693200000|2022-05-04 19:40:00|9736.6|9734.2|9735.3|9732.9|9740.8|9738.4|9734|9731.6|1051
1651693500000|2022-05-04 19:45:00|9735.4|9733|9732.9|9730.5|9740.3|9737.9|9730.4|9728|1040
1651693800000|2022-05-04 19:50:00|9732.4|9730|9730.9|9728.5|9733.1|9730.7|9725.9|9723.6|918
1651694100000|2022-05-04 19:55:00|9730.8|9728.4|9731.3|9728.9|9736.7|9734.3|9730|9727.6|918
1651694400000|2022-05-04 20:00:00|9731.6|9729.2|9733.5|9731.1|9740|9738|9731.5|9729.2|674
1651694700000|2022-05-04 20:05:00|9733.6|9731.2|9731.7|9729.3|9734|9731.6|9730.4|9728|520
1651695000000|2022-05-04 20:10:00|9731.6|9729.2|9725.4|9723|9732|9729.7|9724.8|9722.4|683
1651695300000|2022-05-04 20:15:00|9725.6|9723.2|9723.8|9721.4|9726.8|9724.4|9722.5|9720.1|516
1651695600000|2022-05-04 20:20:00|9723.7|9721.3|9727.9|9725.5|9728.2|9725.8|9722.8|9720.4|283
1651695900000|2022-05-04 20:25:00|9727.7|9725.3|9724.5|9722.1|9728.2|9725.8|9723.9|9721.7|310
1651696200000|2022-05-04 20:30:00|9724.4|9722|9723.8|9721.4|9724.6|9722.2|9722.1|9719.7|176
1651696500000|2022-05-04 20:35:00|9723.7|9721.3|9723.2|9720.8|9724|9721.6|9722.6|9720.6|155
1651696800000|2022-05-04 20:40:00|9723.3|9720.9|9725.1|9722.7|9725.1|9722.7|9723.2|9720.8|128
1651697100000|2022-05-04 20:45:00|9725.3|9722.9|9726.3|9723.9|9728|9725.6|9725|9722.6|225
1651697400000|2022-05-04 20:50:00|9726.2|9723.8|9726.5|9724.1|9726.7|9724.3|9725.4|9723|148
1651697700000|2022-05-04 20:55:00|9726.3|9723.9|9722.8|9720.4|9726.6|9724.2|9722.1|9719.4|295
1651698000000|2022-05-04 21:00:00|9722.9|9720.2|9724.9|9720.8|9724.9|9721.9|9722.6|9719.8|32
1651698300000|2022-05-04 21:05:00|9724.8|9720.7|9725.6|9720.6|9725.7|9721.7|9724.6|9720.2|72
1651698600000|2022-05-04 21:10:00|9725.7|9720.7|9736.2|9731.2|9738.7|9733.7|9724.6|9719.9|106
1651698900000|2022-05-04 21:15:00|9736.8|9731.8|9733.7|9728.7|9737.2|9732.2|9731.4|9726.4|225
1651699200000|2022-05-04 21:20:00|9733.2|9728.2|9733.2|9728.2|9735|9730|9732.8|9727.8|76
1651699500000|2022-05-04 21:25:00|9735|9730|9733|9728|9736.2|9731.2|9732.3|9727.3|160
1651699800000|2022-05-04 21:30:00|9732.9|9727.9|9742.2|9737.2|9744.4|9739.4|9732.8|9727.8|15
1651700100000|2022-05-04 21:35:00|9741.5|9736.5|9736.5|9731.5|9743.6|9738.6|9733.1|9728.1|187
1651700400000|2022-05-04 21:40:00|9735.4|9730.4|9735.9|9730.9|9740.7|9735.7|9732.2|9727.2|173
1651700700000|2022-05-04 21:45:00|9734|9729|9731.3|9726.3|9739.2|9734.2|9728.5|9723.5|210
1651701000000|2022-05-04 21:50:00|9731.5|9726.5|9736.4|9731.4|9738|9733|9728.6|9723.6|130
1651701300000|2022-05-04 21:55:00|9736.9|9731.9|9737.7|9732.7|9741.1|9736.1|9729.9|9724.9|167
1651701600000|2022-05-04 22:00:00|9735.1|9730.1|9728|9724.4|9739.9|9734.9|9726|9721|425
1651701900000|2022-05-04 22:05:00|9728.1|9724.3|9727|9724.2|9728.7|9726.3|9726.6|9723.4|227
1651702200000|2022-05-04 22:10:00|9727.2|9724.1|9741.2|9738|9742.3|9738.7|9726.8|9723.9|823
1651702500000|2022-05-04 22:15:00|9741.4|9737.9|9739.8|9736.5|9742.5|9738.9|9739.3|9736.2|607
1651702800000|2022-05-04 22:20:00|9739.6|9736.9|9740|9737.3|9743.4|9740.2|9738.6|9735.4|367
1651703100000|2022-05-04 22:25:00|9740.2|9737.2|9742|9739.6|9742.5|9740|9738.8|9736.2|358
1651703400000|2022-05-04 22:30:00|9741.9|9739.5|9740.9|9738.5|9742.7|9740.3|9738.7|9736.2|346
1651703700000|2022-05-04 22:35:00|9741|9738.6|9741.1|9738.7|9743.3|9740.7|9738.8|9735.5|431
1651704000000|2022-05-04 22:40:00|9741.2|9738.8|9741.9|9739.5|9746.4|9743.3|9741.2|9738.8|326
1651704300000|2022-05-04 22:45:00|9741.2|9738.8|9745.4|9743|9746.2|9743.3|9739.9|9736.9|357
1651704600000|2022-05-04 22:50:00|9745.5|9743.1|9743.9|9741.5|9746.1|9743.4|9739.7|9736.9|510
1651704900000|2022-05-04 22:55:00|9743.8|9741.4|9747.2|9744.7|9748|9745.3|9742.2|9739.7|212
1651705200000|2022-05-04 23:00:00|9747.3|9744.8|9748|9745.6|9749.7|9747.4|9745.3|9742.9|239
1651705500000|2022-05-04 23:05:00|9747.9|9745.5|9747.1|9745.6|9749.5|9747.5|9746.7|9744.6|173
1651705800000|2022-05-04 23:10:00|9747.6|9745.2|9745.7|9743.3|9748.2|9745.8|9744.8|9742.4|168
1651706100000|2022-05-04 23:15:00|9745.6|9743.2|9745.8|9744.3|9747|9744.8|9742.8|9740.7|303
1651706400000|2022-05-04 23:20:00|9746.2|9743.8|9744.9|9742.5|9746.4|9744.2|9743.9|9741.8|240
1651706700000|2022-05-04 23:25:00|9744.4|9742.9|9742.1|9739.7|9744.9|9743|9741.1|9738.7|302
1651707000000|2022-05-04 23:30:00|9742.2|9739.8|9741.4|9739|9742.8|9740.5|9740.5|9738.5|165
1651707300000|2022-05-04 23:35:00|9741.3|9738.9|9740.6|9738.2|9741.7|9739.4|9739.6|9737.5|158
1651707600000|2022-05-04 23:40:00|9740.5|9738.1|9738.3|9735.9|9740.7|9738.6|9738|9735.7|177
1651707900000|2022-05-04 23:45:00|9738.2|9735.8|9734.6|9732.2|9738.3|9736.8|9734|9731.6|257
1651708200000|2022-05-04 23:50:00|9734.7|9732.3|9731|9728.6|9736.1|9733.7|9730.5|9728.1|376
1651708500000|2022-05-04 23:55:00|9730.7|9728.3|9734.7|9732.3|9736|9733.6|9730.7|9728.3|269
1651708800000|2022-05-05 00:00:00|9734.6|9732.2|9730.5|9728.1|9734.6|9732.2|9727.8|9725.4|399
1651709100000|2022-05-05 00:05:00|9730.6|9728.2|9734.6|9732.2|9737.6|9735.2|9729.8|9727.4|381
1651709400000|2022-05-05 00:10:00|9734.5|9732.1|9737.7|9735.3|9740.7|9738.3|9732.1|9730|389
1651709700000|2022-05-05 00:15:00|9737.8|9735.4|9734.9|9732.5|9740.4|9738|9734.6|9732.2|333
1651710000000|2022-05-05 00:20:00|9735|9732.6|9733.5|9731.1|9736.3|9733.9|9729.7|9727.3|395
1651710300000|2022-05-05 00:25:00|9733.4|9731|9739.5|9737.1|9739.6|9737.2|9731.7|9729.3|455
1651710600000|2022-05-05 00:30:00|9739.2|9736.8|9735|9733.5|9739.3|9736.9|9735|9733.1|298
1651710900000|2022-05-05 00:35:00|9735.6|9733.2|9742.2|9739.8|9742.5|9740.4|9733.7|9731.8|410
1651711200000|2022-05-05 00:40:00|9742.3|9739.9|9740.9|9738.5|9743.3|9741.5|9737|9734.8|451
1651711500000|2022-05-05 00:45:00|9740.7|9738.3|9739.8|9738.3|9742.4|9740.2|9738.9|9737|361
1651711800000|2022-05-05 00:50:00|9739.7|9738.2|9737.6|9735.2|9740.2|9738.2|9737.1|9734.8|296
1651712100000|2022-05-05 00:55:00|9737.7|9735.3|9734.5|9732.1|9737.7|9735.9|9733.5|9731.8|292
1651712400000|2022-05-05 01:00:00|9734.4|9732|9736|9734.5|9738.3|9736.2|9733.6|9731.7|459
1651712700000|2022-05-05 01:05:00|9735.9|9734.4|9732.7|9730.3|9736.7|9734.7|9730.4|9728.3|503
1651713000000|2022-05-05 01:10:00|9732.8|9730.4|9733.9|9731.5|9734.8|9732.7|9730.4|9728.6|483
1651713300000|2022-05-05 01:15:00|9734|9731.6|9729.5|9728|9734.2|9732.4|9729.1|9727.3|501
1651713600000|2022-05-05 01:20:00|9729.6|9728.1|9724.5|9722.1|9729.9|9728.2|9722.1|9719.7|744
1651713900000|2022-05-05 01:25:00|9724.4|9722|9722.6|9720.2|9726.9|9725.2|9721.9|9720.1|522
1651714200000|2022-05-05 01:30:00|9722.7|9720.3|9717.7|9716.2|9724.1|9722|9715.3|9712.9|621
1651714500000|2022-05-05 01:35:00|9717.8|9716.3|9717.8|9715.4|9719.7|9717.3|9713.7|9711.3|447
1651714800000|2022-05-05 01:40:00|9717.7|9715.3|9720.8|9718.4|9723.7|9721.6|9716.8|9714.4|435
1651715100000|2022-05-05 01:45:00|9720.7|9718.3|9724|9721.6|9726.2|9724.6|9720.2|9717.9|424
1651715400000|2022-05-05 01:50:00|9723.9|9721.5|9719.7|9717.3|9724.5|9722.2|9718|9715.6|408
1651715700000|2022-05-05 01:55:00|9719.2|9716.8|9718.7|9716.3|9719.7|9717.8|9717|9714.9|339
1651716000000|2022-05-05 02:00:00|9718.6|9716.2|9716.5|9715|9719.2|9716.8|9715.2|9713.3|463
1651716300000|2022-05-05 02:05:00|9716.6|9715.1|9718.1|9716.6|9718.7|9716.8|9716.4|9714.4|334
1651716600000|2022-05-05 02:10:00|9718.2|9716.7|9722.8|9720.4|9723|9721.1|9717.6|9715.9|347
1651716900000|2022-05-05 02:15:00|9722.7|9720.3|9721.7|9719.3|9723|9721.5|9720.1|9718.3|402
1651717200000|2022-05-05 02:20:00|9721.8|9719.4|9720.5|9719|9721.8|9719.7|9718.4|9716.7|313
1651717500000|2022-05-05 02:25:00|9720.4|9718.9|9720.4|9718|9722.2|9720.6|9718.5|9716.6|283
1651717800000|2022-05-05 02:30:00|9720.5|9718.1|9718.5|9716.1|9720.7|9718.8|9717.2|9715.1|248
1651718100000|2022-05-05 02:35:00|9718.4|9716|9713.8|9711.4|9718.5|9716.6|9713|9710.6|277
1651718400000|2022-05-05 02:40:00|9713.7|9711.3|9712.7|9710.3|9714.7|9712.3|9711.1|9708.7|230
1651718700000|2022-05-05 02:45:00|9712.8|9710.4|9712.5|9711|9713.4|9711.3|9712.3|9709.9|192
1651719000000|2022-05-05 02:50:00|9712.4|9710.9|9717.6|9716.1|9718.1|9716.2|9712.3|9710.8|290
1651719300000|2022-05-05 02:55:00|9717.5|9716|9722.3|9719.9|9722.4|9720.3|9717.1|9714.7|253
1651719600000|2022-05-05 03:00:00|9722.4|9720|9723.4|9721|9724.7|9722.6|9721.8|9719.8|252
1651719900000|2022-05-05 03:05:00|9723.5|9721.1|9725|9722.6|9726.9|9724.5|9722.7|9720.6|283
1651720200000|2022-05-05 03:10:00|9725.1|9722.7|9723.3|9720.9|9726.1|9724.1|9722.9|9720.8|275
1651720500000|2022-05-05 03:15:00|9723.2|9720.8|9723|9721.5|9724.3|9722.2|9722.2|9720.2|169
1651720800000|2022-05-05 03:20:00|9723.2|9720.8|9726.1|9723.7|9726.8|9724.8|9722.6|9720.7|222
1651721100000|2022-05-05 03:25:00|9726|9723.6|9725.1|9722.7|9726.9|9724.8|9724.5|9722.5|185
1651721400000|2022-05-05 03:30:00|9725.2|9722.8|9725|9722.6|9726.3|9724.2|9723.9|9721.8|272
1651721700000|2022-05-05 03:35:00|9724.9|9722.5|9722.7|9720.3|9725.5|9723.5|9721.3|9718.9|226
1651722000000|2022-05-05 03:40:00|9722.8|9720.4|9723.5|9722|9724.3|9722.1|9720.7|9718.7|235
1651722300000|2022-05-05 03:45:00|9724|9721.6|9724.6|9722.2|9726.1|9724.4|9723.5|9721.6|267
1651722600000|2022-05-05 03:50:00|9724.7|9722.3|9726.6|9724.2|9726.9|9724.5|9724.2|9722|202
1651722900000|2022-05-05 03:55:00|9726.5|9724.1|9728.8|9726.4|9730.6|9728.2|9726.5|9724.1|210
1651723200000|2022-05-05 04:00:00|9728.7|9726.3|9731.4|9729|9731.4|9729|9727.6|9725.2|242
1651723500000|2022-05-05 04:05:00|9731.3|9728.9|9732.1|9729.7|9733.2|9731|9729.7|9727.5|338
1651723800000|2022-05-05 04:10:00|9731.9|9729.5|9732.2|9729.8|9733.6|9731.7|9730.8|9728.8|249
1651724100000|2022-05-05 04:15:00|9732|9729.6|9731.3|9729.8|9732.6|9730.9|9729.6|9727.7|315
1651724400000|2022-05-05 04:20:00|9731.2|9729.7|9728.7|9727.2|9731.9|9730|9727.9|9726|222
1651724700000|2022-05-05 04:25:00|9728.8|9727.3|9733.5|9732|9734.2|9732.4|9728.7|9727.2|315
1651725000000|2022-05-05 04:30:00|9734.1|9732.6|9731.6|9729.2|9734.8|9732.9|9731.5|9729.2|230
1651725300000|2022-05-05 04:35:00|9731.7|9729.3|9731.8|9730.3|9732.5|9730.3|9730|9728.1|164
1651725600000|2022-05-05 04:40:00|9732.1|9729.7|9732.3|9730.8|9734.1|9732.4|9731.6|9729.7|234
1651725900000|2022-05-05 04:45:00|9732.6|9730.2|9730.8|9728.4|9733.2|9731.4|9730.2|9727.9|300
1651726200000|2022-05-05 04:50:00|9730.9|9728.5|9729.1|9726.7|9732.7|9730.6|9728|9726|292
1651726500000|2022-05-05 04:55:00|9729.2|9726.8|9732.3|9729.9|9733.1|9730.9|9728.3|9726.4|307
1651726800000|2022-05-05 05:00:00|9732.5|9730.1|9730.2|9728.7|9732.8|9730.5|9728|9726.1|267
1651727100000|2022-05-05 05:05:00|9730.1|9728.6|9734.4|9732|9735.6|9733.5|9730|9728.2|366
1651727400000|2022-05-05 05:10:00|9734.5|9732.1|9733|9730.6|9736.5|9734.1|9732.9|9730.6|266
1651727700000|2022-05-05 05:15:00|9733.1|9730.7|9732|9729.6|9733.5|9731.3|9730.2|9728.2|295
1651728000000|2022-05-05 05:20:00|9732.1|9729.7|9730.1|9728.6|9732.9|9730.6|9730.1|9728.1|169
1651728300000|2022-05-05 05:25:00|9730.5|9728.1|9730.8|9729.3|9731.4|9729.6|9729.3|9727.1|235
1651728600000|2022-05-05 05:30:00|9730.7|9729.2|9732.6|9730.2|9732.8|9730.8|9730.5|9728.6|204
1651728900000|2022-05-05 05:35:00|9732.1|9730.6|9734.6|9733.1|9735|9733.2|9730.5|9728.4|226
1651729200000|2022-05-05 05:40:00|9734.7|9733.2|9732.6|9731.1|9736|9734.1|9732.5|9730.6|256
1651729500000|2022-05-05 05:45:00|9732.7|9730.2|9732.3|9729.9|9735|9732.9|9729.6|9727.6|377
1651729800000|2022-05-05 05:50:00|9732.5|9730.1|9733.2|9730.8|9736.1|9734|9731.6|9729.7|306
1651730100000|2022-05-05 05:55:00|9733.3|9730.9|9743.6|9741.2|9744.5|9741.6|9732.6|9730.6|428
1651730400000|2022-05-05 06:00:00|9743.7|9741.3|9742.2|9740.7|9745.6|9743.2|9741.2|9738.8|561
1651730700000|2022-05-05 06:05:00|9742.1|9740.6|9740.4|9738|9744.4|9742.8|9734.2|9731.8|593
1651731000000|2022-05-05 06:10:00|9740.3|9737.9|9742.5|9741|9745.1|9743|9736.8|9734.9|720
1651731300000|2022-05-05 06:15:00|9742.4|9740.9|9739.9|9738.4|9744.1|9742|9738.1|9736.1|542
1651731600000|2022-05-05 06:20:00|9739.3|9737.8|9745.8|9743.4|9745.8|9744|9739.3|9737.8|405
1651731900000|2022-05-05 06:25:00|9745.9|9743.5|9752.2|9749.5|9755.1|9752.7|9745.2|9743.2|539
1651732200000|2022-05-05 06:30:00|9751.9|9749.6|9761.9|9759.5|9762|9760|9751.8|9748.7|671
1651732500000|2022-05-05 06:35:00|9760.8|9758.4|9760.6|9758.2|9764|9761.7|9758.7|9756.6|602
1651732800000|2022-05-05 06:40:00|9760.5|9758.1|9762.5|9760.1|9762.9|9760.8|9759.3|9757|397
1651733100000|2022-05-05 06:45:00|9762.6|9760.2|9755.4|9753.9|9762.9|9760.5|9753.6|9751.6|528
1651733400000|2022-05-05 06:50:00|9755.5|9754|9758.6|9757.1|9759.2|9757.1|9755.3|9753.5|372
1651733700000|2022-05-05 06:55:00|9759|9756.6|9757.4|9755.9|9761.7|9759.6|9754.3|9752.4|430
1651734000000|2022-05-05 07:00:00|9757.2|9755.7|9760.5|9758.1|9764.8|9762.7|9754.7|9753|809
1651734300000|2022-05-05 07:05:00|9760.6|9758.2|9760.9|9759.4|9764.6|9762.8|9758.4|9756.4|578
1651734600000|2022-05-05 07:10:00|9761|9759.5|9749.8|9747.4|9761.8|9760.3|9748.8|9746.6|560
1651734900000|2022-05-05 07:15:00|9748.8|9747.3|9754.9|9753.4|9758.5|9756.6|9748.8|9747.3|567
1651735200000|2022-05-05 07:20:00|9754.8|9753.3|9770.2|9767.4|9771|9768.6|9753.7|9751.8|555
1651735500000|2022-05-05 07:25:00|9769.9|9767.5|9778.7|9776.3|9779.4|9777.4|9768.8|9766.4|552
1651735800000|2022-05-05 07:30:00|9778.3|9775.9|9770.1|9768.6|9778.5|9776.4|9769.1|9767.6|523
1651736100000|2022-05-05 07:35:00|9770|9768.5|9775.6|9774.1|9776.7|9775|9765.7|9763.5|584
1651736400000|2022-05-05 07:40:00|9775.5|9774|9769.7|9768.2|9776.1|9774.3|9769.5|9767.7|516
1651736700000|2022-05-05 07:45:00|9769.8|9768.3|9763.1|9760.7|9772.6|9770.3|9762.7|9760.7|564
1651737000000|2022-05-05 07:50:00|9763|9760.6|9764|9762.5|9765.9|9763.7|9759.4|9757.5|458
1651737300000|2022-05-05 07:55:00|9764.1|9762.6|9767.9|9765.5|9767.9|9765.9|9763|9761.1|512
1651737600000|2022-05-05 08:00:00|9767.7|9765.3|9774.5|9772.1|9777.8|9775.4|9766.6|9764.6|653
1651737900000|2022-05-05 08:05:00|9774.4|9772|9779.2|9776.8|9779.9|9777.9|9771.8|9769.4|557
1651738200000|2022-05-05 08:10:00|9779.1|9776.7|9784.4|9782.9|9785.6|9783.6|9778.9|9776.5|509
1651738500000|2022-05-05 08:15:00|9784.5|9783|9784.2|9781.8|9784.9|9783|9777.7|9775.6|541
1651738800000|2022-05-05 08:20:00|9784.1|9781.7|9780.9|9778.5|9784.3|9782.5|9778.9|9777.3|311
1651739100000|2022-05-05 08:25:00|9781|9778.6|9782.8|9781.3|9783.7|9781.8|9779|9777.1|385
1651739400000|2022-05-05 08:30:00|9782.7|9781.2|9790.5|9788.1|9791|9788.6|9782.2|9780.4|376
1651739700000|2022-05-05 08:35:00|9790.4|9788|9794.9|9793.4|9795.5|9793.5|9788.1|9786.1|574
1651740000000|2022-05-05 08:40:00|9794.8|9793.3|9795.2|9793.7|9800.3|9798.2|9793.9|9791.9|516
1651740300000|2022-05-05 08:45:00|9795.3|9793.8|9785.3|9782.9|9797.3|9795.8|9784.5|9782.8|680
1651740600000|2022-05-05 08:50:00|9785.4|9783|9786.3|9784.8|9786.8|9785.1|9781.7|9780|557
1651740900000|2022-05-05 08:55:00|9786.5|9785|9783.8|9781.4|9788.9|9787|9781.1|9779|480
1651741200000|2022-05-05 09:00:00|9783.6|9782.1|9787.3|9785.8|9787.8|9786.1|9783|9781.4|474
1651741500000|2022-05-05 09:05:00|9787.4|9785.9|9786.5|9785|9787.7|9786|9782.7|9780.3|396
1651741800000|2022-05-05 09:10:00|9786.8|9785.3|9782.7|9781.2|9787.2|9785.6|9781.1|9779.1|349
1651742100000|2022-05-05 09:15:00|9782.8|9781.3|9784|9781.6|9785.9|9783.9|9781|9779.1|510
1651742400000|2022-05-05 09:20:00|9783.9|9781.5|9776.7|9774.3|9783.9|9781.6|9776|9774.3|407
1651742700000|2022-05-05 09:25:00|9776.6|9774.2|9777.2|9775.7|9778.3|9776.3|9774|9772|352
1651743000000|2022-05-05 09:30:00|9777.6|9775.2|9772.6|9771.1|9777.7|9776.2|9772.2|9770.4|465
1651743300000|2022-05-05 09:35:00|9772.5|9771|9777.8|9776.3|9778.5|9776.4|9772.5|9771|485
1651743600000|2022-05-05 09:40:00|9778.2|9775.8|9778.8|9776.4|9779.7|9778|9777.1|9775.1|319
1651743900000|2022-05-05 09:45:00|9778.9|9776.5|9779.6|9777.2|9783|9781.1|9777.5|9775.5|456
1651744200000|2022-05-05 09:50:00|9779.5|9777.1|9775.1|9772.7|9779.5|9777.4|9773.3|9771.8|431
1651744500000|2022-05-05 09:55:00|9774.7|9773.2|9774.9|9773.4|9776.7|9774.8|9774.3|9772.3|284
1651744800000|2022-05-05 10:00:00|9775|9773.5|9774.1|9772.6|9778.2|9776.4|9773|9771.1|425
1651745100000|2022-05-05 10:05:00|9774|9772.5|9772.3|9769.9|9775.4|9773.5|9769.7|9767.7|443
1651745400000|2022-05-05 10:10:00|9772.4|9770|9769.4|9767.9|9774.1|9772.3|9769.2|9767.1|405
1651745700000|2022-05-05 10:15:00|9769.3|9767.8|9764.1|9761.7|9770.4|9768.6|9762.8|9761|622
1651746000000|2022-05-05 10:20:00|9763.6|9762.1|9761|9758.6|9765.3|9763.2|9759.7|9757.8|511
1651746300000|2022-05-05 10:25:00|9760.9|9758.5|9756.3|9753.9|9761|9758.7|9754.9|9752.8|381
1651746600000|2022-05-05 10:30:00|9755.9|9754.4|9754.9|9752.5|9760.9|9759.2|9754.3|9752.5|293
1651746900000|2022-05-05 10:35:00|9755|9752.6|9763.2|9760.8|9763.4|9761|9754.5|9752.5|328
1651747200000|2022-05-05 10:40:00|9763.1|9760.7|9766.2|9763.8|9766.3|9764.2|9761.2|9759|336
1651747500000|2022-05-05 10:45:00|9766|9763.6|9772.3|9770.8|9773|9770.9|9765.4|9763.5|367
1651747800000|2022-05-05 10:50:00|9772.4|9770.9|9774.5|9773|9775.6|9773.6|9772.1|9770.5|334
1651748100000|2022-05-05 10:55:00|9774.6|9773.1|9772.6|9770.2|9776.4|9774.7|9771.5|9769.1|507
1651748400000|2022-05-05 11:00:00|9772.5|9770.1|9778.3|9775.9|9779.7|9777.3|9768.7|9766.3|934
1651748700000|2022-05-05 11:05:00|9778.4|9776|9770.1|9767.7|9779.5|9777.1|9770.1|9767.7|744
1651749000000|2022-05-05 11:10:00|9770|9767.6|9775.7|9774.2|9775.7|9774.2|9770|9767.6|810
1651749300000|2022-05-05 11:15:00|9775.8|9774.3|9780.3|9778.8|9780.6|9779.1|9774.1|9772.6|542
1651749600000|2022-05-05 11:20:00|9780.2|9778.7|9788.5|9787|9789.8|9787.7|9778.7|9777.2|705
1651749900000|2022-05-05 11:25:00|9788.4|9786.9|9797.7|9796.2|9800.7|9798.3|9788.3|9786.8|755
1651750200000|2022-05-05 11:30:00|9798.2|9796.7|9802.1|9800.6|9804|9802.1|9797.1|9795.6|688
1651750500000|2022-05-05 11:35:00|9802.2|9800.7|9799.7|9798.2|9804.5|9803|9795.6|9793.7|696
1651750800000|2022-05-05 11:40:00|9799.8|9798.3|9802.5|9801|9804.4|9802.4|9799.3|9797.8|719
1651751100000|2022-05-05 11:45:00|9802.4|9800.9|9801.9|9800.4|9806|9804|9799.5|9797.9|706
1651751400000|2022-05-05 11:50:00|9801.7|9800.2|9811.1|9809.6|9812|9809.8|9800.7|9799.2|631
1651751700000|2022-05-05 11:55:00|9811.6|9810.1|9813.5|9812|9814.3|9812.8|9810.7|9808.7|570
1651752000000|2022-05-05 12:00:00|9813.6|9812.1|9802.8|9801.3|9813.7|9812.2|9802.7|9801.1|677
1651752300000|2022-05-05 12:05:00|9802.7|9801.2|9800.6|9799.1|9803.8|9802.3|9798.2|9796.2|677
1651752600000|2022-05-05 12:10:00|9800.7|9799.2|9800.7|9798.3|9802.9|9801|9797.7|9796.2|637
1651752900000|2022-05-05 12:15:00|9801.1|9799.2|9802.3|9800.8|9804.7|9803|9800.8|9798.6|629
1651753200000|2022-05-05 12:20:00|9802.2|9800.7|9797.7|9796.2|9802.5|9801|9795.5|9794|637
1651753500000|2022-05-05 12:25:00|9798|9796.5|9803.7|9798.7|9806.5|9804.5|9798|9796.4|629
1651753800000|2022-05-05 12:30:00|9804|9799|9806.3|9804.8|9807.8|9805.9|9800.6|9796.2|784
1651754100000|2022-05-05 12:35:00|9806.2|9804.7|9810.7|9809.2|9811.7|9810.1|9804.5|9802.1|647
1651754400000|2022-05-05 12:40:00|9811|9809.5|9812.2|9810.7|9815.5|9814|9809.5|9808|666
1651754700000|2022-05-05 12:45:00|9812.4|9810.9|9812.8|9811.3|9818.5|9816.7|9809.2|9807.1|699
1651755000000|2022-05-05 12:50:00|9813.2|9811.7|9824.6|9823.1|9824.9|9823.4|9813|9811.2|670
1651755300000|2022-05-05 12:55:00|9824.7|9823.2|9826.7|9825.2|9828.4|9826.9|9824.6|9823.1|792
1651755600000|2022-05-05 13:00:00|9827.3|9825.8|9830.3|9828.8|9831.3|9829.5|9825.8|9824.3|671
1651755900000|2022-05-05 13:05:00|9830.4|9828.9|9824.5|9823|9831.3|9829.8|9823.6|9821.7|578
1651756200000|2022-05-05 13:10:00|9824.4|9822.9|9825.2|9823.7|9826.9|9825.4|9822.3|9820.6|503
1651756500000|2022-05-05 13:15:00|9825.1|9823.6|9821|9819.5|9825.9|9824.4|9818.3|9816.4|624
1651756800000|2022-05-05 13:20:00|9821.1|9819.6|9822.3|9820.8|9826.9|9825.3|9821|9819.5|602
1651757100000|2022-05-05 13:25:00|9822.4|9820.9|9826.9|9825.4|9827.4|9825.4|9817.2|9815|628
1651757400000|2022-05-05 13:30:00|9826.8|9825.3|9831.1|9829.6|9833.8|9832.3|9826.2|9824.7|680
1651757700000|2022-05-05 13:35:00|9831.2|9829.7|9831|9829.5|9831.7|9830.2|9829.8|9828.3|525
1651758000000|2022-05-05 13:40:00|9830.9|9829.4|9833.4|9831.9|9833.9|9832.4|9828.6|9827.1|503
1651758300000|2022-05-05 13:45:00|9833.3|9831.8|9843.1|9840.7|9843.4|9841.5|9832.4|9830.9|740
1651758600000|2022-05-05 13:50:00|9843.2|9840.8|9840.6|9839.1|9845.4|9843.8|9838.9|9837|771
1651758900000|2022-05-05 13:55:00|9840.5|9839|9834|9832.5|9842.8|9841.3|9833.2|9831.4|834
1651759200000|2022-05-05 14:00:00|9833.7|9832.2|9843.4|9841.9|9844.2|9842.7|9832.5|9830.9|801
1651759500000|2022-05-05 14:05:00|9843.3|9841.8|9846.9|9845.4|9849.2|9847.7|9840.1|9838.3|887
1651759800000|2022-05-05 14:10:00|9847|9845.5|9845.6|9844.1|9849.9|9847.9|9840.1|9838.6|857
1651760100000|2022-05-05 14:15:00|9845.7|9844.2|9849.3|9846.9|9854.2|9852.3|9843|9841.1|881
1651760400000|2022-05-05 14:20:00|9849.9|9847.8|9846.1|9844.6|9850.7|9848.7|9844.9|9842.5|756
1651760700000|2022-05-05 14:25:00|9846|9844.5|9850.8|9849.3|9852|9850.2|9845.4|9843.9|654
1651761000000|2022-05-05 14:30:00|9850.9|9849.4|9850|9848.5|9851.7|9850.2|9846.3|9844.8|653
1651761300000|2022-05-05 14:35:00|9850.1|9848.6|9851.1|9849.6|9853.8|9852.3|9847.3|9845.8|656
1651761600000|2022-05-05 14:40:00|9851.2|9849.7|9853.3|9851.8|9854|9852.5|9849.2|9847.7|487
1651761900000|2022-05-05 14:45:00|9853.2|9851.7|9863.4|9861.9|9864.7|9862.4|9853.2|9851.7|686
1651762200000|2022-05-05 14:50:00|9863.3|9861.8|9848.5|9847|9863.8|9862.3|9847.6|9845.5|811
1651762500000|2022-05-05 14:55:00|9849|9846.6|9850.7|9849.2|9855.2|9853.3|9847.8|9846.1|849
1651762800000|2022-05-05 15:00:00|9850.6|9849.1|9862.9|9860.5|9864.7|9862.3|9849.7|9848|800
1651763100000|2022-05-05 15:05:00|9863|9860.6|9862.9|9860.5|9867.3|9865.1|9858.1|9856.2|850
1651763400000|2022-05-05 15:10:00|9862.6|9861.1|9857.6|9855.2|9866.5|9864.5|9857.4|9855|712
1651763700000|2022-05-05 15:15:00|9857.7|9855.3|9865.1|9862.7|9865.3|9862.9|9857.7|9855.3|804
1651764000000|2022-05-05 15:20:00|9865|9862.6|9874.2|9872.7|9875.1|9873.2|9865|9862.6|693
1651764300000|2022-05-05 15:25:00|9874.1|9872.6|9873.4|9871.9|9874.8|9872.9|9871.4|9869.8|478
1651764600000|2022-05-05 15:30:00|9873.3|9871.8|9866.3|9864.8|9874.5|9872.1|9860.8|9858.4|700
1651764900000|2022-05-05 15:35:00|9866.2|9864.7|9863.7|9862.2|9866.8|9864.9|9861.7|9859.9|567
1651765200000|2022-05-05 15:40:00|9863.6|9862.1|9861.3|9859.8|9865.2|9863.7|9861.3|9859.8|516
1651765500000|2022-05-05 15:45:00|9861.4|9859.9|9865|9862.6|9869.4|9867.9|9861.3|9859.8|517
1651765800000|2022-05-05 15:50:00|9865.1|9862.7|9875.4|9873.9|9875.7|9873.9|9864.6|9862.2|521
1651766100000|2022-05-05 15:55:00|9877.8|9875.4|9876.4|9874|9879.5|9877.6|9874.4|9872.5|357
1651766400000|2022-05-05 16:00:00|9876.5|9874.1|9878.9|9876.5|9879.1|9877.1|9875.5|9873.1|587
1651766700000|2022-05-05 16:05:00|9879|9876.6|9883.5|9882|9884|9882.5|9878.2|9876.5|608
1651767000000|2022-05-05 16:10:00|9883.6|9882.1|9879.9|9877.5|9885.3|9883.8|9876.6|9874.7|801
1651767300000|2022-05-05 16:15:00|9879.5|9878|9879.6|9878.1|9882.2|9880.4|9878.8|9877.2|627
1651767600000|2022-05-05 16:20:00|9879.7|9878.2|9887.5|9886|9889.5|9887.6|9878.7|9877|700
1651767900000|2022-05-05 16:25:00|9887.6|9886.1|9880.8|9878.4|9887.7|9886.2|9880.1|9878.4|698
1651768200000|2022-05-05 16:30:00|9880.4|9878.9|9878.5|9876.1|9883.2|9881.7|9876.1|9874.1|777
1651768500000|2022-05-05 16:35:00|9878.4|9876|9879.3|9877.8|9881.2|9879.5|9878.2|9876|643
1651768800000|2022-05-05 16:40:00|9879.4|9877.9|9879.1|9877.6|9881|9879.1|9878.7|9877.1|506
1651769100000|2022-05-05 16:45:00|9879.5|9877.1|9880.5|9879|9882.9|9880.8|9878|9876.1|523
1651769400000|2022-05-05 16:50:00|9880.9|9879.4|9874.8|9872.4|9881.5|9879.5|9872.3|9869.9|542
1651769700000|2022-05-05 16:55:00|9874.9|9872.5|9876.3|9874.8|9876.9|9875|9873.7|9871.4|481
1651770000000|2022-05-05 17:00:00|9876.5|9875|9867.1|9864.7|9876.8|9875.3|9863|9860.6|700
1651770300000|2022-05-05 17:05:00|9867|9864.6|9867.2|9864.8|9869.1|9866.7|9863.2|9860.8|677
1651770600000|2022-05-05 17:10:00|9866.8|9864.4|9877|9874.6|9877.9|9875.7|9866.6|9864.2|573
1651770900000|2022-05-05 17:15:00|9877.1|9874.7|9877.3|9874.9|9877.9|9875.7|9873.8|9871.8|509
1651771200000|2022-05-05 17:20:00|9877.4|9875|9879.4|9877.9|9880.5|9878.1|9877.2|9875|433
1651771500000|2022-05-05 17:25:00|9879.7|9877.3|9882.3|9880.8|9883|9881|9878.9|9877.2|500
1651771800000|2022-05-05 17:30:00|9882.4|9880.9|9887.8|9886.3|9890.6|9888.6|9882.4|9880.8|552
1651772100000|2022-05-05 17:35:00|9887.4|9885.9|9886.4|9884.9|9887.8|9886.3|9884.1|9882.6|497
1651772400000|2022-05-05 17:40:00|9886.3|9884.8|9886.3|9883.9|9888.5|9886.7|9883.8|9882|622
1651772700000|2022-05-05 17:45:00|9886.2|9883.8|9886.1|9884.6|9886.3|9884.6|9882.6|9881.1|523
1651773000000|2022-05-05 17:50:00|9886.4|9884|9884.8|9883.3|9888.4|9886.7|9884.6|9882.8|501
1651773300000|2022-05-05 17:55:00|9884.6|9883.1|9886.2|9884.7|9888.1|9886.2|9884.6|9883.1|527
1651773600000|2022-05-05 18:00:00|9886.4|9884.9|9889.4|9887.9|9891.2|9889.3|9885.4|9883.9|471
1651773900000|2022-05-05 18:05:00|9889.5|9888|9888.1|9886.6|9890.7|9889.2|9888|9886.5|435
1651774200000|2022-05-05 18:10:00|9888.2|9886.7|9885.5|9884|9888.8|9886.8|9885.3|9883.4|420
1651774500000|2022-05-05 18:15:00|9885.4|9883.9|9881|9879.5|9886.6|9885.1|9880.3|9878.8|444
1651774800000|2022-05-05 18:20:00|9880.9|9879.4|9883.4|9881.9|9884.4|9882.6|9879.2|9877.7|491
1651775100000|2022-05-05 18:25:00|9883.6|9882.1|9886.9|9885.4|9887.2|9885.5|9883.3|9880.9|477
1651775400000|2022-05-05 18:30:00|9886.8|9885.3|9887|9885.5|9888.5|9886.3|9885.5|9883.4|495
1651775700000|2022-05-05 18:35:00|9886.9|9885.4|9885.8|9884.3|9887.9|9885.9|9885.7|9883.7|418
1651776000000|2022-05-05 18:40:00|9885.9|9884.4|9886.1|9884.6|9887.6|9885.6|9885.7|9883.9|435
1651776300000|2022-05-05 18:45:00|9886|9884.5|9882.4|9880.9|9886.6|9884.7|9881.8|9880|331
1651776600000|2022-05-05 18:50:00|9882.5|9881|9880.7|9878.3|9883.3|9881.1|9878.4|9876.4|479
1651776900000|2022-05-05 18:55:00|9880.8|9878.4|9879.4|9877.9|9881.6|9879.3|9877.7|9876.2|600
1651777200000|2022-05-05 19:00:00|9879.1|9877.6|9874.4|9872.9|9879.2|9877.7|9872.9|9870.9|498
1651777500000|2022-05-05 19:05:00|9874.2|9872.7|9869.1|9866.7|9874.7|9872.8|9868.2|9866.2|516
1651777800000|2022-05-05 19:10:00|9869.2|9866.8|9871.1|9868.7|9872.9|9870.8|9868.9|9866.7|491
1651778100000|2022-05-05 19:15:00|9871.2|9868.8|9869|9866.6|9872.2|9870.1|9868.6|9866.5|411
1651778400000|2022-05-05 19:20:00|9869.1|9866.7|9864.3|9861.9|9869.8|9867.9|9863.8|9861.5|513
1651778700000|2022-05-05 19:25:00|9864.2|9861.8|9862.8|9860.4|9865.6|9863.2|9861.9|9859.8|514
1651779000000|2022-05-05 19:30:00|9862.7|9860.3|9857.2|9854.8|9866.3|9863.9|9855.9|9853.5|620
1651779300000|2022-05-05 19:35:00|9857.3|9854.9|9854.2|9851.8|9857.5|9855.1|9852.6|9850.3|593
1651779600000|2022-05-05 19:40:00|9854.3|9851.9|9852.2|9849.8|9854.4|9852.1|9851.7|9849.4|437
1651779900000|2022-05-05 19:45:00|9852|9849.6|9855.5|9854|9856.9|9854.5|9851.6|9849.5|382
1651780200000|2022-05-05 19:50:00|9855.4|9853.9|9853.3|9850.9|9855.4|9853.9|9851.7|9849.3|453
1651780500000|2022-05-05 19:55:00|9853|9850.6|9847.3|9844.9|9853.1|9850.8|9846.4|9844.5|433
1651780800000|2022-05-05 20:00:00|9847|9845.5|9852.9|9850.5|9854|9851.6|9846.9|9845|290
1651781100000|2022-05-05 20:05:00|9853|9850.6|9851.6|9849.2|9853|9850.8|9850.5|9848.2|240
1651781400000|2022-05-05 20:10:00|9850.7|9848.3|9851.1|9848.7|9851.6|9849.2|9848|9845.7|263
1651781700000|2022-05-05 20:15:00|9851|9848.6|9853.8|9851.4|9854.4|9852|9851|9848.6|186
1651782000000|2022-05-05 20:20:00|9853.9|9851.5|9853.6|9851.2|9854|9851.9|9852.7|9850.4|106
1651782300000|2022-05-05 20:25:00|9853.7|9851.3|9851.3|9848.9|9854.2|9852.3|9851.3|9848.9|164
1651782600000|2022-05-05 20:30:00|9851.2|9848.8|9851.7|9849.3|9852.9|9850.9|9848.1|9845.7|284
1651782900000|2022-05-05 20:35:00|9851.8|9849.4|9853.9|9851.5|9854.3|9851.7|9851.3|9848.9|152
1651783200000|2022-05-05 20:40:00|9853.7|9851.3|9851.3|9848.9|9854|9851.6|9851.3|9848.9|95
1651783500000|2022-05-05 20:45:00|9851.4|9849|9853.8|9851.4|9854.2|9851.8|9851.4|9848.8|173
1651783800000|2022-05-05 20:50:00|9853.7|9851.3|9851.4|9849|9855.1|9852.7|9850.6|9848|276
1651784100000|2022-05-05 20:55:00|9851.5|9849.1|9852.8|9847.8|9854|9849.5|9849.5|9847|345
1651784400000|2022-05-05 21:00:00|9852.5|9847.5|9851.3|9846.3|9852.5|9847.5|9850.5|9845.5|62
1651784700000|2022-05-05 21:05:00|9850.9|9845.9|9852|9847|9855|9850|9850.9|9845.9|64
1651785000000|2022-05-05 21:10:00|9851.8|9846.8|9851.1|9846.1|9853.1|9848.1|9849.4|9844.4|241
1651785300000|2022-05-05 21:15:00|9852|9847|9851.1|9846.1|9852.6|9847.6|9849.9|9844.9|166
1651785600000|2022-05-05 21:20:00|9851.5|9846.5|9851.6|9846.6|9853|9848|9850|9845|123
1651785900000|2022-05-05 21:25:00|9851.2|9846.2|9852.3|9847.3|9853.9|9848.9|9849.9|9844.9|104
1651786200000|2022-05-05 21:30:00|9852.4|9847.4|9854.1|9849.1|9856.2|9851.2|9848.6|9843.6|208
1651786500000|2022-05-05 21:35:00|9850.9|9845.9|9854.5|9849.5|9855.4|9850.4|9846.3|9841.3|173
1651786800000|2022-05-05 21:40:00|9854.9|9849.9|9854.4|9849.4|9855.5|9850.5|9853|9848|116
1651787100000|2022-05-05 21:45:00|9854.7|9849.7|9854.7|9849.7|9855.8|9850.8|9853.1|9848.1|148
1651787400000|2022-05-05 21:50:00|9854.5|9849.5|9854.1|9849.1|9855.2|9850.2|9853|9848|91
1651787700000|2022-05-05 21:55:00|9854|9849|9854.7|9849.7|9855.1|9850.1|9852.8|9847.8|116
1651788000000|2022-05-05 22:00:00|9853.7|9848.7|9852|9848.3|9854.2|9849.2|9850.6|9845.6|372
1651788300000|2022-05-05 22:05:00|9851.7|9848.2|9851|9847.5|9852.4|9848.6|9849.2|9845.9|205
1651788600000|2022-05-05 22:10:00|9851.4|9847.4|9848.2|9845.2|9852.6|9850.1|9847.5|9844.6|262
1651788900000|2022-05-05 22:15:00|9847.7|9845.4|9847.7|9845.3|9849.9|9847.1|9846.1|9843.5|467
1651789200000|2022-05-05 22:20:00|9848|9845.6|9850.6|9848.2|9852.5|9850.1|9847.9|9845.4|457
1651789500000|2022-05-05 22:25:00|9850.5|9848.1|9849.7|9847.3|9851|9848.6|9849.3|9846.9|122
1651789800000|2022-05-05 22:30:00|9849.6|9847.2|9848|9845.6|9850.6|9848.2|9846.3|9843.9|440
1651790100000|2022-05-05 22:35:00|9847.4|9845|9845.4|9843|9848|9845.6|9844.2|9841.8|347
1651790400000|2022-05-05 22:40:00|9845.3|9842.9|9847.9|9845.5|9848.9|9846.3|9844.8|9842.4|232
1651790700000|2022-05-05 22:45:00|9847.8|9845.4|9846.7|9844.3|9848.2|9845.8|9846.5|9843.9|126
1651791000000|2022-05-05 22:50:00|9846.5|9844.1|9846.6|9844.2|9848.9|9846.5|9844.7|9842.2|211
1651791300000|2022-05-05 22:55:00|9846.5|9844.1|9844.1|9841.7|9847.7|9845.3|9842.8|9839.2|272
1651791600000|2022-05-05 23:00:00|9844.3|9841.6|9848.4|9846|9855.9|9850.9|9843.6|9840.9|426
1651791900000|2022-05-05 23:05:00|9848.5|9846.1|9851.8|9846.8|9852.8|9848.5|9847.7|9843.1|562
1651792200000|2022-05-05 23:10:00|9851.6|9846.6|9850.7|9848|9856.6|9851.6|9847|9842|637
1651792500000|2022-05-05 23:15:00|9850.9|9848.1|9853.7|9851.3|9860.6|9855.6|9847.4|9842.4|473
1651792800000|2022-05-05 23:20:00|9853.3|9850.9|9852.5|9850.1|9860.4|9855.4|9848.1|9843.1|392
1651793100000|2022-05-05 23:25:00|9852.4|9850|9850.9|9848.5|9854.7|9852.3|9849.8|9847.4|356
1651793400000|2022-05-05 23:30:00|9851|9848.6|9852.8|9850.4|9854.6|9852.2|9849.6|9847.2|463
1651793700000|2022-05-05 23:35:00|9852.9|9850.5|9854.1|9851.7|9854.4|9852|9851.6|9849.2|237
1651794000000|2022-05-05 23:40:00|9854.2|9851.8|9849.3|9846.9|9855.2|9852.8|9849.3|9846.9|339
1651794300000|2022-05-05 23:45:00|9849.4|9847|9853.8|9851.4|9854|9851.6|9849.3|9846.9|346
1651794600000|2022-05-05 23:50:00|9853.9|9851.5|9852.6|9850.2|9854.8|9852.4|9851.5|9849.1|281
1651794900000|2022-05-05 23:55:00|9852.3|9849.9|9854.1|9851.7|9857.3|9854.9|9851.8|9849.4|229
1651795200000|2022-05-06 00:00:00|9854.2|9851.8|9854.6|9852.2|9856.6|9854.2|9849.1|9846.7|499
1651795500000|2022-05-06 00:05:00|9854.5|9852.1|9857|9854.6|9858|9855.6|9853.5|9851.1|319
1651795800000|2022-05-06 00:10:00|9856.9|9854.5|9858.1|9855.7|9859.1|9856.7|9855|9852.6|401
1651796100000|2022-05-06 00:15:00|9858|9855.6|9852.8|9850.4|9858|9855.8|9851.8|9849.9|427
1651796400000|2022-05-06 00:20:00|9853|9850.6|9848.6|9846.2|9853.5|9851.1|9847.1|9844.7|359
1651796700000|2022-05-06 00:25:00|9848.5|9846.1|9852.9|9850.5|9853|9850.6|9848.4|9846.1|268
1651797000000|2022-05-06 00:30:00|9852.8|9850.4|9856.9|9854.5|9857.8|9855.4|9852.8|9850.4|314
1651797300000|2022-05-06 00:35:00|9856.7|9854.3|9859|9856.6|9860.7|9858.3|9856.5|9854.1|425
1651797600000|2022-05-06 00:40:00|9859.1|9856.7|9857.7|9855.3|9860.5|9858.1|9856.9|9854.5|380
1651797900000|2022-05-06 00:45:00|9857.9|9855.5|9860.1|9857.7|9860.9|9858.5|9856.2|9853.8|388
1651798200000|2022-05-06 00:50:00|9860.2|9857.8|9857.6|9855.2|9861.9|9859.5|9857.5|9855.1|509
1651798500000|2022-05-06 00:55:00|9857.5|9855.1|9856.9|9854.5|9861.7|9859.3|9856.8|9854.4|524
1651798800000|2022-05-06 01:00:00|9856.8|9854.4|9860.8|9858.4|9861.3|9858.9|9856.4|9854|592
1651799100000|2022-05-06 01:05:00|9861|9858.6|9859.2|9856.8|9861.3|9859.3|9856.5|9854.4|546
1651799400000|2022-05-06 01:10:00|9859.1|9856.7|9863.3|9860.9|9865.3|9862.9|9859|9856.6|394
1651799700000|2022-05-06 01:15:00|9863.4|9861|9869.9|9867.5|9870.6|9868.2|9863.3|9860.9|566
1651800000000|2022-05-06 01:20:00|9869.8|9867.4|9873.4|9871|9878.2|9875.8|9868.6|9866.2|909
1651800300000|2022-05-06 01:25:00|9873.5|9871.1|9869.1|9866.7|9874|9872|9866.2|9864.2|699
1651800600000|2022-05-06 01:30:00|9868.9|9866.5|9880.5|9878.1|9880.9|9878.5|9868.8|9866.4|754
1651800900000|2022-05-06 01:35:00|9880.4|9878|9874.2|9871.8|9882.6|9880.2|9873|9870.6|683
1651801200000|2022-05-06 01:40:00|9874.1|9871.7|9874.5|9872.1|9879.5|9877.1|9873.2|9871.1|550
1651801500000|2022-05-06 01:45:00|9874.6|9872.2|9884.9|9882.5|9885.6|9883.2|9873.9|9872.1|735
1651801800000|2022-05-06 01:50:00|9885|9882.6|9875.6|9873.2|9885|9882.6|9874.3|9871.9|606
1651802100000|2022-05-06 01:55:00|9875.7|9873.3|9875.7|9873.3|9879.2|9876.8|9874.7|9872.7|472
1651802400000|2022-05-06 02:00:00|9875.6|9874.1|9876|9873.6|9876.7|9874.7|9871.4|9869.3|527
1651802700000|2022-05-06 02:05:00|9876.1|9873.7|9878.4|9876|9882.1|9879.7|9875.8|9873.4|439
1651803000000|2022-05-06 02:10:00|9878.3|9875.9|9879.9|9877.5|9882.2|9879.8|9877.5|9875.1|447
1651803300000|2022-05-06 02:15:00|9879.8|9877.4|9875.2|9872.8|9881.4|9879.2|9875.1|9872.7|423
1651803600000|2022-05-06 02:20:00|9875.1|9872.7|9877.9|9875.5|9878.5|9876.1|9875.1|9872.7|311
1651803900000|2022-05-06 02:25:00|9878|9875.6|9877.4|9875|9879.2|9877.1|9875|9873|286
1651804200000|2022-05-06 02:30:00|9877.5|9875.1|9874.2|9871.8|9878.9|9876.8|9874.2|9871.8|320
1651804500000|2022-05-06 02:35:00|9874.3|9871.9|9875.5|9873.1|9877|9874.6|9874.3|9871.9|297
1651804800000|2022-05-06 02:40:00|9875.6|9873.2|9870.4|9868|9878|9875.6|9870.2|9867.8|341
1651805100000|2022-05-06 02:45:00|9870.5|9868.1|9869.9|9867.5|9873.6|9871.4|9869.6|9867.2|316
1651805400000|2022-05-06 02:50:00|9870|9867.6|9868.4|9866|9871.2|9868.8|9867.8|9865.7|339
1651805700000|2022-05-06 02:55:00|9868.3|9865.9|9869.8|9867.4|9870.8|9868.8|9866.6|9864.2|342
1651806000000|2022-05-06 03:00:00|9869.7|9867.3|9868.2|9865.8|9870.1|9867.7|9867.2|9865.1|289
1651806300000|2022-05-06 03:05:00|9868.3|9865.9|9868|9865.6|9869.7|9867.7|9867.2|9864.8|213
1651806600000|2022-05-06 03:10:00|9867.9|9865.5|9867.8|9865.4|9868.3|9866.3|9866.7|9864.6|244
1651806900000|2022-05-06 03:15:00|9867.9|9865.5|9864.7|9862.3|9868.9|9866.5|9864.6|9862.2|269
1651807200000|2022-05-06 03:20:00|9864.8|9862.4|9861.7|9859.3|9864.8|9862.4|9861.3|9858.9|308
1651807500000|2022-05-06 03:25:00|9861.8|9859.4|9860.8|9858.4|9863.1|9861|9859.7|9857.3|326
1651807800000|2022-05-06 03:30:00|9860.7|9858.3|9859.7|9858.2|9862.6|9860.5|9858.7|9856.4|370
1651808100000|2022-05-06 03:35:00|9859.8|9858.3|9857.9|9855.5|9859.9|9858.4|9856.9|9854.8|313
1651808400000|2022-05-06 03:40:00|9858|9855.6|9859.4|9857|9860.6|9858.7|9857.6|9855.5|335
1651808700000|2022-05-06 03:45:00|9859.2|9856.8|9856.8|9854.4|9859.3|9856.9|9856.1|9853.8|159
1651809000000|2022-05-06 03:50:00|9856.9|9854.5|9859|9856.6|9859.1|9856.7|9856.3|9854.1|197
1651809300000|2022-05-06 03:55:00|9859.1|9856.7|9863.2|9860.8|9863.7|9861.3|9858.3|9856.2|205
1651809600000|2022-05-06 04:00:00|9863|9860.6|9861.9|9859.5|9863.3|9860.9|9861.7|9859.3|185
1651809900000|2022-05-06 04:05:00|9861.8|9859.4|9863.7|9861.3|9865.8|9863.6|9860.8|9858.4|280
1651810200000|2022-05-06 04:10:00|9863.8|9861.4|9867.3|9864.9|9868|9865.6|9862.8|9860.4|255
1651810500000|2022-05-06 04:15:00|9867.4|9865|9864.5|9862.1|9868.5|9866.1|9864.4|9862|218
1651810800000|2022-05-06 04:20:00|9864.4|9862|9863|9860.6|9865.1|9862.7|9863|9860.6|210
1651811100000|2022-05-06 04:25:00|9863.1|9860.7|9864.2|9861.8|9864.7|9862.3|9862.9|9860.5|146
1651811400000|2022-05-06 04:30:00|9864.4|9862|9863.2|9860.8|9865.5|9863.1|9862.7|9860.3|207
1651811700000|2022-05-06 04:35:00|9863.1|9860.7|9864|9861.6|9864.5|9862.1|9862.6|9860.2|138
1651812000000|2022-05-06 04:40:00|9863.9|9861.5|9864.1|9861.7|9864.5|9862.3|9862.8|9860.6|151
1651812300000|2022-05-06 04:45:00|9864.6|9862.2|9866.9|9864.5|9867.1|9864.7|9863.8|9862|114
1651812600000|2022-05-06 04:50:00|9867|9864.6|9863.3|9860.9|9867.5|9865.1|9862.7|9860.7|140
1651812900000|2022-05-06 04:55:00|9863.2|9860.8|9865.5|9863.1|9865.6|9863.2|9862.8|9860.4|176
1651813200000|2022-05-06 05:00:00|9865.4|9863|9866.5|9864.1|9866.9|9864.8|9865.1|9863|233
1651813500000|2022-05-06 05:05:00|9866.6|9864.2|9866.5|9864.1|9866.7|9864.6|9865.4|9863.5|117
1651813800000|2022-05-06 05:10:00|9866.4|9864|9867.5|9866|9868.4|9866.2|9864.7|9862.3|259
1651814100000|2022-05-06 05:15:00|9868|9865.6|9870.8|9868.4|9871.6|9869.2|9868|9865.6|273
1651814400000|2022-05-06 05:20:00|9870.9|9868.5|9870|9867.6|9872.1|9869.7|9868.5|9866.1|338
1651814700000|2022-05-06 05:25:00|9869.9|9867.5|9867.6|9865.2|9870.9|9868.5|9867.5|9865.1|197
1651815000000|2022-05-06 05:30:00|9867.5|9865.1|9870.6|9868.2|9872.1|9869.7|9867.1|9864.7|248
1651815300000|2022-05-06 05:35:00|9870.7|9868.3|9871.7|9869.3|9873.9|9871.9|9870.7|9868.3|233
1651815600000|2022-05-06 05:40:00|9871.3|9868.9|9872.4|9870|9873.5|9872|9870.7|9868.7|230
1651815900000|2022-05-06 05:45:00|9872.8|9870.4|9875.8|9873.4|9876.1|9873.8|9871|9868.9|318
1651816200000|2022-05-06 05:50:00|9875.9|9873.5|9878.1|9875.7|9878.5|9876.1|9875.5|9873.1|257
1651816500000|2022-05-06 05:55:00|9878.2|9875.8|9875.8|9873.4|9878.3|9875.9|9874.4|9872|272
1651816800000|2022-05-06 06:00:00|9876.2|9873.8|9870.1|9867.7|9876.2|9873.8|9868|9865.6|495
1651817100000|2022-05-06 06:05:00|9870|9867.6|9873.3|9870.9|9873.9|9871.5|9866.1|9863.7|513
1651817400000|2022-05-06 06:10:00|9873.2|9870.8|9874.5|9872.1|9876.2|9873.8|9870.4|9868|467
1651817700000|2022-05-06 06:15:00|9874.7|9872.3|9880.3|9877.9|9882.3|9879.9|9873.5|9871.1|549
1651818000000|2022-05-06 06:20:00|9880.2|9877.8|9878.5|9876.1|9880.5|9878.1|9877.2|9875.2|486
1651818300000|2022-05-06 06:25:00|9878.6|9876.2|9873.4|9871|9880.1|9877.7|9871.6|9869.6|501
1651818600000|2022-05-06 06:30:00|9873.3|9870.9|9867.2|9864.8|9874.8|9872.9|9866.5|9864.1|496
1651818900000|2022-05-06 06:35:00|9867.4|9865|9864.7|9863.2|9868.3|9866.3|9864.7|9862.7|338
1651819200000|2022-05-06 06:40:00|9865.1|9863.6|9863.6|9861.2|9867.5|9865.6|9862.7|9860.6|282
1651819500000|2022-05-06 06:45:00|9863.7|9861.3|9861.3|9858.9|9863.9|9861.5|9859.3|9856.9|379
1651819800000|2022-05-06 06:50:00|9861.6|9859.2|9875.4|9873|9875.5|9873.6|9860.2|9857.8|602
1651820100000|2022-05-06 06:55:00|9875.5|9873.1|9878.8|9876.4|9881.4|9879|9870.3|9867.9|965
1651820400000|2022-05-06 07:00:00|9878.2|9875.8|9856.8|9854.4|9878.4|9876|9856.5|9854.2|760
1651820700000|2022-05-06 07:05:00|9856.9|9854.5|9858.2|9855.8|9858.5|9856.1|9851.3|9848.9|826
1651821000000|2022-05-06 07:10:00|9858.1|9855.7|9857.5|9855.1|9861.6|9859.6|9853.9|9851.5|846
1651821300000|2022-05-06 07:15:00|9857.6|9855.2|9845.5|9843.1|9858.8|9856.7|9843.7|9841.3|822
1651821600000|2022-05-06 07:20:00|9846.5|9844.1|9846.7|9844.3|9849.6|9847.3|9844.1|9841.7|624
1651821900000|2022-05-06 07:25:00|9846.6|9844.2|9843.8|9841.4|9850|9847.6|9835.8|9832.8|833
1651822200000|2022-05-06 07:30:00|9842.5|9841|9848|9846.5|9848.8|9846.6|9840.4|9838.5|592
1651822500000|2022-05-06 07:35:00|9847.9|9846.4|9854.9|9852.5|9855.9|9853.5|9843.4|9841.5|663
1651822800000|2022-05-06 07:40:00|9854.8|9852.4|9858.8|9856.4|9863.5|9861.5|9852.5|9850.1|518
1651823100000|2022-05-06 07:45:00|9858.6|9856.2|9864.1|9861.7|9866.5|9864.1|9855.4|9853|571
1651823400000|2022-05-06 07:50:00|9864.2|9861.8|9851|9848.6|9865.1|9862.7|9845.2|9842.8|729
1651823700000|2022-05-06 07:55:00|9850.9|9848.5|9862.2|9859.8|9862.3|9859.9|9848|9845.5|979
1651824000000|2022-05-06 08:00:00|9862.1|9859.7|9860.2|9857.8|9867.1|9864.9|9858.6|9856.2|946
1651824300000|2022-05-06 08:05:00|9860.1|9857.7|9856.4|9854|9861.1|9858.7|9853|9851.1|879
1651824600000|2022-05-06 08:10:00|9856.5|9854.1|9864.8|9862.4|9865.4|9863|9855.5|9853.5|690
1651824900000|2022-05-06 08:15:00|9864.5|9862.1|9862.7|9860.3|9868.8|9866.4|9858.6|9856.2|695
1651825200000|2022-05-06 08:20:00|9862.8|9860.4|9855.5|9853.1|9862.9|9860.5|9850.6|9848.2|748
1651825500000|2022-05-06 08:25:00|9855.7|9853.3|9849.6|9847.2|9858.6|9856.2|9848.2|9845.8|627
1651825800000|2022-05-06 08:30:00|9850|9847.6|9839.4|9837|9851.7|9849.6|9832.7|9830.1|1066
1651826100000|2022-05-06 08:35:00|9839.5|9837.1|9836.9|9834.5|9843.8|9841.4|9836.8|9834.4|636
1651826400000|2022-05-06 08:40:00|9836.6|9834.2|9837.5|9835.1|9840.6|9838.2|9834.9|9832.5|443
1651826700000|2022-05-06 08:45:00|9837|9834.6|9840|9837.6|9843.1|9840.7|9834.6|9832.2|491
1651827000000|2022-05-06 08:50:00|9839.9|9837.5|9853.2|9850.8|9853.8|9851.4|9838.9|9836.8|608
1651827300000|2022-05-06 08:55:00|9853.3|9850.9|9847|9844.6|9855.5|9853.1|9844.7|9842.3|576
1651827600000|2022-05-06 09:00:00|9846.9|9844.5|9844.3|9841.9|9848.8|9847|9843.3|9840.9|474
1651827900000|2022-05-06 09:05:00|9844.2|9841.8|9841.8|9839.4|9844.2|9842|9841|9838.8|448
1651828200000|2022-05-06 09:10:00|9841.7|9839.3|9846.5|9844.1|9847|9845|9840.6|9838.7|728
1651828500000|2022-05-06 09:15:00|9846.4|9844|9851.5|9850|9852.4|9850.2|9845.4|9843.5|519
1651828800000|2022-05-06 09:20:00|9851.4|9849.9|9856.1|9853.7|9856.3|9853.9|9845|9842.6|558
1651829100000|2022-05-06 09:25:00|9856|9854.5|9846.6|9844.2|9857.5|9855.6|9844.4|9842|571
1651829400000|2022-05-06 09:30:00|9846.5|9844.1|9841.5|9839.1|9846.5|9844.5|9840.6|9838.9|469
1651829700000|2022-05-06 09:35:00|9841.1|9839.6|9837.4|9835|9841.9|9840|9835.7|9833.6|576
1651830000000|2022-05-06 09:40:00|9836.9|9835.4|9847.5|9846|9848|9846.1|9836.9|9835.3|512
1651830300000|2022-05-06 09:45:00|9848.5|9846.1|9851.4|9849|9852.6|9850.2|9848.5|9846.1|448
1651830600000|2022-05-06 09:50:00|9851.3|9848.9|9847.9|9846.4|9852|9850.1|9847.7|9845.8|317
1651830900000|2022-05-06 09:55:00|9848.5|9846.1|9846.4|9844|9850.4|9848.4|9843.6|9841.5|450
1651831200000|2022-05-06 10:00:00|9846.3|9843.9|9846.3|9843.9|9847.5|9845.5|9844.5|9842.3|381
1651831500000|2022-05-06 10:05:00|9846.4|9844|9845.3|9842.9|9847.8|9845.7|9842.1|9839.7|449
1651831800000|2022-05-06 10:10:00|9845.1|9842.7|9843.6|9841.2|9845.4|9843|9840.7|9838.9|534
1651832100000|2022-05-06 10:15:00|9843.5|9841.1|9843.6|9842.1|9846.6|9844.5|9842.5|9840.5|514
1651832400000|2022-05-06 10:20:00|9843.7|9842.2|9841.3|9839.8|9844.2|9842.2|9841|9839.5|394
1651832700000|2022-05-06 10:25:00|9841.4|9839.9|9840.8|9839.3|9843.4|9841.7|9840.4|9838.8|420
1651833000000|2022-05-06 10:30:00|9840.9|9839.4|9844.2|9841.8|9846.7|9844.7|9840.3|9838.5|493
1651833300000|2022-05-06 10:35:00|9844.1|9841.7|9835.4|9833|9844.2|9841.8|9833.9|9831.9|427
1651833600000|2022-05-06 10:40:00|9835.3|9832.9|9833.8|9831.4|9836.3|9834.2|9832.8|9830.9|426
1651833900000|2022-05-06 10:45:00|9833.1|9831.6|9832.7|9830.3|9834.2|9832.2|9831.1|9829.2|310
1651834200000|2022-05-06 10:50:00|9832.6|9830.2|9834.2|9831.8|9834.4|9832.4|9830.9|9828.9|388
1651834500000|2022-05-06 10:55:00|9834.1|9831.7|9834.5|9833|9834.8|9833|9831.6|9830.1|342
1651834800000|2022-05-06 11:00:00|9834.6|9833.1|9833.2|9831.7|9837.2|9835.3|9833|9831.5|328
1651835100000|2022-05-06 11:05:00|9833.3|9831.8|9833.2|9830.8|9835.5|9833.5|9832.1|9830.2|445
1651835400000|2022-05-06 11:10:00|9833.1|9830.7|9829.7|9828.2|9833.3|9831.3|9829.6|9827.9|350
1651835700000|2022-05-06 11:15:00|9829.6|9828.1|9832.8|9831.3|9833.4|9831.5|9829.3|9827.3|389
1651836000000|2022-05-06 11:20:00|9832.9|9831.4|9833.9|9831.5|9835.2|9833|9832|9829.6|395
1651836300000|2022-05-06 11:25:00|9833.8|9831.4|9831.1|9829.6|9833.9|9831.8|9830.6|9828.9|392
1651836600000|2022-05-06 11:30:00|9831.6|9829.2|9835.9|9833.5|9837.4|9835.4|9831.2|9829.2|308
1651836900000|2022-05-06 11:35:00|9836|9833.6|9841.7|9839.3|9842.2|9840|9835.4|9833|408
1651837200000|2022-05-06 11:40:00|9841.6|9839.2|9849|9846.6|9849.7|9847.5|9841|9839.1|464
1651837500000|2022-05-06 11:45:00|9849.1|9846.7|9853.5|9852|9853.8|9852.1|9847.7|9845.8|527
1651837800000|2022-05-06 11:50:00|9853.6|9852.1|9857.2|9854.8|9859.8|9857.5|9852|9849.9|444
1651838100000|2022-05-06 11:55:00|9857.4|9855|9859.8|9858.3|9861.5|9859.6|9856.9|9854.5|570
1651838400000|2022-05-06 12:00:00|9860.3|9857.9|9865.7|9863.3|9868.6|9866.3|9859.7|9857.7|552
1651838700000|2022-05-06 12:05:00|9865.8|9863.4|9851.2|9848.8|9865.9|9863.5|9850.8|9848.6|431
1651839000000|2022-05-06 12:10:00|9851.3|9848.9|9857.8|9856.3|9858.2|9856.3|9851.2|9848.9|276
1651839300000|2022-05-06 12:15:00|9858.2|9855.8|9857.1|9855.6|9859.7|9857.6|9855.1|9853.1|352
1651839600000|2022-05-06 12:20:00|9857.6|9856.1|9854.7|9852.3|9857.9|9856.1|9853.3|9851.2|328
1651839900000|2022-05-06 12:25:00|9854.8|9852.4|9855.2|9850.6|9860.3|9858.1|9848.6|9843.6|508
1651840200000|2022-05-06 12:30:00|9862.7|9857.7|9838|9835.6|9862.7|9857.7|9831|9826.3|1297
1651840500000|2022-05-06 12:35:00|9837.8|9835.4|9839.6|9837.2|9842|9839.6|9830.6|9828.2|1129
1651840800000|2022-05-06 12:40:00|9839.7|9837.3|9850.7|9848.3|9851|9848.6|9839.5|9837.1|855
1651841100000|2022-05-06 12:45:00|9850.8|9848.4|9863.9|9861.5|9863.9|9861.9|9850.5|9848.4|760
1651841400000|2022-05-06 12:50:00|9863.6|9861.2|9878|9875.6|9878|9875.6|9862.2|9860.5|954
1651841700000|2022-05-06 12:55:00|9878.1|9875.7|9869.9|9867.5|9881|9878.6|9869.1|9866.7|1022
1651842000000|2022-05-06 13:00:00|9869.8|9867.4|9870.8|9868.4|9871.5|9869.1|9857|9854.4|1014
1651842300000|2022-05-06 13:05:00|9870.7|9868.3|9864.4|9862|9871.8|9869.4|9861.3|9858.9|767
1651842600000|2022-05-06 13:10:00|9864.3|9861.9|9865.1|9862.7|9872.6|9870.2|9863.9|9861.5|853
1651842900000|2022-05-06 13:15:00|9865|9862.6|9866.1|9863.7|9871.1|9868.7|9862.7|9860.3|836
1651843200000|2022-05-06 13:20:00|9865.9|9863.5|9866.1|9863.7|9868.3|9865.9|9860|9857.7|642
1651843500000|2022-05-06 13:25:00|9866.5|9864.1|9866.1|9863.7|9868.3|9865.9|9857.5|9855.1|749
1651843800000|2022-05-06 13:30:00|9866|9863.6|9877.4|9875|9881.9|9879.5|9865.5|9863.1|750
1651844100000|2022-05-06 13:35:00|9877.5|9875.1|9888.7|9887.2|9888.8|9887.2|9876.3|9874.2|834
1651844400000|2022-05-06 13:40:00|9889.3|9886.9|9885.9|9883.5|9889.4|9887.4|9880.1|9878|948
1651844700000|2022-05-06 13:45:00|9886.2|9883.8|9874.8|9872.4|9887|9884.8|9872.2|9869.8|811
1651845000000|2022-05-06 13:50:00|9874.7|9872.3|9863|9860.6|9880.5|9878.7|9861.2|9858.8|972
1651845300000|2022-05-06 13:55:00|9863.1|9860.7|9884.4|9882.9|9885.7|9883.3|9861.8|9859.4|921
1651845600000|2022-05-06 14:00:00|9884.5|9882.1|9879.1|9876.7|9886.6|9884.2|9873.7|9871.6|838
1651845900000|2022-05-06 14:05:00|9878.9|9877.4|9877.9|9875.5|9885.3|9883.1|9874.9|9872.5|931
1651846200000|2022-05-06 14:10:00|9877.8|9875.4|9865.5|9864|9879.6|9877.5|9861.8|9859.4|1084
1651846500000|2022-05-06 14:15:00|9866|9863.6|9856.5|9854.1|9871.5|9869.1|9849.9|9847.5|1190
1651846800000|2022-05-06 14:20:00|9856.4|9854|9849.4|9847|9860.7|9858.3|9848.7|9846.5|922
1651847100000|2022-05-06 14:25:00|9849.3|9846.9|9852.1|9849.7|9852.7|9850.3|9846|9843.6|752
1651847400000|2022-05-06 14:30:00|9852|9849.6|9866.9|9864.5|9869.4|9867|9851.4|9849.3|665
1651847700000|2022-05-06 14:35:00|9866.8|9864.4|9873.7|9871.3|9874.6|9871.7|9864.9|9862.8|627
1651848000000|2022-05-06 14:40:00|9873.6|9871.2|9865.8|9863.4|9874.3|9871.9|9861.4|9858.5|787
1651848300000|2022-05-06 14:45:00|9865.9|9863.5|9854.8|9852.4|9867.1|9864.8|9854.5|9852.1|758
1651848600000|2022-05-06 14:50:00|9854.7|9852.3|9849.2|9846.8|9855|9852.6|9847.3|9844.9|692
1651848900000|2022-05-06 14:55:00|9849.1|9846.7|9852.6|9851.1|9852.9|9851.4|9846.6|9844.6|746
1651849200000|2022-05-06 15:00:00|9852.9|9851.4|9849.9|9847.5|9854.6|9852.7|9848.6|9846.7|742
1651849500000|2022-05-06 15:05:00|9850.1|9847.7|9852.5|9850.1|9856.1|9853.7|9849.6|9847.2|566
1651849800000|2022-05-06 15:10:00|9851.9|9850.4|9853.6|9851.2|9855.5|9853.2|9848.8|9846.7|536
1651850100000|2022-05-06 15:15:00|9853.5|9851.1|9844.9|9842.5|9854.3|9851.9|9844.6|9842.2|555
1651850400000|2022-05-06 15:20:00|9844.8|9842.4|9832.8|9830.4|9845.3|9842.9|9832.8|9830.4|718
1651850700000|2022-05-06 15:25:00|9833|9830.6|9829.2|9826.8|9834.1|9831.7|9828.8|9826.4|574
1651851000000|2022-05-06 15:30:00|9829.3|9826.9|9836.3|9833.9|9836.5|9834.1|9828.6|9826.2|451
1651851300000|2022-05-06 15:35:00|9836.4|9834|9839.4|9837|9839.6|9837.2|9834.5|9832.5|372
1651851600000|2022-05-06 15:40:00|9839.5|9837.1|9843.3|9840.9|9843.5|9841.1|9839.4|9837|425
1651851900000|2022-05-06 15:45:00|9843.4|9841|9848.9|9846.5|9849|9846.6|9843.1|9840.8|562
1651852200000|2022-05-06 15:50:00|9848.8|9846.4|9854.3|9851.9|9854.8|9852.4|9847.6|9845.2|431
1651852500000|2022-05-06 15:55:00|9854.4|9852|9859.6|9857.2|9860|9857.7|9854.3|9851.9|459
1651852800000|2022-05-06 16:00:00|9859.5|9857.1|9853.1|9850.7|9859.5|9857.6|9852.3|9850|550
1651853100000|2022-05-06 16:05:00|9853.2|9850.8|9858.4|9856|9858.4|9856|9853.1|9850.7|362
1651853400000|2022-05-06 16:10:00|9858.3|9855.9|9858.8|9856.4|9859.5|9857.5|9857.7|9855.6|301
1651853700000|2022-05-06 16:15:00|9858.9|9856.5|9855.6|9853.2|9861|9858.9|9854.3|9852.3|378
1651854000000|2022-05-06 16:20:00|9855.5|9853.1|9857.8|9855.4|9858|9855.7|9853.5|9851.5|385
1651854300000|2022-05-06 16:25:00|9857.7|9855.3|9854.8|9852.4|9857.7|9855.3|9854.6|9852.2|298
1651854600000|2022-05-06 16:30:00|9854.7|9852.3|9853.6|9851.2|9856|9853.6|9853|9851.1|441
1651854900000|2022-05-06 16:35:00|9853.5|9851.1|9854.7|9852.3|9855.9|9853.5|9852.3|9850.3|412
1651855200000|2022-05-06 16:40:00|9854.6|9852.2|9856.4|9854|9856.4|9854|9854.4|9852|389
1651855500000|2022-05-06 16:45:00|9856.5|9854.1|9859.4|9857|9859.5|9857.5|9856|9853.6|333
1651855800000|2022-05-06 16:50:00|9858.9|9857.4|9861.5|9859.1|9862.8|9860.5|9858.9|9856.8|404
1651856100000|2022-05-06 16:55:00|9861.4|9859|9866.2|9863.8|9866.3|9863.9|9859.4|9857.5|462
1651856400000|2022-05-06 17:00:00|9866.1|9863.7|9862.6|9860.2|9868.1|9866|9861.2|9859.1|497
1651856700000|2022-05-06 17:05:00|9862.7|9860.3|9865.4|9863|9866|9864|9862.7|9860.3|348
1651857000000|2022-05-06 17:10:00|9865.5|9863.1|9868|9865.6|9868.1|9866.2|9865|9863|302
1651857300000|2022-05-06 17:15:00|9868.1|9865.7|9870.1|9867.7|9870.3|9868.3|9867.3|9865.3|364
1651857600000|2022-05-06 17:20:00|9870.2|9867.8|9872|9869.6|9873.1|9870.8|9870.2|9867.8|356
1651857900000|2022-05-06 17:25:00|9872.1|9869.7|9870.7|9868.3|9872.1|9869.7|9869.6|9867.2|248
1651858200000|2022-05-06 17:30:00|9870.6|9868.2|9871.3|9868.9|9871.8|9869.6|9870.5|9868.1|227
1651858500000|2022-05-06 17:35:00|9871.4|9869|9874.6|9872.2|9875.1|9872.7|9870.5|9868.7|278
1651858800000|2022-05-06 17:40:00|9874.5|9872.1|9876.1|9873.7|9877.8|9875.8|9874|9871.8|541
1651859100000|2022-05-06 17:45:00|9875.7|9874.2|9876.6|9874.2|9876.9|9874.8|9873.5|9871.6|432
1651859400000|2022-05-06 17:50:00|9876.7|9874.3|9879.3|9877.8|9880|9878|9876.3|9874.2|309
1651859700000|2022-05-06 17:55:00|9879.2|9877.7|9884.6|9882.2|9884.7|9882.7|9879.2|9877.3|343
1651860000000|2022-05-06 18:00:00|9884.5|9882.1|9883.5|9881.1|9886.5|9884.7|9882.3|9880.4|416
1651860300000|2022-05-06 18:05:00|9883.6|9881.2|9882|9879.6|9884.1|9882.1|9881.7|9879.3|374
1651860600000|2022-05-06 18:10:00|9882.1|9879.7|9879.4|9877|9882.1|9879.8|9877.7|9875.8|354
1651860900000|2022-05-06 18:15:00|9879.3|9876.9|9878.7|9876.3|9879.4|9877|9877.1|9875.1|270
1651861200000|2022-05-06 18:20:00|9878.6|9876.2|9880.5|9878.1|9880.6|9878.5|9877.9|9875.9|260
1651861500000|2022-05-06 18:25:00|9880.6|9878.2|9879.2|9876.8|9881.4|9879.4|9878.3|9876.2|278
1651861800000|2022-05-06 18:30:00|9879.3|9876.9|9884.3|9881.9|9885.1|9883.1|9878.8|9876.9|366
1651862100000|2022-05-06 18:35:00|9884.2|9881.8|9886.4|9884|9886.8|9884.8|9883|9881.2|318
1651862400000|2022-05-06 18:40:00|9886.5|9884.1|9884.7|9883.2|9886.5|9884.6|9884.1|9882|335
1651862700000|2022-05-06 18:45:00|9884.6|9883.1|9883.7|9881.3|9885.8|9883.8|9882.9|9880.9|321
1651863000000|2022-05-06 18:50:00|9883.8|9881.4|9879.4|9877|9883.8|9881.9|9878.9|9876.9|432
1651863300000|2022-05-06 18:55:00|9879.3|9876.9|9882.5|9880.1|9883|9881|9877.6|9875.6|551
1651863600000|2022-05-06 19:00:00|9883.5|9881|9883.7|9881.3|9885.9|9883.9|9882.7|9880.8|373
1651863900000|2022-05-06 19:05:00|9883.9|9881.5|9885.9|9883.5|9887.2|9885.2|9883.9|9881.5|254
1651864200000|2022-05-06 19:10:00|9885.8|9883.4|9883.6|9881.2|9885.8|9883.7|9883|9881|306
1651864500000|2022-05-06 19:15:00|9883.7|9881.3|9889.3|9886.9|9890.7|9888.4|9882.9|9880.9|433
1651864800000|2022-05-06 19:20:00|9889.2|9886.8|9893.6|9891.2|9893.6|9891.2|9888.6|9886.6|381
1651865100000|2022-05-06 19:25:00|9893.5|9891.1|9888.4|9886|9893.6|9891.2|9887.5|9885.2|420
1651865400000|2022-05-06 19:30:00|9888.5|9886.1|9885|9882.6|9889|9886.7|9884.1|9882.1|402
1651865700000|2022-05-06 19:35:00|9885.1|9882.7|9880.2|9877.8|9885.4|9883|9879.2|9877.3|441
1651866000000|2022-05-06 19:40:00|9880.1|9877.7|9876.9|9874.5|9880.4|9878.1|9875.4|9873|503
1651866300000|2022-05-06 19:45:00|9877|9874.6|9876.5|9874.1|9878.5|9876.1|9875.3|9872.9|427
1651866600000|2022-05-06 19:50:00|9876.6|9874.2|9882|9879.6|9882.1|9879.7|9876.3|9873.9|442
1651866900000|2022-05-06 19:55:00|9882.1|9879.7|9884.9|9882.5|9885.1|9882.9|9880.7|9878.6|552
1651867200000|2022-05-06 20:00:00|9885|9882.6|9888.1|9885.7|9888.9|9886.5|9884.8|9882.6|210
1651867500000|2022-05-06 20:05:00|9887.9|9885.5|9887.5|9885.1|9888.1|9885.7|9887.4|9885|86
1651867800000|2022-05-06 20:10:00|9887.2|9884.8|9883.9|9881.5|9887.4|9885|9883.1|9880.9|128
1651868100000|2022-05-06 20:15:00|9883.8|9881.4|9885|9882.6|9885.4|9883|9883.7|9881.3|114
1651868400000|2022-05-06 20:20:00|9884.9|9882.5|9887.1|9884.7|9887.6|9885.2|9884.9|9882.5|115
1651868700000|2022-05-06 20:25:00|9887.2|9884.8|9884.7|9882.3|9888.1|9886.2|9884.3|9881.9|160
1651869000000|2022-05-06 20:30:00|9885.1|9882.7|9887.2|9884.8|9887.9|9885.5|9884.9|9882.5|115
1651869300000|2022-05-06 20:35:00|9887.4|9885|9886.3|9883.9|9887.5|9885.1|9885.9|9883.5|51
1651869600000|2022-05-06 20:40:00|9886.2|9883.8|9889|9885.1|9889|9886|9881.8|9879.4|173
1651869900000|2022-05-06 20:45:00|9888.3|9885.9|9886.4|9884|9889.2|9885.9|9885.3|9882.3|225
1651870200000|2022-05-06 20:50:00|9886.3|9883.9|9887.9|9883.7|9889|9885.7|9885.3|9881.9|246
1651870500000|2022-05-06 20:55:00|9886.9|9884.5|9887|9884.6|9888.6|9884.9|9886.2|9883.1|108
1652040000000|2022-05-08 20:00:00|9874|9863|9876.5|9865.5|9876.5|9865.5|9865.8|9854.8|5
1652040300000|2022-05-08 20:05:00|9875.7|9864.7|9875.7|9864.7|9877.5|9866.5|9875.7|9864.7|5
1652040600000|2022-05-08 20:10:00|9873|9862|9877.3|9866.3|9877.5|9866.5|9872.9|9861.9|13
1652040900000|2022-05-08 20:15:00|9877.5|9866.5|9877.5|9866.5|9877.5|9866.5|9876.2|9865.2|3
1652041200000|2022-05-08 20:20:00|9878.1|9867.1|9878.1|9867.1|9878.1|9867.1|9878.1|9867.1|1
1652041500000|2022-05-08 20:25:00|9878.4|9867.4|9879.1|9868.1|9879.1|9868.1|9877.5|9866.5|4
1652041800000|2022-05-08 20:30:00|9877.5|9866.5|9879.1|9868.1|9879.1|9868.1|9877.5|9866.5|4
1652042100000|2022-05-08 20:35:00|9879.2|9868.2|9879.2|9868.2|9879.2|9868.2|9877.5|9866.5|5
1652042400000|2022-05-08 20:40:00|9880.1|9869.1|9880.1|9869.1|9880.1|9869.1|9877.5|9866.5|3
1652042700000|2022-05-08 20:45:00|9877.5|9866.5|9877.5|9866.5|9881.3|9870.3|9877.5|9866.5|8
1652043000000|2022-05-08 20:50:00|9879.5|9868.5|9877.5|9866.5|9879.5|9868.5|9877.5|9866.5|8
1652043300000|2022-05-08 20:55:00|9877.3|9866.3|9874.5|9863.5|9877.5|9866.5|9874.5|9863.5|4
1652043600000|2022-05-08 21:00:00|9874|9864|9874|9864|9874|9864|9874|9864|1
1652043900000|2022-05-08 21:05:00|9876.8|9871.8|9875.2|9870.2|9877.3|9872.3|9875.2|9870.2|6
1652044200000|2022-05-08 21:10:00|9877.1|9872.1|9875.8|9870.8|9877.2|9872.2|9875.8|9870.8|5
1652044500000|2022-05-08 21:15:00|9876.7|9871.7|9878.1|9873.1|9878.1|9873.1|9876.7|9871.7|2
1652044800000|2022-05-08 21:20:00|9876.7|9871.7|9878.7|9873.7|9878.7|9873.7|9873.9|9868.9|4
1652045100000|2022-05-08 21:25:00|9876.8|9871.8|9876.8|9871.8|9876.8|9871.8|9876.8|9871.8|1
1652045400000|2022-05-08 21:30:00|9875.1|9870.1|9876.7|9871.7|9879.3|9874.3|9875.1|9870.1|52
1652045700000|2022-05-08 21:35:00|9876.6|9871.6|9880.3|9870.3|9882.5|9873.8|9874.9|9869.3|171
1652046000000|2022-05-08 21:40:00|9880.6|9870.6|9882.4|9872.4|9883.8|9873.8|9878.4|9868.4|134
1652046300000|2022-05-08 21:45:00|9882.6|9872.6|9881.1|9871.1|9883.6|9873.6|9880.6|9870.6|74
1652046600000|2022-05-08 21:50:00|9880.8|9870.8|9881.6|9871.6|9883.2|9873.2|9873.3|9863.3|110
1652046900000|2022-05-08 21:55:00|9878.1|9868.1|9879.8|9869.8|9882.3|9872.3|9878.1|9868.1|93
1652047200000|2022-05-08 22:00:00|9881.1|9871.1|9890.3|9880.3|9892.3|9884.5|9873.5|9863.5|502
1652047500000|2022-05-08 22:05:00|9890.5|9880.5|9889.5|9884.4|9891.8|9886.1|9885.1|9875.1|369
1652047800000|2022-05-08 22:10:00|9889.3|9884.5|9889.6|9885.5|9890.4|9885.7|9887.4|9882.4|265
1652048100000|2022-05-08 22:15:00|9889.7|9885.4|9892|9889.2|9895.2|9891.6|9889.5|9885.4|626
1652048400000|2022-05-08 22:20:00|9892.1|9889.3|9892.3|9889.2|9894.5|9891.4|9892|9888.6|426
1652048700000|2022-05-08 22:25:00|9891.9|9889.3|9889.7|9887.1|9893.1|9889.7|9888.6|9886.2|229
1652049000000|2022-05-08 22:30:00|9889.8|9887.2|9887|9884.5|9890.5|9887.6|9886.7|9883.3|317
1652049300000|2022-05-08 22:35:00|9886.6|9884.2|9889|9885.1|9890.6|9887.8|9886.6|9883.7|272
1652049600000|2022-05-08 22:40:00|9888|9885.6|9888.4|9885.1|9889.6|9886.9|9888|9884.7|221
1652049900000|2022-05-08 22:45:00|9888.3|9885.2|9889.9|9887.2|9890.1|9887.4|9887.6|9884.3|211
1652050200000|2022-05-08 22:50:00|9890.1|9887.5|9890.1|9887.3|9890.9|9888.1|9888.5|9885.8|254
1652050500000|2022-05-08 22:55:00|9889.5|9887.1|9888.4|9886|9890.6|9887.7|9888|9884.8|248
1652050800000|2022-05-08 23:00:00|9889.3|9886.9|9892.4|9890|9892.4|9890|9888|9885.3|344
1652051100000|2022-05-08 23:05:00|9892.5|9890.1|9892.9|9890.5|9893.7|9891.2|9889.6|9886.7|427
1652051400000|2022-05-08 23:10:00|9893|9890.4|9894.3|9891.9|9894.7|9892|9891.3|9888.9|327
1652051700000|2022-05-08 23:15:00|9894.4|9892|9894.2|9891.6|9895.8|9893.4|9892.4|9890|247
1652052000000|2022-05-08 23:20:00|9894|9891.5|9895.8|9893.4|9896.4|9894.1|9893.1|9890.7|326
1652052300000|2022-05-08 23:25:00|9895.7|9893.3|9893.7|9891.3|9895.8|9893.4|9892.5|9890.1|375
1652052600000|2022-05-08 23:30:00|9893.8|9891.4|9894.9|9892.5|9895.1|9892.7|9893.1|9890.7|328
1652052900000|2022-05-08 23:35:00|9894.7|9892.3|9892.8|9890.4|9894.7|9892.3|9892|9889.6|430
1652053200000|2022-05-08 23:40:00|9892.9|9890.5|9892.1|9889.7|9893.6|9891.2|9892|9889.6|255
1652053500000|2022-05-08 23:45:00|9892.2|9889.8|9892.7|9890.3|9894.4|9892|9888.1|9885.7|580
1652053800000|2022-05-08 23:50:00|9892|9889.6|9892.4|9890|9894.2|9891.8|9891.4|9889|504
1652054100000|2022-05-08 23:55:00|9892.9|9890.5|9892.7|9890.3|9895.6|9893.2|9892.4|9890|383
1652054400000|2022-05-09 00:00:00|9892.5|9890.1|9893.1|9890.7|9895.5|9893.4|9891|9888.5|451
1652054700000|2022-05-09 00:05:00|9893.4|9891|9895.4|9893|9896.1|9893.7|9892.1|9889.7|297
1652055000000|2022-05-09 00:10:00|9895.5|9893.1|9898.2|9895.8|9898.6|9896.2|9894.6|9892.2|425
1652055300000|2022-05-09 00:15:00|9898.1|9895.7|9900.4|9898|9900.9|9898.5|9895.4|9893|482
1652055600000|2022-05-09 00:20:00|9900.5|9898.1|9898.7|9896.3|9900.6|9898.2|9896.8|9894.4|519
1652055900000|2022-05-09 00:25:00|9898.9|9896.5|9898.7|9896.3|9899.8|9897.4|9896.3|9893.9|545
1652056200000|2022-05-09 00:30:00|9898.8|9896.4|9904.5|9902.1|9906|9902.3|9898.1|9895.7|644
1652056500000|2022-05-09 00:35:00|9904.8|9902.4|9902.6|9900.2|9905.6|9903.2|9900.4|9898|606
1652056800000|2022-05-09 00:40:00|9902.5|9900.1|9901|9898.6|9903.7|9901.3|9899.7|9897.3|382
1652057100000|2022-05-09 00:45:00|9901.5|9899.1|9902.6|9900.2|9902.6|9900.2|9899.6|9897.5|446
1652057400000|2022-05-09 00:50:00|9902.7|9900.3|9903.7|9901.3|9904.8|9902.4|9900.7|9898.3|503
1652057700000|2022-05-09 00:55:00|9903.8|9901.4|9907.7|9905.3|9909.5|9907.1|9903.2|9900.8|447
1652058000000|2022-05-09 01:00:00|9907.6|9905.2|9909.6|9907.2|9910.6|9908.2|9907.1|9904.7|542
1652058300000|2022-05-09 01:05:00|9909.8|9907.4|9908.4|9906|9910.4|9908|9902.1|9899.7|633
1652058600000|2022-05-09 01:10:00|9908.5|9906.1|9904.9|9902.5|9909.6|9907.2|9902.9|9899.9|550
1652058900000|2022-05-09 01:15:00|9904.8|9902.4|9905|9902.6|9907.5|9905.1|9902.9|9900.5|578
1652059200000|2022-05-09 01:20:00|9904.8|9902.4|9908.1|9905.7|9908.1|9905.7|9903.6|9901.2|378
1652059500000|2022-05-09 01:25:00|9908.2|9905.8|9910.4|9908|9910.4|9908|9905.8|9903.4|285
1652059800000|2022-05-09 01:30:00|9910.3|9907.9|9909.2|9906.8|9910.5|9908.1|9908.9|9906.5|308
1652060100000|2022-05-09 01:35:00|9909.1|9906.7|9909.9|9907.5|9911.4|9909|9909|9906.6|283
1652060400000|2022-05-09 01:40:00|9909.8|9907.4|9905.7|9903.3|9909.8|9907.4|9905.7|9903.3|480
1652060700000|2022-05-09 01:45:00|9905.9|9903.5|9905.1|9902.7|9906.3|9903.9|9901.7|9899.3|502
1652061000000|2022-05-09 01:50:00|9905|9902.6|9902.8|9900.4|9906.1|9903.7|9901.6|9899.2|593
1652061300000|2022-05-09 01:55:00|9902.5|9900.1|9902.1|9899.7|9903.8|9901.4|9901|9898.6|491
1652061600000|2022-05-09 02:00:00|9902|9899.6|9907.1|9904.7|9907.5|9905.1|9902|9899.6|343
1652061900000|2022-05-09 02:05:00|9907|9904.6|9906.5|9904.1|9909|9906.6|9905.5|9903.1|338
1652062200000|2022-05-09 02:10:00|9906.6|9904.2|9909.5|9907.1|9910.4|9908|9905.8|9903.4|375
1652062500000|2022-05-09 02:15:00|9909.4|9907|9908.7|9906.3|9909.6|9907.2|9906.9|9904.5|309
1652062800000|2022-05-09 02:20:00|9908.8|9906.4|9904.9|9902.5|9909.4|9907.1|9904.7|9902.3|340
1652063100000|2022-05-09 02:25:00|9905|9902.6|9906.7|9904.3|9909|9906.2|9904.2|9901.8|315
1652063400000|2022-05-09 02:30:00|9906.6|9904.2|9907.4|9905|9907.8|9905.4|9903.6|9901.1|297
1652063700000|2022-05-09 02:35:00|9907.5|9905.1|9910.2|9907.8|9910.5|9908.1|9906.9|9904.5|311
1652064000000|2022-05-09 02:40:00|9910.3|9907.9|9914.9|9912.5|9915.2|9912.8|9910.3|9907.9|398
1652064300000|2022-05-09 02:45:00|9915|9912.6|9915.7|9913.3|9916.4|9914|9913.8|9911.4|235
1652064600000|2022-05-09 02:50:00|9916.1|9913.7|9914.5|9912.1|9916.9|9914.5|9914.1|9911.7|246
1652064900000|2022-05-09 02:55:00|9914.7|9912.3|9914.9|9912.5|9915|9912.6|9911.5|9909.1|468
1652065200000|2022-05-09 03:00:00|9915|9912.6|9913.5|9911.1|9915.2|9912.8|9912.1|9910.2|480
1652065500000|2022-05-09 03:05:00|9913.4|9911|9911.7|9909.3|9913.7|9911.3|9909.7|9906.6|471
1652065800000|2022-05-09 03:10:00|9911.8|9909.4|9914.5|9912.1|9915|9912.6|9911.6|9909.2|413
1652066100000|2022-05-09 03:15:00|9914.3|9911.9|9914.2|9911.8|9915.2|9912.8|9913|9910.6|505
1652066400000|2022-05-09 03:20:00|9914.1|9911.7|9911.7|9909.3|9915.8|9913.4|9911.7|9909.3|428
1652066700000|2022-05-09 03:25:00|9911.8|9909.4|9912|9909.6|9912.8|9910.4|9911|9908.6|294
1652067000000|2022-05-09 03:30:00|9912.1|9909.7|9908.8|9906.4|9912.2|9909.8|9908.5|9906.1|309
1652067300000|2022-05-09 03:35:00|9908.7|9906.3|9912.8|9910.4|9913.9|9911.5|9908.1|9905.7|350
1652067600000|2022-05-09 03:40:00|9912.7|9910.3|9914.4|9912|9915|9912.6|9911.1|9908.7|251
1652067900000|2022-05-09 03:45:00|9914.5|9912.1|9918.1|9915.7|9918.5|9916.1|9914|9911.6|228
1652068200000|2022-05-09 03:50:00|9918.3|9915.9|9915.9|9913.5|9920|9917.6|9915.1|9912.7|324
1652068500000|2022-05-09 03:55:00|9916|9913.6|9914.9|9912.5|9917.6|9915.2|9914.8|9912.4|229
1652068800000|2022-05-09 04:00:00|9915|9912.6|9913.6|9911.2|9915|9912.6|9912.3|9910.2|256
1652069100000|2022-05-09 04:05:00|9913.7|9911.3|9915.7|9913.3|9916|9913.6|9913.3|9910.9|201
1652069400000|2022-05-09 04:10:00|9916|9913.6|9917|9914.6|9919.1|9916.7|9915.9|9913.5|264
1652069700000|2022-05-09 04:15:00|9917.1|9914.7|9914.5|9912.1|9918.9|9916.7|9914.2|9911.8|322
1652070000000|2022-05-09 04:20:00|9914.6|9912.2|9913.7|9911.3|9915.3|9912.9|9912.9|9910.5|365
1652070300000|2022-05-09 04:25:00|9913.6|9911.2|9911.5|9909.1|9914.4|9912|9910.4|9908|257
1652070600000|2022-05-09 04:30:00|9911.4|9909|9915.1|9912.7|9915.4|9913|9911.2|9908.8|221
1652070900000|2022-05-09 04:35:00|9915.2|9912.8|9917.4|9915|9918.8|9916.4|9915.2|9912.8|192
1652071200000|2022-05-09 04:40:00|9917.3|9914.9|9917.7|9915.3|9919.5|9917.1|9916.6|9914.3|238
1652071500000|2022-05-09 04:45:00|9917.8|9915.4|9922.2|9919.8|9922.7|9920.7|9917.7|9915.3|251
1652071800000|2022-05-09 04:50:00|9922.1|9919.7|9922.9|9920.5|9923.6|9921.2|9921.8|9919.4|228
1652072100000|2022-05-09 04:55:00|9922.8|9920.4|9923.1|9920.7|9924.7|9922.3|9921.8|9919.7|353
1652072400000|2022-05-09 05:00:00|9923.2|9920.8|9927.4|9925|9929.3|9927|9923.1|9920.7|441
1652072700000|2022-05-09 05:05:00|9927.3|9924.9|9928|9925.6|9928.3|9925.9|9925.2|9922.9|323
1652073000000|2022-05-09 05:10:00|9927.9|9925.5|9927.6|9925.2|9928.6|9926.5|9926.5|9924.6|320
1652073300000|2022-05-09 05:15:00|9927.5|9925.1|9928.5|9926.1|9929.8|9927.4|9926.5|9924.1|302
1652073600000|2022-05-09 05:20:00|9928.6|9926.2|9930.4|9928|9933.1|9930.7|9928.4|9926|306
1652073900000|2022-05-09 05:25:00|9930.3|9927.9|9930.8|9928.4|9933.7|9931.3|9929.9|9927.5|290
1652074200000|2022-05-09 05:30:00|9930.7|9928.3|9927|9924.6|9930.7|9928.3|9925.4|9923|368
1652074500000|2022-05-09 05:35:00|9927.1|9924.7|9919.2|9916.8|9928.7|9926.3|9917.9|9915.1|564
1652074800000|2022-05-09 05:40:00|9919.1|9916.7|9924.2|9921.8|9925.6|9923.2|9918.3|9915.9|449
1652075100000|2022-05-09 05:45:00|9924.4|9922|9924.6|9922.2|9928.8|9926.4|9924.3|9921.9|336
1652075400000|2022-05-09 05:50:00|9924.5|9922.1|9929.6|9927.2|9932.1|9930|9923.3|9920.9|426
1652075700000|2022-05-09 05:55:00|9929.7|9927.3|9936.8|9934.4|9937.3|9935.4|9928.7|9926.3|532
1652076000000|2022-05-09 06:00:00|9936.9|9934.5|9934.6|9932.2|9937|9934.8|9930.5|9928.1|550
1652076300000|2022-05-09 06:05:00|9934.7|9932.3|9942.5|9940.1|9947.4|9945|9934.5|9932.1|693
1652076600000|2022-05-09 06:10:00|9942.4|9940|9939.6|9937.2|9943.1|9940.7|9934.6|9932.2|764
1652076900000|2022-05-09 06:15:00|9939.7|9937.3|9944.1|9941.7|9947.1|9944.7|9938.4|9936|612
1652077200000|2022-05-09 06:20:00|9944.2|9941.8|9942.1|9939.7|9946.5|9944.1|9941.1|9938.7|423
1652077500000|2022-05-09 06:25:00|9942.2|9939.8|9930.3|9927.9|9942.3|9939.9|9929.1|9926.9|509
1652077800000|2022-05-09 06:30:00|9930.2|9927.8|9936.5|9934.1|9936.7|9934.8|9928.5|9926.1|495
1652078100000|2022-05-09 06:35:00|9936.6|9934.2|9939|9936.6|9939.1|9937.1|9933.9|9931.6|378
1652078400000|2022-05-09 06:40:00|9939.1|9936.7|9941|9938.6|9943.4|9941.3|9938.1|9935.7|488
1652078700000|2022-05-09 06:45:00|9940.4|9938.9|9934.9|9933.4|9941.3|9939.4|9934.3|9932.4|453
1652079000000|2022-05-09 06:50:00|9935|9933.5|9940.6|9939.1|9942.7|9940.3|9935|9932.6|597
1652079300000|2022-05-09 06:55:00|9940.7|9939.2|9937.5|9935.1|9943.1|9940.7|9934.1|9931.7|594
1652079600000|2022-05-09 07:00:00|9937.8|9935.4|9932.1|9929.7|9938.4|9936|9928.1|9926.1|628
1652079900000|2022-05-09 07:05:00|9932.2|9929.8|9935|9932.6|9939.9|9937.5|9931.1|9928.7|583
1652080200000|2022-05-09 07:10:00|9935.3|9932.9|9933.8|9931.4|9936.1|9933.7|9924.6|9922.2|781
1652080500000|2022-05-09 07:15:00|9933.7|9931.3|9934.5|9932.1|9941.4|9939|9933|9930.5|687
1652080800000|2022-05-09 07:20:00|9934.4|9932|9941.8|9939.4|9942|9939.6|9934.3|9931.9|598
1652081100000|2022-05-09 07:25:00|9941.7|9939.3|9934.4|9932|9945.4|9943|9933.9|9931.5|822
1652081400000|2022-05-09 07:30:00|9934.5|9932.1|9936.1|9934.6|9938|9935.8|9932.9|9930.6|803
1652081700000|2022-05-09 07:35:00|9936|9934.5|9936|9934.5|9939.6|9937.6|9934.4|9932.5|652
1652082000000|2022-05-09 07:40:00|9936.1|9934.6|9945.1|9942.7|9946.7|9944.3|9935.9|9933.9|529
1652082300000|2022-05-09 07:45:00|9945|9942.6|9934.8|9932.4|9945.4|9943.2|9934.6|9932.2|504
1652082600000|2022-05-09 07:50:00|9934.7|9932.3|9945.6|9943.2|9946.6|9944.2|9934.1|9931.8|505
1652082900000|2022-05-09 07:55:00|9945.7|9943.3|9932.8|9930.4|9946.9|9944.7|9932.4|9930|547
1652083200000|2022-05-09 08:00:00|9932.9|9930.5|9936.3|9934.8|9941.8|9939.8|9932.9|9930.5|506
1652083500000|2022-05-09 08:05:00|9936.7|9934.3|9932.8|9930.4|9936.9|9934.9|9929.8|9927.4|462
1652083800000|2022-05-09 08:10:00|9933|9930.6|9934|9931.6|9937.3|9934.9|9930.6|9928.7|584
1652084100000|2022-05-09 08:15:00|9934.2|9932.7|9932.9|9930.5|9937|9934.6|9927|9924.9|636
1652084400000|2022-05-09 08:20:00|9933|9930.6|9928.3|9926.8|9933.4|9931.2|9926|9923.6|617
1652084700000|2022-05-09 08:25:00|9928.1|9926.6|9924.9|9922.5|9928.6|9926.6|9923.2|9921.2|590
1652085000000|2022-05-09 08:30:00|9924.5|9923|9933.8|9931.4|9933.9|9931.5|9924.5|9922.5|543
1652085300000|2022-05-09 08:35:00|9933.9|9931.5|9933.9|9931.5|9935.6|9933.6|9928.8|9926.4|514
1652085600000|2022-05-09 08:40:00|9934|9931.6|9935.9|9933.5|9937.5|9935.3|9933.7|9931.3|411
1652085900000|2022-05-09 08:45:00|9936.2|9933.8|9937.8|9935.4|9939.6|9937.2|9934.2|9931.8|428
1652086200000|2022-05-09 08:50:00|9937.7|9935.3|9936.1|9933.7|9938.9|9936.5|9933.9|9931.5|553
1652086500000|2022-05-09 08:55:00|9936.2|9933.8|9937.4|9935.9|9938.9|9937|9935.2|9932.8|488
1652086800000|2022-05-09 09:00:00|9937.3|9935.8|9935.1|9932.7|9940.5|9938.1|9933.7|9931.3|472
1652087100000|2022-05-09 09:05:00|9935|9932.6|9931.8|9929.4|9937.7|9935.3|9927.7|9925.4|456
1652087400000|2022-05-09 09:10:00|9931.9|9929.5|9929.4|9927|9932|9929.6|9925.2|9923.2|389
1652087700000|2022-05-09 09:15:00|9929.5|9927.1|9930.6|9928.2|9933.1|9930.8|9927.9|9925.8|587
1652088000000|2022-05-09 09:20:00|9930.7|9928.3|9923.8|9922.3|9933.3|9930.9|9922.5|9920.2|404
1652088300000|2022-05-09 09:25:00|9923.6|9922.1|9929.1|9926.7|9932.6|9930.6|9923|9921.5|420
1652088600000|2022-05-09 09:30:00|9929|9926.6|9925.8|9924.3|9929.4|9927.4|9925.7|9924.2|400
1652088900000|2022-05-09 09:35:00|9925.7|9924.2|9929|9926.6|9930.2|9928.4|9925.7|9924.1|348
1652089200000|2022-05-09 09:40:00|9928.9|9926.5|9926.1|9923.7|9930.3|9927.9|9925.6|9923.2|466
1652089500000|2022-05-09 09:45:00|9926.2|9923.8|9918.1|9915.7|9928.7|9926.9|9917.5|9915.1|513
1652089800000|2022-05-09 09:50:00|9917.9|9915.5|9924.6|9923.1|9925.7|9923.7|9917.5|9915.1|512
1652090100000|2022-05-09 09:55:00|9924.8|9923.3|9917.1|9914.7|9925.7|9923.6|9915.7|9913.5|499
1652090400000|2022-05-09 10:00:00|9917.2|9914.8|9915.9|9914.4|9918.8|9916.4|9913.4|9911.4|541
1652090700000|2022-05-09 10:05:00|9916|9914.5|9919.5|9917.1|9919.6|9917.6|9910.7|9908.3|493
1652091000000|2022-05-09 10:10:00|9919.4|9917|9916.8|9914.4|9923|9920.6|9916.8|9914.4|491
1652091300000|2022-05-09 10:15:00|9916.5|9914.1|9916.8|9914.4|9918.6|9916.5|9915|9912.6|457
1652091600000|2022-05-09 10:20:00|9916.9|9914.5|9915.9|9913.5|9920.1|9917.7|9914.8|9912.4|448
1652091900000|2022-05-09 10:25:00|9916|9913.6|9914.4|9912|9919.1|9916.7|9914|9911.6|321
1652092200000|2022-05-09 10:30:00|9913.9|9912.4|9915.9|9913.5|9916.6|9914.2|9912.5|9910.1|344
1652092500000|2022-05-09 10:35:00|9915.8|9913.4|9918|9915.6|9919.1|9916.7|9915.8|9913.4|325
1652092800000|2022-05-09 10:40:00|9917.9|9915.5|9916|9913.6|9921.4|9919|9914.3|9911.9|364
1652093100000|2022-05-09 10:45:00|9916.1|9913.7|9914.9|9912.5|9918.9|9916.9|9912.9|9910.5|547
1652093400000|2022-05-09 10:50:00|9914.5|9913|9925.7|9923.3|9925.9|9924.3|9912.7|9910.8|651
1652093700000|2022-05-09 10:55:00|9925.6|9923.2|9928.4|9926.9|9929|9927|9921.5|9919.1|594
1652094000000|2022-05-09 11:00:00|9929|9926.6|9935|9932.6|9935.2|9933.5|9928.2|9926.1|506
1652094300000|2022-05-09 11:05:00|9935.1|9932.7|9931.1|9928.7|9937|9935.5|9929.4|9927|482
1652094600000|2022-05-09 11:10:00|9931|9928.6|9925.4|9923|9931.6|9929.3|9923.7|9921.7|404
1652094900000|2022-05-09 11:15:00|9925.3|9922.9|9925.7|9923.3|9927.8|9925.8|9923|9920.9|368
1652095200000|2022-05-09 11:20:00|9925.8|9923.4|9930.6|9928.2|9931.8|9929.4|9925.3|9923.4|380
1652095500000|2022-05-09 11:25:00|9930.5|9928.1|9926.3|9924.8|9930.7|9928.9|9924.4|9922.4|397
1652095800000|2022-05-09 11:30:00|9926.2|9924.7|9924.1|9921.7|9927|9925.3|9922.7|9920.7|422
1652096100000|2022-05-09 11:35:00|9924|9921.6|9921.1|9918.7|9924.4|9922.4|9917.2|9914.8|441
1652096400000|2022-05-09 11:40:00|9920.5|9919|9916.3|9914.8|9920.9|9919|9915.7|9913.6|344
1652096700000|2022-05-09 11:45:00|9916.4|9914.9|9919.7|9917.3|9920.5|9918.4|9915.6|9913.7|429
1652097000000|2022-05-09 11:50:00|9919.6|9917.2|9918.4|9916.9|9919.6|9917.6|9915.6|9913.5|516
1652097300000|2022-05-09 11:55:00|9918.3|9916.8|9927.4|9925|9927.6|9925.5|9916.7|9915.2|843
1652097600000|2022-05-09 12:00:00|9927.5|9925.1|9915.1|9913.6|9928.9|9926.5|9914.4|9912.6|728
1652097900000|2022-05-09 12:05:00|9915.6|9913.2|9911|9908.6|9915.6|9913.2|9901.7|9899.3|1144
1652098200000|2022-05-09 12:10:00|9910.8|9908.4|9908.9|9906.5|9913.1|9910.7|9907.5|9905.1|706
1652098500000|2022-05-09 12:15:00|9908.8|9906.4|9911.8|9909.4|9917.6|9915.6|9908.7|9906.4|465
1652098800000|2022-05-09 12:20:00|9911.6|9909.2|9904.7|9902.3|9911.6|9909.2|9903|9901|632
1652099100000|2022-05-09 12:25:00|9904.6|9902.2|9898.6|9896.2|9905.4|9903|9896.9|9894.5|588
1652099400000|2022-05-09 12:30:00|9898.7|9896.3|9894.1|9892.6|9900.2|9897.8|9893.9|9892.4|522
1652099700000|2022-05-09 12:35:00|9894.2|9892.7|9895.3|9892.9|9897.8|9895.4|9893.9|9892.2|347
1652100000000|2022-05-09 12:40:00|9895.2|9892.8|9897.3|9894.9|9899|9897|9894|9892|511
1652100300000|2022-05-09 12:45:00|9897.4|9895|9898.5|9896.1|9900.5|9898.3|9896.9|9894.5|595
1652100600000|2022-05-09 12:50:00|9898.9|9896.5|9901.5|9900|9904.3|9902.5|9898.8|9896.4|557
1652100900000|2022-05-09 12:55:00|9902.1|9899.7|9902.6|9900.2|9902.6|9900.7|9897.8|9895.6|560
1652101200000|2022-05-09 13:00:00|9902.2|9900.7|9900|9897.6|9903.7|9902|9899.3|9897.4|575
1652101500000|2022-05-09 13:05:00|9899.9|9897.5|9905.3|9903.8|9905.7|9903.9|9899.2|9897.1|557
1652101800000|2022-05-09 13:10:00|9905.8|9903.4|9903.7|9902.2|9909.8|9907.8|9903.7|9901.7|565
1652102100000|2022-05-09 13:15:00|9904.9|9902.5|9912|9909.6|9912.1|9910.2|9902.7|9900.9|574
1652102400000|2022-05-09 13:20:00|9912.1|9909.7|9914.9|9912.5|9916|9913.6|9910.5|9908.1|567
1652102700000|2022-05-09 13:25:00|9915|9912.6|9912|9909.6|9916.4|9914|9910.3|9908.2|589
1652103000000|2022-05-09 13:30:00|9912.1|9909.7|9920.4|9918|9922|9919.8|9910.8|9909.1|877
1652103300000|2022-05-09 13:35:00|9920.3|9917.9|9924.6|9922.2|9924.7|9922.3|9914.4|9912|704
1652103600000|2022-05-09 13:40:00|9924.7|9922.3|9925.7|9923.3|9939.2|9936.8|9923.6|9921.2|901
1652103900000|2022-05-09 13:45:00|9925.6|9923.2|9935.4|9933|9936.1|9934|9925.6|9923.2|603
1652104200000|2022-05-09 13:50:00|9935.3|9932.9|9932.6|9930.2|9937|9934.6|9928.5|9926.5|549
1652104500000|2022-05-09 13:55:00|9932.7|9930.3|9937.6|9935.2|9939.9|9937.5|9930.7|9928.8|735
1652104800000|2022-05-09 14:00:00|9937.7|9935.3|9939.8|9938.3|9941.8|9939.6|9936.6|9934.2|833
1652105100000|2022-05-09 14:05:00|9939.7|9938.2|9940.8|9938.4|9942.1|9940|9937.9|9936|716
1652105400000|2022-05-09 14:10:00|9940.9|9938.5|9941.2|9939.7|9942|9940.1|9939.8|9937.8|442
1652105700000|2022-05-09 14:15:00|9941.3|9939.8|9948.8|9946.4|9948.8|9946.4|9939.6|9937.7|561
1652106000000|2022-05-09 14:20:00|9948.7|9946.3|9946.2|9943.8|9948.9|9946.6|9943.1|9941.2|607
1652106300000|2022-05-09 14:25:00|9946.1|9943.7|9950.6|9948.2|9950.8|9948.7|9942.4|9940.5|551
1652106600000|2022-05-09 14:30:00|9950.1|9948.6|9955.4|9953|9957.6|9955.8|9949.7|9947.7|667
1652106900000|2022-05-09 14:35:00|9955.3|9952.9|9961|9958.6|9961.8|9959.4|9951.9|9949.5|615
1652107200000|2022-05-09 14:40:00|9960.8|9958.4|9956.2|9953.8|9960.8|9958.4|9955.7|9953.5|651
1652107500000|2022-05-09 14:45:00|9956.1|9953.7|9963|9960.6|9965.1|9963.1|9955.7|9953.7|793
1652107800000|2022-05-09 14:50:00|9962.9|9960.5|9964|9961.6|9964.1|9962.2|9959.9|9958.3|645
1652108100000|2022-05-09 14:55:00|9964.1|9961.7|9966.6|9964.2|9967.1|9965|9962.8|9960.4|643
1652108400000|2022-05-09 15:00:00|9966.7|9964.3|9963.6|9961.2|9966.9|9965.1|9959.6|9957.3|609
1652108700000|2022-05-09 15:05:00|9963.7|9961.3|9958.3|9955.9|9964.9|9962.9|9957.4|9955|468
1652109000000|2022-05-09 15:10:00|9958.4|9956|9951.6|9949.2|9960.5|9958.7|9951.3|9949|560
1652109300000|2022-05-09 15:15:00|9951.7|9949.3|9951.4|9949|9952.8|9950.7|9948.3|9946.3|576
1652109600000|2022-05-09 15:20:00|9951.5|9949.1|9949.2|9946.8|9956|9953.6|9948.5|9946.1|607
1652109900000|2022-05-09 15:25:00|9949.3|9946.9|9946.5|9944.1|9949.3|9947.3|9944.6|9942.6|516
1652110200000|2022-05-09 15:30:00|9946.4|9944|9945|9942.6|9950.7|9948.3|9943.8|9941.5|599
1652110500000|2022-05-09 15:35:00|9944.9|9942.5|9937.9|9935.5|9946.9|9944.9|9937.3|9934.9|520
1652110800000|2022-05-09 15:40:00|9938.1|9935.7|9937.2|9934.8|9940.4|9938|9935.2|9933.2|513
1652111100000|2022-05-09 15:45:00|9937.1|9934.7|9932.6|9930.2|9937.3|9934.9|9928.7|9926.4|611
1652111400000|2022-05-09 15:50:00|9932.5|9930.1|9926|9923.6|9932.6|9930.2|9923.9|9921.5|573
1652111700000|2022-05-09 15:55:00|9925.9|9923.5|9931|9928.6|9932.7|9930.3|9924.5|9922.4|546
1652112000000|2022-05-09 16:00:00|9930.8|9928.4|9931.8|9930.3|9933|9930.9|9928|9926|604
1652112300000|2022-05-09 16:05:00|9931.9|9930.4|9927.5|9925.1|9932.2|9930.5|9924.9|9922.9|669
1652112600000|2022-05-09 16:10:00|9927.4|9925|9915.8|9913.4|9927.6|9925.2|9915.4|9913.3|721
1652112900000|2022-05-09 16:15:00|9915.9|9913.5|9914.3|9911.9|9916.5|9914.1|9913.1|9911.1|691
1652113200000|2022-05-09 16:20:00|9914.4|9912|9911.7|9909.3|9915.1|9913.1|9909.6|9907.6|790
1652113500000|2022-05-09 16:25:00|9911.3|9909.8|9907.5|9906|9912.8|9910.8|9906|9903.9|738
1652113800000|2022-05-09 16:30:00|9907.6|9906.1|9907.8|9905.4|9910.4|9908.4|9905.8|9903.9|663
1652114100000|2022-05-09 16:35:00|9907.7|9905.3|9913.6|9911.2|9914.5|9912.1|9907.6|9905.2|731
1652114400000|2022-05-09 16:40:00|9913.7|9911.3|9914.6|9912.2|9914.7|9912.7|9911.6|9909.2|600
1652114700000|2022-05-09 16:45:00|9914.7|9912.3|9919.6|9917.2|9920.6|9918.2|9914.5|9912.1|573
1652115000000|2022-05-09 16:50:00|9919.7|9917.3|9922|9919.6|9922|9920|9917.8|9915.8|470
1652115300000|2022-05-09 16:55:00|9921.7|9920.2|9923.2|9920.8|9923.3|9920.9|9920.3|9918.2|435
1652115600000|2022-05-09 17:00:00|9923.3|9920.9|9926|9923.6|9927.7|9925.6|9922.1|9919.9|626
1652115900000|2022-05-09 17:05:00|9926.1|9923.7|9928.1|9925.7|9928.7|9926.8|9925.3|9922.9|610
1652116200000|2022-05-09 17:10:00|9928.2|9925.8|9934.4|9932|9934.7|9932.6|9928|9925.7|632
1652116500000|2022-05-09 17:15:00|9934|9932.5|9931.8|9929.4|9935.1|9932.9|9930.7|9928.6|589
1652116800000|2022-05-09 17:20:00|9932|9929.6|9936.4|9934|9937|9934.6|9931.4|9929.3|524
1652117100000|2022-05-09 17:25:00|9936.5|9934.1|9932.6|9930.2|9936.6|9934.4|9930.9|9929|675
1652117400000|2022-05-09 17:30:00|9932.1|9930.6|9934.4|9932|9935.7|9933.4|9931|9929.1|487
1652117700000|2022-05-09 17:35:00|9934.5|9932.1|9940.5|9938.1|9941.3|9938.9|9934.4|9932.1|590
1652118000000|2022-05-09 17:40:00|9940.6|9938.2|9937.5|9935.1|9942|9939.7|9936.7|9934.3|487
1652118300000|2022-05-09 17:45:00|9937.4|9935|9933.3|9930.9|9939.1|9936.7|9931.4|9929|670
1652118600000|2022-05-09 17:50:00|9933.5|9931.1|9932.9|9930.5|9935.3|9932.9|9931.9|9929.5|627
1652118900000|2022-05-09 17:55:00|9932.8|9930.4|9933.4|9931|9933.7|9931.3|9927.9|9925.5|488
1652119200000|2022-05-09 18:00:00|9933.3|9930.9|9931.6|9930.1|9934|9931.6|9930.7|9928.8|461
1652119500000|2022-05-09 18:05:00|9931.5|9930|9934.9|9933.4|9935.3|9933.5|9931.4|9929.4|452
1652119800000|2022-05-09 18:10:00|9935|9933.5|9932.8|9930.4|9936.1|9933.7|9932.1|9930.1|459
1652120100000|2022-05-09 18:15:00|9932.9|9930.5|9931.5|9929.1|9932.9|9930.6|9927.1|9924.8|443
1652120400000|2022-05-09 18:20:00|9932|9929.6|9934.5|9932.1|9934.8|9932.5|9930.9|9929|540
1652120700000|2022-05-09 18:25:00|9934.6|9932.2|9937.2|9934.8|9938|9936|9933.9|9931.9|496
1652121000000|2022-05-09 18:30:00|9937.1|9934.7|9936.9|9935.4|9939.8|9937.9|9934.9|9932.5|444
1652121300000|2022-05-09 18:35:00|9936.8|9935.3|9936|9933.6|9937.3|9935.6|9934.4|9932|515
1652121600000|2022-05-09 18:40:00|9936.1|9933.7|9934.4|9932|9937|9935.1|9933.4|9931.8|482
1652121900000|2022-05-09 18:45:00|9934.1|9932.6|9935.5|9934|9936.1|9934.1|9931.5|9929.7|555
1652122200000|2022-05-09 18:50:00|9935.4|9933.9|9935.1|9932.7|9937.1|9935|9931.6|9929.2|561
1652122500000|2022-05-09 18:55:00|9935|9932.6|9930.1|9927.7|9935.1|9932.9|9929.5|9927.6|555
1652122800000|2022-05-09 19:00:00|9930|9927.6|9930.6|9928.2|9932.8|9930.4|9927.7|9925.6|746
1652123100000|2022-05-09 19:05:00|9930.5|9929|9927.8|9925.4|9931.2|9929.2|9922.9|9920.8|706
1652123400000|2022-05-09 19:10:00|9927.7|9925.3|9924.3|9921.9|9927.8|9925.4|9924|9921.6|606
1652123700000|2022-05-09 19:15:00|9924.2|9921.8|9928.5|9926.1|9928.6|9926.7|9923.6|9921.7|536
1652124000000|2022-05-09 19:20:00|9928.6|9926.2|9928.7|9926.3|9928.9|9926.8|9926.1|9924|508
1652124300000|2022-05-09 19:25:00|9928.8|9926.4|9931|9928.6|9933.7|9931.7|9928.3|9925.9|549
1652124600000|2022-05-09 19:30:00|9931.1|9928.7|9927.9|9925.5|9932.3|9929.9|9927.5|9925.5|446
1652124900000|2022-05-09 19:35:00|9928|9925.6|9928|9925.6|9928.6|9926.4|9926.5|9924.5|400
1652125200000|2022-05-09 19:40:00|9928.1|9925.7|9927.6|9925.2|9929.4|9927|9926.9|9924.5|477
1652125500000|2022-05-09 19:45:00|9927.5|9925.1|9928.3|9925.9|9929.8|9927.4|9927|9924.9|448
1652125800000|2022-05-09 19:50:00|9928.6|9926.2|9930.9|9928.5|9931.1|9928.7|9928.5|9926.1|593
1652126100000|2022-05-09 19:55:00|9930.8|9928.4|9930.1|9927.7|9930.9|9928.5|9928.5|9926.5|490
1652126400000|2022-05-09 20:00:00|9930.2|9927.8|9931.9|9929.5|9933.2|9931.3|9930.1|9927.7|309
1652126700000|2022-05-09 20:05:00|9931.8|9929.4|9933.3|9930.9|9933.7|9931.6|9931.4|9929.3|194
1652127000000|2022-05-09 20:10:00|9933.4|9931|9936.2|9933.8|9936.2|9934.1|9932.9|9930.9|254
1652127300000|2022-05-09 20:15:00|9936.1|9933.7|9936.2|9933.8|9936.4|9934.4|9934.9|9932.7|205
1652127600000|2022-05-09 20:20:00|9936.3|9933.9|9936.8|9934.4|9937|9935.1|9935.6|9933.5|140
1652127900000|2022-05-09 20:25:00|9936.7|9934.3|9932.3|9929.9|9937.1|9934.9|9930.5|9928.1|262
1652128200000|2022-05-09 20:30:00|9932.2|9929.8|9934|9931.6|9934.1|9932|9931.9|9929.5|151
1652128500000|2022-05-09 20:35:00|9933.9|9931.5|9934.5|9932.1|9934.6|9932.4|9933|9930.9|150
1652128800000|2022-05-09 20:40:00|9934.4|9932|9936.9|9934.5|9937.3|9935.4|9934.4|9932|204
1652129100000|2022-05-09 20:45:00|9937|9934.6|9939|9936.6|9940.2|9937.8|9936|9933.6|285
1652129400000|2022-05-09 20:50:00|9939.1|9936.7|9939.9|9937.5|9941|9938.4|9939.1|9936.7|240
1652129700000|2022-05-09 20:55:00|9940|9937.6|9939.5|9937|9941.5|9939.1|9939.4|9935.9|281
1652130000000|2022-05-09 21:00:00|9939.2|9936.5|9940.9|9935.9|9941.3|9936.8|9939.2|9935.7|45
1652130300000|2022-05-09 21:05:00|9940.8|9935.7|9940.9|9936.2|9941.5|9936.5|9940.6|9935.2|53
1652130600000|2022-05-09 21:10:00|9941|9936.3|9939.4|9936.7|9942.7|9936.8|9939.1|9934.9|165
1652130900000|2022-05-09 21:15:00|9939.9|9936.5|9940.9|9935.6|9942.3|9936.9|9938.9|9934.2|176
1652131200000|2022-05-09 21:20:00|9940.8|9935.7|9940|9937|9941.6|9937|9940|9933.4|120
1652131500000|2022-05-09 21:25:00|9941.2|9936.7|9940.1|9936.9|9941.7|9937|9940|9934.8|93
1652131800000|2022-05-09 21:30:00|9940|9937|9935.3|9925.3|9940|9937|9930.7|9920.7|360
1652132100000|2022-05-09 21:35:00|9934.8|9924.8|9934.9|9924.9|9936.9|9926.9|9930.2|9920.2|183
1652132400000|2022-05-09 21:40:00|9934.4|9924.4|9939.2|9929.2|9941|9931|9932.2|9922.2|255
1652132700000|2022-05-09 21:45:00|9939|9929|9939.9|9929.9|9940.1|9930.1|9938.4|9928.4|152
1652133000000|2022-05-09 21:50:00|9940.2|9930.2|9940.4|9930.4|9941.4|9931.4|9939.5|9929.5|141
1652133300000|2022-05-09 21:55:00|9940.3|9930.3|9936.6|9926.6|9940.9|9930.9|9935.2|9925.2|145
1652133600000|2022-05-09 22:00:00|9935.6|9925.6|9938.7|9934.8|9941.5|9934.8|9935.6|9925.6|441
1652133900000|2022-05-09 22:05:00|9939|9934.7|9937.1|9932.3|9939.7|9935|9935.9|9932|244
1652134200000|2022-05-09 22:10:00|9937.2|9932.4|9936.7|9933|9938.4|9934.1|9935.1|9931.9|292
1652134500000|2022-05-09 22:15:00|9936.8|9932.8|9937.4|9933.1|9937.7|9934.2|9936.1|9932.8|300
1652134800000|2022-05-09 22:20:00|9937.2|9933.2|9936.9|9933.5|9937.5|9933.9|9936.1|9932.8|180
1652135100000|2022-05-09 22:25:00|9937|9933.6|9937.9|9934.9|9938.2|9935.4|9936.4|9932.5|224
1652135400000|2022-05-09 22:30:00|9937.8|9935|9938.6|9936.1|9939.5|9936.6|9937.6|9934.4|259
1652135700000|2022-05-09 22:35:00|9938.7|9936|9938.3|9935.9|9939.1|9936.4|9936.3|9933.5|313
1652136000000|2022-05-09 22:40:00|9938.5|9936.1|9937.2|9934.8|9939.5|9936.8|9936.8|9933.9|314
1652136300000|2022-05-09 22:45:00|9937.3|9935.2|9937.1|9933.9|9939.6|9936.8|9936.5|9933.9|252
1652136600000|2022-05-09 22:50:00|9936.9|9934.1|9937.5|9935.1|9938.4|9935.7|9936.3|9933.5|193
1652136900000|2022-05-09 22:55:00|9937.7|9935.3|9938.5|9935.6|9938.7|9936.1|9936.3|9933.1|186
1652137200000|2022-05-09 23:00:00|9938.4|9935.7|9935.2|9932.8|9938.5|9936.1|9934.6|9932.2|168
1652137500000|2022-05-09 23:05:00|9934.9|9932.5|9936.8|9934.4|9938.2|9935.7|9934.7|9932.3|193
1652137800000|2022-05-09 23:10:00|9936.9|9934.5|9934.3|9931.9|9938.1|9935.7|9934.3|9931.9|155
1652138100000|2022-05-09 23:15:00|9934.4|9932|9937.4|9935|9938.1|9935.7|9932.8|9930.4|171
1652138400000|2022-05-09 23:20:00|9936.9|9934.5|9935.9|9933.5|9938.1|9935.7|9935.8|9933.4|108
1652138700000|2022-05-09 23:25:00|9936|9933.6|9933.8|9931.4|9936.1|9933.7|9933.6|9931.2|183
1652139000000|2022-05-09 23:30:00|9933.9|9931.5|9933.8|9931.4|9934.5|9932.1|9932.7|9930.3|218
1652139300000|2022-05-09 23:35:00|9933.4|9931|9931.2|9929.7|9933.8|9931.4|9931.2|9929|311
1652139600000|2022-05-09 23:40:00|9931.1|9929.6|9928.8|9927.3|9932.1|9929.7|9928.8|9926.7|301
1652139900000|2022-05-09 23:45:00|9929.4|9927|9932.2|9929.8|9932.6|9930.1|9928.4|9926.2|319
1652140200000|2022-05-09 23:50:00|9932.4|9930|9933.1|9930.7|9933.2|9930.8|9930.7|9928.7|397
1652140500000|2022-05-09 23:55:00|9933|9930.6|9932.1|9929.7|9933|9930.6|9930.6|9928.3|394
1652140800000|2022-05-10 00:00:00|9932|9929.6|9932.3|9929.9|9937|9934.6|9931.3|9929.2|665
1652141100000|2022-05-10 00:05:00|9932.4|9930|9935|9932.6|9935.2|9932.8|9930.7|9928.3|373
1652141400000|2022-05-10 00:10:00|9935.1|9932.7|9935.9|9933.5|9937.7|9935.3|9934.5|9932.5|410
1652141700000|2022-05-10 00:15:00|9936|9933.6|9935.4|9933|9937.3|9934.9|9931.6|9929.2|864
1652142000000|2022-05-10 00:20:00|9935.3|9932.9|9933.9|9931.5|9936.5|9934.1|9932.7|9930.3|783
1652142300000|2022-05-10 00:25:00|9933.8|9932.3|9930|9927.6|9935.3|9932.9|9927.3|9924.9|766
1652142600000|2022-05-10 00:30:00|9929.9|9927.5|9926.6|9924.2|9930.9|9929.1|9925.6|9923.3|534
1652142900000|2022-05-10 00:35:00|9926.5|9924.1|9927.8|9926.3|9929.8|9927.7|9925.7|9923.3|465
1652143200000|2022-05-10 00:40:00|9927.7|9926.2|9929.7|9927.3|9930.3|9927.9|9926.6|9924.8|425
1652143500000|2022-05-10 00:45:00|9929.6|9927.2|9926.2|9923.8|9930.3|9928.4|9925.6|9923.7|452
1652143800000|2022-05-10 00:50:00|9926.1|9923.7|9927.4|9925|9929.3|9926.9|9923.5|9921.1|603
1652144100000|2022-05-10 00:55:00|9928.9|9926.5|9928.7|9926.3|9931.9|9929.6|9926.2|9924.2|598
1652144400000|2022-05-10 01:00:00|9928.8|9926.4|9929.2|9926.8|9931|9928.7|9926|9924.1|737
1652144700000|2022-05-10 01:05:00|9929.1|9926.7|9926.5|9924.1|9929.8|9927.4|9925.1|9922.7|633
1652145000000|2022-05-10 01:10:00|9926.4|9924|9923.1|9920.7|9926.6|9924.2|9922.6|9920.2|731
1652145300000|2022-05-10 01:15:00|9923.3|9920.9|9920.9|9918.5|9923.3|9920.9|9920.4|9918.2|529
1652145600000|2022-05-10 01:20:00|9920.8|9918.4|9924.1|9921.7|9924.7|9922.6|9920.2|9918.1|510
1652145900000|2022-05-10 01:25:00|9924|9921.6|9924.9|9922.5|9925.5|9923.1|9922.7|9920.5|427
1652146200000|2022-05-10 01:30:00|9924.8|9922.4|9925.3|9922.9|9926.7|9924.3|9922.6|9920.2|681
1652146500000|2022-05-10 01:35:00|9925.2|9922.8|9923.6|9921.2|9925.9|9923.5|9923.2|9921|417
1652146800000|2022-05-10 01:40:00|9923.7|9921.3|9926.9|9924.5|9929.3|9926.9|9923.5|9921.1|561
1652147100000|2022-05-10 01:45:00|9927|9924.6|9925.1|9922.7|9927.6|9925.2|9924.5|9922.1|443
1652147400000|2022-05-10 01:50:00|9925.2|9922.8|9924.8|9922.4|9925.8|9923.4|9923|9920.6|513
1652147700000|2022-05-10 01:55:00|9924.9|9922.5|9925.3|9922.9|9925.8|9923.8|9923.3|9920.9|517
1652148000000|2022-05-10 02:00:00|9925.2|9922.8|9925.6|9923.2|9927.1|9925|9922.9|9921|572
1652148300000|2022-05-10 02:05:00|9925.7|9923.3|9926.6|9924.2|9930.4|9928.3|9925.4|9923.3|793
1652148600000|2022-05-10 02:10:00|9926.7|9924.3|9922.4|9920|9927.3|9924.9|9921.4|9919.4|454
1652148900000|2022-05-10 02:15:00|9922.3|9919.9|9918|9915.6|9922.8|9920.8|9917.6|9915.5|429
1652149200000|2022-05-10 02:20:00|9917.9|9915.5|9919.6|9917.2|9922.1|9919.7|9917.5|9915.4|390
1652149500000|2022-05-10 02:25:00|9919.5|9917.1|9917.5|9916|9923.5|9921.5|9917.3|9915.2|378
1652149800000|2022-05-10 02:30:00|9917.6|9916.1|9918.3|9915.9|9918.8|9916.5|9916.3|9913.9|326
1652150100000|2022-05-10 02:35:00|9918.4|9916|9915.7|9913.3|9920.2|9918.2|9915.3|9912.9|360
1652150400000|2022-05-10 02:40:00|9915.8|9913.4|9918.1|9915.7|9920.2|9917.8|9915.4|9913|429
1652150700000|2022-05-10 02:45:00|9917.9|9915.5|9917.2|9914.8|9919|9916.6|9915.9|9913.5|360
1652151000000|2022-05-10 02:50:00|9917.3|9914.9|9916.4|9914|9919.6|9917.2|9915.8|9913.8|554
1652151300000|2022-05-10 02:55:00|9916.5|9914.1|9917.9|9915.5|9920.6|9918.4|9916|9914|412
1652151600000|2022-05-10 03:00:00|9918|9915.6|9918.9|9916.5|9919.6|9917.2|9916|9914|377
1652151900000|2022-05-10 03:05:00|9918.8|9916.4|9916.7|9914.3|9919.5|9917.1|9916.3|9913.9|389
1652152200000|2022-05-10 03:10:00|9916.8|9914.4|9918.9|9916.5|9920.1|9918|9916.7|9914.3|322
1652152500000|2022-05-10 03:15:00|9919|9916.6|9919.3|9916.9|9920.4|9918.4|9916.9|9915|295
1652152800000|2022-05-10 03:20:00|9919.4|9917|9919.6|9917.2|9920.2|9918.1|9918.5|9916.1|339
1652153100000|2022-05-10 03:25:00|9919.5|9917.1|9919.6|9917.2|9920.1|9918.1|9919|9916.6|283
1652153400000|2022-05-10 03:30:00|9919.7|9917.3|9917.6|9915.2|9919.8|9917.8|9917.2|9915.1|471
1652153700000|2022-05-10 03:35:00|9917.5|9915.1|9918.4|9916.9|9920.2|9917.8|9916.9|9915|424
1652154000000|2022-05-10 03:40:00|9918.3|9916.8|9919|9916.6|9919.4|9917.4|9917.4|9915.4|499
1652154300000|2022-05-10 03:45:00|9918.9|9916.5|9918.6|9916.2|9919.2|9917.1|9917|9915|446
1652154600000|2022-05-10 03:50:00|9918.7|9916.3|9917.4|9915|9920.1|9918.1|9917.2|9914.8|395
1652154900000|2022-05-10 03:55:00|9917.5|9915.1|9916|9913.6|9917.5|9915.1|9915.2|9912.8|359
1652155200000|2022-05-10 04:00:00|9916.1|9913.7|9914.5|9912.1|9917.8|9915.4|9914.4|9912|259
1652155500000|2022-05-10 04:05:00|9914.4|9912|9915.4|9913|9916.1|9913.7|9914|9911.6|390
1652155800000|2022-05-10 04:10:00|9916|9913.6|9916.5|9914.1|9916.8|9914.4|9915.5|9913.1|402
1652156100000|2022-05-10 04:15:00|9916.6|9914.2|9916.5|9914.1|9917.9|9915.5|9915.7|9913.8|318
1652156400000|2022-05-10 04:20:00|9916.4|9914|9916.8|9914.4|9917.3|9914.9|9914.9|9912.7|369
1652156700000|2022-05-10 04:25:00|9916.9|9914.5|9918.9|9916.5|9919.5|9917.1|9916.5|9914.4|282
1652157000000|2022-05-10 04:30:00|9918.8|9916.4|9914.3|9911.9|9919|9916.6|9913.5|9911.1|378
1652157300000|2022-05-10 04:35:00|9914.4|9912|9915.8|9913.4|9916|9913.6|9912.8|9910.8|352
1652157600000|2022-05-10 04:40:00|9915.9|9913.5|9917.3|9914.9|9917.9|9915.6|9915.3|9912.9|245
1652157900000|2022-05-10 04:45:00|9917.2|9914.8|9916.7|9914.3|9919.8|9917.6|9916.5|9914.3|284
1652158200000|2022-05-10 04:50:00|9916.8|9914.4|9916.9|9914.5|9918.2|9915.8|9916.3|9914.3|261
1652158500000|2022-05-10 04:55:00|9916.8|9914.4|9918.1|9915.7|9918.4|9916|9916|9914.2|281
1652158800000|2022-05-10 05:00:00|9918|9915.6|9917.8|9915.4|9919.3|9917.3|9915.5|9913.2|459
1652159100000|2022-05-10 05:05:00|9917.7|9915.3|9917.9|9915.5|9919|9916.7|9915.7|9913.6|553
1652159400000|2022-05-10 05:10:00|9917.8|9915.4|9916.9|9914.5|9919.4|9917.3|9914.9|9913.1|454
1652159700000|2022-05-10 05:15:00|9916.8|9914.4|9917.3|9914.9|9919.9|9917.9|9916.4|9914.4|451
1652160000000|2022-05-10 05:20:00|9917.5|9915.1|9917.5|9916|9919.9|9918|9917.3|9915.1|419
1652160300000|2022-05-10 05:25:00|9917.6|9916.1|9917.3|9914.9|9918.8|9916.9|9915.3|9913.5|414
1652160600000|2022-05-10 05:30:00|9917.2|9914.8|9914.5|9913|9919.4|9917.4|9913.9|9912.2|585
1652160900000|2022-05-10 05:35:00|9914.6|9913.1|9915.4|9913.9|9917.8|9916|9914.4|9912.2|482
1652161200000|2022-05-10 05:40:00|9915.3|9913.8|9914.6|9912.2|9916.7|9914.8|9913.4|9911|440
1652161500000|2022-05-10 05:45:00|9914.7|9912.3|9912.5|9910.1|9915.7|9913.7|9912|9909.6|440
1652161800000|2022-05-10 05:50:00|9912.1|9909.7|9913.2|9910.8|9914.1|9912.3|9911|9908.6|533
1652162100000|2022-05-10 05:55:00|9913.1|9910.7|9916.8|9914.4|9917.6|9915.6|9912.4|9910.3|559
1652162400000|2022-05-10 06:00:00|9917|9914.6|9915.2|9912.8|9919.2|9917.3|9914.1|9911.9|738
1652162700000|2022-05-10 06:05:00|9915.3|9912.9|9919.5|9917.1|9919.8|9917.8|9912.8|9911|699
1652163000000|2022-05-10 06:10:00|9919|9917.5|9917.9|9916.4|9920.6|9919|9915.1|9912.7|654
1652163300000|2022-05-10 06:15:00|9917.8|9916.3|9915.8|9913.4|9918.6|9916.7|9914.5|9912.6|517
1652163600000|2022-05-10 06:20:00|9915.9|9913.5|9916.2|9914.7|9916.8|9914.9|9911.2|9908.8|549
1652163900000|2022-05-10 06:25:00|9916.1|9914.6|9921.2|9918.8|9921.2|9919.2|9915.1|9913.2|481
1652164200000|2022-05-10 06:30:00|9921.1|9918.7|9921|9918.6|9922.3|9920.1|9918.7|9916.7|500
1652164500000|2022-05-10 06:35:00|9920.9|9918.5|9922.5|9920.1|9926.4|9924|9920.2|9918.3|455
1652164800000|2022-05-10 06:40:00|9922.6|9920.2|9920.7|9918.3|9925.2|9923.1|9919.7|9917.3|471
1652165100000|2022-05-10 06:45:00|9920.8|9918.4|9921.9|9919.5|9922.3|9920.7|9917.1|9915.3|479
1652165400000|2022-05-10 06:50:00|9922|9919.6|9922.2|9919.8|9927.3|9925.4|9921.2|9919.2|524
1652165700000|2022-05-10 06:55:00|9922.1|9919.7|9924.4|9922|9925.5|9923.4|9920.1|9918.2|572
1652166000000|2022-05-10 07:00:00|9924.5|9923|9934.1|9931.7|9935.4|9933.3|9923.9|9922.1|733
1652166300000|2022-05-10 07:05:00|9933.7|9932.2|9932.8|9931.3|9934.4|9932.2|9926.3|9923.9|786
1652166600000|2022-05-10 07:10:00|9932.7|9931.2|9932.3|9929.9|9935.5|9933.4|9929.7|9927.8|614
1652166900000|2022-05-10 07:15:00|9932.4|9930|9934.1|9932.6|9936|9934|9930.8|9928.8|660
1652167200000|2022-05-10 07:20:00|9933.7|9932.2|9923.2|9920.8|9934.4|9932.4|9922.4|9920.3|602
1652167500000|2022-05-10 07:25:00|9922.8|9921.3|9924.5|9923|9925.3|9923.4|9921.3|9919.2|534
1652167800000|2022-05-10 07:30:00|9924.9|9922.5|9928.7|9927.2|9930.4|9928.5|9924.2|9922.1|631
1652168100000|2022-05-10 07:35:00|9928.6|9927.1|9928.7|9927.2|9932.2|9930.3|9927.9|9926|767
1652168400000|2022-05-10 07:40:00|9928.6|9927.1|9925.4|9923.9|9931.1|9928.7|9924.9|9923|887
1652168700000|2022-05-10 07:45:00|9925.5|9924|9929|9927.5|9930.6|9928.2|9922.2|9920.1|619
1652169000000|2022-05-10 07:50:00|9929.5|9927.1|9928.5|9927|9929.5|9927.4|9924.2|9922.3|621
1652169300000|2022-05-10 07:55:00|9928.7|9927.2|9934.4|9932.9|9934.6|9933.1|9926.8|9925.1|702
1652169600000|2022-05-10 08:00:00|9934.5|9933|9929.4|9927.9|9934.7|9933.1|9927.4|9925.6|621
1652169900000|2022-05-10 08:05:00|9929.3|9927.8|9928.5|9927|9932.1|9930.3|9928.1|9926.4|469
1652170200000|2022-05-10 08:10:00|9928.4|9926.9|9933.3|9930.9|9934.5|9932.6|9927.7|9926.2|489
1652170500000|2022-05-10 08:15:00|9933.5|9931.1|9928.2|9926.7|9933.5|9931.2|9927.5|9925.5|466
1652170800000|2022-05-10 08:20:00|9928.1|9926.6|9931.6|9930.1|9933.3|9931.3|9927.1|9925|620
1652171100000|2022-05-10 08:25:00|9931.7|9930.2|9933.3|9931.8|9936.2|9934.2|9931.7|9930.1|551
1652171400000|2022-05-10 08:30:00|9932.7|9931.2|9930.3|9928.8|9933.7|9931.6|9927.4|9925|663
1652171700000|2022-05-10 08:35:00|9930.4|9928.9|9932.1|9929.7|9933.7|9932.1|9928.7|9926.9|556
1652172000000|2022-05-10 08:40:00|9931.6|9930.1|9932.9|9931.4|9935.8|9933.9|9931.1|9929.2|566
1652172300000|2022-05-10 08:45:00|9933|9931.5|9934.7|9933.2|9935.7|9933.8|9929.1|9927.2|569
1652172600000|2022-05-10 08:50:00|9934.8|9933.3|9940.3|9938.8|9940.5|9938.8|9934.6|9932.8|625
1652172900000|2022-05-10 08:55:00|9940.2|9938.7|9933.6|9931.2|9940.2|9938.7|9931.9|9930|550
1652173200000|2022-05-10 09:00:00|9933.7|9931.3|9937.1|9935.6|9937.8|9935.9|9932.7|9930.7|528
1652173500000|2022-05-10 09:05:00|9937|9935.5|9936|9934.5|9937.5|9935.7|9932.8|9931.3|590
1652173800000|2022-05-10 09:10:00|9935.9|9934.4|9936.1|9934.6|9938|9935.9|9934.5|9932.4|490
1652174100000|2022-05-10 09:15:00|9936|9934.5|9944.7|9943.2|9945.1|9943.4|9936|9934.3|551
1652174400000|2022-05-10 09:20:00|9944.5|9943|9946.9|9945.4|9947.3|9945.8|9942.2|9940.4|587
1652174700000|2022-05-10 09:25:00|9947|9945.5|9947.5|9946|9949.2|9947|9945.2|9943.2|528
1652175000000|2022-05-10 09:30:00|9947.6|9946.1|9943.5|9942|9947.9|9946.2|9943.2|9941.3|472
1652175300000|2022-05-10 09:35:00|9943.4|9941.9|9947.2|9945.7|9948.9|9947|9942.8|9941.3|486
1652175600000|2022-05-10 09:40:00|9947.3|9945.8|9952.7|9951.2|9955.5|9953.2|9946.3|9944.8|589
1652175900000|2022-05-10 09:45:00|9952.6|9951.1|9955.4|9953|9955.4|9953.5|9948.7|9946.8|567
1652176200000|2022-05-10 09:50:00|9954.9|9953.4|9963.2|9960.8|9965.6|9963.4|9954.9|9952.9|679
1652176500000|2022-05-10 09:55:00|9962.7|9961.2|9971.1|9969.6|9973.1|9971.3|9962.4|9960.6|732
1652176800000|2022-05-10 10:00:00|9971.2|9969.7|9975.7|9973.3|9975.7|9974.1|9970.4|9968.6|673
1652177100000|2022-05-10 10:05:00|9975.6|9973.2|9972.5|9971|9975.8|9974|9972|9970.1|414
1652177400000|2022-05-10 10:10:00|9972.4|9970.9|9973.8|9972.3|9976|9974.5|9971.8|9970.1|377
1652177700000|2022-05-10 10:15:00|9973.7|9972.2|9969.9|9968.4|9974.3|9972.3|9969.8|9968.3|401
1652178000000|2022-05-10 10:20:00|9969.7|9968.2|9971.7|9970.2|9972.1|9970.3|9968.3|9966.4|490
1652178300000|2022-05-10 10:25:00|9971.8|9970.3|9969.8|9967.4|9973.5|9971.4|9967.9|9965.5|471
1652178600000|2022-05-10 10:30:00|9969.7|9967.3|9966|9963.6|9969.9|9967.5|9965|9962.9|519
1652178900000|2022-05-10 10:35:00|9966.1|9963.7|9967.1|9964.7|9967.6|9965.3|9963.9|9961.8|344
1652179200000|2022-05-10 10:40:00|9967|9964.6|9967.6|9965.2|9967.9|9965.5|9962.9|9960.9|459
1652179500000|2022-05-10 10:45:00|9967.4|9965.9|9970.1|9968.6|9970.9|9968.9|9966.3|9964|363
1652179800000|2022-05-10 10:50:00|9970.6|9968.2|9970.1|9967.7|9974.8|9972.4|9969.3|9967.1|479
1652180100000|2022-05-10 10:55:00|9970.2|9967.8|9962.3|9960.8|9970.6|9968.2|9961.6|9959.7|592
1652180400000|2022-05-10 11:00:00|9962.4|9960.9|9959.8|9958.3|9962.6|9960.9|9956.7|9954.7|391
1652180700000|2022-05-10 11:05:00|9960|9958.5|9960.6|9959.1|9961|9959.1|9958|9956|279
1652181000000|2022-05-10 11:10:00|9960.3|9958.8|9956.2|9953.8|9960.6|9959.1|9955.7|9953.3|370
1652181300000|2022-05-10 11:15:00|9956.3|9953.9|9945.7|9943.3|9956.3|9954.4|9945.3|9943.1|433
1652181600000|2022-05-10 11:20:00|9945.8|9943.4|9943.6|9941.2|9946.5|9944.5|9941.2|9939.2|425
1652181900000|2022-05-10 11:25:00|9943.5|9941.1|9941.2|9939.7|9944.6|9942.6|9940.3|9938.2|319
1652182200000|2022-05-10 11:30:00|9941.4|9939.9|9938.3|9935.9|9941.9|9939.9|9936.5|9934.7|360
1652182500000|2022-05-10 11:35:00|9938.2|9935.8|9933.7|9931.3|9938.3|9936.3|9933.2|9931.2|453
1652182800000|2022-05-10 11:40:00|9933.6|9931.2|9939.1|9936.7|9940.2|9937.8|9928.7|9927.1|563
1652183100000|2022-05-10 11:45:00|9939.2|9936.8|9936.4|9934|9939.2|9937.1|9934.8|9932.8|355
1652183400000|2022-05-10 11:50:00|9936|9934.5|9936.9|9935.4|9938.2|9936.4|9933.2|9931.2|382
1652183700000|2022-05-10 11:55:00|9937|9935.5|9935.7|9933.3|9940.1|9938.3|9934|9932|704
1652184000000|2022-05-10 12:00:00|9935.6|9933.2|9935.1|9933.6|9937.1|9935.2|9930.1|9928.6|749
1652184300000|2022-05-10 12:05:00|9935.2|9933.7|9933.5|9931.1|9938|9936.5|9931.4|9929|513
1652184600000|2022-05-10 12:10:00|9933.6|9931.2|9929.9|9927.5|9939.5|9937.6|9928.5|9927|564
1652184900000|2022-05-10 12:15:00|9929.5|9927.1|9932.7|9931.2|9936.1|9934.1|9928.9|9927.1|476
1652185200000|2022-05-10 12:20:00|9932.8|9931.3|9930.4|9928|9937.9|9935.9|9928.5|9926.7|647
1652185500000|2022-05-10 12:25:00|9930.5|9928.1|9927.3|9924.9|9930.5|9928.1|9923.9|9922.1|463
1652185800000|2022-05-10 12:30:00|9926.6|9924.2|9920.8|9918.4|9928.4|9926.3|9919.8|9918|562
1652186100000|2022-05-10 12:35:00|9920.2|9918.7|9913.6|9911.2|9921.4|9919.6|9913|9911.2|591
1652186400000|2022-05-10 12:40:00|9913.3|9911.8|9918.5|9916.1|9921.8|9919.9|9913.2|9911.2|637
1652186700000|2022-05-10 12:45:00|9918.6|9916.2|9916.4|9914|9920.8|9918.8|9913.6|9911.3|568
1652187000000|2022-05-10 12:50:00|9916|9914.5|9912.5|9911|9916.6|9914.6|9910.3|9908.2|634
1652187300000|2022-05-10 12:55:00|9912.6|9911.1|9912.8|9911.3|9915.9|9913.5|9908.1|9906.2|642
1652187600000|2022-05-10 13:00:00|9912.9|9911.4|9913.5|9912|9917.1|9915.1|9911.3|9909.4|626
1652187900000|2022-05-10 13:05:00|9914.1|9911.7|9911.9|9910.4|9916.8|9914.8|9909.8|9907.6|713
1652188200000|2022-05-10 13:10:00|9912|9910.5|9916.5|9915|9919.5|9917.1|9907.1|9904.7|817
1652188500000|2022-05-10 13:15:00|9916.7|9914.3|9921.2|9919.7|9922.8|9920.8|9915.8|9914.1|604
1652188800000|2022-05-10 13:20:00|9921.8|9920.3|9923.9|9922.4|9929.3|9926.9|9920.8|9919.3|507
1652189100000|2022-05-10 13:25:00|9924|9922.5|9923.5|9922|9928.1|9926.1|9919.9|9917.9|597
1652189400000|2022-05-10 13:30:00|9923.6|9922.1|9920.2|9917.8|9923.6|9922.1|9916.1|9913.7|752
1652189700000|2022-05-10 13:35:00|9920.3|9917.9|9923.5|9922|9924.2|9922.3|9918.4|9916.6|492
1652190000000|2022-05-10 13:40:00|9923.6|9922.1|9925|9923.5|9925|9923.5|9920|9918.1|445
1652190300000|2022-05-10 13:45:00|9925.3|9923.8|9924.2|9922.7|9929.3|9927.4|9923.1|9921.4|587
1652190600000|2022-05-10 13:50:00|9924.1|9922.6|9923.8|9921.4|9927.7|9925.8|9919.9|9918.1|618
1652190900000|2022-05-10 13:55:00|9923.3|9921.8|9926.6|9924.2|9927.4|9925.4|9921.7|9919.3|604
1652191200000|2022-05-10 14:00:00|9926.8|9924.4|9932.2|9929.8|9937.7|9935.3|9922.4|9920|861
1652191500000|2022-05-10 14:05:00|9932.1|9929.7|9931.5|9930|9933.9|9931.8|9927.5|9925.5|669
1652191800000|2022-05-10 14:10:00|9931.4|9929.9|9924.9|9922.5|9931.4|9929.9|9923.2|9920.8|741
1652192100000|2022-05-10 14:15:00|9924.8|9922.4|9927.5|9925.1|9929.4|9927|9922.2|9919.9|650
1652192400000|2022-05-10 14:20:00|9927.4|9925|9931.5|9929.1|9931.8|9929.4|9926.2|9923.8|715
1652192700000|2022-05-10 14:25:00|9931.7|9929.3|9934.3|9931.9|9936.3|9934.3|9928.7|9926.9|756
1652193000000|2022-05-10 14:30:00|9934|9932.5|9935.9|9933.5|9941.8|9940.3|9932.1|9930.1|755
1652193300000|2022-05-10 14:35:00|9935.8|9933.4|9938.8|9937.3|9940.2|9938.3|9932.5|9931|663
1652193600000|2022-05-10 14:40:00|9938.7|9937.2|9935.7|9934.2|9944.4|9942.2|9932.8|9931|790
1652193900000|2022-05-10 14:45:00|9935.8|9934.3|9945|9943.5|9945.3|9943.8|9934.6|9932.8|744
1652194200000|2022-05-10 14:50:00|9945.1|9943.6|9937.9|9935.5|9947.5|9945.6|9937.2|9934.8|733
1652194500000|2022-05-10 14:55:00|9937.8|9935.4|9936.1|9934.6|9939.8|9938.2|9934.4|9932.6|753
1652194800000|2022-05-10 15:00:00|9936|9934.5|9945.7|9944.2|9948.3|9946.4|9934.5|9932.8|785
1652195100000|2022-05-10 15:05:00|9945.2|9943.7|9951.6|9949.2|9953.6|9951.6|9945.2|9943.3|761
1652195400000|2022-05-10 15:10:00|9951.1|9949.6|9952.2|9950.7|9952.7|9951.1|9944.7|9943.2|830
1652195700000|2022-05-10 15:15:00|9952.1|9950.6|9948.7|9946.3|9954.6|9953.1|9947.9|9946|629
1652196000000|2022-05-10 15:20:00|9948.8|9946.4|9948.6|9947.1|9950.4|9948.9|9947.3|9945.8|469
1652196300000|2022-05-10 15:25:00|9948.7|9947.2|9949.7|9948.2|9952.6|9950.2|9943.9|9942.4|738
1652196600000|2022-05-10 15:30:00|9949.9|9948.4|9950.6|9949.1|9954.8|9952.9|9946.7|9945|666
1652196900000|2022-05-10 15:35:00|9950.9|9948.5|9943|9941.5|9950.9|9949.2|9942.9|9941|798
1652197200000|2022-05-10 15:40:00|9943.1|9941.6|9947.1|9945.6|9951.1|9949.4|9942.1|9940.1|544
1652197500000|2022-05-10 15:45:00|9947|9945.5|9941.6|9940.1|9949.5|9947.4|9940.1|9938|508
1652197800000|2022-05-10 15:50:00|9941.4|9939.9|9945.9|9944.4|9947.3|9945.4|9940.7|9938.8|490
1652198100000|2022-05-10 15:55:00|9946|9944.5|9951.3|9948.9|9951.4|9949.5|9945.8|9944.3|523
1652198400000|2022-05-10 16:00:00|9951.2|9948.8|9947.3|9945.8|9955.5|9953.1|9945.3|9943.1|905
1652198700000|2022-05-10 16:05:00|9947.4|9945.9|9948.4|9946|9948.6|9947.1|9943.4|9941.9|634
1652199000000|2022-05-10 16:10:00|9948.3|9945.9|9942.5|9941|9948.4|9946.4|9941.5|9939.8|698
1652199300000|2022-05-10 16:15:00|9942.6|9941.1|9941.4|9939.9|9943.9|9942.2|9940.9|9939|526
1652199600000|2022-05-10 16:20:00|9941.6|9940.1|9946.8|9945.3|9946.8|9945.3|9941.6|9940.1|478
1652199900000|2022-05-10 16:25:00|9946.9|9945.4|9946.5|9944.1|9947.9|9946|9944.9|9942.9|538
1652200200000|2022-05-10 16:30:00|9946.6|9944.2|9948.2|9946.7|9948.9|9947.4|9944.9|9943|468
1652200500000|2022-05-10 16:35:00|9948.8|9946.4|9944.8|9943.3|9948.9|9946.9|9943.5|9941.8|523
1652200800000|2022-05-10 16:40:00|9945.2|9942.8|9943.9|9941.5|9947.4|9945.6|9943.3|9941.3|516
1652201100000|2022-05-10 16:45:00|9943.8|9941.4|9944.1|9942.6|9945|9943|9941.2|9939.4|517
1652201400000|2022-05-10 16:50:00|9944.2|9942.7|9948.6|9947.1|9948.7|9947.2|9943.3|9941.8|458
1652201700000|2022-05-10 16:55:00|9948.7|9947.2|9952.5|9951|9953.2|9951.4|9944.8|9943.3|492
1652202000000|2022-05-10 17:00:00|9952.4|9950.9|9952.4|9950|9955.1|9953.1|9949.5|9947.5|739
1652202300000|2022-05-10 17:05:00|9952.1|9949.7|9954.1|9951.7|9955.7|9953.6|9950.9|9948.8|612
1652202600000|2022-05-10 17:10:00|9954.4|9952|9961.9|9959.5|9965.9|9963.5|9954.4|9952|619
1652202900000|2022-05-10 17:15:00|9962|9959.6|9962|9959.6|9964.5|9962.6|9960.6|9958.6|493
1652203200000|2022-05-10 17:20:00|9961|9959.5|9965.8|9963.4|9965.9|9964.1|9960.6|9958.6|403
1652203500000|2022-05-10 17:25:00|9965.7|9963.3|9961.9|9960.4|9965.9|9964.1|9961.7|9960.2|486
1652203800000|2022-05-10 17:30:00|9962|9960.5|9959.2|9957.7|9964.7|9962.7|9958.1|9956.6|503
1652204100000|2022-05-10 17:35:00|9959.7|9957.3|9959|9956.6|9959.9|9957.9|9956.1|9954.2|537
1652204400000|2022-05-10 17:40:00|9958.8|9956.4|9956.2|9953.8|9959|9956.8|9955.4|9953.5|694
1652204700000|2022-05-10 17:45:00|9956.3|9953.9|9951.7|9949.3|9956.3|9953.9|9951.6|9949.2|654
1652205000000|2022-05-10 17:50:00|9951.6|9949.2|9949.8|9948.3|9952.1|9949.7|9948.6|9946.6|589
1652205300000|2022-05-10 17:55:00|9949.7|9948.2|9949.6|9947.2|9950.2|9948.3|9947.6|9945.9|453
1652205600000|2022-05-10 18:00:00|9949.3|9947.8|9948.7|9946.3|9950.5|9948.7|9948.1|9946.1|479
1652205900000|2022-05-10 18:05:00|9948.6|9946.2|9951.3|9948.9|9951.3|9949.1|9948|9946|407
1652206200000|2022-05-10 18:10:00|9951.2|9948.8|9948.8|9946.4|9951.4|9949.4|9948|9946|378
1652206500000|2022-05-10 18:15:00|9948.7|9946.3|9952.7|9950.3|9953.9|9951.9|9948.7|9946.3|479
1652206800000|2022-05-10 18:20:00|9952.8|9950.4|9951|9948.6|9952.9|9950.5|9950.2|9948.4|376
1652207100000|2022-05-10 18:25:00|9951.1|9948.7|9954|9951.6|9954.4|9952.6|9951|9948.6|450
1652207400000|2022-05-10 18:30:00|9953.5|9952|9954.3|9952.8|9956.2|9954.3|9953.4|9951.5|317
1652207700000|2022-05-10 18:35:00|9954.9|9952.5|9955.2|9952.8|9955.2|9953.2|9952.7|9951|328
1652208000000|2022-05-10 18:40:00|9955.1|9952.7|9951.4|9949|9956.7|9954.8|9950.6|9948.6|412
1652208300000|2022-05-10 18:45:00|9951.6|9949.2|9953.6|9951.2|9954.9|9952.6|9950.3|9948.2|401
1652208600000|2022-05-10 18:50:00|9953.7|9951.3|9954.6|9952.2|9956.3|9954.2|9950.6|9948.5|492
1652208900000|2022-05-10 18:55:00|9954.5|9952.1|9954.3|9952.8|9956.5|9954.6|9954|9952|487
1652209200000|2022-05-10 19:00:00|9954.4|9952.9|9953.5|9951.1|9954.7|9952.9|9952.9|9950.8|389
1652209500000|2022-05-10 19:05:00|9953.4|9951|9951.7|9950.2|9953.5|9951.5|9948.4|9946.6|366
1652209800000|2022-05-10 19:10:00|9951.8|9950.3|9952|9949.6|9953.7|9952.2|9950.2|9948.4|545
1652210100000|2022-05-10 19:15:00|9951.9|9949.5|9952.2|9949.8|9954.7|9952.8|9951.5|9949.3|391
1652210400000|2022-05-10 19:20:00|9952.3|9949.9|9952.3|9949.9|9952.4|9950.5|9951.6|9949.5|80
1652210700000|2022-05-10 19:25:00|9953.5|9951.1|9955.1|9952.7|9955.5|9953.5|9953|9951|378
1652211000000|2022-05-10 19:30:00|9955|9952.6|9956.5|9954.1|9956.8|9954.9|9954.4|9952.4|332
1652211300000|2022-05-10 19:35:00|9956.4|9954|9955.8|9954.3|9957.7|9955.6|9955.4|9953.4|254
1652211600000|2022-05-10 19:40:00|9955.9|9954.4|9959.5|9958|9960.4|9958.3|9955.8|9954.1|279
1652211900000|2022-05-10 19:45:00|9959.4|9957.9|9961.8|9959.4|9963|9961|9959.4|9957.7|378
1652212200000|2022-05-10 19:50:00|9961.9|9959.5|9956.8|9954.4|9962.3|9960.2|9956.4|9954.4|372
1652212500000|2022-05-10 19:55:00|9956.7|9954.3|9953.2|9950.8|9958|9956.3|9952.4|9950.5|422
1652212800000|2022-05-10 20:00:00|9953|9950.6|9954.8|9952.4|9955.3|9953.5|9950.9|9949.1|236
1652213100000|2022-05-10 20:05:00|9954.7|9953.2|9956.6|9954.2|9956.6|9954.7|9953.6|9951.7|148
1652213400000|2022-05-10 20:10:00|9956.3|9954.8|9957.6|9955.2|9958.8|9957.1|9956|9954|184
1652213700000|2022-05-10 20:15:00|9957.2|9955.7|9955.7|9954.2|9957.2|9955.7|9955.6|9953.8|119
1652214000000|2022-05-10 20:20:00|9955.8|9954.3|9956|9954.5|9957.7|9955.8|9953.4|9951.6|212
1652214300000|2022-05-10 20:25:00|9956.1|9954.6|9955.6|9954.1|9956.7|9954.7|9954.7|9952.7|177
1652214600000|2022-05-10 20:30:00|9956.2|9953.8|9955.7|9954.2|9956.3|9954.3|9954.9|9953.2|104
1652214900000|2022-05-10 20:35:00|9955.8|9954.3|9958.2|9956.7|9958.9|9957|9955.8|9953.7|132
1652215200000|2022-05-10 20:40:00|9958.1|9956.6|9958.2|9955.8|9958.9|9956.8|9957.7|9955.8|107
1652215500000|2022-05-10 20:45:00|9958.3|9955.9|9959.8|9957.4|9960.3|9957.9|9957.8|9955.7|159
1652215800000|2022-05-10 20:50:00|9959.7|9957.3|9961.4|9959|9961.9|9960.2|9959.6|9957.2|238
1652216100000|2022-05-10 20:55:00|9961.3|9958.9|9960.3|9950.3|9962|9959.1|9956.4|9949.4|321
1652216400000|2022-05-10 21:00:00|9962.6|9952.6|9970.8|9960.8|9972|9962|9960.3|9950.3|38
1652216700000|2022-05-10 21:05:00|9970.6|9960.6|9965.2|9955.2|9970.7|9960.7|9965|9955|55
1652217000000|2022-05-10 21:10:00|9964.2|9954.2|9965|9955|9969|9959|9963.8|9953.8|386
1652217300000|2022-05-10 21:15:00|9965.3|9955.3|9966.5|9956.5|9967.4|9957.4|9963.1|9953.1|303
1652217600000|2022-05-10 21:20:00|9966.4|9956.4|9964|9954|9966.9|9956.9|9962.2|9952.2|173
1652217900000|2022-05-10 21:25:00|9964.1|9954.1|9965.1|9955.1|9967.8|9957.8|9963|9953|122
1652218200000|2022-05-10 21:30:00|9966.2|9956.2|9960.6|9950.6|9966.2|9956.2|9955.8|9945.8|209
1652218500000|2022-05-10 21:35:00|9959.1|9949.1|9962.3|9952.3|9965.5|9955.5|9955.1|9945.1|194
1652218800000|2022-05-10 21:40:00|9959.8|9949.8|9962.4|9952.4|9965.8|9955.8|9954.9|9944.9|370
1652219100000|2022-05-10 21:45:00|9962|9952|9959.4|9949.4|9964.5|9954.5|9956.9|9946.9|173
1652219400000|2022-05-10 21:50:00|9959.7|9949.7|9960|9950|9961.3|9951.3|9958.5|9948.5|194
1652219700000|2022-05-10 21:55:00|9960.4|9950.4|9962.5|9952.5|9967.5|9957.5|9958.4|9948.4|513
1652220000000|2022-05-10 22:00:00|9962.7|9952.7|9959.9|9955.4|9966|9956.6|9959.6|9949.9|477
1652220300000|2022-05-10 22:05:00|9960|9955.7|9959.8|9956.7|9960.6|9957.2|9959.3|9955.2|208
1652220600000|2022-05-10 22:10:00|9959.4|9956.9|9960.1|9957|9961.2|9957.5|9959.2|9955.7|167
1652220900000|2022-05-10 22:15:00|9960.2|9957.2|9959.6|9957|9960.8|9958.1|9959.5|9956.1|245
1652221200000|2022-05-10 22:20:00|9959.5|9956.6|9959.4|9956.8|9960.3|9957.1|9958.5|9955.5|198
1652221500000|2022-05-10 22:25:00|9959.2|9956.6|9959.4|9956.6|9960.4|9957.1|9958.8|9956.2|218
1652221800000|2022-05-10 22:30:00|9959.5|9956.7|9958.1|9955.5|9960.2|9957.1|9957.7|9954.8|239
1652222100000|2022-05-10 22:35:00|9958.3|9955.4|9957.3|9954.9|9959|9955.8|9957.3|9954.3|163
1652222400000|2022-05-10 22:40:00|9957.4|9955|9956.7|9954.3|9958.2|9955.5|9956.2|9954.2|112
1652222700000|2022-05-10 22:45:00|9956.8|9954.4|9956.8|9954.4|9957|9954.8|9956.1|9954.2|69
1652223000000|2022-05-10 22:50:00|9956.9|9954.5|9958.2|9956.7|9959|9956.8|9956.3|9954.2|116
1652223300000|2022-05-10 22:55:00|9958.3|9956.8|9958.6|9956|9959.3|9956.8|9957.8|9955.1|116
1652223600000|2022-05-10 23:00:00|9958.7|9955.9|9959.3|9956.9|9959.9|9957.5|9958.4|9955.9|185
1652223900000|2022-05-10 23:05:00|9959.4|9957|9959|9956.6|9960.2|9957.7|9958.1|9956|139
1652224200000|2022-05-10 23:10:00|9959.1|9956.5|9959.8|9957.4|9960|9957.9|9958.6|9956.5|220
1652224500000|2022-05-10 23:15:00|9959.7|9957.3|9959.7|9957.3|9960.9|9958.5|9958.9|9956.5|240
1652224800000|2022-05-10 23:20:00|9959.6|9957.2|9959.6|9957.2|9960.3|9957.9|9958.9|9956.5|252
1652225100000|2022-05-10 23:25:00|9959.5|9957.1|9957.7|9955.3|9959.9|9957.5|9957.5|9955.1|252
1652225400000|2022-05-10 23:30:00|9957.8|9955.4|9958.9|9956.5|9959|9956.6|9957.5|9955.1|190
1652225700000|2022-05-10 23:35:00|9958.8|9956.4|9961.1|9958.7|9961.1|9958.7|9958.7|9956.3|211
1652226000000|2022-05-10 23:40:00|9961|9958.6|9959.1|9956.7|9962.8|9960.4|9959|9956.6|342
1652226300000|2022-05-10 23:45:00|9959.3|9956.9|9960.8|9958.4|9961.6|9959|9958.8|9956.4|401
1652226600000|2022-05-10 23:50:00|9960.9|9958.5|9959.9|9957.5|9961.1|9958.7|9959.6|9957.2|319
1652226900000|2022-05-10 23:55:00|9959.8|9957.4|9961|9958.6|9961.1|9958.7|9958.9|9956.5|311
1652227200000|2022-05-11 00:00:00|9960.9|9958.5|9962.3|9959.9|9962.9|9960.5|9960.7|9958.3|400
1652227500000|2022-05-11 00:05:00|9962.4|9960|9962.9|9960.5|9963.9|9961.5|9961.9|9959.5|225
1652227800000|2022-05-11 00:10:00|9963.2|9960.8|9959.9|9957.5|9965.5|9963.1|9959.5|9957.1|318
1652228100000|2022-05-11 00:15:00|9959.8|9957.4|9960.4|9958|9960.7|9958.5|9956.5|9954.1|444
1652228400000|2022-05-11 00:20:00|9960.3|9957.9|9963.9|9961.5|9964|9961.6|9959.8|9957.4|333
1652228700000|2022-05-11 00:25:00|9963.8|9961.4|9960|9957.6|9964.5|9962.4|9956.7|9954.3|323
1652229000000|2022-05-11 00:30:00|9960.1|9957.7|9955.8|9953.4|9960.2|9957.8|9955.5|9953.1|356
1652229300000|2022-05-11 00:35:00|9955.9|9953.5|9957.3|9954.9|9958.3|9955.9|9954.4|9952.5|280
1652229600000|2022-05-11 00:40:00|9957.2|9954.8|9955.6|9953.2|9957.6|9955.2|9955.6|9953.2|264
1652229900000|2022-05-11 00:45:00|9955.7|9953.3|9956.9|9954.5|9960.7|9958.5|9955.4|9953|402
1652230200000|2022-05-11 00:50:00|9956.7|9954.3|9956.3|9953.9|9958.8|9956.4|9956.3|9953.9|392
1652230500000|2022-05-11 00:55:00|9956.5|9954.1|9958.3|9955.9|9959.8|9957.6|9956.5|9954.1|334
1652230800000|2022-05-11 01:00:00|9958.6|9956.2|9956.3|9953.9|9959.7|9957.7|9956.3|9953.9|364
1652231100000|2022-05-11 01:05:00|9956.2|9953.8|9957.5|9955.1|9960|9957.6|9956.2|9953.8|427
1652231400000|2022-05-11 01:10:00|9957.6|9955.2|9959.3|9956.9|9960.2|9957.8|9955.9|9953.5|280
1652231700000|2022-05-11 01:15:00|9959.2|9956.8|9958.1|9955.7|9959.4|9957.2|9956.4|9954.5|306
1652232000000|2022-05-11 01:20:00|9958|9955.6|9958.3|9955.9|9958.4|9956.4|9955.7|9953.6|251
1652232300000|2022-05-11 01:25:00|9958.2|9955.8|9956|9954.5|9958.3|9956.2|9956|9954.1|215
1652232600000|2022-05-11 01:30:00|9956.1|9954.6|9957.2|9954.8|9959.7|9957.3|9954.5|9952.1|501
1652232900000|2022-05-11 01:35:00|9957.3|9954.9|9955.2|9952.8|9959|9956.9|9954.6|9952.4|343
1652233200000|2022-05-11 01:40:00|9955.3|9952.9|9956.4|9954|9956.6|9954.4|9953.5|9951.4|384
1652233500000|2022-05-11 01:45:00|9956.3|9953.9|9956.1|9953.7|9957.8|9956|9954.7|9952.7|408
1652233800000|2022-05-11 01:50:00|9956.2|9953.8|9955.9|9953.5|9957|9954.9|9954.9|9952.6|365
1652234100000|2022-05-11 01:55:00|9955.8|9953.4|9955.3|9952.9|9956.5|9954.2|9954.7|9952.3|281
1652234400000|2022-05-11 02:00:00|9955.2|9952.8|9955.6|9953.2|9956.3|9953.9|9953.9|9951.5|308
1652234700000|2022-05-11 02:05:00|9955.5|9953.1|9952.7|9950.3|9957.2|9954.8|9952|9949.6|401
1652235000000|2022-05-11 02:10:00|9952.8|9950.4|9954.3|9952.8|9955|9952.9|9951.3|9949.4|279
1652235300000|2022-05-11 02:15:00|9954.2|9952.7|9953.8|9951.4|9955|9952.9|9952.2|9950.2|328
1652235600000|2022-05-11 02:20:00|9953.4|9951|9955.9|9953.5|9956|9954|9952.3|9950.4|273
1652235900000|2022-05-11 02:25:00|9955.8|9953.4|9955.6|9953.2|9956.4|9954.4|9954.5|9952.6|207
1652236200000|2022-05-11 02:30:00|9955.7|9953.3|9957.8|9955.4|9958|9955.8|9952.9|9950.9|322
1652236500000|2022-05-11 02:35:00|9957.9|9955.5|9957.2|9954.8|9958|9956|9956.5|9954.5|168
1652236800000|2022-05-11 02:40:00|9957.4|9955|9957.5|9955.1|9957.9|9955.5|9955.1|9953|288
1652237100000|2022-05-11 02:45:00|9957.2|9955.7|9955.7|9953.3|9960.5|9958.3|9954.7|9952.8|385
1652237400000|2022-05-11 02:50:00|9955.6|9953.2|9956.4|9954|9956.5|9954.5|9954.4|9952.3|318
1652237700000|2022-05-11 02:55:00|9956.5|9954.1|9957.6|9955.2|9959.4|9957.3|9955.9|9954|363
1652238000000|2022-05-11 03:00:00|9957.7|9955.3|9958.6|9956.2|9958.8|9956.8|9957.6|9955.2|228
1652238300000|2022-05-11 03:05:00|9958.5|9956.1|9959|9956.6|9959.2|9956.9|9957.6|9955.7|234
1652238600000|2022-05-11 03:10:00|9958.9|9956.5|9956.1|9953.7|9959.9|9957.8|9955.5|9953.5|247
1652238900000|2022-05-11 03:15:00|9956.3|9953.9|9955.2|9952.8|9957.4|9955.4|9954.6|9952.4|154
1652239200000|2022-05-11 03:20:00|9955.1|9952.7|9954.7|9952.3|9955.4|9953|9953.9|9951.8|232
1652239500000|2022-05-11 03:25:00|9954.8|9952.4|9954.8|9952.4|9955.9|9953.5|9953.9|9952|238
1652239800000|2022-05-11 03:30:00|9954.7|9952.3|9956.8|9954.4|9956.9|9954.5|9954.7|9952.3|233
1652240100000|2022-05-11 03:35:00|9956.7|9954.3|9957.6|9955.2|9957.7|9955.4|9956.2|9954.1|184
1652240400000|2022-05-11 03:40:00|9957.4|9955|9957.1|9955.6|9958.9|9956.9|9957.1|9955|275
1652240700000|2022-05-11 03:45:00|9957.2|9955.7|9957.1|9955.6|9958.9|9956.5|9956.5|9954.5|353
1652241000000|2022-05-11 03:50:00|9957.5|9955.1|9956.8|9954.4|9958.3|9955.9|9954.7|9952.6|384
1652241300000|2022-05-11 03:55:00|9956.6|9954.2|9956.8|9954.4|9957.2|9954.8|9956|9954|251
1652241600000|2022-05-11 04:00:00|9956.9|9954.5|9955.5|9953.1|9956.9|9954.5|9955.4|9953|231
1652241900000|2022-05-11 04:05:00|9955.6|9953.2|9955.3|9952.9|9956.5|9954.1|9954.3|9951.9|266
1652242200000|2022-05-11 04:10:00|9955.1|9952.7|9955|9952.6|9956|9953.6|9954|9951.6|352
1652242500000|2022-05-11 04:15:00|9955.1|9952.7|9954.5|9952.1|9955.3|9952.9|9952.5|9950.1|325
1652242800000|2022-05-11 04:20:00|9954.4|9952|9953.4|9951|9954.9|9952.5|9952.9|9950.5|217
1652243100000|2022-05-11 04:25:00|9952.9|9951.4|9953.7|9951.3|9954.1|9951.7|9952.2|9950.1|301
1652243400000|2022-05-11 04:30:00|9953.6|9951.2|9952.8|9950.4|9953.8|9951.7|9952.6|9950.2|190
1652243700000|2022-05-11 04:35:00|9952.7|9950.3|9950.3|9947.9|9953|9950.8|9950.1|9947.9|194
1652244000000|2022-05-11 04:40:00|9950.2|9947.8|9949.4|9947|9950.4|9948.2|9948.3|9946.1|251
1652244300000|2022-05-11 04:45:00|9949.5|9947.1|9947.7|9945.3|9950.8|9948.6|9947.6|9945.2|301
1652244600000|2022-05-11 04:50:00|9947.8|9945.4|9948.1|9945.7|9948.4|9946.4|9946.8|9944.4|196
1652244900000|2022-05-11 04:55:00|9948|9945.6|9947.9|9945.5|9949.9|9947.5|9946.7|9944.8|296
1652245200000|2022-05-11 05:00:00|9947.4|9945.9|9950.5|9948.1|9952.6|9950.3|9947.3|9945.4|434
1652245500000|2022-05-11 05:05:00|9950.6|9948.2|9951.2|9948.8|9952.4|9950|9948.7|9946.3|213
1652245800000|2022-05-11 05:10:00|9951.1|9948.7|9948.4|9946|9953.4|9951|9947.7|9945.3|331
1652246100000|2022-05-11 05:15:00|9948.3|9945.9|9945.3|9942.9|9950.3|9948.2|9944.2|9941.8|382
1652246400000|2022-05-11 05:20:00|9945.2|9942.8|9944.5|9942.1|9946.6|9944.7|9941.9|9940|339
1652246700000|2022-05-11 05:25:00|9944.4|9942|9943.9|9941.5|9946.2|9944.3|9942.5|9940.4|385
1652247000000|2022-05-11 05:30:00|9944|9941.6|9939.3|9937.8|9945|9943.1|9939.2|9937.2|626
1652247300000|2022-05-11 05:35:00|9939.4|9937.9|9944.6|9942.2|9945.1|9943.1|9939.3|9937.8|311
1652247600000|2022-05-11 05:40:00|9944.9|9942.5|9946.4|9944|9946.4|9944.3|9944.4|9942|439
1652247900000|2022-05-11 05:45:00|9946.3|9943.9|9947.1|9944.7|9948.9|9946.7|9944|9941.6|402
1652248200000|2022-05-11 05:50:00|9947|9944.6|9945.7|9943.3|9947.2|9944.8|9940.1|9937.7|325
1652248500000|2022-05-11 05:55:00|9945.6|9943.2|9946.3|9943.9|9950.1|9947.7|9945.4|9943|413
1652248800000|2022-05-11 06:00:00|9946.4|9944|9943.6|9942.1|9948.4|9946|9943.6|9941.3|488
1652249100000|2022-05-11 06:05:00|9943.7|9942.2|9946.7|9944.3|9950.1|9947.7|9943.2|9941.1|475
1652249400000|2022-05-11 06:10:00|9946.6|9944.2|9949.2|9946.8|9950.2|9948.2|9945.2|9943.2|470
1652249700000|2022-05-11 06:15:00|9949.3|9946.9|9947.1|9945.6|9950.4|9948.5|9946.7|9944.9|349
1652250000000|2022-05-11 06:20:00|9947|9945.5|9944.7|9942.3|9947.7|9945.8|9941.9|9939.8|550
1652250300000|2022-05-11 06:25:00|9944.6|9942.2|9945.1|9942.7|9950.1|9948|9943.2|9941.2|476
1652250600000|2022-05-11 06:30:00|9945|9942.6|9945.6|9943.2|9947.7|9945.5|9939.9|9938.1|402
1652250900000|2022-05-11 06:35:00|9945.4|9943|9947.2|9944.7|9952.5|9949.8|9944|9941.6|856
1652251200000|2022-05-11 06:40:00|9947.1|9944.8|9939.6|9937.2|9947.2|9944.8|9934.7|9932|1212
1652251500000|2022-05-11 06:45:00|9939.5|9937.1|9936.7|9934.3|9943|9938.1|9934.3|9928.1|702
1652251800000|2022-05-11 06:50:00|9936.8|9934.4|9936.8|9934.4|9946.2|9937.8|9935.1|9929.1|873
1652252100000|2022-05-11 06:55:00|9936.7|9934.3|9938.7|9936.3|9940.1|9937.7|9935.3|9932.9|626
1652252400000|2022-05-11 07:00:00|9938.8|9936.4|9936.2|9933.8|9940|9937.6|9934.6|9932.2|620
1652252700000|2022-05-11 07:05:00|9936.1|9933.7|9934.3|9931.9|9937.4|9935.3|9932.3|9929.9|581
1652253000000|2022-05-11 07:10:00|9934.4|9932|9928.3|9925.9|9934.7|9932.3|9926.6|9924.2|795
1652253300000|2022-05-11 07:15:00|9928.4|9926|9929.8|9927.4|9931.9|9929.8|9924.2|9921.8|568
1652253600000|2022-05-11 07:20:00|9929.3|9927.8|9929.2|9926.8|9929.8|9927.8|9923.5|9921.5|630
1652253900000|2022-05-11 07:25:00|9929.1|9926.7|9929.8|9927.4|9934.5|9932.1|9927.9|9925.6|714
1652254200000|2022-05-11 07:30:00|9929.7|9927.3|9929.2|9926.8|9930.7|9928.3|9927.4|9925|646
1652254500000|2022-05-11 07:35:00|9929.1|9926.7|9929.7|9927.3|9930.9|9928.6|9925.5|9923.1|642
1652254800000|2022-05-11 07:40:00|9929.3|9926.9|9925.8|9923.4|9930.4|9928.4|9925.1|9922.7|543
1652255100000|2022-05-11 07:45:00|9925.7|9923.3|9919.6|9917.2|9927.1|9924.7|9919.4|9917|549
1652255400000|2022-05-11 07:50:00|9919.7|9917.3|9919.5|9917.1|9922.6|9920.2|9916.9|9914.5|792
1652255700000|2022-05-11 07:55:00|9919.4|9917|9921.4|9919|9924.5|9922.1|9916.6|9914.2|734
1652256000000|2022-05-11 08:00:00|9921.5|9919.1|9923.5|9921.1|9924.3|9921.9|9916.6|9914.2|839
1652256300000|2022-05-11 08:05:00|9923.4|9921|9920|9917.6|9923.5|9921.1|9917.1|9914.7|736
1652256600000|2022-05-11 08:10:00|9919.9|9917.5|9915.3|9912.9|9920.3|9917.9|9913.8|9911.4|645
1652256900000|2022-05-11 08:15:00|9915.2|9912.8|9912.8|9910.4|9915.2|9912.8|9910.6|9908.2|607
1652257200000|2022-05-11 08:20:00|9912.9|9910.5|9905.8|9903.4|9914.6|9912.2|9904|9901.4|823
1652257500000|2022-05-11 08:25:00|9905.9|9903.5|9907.9|9905.5|9908.5|9906.5|9903.6|9901.6|671
1652257800000|2022-05-11 08:30:00|9908|9905.6|9909.5|9907.1|9913.6|9911.7|9907.6|9905.5|498
1652258100000|2022-05-11 08:35:00|9909.6|9907.2|9910.5|9908.1|9910.6|9908.6|9908.6|9906.2|416
1652258400000|2022-05-11 08:40:00|9910.3|9907.9|9902.2|9899.8|9910.6|9908.6|9901|9898.6|516
1652258700000|2022-05-11 08:45:00|9902.1|9899.7|9884.6|9882.2|9902.8|9900.4|9881.4|9879.4|1062
1652259000000|2022-05-11 08:50:00|9884.7|9882.3|9885.4|9883|9886.7|9884.3|9882|9879.6|598
1652259300000|2022-05-11 08:55:00|9885.5|9883.1|9886.9|9885.4|9889.8|9887.8|9878.2|9875.8|582
1652259600000|2022-05-11 09:00:00|9887|9885.5|9886.5|9884.1|9890.5|9888.5|9884.5|9882.1|625
1652259900000|2022-05-11 09:05:00|9886.4|9884|9879.5|9877.1|9889|9887|9879|9877.1|782
1652260200000|2022-05-11 09:10:00|9879.4|9877|9873.6|9872.1|9882.6|9880.9|9873.2|9870.9|589
1652260500000|2022-05-11 09:15:00|9873.7|9872.2|9878.4|9876|9882.3|9879.9|9873.6|9871.2|549
1652260800000|2022-05-11 09:20:00|9878.2|9875.8|9884.2|9882.7|9885.5|9884|9877.6|9875.7|416
1652261100000|2022-05-11 09:25:00|9884.4|9882.9|9887|9884.6|9888.5|9886.5|9883.9|9881.9|358
1652261400000|2022-05-11 09:30:00|9886.9|9884.5|9890.4|9888.9|9891|9889|9884.2|9882.3|352
1652261700000|2022-05-11 09:35:00|9890.5|9889|9891.7|9890.2|9893.2|9891.3|9887.7|9885.8|450
1652262000000|2022-05-11 09:40:00|9891.6|9890.1|9895.4|9893|9897.1|9894.8|9890.9|9888.6|477
1652262300000|2022-05-11 09:45:00|9895.2|9892.8|9894.4|9892|9897.1|9895|9893.8|9891.8|424
1652262600000|2022-05-11 09:50:00|9894.5|9892.1|9887.9|9885.5|9894.6|9892.3|9887|9884.8|454
1652262900000|2022-05-11 09:55:00|9887.6|9885.2|9882.3|9880.8|9888.3|9886.2|9881.9|9879.8|463
1652263200000|2022-05-11 10:00:00|9882.4|9880.9|9884.2|9881.8|9888.5|9886.6|9881.8|9879.7|465
1652263500000|2022-05-11 10:05:00|9884.3|9881.9|9887.3|9885.8|9888.5|9886.5|9881.9|9879.5|501
1652263800000|2022-05-11 10:10:00|9887.8|9886.3|9894|9892.5|9894.8|9893.3|9887.7|9886.2|353
1652264100000|2022-05-11 10:15:00|9893.9|9892.4|9893.6|9891.2|9894.3|9892.5|9888.2|9886.2|300
1652264400000|2022-05-11 10:20:00|9893.7|9891.3|9888.8|9887.3|9894|9892|9888.8|9886.9|376
1652264700000|2022-05-11 10:25:00|9889.1|9887.6|9892.9|9890.5|9893.5|9891.1|9888.7|9886.8|417
1652265000000|2022-05-11 10:30:00|9893|9890.6|9892.3|9889.9|9893.4|9891.5|9889|9886.6|297
1652265300000|2022-05-11 10:35:00|9892.1|9889.7|9904.4|9902|9906.5|9904.1|9891.4|9889|500
1652265600000|2022-05-11 10:40:00|9904.1|9901.7|9900.1|9898.6|9904.1|9901.7|9899.4|9897.5|412
1652265900000|2022-05-11 10:45:00|9900.2|9898.7|9903|9900.6|9903.2|9901.7|9899.4|9897.5|369
1652266200000|2022-05-11 10:50:00|9902.5|9901|9901.7|9899.3|9902.9|9901|9899.8|9897.8|339
1652266500000|2022-05-11 10:55:00|9901.8|9899.4|9903.9|9901.5|9904.6|9902.2|9899.9|9898.2|421
1652266800000|2022-05-11 11:00:00|9903.8|9901.4|9899.5|9897.1|9905.8|9904|9898.4|9896.2|546
1652267100000|2022-05-11 11:05:00|9899.6|9897.2|9893.3|9891.8|9900.9|9899|9892.7|9890.8|372
1652267400000|2022-05-11 11:10:00|9893.4|9891.9|9899.4|9897|9900.4|9898.5|9892.9|9891|412
1652267700000|2022-05-11 11:15:00|9899.5|9897.1|9906.6|9904.2|9906.7|9904.6|9898.9|9897|643
1652268000000|2022-05-11 11:20:00|9906.5|9904.1|9899.9|9897.5|9906.7|9904.3|9896.8|9894.4|843
1652268300000|2022-05-11 11:25:00|9899.8|9897.4|9894.4|9892.9|9902.4|9900.3|9892.5|9890.1|584
1652268600000|2022-05-11 11:30:00|9894.9|9892.5|9896.7|9894.3|9896.8|9894.8|9892.3|9889.9|538
1652268900000|2022-05-11 11:35:00|9896.8|9894.4|9898.1|9895.7|9902.6|9900.2|9896.7|9894.3|514
1652269200000|2022-05-11 11:40:00|9898|9895.6|9898.8|9896.4|9899.5|9897.2|9894.1|9891.7|504
1652269500000|2022-05-11 11:45:00|9898.9|9896.5|9897.7|9895.3|9900.5|9898.1|9894.9|9893|499
1652269800000|2022-05-11 11:50:00|9897.8|9895.4|9897.7|9896.2|9898.2|9896.3|9895.5|9893.2|355
1652270100000|2022-05-11 11:55:00|9897.8|9896.3|9902.7|9900.3|9903|9901.1|9897.1|9895.2|416
1652270400000|2022-05-11 12:00:00|9902.5|9900.1|9895.9|9893.5|9902.5|9900.1|9894.9|9892.9|411
1652270700000|2022-05-11 12:05:00|9896|9893.6|9897|9894.6|9900.2|9898.2|9895.8|9893.4|544
1652271000000|2022-05-11 12:10:00|9896.9|9894.5|9900|9897.6|9900|9898.1|9895.5|9894|374
1652271300000|2022-05-11 12:15:00|9899.9|9898.4|9900.2|9897.8|9903.2|9901.6|9899.5|9897.4|562
1652271600000|2022-05-11 12:20:00|9899.7|9898.2|9898.7|9896.3|9902.7|9900.7|9897.3|9895.2|588
1652271900000|2022-05-11 12:25:00|9898.9|9896.5|9905.7|9896.2|9905.9|9903|9896.3|9889.7|789
1652272200000|2022-05-11 12:30:00|9906.4|9896.4|9927.4|9925|9941.9|9937.1|9904.7|9895.2|2207
1652272500000|2022-05-11 12:35:00|9927.3|9924.9|9945.5|9943.1|9958.3|9956|9927.3|9924.9|1892
1652272800000|2022-05-11 12:40:00|9945.6|9943.2|9942.8|9938.1|9956.6|9954.2|9940|9937.3|1829
1652273100000|2022-05-11 12:45:00|9942|9939.6|9955.1|9953.2|9957.4|9955.2|9939.3|9936.9|1617
1652273400000|2022-05-11 12:50:00|9955.4|9953|9958.1|9955.7|9962.6|9960.2|9954.2|9951.9|1310
1652273700000|2022-05-11 12:55:00|9957.9|9955.5|9956.8|9954.4|9963.3|9960.9|9953.2|9950.5|1546
1652274000000|2022-05-11 13:00:00|9957|9954.6|9953|9950.6|9959.9|9957.5|9947.4|9944.8|1170
1652274300000|2022-05-11 13:05:00|9952.8|9950.4|9938.7|9936.3|9953.2|9950.8|9937.2|9934.8|1290
1652274600000|2022-05-11 13:10:00|9938.6|9936.2|9933|9930.6|9938.6|9936.2|9924.4|9921.8|1404
1652274900000|2022-05-11 13:15:00|9933.1|9930.7|9921.5|9919.1|9937.7|9935.3|9920.5|9918.3|1232
1652275200000|2022-05-11 13:20:00|9921.6|9919.2|9912.9|9910.5|9925.3|9922.9|9912.6|9910.5|1322
1652275500000|2022-05-11 13:25:00|9913|9910.6|9908|9905.6|9919.3|9917|9907.4|9905|1219
1652275800000|2022-05-11 13:30:00|9907.9|9905.5|9904.2|9901.8|9910.2|9907.8|9894.5|9891.1|988
1652276100000|2022-05-11 13:35:00|9904.1|9901.7|9900.6|9898.2|9910.6|9907.4|9897.8|9895.4|836
1652276400000|2022-05-11 13:40:00|9901.2|9898.8|9887.3|9884.9|9905.4|9903.3|9883.4|9881|1206
1652276700000|2022-05-11 13:45:00|9887.1|9884.7|9877.5|9875.1|9890.5|9888.1|9876.9|9874.5|1307
1652277000000|2022-05-11 13:50:00|9877.4|9875|9882|9879.6|9884.9|9882.5|9875.1|9872.6|1342
1652277300000|2022-05-11 13:55:00|9882.2|9879.8|9884.1|9881.7|9888.7|9886.3|9880.3|9877.9|1136
1652277600000|2022-05-11 14:00:00|9884.3|9881.9|9876.5|9874.1|9889.3|9886.9|9875|9872.6|1278
1652277900000|2022-05-11 14:05:00|9876.4|9874|9891.7|9889.3|9893.9|9891.5|9875.3|9873|1178
1652278200000|2022-05-11 14:10:00|9891.6|9889.2|9899.5|9897.1|9903.3|9900.9|9890.4|9888|1302
1652278500000|2022-05-11 14:15:00|9899.6|9897.2|9904.1|9901.7|9907.4|9905|9899.4|9897|1209
1652278800000|2022-05-11 14:20:00|9903.9|9901.5|9902.4|9900|9908.4|9906|9897|9894.6|1303
1652279100000|2022-05-11 14:25:00|9902.5|9900.1|9896.6|9894.2|9903.9|9901.5|9896.4|9894|1081
1652279400000|2022-05-11 14:30:00|9896.5|9894.1|9905.7|9903.3|9906.2|9903.9|9895.1|9892.7|1331
1652279700000|2022-05-11 14:35:00|9905.6|9903.2|9900.3|9897.9|9907.1|9904.7|9896.8|9894.5|806
1652280000000|2022-05-11 14:40:00|9900.5|9898.1|9896.2|9893.8|9902|9899.6|9893.2|9890.8|1011
1652280300000|2022-05-11 14:45:00|9896.3|9893.9|9891.3|9888.9|9898.2|9895.8|9887.5|9885|1046
1652280600000|2022-05-11 14:50:00|9891.4|9889|9902.4|9900|9903.2|9900.8|9891.3|9888.9|1193
1652280900000|2022-05-11 14:55:00|9902.3|9899.9|9908.9|9906.5|9909.9|9908|9902.2|9899.8|1103
1652281200000|2022-05-11 15:00:00|9909.2|9906.8|9909.8|9907.4|9912.7|9910.4|9906.7|9904.3|1094
1652281500000|2022-05-11 15:05:00|9909.7|9907.3|9912.5|9910.1|9913.4|9911|9906.6|9904.2|971
1652281800000|2022-05-11 15:10:00|9912.9|9910.5|9911|9908.6|9913.9|9911.5|9910.1|9907.7|897
1652282100000|2022-05-11 15:15:00|9910.7|9908.3|9915.2|9912.8|9917.3|9914.9|9909.4|9907|938
1652282400000|2022-05-11 15:20:00|9915.1|9912.7|9913.7|9911.3|9916.1|9913.7|9910.8|9908.4|773
1652282700000|2022-05-11 15:25:00|9913.6|9911.2|9911.3|9908.9|9915.9|9913.5|9908.8|9906.4|1177
1652283000000|2022-05-11 15:30:00|9911.2|9908.8|9903.4|9901|9914.5|9912.1|9899.8|9897.4|1210
1652283300000|2022-05-11 15:35:00|9903.5|9901.1|9899.9|9897.5|9903.9|9901.5|9898.9|9896.5|831
1652283600000|2022-05-11 15:40:00|9900|9897.6|9901.3|9898.9|9901.5|9899.4|9895.4|9893|814
1652283900000|2022-05-11 15:45:00|9901.2|9898.8|9904.9|9902.5|9907|9904.6|9900.7|9898.3|774
1652284200000|2022-05-11 15:50:00|9905|9902.6|9906.7|9904.3|9907.5|9905.1|9902.6|9900.2|679
1652284500000|2022-05-11 15:55:00|9906.5|9904.1|9908.8|9906.4|9913.6|9911.2|9905.2|9902.8|720
1652284800000|2022-05-11 16:00:00|9908.7|9906.3|9908.2|9905.8|9911.7|9909.3|9908.2|9905.8|848
1652285100000|2022-05-11 16:05:00|9908.1|9905.7|9911.3|9908.9|9911.8|9909.7|9905.9|9903.6|999
1652285400000|2022-05-11 16:10:00|9910.9|9908.5|9911.7|9909.3|9916.4|9914|9910.6|9908.2|977
1652285700000|2022-05-11 16:15:00|9911.8|9909.4|9912.8|9910.4|9912.9|9910.5|9906.1|9903.7|696
1652286000000|2022-05-11 16:20:00|9912.7|9910.3|9909.8|9907.4|9913.5|9911.1|9908.6|9906.2|785
1652286300000|2022-05-11 16:25:00|9909.7|9907.3|9913.9|9911.5|9914|9911.6|9908.9|9906.5|694
1652286600000|2022-05-11 16:30:00|9913.8|9911.4|9910.4|9908|9915.8|9913.4|9910.1|9907.7|804
1652286900000|2022-05-11 16:35:00|9910.2|9907.8|9912|9909.6|9912.2|9910|9906.7|9904.6|779
1652287200000|2022-05-11 16:40:00|9912.1|9909.7|9911.1|9908.7|9913|9910.7|9909.5|9907.1|754
1652287500000|2022-05-11 16:45:00|9911.3|9909.3|9912.1|9909.7|9913.3|9911.4|9909.1|9906.7|751
1652287800000|2022-05-11 16:50:00|9911.9|9909.5|9916.1|9913.7|9916.2|9913.8|9911.1|9908.7|699
1652288100000|2022-05-11 16:55:00|9915.9|9913.5|9919.5|9917.1|9919.8|9917.4|9915.3|9912.9|622
1652288400000|2022-05-11 17:00:00|9919.6|9917.2|9917.6|9915.2|9921.4|9919|9914.2|9912.1|831
1652288700000|2022-05-11 17:05:00|9917.5|9915.1|9921|9918.6|9921.1|9918.7|9916.3|9914.4|703
1652289000000|2022-05-11 17:10:00|9920.8|9918.4|9919.7|9917.3|9921|9919.1|9917.5|9915.4|772
1652289300000|2022-05-11 17:15:00|9919.8|9917.4|9918|9915.6|9920|9917.6|9914.1|9911.8|624
1652289600000|2022-05-11 17:20:00|9918.1|9915.7|9922|9919.6|9924.6|9922.2|9917.7|9915.3|548
1652289900000|2022-05-11 17:25:00|9921.9|9919.5|9922.8|9920.4|9923.1|9920.7|9919.6|9917.2|494
1652290200000|2022-05-11 17:30:00|9922.9|9920.5|9922.8|9920.4|9925.9|9923.9|9921.7|9919.3|649
1652290500000|2022-05-11 17:35:00|9922.9|9920.5|9924.9|9922.5|9925.4|9923|9921.9|9919.6|655
1652290800000|2022-05-11 17:40:00|9924.5|9922.1|9925.7|9923.3|9925.9|9923.5|9922.4|9920|618
1652291100000|2022-05-11 17:45:00|9925.8|9923.4|9927.3|9924.9|9930.3|9927.9|9925|9922.6|613
1652291400000|2022-05-11 17:50:00|9927.2|9924.8|9930.7|9928.3|9930.9|9928.5|9924.6|9922.2|739
1652291700000|2022-05-11 17:55:00|9930.9|9928.5|9933.4|9931|9934.7|9932.3|9930.4|9928|468
1652292000000|2022-05-11 18:00:00|9933.3|9930.9|9924.6|9922.2|9933.4|9931|9924|9921.6|795
1652292300000|2022-05-11 18:05:00|9924.2|9921.8|9930.9|9928.5|9931|9928.6|9923.7|9921.3|727
1652292600000|2022-05-11 18:10:00|9931|9928.6|9929.3|9926.9|9932.1|9929.7|9927.3|9925.5|674
1652292900000|2022-05-11 18:15:00|9929.5|9927.1|9928.5|9926.1|9930|9927.6|9926.7|9924.4|526
1652293200000|2022-05-11 18:20:00|9928.3|9925.9|9930.3|9927.9|9932.8|9930.4|9927.8|9925.4|714
1652293500000|2022-05-11 18:25:00|9930.2|9927.8|9931.5|9929.1|9933.5|9931.1|9927.6|9925.4|667
1652293800000|2022-05-11 18:30:00|9931.4|9929|9930.2|9927.8|9933.9|9931.5|9929.4|9927.3|739
1652294100000|2022-05-11 18:35:00|9929.7|9927.9|9934.1|9931.7|9934.7|9932.7|9929|9926.6|771
1652294400000|2022-05-11 18:40:00|9933.8|9931.4|9926.3|9923.9|9934.2|9931.8|9924.8|9922.4|860
1652294700000|2022-05-11 18:45:00|9926.1|9923.7|9929.5|9927.1|9931.7|9929.3|9925.1|9922.7|495
1652295000000|2022-05-11 18:50:00|9929.3|9926.9|9929.4|9927|9930.5|9928.1|9928.1|9925.7|517
1652295300000|2022-05-11 18:55:00|9929.6|9927.2|9931.1|9928.7|9931.1|9929|9926.7|9924.3|662
1652295600000|2022-05-11 19:00:00|9930.4|9928.9|9938.3|9935.9|9938.4|9936|9930.2|9927.8|689
1652295900000|2022-05-11 19:05:00|9938.4|9936|9940.1|9937.7|9942.6|9940.2|9937.5|9935.1|823
1652296200000|2022-05-11 19:10:00|9940.8|9938.4|9941.3|9938.9|9945.4|9943|9940.5|9938.1|690
1652296500000|2022-05-11 19:15:00|9941.4|9939|9937.9|9935.5|9945.4|9943|9936.2|9934.2|861
1652296800000|2022-05-11 19:20:00|9937.4|9935|9935.2|9932.8|9940.1|9938|9934.8|9932.4|567
1652297100000|2022-05-11 19:25:00|9934.5|9933|9936.8|9934.4|9938.1|9935.7|9933.8|9931.4|550
1652297400000|2022-05-11 19:30:00|9936.7|9934.3|9939.5|9937.1|9941.6|9939.2|9936.7|9934.3|435
1652297700000|2022-05-11 19:35:00|9939.3|9936.9|9943.4|9941|9943.9|9941.5|9939.1|9936.7|606
1652298000000|2022-05-11 19:40:00|9943.3|9940.9|9941.6|9939.2|9943.5|9941.1|9940.7|9938.3|439
1652298300000|2022-05-11 19:45:00|9941.3|9938.9|9941.6|9939.7|9942.9|9940.5|9940.7|9938.5|372
1652298600000|2022-05-11 19:50:00|9941.9|9939.5|9939.9|9937.5|9942.2|9940|9939.6|9937.2|580
1652298900000|2022-05-11 19:55:00|9939.7|9937.3|9943.2|9940.8|9943.7|9941.3|9939.4|9937|522
1652299200000|2022-05-11 20:00:00|9943|9940.6|9941.2|9938.8|9944.3|9941.9|9941.1|9938.7|312
1652299500000|2022-05-11 20:05:00|9941.3|9938.9|9943.3|9940.9|9943.6|9941.3|9940.6|9938.2|161
1652299800000|2022-05-11 20:10:00|9943.2|9940.8|9944.4|9942|9945.1|9942.7|9943|9940.6|161
1652300100000|2022-05-11 20:15:00|9944.5|9942.1|9945.2|9942.8|9945.6|9943.2|9944.2|9941.8|244
1652300400000|2022-05-11 20:20:00|9945.5|9943.1|9942.9|9940.5|9945.8|9943.4|9942.7|9940.5|142
1652300700000|2022-05-11 20:25:00|9943.1|9940.7|9945|9942.6|9946.8|9944.4|9943|9940.6|158
1652301000000|2022-05-11 20:30:00|9944.7|9942.3|9945.4|9943|9945.4|9943.4|9944|9941.6|181
1652301300000|2022-05-11 20:35:00|9945.2|9943.1|9944.9|9942.5|9946.1|9943.7|9944.8|9942.5|104
1652301600000|2022-05-11 20:40:00|9945.2|9942.8|9943.6|9941.2|9945.8|9943.4|9943.5|9941.1|102
1652301900000|2022-05-11 20:45:00|9943.7|9941.3|9938.5|9936.1|9943.8|9941.4|9937.4|9935|149
1652302200000|2022-05-11 20:50:00|9938.1|9935.7|9939.6|9937.5|9940|9937.6|9938|9935.6|136
1652302500000|2022-05-11 20:55:00|9940|9937.6|9948.5|9938.9|9949|9941.6|9939.4|9937|216
1652302800000|2022-05-11 21:00:00|9948.7|9938.7|9949.8|9939.8|9950.6|9940.6|9948.3|9938.6|40
1652303100000|2022-05-11 21:05:00|9949.6|9939.6|9949.8|9939.8|9950|9940|9949.3|9939.3|37
1652303400000|2022-05-11 21:10:00|9950.1|9940.1|9949.9|9939.9|9950.4|9940.4|9948.4|9938.4|70
1652303700000|2022-05-11 21:15:00|9949.7|9939.7|9950.1|9940.1|9951.1|9942.1|9948.1|9938.1|158
1652304000000|2022-05-11 21:20:00|9949.2|9939.2|9949.3|9939.3|9950.1|9940.3|9948.4|9938.4|80
1652304300000|2022-05-11 21:25:00|9949.2|9939.2|9949.4|9939.4|9950.1|9940.3|9947.2|9937.2|53
1652304600000|2022-05-11 21:30:00|9931.9|9921.9|9939.1|9929.1|9939.7|9929.7|9931.9|9921.9|83
1652304900000|2022-05-11 21:35:00|9939.2|9929.2|9938|9928|9939.2|9929.2|9933.3|9923.3|118
1652305200000|2022-05-11 21:40:00|9938.8|9928.8|9938.9|9928.9|9938.9|9928.9|9934.2|9924.2|38
1652305500000|2022-05-11 21:45:00|9945.5|9935.5|9935.7|9925.7|9957.4|9947.4|9934.5|9924.5|281
1652305800000|2022-05-11 21:50:00|9940.3|9930.3|9940.2|9930.2|9948.8|9938.8|9934|9924|116
1652306100000|2022-05-11 21:55:00|9943|9933|9946.6|9936.6|9952|9942|9933.1|9923.1|197
1652306400000|2022-05-11 22:00:00|9948.2|9938.2|9941.3|9936.2|9948.2|9938.2|9936.6|9926.6|502
1652306700000|2022-05-11 22:05:00|9941.4|9936.1|9943.2|9940.8|9944.5|9941.1|9939.1|9935.1|238
1652307000000|2022-05-11 22:10:00|9943.9|9941.3|9949.3|9946.3|9950.2|9947.3|9943.5|9940.2|490
1652307300000|2022-05-11 22:15:00|9948|9945.7|9947.8|9945.3|9950.4|9947.3|9946.9|9944.6|430
1652307600000|2022-05-11 22:20:00|9948.7|9945.6|9948.5|9946.7|9950.8|9947.6|9947.7|9945.2|433
1652307900000|2022-05-11 22:25:00|9948.7|9945.9|9949.7|9946.7|9950.7|9947.4|9947.6|9945|345
1652308200000|2022-05-11 22:30:00|9949.5|9946.2|9944.9|9941.7|9950.1|9946.8|9944|9941.3|383
1652308500000|2022-05-11 22:35:00|9945.2|9941.6|9944.9|9941.6|9946.2|9942.5|9944|9940.9|219
1652308800000|2022-05-11 22:40:00|9944.7|9941.5|9943.3|9939.9|9945.8|9942|9942.6|9939.6|267
1652309100000|2022-05-11 22:45:00|9943.2|9939.8|9943.3|9940.5|9944.7|9941|9942.3|9939.2|295
1652309400000|2022-05-11 22:50:00|9943.1|9940.4|9943.4|9940.6|9944.6|9941|9942.2|9939.2|232
1652309700000|2022-05-11 22:55:00|9943.6|9940.5|9942.7|9939.4|9943.8|9940.6|9942|9939.2|239
1652310000000|2022-05-11 23:00:00|9942.4|9940|9942.3|9939.9|9943|9940.2|9940|9937.4|262
1652310300000|2022-05-11 23:05:00|9942.4|9940|9940.6|9938.2|9942.5|9940.1|9940.4|9938|198
1652310600000|2022-05-11 23:10:00|9940.7|9938.3|9942.4|9940|9943.5|9940.5|9940.5|9938.1|161
1652310900000|2022-05-11 23:15:00|9942.5|9940.1|9941.2|9938.8|9942.7|9940.3|9941.2|9938.8|220
1652311200000|2022-05-11 23:20:00|9941.3|9938.9|9942.2|9939.8|9942.2|9939.8|9940.9|9938.5|198
1652311500000|2022-05-11 23:25:00|9941.7|9939.3|9942.7|9940.3|9943.5|9941.1|9941.7|9939.3|189
1652311800000|2022-05-11 23:30:00|9942.8|9940.4|9941.8|9939.4|9943.1|9940.7|9941.7|9939.3|184
1652312100000|2022-05-11 23:35:00|9941.9|9939.3|9944.6|9942.2|9944.6|9942.2|9941.7|9939|255
1652312400000|2022-05-11 23:40:00|9944.5|9942.1|9943.3|9940.9|9944.6|9942.2|9943.3|9940.9|205
1652312700000|2022-05-11 23:45:00|9943.4|9941|9943.7|9941.3|9943.8|9941.4|9942.6|9940.6|215
1652313000000|2022-05-11 23:50:00|9943.6|9941.2|9945.8|9943.4|9945.9|9943.5|9943.3|9940.9|210
1652313300000|2022-05-11 23:55:00|9945.9|9943.5|9946.5|9945|9947.3|9945.1|9945.5|9943.5|221
1652313600000|2022-05-12 00:00:00|9946.4|9944.9|9948.9|9946.5|9951.2|9948.8|9944.9|9942.8|596
1652313900000|2022-05-12 00:05:00|9949|9946.6|9950.6|9948.2|9950.8|9948.8|9948.2|9945.8|449
1652314200000|2022-05-12 00:10:00|9950.7|9948.3|9949.7|9947.3|9953|9950.9|9949.6|9947.3|381
1652314500000|2022-05-12 00:15:00|9949.8|9947.4|9949.1|9946.7|9951|9949|9947.4|9945|516
1652314800000|2022-05-12 00:20:00|9949|9946.6|9949.1|9946.7|9949.4|9947.2|9946.3|9943.9|474
1652315100000|2022-05-12 00:25:00|9949.2|9946.8|9946.3|9943.9|9951|9948.6|9944.6|9942.2|549
1652315400000|2022-05-12 00:30:00|9946.2|9943.8|9947.6|9945.2|9951.2|9948.9|9946.1|9943.7|528
1652315700000|2022-05-12 00:35:00|9947.3|9944.9|9941.4|9939|9947.5|9945.1|9941|9938.6|453
1652316000000|2022-05-12 00:40:00|9941.3|9938.9|9936|9933.6|9941.4|9939|9934.1|9931.7|686
1652316300000|2022-05-12 00:45:00|9935.9|9933.5|9938.8|9936.4|9940.4|9938|9935.8|9933.4|454
1652316600000|2022-05-12 00:50:00|9938.7|9936.3|9941.1|9938.7|9944.4|9942|9938.5|9936.1|523
1652316900000|2022-05-12 00:55:00|9940.8|9938.4|9943|9940.6|9944.5|9942.4|9940.8|9938.4|549
1652317200000|2022-05-12 01:00:00|9942.9|9940.5|9945.3|9942.9|9946.9|9944.5|9942.7|9940.3|443
1652317500000|2022-05-12 01:05:00|9945.4|9943|9946.9|9944.5|9947|9944.6|9944.2|9942.2|380
1652317800000|2022-05-12 01:10:00|9947.3|9944.9|9945.3|9942.9|9948.7|9946.5|9944.7|9942.5|554
1652318100000|2022-05-12 01:15:00|9945.4|9943|9944|9941.6|9945.7|9943.3|9941.3|9939.2|516
1652318400000|2022-05-12 01:20:00|9943.9|9941.5|9943.5|9941.1|9945.5|9943.4|9942.4|9940.2|457
1652318700000|2022-05-12 01:25:00|9943.4|9941|9943.7|9941.3|9945|9942.7|9942.3|9940.2|392
1652319000000|2022-05-12 01:30:00|9943.6|9941.2|9941.7|9939.3|9943.6|9941.3|9939.5|9937.4|462
1652319300000|2022-05-12 01:35:00|9941.8|9939.4|9942.8|9940.4|9944.5|9942.2|9941.4|9939|484
1652319600000|2022-05-12 01:40:00|9942.7|9940.3|9943.1|9940.7|9944.5|9942.1|9942|9940|418
1652319900000|2022-05-12 01:45:00|9943|9940.6|9943.7|9941.3|9944.3|9942.3|9942.2|9940.2|428
1652320200000|2022-05-12 01:50:00|9943.2|9941.7|9940.9|9939.4|9943.2|9941.7|9940|9938.1|514
1652320500000|2022-05-12 01:55:00|9940.8|9939.3|9942.5|9940.1|9943.3|9940.9|9940.5|9938.1|467
1652320800000|2022-05-12 02:00:00|9942.4|9940|9941.5|9939.1|9943.5|9941.1|9941.1|9938.7|331
1652321100000|2022-05-12 02:05:00|9941.4|9939|9942.7|9940.3|9943.3|9940.9|9940.1|9938.1|327
1652321400000|2022-05-12 02:10:00|9942.9|9940.5|9943.3|9940.9|9944.1|9942.2|9942.4|9940.1|355
1652321700000|2022-05-12 02:15:00|9943.4|9941|9942|9940.5|9943.5|9941.4|9941.8|9939.8|355
1652322000000|2022-05-12 02:20:00|9941.9|9940.4|9941.8|9939.4|9942.5|9940.6|9940.6|9938.6|388
1652322300000|2022-05-12 02:25:00|9941.5|9940|9942.3|9939.9|9942.3|9940.3|9941.1|9939|299
1652322600000|2022-05-12 02:30:00|9942.4|9940|9949.7|9947.3|9950.7|9948.3|9942.1|9939.7|445
1652322900000|2022-05-12 02:35:00|9949.8|9947.4|9949.4|9947|9951.5|9949.1|9948.5|9946.3|478
1652323200000|2022-05-12 02:40:00|9949.3|9946.9|9949.6|9947.2|9951.8|9949.5|9948|9945.9|431
1652323500000|2022-05-12 02:45:00|9949.7|9947.3|9953.3|9950.9|9953.5|9951.5|9949.1|9946.9|545
1652323800000|2022-05-12 02:50:00|9953.2|9950.8|9953|9950.6|9955.3|9953.1|9952.3|9950.4|451
1652324100000|2022-05-12 02:55:00|9953.1|9950.7|9952.5|9950.1|9954|9952.3|9951.8|9949.7|347
1652324400000|2022-05-12 03:00:00|9952.6|9950.2|9951.7|9949.3|9952.7|9950.7|9950.4|9948.3|396
1652324700000|2022-05-12 03:05:00|9951.8|9949.4|9951.1|9949.6|9952.7|9950.7|9950.4|9948.6|356
1652325000000|2022-05-12 03:10:00|9951|9949.5|9952.8|9950.4|9953.7|9951.3|9951|9949|497
1652325300000|2022-05-12 03:15:00|9953|9950.6|9949.7|9947.3|9953|9950.6|9947.8|9945.7|517
1652325600000|2022-05-12 03:20:00|9949.3|9947.8|9948.8|9946.4|9951.2|9949.3|9948.7|9946.3|329
1652325900000|2022-05-12 03:25:00|9948.7|9946.3|9949.1|9946.7|9950.2|9948.2|9947.9|9946|227
1652326200000|2022-05-12 03:30:00|9949.2|9947.7|9950|9948.5|9951.2|9949.2|9949.2|9947.3|266
1652326500000|2022-05-12 03:35:00|9949.9|9948.4|9950.6|9948.2|9950.7|9948.7|9949.1|9946.7|277
1652326800000|2022-05-12 03:40:00|9950.7|9948.3|9951.3|9948.9|9951.6|9949.6|9949.8|9947.8|295
1652327100000|2022-05-12 03:45:00|9951.2|9948.8|9951.7|9949.3|9952.1|9949.9|9950.6|9948.6|182
1652327400000|2022-05-12 03:50:00|9951.8|9949.4|9953.7|9951.3|9953.9|9951.5|9951.3|9949.3|183
1652327700000|2022-05-12 03:55:00|9953.8|9951.4|9954|9951.6|9954.5|9952.2|9953.5|9951.1|160
1652328000000|2022-05-12 04:00:00|9953.9|9951.5|9952.8|9950.4|9954.9|9952.5|9952.4|9950|378
1652328300000|2022-05-12 04:05:00|9952.7|9950.3|9951.5|9950|9953.7|9951.3|9951.1|9949.3|252
1652328600000|2022-05-12 04:10:00|9951.9|9949.5|9952.4|9950|9952.6|9950.6|9951.2|9949.4|220
1652328900000|2022-05-12 04:15:00|9952.3|9949.9|9952.5|9950.1|9954.2|9951.9|9952|9949.6|411
1652329200000|2022-05-12 04:20:00|9952.3|9949.9|9952.9|9950.5|9954.5|9952.4|9951.4|9949|285
1652329500000|2022-05-12 04:25:00|9952.6|9950.2|9954|9951.6|9955.2|9952.8|9951.4|9949|352
1652329800000|2022-05-12 04:30:00|9953.8|9951.4|9952.8|9950.4|9954.5|9952.1|9951.9|9950|287
1652330100000|2022-05-12 04:35:00|9952.9|9950.5|9953.3|9950.9|9953.6|9951.7|9952.2|9950.2|228
1652330400000|2022-05-12 04:40:00|9953.2|9950.8|9957.2|9954.8|9957.2|9954.8|9952.8|9950.8|226
1652330700000|2022-05-12 04:45:00|9957.1|9954.7|9955.9|9953.5|9957.4|9955|9953.9|9952.1|306
1652331000000|2022-05-12 04:50:00|9956|9953.6|9956.9|9954.5|9957|9954.9|9954.5|9952.3|246
1652331300000|2022-05-12 04:55:00|9956.3|9954.8|9960|9957.6|9960.3|9958.3|9956.3|9954.8|320
1652331600000|2022-05-12 05:00:00|9959.9|9957.5|9959.6|9958.1|9961.6|9959.7|9958.5|9956.4|381
1652331900000|2022-05-12 05:05:00|9959.7|9958.2|9961.5|9959.1|9961.7|9959.7|9959.3|9957.4|261
1652332200000|2022-05-12 05:10:00|9961.6|9959.2|9964.3|9962.8|9965.1|9963|9961|9958.7|323
1652332500000|2022-05-12 05:15:00|9964.2|9962.7|9963.9|9961.5|9965.1|9963|9961.4|9959.9|377
1652332800000|2022-05-12 05:20:00|9963.8|9961.4|9965|9962.6|9965.3|9963.3|9963|9960.7|348
1652333100000|2022-05-12 05:25:00|9964.9|9962.5|9964.5|9962.1|9966.8|9964.8|9963.2|9961.2|385
1652333400000|2022-05-12 05:30:00|9963.9|9962.4|9963.3|9961.8|9967.7|9965.7|9963.2|9961.3|526
1652333700000|2022-05-12 05:35:00|9963.8|9961.4|9963.9|9961.5|9965.3|9963.3|9962|9960.1|464
1652334000000|2022-05-12 05:40:00|9963.8|9961.4|9960.1|9957.7|9964.5|9962.5|9958.5|9956.1|486
1652334300000|2022-05-12 05:45:00|9960.2|9957.8|9960.6|9958.2|9962.2|9959.9|9955.9|9953.5|521
1652334600000|2022-05-12 05:50:00|9961.1|9958.7|9960.3|9957.9|9963.9|9961.9|9959.4|9957.2|612
1652334900000|2022-05-12 05:55:00|9960.2|9957.8|9960.4|9958|9963.1|9960.7|9958.9|9956.5|507
1652335200000|2022-05-12 06:00:00|9960.3|9957.9|9961.2|9958.8|9964.7|9962.3|9957.7|9955.3|664
1652335500000|2022-05-12 06:05:00|9961.1|9958.7|9962.7|9960.3|9962.7|9960.3|9957.4|9955.4|488
1652335800000|2022-05-12 06:10:00|9962.8|9960.4|9966.4|9964.9|9968.7|9966.4|9962.2|9959.8|542
1652336100000|2022-05-12 06:15:00|9966.8|9964.4|9965.2|9962.8|9968.2|9966.2|9964.7|9962.3|493
1652336400000|2022-05-12 06:20:00|9965.4|9963|9953.9|9951.5|9966.4|9964.4|9952.1|9949.7|704
1652336700000|2022-05-12 06:25:00|9954|9951.6|9959.3|9956.9|9959.9|9957.5|9954|9951.6|536
1652337000000|2022-05-12 06:30:00|9959.2|9956.8|9954.4|9952|9959.2|9956.8|9952.9|9950.7|612
1652337300000|2022-05-12 06:35:00|9954.5|9952.1|9950.5|9948.1|9954.7|9952.3|9949.4|9947.4|599
1652337600000|2022-05-12 06:40:00|9950.6|9948.2|9945.5|9943.1|9951.4|9949.4|9945|9942.6|373
1652337900000|2022-05-12 06:45:00|9945.7|9943.3|9937.7|9935.3|9947.9|9945.4|9937.4|9935|571
1652338200000|2022-05-12 06:50:00|9937.8|9935.1|9939.5|9937.1|9940|9938.1|9933.2|9930.8|639
1652338500000|2022-05-12 06:55:00|9939.4|9937|9942.4|9940|9942.9|9940.5|9938.4|9936|549
1652338800000|2022-05-12 07:00:00|9942.3|9939.9|9946.7|9944.3|9948.1|9945.9|9942|9939.9|794
1652339100000|2022-05-12 07:05:00|9946.6|9944.2|9947|9944.6|9952.7|9950.3|9943.8|9941.4|1038
1652339400000|2022-05-12 07:10:00|9946.5|9945|9957.9|9955.5|9961.4|9959|9941.7|9939.3|1225
1652339700000|2022-05-12 07:15:00|9958.1|9955.7|9959.1|9956.7|9968.9|9966.3|9957.5|9955.1|1243
1652340000000|2022-05-12 07:20:00|9959.2|9956.8|9968.5|9966.1|9969.6|9967.2|9958.9|9956.6|926
1652340300000|2022-05-12 07:25:00|9968.6|9966.2|9959|9956.6|9969.9|9967.5|9959|9956.6|685
1652340600000|2022-05-12 07:30:00|9958.9|9956.5|9957.5|9955.1|9959.1|9956.7|9956.5|9954.1|366
1652340900000|2022-05-12 07:35:00|9957.6|9955.2|9962.1|9959.7|9963.3|9960.9|9953.5|9951.1|832
1652341200000|2022-05-12 07:40:00|9962|9959.6|9954.1|9951.7|9962.4|9960|9954.1|9951.7|776
1652341500000|2022-05-12 07:45:00|9954|9951.6|9945.9|9943.5|9954.1|9951.8|9942.5|9940.1|860
1652341800000|2022-05-12 07:50:00|9946|9943.6|9950.8|9948.4|9951.9|9949.7|9943.9|9941.7|864
1652342100000|2022-05-12 07:55:00|9950.9|9948.5|9957.3|9954.9|9958.8|9956.4|9950.8|9948.4|706
1652342400000|2022-05-12 08:00:00|9957.1|9954.7|9963.3|9960.9|9964.9|9962.5|9956.4|9954.4|612
1652342700000|2022-05-12 08:05:00|9961.8|9959.4|9960.1|9957.7|9966.7|9964.7|9960|9957.6|652
1652343000000|2022-05-12 08:10:00|9960.4|9958|9956.8|9954.4|9961.9|9960|9955.1|9952.7|901
1652343300000|2022-05-12 08:15:00|9956.7|9954.3|9955.2|9953.7|9958.1|9955.8|9955.1|9952.9|518
1652343600000|2022-05-12 08:20:00|9955.1|9953.6|9955.7|9953.3|9956.2|9954|9949.5|9947.1|545
1652343900000|2022-05-12 08:25:00|9955.8|9953.4|9959.8|9957.4|9960.6|9958.6|9955|9953|426
1652344200000|2022-05-12 08:30:00|9959.9|9957.5|9959.1|9957.6|9962|9959.9|9958.8|9957|510
1652344500000|2022-05-12 08:35:00|9959.2|9957.7|9959.3|9956.9|9960.1|9958.4|9957|9955.5|596
1652344800000|2022-05-12 08:40:00|9958.9|9957.4|9962.2|9959.8|9964.1|9961.6|9956.8|9954.9|739
1652345100000|2022-05-12 08:45:00|9962.3|9959.9|9962.2|9960.7|9967|9965.2|9961.3|9959.3|522
1652345400000|2022-05-12 08:50:00|9962.3|9960.8|9964.1|9961.7|9965|9963.3|9960.8|9958.8|488
1652345700000|2022-05-12 08:55:00|9964|9961.6|9966.6|9964.2|9966.6|9964.7|9961.9|9959.5|483
1652346000000|2022-05-12 09:00:00|9966.5|9964.1|9968.5|9966.1|9970.9|9969|9962.9|9960.9|739
1652346300000|2022-05-12 09:05:00|9968.6|9966.2|9958.8|9957.3|9969.1|9966.9|9958.4|9956.5|610
1652346600000|2022-05-12 09:10:00|9959.2|9956.8|9957.9|9955.5|9959.5|9957.3|9955.9|9954.1|469
1652346900000|2022-05-12 09:15:00|9958|9955.6|9961|9959.5|9963.8|9961.8|9956.7|9954.8|527
1652347200000|2022-05-12 09:20:00|9961.1|9959.6|9964|9961.6|9966.7|9964.6|9960.8|9959.1|428
1652347500000|2022-05-12 09:25:00|9963.7|9962.2|9958.5|9957|9964.4|9962.7|9958.4|9956.4|439
1652347800000|2022-05-12 09:30:00|9958.4|9956.9|9962.8|9960.4|9964.3|9962.3|9956.7|9954.8|791
1652348100000|2022-05-12 09:35:00|9962.9|9960.5|9963.5|9961.1|9964|9962.1|9959.8|9958|730
1652348400000|2022-05-12 09:40:00|9963.7|9961.3|9957.6|9955.2|9964|9961.6|9957.2|9955.2|476
1652348700000|2022-05-12 09:45:00|9957.7|9955.3|9958.7|9957.2|9959.8|9958|9953.8|9951.9|480
1652349000000|2022-05-12 09:50:00|9958.8|9957.3|9962.6|9961.1|9965.2|9963.5|9958.7|9956.8|386
1652349300000|2022-05-12 09:55:00|9962.7|9961.2|9958.6|9957.1|9963.7|9962.2|9958.1|9956.3|347
1652349600000|2022-05-12 10:00:00|9958.5|9957|9959.3|9956.9|9960.5|9958.6|9957.5|9955.7|503
1652349900000|2022-05-12 10:05:00|9958.7|9957.2|9958.3|9956.8|9960.8|9959.2|9956.2|9954.4|388
1652350200000|2022-05-12 10:10:00|9958|9956.5|9952.7|9951.2|9958.7|9956.8|9952.6|9951.1|410
1652350500000|2022-05-12 10:15:00|9952.8|9951.3|9954.4|9952.9|9956.3|9954.3|9952.7|9951.2|473
1652350800000|2022-05-12 10:20:00|9954.5|9953|9960.2|9957.8|9960.3|9958.3|9952.3|9950.8|505
1652351100000|2022-05-12 10:25:00|9960.1|9957.7|9956.9|9954.5|9962|9959.6|9956.1|9954.3|396
1652351400000|2022-05-12 10:30:00|9956.4|9954.9|9955.6|9954.1|9962.6|9961.1|9955.4|9953.5|557
1652351700000|2022-05-12 10:35:00|9955.7|9954.2|9964|9961.6|9964.9|9962.5|9955.1|9953.6|362
1652352000000|2022-05-12 10:40:00|9963.9|9961.5|9960.7|9958.3|9964.9|9963.2|9959.8|9957.5|444
1652352300000|2022-05-12 10:45:00|9960.3|9958.8|9966.5|9965|9966.7|9965.2|9959.7|9957.7|304
1652352600000|2022-05-12 10:50:00|9966.6|9965.1|9964.1|9961.7|9968.3|9966.2|9963.2|9961.3|430
1652352900000|2022-05-12 10:55:00|9963.6|9962.1|9964|9961.6|9964.9|9962.8|9960|9958.2|430
1652353200000|2022-05-12 11:00:00|9963.9|9961.5|9963|9960.6|9964.8|9962.9|9961.7|9959.7|556
1652353500000|2022-05-12 11:05:00|9962.4|9960.9|9962|9959.6|9964.4|9962.3|9957.8|9955.8|549
1652353800000|2022-05-12 11:10:00|9961.9|9959.5|9964.3|9961.9|9968.1|9966.1|9961.2|9959.2|586
1652354100000|2022-05-12 11:15:00|9964.2|9961.8|9965.7|9963.3|9966.3|9964.3|9962.3|9960.3|494
1652354400000|2022-05-12 11:20:00|9965.2|9963.7|9967.2|9965.7|9967.9|9965.9|9962.3|9960.3|470
1652354700000|2022-05-12 11:25:00|9967.1|9965.6|9970.2|9968.7|9972.4|9970.5|9967|9965|539
1652355000000|2022-05-12 11:30:00|9970.7|9968.3|9972.2|9970.7|9973.8|9971.9|9969.7|9968.1|520
1652355300000|2022-05-12 11:35:00|9972.3|9970.8|9965|9962.6|9973.4|9971.8|9964.3|9962.3|606
1652355600000|2022-05-12 11:40:00|9964.9|9962.5|9969.1|9966.7|9970.6|9968.6|9963.1|9960.8|767
1652355900000|2022-05-12 11:45:00|9969|9966.6|9972.3|9969.9|9972.4|9970.4|9968.3|9966.4|719
1652356200000|2022-05-12 11:50:00|9972.2|9969.8|9974.3|9971.9|9974.3|9972.4|9968.3|9966.2|723
1652356500000|2022-05-12 11:55:00|9974.2|9971.8|9972.6|9971.1|9976|9973.8|9970.3|9968.8|681
1652356800000|2022-05-12 12:00:00|9972.3|9970.8|9974.5|9972.1|9977.2|9975.3|9971.9|9969.6|636
1652357100000|2022-05-12 12:05:00|9974.6|9972.2|9971.1|9969.6|9975.9|9973.9|9970.9|9969|439
1652357400000|2022-05-12 12:10:00|9971|9969.5|9970.3|9968.8|9973.6|9971.7|9966.3|9964.2|465
1652357700000|2022-05-12 12:15:00|9970.1|9968.6|9975.5|9973.1|9975.5|9973.6|9970.1|9968.6|587
1652358000000|2022-05-12 12:20:00|9975.4|9973.9|9973|9971.5|9975.8|9973.9|9970|9967.6|602
1652358300000|2022-05-12 12:25:00|9973.2|9971.7|9974.5|9971.7|9975|9972|9969.2|9967.2|572
1652358600000|2022-05-12 12:30:00|9975|9971.6|9966.3|9963.9|9975.2|9972.1|9964.3|9961.9|1075
1652358900000|2022-05-12 12:35:00|9966.4|9964|9955|9952.6|9968.3|9965.9|9953.9|9951.5|997
1652359200000|2022-05-12 12:40:00|9954.8|9952.4|9951.8|9949.4|9955.1|9952.7|9948|9945.4|924
1652359500000|2022-05-12 12:45:00|9951.7|9949.3|9959|9956.6|9960.2|9957.8|9949.9|9947.5|766
1652359800000|2022-05-12 12:50:00|9958.8|9956.4|9961.2|9959.7|9962.9|9960.5|9953.7|9951.8|683
1652360100000|2022-05-12 12:55:00|9961.3|9959.8|9968.2|9966.7|9969.7|9967.7|9960.9|9958.8|758
1652360400000|2022-05-12 13:00:00|9967.7|9966.2|9962.4|9960|9968.4|9966.9|9960.5|9958.7|767
1652360700000|2022-05-12 13:05:00|9962.6|9960.2|9968|9965.6|9969.7|9967.8|9960.7|9958.6|712
1652361000000|2022-05-12 13:10:00|9967.9|9965.5|9972.3|9970.8|9976.4|9974|9967.1|9965.1|720
1652361300000|2022-05-12 13:15:00|9972.4|9970.9|9975|9973.5|9978|9976.2|9971.7|9969.7|679
1652361600000|2022-05-12 13:20:00|9975.5|9973.1|9975.2|9972.8|9977.7|9975.8|9972.6|9970.6|561
1652361900000|2022-05-12 13:25:00|9975.3|9972.9|9988.5|9986.1|9988.5|9986.1|9974.3|9971.9|725
1652362200000|2022-05-12 13:30:00|9988.4|9985.9|9990.8|9988.4|9997.9|9995.5|9982.7|9980.3|1086
1652362500000|2022-05-12 13:35:00|9990.9|9988.5|9995.7|9993.3|10000.5|9998.6|9990.9|9988.5|1039
1652362800000|2022-05-12 13:40:00|9995.8|9993.4|9996.9|9994.5|9998.7|9996.8|9992.5|9990.3|809
1652363100000|2022-05-12 13:45:00|9996.8|9994.4|9994.9|9992.5|10000.5|9998.8|9991|9988.6|885
1652363400000|2022-05-12 13:50:00|9994.8|9992.4|9999.9|9997.5|10000.4|9998.6|9993.8|9991.8|995
1652363700000|2022-05-12 13:55:00|9999.8|9997.4|9999.8|9998.3|10000.5|9999|9995.3|9993.4|964
1652364000000|2022-05-12 14:00:00|9999.9|9998.4|9995.9|9993.5|10002.6|10000.8|9994.1|9992.1|957
1652364300000|2022-05-12 14:05:00|9995.5|9994|9994.9|9992.5|10000.2|9998.4|9992.4|9990.3|754
1652364600000|2022-05-12 14:10:00|9994.8|9992.4|9997.3|9994.9|9998.9|9997.3|9993.3|9991.2|905
1652364900000|2022-05-12 14:15:00|9996.8|9995.3|9999.9|9997.5|10000.1|9998.2|9991.1|9989.1|868
1652365200000|2022-05-12 14:20:00|10000|9997.6|9996.1|9993.7|10002|9999.6|9992.9|9990.9|823
1652365500000|2022-05-12 14:25:00|9995.6|9994.1|10002.3|10000.8|10003.1|10001.1|9994.1|9992.5|716
1652365800000|2022-05-12 14:30:00|10002.2|10000.7|9999|9996.6|10002.4|10000.9|9997.3|9995.3|691
1652366100000|2022-05-12 14:35:00|9998.6|9997.1|9996.1|9994.6|10000.3|9998.5|9994.2|9992.4|645
1652366400000|2022-05-12 14:40:00|9996.3|9993.9|10000.6|9999.1|10001.9|10000.4|9996.1|9993.9|722
1652366700000|2022-05-12 14:45:00|10000.5|9999|9998|9995.6|10002.3|10000.7|9995.3|9993.5|656
1652367000000|2022-05-12 14:50:00|9997.9|9995.5|9987.4|9985.9|9999.4|9997.5|9986.6|9985.1|690
1652367300000|2022-05-12 14:55:00|9987.3|9985.8|9985.5|9984|9990|9988|9983.8|9982.3|721
1652367600000|2022-05-12 15:00:00|9985.6|9984.1|9982.8|9980.4|9987.2|9985.7|9980.2|9978.2|738
1652367900000|2022-05-12 15:05:00|9982.4|9980.9|9978.2|9976.7|9985.7|9983.6|9975.9|9973.8|697
1652368200000|2022-05-12 15:10:00|9978.1|9976.6|9985.8|9984.3|9986.7|9984.7|9975|9973.2|747
1652368500000|2022-05-12 15:15:00|9986.1|9983.7|9986.1|9983.7|9987.8|9985.4|9982.6|9980.8|545
1652368800000|2022-05-12 15:20:00|9986|9983.6|9987.6|9986.1|9989.4|9987.4|9984.5|9982.8|488
1652369100000|2022-05-12 15:25:00|9987.5|9986|9986.3|9983.9|9988.1|9986.2|9985.1|9983.3|384
1652369400000|2022-05-12 15:30:00|9985.8|9984.3|9989.6|9987.2|9990.1|9988.3|9984.5|9982.9|524
1652369700000|2022-05-12 15:35:00|9989.5|9987.1|9991.4|9989|9991.6|9989.5|9986.7|9984.7|484
1652370000000|2022-05-12 15:40:00|9991|9989.5|9992.5|9991|9993.7|9991.6|9989.3|9987.5|436
1652370300000|2022-05-12 15:45:00|9992.4|9990.9|9997.9|9996.4|9999|9997.4|9992.4|9990.9|539
1652370600000|2022-05-12 15:50:00|9997.8|9996.3|10001.3|9998.9|10001.3|9999.5|9997.8|9996.3|582
1652370900000|2022-05-12 15:55:00|10000.9|9999.4|10005.6|10004.1|10006.6|10004.7|10000.5|9998.7|728
1652371200000|2022-05-12 16:00:00|10005.5|10004|10004.7|10003.2|10010|10008.3|10004.2|10002.3|891
1652371500000|2022-05-12 16:05:00|10004.6|10003.1|10006.1|10003.7|10008.9|10006.8|10003.6|10002.1|837
1652371800000|2022-05-12 16:10:00|10006.3|10003.9|10000.4|9998.9|10006.5|10005|9999.8|9998.2|688
1652372100000|2022-05-12 16:15:00|10000.8|9998.4|10000.9|9998.5|10004.5|10002.6|9999.1|9997.4|609
1652372400000|2022-05-12 16:20:00|10000.8|9998.4|10005.5|10004|10006.6|10004.7|10000.2|9997.8|816
1652372700000|2022-05-12 16:25:00|10005.4|10003.9|10004.9|10002.5|10007.5|10005.6|10004.3|10001.9|709
1652373000000|2022-05-12 16:30:00|10005|10002.6|10001.6|10000.1|10007|10005|10000.8|9998.9|607
1652373300000|2022-05-12 16:35:00|10001.5|10000|10016.9|10015.4|10018.4|10016.5|10001.4|9999.6|609
1652373600000|2022-05-12 16:40:00|10017|10015.5|10017.3|10015.8|10020.9|10019.3|10016.2|10014.4|801
1652373900000|2022-05-12 16:45:00|10017.1|10015.6|10029.5|10027.1|10031.7|10029.6|10016.1|10014.6|716
1652374200000|2022-05-12 16:50:00|10029.6|10027.2|10034.5|10033|10038.7|10036.9|10028.1|10026.5|880
1652374500000|2022-05-12 16:55:00|10034.4|10032.9|10037.7|10035.3|10038.5|10036.5|10030.6|10028.4|851
1652374800000|2022-05-12 17:00:00|10037.6|10035.2|10043.4|10041|10043.5|10041.1|10035.2|10033.2|912
1652375100000|2022-05-12 17:05:00|10043.5|10041.1|10041.2|10039.7|10045.1|10043.5|10040.1|10038|915
1652375400000|2022-05-12 17:10:00|10041.3|10039.8|10041.5|10040|10042.6|10040.6|10035.5|10034|787
1652375700000|2022-05-12 17:15:00|10041.4|10039.9|10042.2|10040.7|10045.4|10043.5|10039|10037.5|771
1652376000000|2022-05-12 17:20:00|10042.3|10040.8|10042|10040.5|10044.4|10042.4|10040.5|10038.6|625
1652376300000|2022-05-12 17:25:00|10042.1|10040.6|10044|10042.5|10045.9|10044.3|10041.4|10039.6|551
1652376600000|2022-05-12 17:30:00|10044.1|10042.6|10045.5|10044|10046|10044.3|10044.1|10042.3|572
1652376900000|2022-05-12 17:35:00|10045.4|10043.9|10047.3|10045.8|10048.9|10047.4|10044.9|10043.4|491
1652377200000|2022-05-12 17:40:00|10047.2|10045.7|10043.8|10042.3|10047.5|10045.8|10043|10041.5|486
1652377500000|2022-05-12 17:45:00|10043.6|10042.1|10049.7|10047.3|10050.6|10048.8|10043.4|10041.6|581
1652377800000|2022-05-12 17:50:00|10049.8|10047.4|10044.7|10043.2|10049.8|10047.9|10044.6|10042.6|433
1652378100000|2022-05-12 17:55:00|10044.6|10043.1|10040.3|10038.8|10045|10043.2|10039.2|10037.5|610
1652378400000|2022-05-12 18:00:00|10040.6|10039.1|10034.3|10031.9|10040.6|10039.1|10033.6|10031.7|617
1652378700000|2022-05-12 18:05:00|10034.4|10032|10040.5|10039|10041|10039.5|10033.7|10032|671
1652379000000|2022-05-12 18:10:00|10040.4|10038.9|10042.7|10040.3|10043.9|10042.1|10039.8|10038|681
1652379300000|2022-05-12 18:15:00|10042.6|10040.2|10043|10040.6|10045.5|10043.6|10041.6|10039.6|627
1652379600000|2022-05-12 18:20:00|10042.9|10040.5|10042.4|10040|10043.2|10041.2|10039.2|10037.1|511
1652379900000|2022-05-12 18:25:00|10042.2|10039.8|10044.5|10043|10045.9|10044|10041.4|10039.5|444
1652380200000|2022-05-12 18:30:00|10044.6|10043.1|10044.3|10042.8|10045.6|10044|10042.5|10041|585
1652380500000|2022-05-12 18:35:00|10044.2|10042.7|10047.7|10046.2|10048.1|10046.6|10044.2|10042.7|398
1652380800000|2022-05-12 18:40:00|10047.6|10046.1|10047.3|10045.8|10048.7|10046.9|10046.5|10044.6|576
1652381100000|2022-05-12 18:45:00|10047.4|10045.9|10045.6|10044.1|10048|10046.5|10043.3|10041.5|552
1652381400000|2022-05-12 18:50:00|10045.7|10044.2|10046.8|10045.3|10048.1|10046.3|10044.3|10042.5|597
1652381700000|2022-05-12 18:55:00|10046.6|10045.1|10045.8|10044.3|10046.9|10045.3|10044.7|10042.6|726
1652382000000|2022-05-12 19:00:00|10045.7|10044.2|10043.5|10041.1|10047.3|10045.4|10043|10041|687
1652382300000|2022-05-12 19:05:00|10043.6|10041.2|10044.1|10041.7|10044.9|10043.2|10042.8|10040.4|546
1652382600000|2022-05-12 19:10:00|10044.2|10041.8|10042.9|10041.4|10045.7|10043.8|10041.5|10039.6|662
1652382900000|2022-05-12 19:15:00|10042.7|10041.2|10041.3|10039.8|10043.2|10041.5|10041.1|10039.2|550
1652383200000|2022-05-12 19:20:00|10041.2|10039.7|10038.4|10036.9|10041.8|10039.9|10038.2|10036.3|646
1652383500000|2022-05-12 19:25:00|10038.5|10037|10043.3|10041.8|10043.8|10042.3|10037.9|10036.2|744
1652383800000|2022-05-12 19:30:00|10043.2|10041.7|10040.3|10038.8|10044.4|10042.5|10039.6|10038.1|641
1652384100000|2022-05-12 19:35:00|10040.4|10038.9|10040.9|10038.5|10041.8|10040.2|10039.4|10037.6|524
1652384400000|2022-05-12 19:40:00|10040.8|10038.4|10041.8|10039.4|10042.5|10040.5|10039.7|10037.7|576
1652384700000|2022-05-12 19:45:00|10041.9|10039.5|10039.6|10038.1|10042.1|10040.2|10038.6|10036.6|603
1652385000000|2022-05-12 19:50:00|10039.7|10038.2|10037.2|10035.7|10039.8|10038.3|10035.8|10034.1|633
1652385300000|2022-05-12 19:55:00|10037.1|10035.6|10042.8|10041.3|10043.1|10041.3|10037.1|10035.2|870
1652385600000|2022-05-12 20:00:00|10043.3|10040.9|10042|10039.6|10044.6|10042.5|10041.3|10039.3|402
1652385900000|2022-05-12 20:05:00|10041.9|10039.5|10042|10040.5|10042.7|10040.9|10041.4|10039.5|318
1652386200000|2022-05-12 20:10:00|10041.9|10040.4|10040.1|10038.6|10042.3|10040.8|10040|10038.1|256
1652386500000|2022-05-12 20:15:00|10040.2|10038.7|10039.7|10038.2|10040.5|10038.7|10039.4|10037.4|191
1652386800000|2022-05-12 20:20:00|10039.8|10038.3|10040.2|10037.8|10040.4|10038.7|10039.6|10037.8|95
1652387100000|2022-05-12 20:25:00|10040.3|10037.9|10042.3|10039.9|10042.7|10040.9|10037.3|10035.5|339
1652387400000|2022-05-12 20:30:00|10042.2|10039.8|10040.1|10037.7|10042.4|10040.6|10039.6|10037.6|348
1652387700000|2022-05-12 20:35:00|10040.2|10037.8|10040.5|10038.1|10040.5|10038.8|10039.1|10037.1|160
1652388000000|2022-05-12 20:40:00|10039.9|10038.4|10036.8|10034.4|10040.4|10038.5|10036.2|10034.3|195
1652388300000|2022-05-12 20:45:00|10036.9|10034.5|10032.8|10030.4|10037|10034.6|10032|10030|207
1652388600000|2022-05-12 20:50:00|10032.7|10030.3|10030.5|10028.1|10034.7|10032.3|10030.5|10028.1|148
1652388900000|2022-05-12 20:55:00|10030.6|10028.2|10035.7|10025.7|10035.7|10029.5|10030|10025.1|319
1652389200000|2022-05-12 21:00:00|10035.6|10025.6|10040.4|10030.4|10040.6|10030.6|10033.8|10023.8|25
1652389500000|2022-05-12 21:05:00|10040.9|10030.9|10039.3|10029.3|10040.9|10030.9|10038.2|10028.2|51
1652389800000|2022-05-12 21:10:00|10039.1|10029.1|10039.9|10029.9|10045.3|10035.3|10038.6|10028.6|155
1652390100000|2022-05-12 21:15:00|10040|10030|10040.3|10030.3|10041.9|10031.9|10039.6|10029.6|134
1652390400000|2022-05-12 21:20:00|10040.1|10030.1|10040.1|10030.1|10041.2|10031.2|10039|10029|131
1652390700000|2022-05-12 21:25:00|10040|10030|10041.7|10031.7|10044|10034|10035.7|10025.7|121
1652391000000|2022-05-12 21:30:00|10040.2|10030.2|10041.8|10031.8|10044|10034|10038.1|10028.1|157
1652391300000|2022-05-12 21:35:00|10040.5|10030.5|10042.3|10032.3|10044.7|10034.7|10037.7|10027.7|163
1652391600000|2022-05-12 21:40:00|10042.8|10032.8|10041.5|10031.5|10043.5|10033.5|10039|10029|106
1652391900000|2022-05-12 21:45:00|10043.7|10033.7|10040.6|10030.6|10046.1|10036.1|10035.7|10025.7|178
1652392200000|2022-05-12 21:50:00|10040.9|10030.9|10039.3|10029.3|10040.9|10030.9|10034.3|10024.3|175
1652392500000|2022-05-12 21:55:00|10039.1|10029.1|10037.4|10027.4|10043.5|10033.5|10036.1|10026.1|220
1652392800000|2022-05-12 22:00:00|10037.6|10027.6|10034|10030.1|10041|10031|10033.8|10024.4|450
1652393100000|2022-05-12 22:05:00|10034.1|10029.8|10034.4|10028.7|10036|10031.5|10032.7|10027.5|248
1652393400000|2022-05-12 22:10:00|10033.8|10029|10031|10028.1|10034.6|10030.5|10030.4|10027.1|569
1652393700000|2022-05-12 22:15:00|10031.3|10028.3|10030.8|10028.4|10033|10029.6|10030.1|10027|485
1652394000000|2022-05-12 22:20:00|10030.7|10028.3|10032.7|10028.9|10033.1|10030.1|10029.9|10026.6|386
1652394300000|2022-05-12 22:25:00|10032.5|10029.4|10030.7|10028.1|10032.8|10029.8|10030.6|10027.7|472
1652394600000|2022-05-12 22:30:00|10030.8|10028.2|10032.3|10029.5|10033.9|10030|10030.1|10027.1|725
1652394900000|2022-05-12 22:35:00|10032.4|10029.2|10033.8|10030.7|10035.3|10032.2|10031.8|10029.2|699
1652395200000|2022-05-12 22:40:00|10033.7|10030.8|10034.7|10032.3|10036.3|10032.3|10031.9|10029.4|549
1652395500000|2022-05-12 22:45:00|10034.6|10032.2|10033.6|10030.9|10035.6|10032.7|10033.2|10030.6|393
1652395800000|2022-05-12 22:50:00|10033.7|10030.8|10033.2|10030.8|10035.2|10032.1|10033|10029.7|518
1652396100000|2022-05-12 22:55:00|10033.7|10031.2|10034.1|10031.7|10034.8|10032|10033|10030.3|359
1652396400000|2022-05-12 23:00:00|10034|10031.6|10033.6|10031.2|10034.8|10032.7|10032.5|10030.3|417
1652396700000|2022-05-12 23:05:00|10033.7|10031.3|10034.3|10031.9|10035.1|10032.6|10033.5|10031.1|301
1652397000000|2022-05-12 23:10:00|10034.4|10032|10033.6|10031.2|10034.7|10032.3|10032.9|10030.5|223
1652397300000|2022-05-12 23:15:00|10033.5|10031.1|10035.1|10032.7|10035.1|10032.7|10032.2|10030.1|279
1652397600000|2022-05-12 23:20:00|10035.2|10032.8|10035.6|10033.2|10036.6|10034.5|10034.9|10032.5|339
1652397900000|2022-05-12 23:25:00|10035.7|10033.3|10034.9|10032.5|10036.6|10034.2|10033.4|10031.3|343
1652398200000|2022-05-12 23:30:00|10035|10032.6|10034.4|10032|10035.8|10033.4|10032.7|10030.3|355
1652398500000|2022-05-12 23:35:00|10034.5|10032.1|10033.9|10031.5|10035.4|10033|10033.5|10031.3|364
1652398800000|2022-05-12 23:40:00|10034|10031.6|10034.2|10031.8|10034.5|10032.1|10032|10029.6|374
1652399100000|2022-05-12 23:45:00|10034.3|10031.9|10031|10028.6|10034.3|10031.9|10030.3|10027.9|510
1652399400000|2022-05-12 23:50:00|10030.9|10028.5|10032.2|10029.8|10032.6|10030.2|10030.7|10028.3|330
1652399700000|2022-05-12 23:55:00|10032.1|10029.7|10034.6|10032.2|10034.8|10032.4|10032|10029.6|390
1652400000000|2022-05-13 00:00:00|10034.4|10032|10036.5|10034.1|10037.1|10034.7|10032.3|10029.9|812
1652400300000|2022-05-13 00:05:00|10036.4|10034|10029.8|10027.4|10036.5|10034.1|10029.1|10026.7|719
1652400600000|2022-05-13 00:10:00|10029.9|10027.5|10028.3|10025.9|10030.4|10028|10028.1|10025.7|484
1652400900000|2022-05-13 00:15:00|10028.2|10025.8|10029.7|10027.3|10030|10027.6|10026.8|10024.4|484
1652401200000|2022-05-13 00:20:00|10029.8|10027.4|10029.4|10027|10030|10027.9|10028.6|10026.4|363
1652401500000|2022-05-13 00:25:00|10028.9|10027.4|10028.2|10025.8|10029.7|10027.4|10027.9|10025.6|348
1652401800000|2022-05-13 00:30:00|10027.9|10025.5|10027.3|10024.9|10028.4|10026|10026.4|10024.5|459
1652402100000|2022-05-13 00:35:00|10027.2|10024.8|10025.4|10023.9|10027.5|10025.1|10024.8|10022.9|317
1652402400000|2022-05-13 00:40:00|10025.5|10024|10028.7|10026.3|10029.9|10028.1|10025.1|10023.1|478
1652402700000|2022-05-13 00:45:00|10029|10026.6|10029.3|10026.9|10029.5|10027.5|10027.8|10025.7|359
1652403000000|2022-05-13 00:50:00|10029.2|10026.8|10031.2|10028.8|10032.3|10030.4|10028|10026.1|687
1652403300000|2022-05-13 00:55:00|10030.2|10027.8|10029.7|10027.3|10033.4|10031.3|10028.3|10024.7|610
1652403600000|2022-05-13 01:00:00|10029.6|10027.2|10033.1|10030.7|10033.4|10031|10029.6|10027.2|418
1652403900000|2022-05-13 01:05:00|10033|10030.6|10032.3|10029.9|10034.9|10032.9|10031.3|10029.2|430
1652404200000|2022-05-13 01:10:00|10032.2|10029.8|10030.6|10028.2|10032.9|10030.5|10028.9|10026.5|369
1652404500000|2022-05-13 01:15:00|10030.4|10028|10028.5|10026.1|10031.3|10028.9|10027.4|10025.5|644
1652404800000|2022-05-13 01:20:00|10028.3|10025.9|10034.2|10031.8|10035.2|10032.8|10028.3|10025.9|533
1652405100000|2022-05-13 01:25:00|10034.1|10031.7|10034.9|10032.5|10036.2|10033.8|10032|10030.2|664
1652405400000|2022-05-13 01:30:00|10034.8|10032.4|10035.4|10033|10035.5|10033.1|10032.9|10030.5|480
1652405700000|2022-05-13 01:35:00|10035.3|10032.9|10037.5|10035.1|10038.4|10036.1|10033.8|10031.4|619
1652406000000|2022-05-13 01:40:00|10037.7|10035.3|10038.8|10036.4|10039.2|10036.8|10036.1|10033.7|468
1652406300000|2022-05-13 01:45:00|10038.9|10036.5|10036.4|10034|10039|10036.8|10036|10033.6|465
1652406600000|2022-05-13 01:50:00|10036.5|10034.1|10038.6|10037.1|10039.6|10037.6|10036.3|10033.9|559
1652406900000|2022-05-13 01:55:00|10038.5|10037|10042.7|10040.3|10042.9|10041|10038.5|10036.3|510
1652407200000|2022-05-13 02:00:00|10042.2|10040.7|10039.6|10037.2|10042.5|10040.7|10037.1|10035|502
1652407500000|2022-05-13 02:05:00|10039.8|10037.4|10038.2|10035.8|10040.4|10038|10037.3|10034.9|629
1652407800000|2022-05-13 02:10:00|10038.1|10035.7|10035.9|10033.5|10038.3|10035.9|10035.3|10032.9|583
1652408100000|2022-05-13 02:15:00|10035.7|10033.3|10036|10033.6|10037.4|10035|10034.8|10032.4|551
1652408400000|2022-05-13 02:20:00|10035.9|10033.5|10033.2|10030.8|10036.1|10033.7|10032.5|10030.1|493
1652408700000|2022-05-13 02:25:00|10033.3|10030.9|10033.6|10031.2|10034|10031.6|10031.8|10029.4|391
1652409000000|2022-05-13 02:30:00|10033.5|10031.1|10032.1|10029.7|10034.2|10032|10031.4|10029.3|425
1652409300000|2022-05-13 02:35:00|10032.2|10029.8|10026.9|10024.5|10032.5|10030.1|10026.3|10023.9|391
1652409600000|2022-05-13 02:40:00|10026.8|10024.4|10025.8|10023.4|10028.4|10026|10025.6|10023.2|404
1652409900000|2022-05-13 02:45:00|10025.6|10023.2|10023.9|10021.5|10025.6|10023.4|10022.2|10020.3|399
1652410200000|2022-05-13 02:50:00|10024|10021.6|10023.5|10021.1|10025.7|10023.3|10023.5|10021.1|436
1652410500000|2022-05-13 02:55:00|10023.6|10021.2|10023.7|10021.3|10025.8|10023.4|10022.5|10020.5|371
1652410800000|2022-05-13 03:00:00|10023.9|10021.5|10025|10022.6|10025.6|10023.2|10023.9|10021.5|304
1652411100000|2022-05-13 03:05:00|10024.9|10022.5|10023|10020.6|10026.8|10024.4|10022.7|10020.6|358
1652411400000|2022-05-13 03:10:00|10023.1|10020.7|10022.1|10019.7|10023.2|10020.8|10021.9|10019.5|308
1652411700000|2022-05-13 03:15:00|10022|10019.6|10020.3|10017.9|10022.1|10019.7|10019.4|10017.3|427
1652412000000|2022-05-13 03:20:00|10020.2|10017.8|10019.4|10017|10020.8|10018.8|10018.5|10016.3|540
1652412300000|2022-05-13 03:25:00|10019.5|10017.1|10022.9|10020.5|10023.1|10021.1|10018|10015.9|596
1652412600000|2022-05-13 03:30:00|10023|10020.6|10024.1|10021.7|10029.5|10027.1|10022.6|10020.2|487
1652412900000|2022-05-13 03:35:00|10024|10021.6|10023.7|10021.3|10024.8|10022.9|10023.1|10020.7|295
1652413200000|2022-05-13 03:40:00|10023.8|10021.4|10025.7|10023.3|10026.4|10024|10022.4|10020|403
1652413500000|2022-05-13 03:45:00|10025.8|10023.4|10027|10024.6|10027.5|10025.2|10025.7|10023.3|324
1652413800000|2022-05-13 03:50:00|10026.9|10024.5|10027.8|10025.4|10028|10025.6|10025.4|10023|262
1652414100000|2022-05-13 03:55:00|10027.7|10025.3|10027.1|10024.7|10027.7|10025.3|10025.8|10023.4|220
1652414400000|2022-05-13 04:00:00|10027.2|10024.8|10024.9|10022.5|10027.3|10025.4|10024|10022|384
1652414700000|2022-05-13 04:05:00|10024.8|10022.4|10024.5|10022.1|10025.9|10024|10022.5|10020.5|347
1652415000000|2022-05-13 04:10:00|10024.4|10022|10025.9|10023.5|10026.4|10024|10023.5|10021.4|279
1652415300000|2022-05-13 04:15:00|10026.4|10024|10025.1|10022.7|10027.4|10025|10024.7|10022.6|377
1652415600000|2022-05-13 04:20:00|10025.2|10022.8|10025.5|10023.1|10027.2|10025.1|10025|10022.6|292
1652415900000|2022-05-13 04:25:00|10025.6|10023.2|10023.3|10020.9|10025.7|10023.9|10023|10020.7|250
1652416200000|2022-05-13 04:30:00|10023.2|10020.8|10025.2|10022.8|10025.9|10024.1|10022.6|10020.7|269
1652416500000|2022-05-13 04:35:00|10025.3|10022.9|10026.6|10024.2|10027.5|10025.5|10025.1|10022.7|202
1652416800000|2022-05-13 04:40:00|10026.5|10024.1|10026.1|10023.7|10027.7|10025.3|10026|10023.7|202
1652417100000|2022-05-13 04:45:00|10026.2|10023.8|10027|10024.6|10027.4|10025.6|10025.6|10023.2|205
1652417400000|2022-05-13 04:50:00|10027.1|10024.7|10025|10022.6|10028|10025.6|10024.6|10022.2|392
1652417700000|2022-05-13 04:55:00|10024.9|10022.5|10026.7|10024.3|10027.2|10025.2|10024.1|10021.9|310
1652418000000|2022-05-13 05:00:00|10026.8|10024.4|10026.4|10024|10027.2|10025.1|10023.3|10021.1|455
1652418300000|2022-05-13 05:05:00|10026.3|10023.9|10025.6|10023.2|10028.1|10026.2|10025.2|10023|262
1652418600000|2022-05-13 05:10:00|10025.7|10023.3|10027|10024.6|10027.6|10025.5|10023.6|10021.5|272
1652418900000|2022-05-13 05:15:00|10027.1|10024.7|10028.7|10026.3|10030.1|10027.7|10026.7|10024.6|350
1652419200000|2022-05-13 05:20:00|10028.8|10026.4|10031.2|10028.8|10031.6|10029.2|10028.2|10026.2|299
1652419500000|2022-05-13 05:25:00|10031.1|10028.7|10027.7|10025.3|10031.4|10029|10027.2|10024.8|390
1652419800000|2022-05-13 05:30:00|10027.8|10025.4|10026.8|10024.4|10029.1|10027.1|10026|10024.1|454
1652420100000|2022-05-13 05:35:00|10026.7|10024.3|10024.9|10022.5|10027.2|10025.4|10023.8|10021.9|268
1652420400000|2022-05-13 05:40:00|10024.8|10022.4|10027.4|10025.9|10028|10026.1|10024.5|10022.4|347
1652420700000|2022-05-13 05:45:00|10027.7|10025.3|10026.2|10023.8|10028.4|10026.3|10025.5|10023.5|336
1652421000000|2022-05-13 05:50:00|10025.7|10024.2|10023.8|10021.4|10027.3|10025.1|10022.8|10020.4|416
1652421300000|2022-05-13 05:55:00|10023.6|10021.2|10027.5|10025.1|10027.7|10025.3|10023|10021|417
1652421600000|2022-05-13 06:00:00|10027.4|10025|10025.5|10023.1|10027.5|10025.1|10021.8|10019.4|696
1652421900000|2022-05-13 06:05:00|10025.4|10023|10022.8|10020.4|10025.5|10023.1|10021|10019|528
1652422200000|2022-05-13 06:10:00|10022.7|10020.3|10025.4|10023|10028.4|10026.3|10022.6|10020.2|624
1652422500000|2022-05-13 06:15:00|10025.5|10023.1|10030.2|10027.8|10031.4|10029.3|10025|10022.6|654
1652422800000|2022-05-13 06:20:00|10030.3|10027.9|10026.4|10024|10030.9|10028.9|10025.9|10023.5|589
1652423100000|2022-05-13 06:25:00|10026.5|10024.1|10026.8|10024.4|10027.8|10025.4|10025.4|10023|424
1652423400000|2022-05-13 06:30:00|10026.7|10024.3|10026.5|10024.1|10029.4|10027|10024.5|10022.1|570
1652423700000|2022-05-13 06:35:00|10026.4|10024|10029.3|10026.9|10029.7|10027.3|10023.2|10021.2|597
1652424000000|2022-05-13 06:40:00|10029.2|10026.8|10029.9|10027.5|10030|10027.6|10026.1|10024|529
1652424300000|2022-05-13 06:45:00|10030|10027.6|10022.3|10019.9|10030|10027.6|10021.3|10019|452
1652424600000|2022-05-13 06:50:00|10022.2|10019.8|10019.4|10017|10022.2|10020|10017.4|10015|542
1652424900000|2022-05-13 06:55:00|10019.5|10017.1|10024.8|10022.4|10026.6|10024.2|10017.2|10015.2|746
1652425200000|2022-05-13 07:00:00|10024.9|10022.5|10023.1|10020.7|10031.7|10029.3|10020.3|10017.9|1020
1652425500000|2022-05-13 07:05:00|10023.2|10020.8|10015.5|10013.1|10023.8|10021.8|10012.5|10010.6|796
1652425800000|2022-05-13 07:10:00|10015.7|10013.3|10013.8|10011.4|10018.1|10015.7|10013.5|10011.1|672
1652426100000|2022-05-13 07:15:00|10013.9|10011.5|10019.7|10017.3|10021.6|10019.2|10013|10011.2|622
1652426400000|2022-05-13 07:20:00|10020|10017.6|10012.9|10010.5|10020.5|10018.2|10012.6|10010.2|643
1652426700000|2022-05-13 07:25:00|10012.8|10010.4|10006.6|10004.2|10015.7|10013.3|10004.3|10002.3|804
1652427000000|2022-05-13 07:30:00|10006.5|10004.1|10004.5|10002.1|10010.5|10008.4|10003.8|10001.7|710
1652427300000|2022-05-13 07:35:00|10004.7|10002.3|10007.3|10004.9|10008.3|10006.5|10004.5|10002.1|592
1652427600000|2022-05-13 07:40:00|10007.4|10005|10005.5|10003.1|10008.5|10006.6|10003.7|10001.7|593
1652427900000|2022-05-13 07:45:00|10005.6|10003.2|10006.6|10004.2|10006.7|10004.3|10000.9|9998.5|655
1652428200000|2022-05-13 07:50:00|10006.4|10004|10007|10004.6|10009.6|10007.4|10002.8|10000.8|544
1652428500000|2022-05-13 07:55:00|10006.9|10004.5|10005.6|10003.2|10008.9|10007|10004.5|10002.1|702
1652428800000|2022-05-13 08:00:00|10005.5|10003.1|10003.8|10001.4|10008.1|10005.9|10003.5|10001.1|370
1652429100000|2022-05-13 08:05:00|10003.7|10002.2|10004.6|10002.2|10005.2|10002.8|10003.2|10000.8|263
1652429400000|2022-05-13 08:10:00|10004.7|10002.3|10006.2|10003.8|10007.9|10006.1|10003.7|10001.3|326
1652429700000|2022-05-13 08:15:00|10006.4|10004|10004.5|10002.1|10006.9|10004.8|10002.5|10000.6|327
1652430000000|2022-05-13 08:20:00|10004.1|10002.6|10004.8|10003.3|10007.2|10005.2|10004.1|10002.1|496
1652430300000|2022-05-13 08:25:00|10005.1|10002.7|10002.7|10001.2|10006.3|10004.5|10002.5|10000.8|491
1652430600000|2022-05-13 08:30:00|10002.8|10001.3|10004.7|10002.3|10008.1|10006.2|10002.7|10000.8|461
1652430900000|2022-05-13 08:35:00|10004.8|10002.4|10002.9|10001.4|10005.3|10002.9|10001|9999|388
1652431200000|2022-05-13 08:40:00|10002.8|10001.3|9997.5|9996|10002.9|10001.3|9995.1|9992.8|555
1652431500000|2022-05-13 08:45:00|9997.6|9996.1|10003.4|10001|10003.9|10002|9997.6|9995.9|438
1652431800000|2022-05-13 08:50:00|10003.1|10001.6|10005.3|10002.9|10006.9|10005.1|10003|10001.1|412
1652432100000|2022-05-13 08:55:00|10005.4|10003|10003.1|10000.7|10006.9|10005.4|10001.8|9999.9|425
1652432400000|2022-05-13 09:00:00|10002.9|10000.5|10003.1|10000.7|10005.7|10003.3|10000.5|9998.1|467
1652432700000|2022-05-13 09:05:00|10003.3|10000.9|10000.4|9998|10004.4|10002.4|9999.7|9997.5|381
1652433000000|2022-05-13 09:10:00|10000.5|9998.9|10002.7|10001.2|10003.1|10001.3|9998.3|9996.4|390
1652433300000|2022-05-13 09:15:00|10002.6|10001.1|10003|10000.6|10007.4|10005.7|10001.6|9999.2|698
1652433600000|2022-05-13 09:20:00|10002.9|10000.5|10007.3|10005.8|10008.6|10006.8|10002.3|10000.2|521
1652433900000|2022-05-13 09:25:00|10008|10005.6|10007.5|10006|10009.5|10007.5|10005.4|10003.4|603
1652434200000|2022-05-13 09:30:00|10007.4|10005.9|10009.4|10007|10009.4|10007.4|10004.8|10002.9|486
1652434500000|2022-05-13 09:35:00|10009.3|10006.9|10010.5|10008.1|10013.2|10011.2|10008.8|10006.7|580
1652434800000|2022-05-13 09:40:00|10010.6|10008.2|10011.6|10009.2|10013.5|10011.1|10009|10006.6|539
1652435100000|2022-05-13 09:45:00|10011.7|10009.3|10011.4|10009.9|10013.1|10011.2|10009.3|10007.7|480
1652435400000|2022-05-13 09:50:00|10011.5|10010|10014.3|10012.8|10018.8|10016.4|10011.4|10009.9|535
1652435700000|2022-05-13 09:55:00|10014.4|10012.9|10013.9|10011.5|10016.8|10015|10013|10011.1|517
1652436000000|2022-05-13 10:00:00|10013.8|10011.4|10012|10010.5|10014|10012.1|10008.1|10005.8|562
1652436300000|2022-05-13 10:05:00|10011.9|10010.4|10010.7|10009.2|10012|10010.5|10009.6|10007.4|442
1652436600000|2022-05-13 10:10:00|10010.6|10009.1|10012.4|10010|10012.7|10011.1|10009.2|10007.3|359
1652436900000|2022-05-13 10:15:00|10012.5|10010.1|10013|10011.5|10014.3|10012.2|10006.5|10004.6|390
1652437200000|2022-05-13 10:20:00|10012.7|10011.2|10005.4|10003.9|10012.8|10011.3|10005.2|10003.3|430
1652437500000|2022-05-13 10:25:00|10005.5|10004|10002.9|10001.4|10007.7|10005.7|10002.9|10001.1|261
1652437800000|2022-05-13 10:30:00|10003.1|10000.7|10002.9|10000.5|10006.3|10003.9|10000.1|9998|568
1652438100000|2022-05-13 10:35:00|10003|10000.6|10005.2|10003.7|10006|10004.4|10002|10000.2|566
1652438400000|2022-05-13 10:40:00|10005.1|10003.6|10004.9|10003.4|10007.7|10005.8|10001.4|9999.7|564
1652438700000|2022-05-13 10:45:00|10005.3|10002.9|10004.8|10002.4|10007.5|10005.6|10002.2|10000.3|563
1652439000000|2022-05-13 10:50:00|10004.9|10002.5|10001.4|9999.9|10006.1|10004.2|10001|9999.3|517
1652439300000|2022-05-13 10:55:00|10001.3|9999.8|9997.3|9994.9|10001.9|9999.9|9995.3|9993.3|532
1652439600000|2022-05-13 11:00:00|9997.2|9994.8|9996.1|9994.6|9999.7|9997.9|9995.8|9993.7|662
1652439900000|2022-05-13 11:05:00|9996.2|9994.7|9993.2|9991.7|9997.6|9995.8|9993|9991.1|625
1652440200000|2022-05-13 11:10:00|9993.4|9991.9|9997.4|9995|9997.8|9995.9|9993.2|9991.7|472
1652440500000|2022-05-13 11:15:00|9997.5|9995.1|9998.5|9996.1|9999|9997.4|9996.1|9993.8|386
1652440800000|2022-05-13 11:20:00|9998.4|9996|9999|9997.5|10001|9999.2|9997|9995.1|392
1652441100000|2022-05-13 11:25:00|9999.1|9997.6|10001.7|10000.2|10002.4|10000.5|9998.1|9996.5|329
1652441400000|2022-05-13 11:30:00|10001.8|10000.3|10000.2|9998.7|10002|10000.4|9998.8|9996.9|288
1652441700000|2022-05-13 11:35:00|10000.5|9998.1|9997.7|9995.3|10000.5|9998.3|9996.6|9994.2|337
1652442000000|2022-05-13 11:40:00|9997.6|9995.2|9998.6|9997.1|10000.3|9998.2|9996|9994.2|373
1652442300000|2022-05-13 11:45:00|9999.1|9996.7|9998.6|9996.2|10000.8|9998.9|9997.3|9994.9|330
1652442600000|2022-05-13 11:50:00|9998.7|9996.3|10001.5|9999.1|10001.8|9999.7|9998.4|9996|472
1652442900000|2022-05-13 11:55:00|10001.4|9999|10000.2|9998.7|10001.6|9999.6|9997|9995.1|524
1652443200000|2022-05-13 12:00:00|10000.3|9998.8|9994.6|9992.2|10002.2|10000.3|9994.2|9992.1|613
1652443500000|2022-05-13 12:05:00|9994.5|9992.1|9995.7|9994.2|9997.3|9995.2|9993.1|9991|416
1652443800000|2022-05-13 12:10:00|9995.5|9994|10000.9|9999.4|10001.5|9999.6|9995.3|9993.4|469
1652444100000|2022-05-13 12:15:00|10001.4|9999|10004.4|10002|10004.9|10002.5|10001|9998.6|586
1652444400000|2022-05-13 12:20:00|10004.3|10001.9|10009.5|10007.1|10010.4|10008|10002.9|10000.5|874
1652444700000|2022-05-13 12:25:00|10009.6|10007.2|10014|10011.6|10016.3|10013.9|10008.4|10006|758
1652445000000|2022-05-13 12:30:00|10013.8|10011.4|10012.7|10010.3|10014.2|10011.8|10011.7|10009.3|474
1652445300000|2022-05-13 12:35:00|10012.6|10010.2|10012|10009.6|10013.8|10011.4|10010.5|10008.4|597
1652445600000|2022-05-13 12:40:00|10011.9|10009.5|10006.7|10005.2|10012.3|10010.5|10005.8|10003.4|444
1652445900000|2022-05-13 12:45:00|10007.2|10004.8|10010.8|10008.4|10011.5|10009.5|10005.8|10003.8|489
1652446200000|2022-05-13 12:50:00|10010.9|10008.5|10012.5|10010.1|10013.3|10010.9|10008.7|10006.7|400
1652446500000|2022-05-13 12:55:00|10012.6|10010.2|10014.9|10013.4|10014.9|10013.4|10010.7|10008.9|493
1652446800000|2022-05-13 13:00:00|10015.4|10013|10011.6|10010.1|10016.2|10013.8|10008.6|10006.2|648
1652447100000|2022-05-13 13:05:00|10011.7|10010.2|10022.4|10020|10023|10020.6|10011.4|10009.3|685
1652447400000|2022-05-13 13:10:00|10022.3|10019.9|10022.2|10020.7|10023.9|10021.7|10020.5|10018.7|636
1652447700000|2022-05-13 13:15:00|10022.3|10020.8|10030.7|10029.2|10032.6|10030.9|10021|10019.4|724
1652448000000|2022-05-13 13:20:00|10030.9|10028.5|10034.3|10031.9|10036.4|10034.4|10025.3|10023|795
1652448300000|2022-05-13 13:25:00|10034.4|10032|10042.4|10040|10042.6|10040.5|10031.9|10029.5|939
1652448600000|2022-05-13 13:30:00|10042.3|10039.9|10042.8|10040.4|10044.3|10042|10036.4|10034.8|943
1652448900000|2022-05-13 13:35:00|10042.7|10040.3|10040.8|10038.4|10048.6|10046.6|10038.4|10036.4|890
1652449200000|2022-05-13 13:40:00|10040.9|10038.5|10033.1|10030.7|10042.1|10039.8|10032.3|10029.9|896
1652449500000|2022-05-13 13:45:00|10033|10030.6|10037.2|10034.8|10038.3|10036.3|10031.4|10029.6|871
1652449800000|2022-05-13 13:50:00|10037.1|10034.7|10030.9|10029.4|10037.5|10035.1|10029.8|10027.7|606
1652450100000|2022-05-13 13:55:00|10030.8|10029.3|10033.9|10031.5|10036.2|10034.3|10030.7|10028.9|599
1652450400000|2022-05-13 14:00:00|10032.6|10031.3|10025.3|10022.9|10037.6|10035.2|10023.7|10021.5|1154
1652450700000|2022-05-13 14:05:00|10025.2|10022.8|10035.7|10034.2|10036.9|10035.1|10020.9|10019.3|865
1652451000000|2022-05-13 14:10:00|10035.6|10034.1|10039.9|10037.5|10042.9|10040.5|10032.2|10030.3|1082
1652451300000|2022-05-13 14:15:00|10039.8|10037.4|10027.7|10026.2|10042.6|10040.2|10027.3|10025.4|1083
1652451600000|2022-05-13 14:20:00|10028.1|10025.7|10023.4|10021.9|10028.6|10026.7|10017.8|10015.7|994
1652451900000|2022-05-13 14:25:00|10023.9|10021.5|10021.1|10019.6|10024.1|10022.5|10019.4|10017.5|691
1652452200000|2022-05-13 14:30:00|10021|10019.5|10015.8|10014.3|10025.6|10023.9|10015.7|10013.8|661
1652452500000|2022-05-13 14:35:00|10015.9|10014.4|10016.2|10014.7|10019.1|10017.2|10014.7|10013|681
1652452800000|2022-05-13 14:40:00|10016.7|10014.3|10011.3|10009.8|10019.1|10017.1|10011.1|10009.3|756
1652453100000|2022-05-13 14:45:00|10011.4|10009.9|10021.3|10018.9|10022.6|10020.6|10010.2|10008.5|681
1652453400000|2022-05-13 14:50:00|10021.2|10018.8|10015.9|10013.5|10022.1|10019.8|10015.4|10013.5|706
1652453700000|2022-05-13 14:55:00|10015.8|10013.4|10020.3|10018.8|10022|10020.5|10015.3|10013.3|635
1652454000000|2022-05-13 15:00:00|10020.4|10018.9|10018.4|10016.9|10022.2|10020.3|10018.2|10016.4|655
1652454300000|2022-05-13 15:05:00|10018.3|10016.8|10012.6|10010.2|10018.9|10016.9|10011.4|10009.3|633
1652454600000|2022-05-13 15:10:00|10012.7|10010.3|10010.5|10008.1|10013.4|10011.3|10008.5|10006.5|589
1652454900000|2022-05-13 15:15:00|10010.4|10008|10013.5|10012|10016.4|10014.4|10009.5|10007.6|474
1652455200000|2022-05-13 15:20:00|10014|10011.6|10014.4|10012.9|10015.5|10013.5|10010.8|10008.9|388
1652455500000|2022-05-13 15:25:00|10014.5|10013|10008.3|10006.8|10015.6|10013.6|10007.6|10005.6|455
1652455800000|2022-05-13 15:30:00|10008.5|10006.1|10011.2|10009.7|10011.2|10009.7|10005.4|10003.4|497
1652456100000|2022-05-13 15:35:00|10011.7|10009.3|10012.9|10010.5|10013.7|10011.7|10010.5|10008.6|390
1652456400000|2022-05-13 15:40:00|10013|10010.6|10012.8|10010.4|10016.2|10014.7|10011.5|10009.5|554
1652456700000|2022-05-13 15:45:00|10011.9|10010.2|10017.3|10014.9|10018.2|10016.1|10011.9|10010|520
1652457000000|2022-05-13 15:50:00|10016.6|10015.1|10014.8|10013.3|10017.1|10015.2|10012.2|10010.7|531
1652457300000|2022-05-13 15:55:00|10014.7|10013.2|10014.6|10013.1|10017.2|10015.7|10013.7|10012.2|395
1652457600000|2022-05-13 16:00:00|10014.7|10013.2|10014.9|10013.4|10017.9|10016.4|10014.6|10012.8|590
1652457900000|2022-05-13 16:05:00|10014.8|10013.3|10017.4|10015.9|10019.9|10018.1|10014.7|10013|623
1652458200000|2022-05-13 16:10:00|10017.5|10016|10015.7|10014.2|10018.5|10016.6|10013.4|10011.5|557
1652458500000|2022-05-13 16:15:00|10015.8|10014.3|10016.4|10014.9|10017.4|10015.6|10014|10012.1|504
1652458800000|2022-05-13 16:20:00|10016.3|10014.8|10016.5|10015|10018.5|10016.7|10015.4|10013.5|477
1652459100000|2022-05-13 16:25:00|10016.4|10014.9|10019.1|10017.6|10019.8|10017.9|10015.9|10014.1|466
1652459400000|2022-05-13 16:30:00|10019.7|10017.3|10018.3|10015.9|10020.4|10018.3|10016.2|10014.2|458
1652459700000|2022-05-13 16:35:00|10018.4|10016|10019.3|10017.8|10020.8|10019.3|10017.3|10015.4|381
1652460000000|2022-05-13 16:40:00|10019.2|10017.7|10017.9|10016.4|10021.1|10019.6|10017.9|10016.2|527
1652460300000|2022-05-13 16:45:00|10017.8|10016.3|10014.2|10011.8|10017.9|10016.4|10012.8|10010.8|333
1652460600000|2022-05-13 16:50:00|10013.9|10012.4|10017.3|10014.9|10018.9|10017|10013.9|10012.4|518
1652460900000|2022-05-13 16:55:00|10017.2|10014.8|10022.3|10019.9|10022.9|10021.1|10017.1|10014.8|550
1652461200000|2022-05-13 17:00:00|10021.6|10020.1|10017.7|10015.3|10022.4|10020.2|10017|10014.9|638
1652461500000|2022-05-13 17:05:00|10017.6|10015.2|10018.6|10017.1|10019.5|10017.9|10016.9|10015|407
1652461800000|2022-05-13 17:10:00|10018.7|10017.2|10018.5|10016.1|10021|10019|10018.1|10016|361
1652462100000|2022-05-13 17:15:00|10018.4|10016|10018.4|10016.9|10020.5|10018.4|10017.8|10016|335
1652462400000|2022-05-13 17:20:00|10018.3|10016.8|10021|10019.5|10021.2|10019.5|10018|10016.1|429
1652462700000|2022-05-13 17:25:00|10020.9|10019.4|10021.6|10020.1|10022.5|10020.7|10019.5|10017.9|413
1652463000000|2022-05-13 17:30:00|10021.4|10019.9|10021.2|10019.7|10023.2|10021.2|10020.2|10018.1|416
1652463300000|2022-05-13 17:35:00|10021.3|10019.8|10024.5|10022.1|10025.3|10023.3|10020.9|10019|364
1652463600000|2022-05-13 17:40:00|10024.6|10022.2|10022.5|10021|10024.6|10022.7|10021.8|10020|463
1652463900000|2022-05-13 17:45:00|10022.6|10021.1|10023.9|10022.4|10025.3|10023.4|10022.4|10020.6|323
1652464200000|2022-05-13 17:50:00|10023.8|10022.3|10023.9|10022.4|10025|10023.1|10022.9|10021|478
1652464500000|2022-05-13 17:55:00|10024.3|10021.9|10029.3|10026.9|10030.3|10028.1|10023.6|10021.6|620
1652464800000|2022-05-13 18:00:00|10029.2|10026.8|10029.3|10027.8|10030.6|10028.7|10028.3|10026.2|450
1652465100000|2022-05-13 18:05:00|10029.2|10027.7|10030.1|10028.6|10031.4|10029.4|10028.9|10027.1|458
1652465400000|2022-05-13 18:10:00|10030.2|10028.7|10035.4|10033|10035.4|10033.1|10028|10026.1|435
1652465700000|2022-05-13 18:15:00|10035.5|10033.1|10033|10031.5|10036.3|10034.2|10032.6|10030.8|456
1652466000000|2022-05-13 18:20:00|10032.9|10031.4|10033.5|10032|10036.3|10034.4|10032.9|10031|555
1652466300000|2022-05-13 18:25:00|10033|10031.5|10033.4|10031|10034.7|10032.7|10032.2|10030.3|488
1652466600000|2022-05-13 18:30:00|10033.3|10030.9|10029|10027.5|10033.5|10031.4|10028.6|10026.5|426
1652466900000|2022-05-13 18:35:00|10029.1|10027.6|10028.9|10026.5|10031.6|10029.7|10028.4|10026.4|360
1652467200000|2022-05-13 18:40:00|10028.8|10026.4|10030.5|10029|10031.3|10029.3|10028.2|10026.4|572
1652467500000|2022-05-13 18:45:00|10030.8|10028.4|10031.2|10028.8|10032.6|10030.6|10029.3|10027.3|491
1652467800000|2022-05-13 18:50:00|10031.4|10029|10029.9|10027.5|10032.9|10030.6|10029.1|10027.3|411
1652468100000|2022-05-13 18:55:00|10029.3|10027.8|10029.6|10028.1|10030.7|10028.9|10027.6|10025.6|595
1652468400000|2022-05-13 19:00:00|10030|10027.6|10028|10026.5|10030.1|10028.1|10027.7|10025.7|445
1652468700000|2022-05-13 19:05:00|10028.1|10026.6|10028.4|10026|10029.7|10027.3|10027.6|10025.2|287
1652469000000|2022-05-13 19:10:00|10028.3|10025.9|10026.4|10024|10029.4|10027|10026.3|10023.9|262
1652469300000|2022-05-13 19:15:00|10026.3|10023.9|10028.7|10026.3|10029|10027.1|10026.3|10023.9|202
1652469600000|2022-05-13 19:20:00|10028.8|10026.4|10029.5|10027.1|10029.7|10027.9|10027.8|10026.1|289
1652469900000|2022-05-13 19:25:00|10029.4|10027|10029.6|10027.2|10029.8|10027.7|10028.8|10026.8|175
1652470200000|2022-05-13 19:30:00|10029.5|10027.1|10029|10027.5|10029.6|10027.6|10028|10026|273
1652470500000|2022-05-13 19:35:00|10029.1|10027.6|10029.3|10027.8|10029.8|10028.1|10027.2|10025.2|384
1652470800000|2022-05-13 19:40:00|10029.1|10027.6|10029.8|10028.3|10030|10028.5|10029|10027.5|290
1652471100000|2022-05-13 19:45:00|10029.6|10028.1|10028.9|10027.4|10031.5|10029.6|10028.4|10026.8|304
1652471400000|2022-05-13 19:50:00|10029.3|10026.9|10028.1|10026.6|10030.6|10028.7|10027.8|10025.8|486
1652471700000|2022-05-13 19:55:00|10027.8|10026.3|10027.9|10026.4|10029.6|10028.1|10027.6|10025.8|437
1652472000000|2022-05-13 20:00:00|10027.8|10026.3|10026.6|10025.1|10029|10027|10025.4|10023.5|207
1652472300000|2022-05-13 20:05:00|10026.8|10025.3|10027.5|10026|10027.8|10026|10026.5|10024.5|93
1652472600000|2022-05-13 20:10:00|10027.4|10025.9|10031.3|10028.9|10031.6|10029.2|10027.3|10025.4|148
1652472900000|2022-05-13 20:15:00|10031.4|10029|10029.6|10027.2|10031.4|10029|10029|10026.9|114
1652473200000|2022-05-13 20:20:00|10029.7|10027.3|10030.9|10028.5|10031.4|10028.9|10029|10027|251
1652473500000|2022-05-13 20:25:00|10030.8|10028.4|10030.9|10028.5|10031.7|10029.2|10029.2|10026.9|329
1652473800000|2022-05-13 20:30:00|10030.8|10028.4|10028.9|10024.1|10032.1|10029.3|10027.5|10023|263
1652474100000|2022-05-13 20:35:00|10028.2|10024.8|10027|10024.6|10028.4|10025.4|10026.3|10023.8|300
1652474400000|2022-05-13 20:40:00|10026.9|10024.5|10020.5|10017.5|10028.1|10024.8|10019.8|10015.8|316
1652474700000|2022-05-13 20:45:00|10020.2|10017.8|10020|10017.4|10021.7|10018.6|10018.9|10015.7|370
1652475000000|2022-05-13 20:50:00|10019.9|10017.5|10024.9|10015.4|10025.4|10018.9|10018|10014.7|513
1652475300000|2022-05-13 20:55:00|10023.5|10017|10025.8|10015.8|10032|10022|10018.8|10008.8|1064
1652644800000|2022-05-15 20:00:00|10018.9|10007.9|10035.5|10019.5|10035.5|10019.5|10018.9|10007.9|2
1652646000000|2022-05-15 20:20:00|10034.9|10018.9|10034.9|10018.9|10034.9|10018.9|10034.9|10018.9|1
1652647200000|2022-05-15 20:40:00|10031|10015|10030.9|10014.9|10031|10015|10030.9|10014.9|2
1652647500000|2022-05-15 20:45:00|10031|10015|10030.6|10014.6|10031|10015|10030.6|10014.6|2
1652647800000|2022-05-15 20:50:00|10031|10015|10031|10015|10031|10015|10031|10015|1
1652648400000|2022-05-15 21:00:00|10030.5|10015.5|10030.5|10015.5|10030.5|10015.5|10030.5|10015.5|1
1652650200000|2022-05-15 21:30:00|10022.8|10012.8|10022.1|10012.1|10022.8|10012.8|10022.1|10012.1|2
1652650500000|2022-05-15 21:35:00|10022.8|10012.8|10022.4|10012.4|10025.1|10015.1|10020|10010|52
1652650800000|2022-05-15 21:40:00|10022.7|10012.7|10024.1|10014.1|10024.3|10014.3|10020.6|10010.6|47
1652651100000|2022-05-15 21:45:00|10021.2|10011.2|10022.7|10012.7|10027.2|10017.2|10020.5|10010.5|43
1652651400000|2022-05-15 21:50:00|10023.5|10013.5|10023.4|10013.4|10024|10014|10021.7|10011.7|11
1652651700000|2022-05-15 21:55:00|10022.9|10012.9|10025.7|10015.7|10025.7|10015.7|10021.7|10011.7|66
1652652000000|2022-05-15 22:00:00|10023.8|10013.8|10028.2|10019.6|10030.2|10021.9|10022.7|10012.7|401
1652652300000|2022-05-15 22:05:00|10026.2|10019.9|10028.1|10018.1|10029.8|10022.3|10014.2|10004.2|321
1652652600000|2022-05-15 22:10:00|10028.3|10018.3|10026.8|10016.8|10028.8|10022.8|10022.4|10012.4|287
1652652900000|2022-05-15 22:15:00|10028.8|10018.8|10029.1|10019.1|10031.6|10022.7|10023.9|10013.9|286
1652653200000|2022-05-15 22:20:00|10029.2|10019.2|10027.2|10021|10029.9|10022.9|10026.1|10017.9|214
1652653500000|2022-05-15 22:25:00|10026.9|10021.4|10030.7|10020.7|10031.9|10023.3|10015.4|10005.4|335
1652653800000|2022-05-15 22:30:00|10030.5|10020.5|10030.2|10020.2|10036.3|10026.3|10023.2|10013.2|363
1652654100000|2022-05-15 22:35:00|10030.3|10020.3|10028.2|10018.2|10037.8|10027.8|10023.6|10013.6|269
1652654400000|2022-05-15 22:40:00|10029.1|10019.1|10030.7|10020.7|10033|10025.6|10024.9|10014.9|377
1652654700000|2022-05-15 22:45:00|10030.6|10020.6|10033|10023|10034.2|10024.8|10024.2|10014.2|351
1652655000000|2022-05-15 22:50:00|10032.4|10022.4|10026.9|10016.9|10035.3|10026.1|10022.9|10014.5|260
1652655300000|2022-05-15 22:55:00|10027.1|10017.1|10028|10018|10030|10020|10025.6|10015.6|214
1652655600000|2022-05-15 23:00:00|10027.8|10017.8|10027.6|10017.6|10038.1|10028.1|10024.7|10016.5|244
1652655900000|2022-05-15 23:05:00|10027.7|10017.7|10029.2|10019.2|10029.6|10023|10023.5|10013.5|256
1652656200000|2022-05-15 23:10:00|10029.5|10019.5|10027.1|10017.1|10033.6|10027.5|10021|10011|450
1652656500000|2022-05-15 23:15:00|10027.7|10017.7|10030.8|10020.8|10030.9|10020.9|10022.8|10012.8|312
1652656800000|2022-05-15 23:20:00|10030.7|10020.7|10033.4|10023.4|10033.7|10023.7|10024|10014|277
1652657100000|2022-05-15 23:25:00|10033.3|10023.3|10033.3|10023.3|10035.2|10025.2|10028.7|10018.7|300
1652657400000|2022-05-15 23:30:00|10033.2|10023.2|10032.5|10022.5|10035.9|10025.9|10030.9|10020.9|358
1652657700000|2022-05-15 23:35:00|10032.6|10022.6|10034|10024|10035.9|10025.9|10027.3|10017.3|324
1652658000000|2022-05-15 23:40:00|10033.8|10023.8|10027.9|10021.1|10035.2|10027.5|10026.3|10018.8|551
1652658300000|2022-05-15 23:45:00|10027.6|10021.4|10024.3|10021.9|10029.3|10023.6|10023.4|10018.1|448
1652658600000|2022-05-15 23:50:00|10024.2|10021.8|10028.1|10018.1|10032.8|10025.1|10021.8|10011.8|531
1652658900000|2022-05-15 23:55:00|10028|10018|10027.8|10018.5|10029.2|10021.7|10023.2|10016.7|503
1652659200000|2022-05-16 00:00:00|10027|10018.4|10025.8|10018.9|10028|10021.8|10023.2|10016.9|792
1652659500000|2022-05-16 00:05:00|10026.3|10018.5|10026.7|10022.6|10031.6|10024.7|10023.7|10017.9|591
1652659800000|2022-05-16 00:10:00|10026.5|10022.9|10030.2|10023.8|10031.4|10024.3|10023.9|10018.5|647
1652660100000|2022-05-16 00:15:00|10032|10022.4|10034|10026|10035|10026|10025.7|10020.6|660
1652660400000|2022-05-16 00:20:00|10034.3|10026.1|10035.4|10025.4|10038.3|10028.8|10028.2|10021.8|643
1652660700000|2022-05-16 00:25:00|10035.1|10025.1|10028.4|10022.9|10035.3|10027.4|10023.8|10019.4|643
1652661000000|2022-05-16 00:30:00|10028.3|10023.1|10028.9|10019.5|10031.4|10023.9|10025|10018.2|571
1652661300000|2022-05-16 00:35:00|10030.3|10020.3|10029.6|10020.6|10031.9|10023.4|10024.5|10018.5|620
1652661600000|2022-05-16 00:40:00|10030.1|10021.6|10029.1|10025.8|10037.3|10027.3|10026.7|10020.5|542
1652661900000|2022-05-16 00:45:00|10028.9|10026|10027|10024.6|10029.3|10026.1|10026.1|10023.4|302
1652662200000|2022-05-16 00:50:00|10026.8|10024.4|10030.8|10026.7|10031.6|10028.3|10026.8|10024|632
1652662500000|2022-05-16 00:55:00|10030|10026.5|10026.7|10024.3|10031.2|10028.1|10024.7|10021.2|666
1652662800000|2022-05-16 01:00:00|10027.2|10024|10026.1|10023.7|10028.9|10025.2|10025.5|10023.1|595
1652663100000|2022-05-16 01:05:00|10026.2|10023.6|10022.6|10016.7|10026.8|10024.1|10019.4|10013.7|652
1652663400000|2022-05-16 01:10:00|10022.5|10016.6|10023.3|10016.5|10024.8|10019.5|10020.1|10014|696
1652663700000|2022-05-16 01:15:00|10022.9|10016.4|10023.6|10021.2|10024.6|10021.5|10020.9|10013.7|467
1652664000000|2022-05-16 01:20:00|10023.4|10021|10026.5|10024.1|10028.1|10025|10023.4|10020.8|536
1652664300000|2022-05-16 01:25:00|10026.4|10024|10025.1|10022.7|10026.8|10024.3|10023.7|10021.7|368
1652664600000|2022-05-16 01:30:00|10025.2|10022.8|10025.9|10023.5|10030.1|10027.2|10024.8|10022.4|458
1652664900000|2022-05-16 01:35:00|10026|10023.6|10027.4|10024.7|10028.6|10026.2|10025.1|10022.5|528
1652665200000|2022-05-16 01:40:00|10027.2|10024.8|10029.8|10027.4|10030.7|10027.9|10026.3|10023.9|393
1652665500000|2022-05-16 01:45:00|10029.6|10027.2|10028.8|10026.4|10029.7|10027.3|10026.8|10024.4|274
1652665800000|2022-05-16 01:50:00|10027.9|10025.5|10024|10021.6|10028.2|10025.8|10022|10019.6|335
1652666100000|2022-05-16 01:55:00|10023.7|10021.3|10025.3|10022.9|10027.1|10024.7|10023.4|10021|290
1652666400000|2022-05-16 02:00:00|10024.8|10023.3|10025.4|10023|10028.9|10026.5|10024.7|10022.5|508
1652666700000|2022-05-16 02:05:00|10025.2|10022.8|10025.4|10023|10025.4|10023|10020.4|10018|561
1652667000000|2022-05-16 02:10:00|10025.5|10023.1|10024.6|10022.2|10027.7|10025.3|10024.2|10021.8|421
1652667300000|2022-05-16 02:15:00|10024.7|10022.3|10023.1|10020.7|10026.4|10024|10023.1|10020.7|393
1652667600000|2022-05-16 02:20:00|10023.2|10020.8|10020.8|10018.4|10025.1|10022.6|10020.4|10018|669
1652667900000|2022-05-16 02:25:00|10020.9|10018.5|10025.7|10023.3|10025.9|10024|10020.6|10018.2|539
1652668200000|2022-05-16 02:30:00|10025.8|10023.4|10027.8|10025.4|10028.1|10025.7|10025.2|10022.8|407
1652668500000|2022-05-16 02:35:00|10027.7|10025.3|10027.5|10025.1|10030.1|10027.7|10026.9|10025|337
1652668800000|2022-05-16 02:40:00|10027.6|10025.2|10031.8|10029.4|10033.1|10030.7|10027|10025|390
1652669100000|2022-05-16 02:45:00|10031.9|10029.5|10029.5|10027.1|10032.3|10029.9|10028.3|10025.9|371
1652669400000|2022-05-16 02:50:00|10029.6|10027.2|10029.5|10027.1|10032.2|10029.8|10028.5|10026|415
1652669700000|2022-05-16 02:55:00|10029.6|10027.2|10030.3|10027.9|10031.5|10029.1|10029.5|10027.1|383
1652670000000|2022-05-16 03:00:00|10030.2|10027.8|10029.8|10027.4|10030.6|10028.2|10028.3|10025.9|275
1652670300000|2022-05-16 03:05:00|10029.9|10027.5|10031.6|10029.2|10031.6|10029.2|10029.4|10027|217
1652670600000|2022-05-16 03:10:00|10031.5|10029.1|10030.8|10028.4|10031.6|10029.6|10028.2|10025.8|341
1652670900000|2022-05-16 03:15:00|10030.9|10028.5|10030.8|10028.4|10031|10028.8|10028.1|10025.7|336
1652671200000|2022-05-16 03:20:00|10030.9|10028.5|10031.7|10029.3|10032.9|10030.5|10029.5|10027.1|542
1652671500000|2022-05-16 03:25:00|10031.8|10029.4|10030.6|10028.2|10034.6|10032.2|10029.7|10027.6|403
1652671800000|2022-05-16 03:30:00|10030.5|10028.1|10030.8|10028.4|10031|10029.1|10029.8|10027.4|203
1652672100000|2022-05-16 03:35:00|10030.9|10028.5|10031.6|10030.1|10032.5|10030.6|10030.2|10027.8|204
1652672400000|2022-05-16 03:40:00|10032|10029.6|10030.2|10027.8|10032.2|10030.2|10029.4|10027.4|244
1652672700000|2022-05-16 03:45:00|10030.1|10027.7|10032.8|10030.4|10032.8|10030.7|10029.5|10027.3|445
1652673000000|2022-05-16 03:50:00|10032.6|10030.2|10031.4|10029|10033.3|10031|10030.1|10027.7|438
1652673300000|2022-05-16 03:55:00|10031.3|10028.9|10031.7|10029.3|10031.8|10029.4|10029.3|10026.9|338
1652673600000|2022-05-16 04:00:00|10031.6|10029.2|10032.4|10030|10032.4|10030|10030.2|10027.8|300
1652673900000|2022-05-16 04:05:00|10032.3|10029.9|10031.7|10029.3|10032.3|10029.9|10030.4|10028.1|291
1652674200000|2022-05-16 04:10:00|10031.6|10029.2|10031.8|10029.4|10033.1|10031.1|10030.9|10028.9|260
1652674500000|2022-05-16 04:15:00|10031.9|10029.5|10031.1|10028.7|10032|10029.6|10030.1|10028.1|263
1652674800000|2022-05-16 04:20:00|10031.2|10028.8|10029.6|10027.2|10031.7|10029.4|10028.7|10026.6|281
1652675100000|2022-05-16 04:25:00|10029.7|10027.3|10029.9|10027.5|10030.7|10028.3|10028.7|10026.7|166
1652675400000|2022-05-16 04:30:00|10029.8|10027.4|10032.3|10029.9|10032.5|10030.1|10029|10026.9|191
1652675700000|2022-05-16 04:35:00|10032.2|10029.8|10031.1|10028.7|10032.3|10029.9|10028.9|10027.1|146
1652676000000|2022-05-16 04:40:00|10031|10028.6|10030.7|10028.3|10032|10029.6|10029.3|10026.9|159
1652676300000|2022-05-16 04:45:00|10030.6|10028.2|10031.9|10029.5|10032|10029.9|10028.7|10026.7|129
1652676600000|2022-05-16 04:50:00|10031.8|10029.4|10031.2|10028.8|10032.5|10030.6|10030.6|10028.4|117
1652676900000|2022-05-16 04:55:00|10031.3|10028.9|10032|10029.6|10033|10031|10031.1|10028.8|137
1652677200000|2022-05-16 05:00:00|10032.1|10029.7|10029.2|10026.8|10032.1|10029.7|10029|10026.6|144
1652677500000|2022-05-16 05:05:00|10029.1|10026.7|10029.3|10026.9|10030.6|10028.6|10028.7|10026.7|232
1652677800000|2022-05-16 05:10:00|10029.4|10027|10028.3|10025.9|10030.3|10027.9|10026.9|10025.1|465
1652678100000|2022-05-16 05:15:00|10028.2|10025.8|10029.9|10027.5|10031.5|10029.1|10027.3|10025.2|406
1652678400000|2022-05-16 05:20:00|10029.8|10027.4|10029.3|10026.9|10030.2|10028|10027.1|10025.2|288
1652678700000|2022-05-16 05:25:00|10029.4|10027|10028.7|10026.3|10030.3|10027.9|10027.2|10025|353
1652679000000|2022-05-16 05:30:00|10028.6|10026.2|10027.7|10025.3|10028.7|10026.7|10027.1|10024.9|169
1652679300000|2022-05-16 05:35:00|10027.8|10025.4|10027.4|10025|10028.7|10026.5|10026.6|10024.2|191
1652679600000|2022-05-16 05:40:00|10027.5|10025.1|10026.9|10024.5|10027.8|10025.8|10026.2|10024.3|140
1652679900000|2022-05-16 05:45:00|10027|10024.6|10025.8|10023.4|10027.3|10025.5|10025.3|10023.3|153
1652680200000|2022-05-16 05:50:00|10025.9|10023.5|10027.5|10025.1|10028.9|10027|10025.9|10023.5|216
1652680500000|2022-05-16 05:55:00|10027.6|10025.2|10028.5|10026.1|10028.9|10026.5|10026.7|10024.3|238
1652680800000|2022-05-16 06:00:00|10028.4|10026|10028.4|10026|10029.9|10027.5|10026.2|10023.8|258
1652681100000|2022-05-16 06:05:00|10028.3|10025.9|10031.1|10028.7|10031.4|10029|10027.8|10025.5|370
1652681400000|2022-05-16 06:10:00|10031.2|10028.8|10035.3|10032.9|10036.5|10034.4|10031|10028.6|414
1652681700000|2022-05-16 06:15:00|10035.2|10032.8|10032.4|10030|10035.2|10032.8|10031.2|10028.8|416
1652682000000|2022-05-16 06:20:00|10032.5|10030.1|10032.5|10030.1|10034.5|10032.1|10030.6|10028.8|341
1652682300000|2022-05-16 06:25:00|10032.6|10030.2|10034.6|10032.2|10035|10033|10031.3|10028.9|310
1652682600000|2022-05-16 06:30:00|10034.7|10032.3|10035.5|10034|10037.1|10035|10033.4|10031.5|391
1652682900000|2022-05-16 06:35:00|10035.6|10034.1|10035.4|10033|10038.1|10036|10034.8|10032.7|329
1652683200000|2022-05-16 06:40:00|10035.5|10033.1|10038.4|10036|10038.5|10036.1|10034.4|10032.5|474
1652683500000|2022-05-16 06:45:00|10038.5|10036.1|10035.3|10032.9|10039.5|10037.1|10034.2|10032.2|334
1652683800000|2022-05-16 06:50:00|10035.4|10033|10031.8|10029.4|10037.1|10034.7|10031.7|10029.3|449
1652684100000|2022-05-16 06:55:00|10031.9|10029.5|10029.5|10027.1|10032.6|10030.6|10029.1|10026.7|337
1652684400000|2022-05-16 07:00:00|10029.3|10026.9|10025.2|10022.8|10031.4|10029|10024.3|10021.9|465
1652684700000|2022-05-16 07:05:00|10025.3|10022.9|10028.4|10026|10030.6|10028.5|10023.5|10021.1|589
1652685000000|2022-05-16 07:10:00|10027.9|10025.5|10030.9|10028.5|10032.9|10030.5|10026.4|10024.5|748
1652685300000|2022-05-16 07:15:00|10031|10028.6|10032|10029.6|10033.4|10031|10027.7|10025.6|543
1652685600000|2022-05-16 07:20:00|10032.8|10030.4|10031.8|10030.3|10037.5|10035.4|10031.7|10029.9|481
1652685900000|2022-05-16 07:25:00|10032.2|10029.8|10027.2|10024.8|10035|10033.1|10024.7|10022.7|755
1652686200000|2022-05-16 07:30:00|10026.7|10025.2|10028|10025.6|10029.4|10027.4|10024.6|10022.7|736
1652686500000|2022-05-16 07:35:00|10028.2|10025.8|10034.2|10031.8|10035|10032.8|10028.1|10025.7|619
1652686800000|2022-05-16 07:40:00|10034.1|10031.7|10039.6|10037.2|10039.8|10037.6|10034.1|10031.7|590
1652687100000|2022-05-16 07:45:00|10039.5|10037.1|10041.7|10040.2|10043.3|10041.2|10038.4|10036.5|533
1652687400000|2022-05-16 07:50:00|10041.8|10040.3|10052.7|10051.2|10053.2|10051.3|10041.8|10040.3|571
1652687700000|2022-05-16 07:55:00|10053.1|10050.7|10058.6|10057.1|10059.7|10057.8|10052.8|10050.7|475
1652688000000|2022-05-16 08:00:00|10059.1|10056.7|10056.9|10054.5|10059.1|10057.2|10055|10053.1|470
1652688300000|2022-05-16 08:05:00|10057|10054.6|10053.3|10050.9|10057.3|10054.9|10053.1|10050.7|492
1652688600000|2022-05-16 08:10:00|10053.4|10051|10052.3|10049.9|10053.7|10051.5|10051.8|10049.4|375
1652688900000|2022-05-16 08:15:00|10052.4|10050|10046|10043.6|10052.6|10050.2|10045.8|10043.4|545
1652689200000|2022-05-16 08:20:00|10045.9|10043.5|10044.8|10042.4|10047.1|10044.7|10044.6|10042.2|313
1652689500000|2022-05-16 08:25:00|10044.9|10042.5|10040.5|10039|10045.4|10043|10040.2|10038.3|587
1652689800000|2022-05-16 08:30:00|10040.4|10038.9|10044.9|10043.4|10046.7|10044.3|10039.5|10037.6|489
1652690100000|2022-05-16 08:35:00|10045|10043.5|10047.4|10045|10047.4|10045|10041.6|10039.7|439
1652690400000|2022-05-16 08:40:00|10047.3|10044.9|10055.3|10052.9|10055.7|10053.5|10045.5|10043.1|625
1652690700000|2022-05-16 08:45:00|10055.4|10053|10053.2|10051.7|10055.8|10053.8|10051.9|10049.9|524
1652691000000|2022-05-16 08:50:00|10053.7|10051.3|10050.6|10048.2|10053.8|10051.7|10048.4|10046.4|526
1652691300000|2022-05-16 08:55:00|10050|10048.5|10047.3|10044.9|10050.6|10048.6|10045.2|10043.3|379
1652691600000|2022-05-16 09:00:00|10047.4|10045|10046.5|10045|10047.5|10045.7|10044.9|10043.2|588
1652691900000|2022-05-16 09:05:00|10046.6|10045.1|10048.1|10046.6|10050|10047.6|10046.3|10044.1|608
1652692200000|2022-05-16 09:10:00|10048.9|10046.5|10049.3|10046.9|10051.4|10049.9|10047.7|10046.2|545
1652692500000|2022-05-16 09:15:00|10049.4|10047|10047.4|10045.9|10049.5|10047.7|10046.3|10044.6|383
1652692800000|2022-05-16 09:20:00|10047.5|10046|10046.1|10043.7|10048.9|10046.9|10043.6|10041.2|458
1652693100000|2022-05-16 09:25:00|10045.3|10042.9|10046|10043.6|10047.5|10045.2|10043.2|10040.8|449
1652693400000|2022-05-16 09:30:00|10046.1|10043.7|10046.9|10044.5|10048.6|10046.7|10045.9|10043.6|344
1652693700000|2022-05-16 09:35:00|10047|10044.6|10048.3|10046.8|10050|10047.6|10046.1|10043.7|350
1652694000000|2022-05-16 09:40:00|10048.4|10046.9|10053.3|10050.9|10054|10051.8|10048.3|10046.5|302
1652694300000|2022-05-16 09:45:00|10053.2|10050.8|10050.9|10049.4|10053.8|10051.4|10049.4|10047.8|359
1652694600000|2022-05-16 09:50:00|10050.6|10049.1|10048.8|10046.4|10051.1|10049.2|10048.3|10046.3|322
1652694900000|2022-05-16 09:55:00|10048.7|10046.3|10051|10049.5|10051.8|10049.6|10047.8|10045.4|504
1652695200000|2022-05-16 10:00:00|10051.1|10049.6|10046.6|10044.2|10051.8|10049.9|10044.3|10042.4|542
1652695500000|2022-05-16 10:05:00|10046.7|10044.3|10053.3|10050.9|10053.4|10051.3|10046|10043.8|359
1652695800000|2022-05-16 10:10:00|10053.4|10051|10053.1|10050.7|10053.8|10051.8|10051.3|10049.2|237
1652696100000|2022-05-16 10:15:00|10053|10050.6|10050.2|10047.8|10054.6|10052.7|10048.3|10046.1|503
1652696400000|2022-05-16 10:20:00|10050.3|10047.9|10051.6|10050.1|10052.8|10050.9|10048.8|10046.9|437
1652696700000|2022-05-16 10:25:00|10051.5|10050|10048.3|10046.8|10052.3|10050.5|10048.1|10046.6|429
1652697000000|2022-05-16 10:30:00|10048.4|10046.9|10050.1|10047.7|10051.8|10049.9|10048.2|10046.3|608
1652697300000|2022-05-16 10:35:00|10050|10047.6|10047.3|10045.8|10051.3|10049.2|10046.9|10045|451
1652697600000|2022-05-16 10:40:00|10047.8|10045.4|10047.9|10046.4|10050.2|10048.5|10047.2|10044.8|273
1652697900000|2022-05-16 10:45:00|10048.1|10046.6|10049|10046.6|10050.5|10048.5|10046.6|10045|469
1652698200000|2022-05-16 10:50:00|10048.9|10046.5|10045|10042.6|10049.5|10047.4|10044.5|10042.4|369
1652698500000|2022-05-16 10:55:00|10044.9|10042.5|10040.8|10039.3|10044.9|10042.5|10039.4|10037.4|469
1652698800000|2022-05-16 11:00:00|10040.9|10039.4|10039.9|10037.5|10042.6|10040.4|10038.6|10036.5|450
1652699100000|2022-05-16 11:05:00|10039.8|10037.4|10040.9|10038.5|10042.4|10040.3|10039.1|10037.4|412
1652699400000|2022-05-16 11:10:00|10040.7|10038.3|10043.8|10042.3|10044.7|10042.6|10040.3|10038.3|341
1652699700000|2022-05-16 11:15:00|10043.9|10042.4|10044.4|10042.9|10045.5|10043.8|10042.5|10040.7|367
1652700000000|2022-05-16 11:20:00|10044|10042.5|10042.4|10040|10044|10042.5|10039.7|10037.7|475
1652700300000|2022-05-16 11:25:00|10042.5|10040.1|10040.5|10038.1|10042.5|10040.9|10033.4|10031.8|519
1652700600000|2022-05-16 11:30:00|10040.4|10038|10045.2|10042.8|10045.3|10043.6|10039.6|10037.8|494
1652700900000|2022-05-16 11:35:00|10045.3|10042.9|10045.7|10044.2|10047.3|10045.8|10043.4|10041.6|605
1652701200000|2022-05-16 11:40:00|10045.8|10044.3|10046.1|10044.6|10046.5|10044.8|10043.5|10041.6|450
1652701500000|2022-05-16 11:45:00|10046.4|10044|10045.5|10044|10047.6|10045.5|10043.9|10042.2|489
1652701800000|2022-05-16 11:50:00|10045.6|10043.1|10045.2|10043.7|10046|10043.9|10041.6|10039.8|505
1652702100000|2022-05-16 11:55:00|10045.1|10043.6|10046.5|10044.1|10047.1|10045.3|10045.1|10043.5|373
1652702400000|2022-05-16 12:00:00|10046.6|10044.2|10050.4|10048|10051.2|10049.3|10046|10044.2|561
1652702700000|2022-05-16 12:05:00|10050.2|10048.7|10056.4|10054|10056.4|10054.6|10049.9|10047.9|400
1652703000000|2022-05-16 12:10:00|10056.7|10054.3|10056|10053.6|10056.8|10054.8|10052.9|10050.5|403
1652703300000|2022-05-16 12:15:00|10055.9|10053.5|10065.2|10062.8|10065.8|10063.9|10055.6|10053.2|433
1652703600000|2022-05-16 12:20:00|10065.1|10062.7|10060.1|10057.7|10065.3|10063.4|10058|10056|504
1652703900000|2022-05-16 12:25:00|10059.9|10057.5|10059.7|10056.2|10062.8|10060.4|10057.6|10055.3|475
1652704200000|2022-05-16 12:30:00|10059.4|10056.4|10056.3|10054.8|10059.4|10056.8|10054.6|10052.2|787
1652704500000|2022-05-16 12:35:00|10056.7|10054.3|10057.2|10054.8|10057.3|10055.3|10054|10051.9|641
1652704800000|2022-05-16 12:40:00|10057.1|10054.7|10050|10048.5|10057.1|10055.3|10047.7|10045.4|655
1652705100000|2022-05-16 12:45:00|10049.9|10048.4|10048.5|10047|10050.4|10048.4|10045.6|10043.6|574
1652705400000|2022-05-16 12:50:00|10048.4|10046.9|10043.7|10042.2|10049.7|10047.3|10042.6|10040.9|581
1652705700000|2022-05-16 12:55:00|10043.6|10042.1|10045.6|10044.1|10046.9|10044.9|10043.2|10041.2|419
1652706000000|2022-05-16 13:00:00|10045.9|10044.4|10042.8|10041.3|10047.1|10045.2|10041.1|10039.3|507
1652706300000|2022-05-16 13:05:00|10042.7|10041.2|10042.1|10039.7|10044.4|10042.7|10040.3|10038.5|398
1652706600000|2022-05-16 13:10:00|10042.2|10039.8|10045.6|10043.2|10046|10043.9|10038.9|10037.1|548
1652706900000|2022-05-16 13:15:00|10045.5|10043.1|10045.9|10043.5|10049|10047.2|10044.5|10042.1|544
1652707200000|2022-05-16 13:20:00|10045.8|10043.4|10048.7|10047.2|10049.4|10047.9|10043.4|10041.4|539
1652707500000|2022-05-16 13:25:00|10048.8|10047.3|10048.9|10046.5|10050.8|10049.3|10047.3|10045.6|645
1652707800000|2022-05-16 13:30:00|10049|10046.6|10050.3|10048.8|10053|10050.7|10048.7|10046.4|543
1652708100000|2022-05-16 13:35:00|10050.4|10048.9|10047.5|10045.1|10052.9|10051.2|10047.1|10045|598
1652708400000|2022-05-16 13:40:00|10047.6|10045.2|10052.6|10050.2|10052.8|10050.7|10045.6|10043.6|735
1652708700000|2022-05-16 13:45:00|10052.2|10050.7|10055.5|10053.1|10056.9|10055.4|10050.6|10048.4|630
1652709000000|2022-05-16 13:50:00|10055.4|10053|10051.8|10049.4|10055.4|10053.4|10048.9|10047.2|801
1652709300000|2022-05-16 13:55:00|10051.7|10049.3|10057.3|10055.8|10059.9|10057.9|10051.3|10049|707
1652709600000|2022-05-16 14:00:00|10057.2|10055.7|10061|10058.6|10062.3|10060.3|10055.3|10053.4|722
1652709900000|2022-05-16 14:05:00|10060.8|10059.3|10055.1|10053.6|10061.3|10059.4|10053.8|10052.3|797
1652710200000|2022-05-16 14:10:00|10055|10053.5|10048.6|10046.2|10055.5|10053.6|10045.6|10043.3|769
1652710500000|2022-05-16 14:15:00|10048.2|10046.7|10047|10045.5|10051|10049.1|10047|10045.5|585
1652710800000|2022-05-16 14:20:00|10047.1|10045.6|10046.3|10044.8|10047.4|10045.6|10045.1|10043.1|486
1652711100000|2022-05-16 14:25:00|10046.4|10044.9|10041.1|10039.6|10047|10045.4|10039.7|10037.8|630
1652711400000|2022-05-16 14:30:00|10041|10039.5|10043.5|10042|10043.6|10042.1|10040.6|10039.1|489
1652711700000|2022-05-16 14:35:00|10043.4|10041.9|10043.8|10042.3|10046.9|10045|10041.3|10039.4|517
1652712000000|2022-05-16 14:40:00|10043.9|10042.4|10051.7|10049.3|10053.6|10051.7|10043.8|10042.3|644
1652712300000|2022-05-16 14:45:00|10051.8|10049.4|10059.7|10057.3|10061.5|10059.3|10050.2|10048.5|752
1652712600000|2022-05-16 14:50:00|10059.3|10057.8|10052.8|10051.3|10061.4|10059.1|10052.7|10050.7|801
1652712900000|2022-05-16 14:55:00|10052.9|10051.4|10049.9|10047.5|10053.3|10051.4|10046.2|10043.9|991
1652713200000|2022-05-16 15:00:00|10050|10047.6|10048.7|10046.3|10051.2|10048.8|10046.7|10044.4|738
1652713500000|2022-05-16 15:05:00|10048.6|10046.2|10049.6|10048.1|10051.2|10048.8|10047.8|10045.8|416
1652713800000|2022-05-16 15:10:00|10049.9|10047.5|10050.1|10047.7|10053|10051.2|10049.4|10047.5|540
1652714100000|2022-05-16 15:15:00|10049.6|10048.1|10045.5|10043.1|10050.1|10048.2|10044.1|10042.5|585
1652714400000|2022-05-16 15:20:00|10045.6|10043.2|10041.6|10040.1|10045.6|10043.9|10041.6|10040|443
1652714700000|2022-05-16 15:25:00|10041.5|10040|10040.1|10037.7|10043.3|10041.8|10039.4|10037.6|364
1652715000000|2022-05-16 15:30:00|10039.7|10038.2|10036.3|10034.8|10040.6|10038.6|10035.6|10034.1|522
1652715300000|2022-05-16 15:35:00|10036.4|10034.9|10034.8|10032.4|10039.7|10038.2|10034.1|10032.3|457
1652715600000|2022-05-16 15:40:00|10034.7|10032.3|10026.7|10025.2|10035|10033.4|10026.7|10024.9|544
1652715900000|2022-05-16 15:45:00|10026.8|10025.3|10029.5|10028|10029.9|10028.4|10025.1|10023.2|394
1652716200000|2022-05-16 15:50:00|10029.2|10027.7|10028.9|10027.4|10031.9|10029.9|10028|10026|378
1652716500000|2022-05-16 15:55:00|10028.8|10027.3|10029.1|10026.7|10029.8|10028.3|10028.2|10026.3|224
1652716800000|2022-05-16 16:00:00|10029.2|10026.8|10030.9|10029.4|10031.5|10029.6|10028.7|10026.7|551
1652717100000|2022-05-16 16:05:00|10031.1|10029.6|10032.5|10031|10033.8|10031.9|10030.6|10028.8|485
1652717400000|2022-05-16 16:10:00|10032.6|10031.1|10033|10031.5|10037.6|10035.6|10032.3|10030.8|441
1652717700000|2022-05-16 16:15:00|10032.9|10031.4|10032.3|10030.8|10034.4|10032.8|10031.9|10030|480
1652718000000|2022-05-16 16:20:00|10032.2|10030.7|10032.4|10030.9|10033.6|10031.7|10031.1|10029.6|366
1652718300000|2022-05-16 16:25:00|10032.3|10030.8|10032.7|10031.2|10033.3|10031.4|10031.6|10029.8|362
1652718600000|2022-05-16 16:30:00|10032.8|10031.3|10031.3|10029.8|10033.9|10032.4|10031.1|10029.6|303
1652718900000|2022-05-16 16:35:00|10031.4|10029.9|10031.9|10030.4|10032.4|10030.9|10030|10028.5|356
1652719200000|2022-05-16 16:40:00|10032|10030.5|10030.7|10029.2|10032.6|10031.1|10030.2|10028.7|375
1652719500000|2022-05-16 16:45:00|10030.6|10029.1|10027.5|10026|10031.5|10029.9|10027.5|10026|341
1652719800000|2022-05-16 16:50:00|10027.6|10026.1|10026.7|10025.2|10027.6|10026.1|10025.2|10023.2|349
1652720100000|2022-05-16 16:55:00|10026.5|10025|10025.8|10023.4|10026.8|10025|10025|10022.9|377
1652720400000|2022-05-16 17:00:00|10025.9|10023.5|10025.1|10023.6|10026.7|10024.9|10023.4|10021.9|415
1652720700000|2022-05-16 17:05:00|10025.2|10023.7|10027.8|10026.3|10027.9|10026.4|10025.1|10023.6|392
1652721000000|2022-05-16 17:10:00|10027.9|10026.4|10031|10029.5|10031.2|10029.7|10027.7|10026.2|429
1652721300000|2022-05-16 17:15:00|10031.1|10029.6|10034.5|10033|10034.6|10033.1|10030.8|10029.3|517
1652721600000|2022-05-16 17:20:00|10034.4|10032.9|10032|10030.5|10034.5|10033|10031.3|10029.8|290
1652721900000|2022-05-16 17:25:00|10032.1|10030.6|10032|10030.5|10032.7|10031.2|10030.7|10029|433
1652722200000|2022-05-16 17:30:00|10031.9|10030.4|10033.5|10032|10033.8|10032.3|10031.2|10029.5|292
1652722500000|2022-05-16 17:35:00|10033.6|10032.1|10031.4|10029.9|10033.6|10032.1|10030.9|10029|340
1652722800000|2022-05-16 17:40:00|10031.3|10029.8|10031.7|10029.3|10032.5|10030.6|10030.4|10028.3|350
1652723100000|2022-05-16 17:45:00|10031.8|10029.4|10031.9|10030.4|10032.4|10030.9|10030.1|10028.6|366
1652723400000|2022-05-16 17:50:00|10032|10030.5|10030.7|10029.2|10032.5|10031|10030.6|10029.1|299
1652723700000|2022-05-16 17:55:00|10030.6|10029.1|10031.2|10029.7|10031.6|10030.1|10030.3|10028.6|245
1652724000000|2022-05-16 18:00:00|10031.1|10029.6|10031.7|10030.2|10032.1|10030.6|10031|10029.5|364
1652724300000|2022-05-16 18:05:00|10031.6|10030.1|10030.8|10029.3|10033.6|10032.1|10030.4|10028.9|525
1652724600000|2022-05-16 18:10:00|10030.7|10029.2|10030.4|10028.9|10031.3|10029.8|10028.8|10027.3|458
1652724900000|2022-05-16 18:15:00|10030.3|10028.8|10031.9|10030.4|10032.4|10030.5|10030|10027.8|468
1652725200000|2022-05-16 18:20:00|10032|10030.5|10031.5|10030|10034.1|10032.2|10031.3|10029.4|335
1652725500000|2022-05-16 18:25:00|10031.2|10029.7|10031.4|10029.9|10033|10031.2|10030.8|10028.9|397
1652725800000|2022-05-16 18:30:00|10031.5|10030|10027.3|10025.8|10031.6|10030|10026.7|10024.8|446
1652726100000|2022-05-16 18:35:00|10027.4|10025.9|10026.4|10024.9|10028.3|10026.2|10025|10023.4|619
1652726400000|2022-05-16 18:40:00|10026.5|10025|10024.3|10022.8|10027.2|10025.7|10023.5|10022|613
1652726700000|2022-05-16 18:45:00|10024.2|10022.7|10022.6|10021.1|10025|10023.2|10022.5|10021|571
1652727000000|2022-05-16 18:50:00|10022.4|10020.9|10015.2|10012.8|10022.4|10020.9|10014.4|10012.5|630
1652727300000|2022-05-16 18:55:00|10015.3|10012.9|10014.3|10012.8|10015.3|10013.2|10008.5|10006.6|714
1652727600000|2022-05-16 19:00:00|10014.4|10012.9|10019.4|10017.9|10020|10018.2|10014.1|10012.5|502
1652727900000|2022-05-16 19:05:00|10019.5|10018|10015|10013.5|10019.6|10018.1|10014.2|10012.6|523
1652728200000|2022-05-16 19:10:00|10015.1|10013.6|10017.9|10016.4|10018.3|10016.4|10015|10013.4|441
1652728500000|2022-05-16 19:15:00|10017.4|10015.9|10015.3|10013.8|10017.5|10016|10014.2|10012.7|341
1652728800000|2022-05-16 19:20:00|10015.2|10013.7|10017.8|10016.3|10018.9|10016.9|10015.2|10013.7|384
1652729100000|2022-05-16 19:25:00|10018.1|10016.6|10019.4|10017.9|10019.9|10018|10017.7|10015.9|470
1652729400000|2022-05-16 19:30:00|10019.3|10017.8|10020.2|10018.7|10021|10019.5|10019.1|10017.3|455
1652729700000|2022-05-16 19:35:00|10020.1|10018.6|10020.4|10018.9|10021.5|10020|10019.9|10018.1|412
1652730000000|2022-05-16 19:40:00|10020.5|10019|10020.9|10019.4|10022.9|10021|10019.8|10017.8|412
1652730300000|2022-05-16 19:45:00|10021|10019.5|10021.9|10020.4|10022.5|10021|10020.8|10019|499
1652730600000|2022-05-16 19:50:00|10021.8|10020.3|10020.9|10019.4|10022.3|10020.8|10020.3|10018.8|440
1652730900000|2022-05-16 19:55:00|10021|10019.5|10024.4|10022.9|10025.4|10023.9|10020.9|10019.4|498
1652731200000|2022-05-16 20:00:00|10024.5|10023|10028.4|10026.9|10028.9|10027|10024.4|10022.9|247
1652731500000|2022-05-16 20:05:00|10028.3|10026.8|10027.5|10025.1|10028.7|10027|10027|10025.1|232
1652731800000|2022-05-16 20:10:00|10027.4|10025|10026.8|10024.4|10028.1|10026.2|10026.3|10024.3|310
1652732100000|2022-05-16 20:15:00|10026.7|10024.3|10025.8|10024.3|10026.8|10024.9|10025.4|10023.6|308
1652732400000|2022-05-16 20:20:00|10025.9|10024.4|10024.5|10023|10026.3|10024.4|10024.5|10022.9|350
1652732700000|2022-05-16 20:25:00|10024.6|10023.1|10027.4|10025.9|10028.3|10026.8|10024.5|10023|409
1652733000000|2022-05-16 20:30:00|10027.2|10025.7|10021.1|10018.7|10028.1|10026.1|10020.9|10018.6|392
1652733300000|2022-05-16 20:35:00|10021.2|10018.8|10021.9|10019.5|10022.1|10019.7|10021.1|10018.7|237
1652733600000|2022-05-16 20:40:00|10021.8|10019.4|10021.7|10019.3|10022.2|10019.9|10021.4|10019.1|357
1652733900000|2022-05-16 20:45:00|10021.6|10019.2|10019.7|10017.3|10022.1|10019.7|10018.9|10016.8|201
1652734200000|2022-05-16 20:50:00|10019.6|10017.2|10019.8|10017.4|10020|10017.6|10019.5|10017|112
1652734500000|2022-05-16 20:55:00|10019.7|10017.3|10027.5|10017.5|10028|10018.4|10019.6|10011.7|366
1652734800000|2022-05-16 21:00:00|10026.6|10016.6|10028.3|10018.3|10028.3|10018.3|10026.6|10016.6|21
1652735100000|2022-05-16 21:05:00|10028.9|10018.9|10028.4|10018.4|10029|10019|10026.2|10016.2|11
1652735400000|2022-05-16 21:10:00|10024.4|10014.4|10029.6|10019.6|10031.5|10021.5|10023.9|10013.9|34
1652735700000|2022-05-16 21:15:00|10029.3|10019.3|10026.7|10016.7|10033.7|10023.7|10024.5|10014.5|81
1652736000000|2022-05-16 21:20:00|10027.3|10017.3|10026.6|10016.6|10031.2|10021.2|10023.9|10013.9|99
1652736300000|2022-05-16 21:25:00|10027.2|10017.2|10029.1|10019.1|10033.7|10023.7|10025.6|10015.6|71
1652736600000|2022-05-16 21:30:00|10027.6|10017.6|10016.5|10006.5|10027.6|10017.6|10016.4|10006.4|258
1652736900000|2022-05-16 21:35:00|10017.9|10007.9|10024.9|10014.9|10026.5|10016.5|10015.3|10005.3|57
1652737200000|2022-05-16 21:40:00|10020.4|10010.4|10026.1|10016.1|10028.5|10018.5|10019|10009|72
1652737500000|2022-05-16 21:45:00|10017.5|10007.5|10024|10014|10027.1|10017.1|10017.5|10007.5|327
1652737800000|2022-05-16 21:50:00|10023.6|10013.6|10024.9|10014.9|10033.7|10023.7|10022.2|10012.2|135
1652738100000|2022-05-16 21:55:00|10023.3|10013.3|10030.2|10020.2|10031.1|10021.1|10021.5|10011.5|271
1652738400000|2022-05-16 22:00:00|10030.3|10020.3|10018.7|10014.1|10030.3|10020.3|10018|10011.3|374
1652738700000|2022-05-16 22:05:00|10018.6|10014.2|10017.7|10014.2|10020.2|10015.2|10017|10010.9|228
1652739000000|2022-05-16 22:10:00|10018|10014.5|10020|10017.3|10023.3|10017.5|10016.6|10012|296
1652739300000|2022-05-16 22:15:00|10019.9|10017.4|10020.7|10017.4|10022.8|10018|10019.6|10015.1|393
1652739600000|2022-05-16 22:20:00|10020.6|10017.5|10019.6|10017.1|10021.2|10017.9|10019.5|10016.3|317
1652739900000|2022-05-16 22:25:00|10019.5|10016.8|10020.2|10017.1|10020.9|10017.6|10018.9|10016|847
1652740200000|2022-05-16 22:30:00|10020.1|10017.2|10020|10017.4|10020.2|10017.6|10018|10015.5|797
1652740500000|2022-05-16 22:35:00|10019.9|10017.5|10020.4|10017.9|10020.7|10018.1|10019.8|10017|1048
1652740800000|2022-05-16 22:40:00|10020.5|10018|10020.9|10018.5|10020.9|10018.5|10020.2|10017.5|843
1652741100000|2022-05-16 22:45:00|10020.8|10018.4|10022.1|10019.7|10023.5|10021.5|10020.8|10018.4|243
1652741400000|2022-05-16 22:50:00|10022|10019.6|10020.2|10017.8|10022.3|10019.9|10020.2|10017.8|92
1652741700000|2022-05-16 22:55:00|10020.1|10017.7|10020.2|10017.8|10020.5|10018.1|10019.6|10016.8|93
1652742000000|2022-05-16 23:00:00|10020|10017.6|10022.2|10019.8|10022.8|10020.7|10020|10017.5|121
1652742300000|2022-05-16 23:05:00|10022.1|10019.7|10021.6|10019.2|10023.4|10021.5|10021|10018.7|202
1652742600000|2022-05-16 23:10:00|10021.7|10019.3|10022.6|10020.2|10023.3|10021.3|10020|10018.4|312
1652742900000|2022-05-16 23:15:00|10022.5|10020.1|10021.9|10020.4|10022.7|10020.7|10020.9|10018.5|263
1652743200000|2022-05-16 23:20:00|10022|10020.5|10023.8|10021.4|10023.9|10022|10021.8|10019.8|317
1652743500000|2022-05-16 23:25:00|10023.9|10021.5|10020.8|10018.4|10023.9|10021.7|10020.7|10018.4|358
1652743800000|2022-05-16 23:30:00|10020.9|10018.5|10021.1|10018.7|10022.3|10019.9|10019.7|10017.3|323
1652744100000|2022-05-16 23:35:00|10021.2|10018.8|10019.6|10017.2|10022.2|10019.8|10019.3|10016.9|326
1652744400000|2022-05-16 23:40:00|10019.5|10017.1|10019.9|10017.5|10020.9|10018.7|10019.3|10016.9|293
1652744700000|2022-05-16 23:45:00|10020|10017.6|10019.4|10017|10020.7|10018.5|10019.3|10017|378
1652745000000|2022-05-16 23:50:00|10019.5|10017.1|10020.1|10017.7|10021.1|10018.8|10019.4|10017|376
1652745300000|2022-05-16 23:55:00|10020|10017.6|10021.9|10019.5|10021.9|10019.8|10018.9|10016.5|305
1652745600000|2022-05-17 00:00:00|10021.8|10019.4|10014.5|10012.1|10021.9|10019.7|10014.3|10011.9|712
1652745900000|2022-05-17 00:05:00|10014.4|10012|10012.2|10009.8|10016.1|10013.7|10011.7|10009.5|474
1652746200000|2022-05-17 00:10:00|10012.3|10009.9|10015.4|10013|10016.4|10014|10012|10009.6|457
1652746500000|2022-05-17 00:15:00|10015.5|10013.1|10015.9|10013.5|10017.1|10015|10014.4|10012|501
1652746800000|2022-05-17 00:20:00|10015.8|10013.4|10015.7|10013.3|10016.5|10014.5|10013.8|10011.9|646
1652747100000|2022-05-17 00:25:00|10015.8|10013.4|10014.6|10013.1|10016.9|10014.8|10014.3|10012.4|487
1652747400000|2022-05-17 00:30:00|10014.5|10013|10014.2|10011.8|10016.2|10014.3|10013.2|10011.2|462
1652747700000|2022-05-17 00:35:00|10014|10011.6|10015.3|10013.8|10016|10014|10013.1|10011.1|465
1652748000000|2022-05-17 00:40:00|10015.5|10014|10014.6|10013.1|10016|10014.2|10014.4|10012.6|423
1652748300000|2022-05-17 00:45:00|10015.2|10012.8|10015.2|10013.7|10015.9|10014|10012.9|10011.4|445
1652748600000|2022-05-17 00:50:00|10015.5|10014|10015.8|10014.3|10018.1|10015.7|10014.8|10012.9|610
1652748900000|2022-05-17 00:55:00|10016.7|10014.4|10017.2|10015.7|10018.9|10016.9|10015.5|10013.8|589
1652749200000|2022-05-17 01:00:00|10017.3|10015.8|10021|10018.6|10021.7|10019.9|10017.3|10015.6|598
1652749500000|2022-05-17 01:05:00|10020.4|10018.9|10020.2|10017.8|10021.8|10019.6|10019.4|10017.1|402
1652749800000|2022-05-17 01:10:00|10020.5|10018.1|10019.6|10017.2|10021.5|10019.4|10019|10016.9|331
1652750100000|2022-05-17 01:15:00|10019.7|10017.3|10020.5|10018.1|10020.7|10018.8|10018.7|10016.8|531
1652750400000|2022-05-17 01:20:00|10020.6|10018.2|10021.3|10019.8|10023.1|10021.2|10020.1|10018.1|524
1652750700000|2022-05-17 01:25:00|10021.4|10019.9|10022.8|10020.4|10023.5|10021.4|10021.4|10019.5|269
1652751000000|2022-05-17 01:30:00|10022.9|10020.5|10021.4|10019|10023.7|10021.3|10019.8|10017.4|657
1652751300000|2022-05-17 01:35:00|10020.9|10019.4|10019.5|10017.1|10021.1|10019.5|10015.8|10013.7|684
1652751600000|2022-05-17 01:40:00|10019.6|10017.2|10018.2|10015.8|10020.2|10018|10016.8|10014.4|606
1652751900000|2022-05-17 01:45:00|10018.1|10015.7|10018.2|10016.7|10019.3|10017.3|10017.6|10015.7|333
1652752200000|2022-05-17 01:50:00|10018.1|10016.6|10019.3|10016.9|10020|10018|10017|10015|568
1652752500000|2022-05-17 01:55:00|10018.6|10017.1|10015.5|10014|10018.8|10017.3|10014.9|10013.4|484
1652752800000|2022-05-17 02:00:00|10015.6|10014.1|10016.8|10015.3|10018.4|10016.4|10014.4|10012.5|525
1652753100000|2022-05-17 02:05:00|10016.7|10015.2|10018.5|10017|10018.9|10017.3|10016.2|10014.4|404
1652753400000|2022-05-17 02:10:00|10019|10016.6|10019.1|10017.6|10019.8|10018|10017.4|10015.5|419
1652753700000|2022-05-17 02:15:00|10019|10017.5|10019.9|10018.4|10020.8|10019|10018.6|10016.8|383
1652754000000|2022-05-17 02:20:00|10019.8|10018.3|10021|10018.6|10022|10020.4|10019.8|10018.3|367
1652754300000|2022-05-17 02:25:00|10021.1|10019.6|10020.9|10018.5|10021.5|10019.7|10018.9|10016.9|421
1652754600000|2022-05-17 02:30:00|10020.8|10018.4|10021.4|10019|10022.1|10020|10019.4|10017.5|467
1652754900000|2022-05-17 02:35:00|10021.5|10019.1|10020.3|10018.8|10022.3|10020.3|10020.2|10018.3|309
1652755200000|2022-05-17 02:40:00|10020.4|10018.9|10022.2|10019.8|10022.3|10020.3|10018.5|10016.8|291
1652755500000|2022-05-17 02:45:00|10022.3|10019.9|10021.5|10019.1|10022.3|10020.4|10020.7|10018.6|247
1652755800000|2022-05-17 02:50:00|10021.4|10019|10021.5|10020|10022.3|10020.6|10020.5|10018.4|210
1652756100000|2022-05-17 02:55:00|10021.6|10020.1|10021.2|10018.8|10022.1|10020.1|10019.6|10017.6|237
1652756400000|2022-05-17 03:00:00|10021.1|10018.7|10022|10020.5|10022.7|10021.2|10020.4|10018.5|285
1652756700000|2022-05-17 03:05:00|10021.9|10020.4|10022.2|10019.8|10023.2|10021.3|10021.4|10019.6|306
1652757000000|2022-05-17 03:10:00|10022|10020.5|10023.3|10021.8|10023.9|10022.2|10021.7|10019.7|324
1652757300000|2022-05-17 03:15:00|10023.4|10021.9|10023|10021.5|10024|10022.1|10022.7|10020.8|247
1652757600000|2022-05-17 03:20:00|10022.9|10021.4|10022.4|10020|10023|10021.4|10020.7|10018.3|343
1652757900000|2022-05-17 03:25:00|10022.3|10019.9|10023.4|10021|10023.6|10021.5|10021.7|10019.8|340
1652758200000|2022-05-17 03:30:00|10023.5|10021.1|10023.2|10021.7|10024.7|10022.9|10022.2|10020.1|289
1652758500000|2022-05-17 03:35:00|10023.1|10021.6|10023.8|10022.3|10024.8|10022.9|10022.7|10020.6|291
1652758800000|2022-05-17 03:40:00|10023.7|10022.2|10022.9|10021.4|10024.2|10022.3|10022.2|10020.3|246
1652759100000|2022-05-17 03:45:00|10023.3|10020.9|10022.3|10020.8|10024.4|10022.3|10021.8|10020.3|320
1652759400000|2022-05-17 03:50:00|10022.2|10020.7|10022.4|10020.9|10023.9|10022.1|10022|10020.2|206
1652759700000|2022-05-17 03:55:00|10022.5|10021|10021.9|10020.4|10022.8|10021.1|10021.2|10019.3|225
1652760000000|2022-05-17 04:00:00|10021.8|10020.3|10022.3|10020.8|10023.1|10021.6|10021.7|10019.9|160
1652760300000|2022-05-17 04:05:00|10022.2|10020.7|10022.9|10021.4|10023.7|10022.1|10021.7|10019.9|194
1652760600000|2022-05-17 04:10:00|10022.6|10021.1|10019.3|10017.8|10023.6|10022.1|10018.9|10017.3|258
1652760900000|2022-05-17 04:15:00|10019.4|10017.9|10018.4|10016.9|10021.9|10020|10018.4|10016.4|305
1652761200000|2022-05-17 04:20:00|10018.5|10017|10018.5|10017|10021|10019.1|10017.6|10015.3|268
1652761500000|2022-05-17 04:25:00|10018.4|10016.9|10020.9|10018.5|10021|10018.9|10018.4|10016.4|229
1652761800000|2022-05-17 04:30:00|10020.4|10018.9|10020|10017.6|10021.3|10019.8|10019|10017.4|252
1652762100000|2022-05-17 04:35:00|10019.9|10017.5|10019.4|10017|10020|10018|10018.3|10016.5|274
1652762400000|2022-05-17 04:40:00|10019.3|10016.9|10021.4|10019|10022.1|10020|10019|10016.9|359
1652762700000|2022-05-17 04:45:00|10021.5|10019.1|10020.8|10019.3|10021.6|10019.6|10019.5|10017.9|232
1652763000000|2022-05-17 04:50:00|10021.2|10018.8|10019.2|10017.7|10021.3|10019.3|10018.9|10017.3|261
1652763300000|2022-05-17 04:55:00|10019.3|10017.8|10018.7|10017.2|10020.5|10018.8|10018.6|10016.6|229
1652763600000|2022-05-17 05:00:00|10018.8|10017.3|10018.6|10017.1|10019.6|10017.5|10018.3|10016.3|222
1652763900000|2022-05-17 05:05:00|10018.4|10016.9|10017|10015.5|10018.9|10017.2|10016.6|10014.6|316
1652764200000|2022-05-17 05:10:00|10016.9|10015.4|10015.8|10013.4|10017.9|10015.9|10015|10013.2|247
1652764500000|2022-05-17 05:15:00|10015.7|10013.3|10012.2|10010.7|10015.7|10013.3|10011.5|10009.4|291
1652764800000|2022-05-17 05:20:00|10012.3|10010.8|10014.6|10013.1|10015|10013.2|10011.5|10009.5|330
1652765100000|2022-05-17 05:25:00|10014.3|10012.8|10014.4|10012.9|10015.6|10013.6|10013.1|10011.2|318
1652765400000|2022-05-17 05:30:00|10014.9|10012.5|10016.7|10014.3|10016.8|10014.7|10013.9|10012|335
1652765700000|2022-05-17 05:35:00|10016.6|10014.2|10017.5|10016|10018.6|10016.6|10015.6|10013.4|320
1652766000000|2022-05-17 05:40:00|10017.6|10016.1|10018.2|10015.8|10018.6|10016.8|10015.9|10014|426
1652766300000|2022-05-17 05:45:00|10017.7|10016.2|10012.8|10011.3|10017.8|10016.3|10011.8|10009.4|549
1652766600000|2022-05-17 05:50:00|10012.5|10011|10011.8|10009.4|10015.1|10013.2|10010.5|10008.2|372
1652766900000|2022-05-17 05:55:00|10011.9|10009.5|10013.7|10011.3|10014.6|10011.7|10010|10008.1|419
1652767200000|2022-05-17 06:00:00|10014|10011.6|10010.2|10008.7|10014.2|10011.9|10009.9|10008.2|776
1652767500000|2022-05-17 06:05:00|10010.1|10008.6|10005.8|10004.3|10011.9|10009.8|10005.2|10003.3|751
1652767800000|2022-05-17 06:10:00|10005.6|10004.1|10008.1|10006.6|10009.8|10008.1|10005.2|10003.2|591
1652768100000|2022-05-17 06:15:00|10008|10006.5|10012.3|10010.8|10013.2|10011.4|10007.4|10005.5|562
1652768400000|2022-05-17 06:20:00|10012.2|10010.7|10010.6|10008.2|10013.3|10011.4|10010|10007.9|644
1652768700000|2022-05-17 06:25:00|10010.2|10008.7|10009.5|10008|10012.7|10010.8|10008.3|10006.8|400
1652769000000|2022-05-17 06:30:00|10009.4|10007.9|10006.6|10004.2|10010.6|10009.1|10006|10004|523
1652769300000|2022-05-17 06:35:00|10006.5|10004.1|10000.9|9998.5|10007.2|10005.2|9997|9994.4|575
1652769600000|2022-05-17 06:40:00|10000.8|9999.4|10001.7|9999.3|10004.2|10002.1|9999.8|9997.6|404
1652769900000|2022-05-17 06:45:00|10001.6|9999.2|10000.5|9998.1|10003.6|10001.5|10000|9997.9|512
1652770200000|2022-05-17 06:50:00|10000.4|9998|9997.1|9994.7|10001|9998.8|9995.9|9993.5|532
1652770500000|2022-05-17 06:55:00|9997|9994.6|9996.7|9994.3|9997.4|9995.4|9994.2|9992|545
1652770800000|2022-05-17 07:00:00|9996.6|9994.2|9998.2|9996.7|10002.3|10000.3|9996.2|9994.2|721
1652771100000|2022-05-17 07:05:00|9998.9|9996.5|9996.5|9995|10000.7|9999.2|9996.1|9994.1|742
1652771400000|2022-05-17 07:10:00|9996.7|9995.2|9996.4|9994|9998.6|9996.6|9994.4|9992.5|707
1652771700000|2022-05-17 07:15:00|9996|9994.5|9997.9|9996.4|9998.9|9996.9|9994.3|9992.3|647
1652772000000|2022-05-17 07:20:00|9998|9996.5|9999.8|9998.3|10000.3|9998.3|9997.7|9995.7|504
1652772300000|2022-05-17 07:25:00|10000|9998.5|9997.2|9995.7|10001|9999.3|9997.2|9995.4|501
1652772600000|2022-05-17 07:30:00|9997.1|9995.6|9999.4|9997|10000.8|9999.2|9995.2|9993.3|643
1652772900000|2022-05-17 07:35:00|9999.2|9996.8|9993.5|9992|10000.6|9998.2|9993|9991.1|596
1652773200000|2022-05-17 07:40:00|9993.6|9992.1|9996.1|9994.6|9997.7|9995.7|9993|9991.2|670
1652773500000|2022-05-17 07:45:00|9996.3|9994.8|9988.9|9986.5|9997.3|9995.5|9986.1|9983.7|757
1652773800000|2022-05-17 07:50:00|9988.8|9986.4|9989.8|9987.4|9993.3|9991.2|9986.1|9984|693
1652774100000|2022-05-17 07:55:00|9989.9|9987.5|9985.2|9982.8|9991.2|9989.4|9984.6|9982.6|618
1652774400000|2022-05-17 08:00:00|9985.3|9982.9|9979.3|9976.9|9986.7|9984.8|9978.7|9976.5|610
1652774700000|2022-05-17 08:05:00|9979.4|9977|9969.8|9967.4|9979.8|9977.5|9966.6|9963.7|782
1652775000000|2022-05-17 08:10:00|9969.9|9967.5|9959.6|9957.2|9972|9969.6|9959.2|9956.8|878
1652775300000|2022-05-17 08:15:00|9959.8|9957.4|9968.3|9965.9|9969.2|9967.2|9958.6|9956.5|767
1652775600000|2022-05-17 08:20:00|9968.4|9966|9970.4|9968.9|9971.3|9968.9|9964.8|9962.7|706
1652775900000|2022-05-17 08:25:00|9970.3|9968.8|9969.3|9966.9|9971.7|9969.7|9966.2|9964.1|463
1652776200000|2022-05-17 08:30:00|9969.2|9966.8|9973.6|9972.1|9974.8|9972.7|9966.5|9964.6|608
1652776500000|2022-05-17 08:35:00|9973.7|9972.2|9972.2|9969.8|9974.5|9972.5|9968.8|9966.9|724
1652776800000|2022-05-17 08:40:00|9972.1|9969.7|9968.8|9967.3|9974.4|9972.8|9967.1|9965.2|764
1652777100000|2022-05-17 08:45:00|9968.7|9967.2|9968.7|9966.3|9970.1|9968.1|9966.1|9964.3|804
1652777400000|2022-05-17 08:50:00|9968.9|9966.5|9966.5|9965|9969.2|9967.3|9964|9962.1|712
1652777700000|2022-05-17 08:55:00|9966.6|9965.1|9964.9|9962.5|9967.6|9965.9|9963.1|9961.3|458
1652778000000|2022-05-17 09:00:00|9964.8|9962.4|9965.8|9964.3|9968.1|9966.3|9963.4|9961.9|532
1652778300000|2022-05-17 09:05:00|9965.9|9964.4|9966.4|9964.9|9967.1|9965.5|9964.3|9962.4|646
1652778600000|2022-05-17 09:10:00|9966|9964.5|9967.6|9966.1|9967.9|9966.4|9964.3|9962.8|654
1652778900000|2022-05-17 09:15:00|9967.5|9966|9967|9965.5|9967.8|9966.3|9966.1|9964.3|609
1652779200000|2022-05-17 09:20:00|9967.4|9965|9965.1|9963.6|9967.4|9965.7|9963.1|9961.6|644
1652779500000|2022-05-17 09:25:00|9965|9963.5|9965.1|9963.6|9968.4|9966.9|9964.9|9963.1|489
1652779800000|2022-05-17 09:30:00|9965.3|9963.8|9966.2|9963.8|9967.6|9966.1|9965.1|9963.6|369
1652780100000|2022-05-17 09:35:00|9965.8|9964.3|9968.3|9966.8|9969.4|9967.4|9963.9|9962.3|379
1652780400000|2022-05-17 09:40:00|9968.4|9966.9|9967.8|9966.3|9968.8|9967.2|9967.1|9965.6|395
1652780700000|2022-05-17 09:45:00|9967.9|9966.4|9972.2|9970.7|9973.5|9972|9967.8|9966.3|348
1652781000000|2022-05-17 09:50:00|9972.7|9970.3|9972.9|9971.4|9975.3|9973.4|9972.2|9970.3|397
1652781300000|2022-05-17 09:55:00|9973.1|9971.6|9965.2|9963.7|9973.2|9971.7|9964.4|9962.3|487
1652781600000|2022-05-17 10:00:00|9965.4|9963.9|9962.1|9960.6|9965.9|9963.9|9961.1|9959.3|443
1652781900000|2022-05-17 10:05:00|9962|9960.5|9965.2|9962.8|9967.5|9965.5|9962|9960.2|550
1652782200000|2022-05-17 10:10:00|9965.3|9962.9|9963.8|9961.4|9965.3|9963.5|9962.1|9960.2|457
1652782500000|2022-05-17 10:15:00|9963.3|9961.8|9955.1|9953.6|9965.1|9963.5|9952.8|9950.6|1063
1652782800000|2022-05-17 10:20:00|9955|9953.5|9956.2|9953.8|9958.8|9956.9|9952.8|9950.9|1001
1652783100000|2022-05-17 10:25:00|9956.3|9953.9|9957|9954.6|9958.4|9956.4|9953.3|9951.4|912
1652783400000|2022-05-17 10:30:00|9957.1|9954.7|9959.9|9958.4|9961.4|9959.3|9955.7|9954|800
1652783700000|2022-05-17 10:35:00|9959.8|9958.3|9958.5|9957|9961.6|9959.7|9956|9954|619
1652784000000|2022-05-17 10:40:00|9958.6|9957.1|9960.5|9959|9962.6|9960.9|9958.4|9956.9|462
1652784300000|2022-05-17 10:45:00|9960.4|9958.9|9957.9|9956.4|9960.8|9959.3|9957.5|9955.5|445
1652784600000|2022-05-17 10:50:00|9958|9956.5|9957.5|9956|9958.9|9957.4|9957.1|9955.3|300
1652784900000|2022-05-17 10:55:00|9957.6|9956.1|9957|9955.5|9958.7|9957.2|9955.6|9954.1|511
1652785200000|2022-05-17 11:00:00|9956.8|9955.3|9953.8|9951.4|9958.3|9956.8|9952.6|9951.1|463
1652785500000|2022-05-17 11:05:00|9953.7|9951.3|9953.9|9951.5|9955.1|9953.5|9952.8|9951.1|462
1652785800000|2022-05-17 11:10:00|9953.5|9952|9952.8|9951.3|9954.9|9953.4|9952.4|9950.9|498
1652786100000|2022-05-17 11:15:00|9953.1|9951.6|9944.5|9942.1|9954.4|9952.9|9943.6|9941.6|636
1652786400000|2022-05-17 11:20:00|9944.4|9942|9939.4|9937.9|9945.1|9943.1|9938|9936|826
1652786700000|2022-05-17 11:25:00|9939.3|9937.8|9937.7|9936.2|9946.1|9944.4|9937.1|9935.2|576
1652787000000|2022-05-17 11:30:00|9937.6|9936.1|9938.2|9935.8|9940.3|9938.8|9937.1|9935.4|548
1652787300000|2022-05-17 11:35:00|9938.1|9935.7|9928.2|9925.8|9938.7|9937.2|9926.6|9924.8|660
1652787600000|2022-05-17 11:40:00|9928.3|9925.9|9926.3|9924.8|9929.6|9927.8|9924.5|9922.6|758
1652787900000|2022-05-17 11:45:00|9926.4|9924.9|9923|9921.5|9927.2|9925.6|9922.6|9920.6|703
1652788200000|2022-05-17 11:50:00|9922.7|9921.2|9919.8|9918.3|9924.4|9922.5|9919.2|9917.7|587
1652788500000|2022-05-17 11:55:00|9919.9|9918.4|9925.4|9923.9|9925.6|9924|9919.6|9918|535
1652788800000|2022-05-17 12:00:00|9925.3|9923.8|9924.1|9922.6|9927.5|9925.6|9923.1|9921.6|526
1652789100000|2022-05-17 12:05:00|9924.2|9922.7|9924.5|9923|9925.6|9923.7|9921.7|9920.2|362
1652789400000|2022-05-17 12:10:00|9924.6|9923.1|9921.6|9920.1|9925|9923.5|9921.2|9919.7|475
1652789700000|2022-05-17 12:15:00|9921.7|9920.2|9923.6|9922.1|9924.9|9923.2|9921.5|9919.5|546
1652790000000|2022-05-17 12:20:00|9923.2|9921.7|9931.9|9930.4|9932.3|9930.7|9923.2|9921.7|513
1652790300000|2022-05-17 12:25:00|9932.4|9930|9935.5|9925.5|9936.5|9932.3|9930.1|9924.8|542
1652790600000|2022-05-17 12:30:00|9935.6|9925.6|9939.3|9937.8|9942|9940.5|9928|9923.5|959
1652790900000|2022-05-17 12:35:00|9939.4|9937.9|9928.8|9926.4|9940.5|9939|9928.5|9926.4|842
1652791200000|2022-05-17 12:40:00|9928.9|9926.5|9924.6|9923.1|9932.1|9930.1|9923.3|9921.2|566
1652791500000|2022-05-17 12:45:00|9924.5|9923|9919.7|9918.2|9925|9923.2|9919.4|9917.4|683
1652791800000|2022-05-17 12:50:00|9919.6|9918.1|9923.4|9921.9|9925.3|9923.4|9919.6|9917.9|610
1652792100000|2022-05-17 12:55:00|9923.1|9921.6|9923.7|9922.2|9924.4|9922.5|9921.4|9919.7|592
1652792400000|2022-05-17 13:00:00|9923.6|9922.1|9929.8|9927.4|9930.1|9928.1|9922.8|9921|764
1652792700000|2022-05-17 13:05:00|9929.9|9927.5|9929.3|9927.8|9934.4|9932.3|9928.9|9927|523
1652793000000|2022-05-17 13:10:00|9929.2|9927.7|9930.4|9928|9930.4|9928.3|9926.3|9923.9|500
1652793300000|2022-05-17 13:15:00|9930.2|9927.8|9932.5|9931|9935.3|9933.1|9928.7|9926.3|657
1652793600000|2022-05-17 13:20:00|9932.4|9930.9|9935.3|9933.8|9935.7|9933.9|9930.2|9928.7|533
1652793900000|2022-05-17 13:25:00|9935.2|9933.7|9937.4|9935.9|9940.2|9938.7|9934.8|9932.8|663
1652794200000|2022-05-17 13:30:00|9937.6|9936.1|9935.8|9934.3|9939|9937.1|9934.1|9932.6|721
1652794500000|2022-05-17 13:35:00|9935.9|9934.4|9934.3|9932.8|9938.8|9937.1|9933.7|9932.1|566
1652794800000|2022-05-17 13:40:00|9934.2|9932.7|9937.9|9936.4|9937.9|9936.4|9932.6|9931|477
1652795100000|2022-05-17 13:45:00|9938.2|9936.7|9938.2|9936.7|9940.7|9939.1|9936.1|9934.6|469
1652795400000|2022-05-17 13:50:00|9938.3|9936.8|9933.7|9932.2|9938.5|9937|9932.6|9931|457
1652795700000|2022-05-17 13:55:00|9934.2|9931.8|9932.1|9930.6|9936.7|9934.8|9931|9929.2|663
1652796000000|2022-05-17 14:00:00|9932|9930.5|9932.3|9930.8|9934.9|9933.4|9929.6|9927.7|733
1652796300000|2022-05-17 14:05:00|9932.2|9930.7|9937.8|9935.4|9940.6|9938.7|9932.2|9930.7|661
1652796600000|2022-05-17 14:10:00|9937.3|9935.8|9934.5|9933|9939.5|9938|9934.3|9932.4|726
1652796900000|2022-05-17 14:15:00|9934.3|9932.8|9933.9|9931.5|9935.5|9933.9|9932.6|9931.1|617
1652797200000|2022-05-17 14:20:00|9933.8|9931.4|9929.4|9927.9|9934.1|9932.6|9929.3|9927.3|609
1652797500000|2022-05-17 14:25:00|9929.8|9927.4|9928|9926.5|9930.4|9928.2|9926.4|9924.6|470
1652797800000|2022-05-17 14:30:00|9927.8|9926.3|9923.3|9921.8|9928.7|9927.2|9923.1|9921.2|649
1652798100000|2022-05-17 14:35:00|9923.2|9921.7|9922.3|9920.8|9925.1|9923.4|9919.9|9918.3|572
1652798400000|2022-05-17 14:40:00|9922.4|9920.9|9925.4|9923.9|9927.3|9925.5|9921.5|9919.8|728
1652798700000|2022-05-17 14:45:00|9925.5|9924|9928.5|9927|9928.5|9927|9923.1|9921.6|696
1652799000000|2022-05-17 14:50:00|9928.6|9927.1|9935.7|9933.3|9938.5|9937|9928.6|9926.7|826
1652799300000|2022-05-17 14:55:00|9935.6|9933.2|9930|9928.5|9935.7|9933.8|9927|9925.5|765
1652799600000|2022-05-17 15:00:00|9929.7|9928.2|9928.2|9926.7|9931.3|9929.8|9928.1|9926.6|558
1652799900000|2022-05-17 15:05:00|9928.3|9926.8|9928.2|9926.7|9929.2|9927.7|9925.2|9923.5|357
1652800200000|2022-05-17 15:10:00|9928.1|9926.6|9925|9923.5|9928.4|9926.9|9922.6|9920.8|379
1652800500000|2022-05-17 15:15:00|9925.1|9923.6|9927.9|9926.4|9928.5|9926.5|9925|9923.5|445
1652800800000|2022-05-17 15:20:00|9927.8|9926.3|9928|9926.5|9930.1|9928.2|9925.6|9924.1|439
1652801100000|2022-05-17 15:25:00|9927.9|9926.4|9927.6|9926.1|9928.6|9926.9|9926.1|9924.6|413
1652801400000|2022-05-17 15:30:00|9927.5|9926|9925.9|9924.4|9927.6|9926.1|9925.8|9924|325
1652801700000|2022-05-17 15:35:00|9925.8|9924.3|9923.2|9921.7|9926.1|9924.5|9922.3|9920.5|415
1652802000000|2022-05-17 15:40:00|9923.3|9921.8|9924|9922.5|9925.8|9923.9|9922.2|9920.1|527
1652802300000|2022-05-17 15:45:00|9923.9|9922.4|9925.8|9923.4|9926|9924.1|9923.1|9921.2|551
1652802600000|2022-05-17 15:50:00|9925.9|9923.5|9924.4|9922.9|9926.3|9924.3|9923.4|9921.7|409
1652802900000|2022-05-17 15:55:00|9924.5|9923|9933.5|9931.1|9933.6|9931.6|9923.7|9922.2|558
1652803200000|2022-05-17 16:00:00|9933.4|9931|9933.5|9932|9936.1|9934|9932.4|9930.6|647
1652803500000|2022-05-17 16:05:00|9933.6|9932.1|9932.5|9931|9937.4|9935.5|9932.1|9930.6|501
1652803800000|2022-05-17 16:10:00|9932.4|9930.9|9930.9|9929.4|9932.7|9931.2|9930.7|9929.2|439
1652804100000|2022-05-17 16:15:00|9930.8|9929.3|9926.3|9924.8|9930.9|9929.4|9926.2|9924.7|547
1652804400000|2022-05-17 16:20:00|9926.2|9924.7|9924.1|9922.6|9926.3|9924.8|9922.9|9921.4|519
1652804700000|2022-05-17 16:25:00|9924|9922.5|9925.2|9923.7|9926.3|9924.8|9923.9|9922.4|440
1652805000000|2022-05-17 16:30:00|9925.1|9923.6|9929.4|9927.9|9930.7|9928.8|9925.1|9923.6|410
1652805300000|2022-05-17 16:35:00|9929.5|9928|9935.2|9933.7|9935.9|9934.4|9928.9|9927.4|409
1652805600000|2022-05-17 16:40:00|9935.1|9933.6|9934.6|9933.1|9937.4|9935.9|9934.3|9932.7|518
1652805900000|2022-05-17 16:45:00|9934.7|9933.2|9933.6|9932.1|9936.3|9934.8|9933.5|9931.6|395
1652806200000|2022-05-17 16:50:00|9933.5|9932|9933.4|9931.9|9934.9|9933.4|9932.4|9930.9|425
1652806500000|2022-05-17 16:55:00|9933.3|9931.8|9935.9|9934.4|9937.3|9935.8|9933.3|9931.8|459
1652806800000|2022-05-17 17:00:00|9935.6|9934.1|9936|9934.5|9937.2|9935.5|9933.4|9931.9|470
1652807100000|2022-05-17 17:05:00|9936.1|9934.6|9935.3|9933.8|9937.3|9935.8|9935.2|9933.7|375
1652807400000|2022-05-17 17:10:00|9935.5|9934|9933.8|9932.3|9936.8|9935.3|9932.6|9931.1|579
1652807700000|2022-05-17 17:15:00|9933.3|9931.8|9931.1|9929.6|9934.5|9932.6|9930.2|9928.4|544
1652808000000|2022-05-17 17:20:00|9931.2|9929.7|9932.6|9931.1|9932.8|9931.3|9930.5|9929|322
1652808300000|2022-05-17 17:25:00|9932.7|9931.2|9931.6|9930.1|9933.3|9931.8|9930.1|9928.6|403
1652808600000|2022-05-17 17:30:00|9931.5|9930|9930.1|9928.6|9932.7|9931.2|9929.9|9928.4|325
1652808900000|2022-05-17 17:35:00|9930.2|9928.7|9929.9|9928.4|9930.9|9929.4|9929|9927.5|311
1652809200000|2022-05-17 17:40:00|9929.8|9928.3|9929.7|9928.2|9930.9|9929.4|9929.7|9928.2|268
1652809500000|2022-05-17 17:45:00|9929.8|9928.3|9931.8|9930.3|9932.3|9930.8|9929.8|9928.3|324
1652809800000|2022-05-17 17:50:00|9931.9|9930.4|9932.5|9931|9933|9931.1|9931.2|9929.5|303
1652810100000|2022-05-17 17:55:00|9932.4|9930.9|9935.4|9933.9|9935.5|9934|9930.6|9929.1|589
1652810400000|2022-05-17 18:00:00|9935.5|9934|9936.7|9935.2|9940.4|9938.6|9935.3|9933.8|595
1652810700000|2022-05-17 18:05:00|9936.8|9935.3|9932.7|9930.3|9938.7|9937|9925.7|9922.9|867
1652811000000|2022-05-17 18:10:00|9932.6|9930.2|9943|9941.5|9949.7|9947.3|9932.2|9930|1303
1652811300000|2022-05-17 18:15:00|9942.7|9941.2|9942.8|9941.3|9948.2|9946.1|9939.6|9937.5|1403
1652811600000|2022-05-17 18:20:00|9942.7|9941.2|9945.2|9942.8|9950.4|9948.3|9942.7|9940.7|1311
1652811900000|2022-05-17 18:25:00|9945.5|9943.1|9947.4|9945.9|9948.4|9946.4|9938.3|9936.4|1049
1652812200000|2022-05-17 18:30:00|9947.7|9945.3|9955.4|9953|9956.9|9954.7|9944.6|9942.6|1010
1652812500000|2022-05-17 18:35:00|9955.3|9952.9|9954.9|9952.5|9960.2|9958.3|9953.9|9951.9|986
1652812800000|2022-05-17 18:40:00|9954.5|9953|9946.5|9944.1|9954.8|9953|9946.1|9944|965
1652813100000|2022-05-17 18:45:00|9946.1|9944.6|9937.7|9935.3|9946.5|9944.6|9937.2|9935.1|718
1652813400000|2022-05-17 18:50:00|9937.8|9935.4|9938.8|9937.3|9939.2|9937.3|9936.3|9934.5|566
1652813700000|2022-05-17 18:55:00|9939.3|9937.8|9939.8|9938.3|9941.5|9939.6|9936.8|9934.8|855
1652814000000|2022-05-17 19:00:00|9939.7|9938.2|9945.4|9943.9|9946.9|9945.4|9939.7|9938.2|665
1652814300000|2022-05-17 19:05:00|9945.5|9944|9943.7|9942.2|9947|9945.4|9943.6|9942|450
1652814600000|2022-05-17 19:10:00|9943.6|9942.1|9943.7|9942.2|9945.5|9943.7|9941.8|9940|360
1652814900000|2022-05-17 19:15:00|9943.8|9942.3|9940.7|9939.2|9944.4|9942.6|9940.5|9938.7|251
1652815200000|2022-05-17 19:20:00|9940.6|9939.1|9940.3|9938.8|9941.2|9939.6|9939.7|9938|308
1652815500000|2022-05-17 19:25:00|9940.2|9938.7|9943.8|9942.3|9943.9|9942.4|9940.1|9938.4|423
1652815800000|2022-05-17 19:30:00|9943.7|9942.2|9941.3|9939.8|9944.6|9943.1|9941.1|9939.3|444
1652816100000|2022-05-17 19:35:00|9941.1|9939.6|9938.1|9935.7|9941.8|9940|9937.4|9935.4|430
1652816400000|2022-05-17 19:40:00|9938.2|9935.8|9936.9|9935.4|9939.5|9938|9936.6|9934.7|572
1652816700000|2022-05-17 19:45:00|9936.8|9935.3|9939.5|9938|9941.2|9939.7|9936.7|9935.2|436
1652817000000|2022-05-17 19:50:00|9939.4|9937.9|9940.5|9938.1|9941.3|9939.3|9939.2|9937.3|459
1652817300000|2022-05-17 19:55:00|9940.6|9938.2|9939|9937.5|9941.9|9939.9|9939|9937.5|475
1652817600000|2022-05-17 20:00:00|9939.4|9937|9938.7|9936.3|9939.8|9937.6|9937.8|9935.8|334
1652817900000|2022-05-17 20:05:00|9938.8|9936.4|9937.8|9935.4|9938.8|9936.4|9936.2|9934.2|262
1652818200000|2022-05-17 20:10:00|9937.7|9935.3|9938.8|9936.4|9939.2|9937.3|9937.5|9935.3|169
1652818500000|2022-05-17 20:15:00|9938.3|9936.8|9941.8|9939.4|9942|9939.6|9937.8|9935.8|251
1652818800000|2022-05-17 20:20:00|9941.9|9939.5|9942.4|9940|9942.6|9940.5|9941.4|9939.3|284
1652819100000|2022-05-17 20:25:00|9942.3|9939.9|9942.9|9940.5|9944.5|9942.1|9940.9|9938.9|307
1652819400000|2022-05-17 20:30:00|9942.8|9940.4|9942.6|9940.2|9943.2|9941.2|9942.4|9940|209
1652819700000|2022-05-17 20:35:00|9942.5|9940.1|9941.8|9940.3|9942.9|9941|9941.7|9939.8|172
1652820000000|2022-05-17 20:40:00|9941.9|9940.4|9941.1|9939.6|9942.3|9940.4|9940.9|9939.4|148
1652820300000|2022-05-17 20:45:00|9941.5|9939.1|9938.8|9936.4|9941.5|9939.5|9938.7|9936.3|133
1652820600000|2022-05-17 20:50:00|9939|9936.6|9939|9936.6|9939|9936.6|9938.9|9936.5|3
1652820900000|2022-05-17 20:55:00|9937.6|9935.2|9941.4|9931.4|9943.9|9935.5|9936.4|9928.4|557
1652821200000|2022-05-17 21:00:00|9941.3|9931.3|9940|9930|9942.5|9932.5|9940|9930|20
1652821500000|2022-05-17 21:05:00|9940.3|9930.3|9941.1|9931.1|9943|9933|9940.1|9930.1|38
1652821800000|2022-05-17 21:10:00|9941.3|9931.3|9939.9|9929.9|9943.6|9933.6|9933|9923|110
1652822100000|2022-05-17 21:15:00|9940.4|9930.4|9942|9932|9943.1|9933.1|9935|9925|100
1652822400000|2022-05-17 21:20:00|9941|9931|9942.9|9932.9|9943.3|9933.3|9937.2|9927.2|75
1652822700000|2022-05-17 21:25:00|9942|9932|9940.2|9930.2|9943|9933|9935.2|9925.2|87
1652823000000|2022-05-17 21:30:00|9940|9930|9939.4|9929.4|9942.5|9932.5|9938.2|9928.2|347
1652823300000|2022-05-17 21:35:00|9939.7|9929.7|9941.1|9931.1|9942.6|9932.6|9938.7|9928.7|120
1652823600000|2022-05-17 21:40:00|9940|9930|9938.7|9928.7|9943.1|9933.1|9938.4|9928.4|99
1652823900000|2022-05-17 21:45:00|9940.1|9930.1|9939.6|9929.6|9940.9|9930.9|9938.9|9928.9|90
1652824200000|2022-05-17 21:50:00|9939.5|9929.5|9939.7|9929.7|9940.7|9930.7|9939|9929|76
1652824500000|2022-05-17 21:55:00|9939.8|9929.8|9937.2|9927.2|9941.9|9931.9|9935.1|9925.1|213
1652824800000|2022-05-17 22:00:00|9938.2|9928.2|9942.4|9932.4|9942.8|9934.9|9937.5|9927.5|297
1652825100000|2022-05-17 22:05:00|9942.5|9932.5|9940.6|9937.5|9942.5|9937.7|9939.1|9932.4|241
1652825400000|2022-05-17 22:10:00|9940.4|9937.4|9940.3|9937.3|9941.3|9937.8|9939.4|9936|160
1652825700000|2022-05-17 22:15:00|9940.4|9937|9940.5|9937.2|9941.1|9938.1|9939.6|9935.9|218
1652826000000|2022-05-17 22:20:00|9940.4|9937.3|9939.9|9937.5|9941.6|9937.9|9939.8|9936.2|115
1652826300000|2022-05-17 22:25:00|9939.8|9937.4|9940.7|9937.8|9941.6|9938.9|9939.8|9936.9|166
1652826600000|2022-05-17 22:30:00|9940.6|9937.9|9940.1|9937.7|9942.7|9938.3|9939.5|9935.4|143
1652826900000|2022-05-17 22:35:00|9940.4|9937.4|9938.6|9936.2|9941.1|9938.2|9938.1|9935.4|163
1652827200000|2022-05-17 22:40:00|9938.3|9935.9|9937.7|9934.9|9939.3|9936.3|9936.7|9934.4|154
1652827500000|2022-05-17 22:45:00|9937.5|9935|9938.6|9936.2|9939|9936.3|9936.6|9934|124
1652827800000|2022-05-17 22:50:00|9938.8|9936.4|9939.7|9937.3|9940.2|9938|9938.6|9935.7|129
1652828100000|2022-05-17 22:55:00|9939.8|9937.2|9940.6|9938.2|9940.8|9938.3|9939.6|9937.2|84
1652828400000|2022-05-17 23:00:00|9940.5|9938.1|9941.2|9938.8|9941.4|9939.4|9939.4|9937|189
1652828700000|2022-05-17 23:05:00|9941.1|9938.7|9942.4|9940|9942.8|9940.4|9940.4|9938.3|167
1652829000000|2022-05-17 23:10:00|9942.5|9940.1|9942.2|9939.8|9943.1|9941|9941.7|9939.3|168
1652829300000|2022-05-17 23:15:00|9942.3|9939.9|9942.9|9940.5|9943.2|9941.2|9941.9|9939.8|140
1652829600000|2022-05-17 23:20:00|9942.8|9940.4|9942.6|9941.1|9943.1|9941.2|9941.9|9939.5|189
1652829900000|2022-05-17 23:25:00|9943|9940.6|9944.2|9941.8|9945.4|9943.2|9942.8|9940.4|165
1652830200000|2022-05-17 23:30:00|9944.3|9941.9|9943.1|9940.7|9945.5|9943.4|9942.2|9940.4|248
1652830500000|2022-05-17 23:35:00|9943|9940.6|9944.1|9941.7|9944.3|9942.3|9942.8|9940.6|233
1652830800000|2022-05-17 23:40:00|9944.2|9941.8|9943.2|9940.8|9944.5|9942.6|9942.6|9940.5|210
1652831100000|2022-05-17 23:45:00|9943.1|9940.7|9942.1|9939.7|9943.2|9940.8|9942|9939.6|293
1652831400000|2022-05-17 23:50:00|9942|9939.6|9939.9|9938.4|9942|9939.6|9939.6|9937.7|186
1652831700000|2022-05-17 23:55:00|9939.8|9938.3|9938.2|9935.8|9940.9|9938.8|9937.3|9935.4|312
1652832000000|2022-05-18 00:00:00|9938.1|9935.7|9938.8|9937.3|9939.6|9937.8|9933.9|9932.1|524
1652832300000|2022-05-18 00:05:00|9938.7|9937.2|9931.2|9928.8|9939.4|9937.3|9929.5|9927.1|657
1652832600000|2022-05-18 00:10:00|9931|9928.6|9929.6|9927.2|9932.5|9931|9928.9|9927.2|346
1652832900000|2022-05-18 00:15:00|9929.2|9927.7|9931.4|9929.9|9931.9|9929.9|9927.8|9925.9|350
1652833200000|2022-05-18 00:20:00|9931.3|9929.8|9929.9|9928.4|9931.8|9929.9|9929|9927.2|447
1652833500000|2022-05-18 00:25:00|9930|9928.5|9927.7|9926.2|9930.2|9928.6|9927.4|9925.4|384
1652833800000|2022-05-18 00:30:00|9927.8|9926.3|9926.8|9925.3|9928.5|9926.6|9926.3|9924.6|390
1652834100000|2022-05-18 00:35:00|9927.3|9924.9|9927.3|9925.8|9929.2|9927.3|9926.6|9924.8|430
1652834400000|2022-05-18 00:40:00|9927.8|9925.4|9926.9|9925.4|9928.7|9927.1|9926.6|9924.7|313
1652834700000|2022-05-18 00:45:00|9926.8|9925.3|9927.1|9925.6|9927.7|9925.7|9924.5|9922.3|429
1652835000000|2022-05-18 00:50:00|9927.5|9925.1|9926.8|9924.4|9927.6|9925.7|9924.5|9922.8|425
1652835300000|2022-05-18 00:55:00|9927.1|9924.7|9928.6|9927.1|9930.2|9928.4|9927.1|9924.7|433
1652835600000|2022-05-18 01:00:00|9928.7|9927.2|9933.6|9932.1|9934.8|9932.8|9928.6|9927.1|591
1652835900000|2022-05-18 01:05:00|9933.5|9932|9933.1|9930.7|9935.6|9933.7|9932.3|9930.5|377
1652836200000|2022-05-18 01:10:00|9933|9930.6|9934.9|9932.5|9935.5|9933.6|9932.5|9930.6|330
1652836500000|2022-05-18 01:15:00|9934.8|9932.4|9935.6|9933.2|9937.1|9935.2|9934.3|9932.4|300
1652836800000|2022-05-18 01:20:00|9935.5|9933.1|9934.7|9933.2|9935.6|9934.1|9932.7|9930.8|358
1652837100000|2022-05-18 01:25:00|9934.8|9933.3|9934.4|9932.9|9936|9934.2|9934|9932.2|304
1652837400000|2022-05-18 01:30:00|9934.3|9932.8|9942.6|9940.2|9942.8|9940.7|9933.7|9931.7|675
1652837700000|2022-05-18 01:35:00|9942.7|9940.3|9938.6|9936.2|9942.7|9940.3|9938.2|9936.1|407
1652838000000|2022-05-18 01:40:00|9938.7|9936.3|9941|9939.5|9942.4|9940.5|9938.1|9936|544
1652838300000|2022-05-18 01:45:00|9941.1|9939.6|9941.3|9939.8|9943.8|9941.8|9940|9938.2|515
1652838600000|2022-05-18 01:50:00|9941.2|9939.7|9942.3|9940.8|9942.8|9940.9|9940.6|9938.8|351
1652838900000|2022-05-18 01:55:00|9942.4|9940.9|9941.9|9940.4|9943.5|9941.7|9941.1|9939.3|506
1652839200000|2022-05-18 02:00:00|9942.1|9940.6|9942.5|9940.1|9943.4|9941.8|9941.8|9939.9|474
1652839500000|2022-05-18 02:05:00|9942.4|9940|9941.4|9939|9943.1|9941.3|9940.4|9938.3|469
1652839800000|2022-05-18 02:10:00|9941.6|9939.2|9941.1|9938.7|9943.1|9941.2|9940.4|9938.5|404
1652840100000|2022-05-18 02:15:00|9941.2|9938.8|9939|9936.6|9942.3|9940.4|9938.5|9936.4|383
1652840400000|2022-05-18 02:20:00|9938.9|9936.5|9941.1|9938.7|9941.7|9939.6|9938.9|9936.5|320
1652840700000|2022-05-18 02:25:00|9941|9938.6|9940.3|9938.8|9941.3|9939.5|9939.5|9937.5|336
1652841000000|2022-05-18 02:30:00|9940.2|9938.7|9940.7|9939.2|9941.4|9939.6|9939.1|9937.2|244
1652841300000|2022-05-18 02:35:00|9940.8|9939.3|9940.5|9939|9942.1|9940.6|9939.7|9938.2|287
1652841600000|2022-05-18 02:40:00|9941.2|9938.8|9939.6|9938.1|9941.2|9939.2|9939.3|9937.5|252
1652841900000|2022-05-18 02:45:00|9939.5|9938|9940.6|9939.1|9942.2|9940.2|9939.3|9937.3|251
1652842200000|2022-05-18 02:50:00|9940.7|9939.2|9943.2|9940.8|9943.2|9941.2|9940.2|9938.3|237
1652842500000|2022-05-18 02:55:00|9943.1|9940.7|9943.5|9942|9945.3|9943.3|9942.6|9940.6|344
1652842800000|2022-05-18 03:00:00|9943.4|9941.9|9943.9|9942.4|9944.9|9943.3|9942.5|9940.5|400
1652843100000|2022-05-18 03:05:00|9943.3|9941.8|9944.4|9942.9|9945.8|9943.9|9943.2|9941.4|293
1652843400000|2022-05-18 03:10:00|9944.3|9942.8|9945.7|9944.2|9945.9|9944.3|9943.6|9941.6|256
1652843700000|2022-05-18 03:15:00|9945.8|9944.3|9946.9|9945.4|9947.6|9946.1|9945.2|9943.2|372
1652844000000|2022-05-18 03:20:00|9947|9945.5|9948.5|9947|9948.7|9947.2|9946.9|9945.2|322
1652844300000|2022-05-18 03:25:00|9948.4|9946.9|9948.6|9946.2|9948.8|9947|9947.6|9945.6|274
1652844600000|2022-05-18 03:30:00|9948.7|9946.3|9947.9|9946.4|9948.7|9946.8|9946.1|9944.4|238
1652844900000|2022-05-18 03:35:00|9947.8|9946.3|9947.3|9945.8|9949|9947|9947.1|9945.2|399
1652845200000|2022-05-18 03:40:00|9947.4|9945.9|9947.2|9945.7|9948.2|9946.5|9946.7|9944.9|218
1652845500000|2022-05-18 03:45:00|9947.3|9945.8|9945.6|9944.1|9948.3|9946.8|9945.5|9943.7|323
1652845800000|2022-05-18 03:50:00|9945.7|9944.2|9945.2|9943.7|9946.8|9944.8|9945|9943|320
1652846100000|2022-05-18 03:55:00|9945.3|9943.8|9945.2|9943.7|9946.5|9944.7|9944.5|9942.7|316
1652846400000|2022-05-18 04:00:00|9945.1|9943.6|9945.2|9942.8|9946.3|9944.4|9944.4|9942.5|371
1652846700000|2022-05-18 04:05:00|9945.1|9942.7|9943.6|9942.1|9945.2|9943.3|9943.5|9941.6|167
1652847000000|2022-05-18 04:10:00|9943.7|9942.2|9943.4|9941.9|9945.6|9943.8|9943.3|9941.8|282
1652847300000|2022-05-18 04:15:00|9943.3|9941.8|9943.7|9942.2|9944.2|9942.3|9942.2|9940.7|288
1652847600000|2022-05-18 04:20:00|9943.6|9942.1|9944.1|9942.6|9944.9|9943|9943|9941.2|279
1652847900000|2022-05-18 04:25:00|9944|9942.5|9946.2|9943.8|9946.2|9944.4|9943.4|9941.5|292
1652848200000|2022-05-18 04:30:00|9945.8|9944.3|9943.1|9941.6|9945.9|9944.3|9943|9941.1|205
1652848500000|2022-05-18 04:35:00|9943.5|9941.1|9945|9942.6|9945.8|9944.3|9942|9940.1|231
1652848800000|2022-05-18 04:40:00|9945.1|9942.7|9944|9942.5|9945.8|9944.2|9943.7|9941.9|254
1652849100000|2022-05-18 04:45:00|9943.9|9942.4|9944.5|9943|9946.9|9945.2|9943.9|9942.3|309
1652849400000|2022-05-18 04:50:00|9944.4|9942.9|9945.4|9943.9|9946|9944.1|9944.2|9942.4|268
1652849700000|2022-05-18 04:55:00|9945.6|9944.1|9945.9|9944.4|9946.2|9944.4|9944.3|9942.4|272
1652850000000|2022-05-18 05:00:00|9945.8|9944.3|9943.4|9941.9|9946.4|9944.5|9943.2|9941.5|379
1652850300000|2022-05-18 05:05:00|9943.3|9941.8|9941.4|9939.9|9943.9|9942.1|9940.9|9939.1|335
1652850600000|2022-05-18 05:10:00|9941.5|9940|9940.5|9939|9941.8|9940.3|9940.1|9937.9|273
1652850900000|2022-05-18 05:15:00|9940.4|9938.9|9941.5|9940|9942.1|9940.5|9939.9|9938|370
1652851200000|2022-05-18 05:20:00|9941.4|9939.9|9941.7|9940.2|9943.6|9941.8|9940.7|9939|356
1652851500000|2022-05-18 05:25:00|9942.2|9939.8|9942.9|9941.4|9943.7|9941.8|9941|9939|483
1652851800000|2022-05-18 05:30:00|9942.6|9941.1|9942.4|9940|9944.2|9942.3|9941.5|9939.5|425
1652852100000|2022-05-18 05:35:00|9942.3|9939.9|9940.8|9939.3|9943.4|9941.9|9940.3|9938.5|618
1652852400000|2022-05-18 05:40:00|9940.7|9939.2|9941.2|9939.7|9943.2|9941.4|9940.6|9938.7|403
1652852700000|2022-05-18 05:45:00|9941.3|9939.8|9940.2|9938.7|9943.5|9942|9940.2|9938.5|453
1652853000000|2022-05-18 05:50:00|9940.1|9938.6|9941.9|9939.5|9944.6|9942.8|9939.6|9937.4|634
1652853300000|2022-05-18 05:55:00|9941.8|9939.4|9939.6|9937.2|9942.5|9940.1|9938.3|9935.8|702
1652853600000|2022-05-18 06:00:00|9939.2|9936.8|9939.5|9937.1|9942.5|9940.1|9938|9935.6|1151
1652853900000|2022-05-18 06:05:00|9939.6|9937.2|9941|9938.6|9941.8|9939.4|9938.3|9935.9|755
1652854200000|2022-05-18 06:10:00|9940.9|9938.5|9944.1|9941.7|9945.3|9943.2|9940.1|9937.7|922
1652854500000|2022-05-18 06:15:00|9944.3|9941.9|9946.9|9944.5|9947.9|9945.5|9943.3|9940.9|661
1652854800000|2022-05-18 06:20:00|9946.8|9944.4|9946.5|9944.1|9948|9945.8|9945.7|9943.3|832
1652855100000|2022-05-18 06:25:00|9946.7|9944.3|9946.6|9944.2|9948.5|9946.6|9945.1|9942.7|624
1652855400000|2022-05-18 06:30:00|9946.5|9944.1|9950.4|9948|9950.4|9948.5|9946.1|9943.7|670
1652855700000|2022-05-18 06:35:00|9950.3|9947.9|9953.3|9950.9|9954.2|9952|9949.6|9947.2|641
1652856000000|2022-05-18 06:40:00|9953.4|9951|9956|9953.6|9956.3|9954|9953|9950.9|544
1652856300000|2022-05-18 06:45:00|9955.9|9953.5|9955.5|9953.1|9957.2|9954.8|9955|9952.9|428
1652856600000|2022-05-18 06:50:00|9955.3|9953.8|9957|9954.6|9957.9|9955.9|9955.1|9953|469
1652856900000|2022-05-18 06:55:00|9956.9|9954.5|9957.4|9955|9957.6|9955.4|9952.4|9950|536
1652857200000|2022-05-18 07:00:00|9957.2|9954.8|9964.9|9962.5|9965.5|9963.2|9956.2|9954.3|756
1652857500000|2022-05-18 07:05:00|9964.6|9962.2|9959.3|9956.9|9965.8|9963.8|9957.1|9955.2|664
1652857800000|2022-05-18 07:10:00|9959.2|9956.8|9960.3|9957.9|9961.8|9959.4|9958.4|9956.2|506
1652858100000|2022-05-18 07:15:00|9960.5|9958.1|9960.3|9957.9|9962.8|9960.6|9958.2|9955.9|753
1652858400000|2022-05-18 07:20:00|9960.1|9957.7|9963.2|9960.8|9963.9|9962|9959.6|9957.5|675
1652858700000|2022-05-18 07:25:00|9963.6|9961.2|9967.2|9964.8|9968.2|9966.1|9960.7|9958.3|456
1652859000000|2022-05-18 07:30:00|9967.1|9964.7|9964.8|9963.3|9967.2|9965|9963.2|9960.8|657
1652859300000|2022-05-18 07:35:00|9965.2|9962.8|9971.8|9969.4|9974.3|9972.7|9964.3|9962.4|642
1652859600000|2022-05-18 07:40:00|9971.9|9969.5|9972.5|9971|9977.7|9975.9|9970.8|9968.5|711
1652859900000|2022-05-18 07:45:00|9972.4|9970.9|9975.4|9973.9|9977.4|9975.8|9972.4|9970.5|440
1652860200000|2022-05-18 07:50:00|9975.5|9974|9976.7|9975.2|9980.1|9978.6|9975.2|9973.7|497
1652860500000|2022-05-18 07:55:00|9976.8|9975.3|9976.3|9974.8|9977.6|9976|9973.5|9972|390
1652860800000|2022-05-18 08:00:00|9976.2|9974.7|9975.6|9973.2|9982.4|9980.7|9975.1|9972.9|527
1652861100000|2022-05-18 08:05:00|9975.7|9973.3|9970.7|9969.2|9976.8|9974.7|9968.9|9966.9|416
1652861400000|2022-05-18 08:10:00|9970.8|9969.3|9969.3|9967.8|9972.9|9971.4|9965.3|9962.9|438
1652861700000|2022-05-18 08:15:00|9969.2|9967.7|9973.4|9971.9|9973.7|9972.2|9969|9967.4|404
1652862000000|2022-05-18 08:20:00|9973.3|9971.8|9974.5|9973|9978.1|9976.2|9973|9971.4|394
1652862300000|2022-05-18 08:25:00|9974.6|9973.1|9973.1|9971.6|9978.1|9976.6|9973.1|9971.6|344
1652862600000|2022-05-18 08:30:00|9973.2|9971.7|9977.3|9975.8|9978.9|9977|9970.2|9968.2|533
1652862900000|2022-05-18 08:35:00|9977.4|9975.9|9983.8|9982.3|9986.2|9984.1|9977.3|9975.8|482
1652863200000|2022-05-18 08:40:00|9984|9982.5|9972.8|9971.3|9984|9982.5|9972.7|9970.4|535
1652863500000|2022-05-18 08:45:00|9972.9|9971.4|9969.4|9967.9|9973.4|9971.7|9967.4|9965.9|423
1652863800000|2022-05-18 08:50:00|9969.8|9967.4|9971.1|9969.6|9971.6|9970.1|9963.9|9962.1|435
1652864100000|2022-05-18 08:55:00|9971.2|9969.7|9974.7|9972.3|9974.8|9972.9|9970.7|9969.2|431
1652864400000|2022-05-18 09:00:00|9974.3|9972.8|9972.2|9970.7|9974.3|9972.8|9968.4|9966.9|497
1652864700000|2022-05-18 09:05:00|9972.4|9970.9|9969|9967.5|9972.4|9970.9|9968.4|9966.5|404
1652865000000|2022-05-18 09:10:00|9968.9|9967.4|9966.9|9965.4|9969.2|9967.7|9964.3|9962.6|542
1652865300000|2022-05-18 09:15:00|9967|9965.5|9967|9965.5|9969.8|9968.3|9966.7|9964.7|371
1652865600000|2022-05-18 09:20:00|9966.9|9965.4|9966.5|9965|9967.1|9965.6|9963.7|9961.8|333
1652865900000|2022-05-18 09:25:00|9966.6|9965.1|9966.8|9965.3|9967.3|9965.8|9963.3|9961.8|498
1652866200000|2022-05-18 09:30:00|9966.9|9965.4|9966.1|9964.6|9967.5|9965.8|9964.5|9962.6|334
1652866500000|2022-05-18 09:35:00|9966|9964.5|9961.7|9960.2|9966.7|9964.8|9960.9|9959.1|437
1652866800000|2022-05-18 09:40:00|9962|9960.5|9965.3|9963.8|9965.4|9963.9|9960.6|9959.1|407
1652867100000|2022-05-18 09:45:00|9965.2|9963.7|9959.1|9957.6|9965.5|9963.9|9959.1|9957.3|459
1652867400000|2022-05-18 09:50:00|9959.2|9957.7|9961.3|9959.8|9961.6|9959.8|9959.2|9957.2|384
1652867700000|2022-05-18 09:55:00|9961.2|9959.7|9960.7|9959.2|9963.9|9962.4|9960.1|9958.4|474
1652868000000|2022-05-18 10:00:00|9960.8|9959.3|9958.6|9957.1|9960.8|9959.3|9956.5|9955|454
1652868300000|2022-05-18 10:05:00|9958.5|9957|9957.5|9956|9959.3|9957.8|9955.6|9953.9|393
1652868600000|2022-05-18 10:10:00|9957.4|9955.9|9959.1|9957.6|9959.3|9957.8|9956.8|9955.3|474
1652868900000|2022-05-18 10:15:00|9959|9957.5|9957.8|9956.3|9960|9958.4|9957.7|9956.2|430
1652869200000|2022-05-18 10:20:00|9957.7|9956.2|9959.5|9958|9960.2|9958.7|9956.4|9954.9|412
1652869500000|2022-05-18 10:25:00|9959.4|9957.9|9959.3|9957.8|9960.1|9958.2|9957.2|9955.7|387
1652869800000|2022-05-18 10:30:00|9959|9957.5|9959.9|9958.4|9960|9958.5|9958.2|9956.7|309
1652870100000|2022-05-18 10:35:00|9960|9958.5|9960.3|9958.8|9960.5|9959|9958.8|9957.3|231
1652870400000|2022-05-18 10:40:00|9960.2|9958.7|9959.9|9958.4|9960.3|9958.8|9958.1|9956.6|389
1652870700000|2022-05-18 10:45:00|9960|9958.5|9961.8|9960.3|9963|9961.1|9958.9|9957.4|304
1652871000000|2022-05-18 10:50:00|9961.7|9960.2|9965.2|9963.7|9965.6|9964|9961.4|9959.9|398
1652871300000|2022-05-18 10:55:00|9965.4|9963.9|9966.8|9964.4|9967.3|9965.8|9964.9|9963.3|365
1652871600000|2022-05-18 11:00:00|9966.9|9964.5|9966.2|9964.7|9967.9|9966.4|9964.5|9963|377
1652871900000|2022-05-18 11:05:00|9966.3|9964.8|9968.4|9966.9|9968.5|9967|9965|9963.5|382
1652872200000|2022-05-18 11:10:00|9968.3|9966.8|9974.1|9972.6|9974.2|9972.7|9967.7|9966.2|346
1652872500000|2022-05-18 11:15:00|9974.2|9972.7|9971.1|9969.6|9974.8|9973.3|9970.5|9968.9|407
1652872800000|2022-05-18 11:20:00|9971|9969.5|9971.1|9969.6|9973.6|9972.1|9970.2|9968.5|354
1652873100000|2022-05-18 11:25:00|9971|9969.5|9974.1|9972.6|9974.2|9972.7|9969.4|9967.9|415
1652873400000|2022-05-18 11:30:00|9974|9972.5|9975.1|9973.6|9978.9|9977|9972.5|9971|420
1652873700000|2022-05-18 11:35:00|9975.3|9973.8|9973.7|9972.2|9977.7|9975.7|9973.4|9971.9|498
1652874000000|2022-05-18 11:40:00|9973.8|9972.3|9973.3|9971.8|9976.3|9974.3|9971.3|9969.8|483
1652874300000|2022-05-18 11:45:00|9973|9971.5|9974.4|9972.9|9974.7|9973.2|9970.8|9969.3|437
1652874600000|2022-05-18 11:50:00|9974.3|9972.8|9975.7|9974.2|9977.1|9975.6|9974.2|9972.7|496
1652874900000|2022-05-18 11:55:00|9975.6|9974.1|9974.7|9973.2|9975.7|9974.2|9973.6|9972.1|524
1652875200000|2022-05-18 12:00:00|9974.8|9973.3|9973.6|9972.1|9974.8|9973.3|9971.9|9970.4|590
1652875500000|2022-05-18 12:05:00|9973.7|9972.2|9968.9|9967.4|9973.7|9972.2|9967|9965.3|531
1652875800000|2022-05-18 12:10:00|9968.8|9967.3|9966.4|9964.9|9969.3|9967.8|9966.1|9964.2|363
1652876100000|2022-05-18 12:15:00|9966.5|9965|9968.5|9967|9968.8|9967.2|9965.9|9964.1|410
1652876400000|2022-05-18 12:20:00|9968.6|9967.1|9967.3|9965.8|9970.5|9969|9966.2|9964.6|447
1652876700000|2022-05-18 12:25:00|9967.4|9965.9|9969.8|9967.4|9969.9|9968|9966.1|9964.5|403
1652877000000|2022-05-18 12:30:00|9969.5|9967.1|9974|9972.5|9976.5|9974.4|9968.9|9967|502
1652877300000|2022-05-18 12:35:00|9973.9|9972.4|9975.6|9974.1|9976.1|9974.4|9971.7|9970.1|388
1652877600000|2022-05-18 12:40:00|9975.5|9974|9970.1|9968.6|9977.2|9975.3|9968.5|9967|562
1652877900000|2022-05-18 12:45:00|9970.2|9968.7|9970.1|9968.6|9972.9|9970.9|9968.7|9966.8|464
1652878200000|2022-05-18 12:50:00|9971|9969.5|9968.6|9967.1|9972.7|9971.2|9968.3|9966.8|453
1652878500000|2022-05-18 12:55:00|9968.7|9967.2|9972.1|9970.6|9972.6|9971.1|9967.1|9965.4|517
1652878800000|2022-05-18 13:00:00|9972.2|9970.7|9969.5|9967.1|9973.8|9972.3|9967|9965.5|564
1652879100000|2022-05-18 13:05:00|9969|9967.5|9967.8|9966.3|9971|9969.2|9965.7|9963.8|563
1652879400000|2022-05-18 13:10:00|9967.7|9966.2|9968.1|9966.6|9968.2|9966.7|9965.6|9963.9|458
1652879700000|2022-05-18 13:15:00|9968|9966.5|9973|9971.5|9973.9|9972.2|9968|9966.3|383
1652880000000|2022-05-18 13:20:00|9972.9|9971.4|9970|9968.5|9975.5|9974|9969.6|9967.9|537
1652880300000|2022-05-18 13:25:00|9970.1|9968.6|9970.6|9969.1|9970.7|9969.2|9968|9966.5|446
1652880600000|2022-05-18 13:30:00|9970.5|9969|9972.5|9971|9974.1|9972.1|9966.9|9965.1|703
1652880900000|2022-05-18 13:35:00|9972.9|9970.5|9966.3|9964.8|9973.3|9971.8|9963.5|9961.3|637
1652881200000|2022-05-18 13:40:00|9966.4|9964.9|9953.9|9951.5|9966.7|9965|9953|9951.1|771
1652881500000|2022-05-18 13:45:00|9953.8|9951.4|9954.2|9952.7|9959.2|9957.7|9952.8|9951|624
1652881800000|2022-05-18 13:50:00|9954.1|9952.6|9954|9952.5|9960.4|9958.9|9953|9951|495
1652882100000|2022-05-18 13:55:00|9953.9|9952.4|9961|9959.5|9962.5|9960.7|9953.3|9951.8|724
1652882400000|2022-05-18 14:00:00|9960.9|9959.4|9953.7|9952.2|9963.7|9961.6|9950.5|9948.5|819
1652882700000|2022-05-18 14:05:00|9953.8|9952.3|9939|9937.5|9953.9|9952.4|9936.5|9935|852
1652883000000|2022-05-18 14:10:00|9938.4|9936.9|9940.6|9939.1|9944.2|9942.7|9937.2|9935.4|759
1652883300000|2022-05-18 14:15:00|9940.5|9939|9938|9936.5|9940.7|9939.2|9933.1|9931.6|604
1652883600000|2022-05-18 14:20:00|9937.9|9936.4|9934.4|9932.9|9938.8|9937.3|9934|9931.9|514
1652883900000|2022-05-18 14:25:00|9934.5|9933|9926.7|9924.3|9936.4|9934.9|9924.9|9922.6|692
1652884200000|2022-05-18 14:30:00|9926.6|9924.2|9923.2|9921.7|9927.4|9925.6|9922.7|9921.2|693
1652884500000|2022-05-18 14:35:00|9923.3|9921.8|9925.1|9922.7|9927.1|9925|9922.7|9920.9|623
1652884800000|2022-05-18 14:40:00|9924.7|9923.2|9909.6|9907.2|9926.1|9924.1|9909.2|9907.2|747
1652885100000|2022-05-18 14:45:00|9909.2|9907.7|9907.5|9906|9912.7|9910.9|9905.5|9903.5|656
1652885400000|2022-05-18 14:50:00|9907.6|9906.1|9894.3|9892.8|9910.6|9909|9892.3|9890.2|775
1652885700000|2022-05-18 14:55:00|9894.2|9892.7|9894.6|9893.1|9903.6|9901.5|9893.2|9891.2|1022
1652886000000|2022-05-18 15:00:00|9894.5|9893|9897.9|9896.4|9902.4|9900.9|9893.9|9892.4|732
1652886300000|2022-05-18 15:05:00|9898|9896.5|9885.7|9884.2|9900.6|9899.1|9884.1|9881.7|650
1652886600000|2022-05-18 15:10:00|9885.8|9884.3|9887.6|9886.1|9888.4|9886.6|9878.8|9876.5|587
1652886900000|2022-05-18 15:15:00|9887.5|9886|9885.4|9883|9887.6|9886.1|9875.1|9873.2|692
1652887200000|2022-05-18 15:20:00|9885.3|9882.9|9885.5|9884|9887|9885|9880.2|9878.4|624
1652887500000|2022-05-18 15:25:00|9885.4|9883.9|9882.4|9880.9|9887.7|9886.1|9881.8|9879.9|512
1652887800000|2022-05-18 15:30:00|9882.3|9880.8|9886.2|9884.7|9886.6|9884.9|9882.3|9880.8|528
1652888100000|2022-05-18 15:35:00|9886.3|9884.8|9892.1|9889.7|9892.3|9890.2|9883.8|9882.1|423
1652888400000|2022-05-18 15:40:00|9892.2|9889.8|9890.3|9888.8|9892.2|9890.4|9887.4|9885.5|536
1652888700000|2022-05-18 15:45:00|9890.4|9888.9|9899.8|9897.4|9901.9|9900|9890.4|9888.9|558
1652889000000|2022-05-18 15:50:00|9899.9|9897.5|9902|9900.5|9903.2|9901.1|9897.3|9895.7|473
1652889300000|2022-05-18 15:55:00|9901.9|9900.4|9904.7|9902.3|9904.7|9902.8|9897.7|9895.9|574
1652889600000|2022-05-18 16:00:00|9904.5|9902.1|9908.3|9906.8|9911.2|9909.7|9902.5|9901|829
1652889900000|2022-05-18 16:05:00|9908.2|9906.7|9903.9|9902.4|9908.9|9907|9903.5|9902|690
1652890200000|2022-05-18 16:10:00|9903.8|9902.3|9867.5|9866|9905.6|9903.8|9863.5|9860.9|1225
1652890500000|2022-05-18 16:15:00|9867.6|9866.1|9875|9873.5|9877.2|9874.8|9866.3|9863.9|751
1652890800000|2022-05-18 16:20:00|9875.5|9873.1|9878.4|9876.9|9880.7|9878.8|9874.2|9872.3|651
1652891100000|2022-05-18 16:25:00|9878.3|9876.8|9874|9871.6|9879.1|9877.2|9872.9|9871|602
1652891400000|2022-05-18 16:30:00|9873.9|9871.5|9877.6|9875.2|9878.1|9875.8|9872.9|9870.9|445
1652891700000|2022-05-18 16:35:00|9877.5|9875.1|9867.6|9866.1|9878|9876.5|9867.1|9864.4|598
1652892000000|2022-05-18 16:40:00|9867.4|9865.9|9872.6|9870.2|9874.4|9872|9866|9863.6|462
1652892300000|2022-05-18 16:45:00|9872.7|9870.3|9874.4|9872.9|9875.8|9874.2|9872.4|9870|516
1652892600000|2022-05-18 16:50:00|9874.3|9872.8|9874.8|9873.3|9877.7|9876|9874|9872.2|549
1652892900000|2022-05-18 16:55:00|9874.7|9873.2|9873.9|9872.4|9875.2|9873.7|9869.4|9867.4|539
1652893200000|2022-05-18 17:00:00|9873.8|9872.3|9871|9869.5|9874.3|9872.4|9870.2|9868.6|592
1652893500000|2022-05-18 17:05:00|9871.1|9869.6|9873.2|9871.7|9873.7|9871.8|9870.5|9869|530
1652893800000|2022-05-18 17:10:00|9873.6|9871.2|9874.6|9873.1|9875|9873.5|9871.9|9870.4|523
1652894100000|2022-05-18 17:15:00|9874.5|9873|9866.8|9865.3|9875.4|9873.9|9865.6|9863.2|629
1652894400000|2022-05-18 17:20:00|9866.7|9865.2|9867.7|9866.2|9868.7|9866.8|9861.7|9859.5|668
1652894700000|2022-05-18 17:25:00|9867.8|9866.3|9865.8|9863.4|9869.1|9867.1|9865.5|9863.3|470
1652895000000|2022-05-18 17:30:00|9866|9864.5|9869.8|9868.3|9870.1|9868.4|9865.4|9863.5|516
1652895300000|2022-05-18 17:35:00|9869.7|9868.2|9872.2|9870.7|9873|9871|9868.4|9866.5|550
1652895600000|2022-05-18 17:40:00|9871.7|9870.2|9871.3|9869.8|9872.8|9871|9870.9|9869|356
1652895900000|2022-05-18 17:45:00|9871.4|9869.9|9869.5|9868|9872.3|9870.8|9869.5|9868|494
1652896200000|2022-05-18 17:50:00|9869.3|9867.8|9867.2|9865.7|9869.9|9868.4|9865.6|9863.7|506
1652896500000|2022-05-18 17:55:00|9867.1|9865.6|9871.9|9870.4|9872.5|9870.8|9867.1|9865.6|539
1652896800000|2022-05-18 18:00:00|9872|9870.5|9868.9|9867.4|9872.4|9870.7|9867.3|9865.5|420
1652897100000|2022-05-18 18:05:00|9868.8|9867.3|9869.4|9867|9870.7|9868.7|9868.4|9866.5|452
1652897400000|2022-05-18 18:10:00|9869.5|9867.1|9869.9|9868.4|9870|9868.5|9868.6|9866.5|403
1652897700000|2022-05-18 18:15:00|9869.8|9868.3|9867.4|9865.9|9870.4|9868.9|9867.2|9865.7|627
1652898000000|2022-05-18 18:20:00|9867.5|9866|9867.5|9866|9868.7|9867|9866.8|9864.8|601
1652898300000|2022-05-18 18:25:00|9867.6|9866.1|9868.3|9866.8|9869.9|9867.9|9867.5|9866|489
1652898600000|2022-05-18 18:30:00|9868.2|9866.7|9867.4|9865.9|9868.8|9867.2|9866.6|9864.7|802
1652898900000|2022-05-18 18:35:00|9867.3|9865.8|9872.4|9870|9874.3|9872.6|9867.1|9865.6|609
1652899200000|2022-05-18 18:40:00|9872.2|9869.8|9870.6|9869.1|9872.4|9870.7|9868.7|9867.2|506
1652899500000|2022-05-18 18:45:00|9870.7|9869.2|9875.1|9872.7|9875.9|9874|9870.3|9868.5|488
1652899800000|2022-05-18 18:50:00|9875.2|9872.8|9873.3|9871.8|9875.3|9873.3|9872.1|9870.2|430
1652900100000|2022-05-18 18:55:00|9873.2|9871.7|9875.1|9873.6|9875.7|9874.1|9871.4|9869.9|523
1652900400000|2022-05-18 19:00:00|9875.4|9873.9|9877.6|9876.1|9879.6|9877.8|9875.3|9873.8|713
1652900700000|2022-05-18 19:05:00|9877.5|9876|9878.1|9876.6|9879.2|9877.5|9876.9|9875.1|442
1652901000000|2022-05-18 19:10:00|9878|9876.5|9878.9|9877.4|9879.1|9877.5|9876.6|9874.7|363
1652901300000|2022-05-18 19:15:00|9878.8|9877.3|9879.7|9878.2|9880.2|9878.7|9878|9876.1|386
1652901600000|2022-05-18 19:20:00|9879.8|9878.3|9882.6|9881.1|9883.8|9882.3|9878.4|9876.4|474
1652901900000|2022-05-18 19:25:00|9882.5|9881|9883.7|9882.2|9884.4|9882.9|9882.2|9880.5|406
1652902200000|2022-05-18 19:30:00|9883.8|9882.3|9885.7|9883.3|9886.4|9884.8|9883.2|9881.3|596
1652902500000|2022-05-18 19:35:00|9885.3|9883.8|9882.2|9880.7|9886.9|9885|9881.3|9879.7|684
1652902800000|2022-05-18 19:40:00|9881.9|9880.4|9884.3|9882.8|9885.4|9883.5|9881.3|9879.4|702
1652903100000|2022-05-18 19:45:00|9884.4|9882.9|9885.6|9884.1|9886.3|9884.8|9884.2|9882.7|587
1652903400000|2022-05-18 19:50:00|9885.5|9884|9884.2|9882.7|9885.9|9884|9883.1|9881.5|555
1652903700000|2022-05-18 19:55:00|9884.3|9882.8|9884|9881.6|9885|9883.2|9880.9|9879|535
1652904000000|2022-05-18 20:00:00|9883.7|9882.2|9887.1|9885.6|9887.7|9885.9|9883.5|9881.6|349
1652904300000|2022-05-18 20:05:00|9887.5|9885.1|9886.5|9885|9887.5|9885.8|9885.9|9884.4|265
1652904600000|2022-05-18 20:10:00|9886.6|9885.1|9887.8|9886.3|9888|9886.3|9886.5|9885|254
1652904900000|2022-05-18 20:15:00|9887.7|9886.2|9886.5|9885|9887.8|9886.3|9886.5|9885|224
1652905200000|2022-05-18 20:20:00|9886.3|9884.8|9886.2|9884.7|9886.5|9885|9885.8|9884|173
1652905500000|2022-05-18 20:25:00|9886.3|9884.8|9883.4|9881.9|9887.1|9885.5|9883.3|9881.4|218
1652905800000|2022-05-18 20:30:00|9883.3|9881.8|9883.9|9881.5|9884.5|9882.6|9883.2|9881.2|157
1652906100000|2022-05-18 20:35:00|9883.8|9881.4|9883.5|9882|9884|9882|9882.6|9880.8|200
1652906400000|2022-05-18 20:40:00|9883.4|9881.9|9883.9|9881.5|9884.8|9883|9882.6|9880.8|209
1652906700000|2022-05-18 20:45:00|9884|9881.6|9884|9881.6|9884.5|9882.3|9883.2|9881.2|102
1652907000000|2022-05-18 20:50:00|9884.1|9881.7|9881.9|9879.5|9884.3|9882.3|9881.5|9879.1|184
1652907300000|2022-05-18 20:55:00|9882.3|9879.9|9887.8|9877.8|9889|9885.5|9882.3|9877.2|425
1652907600000|2022-05-18 21:00:00|9887.5|9877.5|9889.6|9879.6|9889.6|9879.6|9887.5|9877.5|5
1652908200000|2022-05-18 21:10:00|9896.2|9886.2|9893.9|9883.9|9897|9887|9892.5|9882.5|23
1652908500000|2022-05-18 21:15:00|9896.5|9886.5|9896.5|9886.5|9897|9887|9892.8|9882.8|15
1652908800000|2022-05-18 21:20:00|9896.8|9886.8|9894.8|9884.8|9896.8|9886.8|9893.8|9883.8|5
1652909100000|2022-05-18 21:25:00|9894.1|9884.1|9888.3|9878.3|9894.6|9884.6|9888.3|9878.3|27
1652909400000|2022-05-18 21:30:00|9885.9|9875.9|9891.9|9881.9|9894.6|9884.6|9884.3|9874.3|168
1652909700000|2022-05-18 21:35:00|9891.4|9881.4|9891|9881|9893.6|9883.6|9889.2|9879.2|131
1652910000000|2022-05-18 21:40:00|9892.5|9882.5|9890.3|9880.3|9894|9884|9883.9|9873.9|62
1652910300000|2022-05-18 21:45:00|9891.3|9881.3|9888.9|9878.9|9897.6|9887.6|9878.7|9868.7|223
1652910600000|2022-05-18 21:50:00|9888.6|9878.6|9887.9|9877.9|9892.8|9882.8|9887.9|9877.9|118
1652910900000|2022-05-18 21:55:00|9888.3|9878.3|9891.2|9881.2|9892.2|9882.2|9885.3|9875.3|204
1652911200000|2022-05-18 22:00:00|9886.4|9876.4|9890.8|9880.8|9897.5|9887.5|9885|9875|470
1652911500000|2022-05-18 22:05:00|9890.9|9880.9|9889.3|9879.3|9891.6|9881.6|9885.1|9875.1|391
1652911800000|2022-05-18 22:10:00|9889.5|9879.5|9887.5|9877.5|9890.9|9882.7|9884.8|9874.8|513
1652912100000|2022-05-18 22:15:00|9887.7|9877.7|9890|9880|9892.9|9882.9|9885.8|9876.7|573
1652912400000|2022-05-18 22:20:00|9890.1|9880.1|9889.4|9879.4|9891.1|9881.9|9887.3|9878.8|404
1652912700000|2022-05-18 22:25:00|9889.3|9879.3|9889.9|9879.9|9894.6|9884.6|9886.9|9878.8|310
1652913000000|2022-05-18 22:30:00|9889.3|9879.3|9882.4|9879|9891.9|9883.8|9881.8|9877.9|400
1652913300000|2022-05-18 22:35:00|9882.7|9879.1|9883.7|9880.8|9884.3|9881.5|9881.7|9878.4|769
1652913600000|2022-05-18 22:40:00|9883.6|9880.9|9883|9880.6|9884.1|9881.5|9881.7|9878.9|666
1652913900000|2022-05-18 22:45:00|9883.1|9880.5|9883.3|9880.9|9883.8|9880.9|9881.6|9879|509
1652914200000|2022-05-18 22:50:00|9883.2|9880.8|9882.2|9879.8|9885.4|9882.6|9881.9|9879.7|380
1652914500000|2022-05-18 22:55:00|9882.3|9880|9880.8|9878.2|9883.6|9880.9|9880.1|9877.5|469
1652914800000|2022-05-18 23:00:00|9880.6|9878.1|9882.7|9880.3|9883.3|9880.9|9880.5|9878.1|479
1652915100000|2022-05-18 23:05:00|9882.6|9880.2|9883.8|9881.4|9884|9882|9881.4|9879.6|296
1652915400000|2022-05-18 23:10:00|9883.7|9881.3|9881.4|9879|9883.9|9881.8|9880.3|9878.2|241
1652915700000|2022-05-18 23:15:00|9881.5|9879.1|9879.9|9877.5|9881.5|9879.1|9878.8|9877|223
1652916000000|2022-05-18 23:20:00|9879.4|9877.9|9879.3|9876.9|9880.9|9878.9|9878.9|9876.7|410
1652916300000|2022-05-18 23:25:00|9879.4|9877|9878.7|9877.2|9879.9|9878|9878.5|9876.6|184
1652916600000|2022-05-18 23:30:00|9879.1|9876.7|9880.2|9877.8|9880.3|9878.4|9876.9|9874.9|381
1652916900000|2022-05-18 23:35:00|9880|9877.6|9878.3|9875.9|9881.2|9879.3|9877.7|9875.7|365
1652917200000|2022-05-18 23:40:00|9878.2|9876.7|9877.2|9874.8|9879.9|9877.9|9876.3|9873.9|480
1652917500000|2022-05-18 23:45:00|9877.4|9875|9876.3|9873.9|9877.4|9875|9873.8|9871.9|754
1652917800000|2022-05-18 23:50:00|9876.4|9874|9873.6|9872.1|9876.8|9874.7|9872.2|9870.7|956
1652918100000|2022-05-18 23:55:00|9873.5|9872|9873.6|9871.2|9874.4|9872.4|9871.7|9869.7|698
1652918400000|2022-05-19 00:00:00|9873.5|9871.1|9874.1|9871.7|9874.4|9872.3|9871|9869|770
1652918700000|2022-05-19 00:05:00|9873.5|9872|9873.3|9870.9|9877.1|9875.1|9872.8|9870.9|629
1652919000000|2022-05-19 00:10:00|9873.4|9871|9873.1|9870.7|9874.4|9872.6|9872.1|9870.1|442
1652919300000|2022-05-19 00:15:00|9873|9870.6|9866.7|9864.3|9873|9871|9866.3|9864.2|522
1652919600000|2022-05-19 00:20:00|9866.8|9864.4|9861.6|9859.2|9866.9|9864.5|9861.5|9859.2|585
1652919900000|2022-05-19 00:25:00|9861.7|9859.3|9866.1|9863.7|9868.1|9866|9861.4|9859.3|696
1652920200000|2022-05-19 00:30:00|9866|9863.6|9865|9862.6|9866.2|9864.3|9864.2|9861.8|541
1652920500000|2022-05-19 00:35:00|9864.9|9862.5|9866.1|9863.7|9867.6|9865.2|9861|9858.8|462
1652920800000|2022-05-19 00:40:00|9866|9863.6|9863.3|9860.9|9867.2|9864.8|9862.9|9860.5|487
1652921100000|2022-05-19 00:45:00|9863.2|9860.8|9861.5|9859.1|9863.7|9861.7|9860.6|9858.7|499
1652921400000|2022-05-19 00:50:00|9861.6|9859.2|9863.3|9860.9|9864.7|9862.8|9859.5|9857.7|925
1652921700000|2022-05-19 00:55:00|9863.5|9861.1|9870.7|9868.3|9871.2|9868.8|9862.9|9860.5|771
1652922000000|2022-05-19 01:00:00|9870.2|9868.7|9872.1|9869.7|9874.5|9872.2|9870|9867.8|719
1652922300000|2022-05-19 01:05:00|9872.2|9869.8|9873.3|9871.8|9874.8|9872.9|9871.3|9869|613
1652922600000|2022-05-19 01:10:00|9872.9|9871.4|9871.7|9870.2|9873.9|9872|9870.4|9868.5|506
1652922900000|2022-05-19 01:15:00|9872.2|9869.8|9870.5|9868.1|9872.6|9870.6|9868|9865.8|476
1652923200000|2022-05-19 01:20:00|9870.6|9868.2|9869.4|9867|9872.1|9870|9868.7|9866.7|514
1652923500000|2022-05-19 01:25:00|9869.6|9867.2|9869|9866.6|9870.6|9868.4|9868|9866.1|523
1652923800000|2022-05-19 01:30:00|9868.9|9866.5|9871|9868.6|9872.1|9869.8|9868.7|9866.4|677
1652924100000|2022-05-19 01:35:00|9871.1|9868.7|9872.3|9869.9|9873.3|9871.8|9869.2|9867|537
1652924400000|2022-05-19 01:40:00|9872.4|9870|9875.1|9872.7|9875.7|9873.8|9870.9|9868.9|563
1652924700000|2022-05-19 01:45:00|9875|9872.6|9873.7|9871.3|9875.1|9872.8|9872.3|9870.3|539
1652925000000|2022-05-19 01:50:00|9873.8|9871.4|9871.5|9870|9875.1|9873.1|9871.1|9869.3|520
1652925300000|2022-05-19 01:55:00|9871.6|9870.1|9872|9869.6|9873.5|9871.5|9870.6|9868.8|358
1652925600000|2022-05-19 02:00:00|9871.9|9869.5|9866.9|9865.4|9873.2|9871.2|9865.2|9863.3|561
1652925900000|2022-05-19 02:05:00|9867|9865.5|9867.4|9865.9|9869|9867.1|9864.7|9863|289
1652926200000|2022-05-19 02:10:00|9867.3|9865.8|9870|9868.5|9870.6|9868.7|9867.1|9865.4|507
1652926500000|2022-05-19 02:15:00|9870.2|9868.7|9868.7|9867.2|9871.2|9869.3|9867.9|9866|321
1652926800000|2022-05-19 02:20:00|9869.1|9866.7|9866.5|9864.1|9869.3|9867.2|9866.1|9864.1|335
1652927100000|2022-05-19 02:25:00|9866.6|9864.2|9867.3|9864.9|9868.8|9866.8|9865.2|9863.2|281
1652927400000|2022-05-19 02:30:00|9867.4|9865|9866.6|9864.2|9868.1|9866.3|9866|9863.9|255
1652927700000|2022-05-19 02:35:00|9866.5|9864.1|9866.9|9864.5|9867.8|9866|9865|9863.2|341
1652928000000|2022-05-19 02:40:00|9866.8|9864.4|9863.4|9861.9|9867|9865.1|9863.3|9861.5|392
1652928300000|2022-05-19 02:45:00|9863.5|9862|9862.7|9861.2|9863.5|9862|9858.5|9856.7|649
1652928600000|2022-05-19 02:50:00|9863.2|9860.8|9866.3|9863.9|9866.4|9864.5|9862.1|9860.6|505
1652928900000|2022-05-19 02:55:00|9865.8|9864.3|9868.9|9866.5|9868.9|9867.2|9864.4|9862.5|574
1652929200000|2022-05-19 03:00:00|9868.8|9866.4|9863.7|9861.3|9868.9|9867.1|9863.1|9860.9|612
1652929500000|2022-05-19 03:05:00|9863.8|9861.4|9858.6|9856.2|9864.2|9862.4|9857.1|9854.8|579
1652929800000|2022-05-19 03:10:00|9858.5|9856.1|9860.2|9857.8|9860.6|9858.2|9858|9855.6|566
1652930100000|2022-05-19 03:15:00|9859.9|9857.5|9861.3|9858.9|9862.5|9860.3|9859.1|9856.7|471
1652930400000|2022-05-19 03:20:00|9861.2|9858.8|9860.6|9859.1|9862.7|9860.4|9859.2|9857.1|569
1652930700000|2022-05-19 03:25:00|9860.5|9859|9862|9859.6|9862.7|9860.8|9859.2|9857.2|498
1652931000000|2022-05-19 03:30:00|9861.6|9860.1|9862.4|9860.9|9863|9860.9|9860.9|9858.9|350
1652931300000|2022-05-19 03:35:00|9862.3|9860.8|9859.5|9858|9864|9862|9859.3|9857.4|446
1652931600000|2022-05-19 03:40:00|9859.6|9858.1|9860.4|9858.9|9861.7|9859.8|9859.4|9857.4|321
1652931900000|2022-05-19 03:45:00|9860.5|9859|9859.4|9857.9|9861.8|9859.9|9859.3|9857.4|291
1652932200000|2022-05-19 03:50:00|9859.3|9857.8|9860|9857.6|9861.3|9859.5|9859.1|9857.3|308
1652932500000|2022-05-19 03:55:00|9859.5|9858|9858|9855.6|9860.5|9858.5|9857.5|9855.6|307
1652932800000|2022-05-19 04:00:00|9858.1|9855.7|9859.1|9857.6|9859.7|9858.2|9857.6|9855.7|309
1652933100000|2022-05-19 04:05:00|9859.2|9857.7|9855.2|9853.7|9860|9858.5|9854.2|9852.5|299
1652933400000|2022-05-19 04:10:00|9855.3|9853.8|9856.2|9854.7|9856.7|9854.7|9853.8|9851.7|355
1652933700000|2022-05-19 04:15:00|9856.1|9854.6|9857|9855.5|9857.8|9856.1|9854.3|9852.3|359
1652934000000|2022-05-19 04:20:00|9856.9|9855.4|9856.3|9854.8|9858.3|9856.4|9855.3|9853.4|330
1652934300000|2022-05-19 04:25:00|9856.4|9854.9|9857|9855.5|9857.8|9855.9|9855.8|9853.9|430
1652934600000|2022-05-19 04:30:00|9856.9|9855.4|9858.2|9856.7|9859.4|9857.6|9856.7|9854.9|524
1652934900000|2022-05-19 04:35:00|9858.1|9856.6|9859.2|9856.8|9859.6|9857.8|9857.3|9855.4|302
1652935200000|2022-05-19 04:40:00|9859.4|9857|9858.8|9857.3|9859.8|9858|9858|9856.1|309
1652935500000|2022-05-19 04:45:00|9858.7|9857.2|9856.4|9854.9|9859.5|9857.7|9856.4|9854.6|311
1652935800000|2022-05-19 04:50:00|9856.5|9855|9858.7|9857.2|9859.5|9858|9856.1|9854.2|248
1652936100000|2022-05-19 04:55:00|9858.8|9857.3|9859.9|9858.4|9860.7|9859.2|9858.5|9857|324
1652936400000|2022-05-19 05:00:00|9859.8|9858.3|9859.4|9857.9|9860.4|9858.9|9858.5|9856.8|375
1652936700000|2022-05-19 05:05:00|9859.5|9858|9858.6|9857.1|9859.9|9858.1|9857.9|9856.4|236
1652937000000|2022-05-19 05:10:00|9858.4|9856.9|9860.4|9858|9860.5|9858.6|9857.2|9855.7|264
1652937300000|2022-05-19 05:15:00|9860.5|9858.1|9859.9|9858.4|9861.9|9860|9859.1|9857.6|253
1652937600000|2022-05-19 05:20:00|9859.8|9858.3|9860.2|9857.8|9861.1|9859.2|9857.8|9856.2|521
1652937900000|2022-05-19 05:25:00|9859.5|9858|9859.9|9857.5|9860.5|9858.6|9858.7|9856.8|433
1652938200000|2022-05-19 05:30:00|9859.4|9857.9|9861.1|9859.6|9861.5|9859.8|9858.6|9856.7|361
1652938500000|2022-05-19 05:35:00|9861|9859.5|9859.7|9858.2|9862|9860.2|9858.9|9857.1|544
1652938800000|2022-05-19 05:40:00|9859.8|9858.3|9859.9|9858.4|9860.4|9858.6|9857.9|9856.4|361
1652939100000|2022-05-19 05:45:00|9860|9858.5|9859.7|9858.2|9861.1|9859.2|9858.5|9856.6|473
1652939400000|2022-05-19 05:50:00|9859.8|9858.3|9862.8|9861.3|9864.4|9862.4|9859|9857|477
1652939700000|2022-05-19 05:55:00|9862.7|9861.2|9863.4|9861|9865.4|9863.7|9861.7|9859.7|521
1652940000000|2022-05-19 06:00:00|9863.5|9862|9864.8|9863.3|9865.3|9863.4|9859.7|9857.8|631
1652940300000|2022-05-19 06:05:00|9864.9|9863.4|9859.5|9858|9865.7|9863.8|9858.7|9856.8|639
1652940600000|2022-05-19 06:10:00|9859.6|9858.1|9858.5|9857|9860.4|9858.5|9856.8|9855|612
1652940900000|2022-05-19 06:15:00|9858.4|9856.9|9862.9|9861.4|9864.3|9862.5|9858.4|9856.7|430
1652941200000|2022-05-19 06:20:00|9863|9861.5|9863.6|9862.1|9864.2|9862.7|9859.1|9857.2|407
1652941500000|2022-05-19 06:25:00|9863.8|9862.3|9862.1|9860.6|9864|9862.5|9860|9858.5|379
1652941800000|2022-05-19 06:30:00|9862.2|9860.7|9858.8|9857.3|9863|9861.5|9856.8|9854.4|471
1652942100000|2022-05-19 06:35:00|9858.9|9857.4|9860.9|9859.4|9863.4|9861.6|9858.7|9857.2|286
1652942400000|2022-05-19 06:40:00|9860.7|9859.2|9863.3|9861.8|9863.8|9862.3|9860.7|9858.8|491
1652942700000|2022-05-19 06:45:00|9863.2|9861.7|9863.3|9861.8|9864.3|9862.8|9861.6|9859.7|365
1652943000000|2022-05-19 06:50:00|9863.4|9861.9|9865|9863.5|9867.2|9865.3|9863.4|9861.9|386
1652943300000|2022-05-19 06:55:00|9864.8|9863.3|9860.5|9858.1|9866.1|9864.3|9859.6|9857.6|529
1652943600000|2022-05-19 07:00:00|9860.6|9858.2|9848.4|9846|9860.6|9858.9|9841|9838.6|1066
1652943900000|2022-05-19 07:05:00|9847.4|9845.9|9848.8|9847.3|9853.4|9851.4|9847.2|9845.2|831
1652944200000|2022-05-19 07:10:00|9849.3|9846.9|9841.2|9839.7|9851.6|9849.8|9840.3|9838.6|744
1652944500000|2022-05-19 07:15:00|9841.1|9839.6|9825.8|9823.4|9841.7|9839.7|9825|9823|914
1652944800000|2022-05-19 07:20:00|9825.6|9823.2|9821.4|9819|9830.4|9828|9818.1|9815.7|812
1652945100000|2022-05-19 07:25:00|9821.1|9818.7|9827|9824.6|9830.3|9827.9|9819.1|9817|762
1652945400000|2022-05-19 07:30:00|9826.8|9824.4|9814.8|9812.4|9827.1|9824.7|9814|9812|832
1652945700000|2022-05-19 07:35:00|9814.7|9812.3|9807.5|9805.1|9815.3|9813.3|9803.8|9801.4|773
1652946000000|2022-05-19 07:40:00|9807.6|9805.2|9816.4|9814|9816.6|9814.3|9805|9802.6|700
1652946300000|2022-05-19 07:45:00|9816.1|9813.7|9824.3|9821.9|9825.2|9822.8|9816|9813.6|697
1652946600000|2022-05-19 07:50:00|9824.2|9821.8|9828.4|9826|9829.4|9827.5|9822.3|9819.9|506
1652946900000|2022-05-19 07:55:00|9828.3|9825.9|9827.1|9824.7|9832.8|9830.9|9823.4|9821.6|707
1652947200000|2022-05-19 08:00:00|9827|9824.6|9819.3|9816.9|9829.8|9827.8|9817.5|9814.9|701
1652947500000|2022-05-19 08:05:00|9819.4|9817|9814.5|9812.1|9823.4|9821|9814.5|9812.1|515
1652947800000|2022-05-19 08:10:00|9814.6|9812.2|9814.6|9813.1|9817.9|9815.6|9809.4|9806.7|894
1652948100000|2022-05-19 08:15:00|9814.8|9812.4|9809.9|9807.5|9816.2|9814.3|9807.8|9806|771
1652948400000|2022-05-19 08:20:00|9809.8|9807.4|9793.6|9791.2|9810.4|9808.4|9792.7|9790.3|876
1652948700000|2022-05-19 08:25:00|9793.5|9791.1|9799.7|9797.3|9805.5|9802.6|9790.5|9788.6|821
1652949000000|2022-05-19 08:30:00|9799.6|9797.2|9792.5|9790.1|9800|9797.7|9790.3|9788.4|842
1652949300000|2022-05-19 08:35:00|9792.6|9790.2|9794.8|9792.4|9797.2|9794.8|9792.6|9790.2|519
1652949600000|2022-05-19 08:40:00|9794.7|9792.3|9785.3|9782.7|9795.6|9793.2|9785.2|9782.6|575
1652949900000|2022-05-19 08:45:00|9785.2|9781.6|9776.5|9775|9786.3|9783.2|9776.4|9774.4|964
1652950200000|2022-05-19 08:50:00|9776.4|9774.9|9761.8|9759.4|9777.3|9775.3|9759.7|9757.4|856
1652950500000|2022-05-19 08:55:00|9761.7|9759.3|9764.5|9762.1|9768.8|9766.8|9759.6|9756.1|857
1652950800000|2022-05-19 09:00:00|9764.7|9763.2|9756.1|9753.7|9765.6|9763.6|9750.6|9748.2|1061
1652951100000|2022-05-19 09:05:00|9755.8|9753.4|9762.3|9759.9|9762.3|9759.9|9750.2|9748|858
1652951400000|2022-05-19 09:10:00|9762.2|9759.8|9766.2|9763.8|9770.2|9768|9762.2|9759.8|510
1652951700000|2022-05-19 09:15:00|9766.1|9763.7|9771.1|9768.7|9771.4|9769.1|9764.9|9762.5|602
1652952000000|2022-05-19 09:20:00|9771|9768.6|9771.7|9769.3|9772.7|9770.6|9768.8|9766.4|550
1652952300000|2022-05-19 09:25:00|9771.6|9769.2|9775.9|9773.5|9776|9773.9|9771.4|9769.1|476
1652952600000|2022-05-19 09:30:00|9776|9773.6|9775.4|9773|9777.4|9775.4|9773.5|9771.5|663
1652952900000|2022-05-19 09:35:00|9775.3|9772.9|9776.6|9775.1|9779|9777|9774.6|9772.2|512
1652953200000|2022-05-19 09:40:00|9777|9774.6|9772.1|9769.7|9777.1|9774.7|9768.9|9766.7|519
1652953500000|2022-05-19 09:45:00|9772|9769.6|9768.4|9766|9772.3|9770.2|9767.1|9765|577
1652953800000|2022-05-19 09:50:00|9768.5|9766.1|9777|9774.6|9778.8|9776.4|9768.3|9765.9|592
1652954100000|2022-05-19 09:55:00|9777.2|9774.8|9768.4|9766|9778.2|9775.8|9768.2|9765.6|623
1652954400000|2022-05-19 10:00:00|9768.3|9765.9|9774.5|9772.1|9777.7|9775.3|9768.2|9765.8|510
1652954700000|2022-05-19 10:05:00|9774.6|9772.2|9770.4|9768|9775.2|9773|9769.5|9767.5|504
1652955000000|2022-05-19 10:10:00|9770.5|9768.1|9773.9|9771.5|9774.4|9771.9|9770.1|9767.8|432
1652955300000|2022-05-19 10:15:00|9773.8|9771.4|9772.6|9770.2|9774.1|9771.7|9769.9|9767.9|587
1652955600000|2022-05-19 10:20:00|9772.7|9770.3|9772.7|9770.3|9773.5|9771.5|9771.3|9768.9|410
1652955900000|2022-05-19 10:25:00|9772.8|9770.4|9774|9771.6|9774.3|9771.9|9768.9|9766.5|356
1652956200000|2022-05-19 10:30:00|9774.4|9772|9780.5|9778.1|9782.1|9779.7|9773.9|9771.5|416
1652956500000|2022-05-19 10:35:00|9780.6|9778.2|9774.6|9772.2|9780.7|9778.3|9774.1|9772.1|471
1652956800000|2022-05-19 10:40:00|9774.8|9772.4|9767.5|9766|9775.9|9773.9|9767.5|9765.7|653
1652957100000|2022-05-19 10:45:00|9767.6|9766.1|9766.7|9765.2|9769.8|9767.6|9762.7|9760.6|592
1652957400000|2022-05-19 10:50:00|9766.6|9765.1|9765.9|9764.4|9770|9767.9|9764.9|9763|696
1652957700000|2022-05-19 10:55:00|9766.4|9764|9766.8|9765.3|9770.4|9768.3|9765.6|9763.8|772
1652958000000|2022-05-19 11:00:00|9766.9|9765.4|9767.2|9765.7|9768.3|9765.9|9762.1|9760.3|655
1652958300000|2022-05-19 11:05:00|9767.1|9765.6|9766.4|9764|9770.1|9768.5|9765.2|9763|657
1652958600000|2022-05-19 11:10:00|9766.3|9763.9|9759.7|9757.3|9770.4|9768|9759.5|9757.1|663
1652958900000|2022-05-19 11:15:00|9759.8|9757.4|9760.5|9758.1|9762|9759.6|9754.3|9751.9|510
1652959200000|2022-05-19 11:20:00|9760.6|9758.2|9765.8|9763.4|9765.9|9763.5|9760.5|9758.1|391
1652959500000|2022-05-19 11:25:00|9765.9|9763.5|9767.4|9765|9768.4|9766.4|9765.1|9763|369
1652959800000|2022-05-19 11:30:00|9767.5|9765.1|9767.2|9764.8|9768.6|9766.3|9763.8|9761.7|663
1652960100000|2022-05-19 11:35:00|9767.1|9764.7|9763.5|9761.1|9768|9765.6|9762.5|9760.1|394
1652960400000|2022-05-19 11:40:00|9762.8|9761.3|9758.9|9757.4|9763.1|9761.3|9757.1|9754.7|451
1652960700000|2022-05-19 11:45:00|9759|9757.5|9765.4|9763|9765.8|9763.8|9758.9|9757.1|443
1652961000000|2022-05-19 11:50:00|9765.5|9763.1|9766.9|9764.5|9766.9|9764.5|9764.4|9762.6|395
1652961300000|2022-05-19 11:55:00|9766.7|9764.3|9764.6|9763.1|9767.6|9765.6|9764.3|9761.9|550
1652961600000|2022-05-19 12:00:00|9765.1|9762.7|9763|9760.6|9769.6|9767.2|9762.8|9760.5|488
1652961900000|2022-05-19 12:05:00|9763.1|9760.7|9757.4|9755.9|9763.4|9761|9757.1|9755.2|535
1652962200000|2022-05-19 12:10:00|9757.3|9755.8|9754.7|9753.2|9758.7|9756.9|9753.3|9751.3|590
1652962500000|2022-05-19 12:15:00|9754.5|9753|9756.6|9755.1|9757|9755.2|9754.1|9751.9|750
1652962800000|2022-05-19 12:20:00|9756.7|9755.2|9758.4|9756|9759.1|9757.1|9755.8|9754|529
1652963100000|2022-05-19 12:25:00|9758.3|9755.9|9750.5|9746.3|9759.6|9757.3|9749.7|9745.6|610
1652963400000|2022-05-19 12:30:00|9750.4|9746.4|9735.9|9734.4|9751.9|9749.6|9735.4|9733.7|789
1652963700000|2022-05-19 12:35:00|9735.8|9734.3|9734|9731.6|9739.6|9737.7|9720.5|9718.5|1009
1652964000000|2022-05-19 12:40:00|9734.1|9731.7|9735.6|9733.2|9735.8|9734.1|9729.5|9727.4|781
1652964300000|2022-05-19 12:45:00|9735.3|9733.8|9733|9730.6|9736.1|9734.4|9730.1|9728|745
1652964600000|2022-05-19 12:50:00|9732.8|9730.4|9733.5|9731.1|9737|9735|9730.3|9728.8|804
1652964900000|2022-05-19 12:55:00|9733.4|9731|9739.4|9737.9|9741.2|9738.8|9731.8|9729.5|662
1652965200000|2022-05-19 13:00:00|9739.5|9738|9730.5|9728.1|9740.5|9738.7|9729.9|9727.5|882
1652965500000|2022-05-19 13:05:00|9730.3|9727.9|9737.5|9735.1|9739.1|9737|9730.3|9727.9|799
1652965800000|2022-05-19 13:10:00|9737|9735.5|9734|9732.5|9737.3|9735.5|9729.9|9728.3|834
1652966100000|2022-05-19 13:15:00|9733.7|9732.2|9734.9|9732.5|9738.6|9736.3|9732.2|9730.4|748
1652966400000|2022-05-19 13:20:00|9734.8|9732.4|9734.5|9732.1|9734.8|9732.5|9726.6|9724.2|930
1652966700000|2022-05-19 13:25:00|9734.4|9732|9732.1|9729.7|9736.6|9734.4|9728.4|9726.2|794
1652967000000|2022-05-19 13:30:00|9731.7|9730.2|9733.3|9731.8|9736.4|9734.5|9727.9|9725.9|1018
1652967300000|2022-05-19 13:35:00|9733.4|9731.9|9724.8|9722.4|9738.5|9736.5|9723.3|9720.9|1167
1652967600000|2022-05-19 13:40:00|9724.7|9722.3|9726.7|9724.3|9731.7|9729.3|9724.3|9722|681
1652967900000|2022-05-19 13:45:00|9725|9723.5|9721.5|9720|9725.8|9723.9|9716|9713.9|956
1652968200000|2022-05-19 13:50:00|9721.8|9719.4|9714.1|9712.6|9721.8|9719.7|9713.9|9712.1|771
1652968500000|2022-05-19 13:55:00|9714|9712.5|9718.7|9716.3|9720.9|9718.5|9711.7|9709.8|812
1652968800000|2022-05-19 14:00:00|9719|9716.6|9721|9718.6|9721.2|9718.8|9711.8|9709.4|1136
1652969100000|2022-05-19 14:05:00|9720.8|9718.4|9711.7|9709.3|9722.1|9719.8|9710.6|9708|1164
1652969400000|2022-05-19 14:10:00|9711.8|9709.4|9717.5|9715.1|9717.8|9715.7|9711.7|9709.3|917
1652969700000|2022-05-19 14:15:00|9717|9715.5|9715.6|9714.1|9718.7|9716.8|9713.3|9711.4|936
1652970000000|2022-05-19 14:20:00|9715.5|9714|9712.8|9710.4|9719.8|9717.9|9712.5|9710.1|965
1652970300000|2022-05-19 14:25:00|9712.6|9710.2|9719.6|9718.1|9721.6|9719.7|9712|9710.2|749
1652970600000|2022-05-19 14:30:00|9719.8|9718.3|9729.5|9728|9730.2|9728.3|9719.6|9717.7|793
1652970900000|2022-05-19 14:35:00|9729.2|9727.7|9732.7|9731.2|9736.2|9734.3|9726.3|9724.8|880
1652971200000|2022-05-19 14:40:00|9732.8|9731.3|9733.4|9731|9735.7|9733.8|9731.9|9729.9|881
1652971500000|2022-05-19 14:45:00|9733.5|9731.1|9724.2|9721.8|9733.6|9731.7|9721.5|9719.6|950
1652971800000|2022-05-19 14:50:00|9724.3|9721.9|9727.3|9724.9|9731.5|9729.1|9722.1|9720|1066
1652972100000|2022-05-19 14:55:00|9727.4|9725|9721.5|9720|9727.7|9725.5|9720|9718|1507
1652972400000|2022-05-19 15:00:00|9721.6|9720.1|9731.3|9728.9|9731.7|9729.8|9721.4|9719.4|1118
1652972700000|2022-05-19 15:05:00|9731.4|9729|9734.5|9733|9738|9736.1|9730.2|9728.4|992
1652973000000|2022-05-19 15:10:00|9734.6|9733.1|9735.3|9733.8|9736.5|9734.9|9732.8|9730.9|719
1652973300000|2022-05-19 15:15:00|9735.4|9733.9|9736.9|9734.5|9738|9736|9733.8|9732.3|755
1652973600000|2022-05-19 15:20:00|9737|9734.6|9724.7|9723.2|9738.9|9737.3|9723.2|9721.4|801
1652973900000|2022-05-19 15:25:00|9724.9|9723.4|9716.1|9714.6|9726.1|9724.3|9715.9|9714.4|788
1652974200000|2022-05-19 15:30:00|9716|9714.5|9717|9715.5|9721.2|9719.3|9716|9714.5|577
1652974500000|2022-05-19 15:35:00|9716.9|9715.4|9717.5|9716|9719.3|9717.8|9715.9|9714.4|551
1652974800000|2022-05-19 15:40:00|9717.4|9715.9|9725|9722.6|9726.9|9724.9|9717.1|9715.6|824
1652975100000|2022-05-19 15:45:00|9724.6|9723.1|9727.9|9725.5|9728.8|9727.2|9724.4|9722.9|613
1652975400000|2022-05-19 15:50:00|9728|9725.6|9731.2|9729.7|9731.7|9729.8|9725.6|9724.1|483
1652975700000|2022-05-19 15:55:00|9731.1|9729.6|9730.7|9729.2|9735.3|9733.3|9730.3|9728.6|701
1652976000000|2022-05-19 16:00:00|9731.3|9728.9|9729.7|9728.2|9732.3|9730.5|9727.7|9725.7|845
1652976300000|2022-05-19 16:05:00|9729.6|9728.1|9729.7|9728.2|9730.8|9729.3|9727.5|9725.6|671
1652976600000|2022-05-19 16:10:00|9729.6|9728.1|9725.4|9723.9|9730|9728.2|9724.7|9722.9|736
1652976900000|2022-05-19 16:15:00|9725.5|9724|9726.2|9724.7|9726.7|9725.2|9723.7|9722.2|557
1652977200000|2022-05-19 16:20:00|9726.1|9724.6|9723.6|9722.1|9729.7|9728.2|9723.3|9721.8|644
1652977500000|2022-05-19 16:25:00|9723.5|9722|9719.2|9716.8|9723.9|9722.2|9718.2|9716.6|535
1652977800000|2022-05-19 16:30:00|9719.1|9716.7|9715|9713.5|9719.1|9717|9714.9|9713.4|389
1652978100000|2022-05-19 16:35:00|9715.1|9713.6|9717.5|9716|9718|9716.5|9714.9|9713.4|315
1652978400000|2022-05-19 16:40:00|9717.6|9716.1|9719|9717.5|9719.6|9718|9717|9715.5|430
1652978700000|2022-05-19 16:45:00|9718.9|9717.4|9718.7|9717.2|9720|9718.5|9718.4|9716.6|370
1652979000000|2022-05-19 16:50:00|9718.6|9717.1|9716.2|9714.7|9718.6|9717.1|9714.3|9712.4|624
1652979300000|2022-05-19 16:55:00|9716.3|9714.8|9714.2|9712.7|9717|9715.4|9713.9|9712.4|603
1652979600000|2022-05-19 17:00:00|9714.3|9712.8|9714|9711.6|9715.9|9714|9712.5|9710.7|694
1652979900000|2022-05-19 17:05:00|9713.5|9712|9716.4|9714.9|9716.5|9715|9712.9|9711.1|666
1652980200000|2022-05-19 17:10:00|9716.3|9714.8|9717.4|9715.9|9719.2|9717.7|9716.2|9714.6|574
1652980500000|2022-05-19 17:15:00|9717.5|9716|9716.6|9715.1|9719.2|9717.7|9716.2|9714.5|646
1652980800000|2022-05-19 17:20:00|9716.7|9715.2|9717.1|9715.6|9718.3|9716.8|9716.3|9714.6|536
1652981100000|2022-05-19 17:25:00|9717|9715.5|9717|9715.5|9718.3|9716.8|9716.7|9715|415
1652981400000|2022-05-19 17:30:00|9717.1|9715.6|9719.2|9717.7|9720.2|9718.7|9716.9|9715.4|550
1652981700000|2022-05-19 17:35:00|9719.1|9717.6|9717.4|9715.9|9720.6|9718.7|9716.4|9714.6|514
1652982000000|2022-05-19 17:40:00|9717.5|9716|9711.8|9709.4|9717.9|9716.4|9711.3|9709.4|485
1652982300000|2022-05-19 17:45:00|9711.9|9709.5|9708.4|9706.9|9712.1|9710.1|9706.4|9704.5|580
1652982600000|2022-05-19 17:50:00|9708.3|9706.8|9704.8|9703.3|9709.2|9707.6|9704.5|9702.5|489
1652982900000|2022-05-19 17:55:00|9704.7|9703.2|9699.7|9697.3|9705.3|9703.3|9697.8|9695.8|695
1652983200000|2022-05-19 18:00:00|9700.1|9697.7|9703.7|9701.3|9704.4|9702.6|9700.1|9697.7|603
1652983500000|2022-05-19 18:05:00|9703.8|9701.4|9704.1|9702.6|9706.3|9704.4|9702.4|9700.6|530
1652983800000|2022-05-19 18:10:00|9704.2|9702.7|9705.7|9703.3|9706.5|9704.5|9704|9702|584
1652984100000|2022-05-19 18:15:00|9705.8|9703.4|9707.4|9705|9707.8|9705.6|9704.2|9702.3|570
1652984400000|2022-05-19 18:20:00|9707.5|9705.1|9708.3|9706.8|9709.3|9707.2|9706.1|9703.8|598
1652984700000|2022-05-19 18:25:00|9708.4|9706.9|9706.4|9704.9|9709.1|9707.2|9705.7|9704|436
1652985000000|2022-05-19 18:30:00|9706.3|9704.8|9707.3|9704.9|9708.8|9706.9|9705.4|9703.6|564
1652985300000|2022-05-19 18:35:00|9706.5|9705|9706.6|9705.1|9706.7|9705.2|9702.2|9700.4|584
1652985600000|2022-05-19 18:40:00|9706.7|9705.2|9706.9|9705.4|9709|9707|9705.8|9703.8|628
1652985900000|2022-05-19 18:45:00|9706.8|9705.3|9709|9706.6|9710.8|9708.7|9706.8|9704.8|584
1652986200000|2022-05-19 18:50:00|9708.9|9706.5|9706.1|9703.7|9709|9706.9|9704.9|9702.9|601
1652986500000|2022-05-19 18:55:00|9706.2|9703.8|9704.7|9703.2|9707.3|9705.4|9703.3|9701.6|815
1652986800000|2022-05-19 19:00:00|9705.5|9704|9705.3|9702.9|9707.2|9705.3|9704.8|9702.8|724
1652987100000|2022-05-19 19:05:00|9705.2|9702.8|9705.6|9704.1|9706.4|9704.7|9704.9|9702.7|397
1652987400000|2022-05-19 19:10:00|9705.5|9704|9708.8|9706.4|9709.1|9707|9705.5|9703.5|577
1652987700000|2022-05-19 19:15:00|9708.7|9706.3|9713.8|9712.3|9715.2|9713.2|9707.8|9706.3|543
1652988000000|2022-05-19 19:20:00|9713.9|9712.4|9714.4|9712.9|9715|9713|9713.1|9711.1|396
1652988300000|2022-05-19 19:25:00|9714.3|9712.8|9718.1|9716.6|9718.6|9716.8|9714.2|9712.3|355
1652988600000|2022-05-19 19:30:00|9718.4|9716.9|9718.7|9716.3|9718.9|9716.9|9716.1|9714.3|396
1652988900000|2022-05-19 19:35:00|9718.8|9716.4|9717.9|9715.5|9719.5|9717.5|9716.3|9714.4|429
1652989200000|2022-05-19 19:40:00|9718|9715.6|9716.5|9714.1|9718.1|9716.1|9714.6|9712.7|436
1652989500000|2022-05-19 19:45:00|9716.6|9714.2|9717.9|9716.4|9718.7|9716.8|9716.2|9714|386
1652989800000|2022-05-19 19:50:00|9717.8|9716.3|9718.7|9717.2|9720.3|9718.3|9716.9|9715|307
1652990100000|2022-05-19 19:55:00|9718.6|9717.1|9715.8|9714.3|9719.3|9717.5|9715.8|9714.3|396
1652990400000|2022-05-19 20:00:00|9715.9|9714.4|9718.9|9717.4|9719.9|9718|9715.9|9714.4|284
1652990700000|2022-05-19 20:05:00|9719|9717.5|9718.9|9717.4|9720.5|9718.7|9718.8|9716.8|224
1652991000000|2022-05-19 20:10:00|9719|9717.5|9719.8|9717.4|9720.2|9718.3|9718.3|9716.4|351
1652991300000|2022-05-19 20:15:00|9719.2|9716.8|9719.6|9717.2|9720.2|9718.1|9719|9716.6|207
1652991600000|2022-05-19 20:20:00|9719.7|9717.3|9720.9|9719.4|9721.5|9719.5|9719.1|9717|182
1652991900000|2022-05-19 20:25:00|9720.8|9719.3|9722.5|9720.1|9723.9|9721.8|9720.8|9718.9|290
1652992200000|2022-05-19 20:30:00|9722.4|9720|9722|9720.5|9723.3|9720.9|9721.9|9719.7|175
1652992500000|2022-05-19 20:35:00|9722.1|9720.6|9726.9|9724.5|9726.9|9724.5|9721.8|9719.9|233
1652992800000|2022-05-19 20:40:00|9726.8|9724.4|9728.2|9726.7|9729|9727|9726.4|9724.3|214
1652993100000|2022-05-19 20:45:00|9728.6|9726.2|9727.4|9725|9729.4|9726.8|9727.1|9724.8|196
1652993400000|2022-05-19 20:50:00|9727.3|9724.9|9728.2|9725.8|9730.4|9727.8|9726.7|9724.6|176
1652993700000|2022-05-19 20:55:00|9728.4|9726|9730.1|9720.1|9735.7|9728.6|9727.9|9717.9|393
1652994000000|2022-05-19 21:00:00|9729.3|9719.3|9732.4|9722.4|9732.9|9722.9|9725.4|9715.4|38
1652997600000|2022-05-19 22:00:00|9735.9|9725.9|9737.9|9727.9|9740.2|9730.2|9727.8|9718.1|381
1652997900000|2022-05-19 22:05:00|9738.8|9728.8|9725.6|9721.7|9741.1|9731.1|9716.2|9706.2|297
1652998200000|2022-05-19 22:10:00|9725.5|9721.8|9721.8|9717.3|9726.5|9722.4|9720.2|9715.5|347
1652998500000|2022-05-19 22:15:00|9721.7|9717.1|9719.6|9716.3|9721.9|9718.2|9717.4|9713.6|418
1652998800000|2022-05-19 22:20:00|9719.5|9716.4|9719.8|9716.9|9721.4|9718.2|9719|9715.6|238
1652999100000|2022-05-19 22:25:00|9719.7|9716.8|9719|9716.1|9720.5|9717.7|9718.6|9715.4|250
1652999400000|2022-05-19 22:30:00|9719.1|9716|9720.9|9718.5|9721|9718.6|9719.1|9715.7|311
1652999700000|2022-05-19 22:35:00|9721.1|9718.6|9721.1|9718.7|9722.2|9720|9720.6|9717.8|371
1653000000000|2022-05-19 22:40:00|9721.2|9718.8|9720.5|9717.8|9722|9719.6|9720.3|9717.6|375
1653000300000|2022-05-19 22:45:00|9720.3|9717.6|9718.3|9715.9|9720.5|9718|9718.1|9715.7|254
1653000600000|2022-05-19 22:50:00|9718.4|9716|9720.3|9717.9|9720.5|9717.9|9717.7|9714.9|300
1653000900000|2022-05-19 22:55:00|9720.4|9717.8|9720.3|9717.5|9720.7|9718|9719.7|9716.7|397
1653001200000|2022-05-19 23:00:00|9720.4|9717.9|9722.3|9719.9|9722.7|9720.3|9719.6|9717.2|247
1653001500000|2022-05-19 23:05:00|9722.4|9720|9721.4|9719|9722.4|9720.1|9720.5|9718.1|207
1653001800000|2022-05-19 23:10:00|9721.3|9718.9|9720.7|9718.3|9721.6|9719.2|9719.8|9717.4|326
1653002100000|2022-05-19 23:15:00|9720.6|9718.2|9721|9718.6|9721.4|9719.1|9720.2|9717.8|184
1653002400000|2022-05-19 23:20:00|9720.9|9718.5|9720.4|9718|9721.9|9719.5|9720.2|9717.8|192
1653002700000|2022-05-19 23:25:00|9720.5|9718.1|9720.8|9718.4|9721.4|9719|9720|9717.7|276
1653003000000|2022-05-19 23:30:00|9721|9718.6|9724.2|9721.8|9724.3|9722.3|9719.9|9717.5|391
1653003300000|2022-05-19 23:35:00|9724.3|9721.9|9723.3|9720.9|9724.3|9722.5|9722.8|9720.4|219
1653003600000|2022-05-19 23:40:00|9723.4|9721|9723.2|9720.8|9724.4|9722.3|9722.8|9720.4|261
1653003900000|2022-05-19 23:45:00|9723.3|9720.9|9724|9721.6|9724.4|9722.3|9722.6|9720.2|249
1653004200000|2022-05-19 23:50:00|9723.9|9721.5|9723.7|9721.3|9724.5|9722.5|9722.3|9720.4|353
1653004500000|2022-05-19 23:55:00|9723.8|9721.4|9723.8|9722.3|9725.3|9722.9|9723.1|9721.2|246
1653004800000|2022-05-20 00:00:00|9724.3|9721.9|9719|9716.6|9724.7|9722.5|9717.9|9716.1|661
1653005100000|2022-05-20 00:05:00|9718.9|9716.5|9718.4|9716|9719.6|9717.7|9716.7|9714.7|407
1653005400000|2022-05-20 00:10:00|9718.5|9716.1|9719.8|9718.3|9721.6|9719.8|9717.5|9715.6|423
1653005700000|2022-05-20 00:15:00|9719.9|9718.4|9725.9|9723.5|9725.9|9723.9|9719.7|9717.8|421
1653006000000|2022-05-20 00:20:00|9725.4|9723.9|9725.2|9722.8|9727.1|9725.3|9724.5|9722.4|340
1653006300000|2022-05-20 00:25:00|9725|9722.6|9724.4|9722.9|9726|9724.1|9724.3|9722.4|188
1653006600000|2022-05-20 00:30:00|9724.3|9722.8|9726.3|9724.8|9727.6|9725.6|9724.2|9722.3|215
1653006900000|2022-05-20 00:35:00|9726.4|9724.9|9728.5|9726.1|9729.1|9727.2|9725.5|9723.5|201
1653007200000|2022-05-20 00:40:00|9728.9|9727.4|9729|9727.5|9730.5|9728.5|9728.3|9726.6|329
1653007500000|2022-05-20 00:45:00|9728.9|9727.4|9731.6|9730.1|9732.5|9730.5|9727.9|9726.1|319
1653007800000|2022-05-20 00:50:00|9731.7|9730.2|9734.1|9731.7|9735|9733.3|9731.4|9729.6|495
1653008100000|2022-05-20 00:55:00|9733.4|9732.6|9730.9|9728.5|9734.5|9732.6|9727.8|9726|618
1653008400000|2022-05-20 01:00:00|9730.4|9728.9|9729.1|9727.6|9730.5|9729|9726.5|9724.8|698
1653008700000|2022-05-20 01:05:00|9729|9727.5|9729.7|9728.2|9730.7|9728.9|9728.3|9726.4|415
1653009000000|2022-05-20 01:10:00|9729.8|9728.3|9727.5|9725.1|9730.3|9728.4|9727.3|9724.9|454
1653009300000|2022-05-20 01:15:00|9727.3|9724.9|9725.9|9723.5|9729.6|9727.2|9725.4|9723|789
1653009600000|2022-05-20 01:20:00|9725.8|9723.4|9724.5|9722.1|9727.2|9724.8|9724.1|9722.1|753
1653009900000|2022-05-20 01:25:00|9724.6|9722.2|9725.2|9722.8|9727.3|9724.9|9723.4|9721|749
1653010200000|2022-05-20 01:30:00|9725.3|9722.9|9725.5|9724|9728.5|9726.1|9724.1|9721.7|954
1653010500000|2022-05-20 01:35:00|9725.6|9724.1|9728.1|9725.7|9729.1|9727.1|9724.8|9722.9|540
1653010800000|2022-05-20 01:40:00|9728.2|9725.8|9725.4|9723.9|9729.5|9727.5|9725.2|9723.4|511
1653011100000|2022-05-20 01:45:00|9725.5|9724|9728.9|9727.4|9729.5|9727.6|9725.3|9723.4|567
1653011400000|2022-05-20 01:50:00|9729|9727.5|9729.9|9727.5|9731.4|9729.5|9728.6|9727|416
1653011700000|2022-05-20 01:55:00|9729.8|9727.4|9729.3|9727.8|9731.1|9729.1|9728.9|9727|397
1653012000000|2022-05-20 02:00:00|9729.8|9727.4|9732.6|9731.1|9734.1|9732.6|9728.8|9726.9|421
1653012300000|2022-05-20 02:05:00|9732.5|9731|9733.6|9731.2|9734.4|9732.7|9732|9730.2|458
1653012600000|2022-05-20 02:10:00|9733.5|9731.1|9736.4|9734|9736.8|9735.1|9732.8|9730.8|526
1653012900000|2022-05-20 02:15:00|9736.5|9734.1|9734.4|9732.9|9737|9735|9733.2|9731.2|361
1653013200000|2022-05-20 02:20:00|9734.8|9732.4|9736|9733.6|9736.9|9734.8|9733.3|9731.3|453
1653013500000|2022-05-20 02:25:00|9736.1|9733.7|9733.2|9731.7|9736.1|9734.2|9733|9731.2|494
1653013800000|2022-05-20 02:30:00|9733.3|9731.8|9734.7|9732.3|9736.4|9734.6|9733.1|9731.2|436
1653014100000|2022-05-20 02:35:00|9734.6|9732.2|9731.9|9729.5|9735.1|9733.3|9731.2|9729.4|424
1653014400000|2022-05-20 02:40:00|9731.8|9729.4|9733.2|9731.7|9734.9|9732.9|9730.2|9728.7|326
1653014700000|2022-05-20 02:45:00|9732.9|9731.4|9731.9|9730.4|9733.5|9731.9|9731.6|9729.7|428
1653015000000|2022-05-20 02:50:00|9731.8|9730.3|9730.6|9729.1|9733.6|9731.6|9730.6|9728.7|319
1653015300000|2022-05-20 02:55:00|9731|9728.6|9729.8|9728.3|9731|9729.3|9729|9727.1|220
1653015600000|2022-05-20 03:00:00|9729.7|9728.2|9729|9726.6|9730.6|9729.1|9728.3|9726.4|305
1653015900000|2022-05-20 03:05:00|9728.9|9726.5|9725.2|9723.7|9729|9727.5|9725.1|9723.6|249
1653016200000|2022-05-20 03:10:00|9725.4|9723.9|9723.9|9722.4|9726|9724.2|9723.3|9721.5|308
1653016500000|2022-05-20 03:15:00|9724|9722.5|9722.1|9720.6|9724.5|9722.5|9720.9|9719.4|253
1653016800000|2022-05-20 03:20:00|9722.2|9720.7|9721.7|9720.2|9723.1|9721.6|9721.5|9720|258
1653017100000|2022-05-20 03:25:00|9721.6|9720.1|9721.8|9719.4|9723.6|9722.1|9721.1|9719.3|216
1653017400000|2022-05-20 03:30:00|9721.9|9719.5|9718.9|9717.4|9722.5|9720.5|9717.8|9715.9|316
1653017700000|2022-05-20 03:35:00|9719|9717.5|9716.4|9714.9|9719.4|9717.7|9716.3|9714.4|283
1653018000000|2022-05-20 03:40:00|9716.8|9714.4|9711.4|9709|9716.9|9714.5|9710.1|9708.2|351
1653018300000|2022-05-20 03:45:00|9711.3|9708.9|9715.4|9713|9715.4|9713.3|9709.3|9707.4|469
1653018600000|2022-05-20 03:50:00|9715.2|9712.8|9711.4|9709|9715.9|9714.1|9709.6|9707.5|568
1653018900000|2022-05-20 03:55:00|9711.3|9708.9|9708.9|9706.5|9712.1|9709.7|9707.9|9705.9|420
1653019200000|2022-05-20 04:00:00|9709|9706.6|9710.5|9709|9711.9|9709.5|9708.5|9706.1|524
1653019500000|2022-05-20 04:05:00|9710.4|9708.9|9711.2|9708.8|9714.9|9712.7|9710|9708.1|677
1653019800000|2022-05-20 04:10:00|9711.1|9708.7|9710.7|9708.3|9714|9711.9|9710.3|9708.2|487
1653020100000|2022-05-20 04:15:00|9710.8|9708.4|9709.6|9707.2|9711.4|9709.4|9708.1|9706.1|361
1653020400000|2022-05-20 04:20:00|9709.5|9707.1|9708.9|9706.5|9710|9708.1|9707.5|9705.3|343
1653020700000|2022-05-20 04:25:00|9708.4|9706.9|9708|9705.6|9709.8|9707.8|9706.4|9704.1|338
1653021000000|2022-05-20 04:30:00|9708.1|9705.7|9708.6|9706.2|9710|9708|9706.9|9704.9|261
1653021300000|2022-05-20 04:35:00|9708.5|9706.1|9710.6|9708.2|9710.7|9708.4|9706.8|9704.8|269
1653021600000|2022-05-20 04:40:00|9710.4|9708|9708.6|9706.2|9710.9|9708.6|9708|9706.1|285
1653021900000|2022-05-20 04:45:00|9708.5|9706.1|9709.3|9706.9|9709.7|9707.7|9706.6|9704.6|236
1653022200000|2022-05-20 04:50:00|9709.7|9707.3|9709.9|9707.5|9711.4|9709.4|9708.8|9706.8|319
1653022500000|2022-05-20 04:55:00|9709.8|9707.4|9710.6|9708.2|9712|9709.8|9709.8|9707.4|344
1653022800000|2022-05-20 05:00:00|9710.7|9708.3|9712.6|9710.2|9714.4|9712|9708.8|9706.7|492
1653023100000|2022-05-20 05:05:00|9712.2|9709.8|9713.6|9711.2|9714.5|9712.1|9711.8|9709.7|341
1653023400000|2022-05-20 05:10:00|9713.2|9711.7|9710.4|9708|9713.6|9711.7|9710.1|9708|431
1653023700000|2022-05-20 05:15:00|9710.3|9707.9|9708.1|9705.7|9711.8|9709.8|9707.5|9705.5|495
1653024000000|2022-05-20 05:20:00|9708.2|9705.8|9710|9707.6|9710.5|9708.5|9706.2|9704.7|342
1653024300000|2022-05-20 05:25:00|9710.1|9707.7|9710.5|9708.1|9712|9709.6|9710|9707.6|355
1653024600000|2022-05-20 05:30:00|9710.6|9708.2|9708.4|9706|9711.6|9709.2|9706.9|9704.5|384
1653024900000|2022-05-20 05:35:00|9708.3|9705.9|9703.7|9701.3|9708.4|9706|9703.2|9700.8|510
1653025200000|2022-05-20 05:40:00|9703.8|9701.4|9703.1|9700.7|9704.8|9702.7|9702.1|9700|538
1653025500000|2022-05-20 05:45:00|9703|9700.6|9705.6|9703.2|9706.4|9704|9702.3|9699.9|483
1653025800000|2022-05-20 05:50:00|9705.5|9703.1|9707.1|9704.7|9709.2|9706.8|9705.5|9703.1|526
1653026100000|2022-05-20 05:55:00|9707.2|9704.8|9696.9|9694.5|9707.2|9704.8|9696.4|9694|666
1653026400000|2022-05-20 06:00:00|9696.5|9694.1|9703.7|9702.2|9704.8|9702.5|9695.3|9692.9|709
1653026700000|2022-05-20 06:05:00|9704.5|9702.1|9703.4|9701|9707.4|9705|9701.1|9699|680
1653027000000|2022-05-20 06:10:00|9703.3|9700.9|9707|9704.6|9710.1|9708.1|9699.8|9697.4|727
1653027300000|2022-05-20 06:15:00|9706.9|9704.5|9711|9708.6|9711.2|9709.3|9705.8|9703.7|622
1653027600000|2022-05-20 06:20:00|9710.2|9708.7|9713.7|9711.3|9714.1|9712.2|9708.1|9706.1|636
1653027900000|2022-05-20 06:25:00|9713.6|9711.2|9711.3|9708.9|9715.4|9713.4|9710.5|9708.6|692
1653028200000|2022-05-20 06:30:00|9711.4|9709|9706.7|9705.2|9711.5|9709.1|9706.3|9704.8|457
1653028500000|2022-05-20 06:35:00|9706.8|9705.3|9711.4|9709.9|9713.3|9711.8|9706.6|9704.7|512
1653028800000|2022-05-20 06:40:00|9711.5|9710|9715.9|9714.4|9716.5|9714.4|9711.1|9709.4|450
1653029100000|2022-05-20 06:45:00|9715.7|9714.2|9715.5|9714|9716.8|9714.9|9712.1|9710.6|580
1653029400000|2022-05-20 06:50:00|9715.6|9714.1|9715.8|9713.4|9719.4|9717.5|9715|9713.2|528
1653029700000|2022-05-20 06:55:00|9715.2|9713.7|9717.2|9715.7|9718.4|9716.8|9712.8|9711.3|550
1653030000000|2022-05-20 07:00:00|9717.1|9715.6|9708.8|9706.4|9718.2|9716.5|9706.8|9704.4|745
1653030300000|2022-05-20 07:05:00|9708.7|9706.3|9709.1|9706.7|9710.9|9709|9705.7|9703.6|688
1653030600000|2022-05-20 07:10:00|9708.6|9707.1|9721.6|9720.1|9726.1|9723.9|9708.1|9706.6|689
1653030900000|2022-05-20 07:15:00|9722.2|9719.8|9726.5|9725|9727.7|9725.9|9720.4|9718.9|840
1653031200000|2022-05-20 07:20:00|9726.2|9724.7|9731.4|9729.9|9733.4|9731.4|9725.4|9723.5|1019
1653031500000|2022-05-20 07:25:00|9731.3|9729.8|9728.7|9726.3|9733.5|9731.6|9724.3|9721.9|879
1653031800000|2022-05-20 07:30:00|9728.6|9726.2|9725.8|9723.4|9731.8|9729.8|9724.4|9722.6|843
1653032100000|2022-05-20 07:35:00|9725.9|9723.5|9741.6|9740.1|9743|9740.6|9723.3|9721.4|915
1653032400000|2022-05-20 07:40:00|9741.5|9740|9728.9|9726.5|9745.4|9743|9728.8|9726.4|1011
1653032700000|2022-05-20 07:45:00|9728.8|9726.4|9730.2|9727.8|9731.2|9729.1|9725.6|9723.2|623
1653033000000|2022-05-20 07:50:00|9730.1|9727.7|9730.3|9727.9|9730.7|9728.5|9727.9|9725.8|474
1653033300000|2022-05-20 07:55:00|9729.9|9727.5|9725.6|9723.2|9736|9733.5|9725.3|9722.8|722
1653033600000|2022-05-20 08:00:00|9725.7|9723.3|9731.7|9729.3|9732.1|9730|9723.9|9722|694
1653033900000|2022-05-20 08:05:00|9731.8|9729.4|9739.1|9736.7|9740.7|9738.1|9731.2|9729.2|444
1653034200000|2022-05-20 08:10:00|9737.8|9736.3|9741.9|9740.4|9742.4|9740.5|9737.8|9735.9|677
1653034500000|2022-05-20 08:15:00|9742|9740.5|9744.5|9742.1|9747.1|9744.9|9740|9737.9|708
1653034800000|2022-05-20 08:20:00|9744|9742.5|9740.4|9738|9744.8|9742.5|9738.4|9736|682
1653035100000|2022-05-20 08:25:00|9740.3|9737.9|9736.1|9733.7|9741|9738.6|9733.2|9731.2|520
1653035400000|2022-05-20 08:30:00|9736.6|9734.2|9742.1|9739.7|9742.1|9739.9|9734.2|9732.2|622
1653035700000|2022-05-20 08:35:00|9742|9739.6|9741.6|9739.2|9744.7|9742.3|9740.4|9738.3|601
1653036000000|2022-05-20 08:40:00|9741.5|9739.1|9742.3|9739.9|9743.8|9741.7|9740.3|9737.9|441
1653036300000|2022-05-20 08:45:00|9742.5|9740.1|9737.5|9735.1|9743.7|9741.3|9735.9|9733.9|695
1653036600000|2022-05-20 08:50:00|9737.6|9735.2|9734|9732.5|9739|9736.6|9732.8|9730.4|456
1653036900000|2022-05-20 08:55:00|9734.1|9732.6|9728.8|9726.4|9737|9735|9727|9725.1|671
1653037200000|2022-05-20 09:00:00|9728.9|9726.5|9729.4|9727|9731.1|9729|9728.6|9726.5|535
1653037500000|2022-05-20 09:05:00|9729.3|9726.9|9728.6|9726.2|9730.8|9728.5|9726.8|9724.5|505
1653037800000|2022-05-20 09:10:00|9728.5|9726.1|9721.7|9720.2|9728.6|9726.2|9721.2|9719.2|417
1653038100000|2022-05-20 09:15:00|9721.6|9720.1|9719.5|9718|9722.8|9720.8|9719.3|9717.4|389
1653038400000|2022-05-20 09:20:00|9719.4|9717.9|9721.6|9719.2|9725.4|9723.3|9719.3|9717.7|588
1653038700000|2022-05-20 09:25:00|9721.5|9719.1|9726.6|9724.2|9727.2|9725.1|9720.5|9718.6|502
1653039000000|2022-05-20 09:30:00|9726.5|9724.1|9726.5|9724.1|9728.9|9726.5|9725.4|9723.6|428
1653039300000|2022-05-20 09:35:00|9726.7|9724.3|9730.2|9727.8|9730.5|9728.3|9725.7|9723.7|343
1653039600000|2022-05-20 09:40:00|9729.8|9727.4|9732.3|9729.9|9732.6|9730.5|9728.9|9726.9|320
1653039900000|2022-05-20 09:45:00|9732.2|9729.8|9729.5|9727.1|9733.7|9731.6|9728.6|9726.6|371
1653040200000|2022-05-20 09:50:00|9729.6|9727.2|9727|9724.6|9729.6|9727.5|9726|9724|392
1653040500000|2022-05-20 09:55:00|9727.1|9724.7|9724|9722.5|9727.5|9725.6|9723.2|9720.8|399
1653040800000|2022-05-20 10:00:00|9724.5|9722.1|9718.8|9716.4|9724.8|9723.1|9718.6|9716.3|499
1653041100000|2022-05-20 10:05:00|9718.9|9716.5|9717|9714.6|9719.4|9717|9714.7|9712.2|470
1653041400000|2022-05-20 10:10:00|9717.1|9714.7|9714.3|9711.9|9718.8|9717|9712.1|9710|443
1653041700000|2022-05-20 10:15:00|9714.2|9711.8|9714.8|9712.4|9717.2|9715.4|9713.6|9711.5|422
1653042000000|2022-05-20 10:20:00|9714.9|9712.5|9711.9|9709.5|9716.7|9714.7|9711.8|9709.4|417
1653042300000|2022-05-20 10:25:00|9712|9709.6|9707.4|9705|9713.6|9711.3|9706.2|9704.2|605
1653042600000|2022-05-20 10:30:00|9707.1|9704.7|9707.3|9705.8|9708.1|9706.3|9705.5|9703.7|471
1653042900000|2022-05-20 10:35:00|9707.4|9705.9|9710.3|9707.9|9710.6|9708.5|9707.3|9705.3|366
1653043200000|2022-05-20 10:40:00|9710.4|9708|9703.1|9701.6|9711|9709|9702.9|9700.7|474
1653043500000|2022-05-20 10:45:00|9702.1|9700.6|9709.9|9707.5|9710.4|9708.3|9700.9|9699|568
1653043800000|2022-05-20 10:50:00|9709.8|9707.4|9707.5|9705.1|9710.1|9707.9|9706.6|9704.5|405
1653044100000|2022-05-20 10:55:00|9707.4|9705|9710.3|9707.9|9710.5|9708.6|9706.9|9704.8|533
1653044400000|2022-05-20 11:00:00|9709.8|9708.3|9715.7|9713.3|9716.3|9714.2|9709.7|9707.7|788
1653044700000|2022-05-20 11:05:00|9714.7|9712.3|9712.4|9710|9714.7|9712.3|9711.1|9708.7|650
1653045000000|2022-05-20 11:10:00|9712.3|9709.9|9715.6|9713.2|9716|9713.6|9712.2|9709.8|540
1653045300000|2022-05-20 11:15:00|9715.7|9713.3|9715.2|9712.8|9715.8|9713.8|9711.9|9709.8|564
1653045600000|2022-05-20 11:20:00|9715.3|9712.9|9713.6|9711.2|9715.4|9713.4|9711.5|9709.1|499
1653045900000|2022-05-20 11:25:00|9713.7|9711.3|9715.5|9713.1|9715.7|9714.2|9712.8|9710.8|364
1653046200000|2022-05-20 11:30:00|9715.6|9713.2|9713.3|9710.9|9717.1|9715|9712.3|9710.3|457
1653046500000|2022-05-20 11:35:00|9713.4|9711|9707.8|9705.4|9715|9713.5|9707.6|9705.2|348
1653046800000|2022-05-20 11:40:00|9707.7|9705.3|9710.2|9707.8|9710.7|9708.8|9707|9704.6|381
1653047100000|2022-05-20 11:45:00|9709.6|9708.1|9708.3|9705.9|9710.8|9709|9706.7|9704.6|386
1653047400000|2022-05-20 11:50:00|9708.5|9706.1|9714.5|9713|9715.9|9713.8|9708.4|9706|461
1653047700000|2022-05-20 11:55:00|9714.6|9713.1|9722.7|9720.3|9722.7|9720.8|9714.5|9712.5|673
1653048000000|2022-05-20 12:00:00|9722.5|9720.1|9723.6|9721.2|9729.3|9727.3|9721.6|9719.9|674
1653048300000|2022-05-20 12:05:00|9723.7|9721.3|9720.7|9718.3|9723.8|9721.6|9718.9|9716.9|528
1653048600000|2022-05-20 12:10:00|9720.8|9718.4|9721.8|9719.4|9723.2|9721.2|9717.5|9715.6|569
1653048900000|2022-05-20 12:15:00|9721.4|9719.9|9725.4|9723|9725.9|9723.5|9718.7|9716.4|621
1653049200000|2022-05-20 12:20:00|9724.7|9722.3|9723.8|9722.3|9727.3|9725.5|9722.6|9720.8|693
1653049500000|2022-05-20 12:25:00|9724|9722.5|9726.3|9723.9|9727.9|9725.5|9721.5|9719.7|902
1653049800000|2022-05-20 12:30:00|9726.2|9723.8|9729.9|9727.5|9730.4|9728.1|9722.6|9720.6|780
1653050100000|2022-05-20 12:35:00|9729.8|9727.4|9731.5|9729.1|9733.1|9730.8|9724.5|9722.6|610
1653050400000|2022-05-20 12:40:00|9731.4|9729|9728.4|9726|9733.9|9731.9|9725.1|9722.8|608
1653050700000|2022-05-20 12:45:00|9728.3|9725.9|9730.4|9728.9|9731.4|9729.6|9728.1|9725.7|630
1653051000000|2022-05-20 12:50:00|9730.5|9729|9732.9|9731.4|9734|9731.9|9730.2|9728.4|671
1653051300000|2022-05-20 12:55:00|9733.3|9730.9|9736.8|9734.4|9737.7|9735.8|9732.4|9730.5|726
1653051600000|2022-05-20 13:00:00|9736.9|9734.5|9739.7|9738.2|9744.3|9742.4|9736.2|9734.2|844
1653051900000|2022-05-20 13:05:00|9739.6|9738.1|9739.3|9737.8|9740.9|9739|9737.3|9735.3|608
1653052200000|2022-05-20 13:10:00|9739.2|9737.7|9737.6|9735.2|9740.4|9738.4|9736.3|9734.5|518
1653052500000|2022-05-20 13:15:00|9737.7|9735.3|9733.8|9731.4|9741.8|9739.9|9732.6|9730.2|524
1653052800000|2022-05-20 13:20:00|9733.7|9731.3|9736.6|9734.2|9738.5|9736.3|9732.9|9730.8|567
1653053100000|2022-05-20 13:25:00|9736.7|9734.3|9739.3|9737.8|9740.6|9739.1|9736.6|9734.2|509
1653053400000|2022-05-20 13:30:00|9739.4|9737.9|9743.7|9742.2|9744.2|9742.6|9738.9|9737.2|773
1653053700000|2022-05-20 13:35:00|9743.6|9742.1|9742.5|9740.1|9744.1|9742.3|9741.1|9739|753
1653054000000|2022-05-20 13:40:00|9742.4|9740|9737.8|9736.3|9746|9744.2|9737.7|9735.8|734
1653054300000|2022-05-20 13:45:00|9737.9|9736.4|9741.6|9740.1|9745.1|9743.2|9737.6|9735.5|692
1653054600000|2022-05-20 13:50:00|9741.7|9740.2|9743.1|9740.7|9745.1|9743.4|9740.9|9738.9|628
1653054900000|2022-05-20 13:55:00|9743|9740.6|9744.7|9742.3|9745.3|9743.4|9742|9739.6|781
1653055200000|2022-05-20 14:00:00|9744.2|9742.7|9744|9742.5|9745.6|9743.5|9741.2|9739.1|729
1653055500000|2022-05-20 14:05:00|9744.1|9742.6|9750.2|9748.7|9750.7|9748.9|9741.5|9740|874
1653055800000|2022-05-20 14:10:00|9750.3|9748.8|9749.6|9748.1|9756|9753.7|9749.6|9748.1|915
1653056100000|2022-05-20 14:15:00|9749.5|9748|9744.7|9742.3|9749.8|9748.3|9743.5|9741.5|757
1653056400000|2022-05-20 14:20:00|9744.3|9742.8|9743.1|9741.6|9747.7|9745.8|9743|9741.1|772
1653056700000|2022-05-20 14:25:00|9743|9741.5|9749|9747.5|9749.4|9747.6|9742.1|9740.2|708
1653057000000|2022-05-20 14:30:00|9749.4|9747.9|9745.2|9743.7|9749.9|9748.3|9743.8|9742|737
1653057300000|2022-05-20 14:35:00|9745.3|9743.8|9743.5|9742|9752.5|9750.6|9742|9740.3|757
1653057600000|2022-05-20 14:40:00|9743.4|9741.9|9749.5|9747.1|9750.9|9748.9|9743|9741.2|671
1653057900000|2022-05-20 14:45:00|9749.4|9747|9746.7|9745.2|9751.4|9749.9|9746.3|9744.6|715
1653058200000|2022-05-20 14:50:00|9746.6|9745.1|9750.4|9748|9753.7|9751.7|9745.9|9744.4|799
1653058500000|2022-05-20 14:55:00|9750.3|9747.9|9753.5|9752|9753.5|9752|9749|9747.1|840
1653058800000|2022-05-20 15:00:00|9753.6|9752.1|9755.2|9753.7|9756|9754.2|9752.9|9751.2|778
1653059100000|2022-05-20 15:05:00|9755.6|9753.2|9753.6|9752.1|9756|9754.2|9753.1|9751.2|585
1653059400000|2022-05-20 15:10:00|9753.7|9752.2|9756.6|9755.1|9757.7|9755.7|9752.2|9750.2|648
1653059700000|2022-05-20 15:15:00|9756.5|9755|9757|9755.5|9759.9|9757.9|9756.4|9754.4|571
1653060000000|2022-05-20 15:20:00|9756.9|9755.4|9750.3|9747.9|9759|9756.9|9748.7|9746.8|691
1653060300000|2022-05-20 15:25:00|9749.8|9748.3|9756.5|9755|9760.1|9757.7|9749.7|9747.5|697
1653060600000|2022-05-20 15:30:00|9756.6|9755.1|9746.2|9743.8|9756.6|9755.1|9745.9|9743.5|639
1653060900000|2022-05-20 15:35:00|9745.1|9743.6|9750.6|9749.1|9751.5|9749.3|9744.6|9742.7|535
1653061200000|2022-05-20 15:40:00|9751|9748.6|9748.8|9746.4|9751.6|9750|9747.6|9745.4|654
1653061500000|2022-05-20 15:45:00|9748.7|9747.3|9749.5|9748|9751.7|9749.7|9747.3|9745.4|438
1653061800000|2022-05-20 15:50:00|9749.4|9747.9|9747.1|9745.6|9751|9749.3|9747|9745.3|521
1653062100000|2022-05-20 15:55:00|9747|9745.5|9750.5|9749|9750.6|9749.1|9745.7|9744.2|470
1653062400000|2022-05-20 16:00:00|9750.4|9748.9|9750|9748.5|9750.6|9749|9748.9|9747.1|578
1653062700000|2022-05-20 16:05:00|9750.1|9748.6|9753.8|9752.3|9754.4|9752.6|9749.4|9747.5|565
1653063000000|2022-05-20 16:10:00|9753.9|9752.4|9754|9752.5|9754.9|9753|9751.8|9749.9|730
1653063300000|2022-05-20 16:15:00|9754.1|9752.6|9755.9|9754.4|9756.9|9755.4|9754.1|9752.5|611
1653063600000|2022-05-20 16:20:00|9755.7|9754.2|9756|9753.6|9756.2|9754.6|9754.3|9752.8|572
1653063900000|2022-05-20 16:25:00|9755.9|9753.5|9753.1|9751.6|9756.5|9754.7|9752.1|9750.1|459
1653064200000|2022-05-20 16:30:00|9753|9751.5|9752.3|9750.8|9754.7|9753.2|9751.4|9749.8|495
1653064500000|2022-05-20 16:35:00|9752.7|9750.3|9749|9747.5|9752.7|9750.9|9749|9747.5|408
1653064800000|2022-05-20 16:40:00|9748.9|9747.4|9745.5|9744|9750.3|9748.7|9744|9742.5|600
1653065100000|2022-05-20 16:45:00|9745.6|9744.1|9740.7|9739.2|9746.5|9744.7|9740.4|9738.5|646
1653065400000|2022-05-20 16:50:00|9740.6|9739.1|9744.2|9742.7|9745.6|9744.1|9740.6|9739.1|760
1653065700000|2022-05-20 16:55:00|9744.3|9742.8|9747.7|9745.3|9748.4|9746.5|9744.1|9742.2|715
1653066000000|2022-05-20 17:00:00|9747.2|9745.7|9748|9746.5|9750.5|9748.6|9746.6|9744.7|760
1653066300000|2022-05-20 17:05:00|9747.9|9746.4|9745.2|9743.7|9748.6|9747.1|9744.6|9743.1|632
1653066600000|2022-05-20 17:10:00|9745.1|9743.6|9748.5|9746.1|9748.8|9747|9743.4|9741.9|582
1653066900000|2022-05-20 17:15:00|9748.4|9746|9749.9|9748.4|9750.7|9748.8|9746.9|9745.1|532
1653067200000|2022-05-20 17:20:00|9750|9748.5|9751.4|9749.9|9752.3|9750.8|9748.9|9747.2|442
1653067500000|2022-05-20 17:25:00|9751.8|9750.3|9753.4|9751.9|9754.5|9752.8|9751.7|9749.9|400
1653067800000|2022-05-20 17:30:00|9753.6|9752.1|9753.5|9752|9756.5|9754.7|9753.3|9751.7|586
1653068100000|2022-05-20 17:35:00|9753.4|9751.9|9752.5|9751|9754.9|9752.9|9752.2|9750.3|626
1653068400000|2022-05-20 17:40:00|9752.6|9751.1|9754.8|9753.3|9756.1|9754.2|9752.5|9750.6|642
1653068700000|2022-05-20 17:45:00|9754.7|9753.2|9754.3|9752.8|9755.4|9753.5|9752|9750.2|581
1653069000000|2022-05-20 17:50:00|9754.4|9752.9|9755.2|9753.7|9756.5|9754.7|9754|9752.2|677
1653069300000|2022-05-20 17:55:00|9755.3|9753.8|9758.1|9756.6|9758.7|9757|9754.3|9752.7|604
1653069600000|2022-05-20 18:00:00|9758|9756.5|9759.5|9758|9760.3|9758.5|9757.4|9755.9|574
1653069900000|2022-05-20 18:05:00|9759.6|9758.1|9761.7|9760.2|9764.3|9762.4|9759.4|9757.9|543
1653070200000|2022-05-20 18:10:00|9761.8|9760.3|9761.3|9759.8|9762.7|9761.2|9760.3|9758.7|525
1653070500000|2022-05-20 18:15:00|9761.2|9759.7|9761.8|9759.4|9762.8|9761.3|9760.5|9758.9|475
1653070800000|2022-05-20 18:20:00|9761.5|9760|9761.2|9759.7|9763.7|9761.7|9759.9|9758.4|518
1653071100000|2022-05-20 18:25:00|9761.3|9759.8|9763.9|9762.4|9764.2|9762.5|9761.1|9759.2|507
1653071400000|2022-05-20 18:30:00|9764|9762.5|9764.9|9763.4|9764.9|9763.4|9763|9761.5|516
1653071700000|2022-05-20 18:35:00|9764.7|9763.2|9764.1|9762.6|9764.9|9763.4|9762.8|9761.2|465
1653072000000|2022-05-20 18:40:00|9764.2|9762.7|9759.9|9758.4|9764.7|9762.9|9759.5|9757.8|530
1653072300000|2022-05-20 18:45:00|9760.1|9758.6|9758|9755.6|9760.7|9759|9757.5|9755.5|535
1653072600000|2022-05-20 18:50:00|9758.1|9755.7|9756.3|9754.8|9758.1|9756.1|9753.8|9752|582
1653072900000|2022-05-20 18:55:00|9756.5|9755|9760.3|9758.8|9760.8|9759.3|9756.4|9754.4|801
1653073200000|2022-05-20 19:00:00|9760.6|9759.1|9756.9|9754.5|9760.6|9759.1|9755|9753|739
1653073500000|2022-05-20 19:05:00|9756.8|9754.4|9756.3|9753.9|9757.9|9755.8|9755.3|9753.6|465
1653073800000|2022-05-20 19:10:00|9756.4|9754|9755.7|9754.2|9757.3|9755.4|9755.5|9753.7|333
1653074100000|2022-05-20 19:15:00|9755.6|9754.1|9754.5|9752.1|9757.4|9755.5|9754.1|9752.1|423
1653074400000|2022-05-20 19:20:00|9754.1|9751.7|9752.2|9749.8|9755.6|9753.4|9750.6|9748.7|475
1653074700000|2022-05-20 19:25:00|9752.5|9750.1|9751.8|9750.3|9752.9|9750.9|9751.1|9749.5|486
1653075000000|2022-05-20 19:30:00|9751.9|9750.4|9752.7|9750.3|9754.1|9752|9751.2|9749.5|441
1653075300000|2022-05-20 19:35:00|9752.3|9750.8|9750.8|9748.4|9753.7|9751.7|9750.1|9747.8|521
1653075600000|2022-05-20 19:40:00|9750.7|9748.3|9750.5|9749|9752.1|9750.1|9749.2|9747.3|550
1653075900000|2022-05-20 19:45:00|9750.6|9749.1|9750.9|9748.5|9751.2|9749.7|9748|9746.4|474
1653076200000|2022-05-20 19:50:00|9751|9748.6|9750.2|9748.7|9751|9749.1|9749.2|9747.5|416
1653076500000|2022-05-20 19:55:00|9750.1|9748.6|9750.6|9749.1|9751.7|9750.2|9748.5|9746.8|454
1653076800000|2022-05-20 20:00:00|9750.5|9749|9750.1|9748.6|9751.7|9749.7|9749.1|9747.1|360
1653077100000|2022-05-20 20:05:00|9750.3|9748.8|9750.6|9748.2|9751|9749|9749.5|9747.5|173
1653077400000|2022-05-20 20:10:00|9750.8|9748.4|9751.8|9749.4|9752|9750|9749.6|9747.6|218
1653077700000|2022-05-20 20:15:00|9751.9|9749.5|9750.2|9747.8|9752.1|9750.1|9750.2|9747.8|218
1653078000000|2022-05-20 20:20:00|9750.3|9747.9|9752|9749.6|9752.1|9750|9750.3|9747.9|181
1653078300000|2022-05-20 20:25:00|9751.9|9749.5|9744.9|9742.5|9752|9749.8|9742.5|9740.2|466
1653078600000|2022-05-20 20:30:00|9745.1|9742.7|9746.3|9743.9|9746.4|9744|9744.6|9742.2|305
1653078900000|2022-05-20 20:35:00|9746.8|9744.4|9744.6|9742.2|9747.1|9745.1|9744.6|9742.1|252
1653079200000|2022-05-20 20:40:00|9744.7|9742.3|9746.5|9744.1|9746.8|9744.4|9744.6|9742.2|238
1653079500000|2022-05-20 20:45:00|9746.4|9744|9745.7|9743.3|9746.6|9744.2|9745.1|9743.3|101
1653079800000|2022-05-20 20:50:00|9745.8|9743.4|9746.9|9744.5|9750.3|9745.5|9745.7|9741.5|113
1653080100000|2022-05-20 20:55:00|9747.1|9744.7|9747.9|9745.5|9755|9748.6|9746.9|9741.8|434
1653249600000|2022-05-22 20:00:00|9755.5|9739.5|9751.5|9735.5|9755.5|9739.5|9751.1|9735.1|3
1653249900000|2022-05-22 20:05:00|9759.6|9743.6|9755.5|9739.5|9759.9|9743.9|9755.5|9739.5|4
1653250200000|2022-05-22 20:10:00|9751.5|9735.5|9755.5|9739.5|9755.5|9739.5|9751.5|9735.5|2
1653250500000|2022-05-22 20:15:00|9751.5|9735.5|9751.5|9735.5|9751.5|9735.5|9751.5|9735.5|1
1653250800000|2022-05-22 20:20:00|9755.5|9739.5|9751.5|9735.5|9755.5|9739.5|9751.5|9735.5|2
1653251100000|2022-05-22 20:25:00|9756.9|9740.9|9753.8|9737.8|9756.9|9740.9|9753.8|9737.8|2
1653251400000|2022-05-22 20:30:00|9755.5|9739.5|9755.5|9739.5|9755.5|9739.5|9755.5|9739.5|1
1653251700000|2022-05-22 20:35:00|9753.8|9737.8|9753.8|9737.8|9753.8|9737.8|9753.8|9737.8|1
1653252000000|2022-05-22 20:40:00|9755.5|9739.5|9753.8|9737.8|9755.5|9739.5|9753.8|9737.8|2
1653252600000|2022-05-22 20:50:00|9755.5|9739.5|9753.8|9737.8|9755.5|9739.5|9753.8|9737.8|2
1653252900000|2022-05-22 20:55:00|9752.3|9736.3|9756.3|9740.3|9759.8|9743.8|9752.3|9736.3|6
1653253200000|2022-05-22 21:00:00|9758.6|9742.6|9759.5|9743.5|9759.5|9743.5|9758.6|9742.6|2
1653253500000|2022-05-22 21:05:00|9756.8|9740.8|9757.4|9741.4|9757.5|9741.5|9756.8|9740.8|6
1653253800000|2022-05-22 21:10:00|9756.8|9740.8|9756.8|9740.8|9759.5|9743.5|9756.2|9740.2|16
1653254100000|2022-05-22 21:15:00|9757.8|9741.8|9759.2|9743.2|9759.6|9743.6|9755.1|9739.1|31
1653254400000|2022-05-22 21:20:00|9756.8|9740.8|9754.5|9744.5|9759.6|9745.3|9752.4|9740.6|55
1653254700000|2022-05-22 21:25:00|9754.2|9744.2|9754.4|9744.4|9756.4|9746.4|9750.1|9740.1|56
1653255000000|2022-05-22 21:30:00|9754.5|9744.5|9750.3|9740.3|9755.8|9745.8|9750|9740|100
1653255300000|2022-05-22 21:35:00|9750.4|9740.4|9751.3|9741.3|9753.4|9743.4|9749.4|9739.4|86
1653255600000|2022-05-22 21:40:00|9750.6|9740.6|9750|9740|9753|9743|9750|9740|56
1653255900000|2022-05-22 21:45:00|9751|9741|9750.1|9740.1|9752.8|9742.8|9749.3|9739.3|43
1653256200000|2022-05-22 21:50:00|9750.6|9740.6|9746.9|9736.9|9751.5|9741.5|9746.5|9736.5|84
1653256500000|2022-05-22 21:55:00|9746.8|9736.8|9747|9737|9753.9|9743.9|9746.1|9736.1|108
1653256800000|2022-05-22 22:00:00|9756.2|9746.2|9749.5|9742.7|9756.2|9747.3|9749|9739.4|492
1653257100000|2022-05-22 22:05:00|9749.7|9742.5|9752.7|9742.7|9752.8|9746.1|9748.4|9742.3|186
1653257400000|2022-05-22 22:10:00|9752.6|9742.8|9753.4|9743.4|9754.5|9747.9|9749.1|9742.3|388
1653257700000|2022-05-22 22:15:00|9753|9743.5|9749.9|9746.9|9754.6|9746.9|9749.2|9741.2|305
1653258000000|2022-05-22 22:20:00|9749.4|9746.5|9749.6|9746.7|9750.8|9748|9748.4|9745.6|274
1653258300000|2022-05-22 22:25:00|9750.6|9747.5|9750.1|9746.2|9751.6|9747.5|9748.8|9745.1|226
1653258600000|2022-05-22 22:30:00|9750.2|9746.7|9748.6|9745.4|9750.5|9746.9|9748.1|9744.7|228
1653258900000|2022-05-22 22:35:00|9748.5|9745.5|9746.6|9743.2|9751|9747|9745.7|9742.7|277
1653259200000|2022-05-22 22:40:00|9746.9|9743.1|9747.2|9744.1|9749|9745.7|9746.2|9743.1|254
1653259500000|2022-05-22 22:45:00|9747.5|9743.8|9748|9744.1|9748.6|9745.4|9746.5|9742.9|178
1653259800000|2022-05-22 22:50:00|9747.7|9745|9746.9|9743.6|9747.8|9745|9746.1|9742.5|186
1653260100000|2022-05-22 22:55:00|9746.8|9743.8|9746|9743.2|9747.2|9744.4|9745.4|9741.8|163
1653260400000|2022-05-22 23:00:00|9745.9|9743.4|9746.8|9744.4|9747.2|9744.8|9745.6|9742.6|261
1653260700000|2022-05-22 23:05:00|9746.7|9744.3|9746.3|9743.6|9748.7|9746.2|9744.1|9741.6|252
1653261000000|2022-05-22 23:10:00|9746.2|9743.8|9748.9|9746.5|9749.7|9747.2|9745.6|9743.2|298
1653261300000|2022-05-22 23:15:00|9748.8|9746.4|9746.5|9744.1|9749.1|9746.7|9746.3|9743.9|309
1653261600000|2022-05-22 23:20:00|9746.4|9744|9745.2|9742.8|9747.9|9745.5|9744.7|9742.6|291
1653261900000|2022-05-22 23:25:00|9745.1|9742.7|9746.1|9743.7|9746.2|9744.3|9744|9741.8|383
1653262200000|2022-05-22 23:30:00|9746|9743.6|9745.6|9743.2|9746.9|9745.2|9744.7|9742.9|340
1653262500000|2022-05-22 23:35:00|9745.7|9743.3|9745.4|9743.9|9746.9|9744.5|9745.1|9743.1|243
1653262800000|2022-05-22 23:40:00|9745.3|9743.8|9750.3|9748.8|9751.8|9749.9|9745.2|9743.3|390
1653263100000|2022-05-22 23:45:00|9750.2|9748.7|9751.1|9748.7|9751.4|9749.3|9749.2|9747.1|292
1653263400000|2022-05-22 23:50:00|9751|9748.6|9752|9749.6|9752|9749.9|9750.6|9748.3|299
1653263700000|2022-05-22 23:55:00|9752.3|9749.9|9751.8|9750.3|9752.6|9750.8|9750.6|9748.8|255
1653264000000|2022-05-23 00:00:00|9751.7|9750.2|9744.8|9743.3|9752.1|9750.4|9744.3|9742.4|633
1653264300000|2022-05-23 00:05:00|9745.3|9742.9|9745.8|9744.3|9747.2|9745.3|9744.9|9742.9|464
1653264600000|2022-05-23 00:10:00|9745.4|9743.9|9745.4|9743|9746.1|9744.3|9744.3|9742.3|387
1653264900000|2022-05-23 00:15:00|9745.3|9742.9|9745.3|9743.8|9747.5|9745.5|9744.9|9742.9|360
1653265200000|2022-05-23 00:20:00|9745.2|9743.7|9742.2|9740.7|9746.8|9744.9|9742|9740|448
1653265500000|2022-05-23 00:25:00|9742.1|9740.6|9738.9|9737.4|9743.6|9741.7|9738.8|9736.7|567
1653265800000|2022-05-23 00:30:00|9738.8|9737.3|9735.5|9734|9739.9|9738|9734.2|9732.3|493
1653266100000|2022-05-23 00:35:00|9735.6|9734.1|9733.7|9732.2|9736.3|9734.5|9731.7|9730.1|528
1653266400000|2022-05-23 00:40:00|9733.6|9732.1|9735.3|9733.8|9736|9734.2|9733.1|9731.3|621
1653266700000|2022-05-23 00:45:00|9735.2|9733.7|9736.1|9734.6|9737.8|9736.3|9734.4|9732.1|468
1653267000000|2022-05-23 00:50:00|9735.9|9734.4|9736.1|9733.7|9736.2|9734.4|9730.2|9728.7|675
1653267300000|2022-05-23 00:55:00|9736|9733.6|9737|9735.5|9738.5|9737|9734.3|9732.6|613
1653267600000|2022-05-23 01:00:00|9736.9|9735.4|9740.1|9738.6|9740.5|9739|9735.9|9734.4|501
1653267900000|2022-05-23 01:05:00|9740|9738.5|9737.6|9736.1|9740.9|9739.4|9736.7|9735.2|371
1653268200000|2022-05-23 01:10:00|9737.5|9736|9733.9|9732.4|9738.9|9737.4|9733.5|9732|442
1653268500000|2022-05-23 01:15:00|9734|9732.5|9730.4|9728.9|9735.6|9734.1|9730.1|9728.6|450
1653268800000|2022-05-23 01:20:00|9730.3|9728.8|9731.5|9730|9732.1|9730.6|9729.5|9727.6|400
1653269100000|2022-05-23 01:25:00|9731.6|9730.1|9730.3|9728.8|9731.6|9730.1|9730.1|9728.4|283
1653269400000|2022-05-23 01:30:00|9730.4|9728.9|9728.7|9727.2|9731.1|9729.6|9727|9725.5|329
1653269700000|2022-05-23 01:35:00|9728.6|9727.1|9726.5|9725|9729.7|9727.9|9726.3|9724.8|278
1653270000000|2022-05-23 01:40:00|9726.4|9724.9|9726.7|9725.2|9727.8|9726.3|9726.1|9724.6|271
1653270300000|2022-05-23 01:45:00|9726.9|9725.4|9726.7|9725.2|9728.4|9726.9|9726.5|9725|407
1653270600000|2022-05-23 01:50:00|9726.8|9725.3|9726.3|9724.8|9727.3|9725.7|9725.6|9724.1|368
1653270900000|2022-05-23 01:55:00|9726.4|9724.9|9723.9|9722.4|9726.6|9725.1|9723.4|9721.9|451
1653271200000|2022-05-23 02:00:00|9723.8|9722.3|9723.6|9722.1|9725.2|9723.6|9722.8|9721.3|463
1653271500000|2022-05-23 02:05:00|9723.7|9722.2|9719|9717.5|9724.5|9723|9718.7|9716.7|471
1653271800000|2022-05-23 02:10:00|9719.1|9717.6|9715.5|9714|9719.8|9718.3|9715.3|9713.8|454
1653272100000|2022-05-23 02:15:00|9715.6|9714.1|9714.2|9712.7|9715.8|9714.3|9714|9712.2|386
1653272400000|2022-05-23 02:20:00|9714.1|9712.6|9714.9|9713.4|9715.8|9714.3|9713.5|9712|284
1653272700000|2022-05-23 02:25:00|9715|9713.5|9715.4|9713.9|9715.9|9714.4|9713.7|9712.2|300
1653273000000|2022-05-23 02:30:00|9715.5|9714|9717.3|9715.8|9718.5|9717|9715.3|9713.8|329
1653273300000|2022-05-23 02:35:00|9717.2|9715.7|9715.1|9713.6|9717.2|9715.7|9714.9|9713.4|218
1653273600000|2022-05-23 02:40:00|9715|9713.5|9717|9715.5|9717.1|9715.6|9713.9|9712.4|248
1653273900000|2022-05-23 02:45:00|9716.9|9715.4|9717.4|9715.9|9718.1|9716.6|9715.9|9714.4|407
1653274200000|2022-05-23 02:50:00|9717.5|9716|9717.8|9716.3|9718.9|9717.2|9716.3|9714.7|318
1653274500000|2022-05-23 02:55:00|9717.7|9716.2|9716.7|9715.2|9718.5|9716.6|9715.7|9714.1|375
1653274800000|2022-05-23 03:00:00|9716.5|9715|9714|9712.5|9716.5|9715|9714|9712.5|269
1653275100000|2022-05-23 03:05:00|9714.1|9712.6|9715.4|9713.9|9715.4|9713.9|9713.9|9712.4|201
1653275400000|2022-05-23 03:10:00|9715.3|9713.8|9715.4|9713.9|9716.2|9714.5|9714.8|9713.3|328
1653275700000|2022-05-23 03:15:00|9715.5|9714|9718.5|9717|9719.4|9717.5|9715.1|9713.6|301
1653276000000|2022-05-23 03:20:00|9718.6|9717.1|9718.2|9716.7|9719.2|9717.4|9716.6|9715.1|291
1653276300000|2022-05-23 03:25:00|9718.1|9716.6|9717.6|9716.1|9719.9|9718.4|9716.5|9715|338
1653276600000|2022-05-23 03:30:00|9717.7|9716.2|9717.2|9715.7|9719.7|9718.2|9717.2|9715.7|314
1653276900000|2022-05-23 03:35:00|9716.9|9715.4|9718.9|9717.4|9719|9717.5|9716.9|9715.4|196
1653277200000|2022-05-23 03:40:00|9718.8|9717.3|9717.2|9715.7|9718.8|9717.3|9716.9|9715.4|207
1653277500000|2022-05-23 03:45:00|9717.5|9716|9718.4|9716.9|9719.2|9717.7|9717.4|9715.9|199
1653277800000|2022-05-23 03:50:00|9718.7|9717.2|9718.2|9716.7|9719|9717.4|9717.6|9716.1|192
1653278100000|2022-05-23 03:55:00|9718.3|9716.8|9719|9717.5|9719.7|9718.2|9717.1|9715.6|331
1653278400000|2022-05-23 04:00:00|9718.9|9717.4|9719.6|9718.1|9720.3|9718.8|9718.8|9717.3|247
1653278700000|2022-05-23 04:05:00|9719.8|9718.3|9719|9717.5|9719.9|9718.4|9718.4|9716.5|180
1653279000000|2022-05-23 04:10:00|9719.1|9717.6|9716.8|9715.3|9720.7|9719.2|9716.6|9715.1|229
1653279300000|2022-05-23 04:15:00|9716.9|9715.4|9717.1|9715.6|9719.1|9717.1|9716.4|9714.9|306
1653279600000|2022-05-23 04:20:00|9717.2|9715.7|9718.1|9716.6|9718.7|9717.2|9716.9|9715.4|297
1653279900000|2022-05-23 04:25:00|9717.7|9716.2|9716.5|9715|9719.4|9717.7|9715.5|9714|242
1653280200000|2022-05-23 04:30:00|9716.6|9715.1|9715.5|9714|9717.1|9715.6|9715.4|9713.9|176
1653280500000|2022-05-23 04:35:00|9715.6|9714.1|9716.7|9715.2|9717.2|9715.3|9714.4|9712.9|222
1653280800000|2022-05-23 04:40:00|9716.6|9715.1|9717.2|9715.7|9717.5|9716|9716.3|9714.8|190
1653281100000|2022-05-23 04:45:00|9717.1|9715.6|9718.2|9716.7|9719.2|9717.7|9716.9|9715.4|167
1653281400000|2022-05-23 04:50:00|9718.1|9716.6|9718.6|9717.1|9719|9717.5|9718.1|9716.6|161
1653281700000|2022-05-23 04:55:00|9718.5|9717|9720.2|9718.7|9720.7|9719.2|9717.5|9716|156
1653282000000|2022-05-23 05:00:00|9720.1|9718.6|9719.6|9718.1|9722.4|9720.9|9719.6|9718.1|221
1653282300000|2022-05-23 05:05:00|9719.7|9718.2|9721.1|9719.6|9722.3|9720.8|9718.7|9717.2|163
1653282600000|2022-05-23 05:10:00|9721|9719.5|9722.7|9721.2|9724|9722.5|9720.8|9719.3|136
1653282900000|2022-05-23 05:15:00|9722.6|9721.1|9723.7|9722.2|9724.2|9722.7|9722.1|9720.6|183
1653283200000|2022-05-23 05:20:00|9723.8|9722.3|9723.1|9721.6|9724.3|9722.8|9722.2|9720.7|250
1653283500000|2022-05-23 05:25:00|9723.2|9721.7|9726.5|9725|9727.1|9725.6|9722.5|9721|261
1653283800000|2022-05-23 05:30:00|9726.4|9724.9|9726.1|9724.6|9727.2|9725.7|9725.7|9724.2|252
1653284100000|2022-05-23 05:35:00|9726|9724.5|9726.2|9724.7|9727.9|9726.4|9725.4|9723.9|174
1653284400000|2022-05-23 05:40:00|9726.3|9724.8|9724.2|9722.7|9726.3|9724.8|9723.7|9722.2|255
1653284700000|2022-05-23 05:45:00|9724.3|9722.8|9717.2|9714.8|9726.6|9724.8|9716.1|9714|542
1653285000000|2022-05-23 05:50:00|9717.1|9714.7|9719|9716.6|9719.9|9717.5|9715.3|9712.9|677
1653285300000|2022-05-23 05:55:00|9719.1|9716.7|9720.6|9718.2|9722.4|9720|9717|9714.6|865
1653285600000|2022-05-23 06:00:00|9720.1|9717.7|9715.4|9713|9721.6|9719.2|9714.9|9712.7|795
1653285900000|2022-05-23 06:05:00|9715.3|9712.9|9720.2|9717.8|9721.4|9719.5|9714.3|9712.3|606
1653286200000|2022-05-23 06:10:00|9720.1|9717.7|9724.6|9722.2|9725.1|9722.7|9720.1|9717.7|608
1653286500000|2022-05-23 06:15:00|9724.7|9722.3|9719.3|9717.8|9725.2|9723.4|9719|9717.5|491
1653286800000|2022-05-23 06:20:00|9719.2|9717.7|9724.3|9722.8|9724.5|9723|9719.2|9717.7|494
1653287100000|2022-05-23 06:25:00|9724.4|9722.9|9729.1|9727.6|9729.4|9727.9|9723.2|9721.7|573
1653287400000|2022-05-23 06:30:00|9728.9|9727.4|9726.3|9724.8|9729.2|9727.7|9725.6|9723.7|487
1653287700000|2022-05-23 06:35:00|9726.5|9725|9723.4|9721.9|9728.6|9726.6|9721.7|9719.8|567
1653288000000|2022-05-23 06:40:00|9723.5|9722|9716.7|9714.3|9724.2|9722.3|9714.5|9712.7|491
1653288300000|2022-05-23 06:45:00|9716.6|9714.2|9720.2|9718.7|9721.1|9719.3|9715.9|9714.1|412
1653288600000|2022-05-23 06:50:00|9720.5|9719|9720|9718.5|9722.5|9720.8|9719.4|9717.6|510
1653288900000|2022-05-23 06:55:00|9719.9|9718.4|9716.9|9715.4|9720|9718.5|9715.9|9714.4|379
1653289200000|2022-05-23 07:00:00|9716.8|9715.3|9718.5|9717|9722.1|9720.6|9716.8|9715.3|605
1653289500000|2022-05-23 07:05:00|9718.6|9717.1|9720.2|9718.7|9722.8|9721.3|9717.3|9715.8|470
1653289800000|2022-05-23 07:10:00|9720.8|9719.3|9721.6|9720.1|9723.5|9722|9719.1|9717.6|520
1653290100000|2022-05-23 07:15:00|9721.5|9720|9719.9|9718.4|9722.2|9720.4|9719.4|9717.3|523
1653290400000|2022-05-23 07:20:00|9719.8|9718.3|9711.3|9709.8|9720.7|9719|9710.7|9709.2|557
1653290700000|2022-05-23 07:25:00|9711.1|9709.6|9712.6|9711.1|9714.7|9712.8|9710.5|9709|360
1653291000000|2022-05-23 07:30:00|9712.7|9711.2|9719.1|9717.6|9719.8|9718.3|9712.7|9711.2|324
1653291300000|2022-05-23 07:35:00|9719|9717.5|9721.5|9720|9723.7|9722.2|9717.5|9716|445
1653291600000|2022-05-23 07:40:00|9721.4|9719.9|9724.7|9723.2|9725.1|9723.6|9721.4|9719.9|356
1653291900000|2022-05-23 07:45:00|9724.8|9723.3|9721.3|9719.8|9725.4|9723.9|9719.8|9718.3|408
1653292200000|2022-05-23 07:50:00|9721.1|9719.6|9714.8|9713.3|9721.2|9719.7|9714.4|9712.5|378
1653292500000|2022-05-23 07:55:00|9714.7|9713.2|9711.3|9708.9|9715.4|9713.7|9710.8|9708.8|408
1653292800000|2022-05-23 08:00:00|9710.9|9709.4|9712.2|9710.7|9712.2|9710.7|9703.4|9701|625
1653293100000|2022-05-23 08:05:00|9712.7|9710.3|9709.5|9708|9716.7|9714.7|9709.3|9707.4|505
1653293400000|2022-05-23 08:10:00|9709.4|9707.9|9715.4|9713.9|9718.1|9716.2|9708.8|9707.3|500
1653293700000|2022-05-23 08:15:00|9715.9|9713.5|9704.3|9702.8|9716.2|9714.6|9700.1|9698.2|837
1653294000000|2022-05-23 08:20:00|9704.1|9702.6|9697.3|9694.9|9704.3|9702.6|9692.9|9690.8|672
1653294300000|2022-05-23 08:25:00|9697.2|9694.8|9704.1|9702.6|9704.6|9702.7|9694.8|9692.8|488
1653294600000|2022-05-23 08:30:00|9704.2|9702.7|9709.9|9707.5|9714.3|9712.4|9704.2|9702.5|610
1653294900000|2022-05-23 08:35:00|9709.8|9707.4|9716.5|9714.1|9717.2|9714.8|9709|9706.9|496
1653295200000|2022-05-23 08:40:00|9716.3|9713.9|9710|9707.6|9717.2|9715.2|9708.5|9706.5|482
1653295500000|2022-05-23 08:45:00|9710.1|9707.7|9707.4|9705.9|9710.2|9708.3|9706.4|9704.3|548
1653295800000|2022-05-23 08:50:00|9707.6|9706.1|9704.4|9702.9|9709.9|9708.4|9704.2|9702.3|449
1653296100000|2022-05-23 08:55:00|9704.5|9703|9691|9688.6|9704.7|9703|9690.3|9688.2|711
1653296400000|2022-05-23 09:00:00|9690.9|9688.5|9686.8|9685.3|9693.6|9691.7|9685.1|9683|830
1653296700000|2022-05-23 09:05:00|9686.9|9685.4|9681.4|9679.9|9688.2|9686.7|9679.9|9678.1|672
1653297000000|2022-05-23 09:10:00|9681.5|9680|9673.4|9671.9|9685.1|9683.1|9672.8|9671.2|821
1653297300000|2022-05-23 09:15:00|9673.9|9671.5|9677|9674.6|9677.1|9674.8|9669.6|9667.8|802
1653297600000|2022-05-23 09:20:00|9677.1|9674.7|9677.2|9674.8|9677.9|9676|9673.3|9671.4|726
1653297900000|2022-05-23 09:25:00|9677.1|9674.7|9676.4|9674|9681.4|9679.5|9675.9|9673.9|729
1653298200000|2022-05-23 09:30:00|9676.5|9674.1|9686.6|9685.1|9686.9|9685.1|9675.8|9673.8|739
1653298500000|2022-05-23 09:35:00|9686.7|9685.2|9676.8|9675.3|9686.7|9685.2|9676.6|9674.7|690
1653298800000|2022-05-23 09:40:00|9676.7|9675.2|9667.7|9666.2|9677.3|9675.8|9666.8|9664.8|764
1653299100000|2022-05-23 09:45:00|9668.3|9665.9|9667.9|9666.4|9671.1|9669.3|9666.7|9664.8|724
1653299400000|2022-05-23 09:50:00|9668.3|9665.9|9663.6|9661.2|9670.9|9669.4|9662.9|9660.8|662
1653299700000|2022-05-23 09:55:00|9663.2|9661.7|9665.1|9663.6|9666|9664.3|9659.9|9658.4|753
1653300000000|2022-05-23 10:00:00|9665.5|9663.1|9664.6|9662.2|9668.7|9667.2|9663.3|9661.6|732
1653300300000|2022-05-23 10:05:00|9664.7|9662.3|9664.6|9662.2|9668|9665.7|9661.3|9659.4|533
1653300600000|2022-05-23 10:10:00|9664.7|9662.3|9663.3|9661.8|9666|9664|9659.7|9658.1|757
1653300900000|2022-05-23 10:15:00|9663.9|9661.5|9662.6|9660.2|9666.5|9664.7|9660.8|9659|641
1653301200000|2022-05-23 10:20:00|9662.5|9660.1|9668.4|9666.9|9669.3|9667.8|9662|9660|550
1653301500000|2022-05-23 10:25:00|9668.5|9667|9664.3|9662.8|9668.9|9667|9664.2|9662.5|473
1653301800000|2022-05-23 10:30:00|9664.4|9662.9|9665.5|9664|9666.8|9665.3|9664.1|9662|358
1653302100000|2022-05-23 10:35:00|9666.1|9663.7|9664.1|9662.6|9668.3|9666.6|9663.5|9661.6|491
1653302400000|2022-05-23 10:40:00|9664.2|9662.7|9664.7|9663.2|9666.2|9664.5|9660.9|9659|589
1653302700000|2022-05-23 10:45:00|9664.8|9663.3|9665.8|9664.3|9666.9|9665.4|9664.6|9662.9|573
1653303000000|2022-05-23 10:50:00|9665.7|9664.2|9666.6|9665.1|9667.8|9665.9|9665|9663.1|360
1653303300000|2022-05-23 10:55:00|9666.4|9664.9|9665.3|9663.8|9667.7|9665.6|9664.5|9662.5|485
1653303600000|2022-05-23 11:00:00|9665.2|9663.7|9666.6|9665.1|9668.9|9666.7|9664|9662.2|646
1653303900000|2022-05-23 11:05:00|9666.3|9664.8|9670.2|9667.8|9670.3|9668.8|9666.3|9664.5|369
1653304200000|2022-05-23 11:10:00|9669.7|9668.2|9668.2|9666.7|9671.5|9669.6|9667.4|9665.9|459
1653304500000|2022-05-23 11:15:00|9668.6|9666.2|9663.8|9662.3|9669|9667.2|9663.6|9661.5|420
1653304800000|2022-05-23 11:20:00|9664.2|9661.8|9661.8|9660.3|9664.3|9662.2|9660.4|9658.6|401
1653305100000|2022-05-23 11:25:00|9661.9|9660.4|9664|9661.6|9664.9|9662.6|9661.3|9659.4|430
1653305400000|2022-05-23 11:30:00|9664.1|9661.7|9667.5|9666|9669.7|9667.6|9662.4|9660.5|408
1653305700000|2022-05-23 11:35:00|9667.6|9666.1|9670.6|9669.1|9671.6|9669.6|9667.6|9665.6|515
1653306000000|2022-05-23 11:40:00|9670.7|9669.2|9669.4|9667|9672.2|9669.9|9668.9|9666.9|392
1653306300000|2022-05-23 11:45:00|9669.5|9667.1|9671.6|9669.2|9672|9670|9669.2|9666.9|385
1653306600000|2022-05-23 11:50:00|9671.7|9669.3|9670.9|9668.5|9673.8|9672.3|9670.1|9667.7|515
1653306900000|2022-05-23 11:55:00|9670.8|9668.4|9677.7|9676.2|9678.5|9676.6|9670.2|9668.3|661
1653307200000|2022-05-23 12:00:00|9677.5|9676|9676.2|9673.8|9681.2|9679.4|9673.6|9671.8|800
1653307500000|2022-05-23 12:05:00|9676.3|9673.9|9673.6|9671.2|9676.3|9674|9670.3|9668.4|582
1653307800000|2022-05-23 12:10:00|9673.5|9671.1|9673.9|9671.5|9675.3|9673.3|9671.6|9670.1|469
1653308100000|2022-05-23 12:15:00|9673.8|9671.4|9678.5|9677|9679.2|9677.3|9673.6|9671.4|463
1653308400000|2022-05-23 12:20:00|9678.3|9676.8|9655.7|9653.3|9682.6|9681.1|9638.8|9634.3|1153
1653308700000|2022-05-23 12:25:00|9655.8|9653.4|9661.3|9658.9|9662|9659.6|9628.7|9625.9|1318
1653309000000|2022-05-23 12:30:00|9661.2|9658.8|9663|9660.6|9669.1|9666.7|9660.8|9658.8|1014
1653309300000|2022-05-23 12:35:00|9663.1|9660.7|9658.8|9656.4|9664.3|9661.9|9658|9655.9|740
1653309600000|2022-05-23 12:40:00|9659|9656.6|9663.6|9661.2|9664.3|9661.9|9657.7|9655.3|644
1653309900000|2022-05-23 12:45:00|9663.7|9661.3|9664.5|9662.1|9670.2|9667.8|9663|9660.6|876
1653310200000|2022-05-23 12:50:00|9664.4|9662|9656.3|9653.9|9665.4|9663|9647.8|9644.7|1072
1653310500000|2022-05-23 12:55:00|9656.5|9654.1|9652.8|9650.4|9658.5|9656.1|9651.8|9649.4|1152
1653310800000|2022-05-23 13:00:00|9652.6|9650.2|9652.7|9650.3|9654.8|9652.8|9646.1|9643.9|880
1653311100000|2022-05-23 13:05:00|9652.6|9650.2|9651.6|9649.2|9653.3|9650.9|9649.2|9647.2|672
1653311400000|2022-05-23 13:10:00|9651.7|9649.3|9656|9653.6|9656|9653.6|9650|9647.4|695
1653311700000|2022-05-23 13:15:00|9655.9|9653.5|9653.6|9651.2|9658.5|9656.4|9653.1|9650.7|557
1653312000000|2022-05-23 13:20:00|9653.5|9651.1|9653.1|9650.7|9653.8|9651.4|9646.3|9643.9|493
1653312300000|2022-05-23 13:25:00|9653.2|9650.8|9659.4|9657|9662.1|9659.9|9652.1|9649.7|602
1653312600000|2022-05-23 13:30:00|9659.5|9657.1|9656|9653.6|9659.8|9657.7|9656|9653.6|613
1653312900000|2022-05-23 13:35:00|9656.1|9653.7|9657.4|9655|9660.2|9658.1|9652.6|9650.3|625
1653313200000|2022-05-23 13:40:00|9657.3|9654.9|9652.6|9650.2|9657.9|9655.5|9650.3|9647.9|677
1653313500000|2022-05-23 13:45:00|9652.5|9650.1|9649.5|9647.1|9652.7|9650.3|9648.8|9646.9|857
1653313800000|2022-05-23 13:50:00|9649.4|9647|9651.3|9648.9|9652.4|9650.4|9647.8|9645.5|698
1653314100000|2022-05-23 13:55:00|9651.2|9648.8|9649.7|9647.3|9653.3|9651|9648.7|9646.6|622
1653314400000|2022-05-23 14:00:00|9649.5|9648|9659.7|9657.3|9659.8|9657.8|9648.6|9646.7|1041
1653314700000|2022-05-23 14:05:00|9659.8|9657.4|9654.9|9652.5|9661.3|9659.8|9653.5|9651.2|615
1653315000000|2022-05-23 14:10:00|9654.8|9652.4|9657.2|9654.8|9657.4|9655|9654.2|9651.9|453
1653315300000|2022-05-23 14:15:00|9657.3|9654.9|9650|9647.6|9657.4|9655|9648.4|9646|724
1653315600000|2022-05-23 14:20:00|9649.9|9647.5|9645.4|9643.9|9650.3|9648.1|9644.1|9641.7|579
1653315900000|2022-05-23 14:25:00|9645.5|9644|9647.2|9644.8|9651|9648.6|9644.2|9642.3|542
1653316200000|2022-05-23 14:30:00|9647.1|9644.7|9653.3|9650.9|9654|9651.6|9646.2|9644.1|509
1653316500000|2022-05-23 14:35:00|9653.4|9651|9646.3|9643.9|9654.2|9652.2|9645.8|9643.7|436
1653316800000|2022-05-23 14:40:00|9646.2|9643.8|9647.5|9645.1|9648.7|9646.3|9641.5|9639.2|628
1653317100000|2022-05-23 14:45:00|9647.6|9645.2|9646.7|9645.2|9648.3|9646.4|9643.2|9641.2|578
1653317400000|2022-05-23 14:50:00|9646.8|9645.3|9654.8|9652.4|9656.4|9654|9645|9642.6|1073
1653317700000|2022-05-23 14:55:00|9654.7|9652.3|9653.1|9651.6|9658.6|9657.1|9652.7|9651.2|794
1653318000000|2022-05-23 15:00:00|9653.5|9651.1|9654.2|9652.7|9658.1|9656.1|9652.1|9650.1|776
1653318300000|2022-05-23 15:05:00|9654.1|9652.6|9655.5|9653.1|9655.5|9653.1|9651.6|9649.4|442
1653318600000|2022-05-23 15:10:00|9655.6|9653.2|9654.3|9651.9|9657.5|9655.1|9651.9|9650.1|596
1653318900000|2022-05-23 15:15:00|9654.4|9652|9653.9|9651.5|9654.8|9652.4|9651.1|9649.2|559
1653319200000|2022-05-23 15:20:00|9653.8|9651.4|9660.8|9659.3|9662.6|9661.1|9653.2|9651.3|703
1653319500000|2022-05-23 15:25:00|9660.9|9659.4|9659.1|9656.7|9662.8|9661.3|9658.1|9656.4|553
1653319800000|2022-05-23 15:30:00|9659.2|9656.8|9655.2|9653.7|9659.8|9657.8|9652.7|9651.2|485
1653320100000|2022-05-23 15:35:00|9655.3|9653.8|9659|9656.6|9659.4|9657|9654.4|9652.4|532
1653320400000|2022-05-23 15:40:00|9659.1|9656.7|9663.1|9660.7|9663.2|9660.8|9658.3|9656.2|404
1653320700000|2022-05-23 15:45:00|9663.2|9660.8|9662.6|9661.1|9663.2|9661.5|9662|9660|329
1653321000000|2022-05-23 15:50:00|9662.5|9661|9664.8|9663.3|9665.6|9664|9662.3|9660.4|403
1653321300000|2022-05-23 15:55:00|9665.3|9662.9|9665.4|9663.9|9666.4|9664.4|9664.1|9662.5|404
1653321600000|2022-05-23 16:00:00|9665.7|9664.2|9665.4|9663|9666.2|9664.3|9663.6|9661.7|442
1653321900000|2022-05-23 16:05:00|9665.5|9663.1|9665.7|9664.2|9666.3|9664.5|9664.8|9663|372
1653322200000|2022-05-23 16:10:00|9665.8|9664.3|9664.1|9662.6|9667.1|9665.1|9663.9|9662.1|269
1653322500000|2022-05-23 16:15:00|9664.2|9662.7|9666|9664.5|9667|9665.1|9664.1|9662.6|348
1653322800000|2022-05-23 16:20:00|9665.9|9664.4|9665|9663.5|9666.2|9664.7|9664.9|9663.4|203
1653323100000|2022-05-23 16:25:00|9665.1|9663.6|9664.3|9662.8|9665.4|9663.9|9662.5|9661|347
1653323400000|2022-05-23 16:30:00|9664.4|9662.9|9665.1|9663.6|9665.2|9663.7|9663.4|9661.7|365
1653323700000|2022-05-23 16:35:00|9665.2|9663.7|9665.2|9663.7|9666.7|9664.7|9664|9662|371
1653324000000|2022-05-23 16:40:00|9665.1|9663.6|9662.1|9659.7|9665.2|9663.6|9661.8|9659.4|466
1653324300000|2022-05-23 16:45:00|9662.2|9659.8|9659.1|9656.7|9662.2|9660.1|9659|9656.7|331
1653324600000|2022-05-23 16:50:00|9659.2|9656.8|9661.5|9659.1|9661.7|9659.6|9659|9656.6|446
1653324900000|2022-05-23 16:55:00|9661.4|9659|9665|9662.6|9666|9663.7|9660.7|9658.8|537
1653325200000|2022-05-23 17:00:00|9664.9|9662.5|9669.3|9667.8|9670.6|9668.5|9663.9|9661.9|500
1653325500000|2022-05-23 17:05:00|9669.2|9667.7|9668.2|9665.8|9670.4|9668.2|9667.4|9665.6|314
1653325800000|2022-05-23 17:10:00|9668.1|9665.7|9666|9664.5|9668.3|9666.1|9665.8|9663.9|341
1653326100000|2022-05-23 17:15:00|9665.9|9664.4|9668.6|9666.2|9669.1|9666.7|9665.9|9663.9|386
1653326400000|2022-05-23 17:20:00|9668.7|9666.3|9668.5|9666.1|9669.3|9667.5|9667.9|9665.6|311
1653326700000|2022-05-23 17:25:00|9668|9666.5|9668.2|9665.8|9669.8|9667.8|9667.7|9665.6|270
1653327000000|2022-05-23 17:30:00|9668.3|9665.9|9663.8|9662.3|9668.3|9666|9663.7|9661.8|448
1653327300000|2022-05-23 17:35:00|9663.9|9662.4|9660.7|9659.2|9664.9|9663|9660.6|9658.7|457
1653327600000|2022-05-23 17:40:00|9660.6|9659.1|9661.9|9660.4|9664.1|9662.6|9660.4|9658.5|494
1653327900000|2022-05-23 17:45:00|9661.8|9660.3|9662.3|9660.8|9662.4|9660.9|9660.1|9658.6|360
1653328200000|2022-05-23 17:50:00|9662.4|9660.9|9663.1|9661.6|9664.3|9662.8|9661.8|9659.9|438
1653328500000|2022-05-23 17:55:00|9663|9661.5|9664.6|9662.2|9665.5|9663.6|9662.5|9660.9|350
1653328800000|2022-05-23 18:00:00|9664.5|9662.1|9663.2|9661.7|9664.8|9662.9|9663|9661.2|420
1653329100000|2022-05-23 18:05:00|9663.3|9661.8|9665|9662.6|9665.1|9663.4|9663|9660.9|323
1653329400000|2022-05-23 18:10:00|9664.9|9662.5|9666.3|9663.9|9666.5|9664.3|9663.9|9662.1|321
1653329700000|2022-05-23 18:15:00|9666.2|9663.8|9667.1|9664.7|9667.8|9665.7|9666.1|9663.8|389
1653330000000|2022-05-23 18:20:00|9667.2|9664.8|9666.7|9665.2|9667.5|9665.6|9666.4|9664.6|199
1653330300000|2022-05-23 18:25:00|9666.9|9665.4|9666.1|9663.7|9668|9666|9665.2|9663.4|290
1653330600000|2022-05-23 18:30:00|9665.6|9664.1|9663.1|9661.6|9666|9664.2|9662.8|9661.3|211
1653330900000|2022-05-23 18:35:00|9663|9661.5|9659.2|9657.7|9663.2|9661.7|9659.2|9657.3|298
1653331200000|2022-05-23 18:40:00|9659.3|9657.8|9658.5|9656.1|9660.2|9658.2|9657.7|9656|351
1653331500000|2022-05-23 18:45:00|9658.6|9656.2|9654.8|9653.3|9659|9657.5|9654.1|9652.6|445
1653331800000|2022-05-23 18:50:00|9654.7|9653.2|9656|9654.5|9658.1|9656.6|9654.6|9652.7|497
1653332100000|2022-05-23 18:55:00|9655.9|9654.4|9655.9|9654.4|9657.9|9656.1|9655.6|9653.6|583
1653332400000|2022-05-23 19:00:00|9656.2|9654.7|9658.5|9657|9659.6|9657.7|9656.2|9654.3|359
1653332700000|2022-05-23 19:05:00|9658.6|9657.1|9662.4|9660|9662.5|9660.4|9658.3|9656.4|355
1653333000000|2022-05-23 19:10:00|9662.3|9659.9|9664.8|9663.3|9666.1|9664.2|9661.2|9659.2|431
1653333300000|2022-05-23 19:15:00|9664.9|9663.4|9664.2|9662.7|9668.2|9666.3|9662.9|9661.4|450
1653333600000|2022-05-23 19:20:00|9664.1|9662.6|9664.4|9662.9|9665.4|9663.5|9663.8|9661.8|194
1653333900000|2022-05-23 19:25:00|9664.5|9663|9663.9|9662.4|9665.4|9663.7|9662.8|9660.8|224
1653334200000|2022-05-23 19:30:00|9663.8|9662.3|9661.9|9659.5|9664.4|9662.9|9661.3|9659.5|442
1653334500000|2022-05-23 19:35:00|9662|9659.6|9662|9660.5|9662.9|9660.8|9661.3|9659.4|448
1653334800000|2022-05-23 19:40:00|9662.1|9660.6|9662.1|9659.7|9662.3|9660.6|9660.8|9659|405
1653335100000|2022-05-23 19:45:00|9662|9659.6|9662.4|9660.9|9663.6|9661.6|9662|9659.6|293
1653335400000|2022-05-23 19:50:00|9662.1|9660.6|9662.6|9660.2|9662.9|9660.7|9660.5|9658.6|433
1653335700000|2022-05-23 19:55:00|9662.7|9660.3|9662.5|9661|9663.1|9661.1|9659.7|9658.2|496
1653336000000|2022-05-23 20:00:00|9662.3|9660.8|9660.6|9659.1|9665.5|9664|9660.6|9659.1|339
1653336300000|2022-05-23 20:05:00|9660.7|9659.2|9659.5|9658|9660.7|9659.2|9658.2|9656.2|235
1653336600000|2022-05-23 20:10:00|9659.9|9657.5|9659.9|9657.5|9660|9657.9|9658.4|9656.5|172
1653336900000|2022-05-23 20:15:00|9659.8|9657.4|9659.6|9658.1|9660.4|9658.5|9659.3|9657.4|163
1653337200000|2022-05-23 20:20:00|9659.5|9658|9662.4|9660|9662.5|9660.5|9659.2|9657.2|131
1653337500000|2022-05-23 20:25:00|9662.3|9659.9|9657.7|9655.3|9663.3|9660.9|9657.3|9654.9|251
1653337800000|2022-05-23 20:30:00|9657.8|9655.4|9659.7|9657.3|9659.8|9657.5|9657.5|9655.1|124
1653338100000|2022-05-23 20:35:00|9659.8|9657.4|9659.5|9657.1|9659.9|9657.9|9659.1|9657|60
1653338400000|2022-05-23 20:40:00|9659.6|9657.2|9658.7|9656.3|9659.7|9657.3|9658.5|9656.1|90
1653338700000|2022-05-23 20:45:00|9658.5|9656.1|9657.1|9654.7|9660.7|9658.6|9656.9|9654.5|194
1653339000000|2022-05-23 20:50:00|9657|9654.6|9657.3|9654.9|9657.8|9655.4|9655.7|9653.3|243
1653339300000|2022-05-23 20:55:00|9657.2|9654.8|9663.3|9653.3|9664|9654.9|9655.9|9649.8|206
1653339600000|2022-05-23 21:00:00|9663.2|9653.2|9666.5|9656.5|9666.5|9656.5|9661.4|9651.4|122
1653339900000|2022-05-23 21:05:00|9666.8|9656.8|9666.2|9656.2|9667.1|9657.1|9664.8|9654.8|54
1653340200000|2022-05-23 21:10:00|9666.7|9656.7|9663.9|9653.9|9666.9|9656.9|9662.4|9652.4|212
1653340500000|2022-05-23 21:15:00|9663.6|9653.6|9661|9651|9664.7|9654.7|9656.6|9646.6|172
1653340800000|2022-05-23 21:20:00|9661.5|9651.5|9662.1|9652.1|9662.7|9652.7|9660.1|9650.1|107
1653341100000|2022-05-23 21:25:00|9662.2|9652.2|9661.8|9651.8|9662.5|9652.5|9660|9650|102
1653341400000|2022-05-23 21:30:00|9661.4|9651.4|9662.5|9652.5|9662.9|9652.9|9656.2|9646.2|185
1653341700000|2022-05-23 21:35:00|9662.6|9652.6|9662|9652|9663.1|9653.1|9661.5|9651.5|105
1653342000000|2022-05-23 21:40:00|9662.5|9652.5|9662.3|9652.3|9662.8|9652.8|9661.5|9651.5|70
1653342300000|2022-05-23 21:45:00|9661.9|9651.9|9661.1|9651.1|9662.4|9652.4|9660.8|9650.8|105
1653342600000|2022-05-23 21:50:00|9661.3|9651.3|9661.4|9651.4|9662.3|9652.3|9660.9|9650.9|101
1653342900000|2022-05-23 21:55:00|9662.1|9652.1|9664.3|9654.3|9664.8|9654.8|9658.2|9648.2|169
1653343200000|2022-05-23 22:00:00|9664.4|9654.4|9662.4|9652.4|9664.4|9654.7|9656.1|9648.5|561
1653343500000|2022-05-23 22:05:00|9662.5|9652.5|9660.6|9652.9|9662.7|9655|9658.7|9651.4|353
1653343800000|2022-05-23 22:10:00|9661|9652.5|9661.8|9654.7|9663.8|9656.6|9658.8|9650.5|407
1653344100000|2022-05-23 22:15:00|9663.1|9653.4|9662.6|9654.8|9664.1|9656.7|9660.4|9653.3|280
1653344400000|2022-05-23 22:20:00|9660.1|9656.8|9664.2|9656.3|9668.5|9660.5|9660.1|9653.8|673
1653344700000|2022-05-23 22:25:00|9665.6|9656|9664.5|9656.9|9666.6|9659.9|9662.3|9655.2|481
1653345000000|2022-05-23 22:30:00|9664.7|9656.6|9665.5|9655.5|9666.6|9658.5|9662.4|9654.4|466
1653345300000|2022-05-23 22:35:00|9665.6|9655.6|9663.3|9654.8|9665.8|9658.7|9661|9653.5|245
1653345600000|2022-05-23 22:40:00|9663.5|9654.5|9661.2|9658.3|9666.2|9658.6|9660.7|9654.3|274
1653345900000|2022-05-23 22:45:00|9662.2|9657.9|9663.7|9656.8|9665.9|9658.5|9661|9655.2|278
1653346200000|2022-05-23 22:50:00|9663.2|9657.2|9662.3|9657.5|9665.8|9658.5|9661|9654.9|207
1653346500000|2022-05-23 22:55:00|9662.4|9657.2|9666|9656.9|9668.1|9659.5|9661|9654|250
1653346800000|2022-05-23 23:00:00|9665.5|9657.2|9664.9|9656.3|9666.1|9658.9|9660.5|9655.1|320
1653347100000|2022-05-23 23:05:00|9664.7|9656.6|9663|9658|9666.5|9658.8|9661|9654.7|448
1653347400000|2022-05-23 23:10:00|9664.1|9657.1|9661.8|9658.8|9666|9659.3|9659.4|9654.3|368
1653347700000|2022-05-23 23:15:00|9662.2|9658.3|9660.3|9657.9|9662.7|9660.3|9659.7|9657.3|188
1653348000000|2022-05-23 23:20:00|9660.4|9658|9659.3|9656.9|9660.6|9658.2|9659.1|9656.7|140
1653348300000|2022-05-23 23:25:00|9659.4|9657|9659|9656.6|9660.1|9657.7|9658.3|9655.9|127
1653348600000|2022-05-23 23:30:00|9658.9|9656.5|9657.4|9655|9658.9|9657|9655.9|9653.5|230
1653348900000|2022-05-23 23:35:00|9657.6|9655.2|9655.1|9652.7|9658.3|9656.1|9654.8|9652.4|234
1653349200000|2022-05-23 23:40:00|9655|9652.6|9655.6|9653.2|9656|9653.8|9653.4|9651.4|277
1653349500000|2022-05-23 23:45:00|9655.7|9653.3|9653.5|9651.1|9656.5|9654.1|9653.4|9651|221
1653349800000|2022-05-23 23:50:00|9653.4|9651|9658.3|9655.9|9658.9|9657|9653.4|9651|289
1653350100000|2022-05-23 23:55:00|9658.2|9655.8|9659.5|9657.1|9661.3|9658.9|9657.6|9655.4|277
1653350400000|2022-05-24 00:00:00|9659.4|9657|9660.9|9658.5|9662.5|9660.1|9657.1|9654.7|583
1653350700000|2022-05-24 00:05:00|9661|9658.6|9664.1|9661.7|9664.2|9661.9|9660.9|9658.5|415
1653351000000|2022-05-24 00:10:00|9664.3|9661.9|9663.3|9660.9|9664.8|9662.8|9662.8|9660.7|345
1653351300000|2022-05-24 00:15:00|9663.4|9661|9664.1|9661.7|9664.8|9662.8|9662.1|9659.9|329
1653351600000|2022-05-24 00:20:00|9664|9661.6|9664.5|9662.1|9665.8|9664|9663.1|9661.1|351
1653351900000|2022-05-24 00:25:00|9664.6|9662.2|9665.8|9663.4|9666.5|9664.5|9664|9661.7|276
1653352200000|2022-05-24 00:30:00|9665.9|9663.5|9665.3|9662.9|9666.3|9664.4|9664.5|9662.3|285
1653352500000|2022-05-24 00:35:00|9665.5|9663.1|9665.4|9663.9|9666.4|9664.2|9664.6|9662.4|243
1653352800000|2022-05-24 00:40:00|9665.3|9663.8|9664.8|9662.4|9665.4|9663.9|9662.4|9660.9|158
1653353100000|2022-05-24 00:45:00|9664.9|9662.5|9665|9663.5|9665.1|9663.6|9663|9661.3|196
1653353400000|2022-05-24 00:50:00|9664.9|9663.4|9665.7|9663.3|9667.4|9665.9|9664.3|9662.3|284
1653353700000|2022-05-24 00:55:00|9665.6|9663.2|9668.3|9666.8|9669.6|9668.1|9665.2|9663.2|283
1653354000000|2022-05-24 01:00:00|9668.2|9666.7|9668.3|9665.9|9669.1|9667.4|9666.2|9664.7|313
1653354300000|2022-05-24 01:05:00|9668.2|9665.8|9666|9664.5|9668.6|9666.5|9665.8|9664.2|271
1653354600000|2022-05-24 01:10:00|9666.2|9664.7|9666.2|9663.8|9666.9|9664.8|9663.6|9662.1|323
1653354900000|2022-05-24 01:15:00|9666.4|9664|9666.4|9664.9|9667.9|9666.1|9665.4|9663|249
1653355200000|2022-05-24 01:20:00|9666.5|9665|9663.8|9662.3|9666.8|9665.2|9663.8|9661.5|258
1653355500000|2022-05-24 01:25:00|9663.9|9662.4|9664.4|9662.9|9666|9664|9662.5|9661|220
1653355800000|2022-05-24 01:30:00|9664.9|9662.5|9669.9|9667.5|9670.2|9668.4|9664.3|9662.4|417
1653356100000|2022-05-24 01:35:00|9670|9667.6|9668.4|9666|9670|9668.2|9667.5|9665.5|364
1653356400000|2022-05-24 01:40:00|9668.5|9666.1|9664.8|9663.3|9668.5|9666.5|9664.5|9662.6|360
1653356700000|2022-05-24 01:45:00|9664.9|9663.4|9665.6|9664.1|9666.3|9664.3|9664.2|9662.4|296
1653357000000|2022-05-24 01:50:00|9665.5|9664|9667|9665.5|9668.3|9666.4|9665.5|9664|322
1653357300000|2022-05-24 01:55:00|9666.9|9665.4|9668.8|9666.4|9669.4|9667.4|9666.9|9665.4|366
1653357600000|2022-05-24 02:00:00|9668.7|9666.3|9667.9|9665.5|9670|9668.2|9667.3|9665.4|428
1653357900000|2022-05-24 02:05:00|9668|9665.6|9669.5|9668|9670.3|9668.5|9667.8|9665.5|360
1653358200000|2022-05-24 02:10:00|9669.4|9667.9|9669.9|9668.4|9670.3|9668.5|9668.4|9666.5|313
1653358500000|2022-05-24 02:15:00|9670|9668.5|9670.1|9668.6|9671.4|9669.5|9669.4|9667.5|286
1653358800000|2022-05-24 02:20:00|9669.8|9668.3|9670.8|9668.4|9671.3|9669.6|9669.4|9667.4|301
1653359100000|2022-05-24 02:25:00|9670.7|9668.3|9669.8|9668.3|9671.3|9669.5|9669.4|9667.4|298
1653359400000|2022-05-24 02:30:00|9669.9|9668.4|9669.4|9667.9|9670.5|9668.5|9668.6|9667|320
1653359700000|2022-05-24 02:35:00|9669.5|9668|9669|9667.5|9670|9668.1|9668.5|9666.6|223
1653360000000|2022-05-24 02:40:00|9668.9|9667.4|9667.4|9665|9669.6|9667.6|9666.8|9664.8|243
1653360300000|2022-05-24 02:45:00|9667.5|9665.1|9667.3|9665.8|9669.4|9667.3|9666.9|9665|260
1653360600000|2022-05-24 02:50:00|9667.4|9665.9|9668.7|9667.2|9669.5|9667.7|9667.3|9665.4|220
1653360900000|2022-05-24 02:55:00|9668.8|9667.3|9669.4|9667.9|9669.8|9668.1|9668.4|9666.2|211
1653361200000|2022-05-24 03:00:00|9669.5|9668|9668.8|9667.3|9670.3|9668.2|9667.3|9664.9|294
1653361500000|2022-05-24 03:05:00|9668.7|9667.2|9667.9|9665.5|9669.7|9667.8|9666.9|9664.9|296
1653361800000|2022-05-24 03:10:00|9667.7|9665.3|9665.6|9664.1|9668.1|9665.7|9665.4|9663.4|253
1653362100000|2022-05-24 03:15:00|9665.5|9664|9666.3|9663.9|9666.6|9664.7|9664.5|9662.7|272
1653362400000|2022-05-24 03:20:00|9666.2|9663.8|9668.5|9666.1|9668.5|9666.4|9666.1|9663.8|230
1653362700000|2022-05-24 03:25:00|9668.6|9666.2|9669.2|9667.7|9669.8|9667.8|9667.4|9665.4|232
1653363000000|2022-05-24 03:30:00|9669.3|9667.8|9667.1|9665.6|9669.7|9667.9|9666.6|9664.7|141
1653363300000|2022-05-24 03:35:00|9667|9665.5|9667.6|9665.2|9667.6|9665.8|9666.5|9664.6|146
1653363600000|2022-05-24 03:40:00|9667.5|9665.1|9666.5|9665|9668|9666.3|9666|9664.1|165
1653363900000|2022-05-24 03:45:00|9666.6|9665.1|9664.4|9662.9|9667.5|9665.5|9664.3|9662.3|176
1653364200000|2022-05-24 03:50:00|9664.5|9663|9664.9|9663.4|9666|9664|9664.2|9662.3|169
1653364500000|2022-05-24 03:55:00|9665|9663.5|9665.7|9663.3|9666|9664|9664.2|9662.4|163
1653364800000|2022-05-24 04:00:00|9665.2|9663.7|9665.1|9663.6|9666.1|9664.6|9664|9662.5|189
1653365100000|2022-05-24 04:05:00|9665|9663.5|9665.5|9663.1|9666.5|9665|9664.2|9662|229
1653365400000|2022-05-24 04:10:00|9665.6|9663.2|9665.7|9663.3|9666.7|9665|9664.5|9662.6|217
1653365700000|2022-05-24 04:15:00|9665.6|9663.2|9665.5|9663.1|9665.7|9663.5|9663.1|9661.1|345
1653366000000|2022-05-24 04:20:00|9665.6|9663.2|9666.5|9664.1|9666.7|9664.7|9665|9662.7|260
1653366300000|2022-05-24 04:25:00|9666.4|9664|9666.9|9664.5|9667.2|9665.3|9665.9|9664|187
1653366600000|2022-05-24 04:30:00|9666.8|9664.4|9665.2|9662.8|9667.2|9665|9664.5|9662.7|269
1653366900000|2022-05-24 04:35:00|9666.2|9664.7|9665.1|9663.6|9667.2|9665.3|9664.5|9662.8|217
1653367200000|2022-05-24 04:40:00|9665.2|9663.7|9665.2|9662.8|9667|9665.5|9664.1|9662.4|197
1653367500000|2022-05-24 04:45:00|9664.9|9663.4|9666.5|9664.1|9667.4|9665.3|9664.3|9662.6|214
1653367800000|2022-05-24 04:50:00|9666.4|9664|9664.5|9662.1|9667.6|9666.1|9663.9|9662.1|183
1653368100000|2022-05-24 04:55:00|9664.7|9662.3|9667.8|9666.3|9668.6|9666.6|9664.4|9662.3|287
1653368400000|2022-05-24 05:00:00|9667.3|9665.8|9666.3|9664.8|9667.7|9665.8|9665.9|9664.2|368
1653368700000|2022-05-24 05:05:00|9666.1|9664.6|9666.1|9664.6|9667.3|9665.3|9665.3|9663.5|264
1653369000000|2022-05-24 05:10:00|9666|9664.5|9666.5|9665|9667|9665.1|9664.2|9662.3|309
1653369300000|2022-05-24 05:15:00|9666.7|9665.2|9664.5|9663|9667.6|9666.1|9664.3|9662.5|265
1653369600000|2022-05-24 05:20:00|9664.6|9663.1|9665.8|9664.3|9666.6|9664.6|9663.9|9662.1|201
1653369900000|2022-05-24 05:25:00|9665.9|9664.4|9665.4|9663.9|9666.7|9664.8|9664.8|9662.8|231
1653370200000|2022-05-24 05:30:00|9665.5|9664|9664.1|9662.6|9666.8|9664.9|9663.3|9661.4|317
1653370500000|2022-05-24 05:35:00|9664.2|9662.7|9666.8|9665.3|9667.3|9665.8|9662.9|9661|335
1653370800000|2022-05-24 05:40:00|9666.9|9665.4|9668.3|9666.8|9668.9|9666.9|9665.8|9664.3|303
1653371100000|2022-05-24 05:45:00|9668.4|9666.9|9666.8|9664.4|9668.5|9667|9664.8|9662.9|368
1653371400000|2022-05-24 05:50:00|9666.9|9664.5|9666.5|9665|9667.7|9666.2|9664.8|9663.3|431
1653371700000|2022-05-24 05:55:00|9666.6|9665.1|9664.3|9662.8|9667.5|9666|9663.5|9661.1|555
1653372000000|2022-05-24 06:00:00|9664.2|9662.7|9665.2|9663.7|9665.7|9663.9|9663|9661.1|633
1653372300000|2022-05-24 06:05:00|9665.1|9663.6|9662.9|9660.5|9665.1|9663.6|9661.2|9659.4|568
1653372600000|2022-05-24 06:10:00|9662.7|9660.3|9663|9661.5|9663.9|9662|9661.4|9659.9|299
1653372900000|2022-05-24 06:15:00|9662.9|9661.4|9660|9658.5|9663|9661.5|9658.9|9657.4|380
1653373200000|2022-05-24 06:20:00|9659.9|9658.4|9659.8|9658.3|9661.1|9659.6|9658.5|9657|344
1653373500000|2022-05-24 06:25:00|9660.3|9657.9|9661.8|9659.4|9665.2|9663.1|9659.1|9657.4|463
1653373800000|2022-05-24 06:30:00|9661.7|9659.3|9660.6|9659.1|9661.8|9659.8|9659.1|9657.3|384
1653374100000|2022-05-24 06:35:00|9660.5|9659|9662.7|9660.3|9663.1|9661.6|9659|9657.5|454
1653374400000|2022-05-24 06:40:00|9662.6|9660.2|9658.9|9657.4|9663.6|9661.7|9658.9|9657.1|419
1653374700000|2022-05-24 06:45:00|9659|9657.5|9661.3|9659.8|9662|9660.3|9658.9|9657.4|421
1653375000000|2022-05-24 06:50:00|9661.2|9659.7|9649.7|9647.3|9661.6|9659.8|9648.8|9646.7|983
1653375300000|2022-05-24 06:55:00|9649.8|9647.4|9657.3|9654.9|9658.5|9656.6|9648.9|9647|878
1653375600000|2022-05-24 07:00:00|9656.7|9655.2|9644.1|9641.7|9656.7|9655.2|9640|9637.9|1287
1653375900000|2022-05-24 07:05:00|9644.3|9641.9|9635.6|9634.1|9648.1|9646.1|9634.6|9632.2|933
1653376200000|2022-05-24 07:10:00|9635.5|9634|9631.2|9628.8|9638.4|9636.5|9629.6|9627.5|767
1653376500000|2022-05-24 07:15:00|9631.1|9628.7|9638.2|9636.7|9638.8|9636.7|9628|9626.4|872
1653376800000|2022-05-24 07:20:00|9637.9|9636.4|9631.3|9628.9|9638.6|9636.7|9629.1|9627|931
1653377100000|2022-05-24 07:25:00|9630.9|9628.5|9630.4|9624.9|9635.5|9633.4|9629.5|9624.7|752
1653377400000|2022-05-24 07:30:00|9630.5|9625.3|9632.9|9630.5|9634.8|9632.8|9625.3|9622.9|942
1653377700000|2022-05-24 07:35:00|9633|9630.6|9630.1|9627.7|9636.1|9634.2|9628.5|9626.6|767
1653378000000|2022-05-24 07:40:00|9630|9627.6|9622|9620.5|9631|9629|9621.6|9619.8|587
1653378300000|2022-05-24 07:45:00|9621.9|9620.4|9624.7|9623.2|9625.9|9624.4|9620.8|9619.3|506
1653378600000|2022-05-24 07:50:00|9625|9623.5|9622|9620.5|9626.2|9624.7|9618.7|9617.2|693
1653378900000|2022-05-24 07:55:00|9622.7|9620.3|9621.8|9620.3|9625.5|9624|9619.1|9617.6|947
1653379200000|2022-05-24 08:00:00|9622.6|9620.2|9614.8|9613.3|9622.6|9620.7|9611.9|9610.4|840
1653379500000|2022-05-24 08:05:00|9614.9|9613.4|9620|9618.5|9620.3|9618.6|9611.3|9609.4|837
1653379800000|2022-05-24 08:10:00|9620.2|9618.7|9620|9617.6|9622.3|9620.8|9617.3|9615.5|673
1653380100000|2022-05-24 08:15:00|9620.1|9617.7|9622|9620.5|9623.5|9621.7|9619|9617.4|991
1653380400000|2022-05-24 08:20:00|9622.1|9620.6|9626.4|9624|9626.8|9624.9|9618.1|9616.4|659
1653380700000|2022-05-24 08:25:00|9626.5|9624.1|9627.3|9625.8|9628.4|9626.6|9623.8|9621.9|529
1653381000000|2022-05-24 08:30:00|9627.4|9625.9|9629.7|9628.2|9633.7|9632.2|9627.2|9625.5|938
1653381300000|2022-05-24 08:35:00|9629.4|9627.9|9629.3|9627.8|9633|9631.5|9626.8|9624.7|726
1653381600000|2022-05-24 08:40:00|9629.2|9627.7|9632.9|9631.4|9633.6|9631.9|9627.5|9625.9|701
1653381900000|2022-05-24 08:45:00|9633.3|9630.9|9629.9|9627.5|9633.5|9631.7|9628.3|9626.5|643
1653382200000|2022-05-24 08:50:00|9629.4|9627.9|9630.3|9628.8|9630.9|9629.4|9629.2|9627.3|407
1653382500000|2022-05-24 08:55:00|9630.4|9628.9|9631.6|9630.1|9634.1|9632.4|9630.3|9628.7|391
1653382800000|2022-05-24 09:00:00|9631.7|9630.2|9633.3|9630.9|9633.4|9631.5|9629.8|9628|482
1653383100000|2022-05-24 09:05:00|9633.2|9630.8|9629|9627.5|9633.2|9631.4|9627.9|9625.9|620
1653383400000|2022-05-24 09:10:00|9629.3|9627.8|9629.1|9627.6|9630.4|9628.5|9627.7|9625.7|417
1653383700000|2022-05-24 09:15:00|9629|9627.5|9626.2|9623.8|9630.2|9628.3|9624.9|9623.3|567
1653384000000|2022-05-24 09:20:00|9626.4|9624|9627.9|9626.4|9629.3|9627.6|9624.6|9622.8|461
1653384300000|2022-05-24 09:25:00|9628.1|9626.6|9627.5|9626|9628.8|9627.3|9626.3|9624.6|439
1653384600000|2022-05-24 09:30:00|9627.4|9625.9|9629.3|9627.8|9631|9629.5|9626.8|9624.9|515
1653384900000|2022-05-24 09:35:00|9629.2|9627.7|9629|9627.5|9630.7|9628.8|9628.5|9626.9|406
1653385200000|2022-05-24 09:40:00|9629.2|9627.7|9640.6|9639.1|9641.3|9639.4|9629.1|9627.6|540
1653385500000|2022-05-24 09:45:00|9641|9638.6|9640.9|9639.4|9642|9640.5|9637|9635.5|625
1653385800000|2022-05-24 09:50:00|9641|9639.5|9646.2|9644.7|9647.2|9645.5|9640.8|9639.3|639
1653386100000|2022-05-24 09:55:00|9646.5|9645|9647.7|9646.2|9648.7|9647|9645|9643.5|442
1653386400000|2022-05-24 10:00:00|9647.6|9646.1|9649.2|9647.7|9651.4|9649.8|9646.2|9644.5|474
1653386700000|2022-05-24 10:05:00|9649.1|9647.6|9645.6|9644.1|9649.2|9647.6|9643.5|9641.6|451
1653387000000|2022-05-24 10:10:00|9645.5|9644|9645.1|9643.6|9647.3|9645.5|9644.1|9642.6|376
1653387300000|2022-05-24 10:15:00|9645.2|9643.7|9654.7|9653.2|9655.2|9653.6|9644.8|9643.3|351
1653387600000|2022-05-24 10:20:00|9654.6|9653.1|9653.1|9651.6|9657.1|9655.5|9651.2|9649.3|341
1653387900000|2022-05-24 10:25:00|9653.3|9651.8|9650.4|9648.9|9653.4|9651.9|9648.8|9647.1|325
1653388200000|2022-05-24 10:30:00|9650.5|9649|9655.9|9654.4|9657|9655.4|9649.8|9647.9|478
1653388500000|2022-05-24 10:35:00|9656.2|9654.7|9654.6|9653.1|9656.9|9655.4|9652|9650.5|319
1653388800000|2022-05-24 10:40:00|9654.5|9653|9656.7|9655.2|9657|9655.4|9654.5|9653|324
1653389100000|2022-05-24 10:45:00|9656.5|9655|9656.5|9655|9658.4|9656.5|9654.8|9653.3|425
1653389400000|2022-05-24 10:50:00|9656.6|9655.1|9663.4|9661|9663.5|9661.8|9656|9654.5|404
1653389700000|2022-05-24 10:55:00|9663.3|9660.9|9662.9|9660.5|9667|9664.6|9660.3|9657.9|624
1653390000000|2022-05-24 11:00:00|9662.2|9660.7|9662.2|9659.8|9664.7|9662.9|9660.9|9659.1|578
1653390300000|2022-05-24 11:05:00|9662.1|9659.7|9660.8|9659.3|9663.2|9661.3|9659.2|9657.4|527
1653390600000|2022-05-24 11:10:00|9661.3|9658.9|9661.6|9660.1|9662.6|9660.3|9656.9|9655.1|535
1653390900000|2022-05-24 11:15:00|9661.7|9660.2|9657.6|9656.1|9662.7|9660.6|9657.1|9655.4|439
1653391200000|2022-05-24 11:20:00|9657.5|9656|9656.1|9654.6|9659|9656.9|9655.8|9654|413
1653391500000|2022-05-24 11:25:00|9656.2|9654.7|9654|9651.6|9656.6|9654.7|9652.8|9650.7|357
1653391800000|2022-05-24 11:30:00|9653.9|9651.5|9651.8|9649.4|9654.5|9652.1|9650.4|9648.6|376
1653392100000|2022-05-24 11:35:00|9651.7|9649.3|9649.2|9647.7|9651.8|9649.5|9646.1|9644.2|737
1653392400000|2022-05-24 11:40:00|9649|9647.5|9648.1|9646.6|9651.3|9649.8|9646.6|9644.5|474
1653392700000|2022-05-24 11:45:00|9648.2|9646.7|9649|9646.6|9649.6|9647.6|9643.1|9641.2|514
1653393000000|2022-05-24 11:50:00|9649.1|9646.7|9647.3|9645.8|9650.2|9648.3|9647.2|9645.1|489
1653393300000|2022-05-24 11:55:00|9647.2|9645.7|9647.9|9645.5|9651.4|9649.5|9646.9|9645.3|559
1653393600000|2022-05-24 12:00:00|9647.8|9645.4|9640.2|9638.7|9649.2|9647.7|9639.9|9637.9|852
1653393900000|2022-05-24 12:05:00|9640.6|9638.2|9639.5|9638|9642.7|9640.9|9638.8|9636.8|765
1653394200000|2022-05-24 12:10:00|9639.6|9638.1|9640.5|9638.1|9643.5|9641.5|9638.6|9636.7|599
1653394500000|2022-05-24 12:15:00|9640.4|9638|9646|9643.6|9646.9|9644.8|9638.5|9636.9|848
1653394800000|2022-05-24 12:20:00|9645.6|9643.2|9647.4|9645.9|9648.5|9646.5|9643.5|9641|909
1653395100000|2022-05-24 12:25:00|9647.3|9645.8|9651.6|9649.2|9653.1|9651.2|9645.1|9643.6|761
1653395400000|2022-05-24 12:30:00|9651.5|9649.1|9648.3|9645.9|9652.2|9650.2|9646.6|9644.6|864
1653395700000|2022-05-24 12:35:00|9648.2|9645.8|9650|9647.6|9650.9|9648.9|9645.9|9643.7|797
1653396000000|2022-05-24 12:40:00|9650.1|9647.7|9649.8|9647.4|9653.3|9651.4|9646.7|9644.7|746
1653396300000|2022-05-24 12:45:00|9649.9|9647.5|9641.6|9639.2|9652.2|9649.8|9641.1|9639.2|928
1653396600000|2022-05-24 12:50:00|9641.5|9639.1|9635.7|9633.3|9642.7|9640.7|9634.9|9632.5|714
1653396900000|2022-05-24 12:55:00|9635.6|9633.2|9638.2|9635.8|9641.3|9638.9|9633.9|9632|780
1653397200000|2022-05-24 13:00:00|9638.5|9636.1|9635.9|9633.5|9640.3|9638|9635.7|9633.3|806
1653397500000|2022-05-24 13:05:00|9636|9633.6|9633.1|9630.7|9638.3|9635.9|9630.6|9628.2|609
1653397800000|2022-05-24 13:10:00|9633.2|9630.8|9628.2|9625.8|9633.2|9630.8|9626.2|9623.8|685
1653398100000|2022-05-24 13:15:00|9628.1|9625.7|9635.6|9633.2|9635.6|9633.2|9627|9624.6|450
1653398400000|2022-05-24 13:20:00|9635.7|9633.3|9635.4|9633|9635.7|9633.3|9632.6|9630.2|420
1653398700000|2022-05-24 13:25:00|9635.5|9633.1|9629.5|9627.1|9636.3|9633.9|9629.5|9627.1|514
1653399000000|2022-05-24 13:30:00|9629.6|9627.2|9616.3|9613.9|9629.6|9627.5|9615.2|9612.8|1318
1653399300000|2022-05-24 13:35:00|9616.4|9614|9619.9|9617.5|9623.3|9620.9|9611.2|9609.2|977
1653399600000|2022-05-24 13:40:00|9620|9617.6|9617.2|9612.8|9621.8|9617.8|9614.2|9609.4|927
1653399900000|2022-05-24 13:45:00|9616.7|9612.5|9602.8|9600.4|9618.1|9612.8|9596.7|9594.3|1218
1653400200000|2022-05-24 13:50:00|9602.9|9600.5|9608.3|9605.9|9610.6|9608.2|9602.1|9599.7|1029
1653400500000|2022-05-24 13:55:00|9608|9605.6|9603.3|9600.9|9609.9|9608|9603.1|9600.7|1049
1653400800000|2022-05-24 14:00:00|9603.6|9601.2|9580.3|9577.9|9603.6|9601.2|9575.3|9572.9|1148
1653401100000|2022-05-24 14:05:00|9580.5|9578.1|9591.5|9589.1|9591.8|9589.4|9579.5|9577.3|1078
1653401400000|2022-05-24 14:10:00|9591.6|9589.2|9592.8|9590.4|9598.1|9595.9|9591.3|9588.9|762
1653401700000|2022-05-24 14:15:00|9592.9|9590.5|9596.6|9594.2|9597.7|9595.3|9592.8|9590.4|881
1653402000000|2022-05-24 14:20:00|9596.7|9594.3|9596.6|9594.2|9599.9|9597.8|9594.2|9591.8|808
1653402300000|2022-05-24 14:25:00|9596.5|9594.1|9593.1|9590.7|9599.7|9597.7|9589.5|9587.1|1112
1653402600000|2022-05-24 14:30:00|9593.2|9590.8|9594.5|9592.1|9597.3|9595.1|9589.1|9587.1|1012
1653402900000|2022-05-24 14:35:00|9594.6|9592.2|9588.7|9586.3|9596.3|9594.2|9586.5|9584.1|837
1653403200000|2022-05-24 14:40:00|9588.6|9586.2|9593.5|9591.1|9597.4|9595|9588.3|9585.9|821
1653403500000|2022-05-24 14:45:00|9593.4|9591|9600.7|9598.3|9601|9599.1|9591.9|9590.2|747
1653403800000|2022-05-24 14:50:00|9600.3|9598.8|9597.3|9594.9|9600.7|9598.8|9589.5|9587.1|1009
1653404100000|2022-05-24 14:55:00|9597.6|9595.2|9595.7|9593.3|9599.6|9597.2|9594.3|9592.5|798
1653404400000|2022-05-24 15:00:00|9595.8|9593.4|9603.1|9600.7|9603.5|9601.4|9595.2|9593.1|838
1653404700000|2022-05-24 15:05:00|9603.2|9600.8|9601.9|9599.5|9605|9603|9600.7|9598.6|787
1653405000000|2022-05-24 15:10:00|9601|9599.1|9605.2|9602.8|9606|9604|9600.9|9599.1|782
1653405300000|2022-05-24 15:15:00|9605.3|9602.9|9607.7|9605.3|9609.5|9607.1|9601.7|9599.7|896
1653405600000|2022-05-24 15:20:00|9607.6|9605.2|9606.1|9603.7|9610.1|9607.8|9604.8|9602.4|604
1653405900000|2022-05-24 15:25:00|9606.2|9603.8|9600|9597.6|9606.2|9603.8|9599.9|9597.5|466
1653406200000|2022-05-24 15:30:00|9599.9|9597.5|9600.7|9598.3|9603.9|9601.6|9598.9|9596.9|645
1653406500000|2022-05-24 15:35:00|9600.8|9598.4|9598.5|9596.1|9600.8|9598.8|9598.2|9595.8|456
1653406800000|2022-05-24 15:40:00|9598|9596.5|9600.2|9598.7|9600.9|9598.8|9598|9595.9|450
1653407100000|2022-05-24 15:45:00|9600.6|9598.2|9606.4|9604|9607.4|9605.3|9600.3|9597.9|611
1653407400000|2022-05-24 15:50:00|9605.7|9604.2|9600.2|9597.8|9606.6|9604.6|9600.2|9597.8|430
1653407700000|2022-05-24 15:55:00|9600.3|9597.9|9600.1|9597.7|9600.3|9597.9|9595.8|9593.9|430
1653408000000|2022-05-24 16:00:00|9600|9597.6|9600.6|9598.2|9603.8|9601.6|9599.3|9596.9|603
1653408300000|2022-05-24 16:05:00|9600.4|9598|9600.3|9597.9|9601.2|9598.8|9599.8|9596.9|598
1653408600000|2022-05-24 16:10:00|9600.4|9598|9598.1|9595.7|9600.5|9598|9596.5|9594.4|632
1653408900000|2022-05-24 16:15:00|9597.9|9595.5|9601.8|9599.4|9603.6|9601.8|9597|9595|730
1653409200000|2022-05-24 16:20:00|9601.9|9599.5|9601.6|9599.2|9603.4|9601|9600|9598|661
1653409500000|2022-05-24 16:25:00|9601.5|9599.1|9602.6|9600.2|9603.5|9601.5|9601.5|9599.1|544
1653409800000|2022-05-24 16:30:00|9602.3|9599.9|9603.8|9601.4|9604.2|9602.1|9600.9|9599.1|627
1653410100000|2022-05-24 16:35:00|9603.9|9601.5|9602.9|9601.4|9604.5|9602.6|9602.3|9600.1|515
1653410400000|2022-05-24 16:40:00|9602.8|9601.3|9603.4|9601.9|9604.2|9602.3|9602|9599.9|400
1653410700000|2022-05-24 16:45:00|9603.3|9601.8|9602.7|9601.2|9603.8|9602.3|9602.6|9600.7|352
1653411000000|2022-05-24 16:50:00|9602.6|9601.1|9606.8|9604.4|9607.3|9605.3|9602.6|9600.9|397
1653411300000|2022-05-24 16:55:00|9606.3|9604.8|9606.1|9604.6|9609.1|9607.2|9603.7|9601.7|540
1653411600000|2022-05-24 17:00:00|9606.2|9604.7|9607.6|9606.1|9609.1|9607.1|9603.5|9601.8|676
1653411900000|2022-05-24 17:05:00|9607.5|9606|9606.7|9604.3|9608.2|9606.5|9605.3|9603.6|468
1653412200000|2022-05-24 17:10:00|9606.8|9604.4|9605.2|9602.8|9608.3|9606.4|9605|9602.8|506
1653412500000|2022-05-24 17:15:00|9604.9|9602.5|9601.2|9598.8|9605.1|9603.2|9600|9598|462
1653412800000|2022-05-24 17:20:00|9601.1|9598.7|9604.1|9601.7|9604.2|9602.3|9600.3|9598.2|402
1653413100000|2022-05-24 17:25:00|9603.9|9601.5|9603|9600.6|9604.5|9602.6|9600.7|9598.7|349
1653413400000|2022-05-24 17:30:00|9602.9|9600.5|9605.6|9603.2|9607|9604.9|9602.3|9600.4|490
1653413700000|2022-05-24 17:35:00|9605.5|9603.1|9605.3|9602.9|9607.5|9605.5|9604.2|9602.3|403
1653414000000|2022-05-24 17:40:00|9605.2|9602.8|9605.4|9603.9|9606.2|9604.7|9601.8|9600.3|514
1653414300000|2022-05-24 17:45:00|9605.3|9603.8|9605.2|9602.8|9607|9605.1|9603.8|9602.3|486
1653414600000|2022-05-24 17:50:00|9605.3|9602.9|9606.7|9605.2|9607.3|9605.4|9604.4|9602.2|578
1653414900000|2022-05-24 17:55:00|9606.8|9605.3|9606.1|9603.7|9607.2|9605.5|9604.8|9602.8|468
1653415200000|2022-05-24 18:00:00|9606.2|9603.8|9604.7|9603.2|9607.1|9605.1|9604.5|9602.2|409
1653415500000|2022-05-24 18:05:00|9604.8|9603.3|9605.7|9603.3|9607.5|9605.7|9604.8|9602.4|318
1653415800000|2022-05-24 18:10:00|9605.8|9603.4|9605.2|9603.7|9605.9|9604.1|9603.7|9601.5|370
1653416100000|2022-05-24 18:15:00|9605.5|9603.1|9606.6|9604.2|9607.2|9605.3|9604.9|9602.4|394
1653416400000|2022-05-24 18:20:00|9606.7|9604.3|9604.8|9602.4|9607.9|9606|9604.2|9602.1|632
1653416700000|2022-05-24 18:25:00|9605.1|9602.7|9602.9|9600.5|9605.1|9602.9|9599.4|9597.5|618
1653417000000|2022-05-24 18:30:00|9602.8|9600.4|9602|9600.5|9604.2|9602.2|9601.8|9600|462
1653417300000|2022-05-24 18:35:00|9602.1|9600.6|9605|9602.6|9605.3|9603.3|9602|9600.1|452
1653417600000|2022-05-24 18:40:00|9605.1|9602.7|9608.9|9607.4|9609.6|9608.1|9604.9|9602.5|394
1653417900000|2022-05-24 18:45:00|9609|9607.5|9608.2|9606.7|9610.6|9608.5|9608|9606|327
1653418200000|2022-05-24 18:50:00|9608.1|9606.6|9611.1|9608.7|9611.2|9609.3|9607.6|9606.1|468
1653418500000|2022-05-24 18:55:00|9611|9608.6|9610.6|9608.2|9611.3|9609.4|9609|9606.9|494
1653418800000|2022-05-24 19:00:00|9610.5|9608.1|9609.3|9607.8|9611.8|9609.4|9608.6|9606.8|433
1653419100000|2022-05-24 19:05:00|9609.7|9607.3|9607.1|9604.7|9610.5|9608.3|9606.5|9604.7|422
1653419400000|2022-05-24 19:10:00|9607.2|9604.8|9607.7|9605.3|9608.4|9606.2|9605.5|9603.6|425
1653419700000|2022-05-24 19:15:00|9607.6|9605.2|9606.6|9604.2|9608.1|9606|9605.8|9603.7|439
1653420000000|2022-05-24 19:20:00|9606.5|9604.1|9604.4|9602.9|9607.6|9605.2|9604.4|9602.7|466
1653420300000|2022-05-24 19:25:00|9604.5|9603|9608.9|9606.5|9609.2|9607.2|9604.2|9602.4|388
1653420600000|2022-05-24 19:30:00|9608.4|9606.9|9608.3|9605.9|9608.9|9606.9|9606.9|9604.9|459
1653420900000|2022-05-24 19:35:00|9608.4|9606|9605.6|9603.2|9608.4|9606.5|9604.6|9603.1|508
1653421200000|2022-05-24 19:40:00|9604.9|9603.4|9607.4|9605|9608|9606|9604.8|9603.2|492
1653421500000|2022-05-24 19:45:00|9607.3|9604.9|9606|9603.6|9607.9|9605.6|9605|9602.9|571
1653421800000|2022-05-24 19:50:00|9605.9|9603.5|9607.3|9604.9|9608.6|9606.3|9605.3|9603.3|501
1653422100000|2022-05-24 19:55:00|9607.2|9604.8|9611.8|9609.4|9611.9|9609.9|9607.1|9604.7|589
1653422400000|2022-05-24 20:00:00|9611.9|9609.5|9609.2|9606.8|9612.4|9610|9608.8|9606.8|322
1653422700000|2022-05-24 20:05:00|9609.3|9606.9|9608.7|9606.3|9609.7|9607.6|9608.1|9606.1|169
1653423000000|2022-05-24 20:10:00|9608.6|9606.2|9609.2|9606.8|9609.8|9607.7|9608|9606.1|128
1653423300000|2022-05-24 20:15:00|9609.3|9606.9|9609.1|9606.7|9609.5|9607.4|9608.2|9606.2|152
1653423600000|2022-05-24 20:20:00|9609|9606.6|9607|9604.6|9609.2|9607|9607|9604.6|165
1653423900000|2022-05-24 20:25:00|9607.1|9604.7|9609.1|9606.7|9609.1|9607.2|9606.6|9604.6|185
1653424200000|2022-05-24 20:30:00|9609|9606.6|9606.9|9604.5|9609.6|9607.9|9606.5|9604.2|215
1653424500000|2022-05-24 20:35:00|9606.7|9605.2|9607.7|9605.3|9607.7|9605.3|9606|9604.1|183
1653424800000|2022-05-24 20:40:00|9607.6|9605.2|9604.5|9603|9608.4|9606|9604.4|9602|271
1653425100000|2022-05-24 20:45:00|9604.6|9603.1|9607.4|9605|9607.5|9605.1|9604.2|9601.5|118
1653425400000|2022-05-24 20:50:00|9607.5|9605.1|9608|9604.7|9608|9605.6|9607.4|9604.7|96
1653425700000|2022-05-24 20:55:00|9607.5|9605.1|9606.9|9596.9|9610.1|9606.1|9605.3|9595.3|269
1653426000000|2022-05-24 21:00:00|9605.1|9595.1|9604.9|9594.9|9607.7|9597.7|9604.7|9594.7|49
1653426300000|2022-05-24 21:05:00|9604.8|9594.8|9605.9|9595.9|9607.4|9597.4|9603.8|9593.8|42
1653426600000|2022-05-24 21:10:00|9607.3|9597.3|9608.2|9598.2|9609.8|9599.8|9602|9592|104
1653426900000|2022-05-24 21:15:00|9607.7|9597.7|9606|9596|9612.9|9602.9|9606|9596|140
1653427200000|2022-05-24 21:20:00|9606.2|9596.2|9606|9596|9611.5|9601.5|9606|9596|82
1653427500000|2022-05-24 21:25:00|9606.1|9596.1|9609.6|9599.6|9611.7|9601.7|9606|9596|169
1653427800000|2022-05-24 21:30:00|9609.1|9599.1|9611.6|9601.6|9615.2|9605.2|9607.6|9597.6|170
1653428100000|2022-05-24 21:35:00|9612|9602|9606.9|9596.9|9612.3|9602.3|9606.3|9596.3|105
1653428400000|2022-05-24 21:40:00|9608.2|9598.2|9607.9|9597.9|9613.5|9603.5|9606.8|9596.8|152
1653428700000|2022-05-24 21:45:00|9608.7|9598.7|9608.5|9598.5|9612.5|9602.5|9607.1|9597.1|115
1653429000000|2022-05-24 21:50:00|9608.2|9598.2|9610.7|9600.7|9614.7|9604.7|9607.4|9597.4|105
1653429300000|2022-05-24 21:55:00|9610.1|9600.1|9611|9601|9616.8|9606.8|9607.5|9597.5|137
1653429600000|2022-05-24 22:00:00|9612.1|9602.1|9608.3|9603.2|9614.1|9604.1|9607|9597.8|509
1653429900000|2022-05-24 22:05:00|9608.2|9603.6|9608.4|9603.9|9610|9604.8|9606.7|9602.2|189
1653430200000|2022-05-24 22:10:00|9608.7|9604.2|9607.1|9604.6|9608.9|9605|9606.8|9602.7|247
1653430500000|2022-05-24 22:15:00|9607.2|9604.3|9608.7|9606.2|9610.4|9607|9607|9601.8|365
1653430800000|2022-05-24 22:20:00|9608.8|9606.4|9609.3|9606.1|9610.1|9606.7|9607.9|9604.6|246
1653431100000|2022-05-24 22:25:00|9609.5|9606.2|9608.9|9605.8|9609.5|9606.6|9607.6|9604.4|241
1653431400000|2022-05-24 22:30:00|9608.7|9606|9607.5|9604.6|9609.1|9606.2|9606.2|9603.4|671
1653431700000|2022-05-24 22:35:00|9607.3|9604.9|9607.4|9604.6|9608.3|9605.3|9606.2|9603.2|628
1653432000000|2022-05-24 22:40:00|9607.6|9604.4|9609.1|9605.9|9610.2|9607.2|9606.5|9603.7|510
1653432300000|2022-05-24 22:45:00|9608.9|9606.1|9607.2|9604.5|9610.2|9607|9607.1|9604|553
1653432600000|2022-05-24 22:50:00|9607.3|9604.6|9606.9|9604.1|9608.2|9605.5|9606|9603.4|405
1653432900000|2022-05-24 22:55:00|9606.8|9604.2|9605.7|9602.4|9606.8|9604.3|9604.4|9601.3|490
1653433200000|2022-05-24 23:00:00|9605.4|9603|9603.9|9601.5|9606.1|9603.7|9603.8|9601.4|353
1653433500000|2022-05-24 23:05:00|9604|9601.6|9604.1|9601.7|9605.1|9602.5|9602.9|9600.6|418
1653433800000|2022-05-24 23:10:00|9604|9601.6|9605.3|9602.9|9606.1|9604|9603.4|9601.2|332
1653434100000|2022-05-24 23:15:00|9605|9602.6|9604.7|9602.3|9605.7|9603.3|9604.3|9601.9|267
1653434400000|2022-05-24 23:20:00|9605.4|9603|9605.7|9603.3|9606.4|9604.1|9604.8|9602.5|244
1653434700000|2022-05-24 23:25:00|9605.8|9603.4|9606.6|9604.2|9606.8|9604.5|9604.5|9602.1|235
1653435000000|2022-05-24 23:30:00|9606.5|9604.1|9606|9603.6|9606.5|9604.2|9605.3|9603|196
1653435300000|2022-05-24 23:35:00|9606.1|9603.7|9606.7|9604.3|9607.2|9605|9605.7|9603.6|255
1653435600000|2022-05-24 23:40:00|9606.6|9604.2|9606.1|9603.7|9607.2|9604.8|9606|9603.6|277
1653435900000|2022-05-24 23:45:00|9606.2|9603.8|9604.9|9602.5|9606.4|9604|9604.7|9602.3|207
1653436200000|2022-05-24 23:50:00|9604.8|9602.4|9604.5|9602.1|9606.1|9604|9603.9|9601.5|383
1653436500000|2022-05-24 23:55:00|9604.9|9602.5|9605.3|9602.9|9605.5|9603.2|9603.9|9601.5|280
1653436800000|2022-05-25 00:00:00|9605.2|9602.8|9603.8|9601.4|9605.3|9603.2|9602.4|9600.5|493
1653437100000|2022-05-25 00:05:00|9603.9|9601.5|9606.1|9603.7|9606.3|9604|9603.8|9601.4|438
1653437400000|2022-05-25 00:10:00|9606.2|9603.8|9606.6|9604.2|9609.3|9607.2|9605|9602.9|556
1653437700000|2022-05-25 00:15:00|9606.7|9604.3|9605.8|9603.4|9607.1|9605|9604.4|9602.3|634
1653438000000|2022-05-25 00:20:00|9606|9603.6|9608|9605.6|9608.5|9606.1|9605.6|9603.2|328
1653438300000|2022-05-25 00:25:00|9608.1|9605.7|9608.7|9606.3|9609.2|9607.1|9606.9|9604.6|302
1653438600000|2022-05-25 00:30:00|9608.8|9606.4|9608.8|9606.4|9609.7|9607.7|9607.7|9605.5|470
1653438900000|2022-05-25 00:35:00|9608.9|9606.5|9610.1|9607.7|9610.8|9608.7|9607.6|9605.7|366
1653439200000|2022-05-25 00:40:00|9610|9607.6|9610.8|9609.3|9611.9|9610.1|9609|9607|376
1653439500000|2022-05-25 00:45:00|9610.7|9609.2|9612.5|9611|9613|9611.2|9608.9|9607.1|473
1653439800000|2022-05-25 00:50:00|9612.4|9610.9|9613.6|9611.2|9616.5|9614.4|9611|9608.9|646
1653440100000|2022-05-25 00:55:00|9614.3|9611.9|9613.3|9610.9|9616.7|9614.6|9612.6|9610.8|475
1653440400000|2022-05-25 01:00:00|9612.4|9611|9612.4|9610|9614.6|9612.5|9611.1|9609.2|623
1653440700000|2022-05-25 01:05:00|9612.3|9610.8|9618.8|9616.4|9619.6|9617.7|9612.3|9610.2|572
1653441000000|2022-05-25 01:10:00|9619.1|9616.7|9619.3|9616.9|9619.8|9617.9|9617.2|9615.1|474
1653441300000|2022-05-25 01:15:00|9618.9|9617.4|9617.1|9614.7|9619.4|9617.4|9615.9|9613.9|550
1653441600000|2022-05-25 01:20:00|9617.2|9614.8|9617.5|9616|9620.3|9618.4|9616.6|9614.5|602
1653441900000|2022-05-25 01:25:00|9617.6|9616.1|9619.8|9617.4|9620.9|9618.9|9617.5|9615.5|472
1653442200000|2022-05-25 01:30:00|9619.9|9617.5|9616.5|9615|9620.4|9618.3|9616|9614|407
1653442500000|2022-05-25 01:35:00|9616.6|9615.1|9617.4|9615|9618.1|9616.1|9615.3|9613.1|336
1653442800000|2022-05-25 01:40:00|9617.3|9614.9|9617.6|9615.2|9619.2|9617.2|9616.3|9614.5|258
1653443100000|2022-05-25 01:45:00|9617.7|9615.3|9617.4|9615|9618|9616.2|9616.7|9614.3|327
1653443400000|2022-05-25 01:50:00|9617.5|9615.1|9617.4|9615|9617.7|9615.8|9615.9|9613.8|274
1653443700000|2022-05-25 01:55:00|9617.3|9614.9|9617.8|9615.4|9619|9616.6|9616.8|9614.3|690
1653444000000|2022-05-25 02:00:00|9617.6|9615.2|9611.9|9609.5|9618.4|9616|9611.3|9608.9|857
1653444300000|2022-05-25 02:05:00|9612|9609.6|9613.5|9612|9614.2|9612|9610.1|9607.7|685
1653444600000|2022-05-25 02:10:00|9614.7|9612.3|9614.8|9612.4|9615.9|9613.5|9612.5|9610.5|495
1653444900000|2022-05-25 02:15:00|9614.9|9612.5|9616.2|9613.8|9617|9615|9614.6|9612.5|545
1653445200000|2022-05-25 02:20:00|9615.9|9614.4|9619.3|9616.9|9620|9617.9|9615.5|9613.4|378
1653445500000|2022-05-25 02:25:00|9619.2|9616.8|9620.4|9618|9620.7|9618.7|9618|9616.1|494
1653445800000|2022-05-25 02:30:00|9620.3|9617.9|9626.6|9624.2|9627|9624.7|9619.9|9617.8|630
1653446100000|2022-05-25 02:35:00|9626.8|9624.4|9626.2|9623.8|9630.5|9628.7|9625.7|9623.8|604
1653446400000|2022-05-25 02:40:00|9626.3|9623.9|9626.7|9624.3|9627.9|9625.8|9625.4|9623.1|401
1653446700000|2022-05-25 02:45:00|9626.6|9624.2|9627|9625.5|9627.6|9625.8|9625.7|9623.8|343
1653447000000|2022-05-25 02:50:00|9626.7|9625.2|9626.7|9624.3|9627.7|9625.7|9625.3|9623.4|275
1653447300000|2022-05-25 02:55:00|9626.8|9624.4|9625.4|9623.9|9627.7|9625.6|9624.2|9622.7|532
1653447600000|2022-05-25 03:00:00|9625.3|9623.8|9627.3|9624.9|9629.7|9627.3|9624.2|9622.4|558
1653447900000|2022-05-25 03:05:00|9627.4|9625|9628.5|9626.1|9630.2|9628.1|9624.7|9622.6|653
1653448200000|2022-05-25 03:10:00|9628.6|9626.2|9627.7|9625.3|9629.1|9626.7|9626.7|9624.7|585
1653448500000|2022-05-25 03:15:00|9627.8|9625.4|9627.6|9626.1|9628|9626.4|9626.4|9624.6|406
1653448800000|2022-05-25 03:20:00|9627.5|9626|9626|9623.6|9628.5|9626.5|9625.4|9623.5|347
1653449100000|2022-05-25 03:25:00|9625.9|9623.5|9624|9621.6|9627.8|9626.3|9621.7|9619.8|576
1653449400000|2022-05-25 03:30:00|9623.4|9621.9|9623.9|9621.5|9624.8|9622.8|9622.6|9620.8|414
1653449700000|2022-05-25 03:35:00|9623.8|9621.4|9622.6|9621.1|9625|9622.9|9622.5|9620.6|489
1653450000000|2022-05-25 03:40:00|9622.5|9621|9622|9620.5|9624.3|9622.3|9621.7|9619.7|533
1653450300000|2022-05-25 03:45:00|9621.9|9620.4|9622.1|9619.7|9622.5|9620.6|9620.8|9618.9|453
1653450600000|2022-05-25 03:50:00|9622.2|9619.8|9621.8|9619.4|9622.7|9620.8|9621.2|9619.2|283
1653450900000|2022-05-25 03:55:00|9621.7|9619.3|9624.4|9622|9624.8|9622.9|9621.1|9619|527
1653451200000|2022-05-25 04:00:00|9624.5|9622.1|9626.4|9624|9626.6|9624.9|9623.5|9622|529
1653451500000|2022-05-25 04:05:00|9625.9|9624.4|9626.5|9625|9627.2|9625.5|9625.2|9623.5|273
1653451800000|2022-05-25 04:10:00|9626.6|9625.1|9628.9|9627.4|9629.1|9627.6|9626.5|9624.8|217
1653452100000|2022-05-25 04:15:00|9629|9627.5|9625.9|9624.4|9629.1|9627.6|9625.9|9624.1|276
1653452400000|2022-05-25 04:20:00|9626|9624.5|9626|9624.5|9626.6|9624.9|9624.7|9622.7|300
1653452700000|2022-05-25 04:25:00|9625.9|9624.4|9624.8|9622.4|9626.5|9624.5|9623.4|9621.9|349
1653453000000|2022-05-25 04:30:00|9624.9|9622.5|9624.5|9623|9626.8|9624.7|9623.6|9621.6|425
1653453300000|2022-05-25 04:35:00|9625.2|9623.7|9625.2|9623.7|9626.9|9625.4|9625.2|9623.5|222
1653453600000|2022-05-25 04:40:00|9625.3|9623.8|9623.2|9621.7|9626.2|9624.4|9623.2|9621.1|303
1653453900000|2022-05-25 04:45:00|9623.3|9621.8|9622|9619.6|9624.7|9623.2|9620.6|9618.8|472
1653454200000|2022-05-25 04:50:00|9621.9|9619.5|9624|9621.6|9624.8|9622.9|9621|9619.2|300
1653454500000|2022-05-25 04:55:00|9623.6|9622.1|9623.4|9621.9|9624.6|9622.7|9622.5|9620.6|282
1653454800000|2022-05-25 05:00:00|9623.5|9622|9623|9621.5|9624.6|9622.6|9622|9620.1|241
1653455100000|2022-05-25 05:05:00|9622.9|9621.4|9622.7|9621.2|9623.5|9621.5|9621.6|9619.7|248
1653455400000|2022-05-25 05:10:00|9622.8|9621.3|9622.8|9621.3|9623.8|9622|9622|9620.4|238
1653455700000|2022-05-25 05:15:00|9622.9|9621.4|9622.1|9620.6|9624|9622.2|9621.4|9619.7|248
1653456000000|2022-05-25 05:20:00|9623|9620.7|9623.6|9621.2|9624.1|9622.1|9621.9|9619.9|198
1653456300000|2022-05-25 05:25:00|9623.5|9621.1|9623.8|9621.4|9624.3|9622.4|9622.7|9620.9|307
1653456600000|2022-05-25 05:30:00|9623.9|9621.5|9622|9620.5|9625.4|9623.5|9621.8|9619.8|308
1653456900000|2022-05-25 05:35:00|9622.1|9620.6|9624.3|9622.8|9625.3|9622.9|9622|9620.5|322
1653457200000|2022-05-25 05:40:00|9624.4|9622.9|9625.3|9622.9|9626.6|9624.6|9624.3|9622.6|302
1653457500000|2022-05-25 05:45:00|9625.4|9623|9623.6|9621.2|9625.8|9623.7|9622.9|9621|305
1653457800000|2022-05-25 05:50:00|9623.5|9621.1|9622.1|9619.7|9624.5|9622.1|9621.1|9619|370
1653458100000|2022-05-25 05:55:00|9622.2|9619.8|9621.6|9619.2|9623.6|9622.1|9621.1|9619.1|319
1653458400000|2022-05-25 06:00:00|9621.5|9619.1|9623.1|9621.6|9624.3|9622.2|9620|9617.6|450
1653458700000|2022-05-25 06:05:00|9623.6|9621.2|9623.1|9620.7|9626.6|9624.4|9622.3|9620.3|707
1653459000000|2022-05-25 06:10:00|9623|9620.6|9625.3|9622.9|9625.7|9623.5|9621.8|9619.4|521
1653459300000|2022-05-25 06:15:00|9625.4|9623|9623.4|9621|9626.8|9624.4|9622.3|9619.9|528
1653459600000|2022-05-25 06:20:00|9623.6|9622.1|9627.3|9624.9|9627.9|9626.3|9623.3|9620.9|474
1653459900000|2022-05-25 06:25:00|9627.2|9624.8|9628.9|9626.5|9631.4|9629.4|9626.5|9624.1|513
1653460200000|2022-05-25 06:30:00|9628.7|9626.3|9625.8|9623.4|9630.2|9628.1|9622.4|9620|671
1653460500000|2022-05-25 06:35:00|9625.7|9623.3|9615.7|9613.3|9628.5|9626.1|9615.1|9612.7|622
1653460800000|2022-05-25 06:40:00|9615.6|9613.2|9621.5|9619.1|9623.6|9621.2|9614.8|9612.8|691
1653461100000|2022-05-25 06:45:00|9621.7|9619.3|9618.1|9615.7|9623.6|9621.2|9617.6|9615.5|453
1653461400000|2022-05-25 06:50:00|9618.2|9615.8|9616.9|9614.5|9618.2|9616.1|9613.9|9612|582
1653461700000|2022-05-25 06:55:00|9616.8|9614.4|9628.9|9626.5|9629.4|9626.6|9616.5|9614.4|695
1653462000000|2022-05-25 07:00:00|9627.8|9625.4|9627.1|9624.7|9628.4|9626.5|9622|9620|842
1653462300000|2022-05-25 07:05:00|9627.2|9624.8|9627.1|9625.6|9627.6|9625.8|9622.5|9620.8|668
1653462600000|2022-05-25 07:10:00|9627.4|9625|9626.6|9625.1|9628.7|9626.8|9624.7|9622.8|640
1653462900000|2022-05-25 07:15:00|9626.7|9625.2|9629.2|9627.7|9630.8|9628.6|9622.4|9620.4|805
1653463200000|2022-05-25 07:20:00|9629.5|9628|9627.9|9625.5|9630.2|9628.5|9625.3|9623.2|646
1653463500000|2022-05-25 07:25:00|9627.5|9626|9627.5|9625.1|9628.9|9627.4|9624|9622.1|761
1653463800000|2022-05-25 07:30:00|9627.4|9625|9624.9|9622.5|9628.5|9626.5|9622.4|9620.4|858
1653464100000|2022-05-25 07:35:00|9624.8|9622.4|9625.8|9623.4|9627.3|9625.2|9621.1|9619.2|863
1653464400000|2022-05-25 07:40:00|9625.7|9623.3|9620.1|9617.7|9626.4|9624.5|9619.4|9617|775
1653464700000|2022-05-25 07:45:00|9620|9617.6|9616.7|9614.3|9620.6|9618.2|9616.6|9614.2|492
1653465000000|2022-05-25 07:50:00|9616.8|9614.4|9617.3|9614.9|9618|9615.7|9616.1|9614.1|452
1653465300000|2022-05-25 07:55:00|9617.2|9614.8|9616.2|9613.8|9618|9616|9614.4|9612|506
1653465600000|2022-05-25 08:00:00|9616.1|9613.7|9623|9620.6|9623.9|9621.9|9614.6|9612.5|655
1653465900000|2022-05-25 08:05:00|9622.9|9620.5|9620.6|9618.2|9624|9621.9|9619.4|9617.7|758
1653466200000|2022-05-25 08:10:00|9620.7|9618.3|9623.6|9621.2|9625.3|9622.9|9620|9617.6|464
1653466500000|2022-05-25 08:15:00|9623.7|9621.3|9622.5|9620.1|9624.7|9622.5|9619.4|9617|714
1653466800000|2022-05-25 08:20:00|9622.4|9620|9627.6|9625.2|9629|9626.7|9619.2|9617.7|502
1653467100000|2022-05-25 08:25:00|9627.4|9625.9|9630|9627.6|9631.8|9630|9625.5|9623.6|782
1653467400000|2022-05-25 08:30:00|9629.7|9628.2|9629.8|9627.4|9631|9629.1|9626|9624|634
1653467700000|2022-05-25 08:35:00|9629.4|9627.9|9626.6|9624.2|9630.9|9629|9624.5|9622.3|660
1653468000000|2022-05-25 08:40:00|9626.5|9624.1|9626.4|9624|9628.6|9626.5|9624.6|9622.5|640
1653468300000|2022-05-25 08:45:00|9626.5|9624.1|9627.3|9624.9|9628.9|9627.1|9623.5|9621.5|491
1653468600000|2022-05-25 08:50:00|9627.2|9624.8|9627.2|9625.7|9628.8|9626.9|9624.3|9622.6|388
1653468900000|2022-05-25 08:55:00|9627.3|9625.8|9628.3|9626.8|9630.2|9628.3|9625.8|9623.9|487
1653469200000|2022-05-25 09:00:00|9628.4|9626.9|9632.2|9630.7|9635.3|9633.4|9628.2|9626.2|482
1653469500000|2022-05-25 09:05:00|9632.4|9630.9|9634.2|9631.8|9635.8|9634|9630.7|9628.7|635
1653469800000|2022-05-25 09:10:00|9634.1|9631.7|9638.6|9637.1|9640.8|9638.8|9634.1|9631.7|652
1653470100000|2022-05-25 09:15:00|9638.7|9637.2|9632.4|9630.9|9639.2|9637.4|9631.7|9629.7|514
1653470400000|2022-05-25 09:20:00|9632.3|9630.8|9625.7|9623.3|9633.1|9631.3|9624.4|9622.5|817
1653470700000|2022-05-25 09:25:00|9624.1|9622.6|9628.4|9626|9629.6|9627.7|9623.8|9621.9|585
1653471000000|2022-05-25 09:30:00|9628.3|9625.9|9627.3|9624.9|9629.3|9627.4|9623.9|9622|677
1653471300000|2022-05-25 09:35:00|9626.6|9625.1|9626.6|9624.2|9627|9625.3|9623.7|9622|710
1653471600000|2022-05-25 09:40:00|9625.8|9624.3|9631.1|9629.6|9631.6|9629.7|9625.6|9623.6|521
1653471900000|2022-05-25 09:45:00|9631|9629.5|9631.8|9630.3|9632.6|9630.6|9629.7|9627.7|572
1653472200000|2022-05-25 09:50:00|9631.9|9630.4|9633.5|9631.1|9635.8|9633.9|9631|9629.2|768
1653472500000|2022-05-25 09:55:00|9633.4|9631|9636.7|9634.3|9638.2|9636.1|9631.8|9629.7|440
1653472800000|2022-05-25 10:00:00|9636.8|9634.4|9635.8|9634.3|9637.3|9635.2|9634.4|9632.3|417
1653473100000|2022-05-25 10:05:00|9635.7|9634.2|9636.9|9634.5|9637.6|9635.2|9634.3|9632.8|441
1653473400000|2022-05-25 10:10:00|9636.8|9634.4|9637|9634.6|9640.8|9638.9|9635.8|9633.9|533
1653473700000|2022-05-25 10:15:00|9637.1|9634.7|9636.3|9633.9|9639.2|9637.3|9636|9633.6|487
1653474000000|2022-05-25 10:20:00|9636.2|9633.8|9638|9635.6|9638.1|9635.9|9634|9632|538
1653474300000|2022-05-25 10:25:00|9638.1|9635.7|9636.6|9634.2|9639.9|9637.6|9635.8|9633.8|533
1653474600000|2022-05-25 10:30:00|9636.5|9634.1|9638.2|9635.8|9639.7|9637.8|9635.2|9633.1|537
1653474900000|2022-05-25 10:35:00|9638|9635.6|9636.2|9633.8|9638|9635.9|9633.9|9631.5|512
1653475200000|2022-05-25 10:40:00|9636.3|9633.9|9638.6|9636.2|9638.7|9636.6|9634.7|9632.3|516
1653475500000|2022-05-25 10:45:00|9638.5|9636.1|9642.3|9639.9|9643.6|9641.5|9638.1|9635.9|523
1653475800000|2022-05-25 10:50:00|9642.4|9640|9641.7|9640.2|9642.6|9640.6|9640.8|9638.9|537
1653476100000|2022-05-25 10:55:00|9641.8|9640.3|9641.8|9639.4|9642.5|9640.6|9639.2|9637.2|449
1653476400000|2022-05-25 11:00:00|9641.9|9639.5|9641.4|9639|9643.4|9641.5|9640.3|9637.9|445
1653476700000|2022-05-25 11:05:00|9641.5|9639.1|9641.6|9639.2|9643.7|9641.3|9640.1|9638.1|372
1653477000000|2022-05-25 11:10:00|9641.7|9639.3|9636.5|9634.1|9641.7|9639.3|9635.8|9633.4|440
1653477300000|2022-05-25 11:15:00|9636.4|9634|9635.2|9632.8|9638.7|9636.5|9634.5|9632.1|444
1653477600000|2022-05-25 11:20:00|9635.3|9632.9|9640.3|9637.9|9640.3|9637.9|9635.2|9632.8|480
1653477900000|2022-05-25 11:25:00|9640.4|9638|9633.6|9632.1|9641|9638.6|9632.1|9630.1|573
1653478200000|2022-05-25 11:30:00|9633.7|9632.2|9633.7|9631.3|9635.1|9633|9627.5|9625.5|902
1653478500000|2022-05-25 11:35:00|9633.8|9631.4|9631.3|9628.9|9636.9|9634.9|9628.2|9625.8|761
1653478800000|2022-05-25 11:40:00|9631.4|9629|9631|9628.6|9632.1|9630|9628.1|9625.8|454
1653479100000|2022-05-25 11:45:00|9631.1|9628.7|9631.4|9629|9636|9633.6|9630.1|9628.3|682
1653479400000|2022-05-25 11:50:00|9631.3|9628.9|9635.9|9633.5|9636.9|9634.9|9629.9|9628.1|595
1653479700000|2022-05-25 11:55:00|9636.2|9633.8|9633.7|9632.2|9636.5|9634.6|9633|9631.3|566
1653480000000|2022-05-25 12:00:00|9633.5|9632|9640.5|9638.1|9640.5|9638.5|9633.3|9631.8|626
1653480300000|2022-05-25 12:05:00|9640.2|9638.7|9630|9627.6|9641.7|9639.3|9629.1|9626.7|938
1653480600000|2022-05-25 12:10:00|9630.1|9627.7|9636.7|9634.3|9640.4|9638|9630.1|9627.7|742
1653480900000|2022-05-25 12:15:00|9636.6|9634.2|9636.3|9633.9|9640.5|9638.5|9635.4|9633.2|702
1653481200000|2022-05-25 12:20:00|9635.2|9633.7|9625.7|9623.3|9635.2|9633.7|9625.1|9623.2|686
1653481500000|2022-05-25 12:25:00|9625.4|9623.9|9627.4|9623.6|9628.3|9625.5|9620.9|9618.9|770
1653481800000|2022-05-25 12:30:00|9627.6|9623.8|9612|9609.6|9628.1|9625.7|9609.7|9607.3|844
1653482100000|2022-05-25 12:35:00|9611.9|9609.5|9612.4|9610|9614.2|9611.8|9609.9|9607.5|661
1653482400000|2022-05-25 12:40:00|9611.4|9609|9616.7|9614.3|9617.3|9615.1|9608.5|9606.1|741
1653482700000|2022-05-25 12:45:00|9616.8|9614.4|9618.2|9615.8|9618.8|9616.7|9612|9609.6|606
1653483000000|2022-05-25 12:50:00|9618.1|9615.7|9620.4|9618.9|9620.9|9619|9615.4|9613.7|599
1653483300000|2022-05-25 12:55:00|9620.5|9619|9621.2|9618.8|9625.9|9623.9|9620|9618.3|563
1653483600000|2022-05-25 13:00:00|9620.3|9618.7|9621.7|9619.3|9623|9620.6|9618.5|9616.6|599
1653483900000|2022-05-25 13:05:00|9621.8|9619.4|9624.6|9622.2|9625.9|9624|9620.4|9618.6|676
1653484200000|2022-05-25 13:10:00|9624.7|9622.3|9624.5|9622.1|9625.6|9623.7|9622.6|9620.7|444
1653484500000|2022-05-25 13:15:00|9624.4|9622|9619.1|9616.7|9624.5|9622.3|9617.8|9615.8|390
1653484800000|2022-05-25 13:20:00|9619.2|9616.8|9615.8|9613.4|9619.5|9617.1|9614.5|9612.6|543
1653485100000|2022-05-25 13:25:00|9615.9|9613.5|9615.9|9613.5|9617.7|9615.7|9613.8|9612.2|462
1653485400000|2022-05-25 13:30:00|9616.2|9613.8|9618.6|9616.2|9619.9|9618.1|9614.8|9612.9|723
1653485700000|2022-05-25 13:35:00|9618.5|9616.1|9622.1|9620.6|9623.1|9621|9617.5|9615.8|776
1653486000000|2022-05-25 13:40:00|9622|9620.5|9625|9623.5|9625.8|9624|9619.9|9618|723
1653486300000|2022-05-25 13:45:00|9625.4|9623|9624.6|9622.2|9625.6|9624|9620.9|9618.9|656
1653486600000|2022-05-25 13:50:00|9623.4|9621.9|9632.9|9630.5|9633.1|9631|9623.4|9621.9|596
1653486900000|2022-05-25 13:55:00|9632.8|9630.4|9628.2|9626.7|9633.2|9631.2|9628|9626|606
1653487200000|2022-05-25 14:00:00|9628.3|9626.8|9625.3|9622.9|9631.6|9630|9624.4|9622.5|615
1653487500000|2022-05-25 14:05:00|9625.2|9622.8|9632.8|9630.4|9633.7|9631.3|9624.3|9622.5|524
1653487800000|2022-05-25 14:10:00|9632.9|9630.5|9631.3|9628.9|9634.5|9632.7|9629.2|9627.3|510
1653488100000|2022-05-25 14:15:00|9630.9|9629.4|9627.7|9626.2|9631.8|9629.9|9627.1|9625.2|740
1653488400000|2022-05-25 14:20:00|9627.8|9626.3|9624.2|9622.7|9628.2|9626.6|9624.1|9622.1|528
1653488700000|2022-05-25 14:25:00|9624.3|9622.8|9625.8|9624.3|9629.2|9627.3|9623.8|9622|646
1653489000000|2022-05-25 14:30:00|9625.9|9624.4|9629|9627.5|9633|9631.1|9625.3|9623.4|742
1653489300000|2022-05-25 14:35:00|9628.9|9627.4|9621.7|9620.2|9631.1|9629.1|9621|9619.5|694
1653489600000|2022-05-25 14:40:00|9621.8|9620.3|9624.4|9622|9626.9|9625.1|9620.6|9618.9|675
1653489900000|2022-05-25 14:45:00|9624.5|9622.1|9625.3|9622.9|9627.1|9625.2|9620.7|9618.8|738
1653490200000|2022-05-25 14:50:00|9625.1|9622.7|9628.6|9627.1|9630.8|9628.6|9624.1|9622.4|815
1653490500000|2022-05-25 14:55:00|9628.7|9627.2|9627.1|9625.6|9630.1|9628.6|9624.4|9622.7|880
1653490800000|2022-05-25 15:00:00|9627.5|9625.1|9626.8|9624.4|9627.8|9625.9|9622|9620.2|651
1653491100000|2022-05-25 15:05:00|9626.9|9624.5|9629.8|9628.3|9632.6|9630.8|9626|9623.8|588
1653491400000|2022-05-25 15:10:00|9629.7|9628.2|9629.9|9628.4|9632.7|9630.8|9628|9626.3|538
1653491700000|2022-05-25 15:15:00|9630|9628.5|9628.5|9627|9632.2|9630.4|9628.5|9627|565
1653492000000|2022-05-25 15:20:00|9628.4|9626.9|9624.4|9622|9629.8|9628|9623.9|9621.9|597
1653492300000|2022-05-25 15:25:00|9624.3|9621.9|9625.4|9623|9626.1|9624.3|9623.1|9621.2|470
1653492600000|2022-05-25 15:30:00|9625.5|9623.1|9630.2|9627.8|9632.1|9630|9624.4|9622.6|513
1653492900000|2022-05-25 15:35:00|9630.3|9627.9|9629.6|9628.1|9631.1|9629.1|9628.5|9626.5|395
1653493200000|2022-05-25 15:40:00|9629.7|9628.2|9632.9|9631.4|9633.7|9631.6|9629.3|9627.7|430
1653493500000|2022-05-25 15:45:00|9633|9631.5|9632.8|9630.4|9634.9|9632.7|9632.2|9630.1|393
1653493800000|2022-05-25 15:50:00|9632.7|9630.3|9634.5|9632.1|9635.9|9634|9632|9630.1|425
1653494100000|2022-05-25 15:55:00|9634.6|9632.2|9638.2|9635.8|9638.3|9636|9633.2|9631|444
1653494400000|2022-05-25 16:00:00|9638.1|9635.7|9633|9630.6|9638.6|9636.4|9631.7|9629.8|729
1653494700000|2022-05-25 16:05:00|9632.7|9630.3|9635.9|9633.5|9636.7|9635.2|9632.7|9630.3|513
1653495000000|2022-05-25 16:10:00|9635.8|9633.4|9633.6|9631.2|9636|9633.6|9633|9630.9|378
1653495300000|2022-05-25 16:15:00|9633.5|9631.1|9635.7|9634.2|9636.6|9634.4|9633.1|9631|434
1653495600000|2022-05-25 16:20:00|9635.8|9634.3|9635|9632.6|9636.1|9634.4|9633.8|9631.8|401
1653495900000|2022-05-25 16:25:00|9634.9|9632.5|9629.6|9627.2|9635|9633.1|9628.6|9626.6|511
1653496200000|2022-05-25 16:30:00|9629.5|9627.1|9629.6|9628.1|9630.2|9628.3|9626|9624|561
1653496500000|2022-05-25 16:35:00|9629.7|9628.2|9631.1|9629.6|9632.1|9630.1|9629.6|9627.7|322
1653496800000|2022-05-25 16:40:00|9631.7|9629.3|9632.9|9631.4|9634.2|9632.1|9630.7|9629.2|252
1653497100000|2022-05-25 16:45:00|9633|9631.5|9631.2|9629.7|9633.3|9631.5|9630.8|9628.7|380
1653497400000|2022-05-25 16:50:00|9631.1|9629.6|9634.1|9631.7|9634.4|9632.3|9631|9629.5|414
1653497700000|2022-05-25 16:55:00|9634.2|9631.8|9639.4|9637|9639.5|9637.5|9634|9631.6|487
1653498000000|2022-05-25 17:00:00|9639.5|9637.1|9635.7|9633.3|9639.9|9637.8|9635.1|9633.2|503
1653498300000|2022-05-25 17:05:00|9635.8|9633.4|9634.8|9632.4|9636.7|9634.8|9634.4|9632.4|388
1653498600000|2022-05-25 17:10:00|9634.9|9632.5|9633.6|9632.1|9635.2|9633|9632.7|9630.8|342
1653498900000|2022-05-25 17:15:00|9633.9|9632.4|9631.5|9630|9634.5|9632.6|9630.4|9628.7|374
1653499200000|2022-05-25 17:20:00|9631.4|9629.9|9628|9626.5|9632.2|9630|9627.7|9625.8|427
1653499500000|2022-05-25 17:25:00|9628.1|9626.6|9627.7|9626.2|9629.3|9627.4|9627.1|9625|645
1653499800000|2022-05-25 17:30:00|9627.6|9626.1|9626.8|9625.3|9628.1|9626.2|9625.8|9623.7|570
1653500100000|2022-05-25 17:35:00|9627.2|9625.7|9627.9|9626.4|9628.8|9626.8|9626.6|9624.6|549
1653500400000|2022-05-25 17:40:00|9628.4|9626|9624.7|9623.2|9629.3|9627.4|9624.7|9622.4|465
1653500700000|2022-05-25 17:45:00|9624.8|9623.3|9626|9623.6|9627|9624.8|9623.8|9621.8|428
1653501000000|2022-05-25 17:50:00|9625.9|9623.5|9625.8|9623.4|9627.6|9625.2|9625.4|9623.2|424
1653501300000|2022-05-25 17:55:00|9625.7|9623.3|9629.6|9625.1|9631.5|9628.6|9624.8|9623|678
1653501600000|2022-05-25 18:00:00|9630|9624.8|9616.7|9614.3|9631.6|9627.6|9609.7|9606.7|1729
1653501900000|2022-05-25 18:05:00|9616.6|9614.2|9625.4|9623|9633|9630.6|9616.1|9613.7|1478
1653502200000|2022-05-25 18:10:00|9625.5|9623.1|9620.1|9617.7|9625.5|9623.1|9619.1|9616.9|1276
1653502500000|2022-05-25 18:15:00|9620.2|9617.8|9622.8|9620.4|9624.5|9622.2|9620|9617.6|902
1653502800000|2022-05-25 18:20:00|9622.9|9620.5|9625.1|9622.7|9625.2|9622.8|9621.3|9618.9|729
1653503100000|2022-05-25 18:25:00|9625|9622.6|9623.3|9620.9|9625.8|9623.4|9623.3|9620.9|619
1653503400000|2022-05-25 18:30:00|9623.4|9621|9623.2|9620.8|9626.7|9624.3|9622.5|9620.1|571
1653503700000|2022-05-25 18:35:00|9623.3|9620.9|9622.8|9620.4|9624.5|9622.1|9620.6|9618.2|623
1653504000000|2022-05-25 18:40:00|9622.7|9620.3|9623|9620.6|9623.9|9621.6|9620.9|9618.5|583
1653504300000|2022-05-25 18:45:00|9622.9|9620.5|9622.5|9620.1|9624.8|9622.7|9621.2|9618.8|613
1653504600000|2022-05-25 18:50:00|9622.3|9619.9|9618.6|9616.2|9622.5|9620.1|9618|9616.1|599
1653504900000|2022-05-25 18:55:00|9618.4|9616|9617.7|9616.2|9619.7|9617.7|9616.2|9614.2|690
1653505200000|2022-05-25 19:00:00|9618|9616.5|9614|9611.6|9618.4|9616.5|9613.8|9611.4|686
1653505500000|2022-05-25 19:05:00|9614.1|9611.7|9615.3|9612.9|9616.8|9614.6|9613.6|9611.5|721
1653505800000|2022-05-25 19:10:00|9615.4|9613|9613.2|9611.7|9615.7|9613.8|9612|9610.1|509
1653506100000|2022-05-25 19:15:00|9613.3|9611.8|9614.3|9611.9|9615.7|9613.7|9612.9|9610.5|620
1653506400000|2022-05-25 19:20:00|9614.2|9611.8|9615.4|9613.9|9616|9614.1|9612.6|9610.2|525
1653506700000|2022-05-25 19:25:00|9615.8|9613.4|9616|9613.6|9617.1|9615.1|9614.7|9612.8|446
1653507000000|2022-05-25 19:30:00|9615.8|9613.4|9615.4|9613|9618.3|9616.1|9615|9612.6|491
1653507300000|2022-05-25 19:35:00|9615.5|9613.1|9619.3|9616.9|9620|9617.6|9614.8|9612.8|431
1653507600000|2022-05-25 19:40:00|9619.4|9617|9619.6|9617.2|9620.6|9618.6|9618.4|9616|409
1653507900000|2022-05-25 19:45:00|9619.5|9617.1|9620.3|9617.9|9620.6|9618.2|9618.8|9617|442
1653508200000|2022-05-25 19:50:00|9620.5|9618.1|9619.2|9617.7|9622.2|9620.3|9619|9617.2|642
1653508500000|2022-05-25 19:55:00|9619.5|9618|9621.4|9619.9|9622.7|9620.7|9619.2|9617.4|442
1653508800000|2022-05-25 20:00:00|9621.7|9619.3|9623.1|9620.7|9623.4|9621|9619.4|9617|382
1653509100000|2022-05-25 20:05:00|9623.2|9620.8|9623.6|9621.2|9624.2|9621.9|9622.7|9620.6|292
1653509400000|2022-05-25 20:10:00|9623.7|9621.3|9622.5|9620.1|9623.7|9621.7|9622.2|9619.8|280
1653509700000|2022-05-25 20:15:00|9622.6|9620.2|9623.6|9622.1|9624|9622.1|9622.3|9620.1|315
1653510000000|2022-05-25 20:20:00|9623.5|9622|9623.3|9620.9|9624.7|9622.7|9622.7|9620.8|168
1653510300000|2022-05-25 20:25:00|9623.2|9620.8|9625.8|9623.4|9626.1|9624.3|9622.1|9619.7|196
1653510600000|2022-05-25 20:30:00|9625.9|9623.5|9622.4|9620|9625.9|9623.5|9622|9619.8|242
1653510900000|2022-05-25 20:35:00|9622.3|9619.9|9622.6|9620.2|9622.8|9620.7|9621.8|9619.7|476
1653511200000|2022-05-25 20:40:00|9622.4|9620|9621.9|9619.5|9622.7|9620.5|9620.3|9618|201
1653511500000|2022-05-25 20:45:00|9621.8|9619.4|9623.1|9620.7|9623.6|9621.2|9621.8|9619.4|230
1653511800000|2022-05-25 20:50:00|9622.9|9620.5|9622.4|9620|9623.6|9620.9|9621.5|9619.1|215
1653512100000|2022-05-25 20:55:00|9622.5|9620.1|9624.4|9614.4|9625.2|9620.6|9620.1|9611.8|341
1653512400000|2022-05-25 21:00:00|9623.4|9613.4|9627.6|9617.6|9627.6|9617.6|9621.6|9611.6|13
1653513300000|2022-05-25 21:15:00|9617.1|9607.1|9624.7|9614.7|9626.1|9616.1|9617.1|9607.1|38
1653513600000|2022-05-25 21:20:00|9621.2|9611.2|9619|9609|9626|9616|9618.7|9608.7|86
1653513900000|2022-05-25 21:25:00|9619.7|9609.7|9623.3|9613.3|9624.4|9614.4|9618.2|9608.2|62
1653514200000|2022-05-25 21:30:00|9617.7|9607.7|9620.3|9610.3|9623.8|9613.8|9617.7|9607.7|90
1653514500000|2022-05-25 21:35:00|9620.4|9610.4|9621.2|9611.2|9633.3|9623.3|9615.4|9605.4|216
1653514800000|2022-05-25 21:40:00|9621.9|9611.9|9622.6|9612.6|9631.8|9621.8|9619.3|9609.3|168
1653515100000|2022-05-25 21:45:00|9620.1|9610.1|9624.4|9614.4|9632.6|9622.6|9620.1|9610.1|248
1653515400000|2022-05-25 21:50:00|9624.6|9614.6|9625.1|9615.1|9627.1|9617.1|9616.1|9606.1|171
1653515700000|2022-05-25 21:55:00|9624.4|9614.4|9625.7|9615.7|9631.8|9621.8|9618.8|9608.8|208
1653516000000|2022-05-25 22:00:00|9633.7|9623.7|9621.1|9612.6|9633.7|9623.7|9619.4|9609.4|439
1653516300000|2022-05-25 22:05:00|9621.3|9612.5|9619.2|9615.2|9621.3|9616.4|9618.1|9612.5|294
1653516600000|2022-05-25 22:10:00|9619.3|9615.1|9617.9|9615.2|9620.8|9616.4|9617.4|9613.2|235
1653516900000|2022-05-25 22:15:00|9617.8|9615.1|9617.6|9614.8|9619.5|9616.4|9617|9614|422
1653517200000|2022-05-25 22:20:00|9617.5|9614.9|9617.2|9614.8|9618.6|9615.4|9616.7|9613.5|314
1653517500000|2022-05-25 22:25:00|9617.1|9614.7|9618.2|9615.3|9619.2|9616|9616.7|9613.6|256
1653517800000|2022-05-25 22:30:00|9618.5|9615.1|9616|9613.6|9618.7|9615.5|9615.6|9613|764
1653518100000|2022-05-25 22:35:00|9616.2|9613.8|9616.9|9614.5|9618.1|9615.3|9615.6|9613.1|562
1653518400000|2022-05-25 22:40:00|9617|9614.6|9618.5|9616.1|9619.3|9616.7|9616.8|9614.4|607
1653518700000|2022-05-25 22:45:00|9618.4|9616|9618.1|9615.7|9619.6|9616.6|9617.4|9614.8|622
1653519000000|2022-05-25 22:50:00|9618.3|9615.5|9617.7|9614.9|9618.4|9615.7|9616.9|9614.1|754
1653519300000|2022-05-25 22:55:00|9617.5|9615.1|9617.6|9615.2|9618.9|9615.7|9616.9|9613.9|661
1653519600000|2022-05-25 23:00:00|9617.4|9615|9616.7|9614.3|9617.8|9615.4|9615.6|9613.2|396
1653519900000|2022-05-25 23:05:00|9616.8|9614.2|9617.6|9615.2|9618.4|9615.7|9616.5|9614.1|425
1653520200000|2022-05-25 23:10:00|9617.4|9615|9616.2|9613.8|9617.6|9615.5|9615.6|9613.6|337
1653520500000|2022-05-25 23:15:00|9616.4|9614|9616.1|9613.7|9617.3|9615|9616|9613.6|143
1653520800000|2022-05-25 23:20:00|9616.2|9613.8|9617.1|9614.7|9617.3|9614.9|9615.6|9613.7|119
1653521100000|2022-05-25 23:25:00|9617.3|9614.9|9617.6|9615.2|9618.1|9615.7|9616.8|9614.4|175
1653521400000|2022-05-25 23:30:00|9617.5|9615.1|9617.4|9615|9618.7|9616.3|9616.4|9614.5|289
1653521700000|2022-05-25 23:35:00|9617.2|9614.8|9617.3|9614.9|9618.2|9615.8|9617.2|9614.8|244
1653522000000|2022-05-25 23:40:00|9617.4|9615|9617|9614.6|9618.1|9615.7|9616.5|9614.1|326
1653522300000|2022-05-25 23:45:00|9617.1|9614.7|9617.3|9614.9|9617.4|9615|9615.7|9613.6|327
1653522600000|2022-05-25 23:50:00|9617.2|9614.8|9618|9615.6|9618.2|9615.9|9617|9614.6|242
1653522900000|2022-05-25 23:55:00|9617.9|9615.5|9617.2|9614.8|9618.1|9615.8|9616.9|9614.5|216
1653523200000|2022-05-26 00:00:00|9617.5|9615.1|9618.2|9615.8|9620.4|9618.3|9616.5|9614.3|428
1653523500000|2022-05-26 00:05:00|9618.3|9615.9|9619|9616.6|9619.7|9617.7|9617.6|9615.4|389
1653523800000|2022-05-26 00:10:00|9618.3|9616.8|9618|9615.6|9619.3|9617.6|9617|9615.4|409
1653524100000|2022-05-26 00:15:00|9617.9|9615.5|9615.9|9614.4|9618.9|9616.8|9615.8|9613.9|283
1653524400000|2022-05-26 00:20:00|9616|9614.5|9616.2|9614.7|9617.6|9615.7|9615.3|9613.4|239
1653524700000|2022-05-26 00:25:00|9616.1|9614.6|9616.7|9614.3|9618.1|9616.3|9616.1|9614.2|154
1653525000000|2022-05-26 00:30:00|9616.6|9614.2|9613.9|9611.5|9617.2|9615|9612.8|9610.8|377
1653525300000|2022-05-26 00:35:00|9613.4|9611.9|9612.8|9610.4|9615.2|9613.1|9611.8|9609.9|449
1653525600000|2022-05-26 00:40:00|9612.6|9610.2|9611.9|9609.5|9613.4|9611|9611|9608.6|410
1653525900000|2022-05-26 00:45:00|9612|9609.6|9609.3|9606.9|9612.3|9610.5|9609.1|9606.7|379
1653526200000|2022-05-26 00:50:00|9609.4|9607|9613.4|9611|9614.1|9611.8|9609.2|9606.8|629
1653526500000|2022-05-26 00:55:00|9613.5|9611.1|9615.1|9613.6|9617.9|9615.5|9613.5|9611|477
1653526800000|2022-05-26 01:00:00|9615.5|9613.1|9616.5|9615|9617.6|9615.6|9614.2|9612|402
1653527100000|2022-05-26 01:05:00|9616.4|9614.9|9615.1|9613.6|9618.3|9616.5|9614.9|9613.2|306
1653527400000|2022-05-26 01:10:00|9615.2|9613.7|9615.4|9613|9616.8|9614.9|9614.4|9612.6|301
1653527700000|2022-05-26 01:15:00|9614.9|9613.4|9615.9|9613.5|9616.2|9614.1|9614.1|9612.3|304
1653528000000|2022-05-26 01:20:00|9616|9613.6|9615.4|9613|9616.4|9614.6|9613.6|9611.5|351
1653528300000|2022-05-26 01:25:00|9615.3|9612.9|9614.8|9612.4|9615.4|9613.4|9614|9611.8|290
1653528600000|2022-05-26 01:30:00|9614.9|9612.5|9617.4|9615|9618.2|9615.9|9614.6|9612.2|425
1653528900000|2022-05-26 01:35:00|9617.3|9614.9|9619|9616.6|9620|9618.1|9617.3|9614.9|315
1653529200000|2022-05-26 01:40:00|9619.1|9616.7|9619.1|9616.7|9619.4|9617|9616.9|9614.6|418
1653529500000|2022-05-26 01:45:00|9618.9|9616.5|9618.9|9617.4|9619.7|9617.7|9618|9616|400
1653529800000|2022-05-26 01:50:00|9618.8|9617.3|9616.7|9614.3|9619.8|9617.4|9614.6|9612.8|447
1653530100000|2022-05-26 01:55:00|9616.6|9614.2|9620.2|9618.7|9621.4|9619.6|9615.8|9613.8|373
1653530400000|2022-05-26 02:00:00|9619.9|9618.4|9619.1|9617.6|9620.6|9619.1|9617.6|9615.5|387
1653530700000|2022-05-26 02:05:00|9619.4|9617.9|9616.2|9613.8|9619.8|9618|9615.8|9613.7|453
1653531000000|2022-05-26 02:10:00|9616.1|9613.7|9619.5|9617.1|9619.8|9617.8|9616.1|9613.7|363
1653531300000|2022-05-26 02:15:00|9619.4|9617|9618.7|9617.2|9619.9|9617.9|9618.1|9616.1|275
1653531600000|2022-05-26 02:20:00|9618.6|9617.1|9618.8|9616.4|9619.8|9617.8|9617.2|9615.3|465
1653531900000|2022-05-26 02:25:00|9619.1|9616.7|9619.7|9617.3|9620.3|9617.9|9618.2|9616|290
1653532200000|2022-05-26 02:30:00|9619.6|9617.2|9615.9|9613.5|9619.9|9617.8|9615.2|9613.4|348
1653532500000|2022-05-26 02:35:00|9615.8|9613.4|9617.2|9614.8|9617.7|9615.8|9615.4|9613.4|322
1653532800000|2022-05-26 02:40:00|9617.1|9614.7|9616.8|9614.4|9617.5|9615.8|9615.9|9613.8|353
1653533100000|2022-05-26 02:45:00|9616.6|9614.2|9614.5|9612.1|9616.6|9614.4|9613.4|9611.5|283
1653533400000|2022-05-26 02:50:00|9614.4|9612|9614.5|9612.1|9614.9|9613|9613.1|9611.2|223
1653533700000|2022-05-26 02:55:00|9614.4|9612|9617.3|9614.9|9618|9615.6|9614.4|9612|271
1653534000000|2022-05-26 03:00:00|9617.4|9615|9618.4|9616|9619.4|9617|9616.8|9614.8|294
1653534300000|2022-05-26 03:05:00|9618.3|9615.9|9619.8|9618.3|9621|9618.9|9618.3|9615.9|444
1653534600000|2022-05-26 03:10:00|9619.7|9618.2|9620.2|9618.7|9622.7|9620.7|9619.5|9617.5|492
1653534900000|2022-05-26 03:15:00|9620.6|9618.2|9620.7|9618.3|9622.2|9620.2|9618.5|9616.7|534
1653535200000|2022-05-26 03:20:00|9620.8|9618.4|9620.5|9618.1|9621.4|9619.1|9619|9616.6|449
1653535500000|2022-05-26 03:25:00|9620.6|9618.2|9619.9|9618.4|9621.3|9619.2|9618.1|9616.4|407
1653535800000|2022-05-26 03:30:00|9620|9618.5|9618.6|9616.2|9621.2|9619|9618.4|9616|353
1653536100000|2022-05-26 03:35:00|9618.5|9616.1|9618.4|9616|9619.1|9617.2|9616.7|9614.8|283
1653536400000|2022-05-26 03:40:00|9618.3|9615.9|9617|9614.6|9618.6|9616.5|9616|9613.6|263
1653536700000|2022-05-26 03:45:00|9616.7|9614.3|9616.5|9614.1|9617.5|9615.1|9615.6|9613.5|353
1653537000000|2022-05-26 03:50:00|9616.6|9614.2|9615.8|9614.3|9618.1|9616.2|9615.5|9613.6|277
1653537300000|2022-05-26 03:55:00|9615.7|9614.2|9614.7|9613.2|9616.6|9614.5|9614.7|9612.5|380
1653537600000|2022-05-26 04:00:00|9614.6|9613.1|9614.3|9611.9|9615.7|9613.5|9613.6|9611.7|324
1653537900000|2022-05-26 04:05:00|9613.9|9612.4|9614.1|9611.7|9614.4|9612.4|9612.4|9610.4|307
1653538200000|2022-05-26 04:10:00|9614.2|9611.8|9615.7|9613.3|9616|9613.7|9613.4|9611.2|394
1653538500000|2022-05-26 04:15:00|9615.9|9613.5|9616|9614.5|9616.4|9614.8|9612.8|9611|499
1653538800000|2022-05-26 04:20:00|9615.9|9614.4|9618.4|9616|9618.6|9616.7|9615.9|9614.3|365
1653539100000|2022-05-26 04:25:00|9618.5|9616.1|9618.4|9616.9|9620.7|9618.7|9617.5|9615.4|426
1653539400000|2022-05-26 04:30:00|9619.2|9616.8|9620.3|9617.9|9620.4|9618.5|9617.8|9615.9|346
1653539700000|2022-05-26 04:35:00|9620.4|9618|9620.2|9617.8|9620.4|9618.4|9618.1|9616.3|379
1653540000000|2022-05-26 04:40:00|9620.1|9617.7|9621.4|9619|9621.7|9619.9|9619.4|9617|454
1653540300000|2022-05-26 04:45:00|9621.5|9619.1|9622.3|9620.8|9623.3|9621.2|9620.7|9618.7|265
1653540600000|2022-05-26 04:50:00|9622.2|9620.7|9625|9622.6|9625.2|9623.1|9621.8|9620.1|395
1653540900000|2022-05-26 04:55:00|9625.1|9622.7|9625.3|9622.9|9626|9624.1|9624.2|9622.3|361
1653541200000|2022-05-26 05:00:00|9626.1|9623.7|9626.5|9624.1|9626.6|9624.5|9624.8|9622.8|352
1653541500000|2022-05-26 05:05:00|9625.9|9624.4|9626.2|9623.8|9626.9|9624.9|9624.5|9622.6|320
1653541800000|2022-05-26 05:10:00|9626.1|9623.7|9627.1|9624.7|9627.6|9625.5|9625.6|9623.5|394
1653542100000|2022-05-26 05:15:00|9627|9625.5|9626.3|9623.9|9627.4|9625.5|9625.4|9623.3|281
1653542400000|2022-05-26 05:20:00|9626.2|9623.8|9626.5|9624.1|9627.3|9625.2|9624.5|9622.2|444
1653542700000|2022-05-26 05:25:00|9626.6|9624.2|9628|9625.6|9628.7|9626.7|9625.7|9623.7|379
1653543000000|2022-05-26 05:30:00|9627.9|9625.5|9628.1|9626.6|9629.6|9627.5|9627|9624.9|548
1653543300000|2022-05-26 05:35:00|9628.2|9626.7|9629|9627.5|9630.1|9628.1|9627.9|9626|459
1653543600000|2022-05-26 05:40:00|9629.1|9627.6|9629|9626.6|9629.5|9627.6|9627.8|9625.4|374
1653543900000|2022-05-26 05:45:00|9629.1|9626.7|9630.8|9628.4|9631.1|9629|9628.9|9626.7|416
1653544200000|2022-05-26 05:50:00|9630.7|9628.3|9631.2|9628.8|9632.3|9630.4|9629|9627.1|471
1653544500000|2022-05-26 05:55:00|9631|9629.5|9633.3|9630.9|9634.3|9632|9629.7|9627.8|665
1653544800000|2022-05-26 06:00:00|9632.3|9629.9|9626.2|9623.6|9632.3|9629.9|9624.4|9622|644
1653545100000|2022-05-26 06:05:00|9626.1|9623.5|9622.1|9619.7|9626.2|9623.8|9620.2|9618.1|718
1653545400000|2022-05-26 06:10:00|9621.5|9620|9621.8|9619.4|9623.3|9620.9|9621.2|9618.8|381
1653545700000|2022-05-26 06:15:00|9621.7|9619.3|9621.1|9618.7|9622.9|9621|9619.6|9617.5|421
1653546000000|2022-05-26 06:20:00|9621.4|9619|9620.7|9619.2|9622|9619.9|9619.3|9617.3|523
1653546300000|2022-05-26 06:25:00|9621.2|9618.8|9624.3|9621.9|9625.3|9622.9|9620.7|9618.7|480
1653546600000|2022-05-26 06:30:00|9624.2|9621.8|9621.9|9619.5|9624.8|9622.7|9620.7|9618.8|404
1653546900000|2022-05-26 06:35:00|9621.3|9619.8|9624.2|9621.8|9624.2|9622.3|9619.1|9616.9|301
1653547200000|2022-05-26 06:40:00|9624.1|9621.7|9624.6|9622.2|9625.3|9623.2|9623|9620.8|327
1653547500000|2022-05-26 06:45:00|9624|9622.5|9620.3|9618.8|9624.4|9622.5|9619.9|9617.9|264
1653547800000|2022-05-26 06:50:00|9620.4|9618.9|9618.5|9617|9621.1|9619.6|9618.3|9616.4|291
1653548100000|2022-05-26 06:55:00|9618.4|9616.9|9617|9615.5|9619|9617|9615.1|9613.2|443
1653548400000|2022-05-26 07:00:00|9617.1|9615.6|9611|9609.5|9617.8|9615.9|9608.6|9606.6|1022
1653548700000|2022-05-26 07:05:00|9610.9|9609.4|9611.8|9609.4|9613.6|9611.2|9609|9607|792
1653549000000|2022-05-26 07:10:00|9611.9|9609.5|9612.2|9610.7|9614|9612.1|9609.8|9607.4|706
1653549300000|2022-05-26 07:15:00|9612.5|9610.1|9610.9|9608.5|9613.6|9611.3|9609.3|9607.3|572
1653549600000|2022-05-26 07:20:00|9610.8|9608.4|9609.4|9607|9611.6|9609.2|9605.5|9603.4|721
1653549900000|2022-05-26 07:25:00|9609.5|9607.1|9611.6|9609.2|9612.5|9610.1|9608.9|9606.8|694
1653550200000|2022-05-26 07:30:00|9611.7|9609.3|9608|9605.6|9612.9|9610.8|9606.1|9604.1|759
1653550500000|2022-05-26 07:35:00|9607.9|9605.5|9605.8|9603.4|9609.1|9607|9603.9|9601.8|726
1653550800000|2022-05-26 07:40:00|9605.2|9603.7|9597.2|9595.7|9606.6|9604.5|9596|9594.1|753
1653551100000|2022-05-26 07:45:00|9597.8|9595.4|9601.6|9599.2|9603.7|9601.2|9596.3|9593.9|630
1653551400000|2022-05-26 07:50:00|9601.5|9599.1|9595.3|9592.9|9604|9601.6|9595.2|9592.8|811
1653551700000|2022-05-26 07:55:00|9595.2|9592.8|9595.4|9593|9597.4|9595|9591.5|9589.5|676
1653552000000|2022-05-26 08:00:00|9595.5|9593.1|9597.4|9595|9598.2|9596.1|9591.5|9589.7|649
1653552300000|2022-05-26 08:05:00|9597.3|9594.9|9599.8|9597.4|9599.9|9598|9595.1|9592.9|515
1653552600000|2022-05-26 08:10:00|9599.6|9597.2|9600|9597.6|9600.9|9598.5|9597.2|9595|450
1653552900000|2022-05-26 08:15:00|9600.1|9597.7|9602|9599.6|9603.8|9601.9|9599.5|9597.3|514
1653553200000|2022-05-26 08:20:00|9602.1|9599.7|9602.6|9600.2|9603.8|9601.8|9599.9|9598|562
1653553500000|2022-05-26 08:25:00|9602.5|9600.1|9601.4|9599|9603.6|9601.5|9600.2|9598.3|474
1653553800000|2022-05-26 08:30:00|9601.3|9598.9|9601.3|9599.8|9602.6|9600.5|9599.3|9597.5|510
1653554100000|2022-05-26 08:35:00|9601.8|9599.4|9598.7|9596.3|9602.5|9600.4|9598.4|9596.3|489
1653554400000|2022-05-26 08:40:00|9598.8|9596.4|9600|9597.6|9601.8|9599.8|9597.9|9595.5|412
1653554700000|2022-05-26 08:45:00|9599.9|9597.5|9597.8|9596.3|9601.3|9599.1|9596.4|9594.3|440
1653555000000|2022-05-26 08:50:00|9597.7|9596.2|9596.5|9594.1|9598.3|9596.3|9594.8|9592.9|497
1653555300000|2022-05-26 08:55:00|9596.6|9594.2|9598.1|9595.7|9598.8|9597.2|9594.4|9592.5|470
1653555600000|2022-05-26 09:00:00|9598|9595.6|9595.4|9593|9598.8|9596.9|9593.7|9592|510
1653555900000|2022-05-26 09:05:00|9595.5|9593.1|9597.8|9595.4|9598.5|9597|9594.6|9592.6|511
1653556200000|2022-05-26 09:10:00|9597.6|9595.2|9599|9597.5|9599.7|9598|9596.4|9594.5|600
1653556500000|2022-05-26 09:15:00|9598.8|9597.3|9601|9598.6|9602.6|9600.7|9597.7|9595.7|344
1653556800000|2022-05-26 09:20:00|9601.1|9598.7|9601.6|9599.2|9603.6|9601.5|9599.9|9598.1|418
1653557100000|2022-05-26 09:25:00|9601.7|9599.3|9601.2|9598.8|9602.2|9600.2|9599.5|9597.5|306
1653557400000|2022-05-26 09:30:00|9601.3|9598.9|9600.7|9598.3|9601.7|9599.9|9597.6|9595.6|475
1653557700000|2022-05-26 09:35:00|9600.2|9598.7|9602.2|9599.8|9607|9604.8|9599.4|9597.4|725
1653558000000|2022-05-26 09:40:00|9602.1|9599.7|9603|9600.6|9604.3|9602.1|9600.6|9598.5|643
1653558300000|2022-05-26 09:45:00|9603.1|9600.7|9600.5|9599|9603.1|9600.7|9597.8|9595.9|631
1653558600000|2022-05-26 09:50:00|9600.9|9598.5|9603.3|9600.9|9603.3|9601.4|9599.3|9596.9|437
1653558900000|2022-05-26 09:55:00|9603.4|9601|9595.1|9592.7|9603.6|9601.5|9593.3|9591.5|863
1653559200000|2022-05-26 10:00:00|9594.9|9592.5|9596.4|9594|9597.4|9595.4|9591.7|9590.2|869
1653559500000|2022-05-26 10:05:00|9595.8|9594.3|9595.2|9593.7|9598.3|9596.6|9592.8|9590.4|635
1653559800000|2022-05-26 10:10:00|9595.1|9593.6|9596.3|9594.8|9597.2|9595.2|9593.7|9591.7|554
1653560100000|2022-05-26 10:15:00|9596.2|9594.7|9599.9|9598.4|9601.4|9599.5|9595.6|9593.6|637
1653560400000|2022-05-26 10:20:00|9600.4|9598|9599.4|9597|9601.2|9599.3|9598.3|9596.4|453
1653560700000|2022-05-26 10:25:00|9599.5|9597.1|9597.6|9595.2|9601.1|9599.2|9596.3|9594.5|489
1653561000000|2022-05-26 10:30:00|9597.8|9595.4|9596.4|9594|9598.7|9596.8|9596|9593.9|490
1653561300000|2022-05-26 10:35:00|9595.5|9594.1|9593.6|9591.2|9598.6|9596.3|9593.2|9591.1|606
1653561600000|2022-05-26 10:40:00|9593.7|9591.3|9589.9|9587.5|9594.9|9592.9|9589.2|9586.9|550
1653561900000|2022-05-26 10:45:00|9590|9587.6|9586.7|9584.3|9590|9587.6|9583.7|9581.5|595
1653562200000|2022-05-26 10:50:00|9586.8|9584.4|9587.8|9585.4|9588.3|9586.6|9585.7|9583.7|629
1653562500000|2022-05-26 10:55:00|9587.3|9585.8|9589.8|9588.3|9591.2|9589.4|9587.1|9585.2|594
1653562800000|2022-05-26 11:00:00|9590|9588.5|9588.9|9586.5|9591.2|9589.3|9588.1|9586.1|532
1653563100000|2022-05-26 11:05:00|9588.7|9587.2|9592.4|9590|9592.6|9591.1|9588.7|9586.8|351
1653563400000|2022-05-26 11:10:00|9591.9|9590.4|9592.9|9590.5|9594.6|9592.6|9590.8|9588.6|704
1653563700000|2022-05-26 11:15:00|9593|9590.6|9594.4|9592|9595.1|9593.2|9591.2|9589.2|665
1653564000000|2022-05-26 11:20:00|9594.3|9591.9|9594.1|9592.6|9597|9594.9|9592.4|9590.4|512
1653564300000|2022-05-26 11:25:00|9594.5|9593|9607.9|9605.5|9608.8|9606.4|9594.4|9592.7|507
1653564600000|2022-05-26 11:30:00|9608|9605.6|9605.1|9603.6|9609|9606.6|9604.3|9602.4|643
1653564900000|2022-05-26 11:35:00|9605.2|9603.7|9606.2|9603.8|9607.3|9605.8|9604.4|9602.9|552
1653565200000|2022-05-26 11:40:00|9606.3|9603.9|9608.4|9606|9608.7|9606.8|9604.9|9602.9|662
1653565500000|2022-05-26 11:45:00|9608.6|9606.2|9607.3|9605.8|9611.8|9609.8|9606.9|9604.8|838
1653565800000|2022-05-26 11:50:00|9607.4|9605.9|9608.5|9606.1|9609.9|9607.9|9606.6|9605|604
1653566100000|2022-05-26 11:55:00|9608.6|9606.2|9607.1|9604.7|9610.7|9608.7|9606.4|9604.7|689
1653566400000|2022-05-26 12:00:00|9606.3|9604.8|9606.7|9605.2|9608.1|9606.2|9602.9|9600.9|805
1653566700000|2022-05-26 12:05:00|9607.1|9605.6|9610.3|9608.8|9610.3|9608.8|9605.8|9604|643
1653567000000|2022-05-26 12:10:00|9610.4|9608.9|9613.6|9611.2|9615.1|9613.1|9609.2|9607.2|661
1653567300000|2022-05-26 12:15:00|9613.7|9611.3|9612.6|9611.1|9617.1|9615.5|9610.3|9608.2|739
1653567600000|2022-05-26 12:20:00|9612.3|9610.8|9609.6|9608.1|9613.5|9611.7|9608.3|9606.5|539
1653567900000|2022-05-26 12:25:00|9609.7|9608.2|9609|9601.7|9610.8|9608.3|9607.1|9600.8|579
1653568200000|2022-05-26 12:30:00|9609.2|9602.1|9601.9|9600.4|9610.8|9605.6|9600.3|9597.9|954
1653568500000|2022-05-26 12:35:00|9601.7|9600.2|9606.7|9604.3|9609|9607.5|9601.7|9600.2|664
1653568800000|2022-05-26 12:40:00|9606.8|9604.4|9610.6|9608.2|9610.8|9608.8|9606.6|9604.2|641
1653569100000|2022-05-26 12:45:00|9609.8|9608.3|9611.9|9610.4|9614|9612.3|9608.8|9606.9|686
1653569400000|2022-05-26 12:50:00|9611.8|9610.3|9605.1|9602.7|9617.2|9614.9|9602.8|9600.4|816
1653569700000|2022-05-26 12:55:00|9605|9602.6|9610.9|9608.5|9611.5|9609.7|9604.7|9602.5|650
1653570000000|2022-05-26 13:00:00|9610.5|9609|9607.1|9605.6|9610.9|9609|9605.6|9603.5|631
1653570300000|2022-05-26 13:05:00|9607.2|9605.7|9601.5|9599.1|9609|9607.5|9601|9599.1|535
1653570600000|2022-05-26 13:10:00|9601.3|9598.9|9606.6|9604.2|9606.7|9604.8|9598.8|9596.8|702
1653570900000|2022-05-26 13:15:00|9606.7|9604.3|9602.7|9601.2|9608.1|9606.3|9600.6|9599.1|703
1653571200000|2022-05-26 13:20:00|9602.8|9601.3|9602.3|9600.8|9604.4|9602.5|9601.3|9599.3|514
1653571500000|2022-05-26 13:25:00|9602.2|9600.7|9602.1|9600.6|9606|9604.1|9601.4|9599.9|573
1653571800000|2022-05-26 13:30:00|9602|9600.5|9596.3|9593.9|9603.3|9601.3|9595.8|9593.8|729
1653572100000|2022-05-26 13:35:00|9596.4|9594|9593.1|9590.7|9599.8|9598.1|9592.7|9590.6|886
1653572400000|2022-05-26 13:40:00|9593|9590.6|9593.9|9592.4|9595.9|9593.9|9592.8|9590.4|674
1653572700000|2022-05-26 13:45:00|9594|9592.5|9594.7|9593.2|9596.3|9594.4|9592.1|9590.1|631
1653573000000|2022-05-26 13:50:00|9594.6|9593.1|9598.2|9595.8|9598.2|9596.1|9593.4|9591.6|293
1653573300000|2022-05-26 13:55:00|9598.1|9595.7|9595.7|9593.3|9599.1|9597.2|9595.1|9593.1|413
1653573600000|2022-05-26 14:00:00|9595.8|9593.4|9596.8|9595.3|9598.5|9596.7|9594.1|9592.2|598
1653573900000|2022-05-26 14:05:00|9596.9|9595.4|9594.4|9592.9|9597|9595.4|9592.3|9590.5|730
1653574200000|2022-05-26 14:10:00|9594.8|9592.4|9594.6|9593.1|9595.8|9594|9593|9591.1|782
1653574500000|2022-05-26 14:15:00|9594.5|9593|9596|9594.5|9596.7|9594.7|9594.2|9592.2|665
1653574800000|2022-05-26 14:20:00|9596.4|9594|9594.5|9593|9596.5|9594.1|9593.3|9591.3|693
1653575100000|2022-05-26 14:25:00|9594.6|9593.1|9595.8|9593.4|9596.2|9594.1|9593.5|9591.6|627
1653575400000|2022-05-26 14:30:00|9595.3|9593.8|9598|9595.6|9599.8|9597.8|9595.1|9593.3|791
1653575700000|2022-05-26 14:35:00|9597.6|9596.1|9599.4|9597|9599.7|9597.9|9596.8|9594.8|759
1653576000000|2022-05-26 14:40:00|9598.6|9597.1|9602.3|9600.8|9602.6|9600.9|9597.4|9595.4|773
1653576300000|2022-05-26 14:45:00|9602.6|9601.1|9601.5|9600|9604.7|9602.7|9599.9|9598.4|610
1653576600000|2022-05-26 14:50:00|9601.6|9600.1|9607.2|9605.7|9609.2|9607.1|9600.9|9598.9|809
1653576900000|2022-05-26 14:55:00|9607.3|9605.8|9607.1|9604.7|9614.7|9612.3|9605|9603.2|937
1653577200000|2022-05-26 15:00:00|9607.2|9604.8|9608.6|9607.1|9610.5|9609|9605.3|9603.6|816
1653577500000|2022-05-26 15:05:00|9608.5|9607|9612.7|9611.2|9615.2|9613.1|9607.7|9605.7|783
1653577800000|2022-05-26 15:10:00|9612.8|9611.3|9608.4|9606|9612.8|9611.3|9606.9|9605.4|518
1653578100000|2022-05-26 15:15:00|9608.1|9606.6|9611.4|9609|9613.2|9611.1|9607.2|9605.7|650
1653578400000|2022-05-26 15:20:00|9611|9609.5|9608.3|9606.8|9612.3|9610.5|9607.6|9605.7|532
1653578700000|2022-05-26 15:25:00|9608.4|9606.9|9610.4|9608.9|9614.7|9612.7|9608.2|9606.2|694
1653579000000|2022-05-26 15:30:00|9610.2|9608.7|9611.4|9609|9612|9610.2|9609.1|9607.3|503
1653579300000|2022-05-26 15:35:00|9611|9609.5|9613|9610.6|9613|9611.2|9609.9|9608|619
1653579600000|2022-05-26 15:40:00|9612.9|9610.5|9610.6|9608.2|9612.9|9611.3|9609.8|9608.2|448
1653579900000|2022-05-26 15:45:00|9610.7|9608.3|9607.5|9606|9611.5|9609.6|9605.5|9603.5|547
1653580200000|2022-05-26 15:50:00|9608|9605.6|9608.2|9605.8|9609.3|9607.6|9605.8|9604|448
1653580500000|2022-05-26 15:55:00|9607.6|9605.2|9596.2|9593.8|9608.4|9606.8|9595.8|9593.7|553
1653580800000|2022-05-26 16:00:00|9596.3|9593.9|9596.4|9594|9598|9595.6|9594.5|9592.4|621
1653581100000|2022-05-26 16:05:00|9596.2|9593.8|9596.4|9594|9599.4|9597.1|9595.7|9593.6|481
1653581400000|2022-05-26 16:10:00|9596.3|9593.9|9594.1|9592.6|9597.9|9595.9|9594.1|9592.2|442
1653581700000|2022-05-26 16:15:00|9594.3|9592.8|9596.2|9593.8|9596.3|9594.4|9594.1|9592.1|467
1653582000000|2022-05-26 16:20:00|9596.3|9593.9|9598.6|9597.1|9599.3|9597.2|9594.5|9592.9|445
1653582300000|2022-05-26 16:25:00|9599.1|9596.7|9600.2|9597.8|9601.5|9599.6|9598.2|9596.5|506
1653582600000|2022-05-26 16:30:00|9600.1|9597.7|9599.5|9597.1|9600.4|9598.5|9596.8|9594.8|519
1653582900000|2022-05-26 16:35:00|9599.6|9597.2|9601.5|9600|9602.7|9600.7|9598.6|9596.7|550
1653583200000|2022-05-26 16:40:00|9601.8|9600.3|9605|9602.6|9606.6|9604.5|9601.6|9599.8|584
1653583500000|2022-05-26 16:45:00|9604.9|9602.5|9604.4|9602.9|9605.9|9604.2|9603.6|9601.9|549
1653583800000|2022-05-26 16:50:00|9604.3|9602.8|9604.8|9603.3|9605.9|9604|9602.8|9601.2|584
1653584100000|2022-05-26 16:55:00|9604.9|9603.4|9608.1|9605.7|9609.4|9607.4|9604.5|9602.5|837
1653584400000|2022-05-26 17:00:00|9608|9605.6|9604|9602.5|9609.4|9607.4|9604|9602.4|674
1653584700000|2022-05-26 17:05:00|9604.1|9602.6|9601.8|9600.3|9604.6|9603.1|9600.5|9599|493
1653585000000|2022-05-26 17:10:00|9601.7|9600.2|9604.3|9602.8|9604.4|9602.9|9601.6|9600|505
1653585300000|2022-05-26 17:15:00|9604.4|9602.9|9603.7|9601.3|9605.7|9604.2|9602.3|9600.8|425
1653585600000|2022-05-26 17:20:00|9603.6|9601.2|9605.7|9603.3|9606.2|9604.3|9602.7|9600.9|449
1653585900000|2022-05-26 17:25:00|9605.6|9603.2|9602|9600.5|9605.7|9603.6|9600.7|9599.1|461
1653586200000|2022-05-26 17:30:00|9601.9|9600.4|9600.4|9598|9602.7|9600.8|9599.3|9597.5|571
1653586500000|2022-05-26 17:35:00|9600.5|9598.1|9596.7|9594.3|9600.7|9598.7|9595.9|9593.9|650
1653586800000|2022-05-26 17:40:00|9596.2|9594.7|9596.2|9593.8|9597.5|9595.6|9595.2|9593.4|462
1653587100000|2022-05-26 17:45:00|9596|9593.6|9595.7|9593.3|9598.3|9596.3|9595.3|9593.3|540
1653587400000|2022-05-26 17:50:00|9595.8|9593.4|9596.4|9594|9596.7|9594.6|9594.3|9592.3|489
1653587700000|2022-05-26 17:55:00|9596.3|9593.9|9595.4|9593.9|9596.8|9594.8|9595.1|9593.2|390
1653588000000|2022-05-26 18:00:00|9595.3|9593.8|9595.8|9594.3|9596.8|9595.1|9595|9593.3|293
1653588300000|2022-05-26 18:05:00|9595.9|9594.4|9597.2|9594.8|9598.2|9596.2|9595.7|9593.9|306
1653588600000|2022-05-26 18:10:00|9597.3|9594.9|9596|9594.5|9598.1|9596.1|9595.6|9593.8|369
1653588900000|2022-05-26 18:15:00|9596.5|9595|9595.9|9594.4|9598|9596.3|9595.8|9594|347
1653589200000|2022-05-26 18:20:00|9596|9594.5|9594.6|9592.2|9596.9|9594.8|9593.5|9591.6|304
1653589500000|2022-05-26 18:25:00|9594.5|9592.1|9596.9|9595.4|9597.6|9595.8|9593.7|9591.9|572
1653589800000|2022-05-26 18:30:00|9596.4|9594.9|9594.6|9592.2|9596.8|9594.9|9594|9592|317
1653590100000|2022-05-26 18:35:00|9594.7|9592.3|9595.7|9594.2|9596.4|9594.4|9594.2|9592.3|404
1653590400000|2022-05-26 18:40:00|9595.8|9594.3|9596.1|9593.7|9597.1|9595.3|9595.1|9592.9|327
1653590700000|2022-05-26 18:45:00|9595.8|9594.3|9594.6|9592.2|9596.1|9594.5|9594.2|9592.1|250
1653591000000|2022-05-26 18:50:00|9594.5|9592.1|9594.7|9592.3|9596.2|9594.3|9593.6|9591.5|409
1653591300000|2022-05-26 18:55:00|9594.6|9593.1|9595|9593.5|9595.1|9593.6|9593|9591.1|438
1653591600000|2022-05-26 19:00:00|9594.9|9593.4|9593.8|9592.3|9595.5|9593.6|9593.3|9591.6|514
1653591900000|2022-05-26 19:05:00|9593.7|9592.2|9590.6|9588.2|9594.9|9593|9589.3|9587.4|477
1653592200000|2022-05-26 19:10:00|9590.5|9588.1|9593.2|9591.7|9593.8|9591.7|9589.1|9587.3|589
1653592500000|2022-05-26 19:15:00|9593.7|9591.3|9594.7|9593.2|9595.6|9593.8|9591.8|9589.8|599
1653592800000|2022-05-26 19:20:00|9594.6|9593.1|9592.9|9591.4|9595.1|9593.1|9592.7|9590.9|465
1653593100000|2022-05-26 19:25:00|9593.3|9590.9|9594.2|9591.8|9595|9593|9592.2|9590.3|374
1653593400000|2022-05-26 19:30:00|9594.1|9591.7|9591.4|9589|9594.4|9592|9591.2|9588.8|386
1653593700000|2022-05-26 19:35:00|9591.5|9589.1|9592.4|9590|9593.5|9591.5|9590.9|9588.9|393
1653594000000|2022-05-26 19:40:00|9592.3|9589.9|9592.8|9590.4|9593.3|9591.4|9590.8|9589.1|409
1653594300000|2022-05-26 19:45:00|9592.6|9591.1|9593.2|9590.8|9594.7|9592.8|9591.8|9589.8|543
1653594600000|2022-05-26 19:50:00|9592.8|9591.3|9594.7|9592.3|9594.8|9592.8|9592.3|9590.5|464
1653594900000|2022-05-26 19:55:00|9594.8|9592.4|9594.3|9591.9|9595.3|9593.4|9593.7|9591.5|486
1653595200000|2022-05-26 20:00:00|9594.2|9591.8|9592.7|9590.3|9594.2|9591.9|9591.9|9590.1|236
1653595500000|2022-05-26 20:05:00|9592.6|9590.2|9591.8|9589.4|9593.1|9591.2|9591.3|9589.4|186
1653595800000|2022-05-26 20:10:00|9591.9|9589.5|9592.6|9590.2|9592.6|9590.5|9590.8|9589|128
1653596100000|2022-05-26 20:15:00|9592.5|9590.1|9592.7|9590.3|9593.1|9591|9591.8|9589.8|149
1653596400000|2022-05-26 20:20:00|9592.2|9590.7|9591.3|9589.8|9592.6|9590.7|9591|9589.1|109
1653596700000|2022-05-26 20:25:00|9591.8|9589.4|9590|9587.6|9591.8|9590|9589.1|9587.2|141
1653597000000|2022-05-26 20:30:00|9590.1|9587.7|9590.5|9589|9591|9589|9589.1|9587|133
1653597300000|2022-05-26 20:35:00|9590.4|9588.9|9590.5|9588.1|9591.6|9589.3|9589.8|9587.5|153
1653597600000|2022-05-26 20:40:00|9590.4|9588|9590.5|9588.1|9590.6|9588.2|9588.6|9586.8|206
1653597900000|2022-05-26 20:45:00|9590.4|9588|9592.3|9589.9|9593|9590.4|9589.6|9587.2|125
1653598200000|2022-05-26 20:50:00|9592.4|9590|9589.9|9587.5|9592.9|9590.3|9589.3|9587.2|126
1653598500000|2022-05-26 20:55:00|9589.7|9587.3|9598.4|9588.4|9598.8|9588.8|9587|9584.6|324
1653598800000|2022-05-26 21:00:00|9599.3|9589.3|9603.8|9593.8|9604.5|9594.5|9598.3|9588.3|66
1653599100000|2022-05-26 21:05:00|9604.3|9594.3|9604.1|9594.1|9604.7|9594.7|9602.4|9592.4|49
1653599400000|2022-05-26 21:10:00|9600.5|9590.5|9603.6|9593.6|9606.4|9596.4|9599.5|9589.5|165
1653599700000|2022-05-26 21:15:00|9603.8|9593.8|9602.7|9592.7|9606.3|9596.3|9598.5|9588.5|95
1653600000000|2022-05-26 21:20:00|9602.9|9592.9|9602.3|9592.3|9605.6|9595.6|9598.8|9588.8|137
1653600300000|2022-05-26 21:25:00|9602.5|9592.5|9600|9590|9605.4|9595.4|9598.3|9588.3|157
1653600600000|2022-05-26 21:30:00|9600.5|9590.5|9598.9|9588.9|9604|9594|9597.2|9587.2|202
1653600900000|2022-05-26 21:35:00|9598.7|9588.7|9599|9589|9603.1|9593.1|9597.4|9587.4|136
1653601200000|2022-05-26 21:40:00|9598.9|9588.9|9599.7|9589.7|9601.3|9591.3|9597.6|9587.6|129
1653601500000|2022-05-26 21:45:00|9600.3|9590.3|9597.4|9587.4|9600.9|9590.9|9592.1|9582.1|207
1653601800000|2022-05-26 21:50:00|9598|9588|9597.3|9587.3|9599.2|9589.2|9595|9585|128
1653602100000|2022-05-26 21:55:00|9597.8|9587.8|9599.2|9589.2|9602.2|9592.2|9593.7|9583.7|138
1653602400000|2022-05-26 22:00:00|9600.3|9590.3|9594.4|9585.7|9600.3|9590.3|9592.8|9583|437
1653602700000|2022-05-26 22:05:00|9594.1|9584.4|9592.6|9589.5|9595.6|9589.9|9591.8|9584.4|239
1653603000000|2022-05-26 22:10:00|9592.5|9589.6|9593.5|9588.1|9594.2|9590.4|9592.1|9587.4|176
1653603300000|2022-05-26 22:15:00|9593.1|9589.4|9592|9589.6|9593.8|9590.4|9590.5|9586.1|491
1653603600000|2022-05-26 22:20:00|9591.8|9589.4|9591.2|9588.8|9592.3|9589.6|9590.9|9588|231
1653603900000|2022-05-26 22:25:00|9591.3|9588.7|9591.4|9588.8|9592.1|9589.2|9590.9|9588.1|199
1653604200000|2022-05-26 22:30:00|9591.5|9588.9|9591|9587.5|9592.3|9589.1|9590.3|9587.3|269
1653604500000|2022-05-26 22:35:00|9590.8|9587.7|9590.7|9588.2|9592|9589|9590.4|9587.4|661
1653604800000|2022-05-26 22:40:00|9590.6|9588.3|9590.7|9588.3|9591.8|9588.7|9590.1|9587.2|657
1653605100000|2022-05-26 22:45:00|9590.5|9588.1|9590.8|9588.3|9591.5|9588.7|9590|9587.3|588
1653605400000|2022-05-26 22:50:00|9590.7|9588|9591|9588.3|9591.6|9588.6|9590.1|9587.2|575
1653605700000|2022-05-26 22:55:00|9591.1|9588.2|9591|9588.5|9592.1|9588.8|9590.7|9587.5|931
1653606000000|2022-05-26 23:00:00|9590.9|9588.4|9592.6|9590.2|9592.9|9590.5|9590.8|9588.4|373
1653606300000|2022-05-26 23:05:00|9592.7|9590.1|9589.2|9586.8|9592.7|9590.2|9588.1|9585.7|346
1653606600000|2022-05-26 23:10:00|9589.1|9586.7|9587.4|9585|9590|9587.4|9586.7|9584.3|358
1653606900000|2022-05-26 23:15:00|9587.5|9585.1|9587.6|9585.2|9588.3|9585.9|9586.9|9584.5|387
1653607200000|2022-05-26 23:20:00|9587.7|9585.3|9586.8|9584.4|9587.8|9585.4|9586.6|9584.2|327
1653607500000|2022-05-26 23:25:00|9586.9|9584.5|9587.9|9585.5|9587.9|9585.5|9586.5|9584.1|435
1653607800000|2022-05-26 23:30:00|9587.6|9585.2|9586.8|9584.4|9588.5|9586.1|9586.4|9584.2|342
1653608100000|2022-05-26 23:35:00|9586.9|9584.5|9586.5|9584.1|9587.5|9585.1|9585.8|9583.4|291
1653608400000|2022-05-26 23:40:00|9586.6|9584.2|9586.6|9584.2|9587|9584.6|9585.5|9583.1|234
1653608700000|2022-05-26 23:45:00|9586.7|9584.3|9586.7|9584.3|9587.4|9585|9585.5|9583.1|259
1653609000000|2022-05-26 23:50:00|9586.6|9584.2|9586.9|9584.5|9587.5|9585.1|9586|9583.6|197
1653609300000|2022-05-26 23:55:00|9587|9584.6|9587.8|9585.4|9588.4|9586|9587|9584.6|214
1653609600000|2022-05-27 00:00:00|9587.5|9585.1|9587.3|9584.9|9588.8|9586.5|9585|9583.1|574
1653609900000|2022-05-27 00:05:00|9587.5|9585.1|9587.1|9584.7|9589.2|9587.1|9586.4|9584.5|392
1653610200000|2022-05-27 00:10:00|9587|9585.5|9586.2|9583.8|9587.8|9585.8|9585|9583.1|447
1653610500000|2022-05-27 00:15:00|9586.1|9583.7|9586.6|9584.2|9588|9585.7|9585|9583.2|465
1653610800000|2022-05-27 00:20:00|9586.4|9584|9586.3|9583.9|9588.1|9586.1|9585.9|9583.5|317
1653611100000|2022-05-27 00:25:00|9586.4|9584|9586.2|9583.8|9587.3|9584.9|9585.2|9583.2|234
1653611400000|2022-05-27 00:30:00|9586.1|9583.7|9586.7|9584.3|9587.3|9584.9|9585.7|9583.3|362
1653611700000|2022-05-27 00:35:00|9586.6|9584.2|9585.2|9582.8|9587.9|9585.8|9584.5|9582.6|446
1653612000000|2022-05-27 00:40:00|9585.1|9582.7|9588.7|9586.3|9589|9586.7|9584.1|9582|664
1653612300000|2022-05-27 00:45:00|9588.9|9586.5|9588.9|9586.5|9590.5|9588.1|9587.6|9585.6|619
1653612600000|2022-05-27 00:50:00|9589.7|9587.3|9586.6|9584.2|9591|9588.6|9585.4|9583|597
1653612900000|2022-05-27 00:55:00|9586.1|9583.7|9585.2|9582.8|9588.6|9586.8|9584.6|9582.2|502
1653613200000|2022-05-27 01:00:00|9584.6|9582.2|9585|9582.6|9586.9|9584.6|9584.3|9582.1|594
1653613500000|2022-05-27 01:05:00|9584.9|9582.5|9584.4|9582|9585.6|9583.6|9582.8|9580.8|454
1653613800000|2022-05-27 01:10:00|9584.3|9581.9|9584.3|9582.8|9585.3|9583.4|9583.2|9581.2|452
1653614100000|2022-05-27 01:15:00|9584.2|9582.7|9585|9582.6|9585.9|9584.1|9584|9581.9|401
1653614400000|2022-05-27 01:20:00|9584.6|9583.1|9587|9584.6|9587.1|9585.4|9584.3|9582.2|409
1653614700000|2022-05-27 01:25:00|9586.9|9584.5|9585.7|9583.3|9587.3|9585.4|9585.3|9583.3|363
1653615000000|2022-05-27 01:30:00|9585.8|9583.4|9581.6|9579.2|9586.4|9584.2|9581.3|9578.9|431
1653615300000|2022-05-27 01:35:00|9581.9|9579.5|9582.7|9580.3|9583|9580.6|9580.8|9578.8|688
1653615600000|2022-05-27 01:40:00|9582.9|9580.5|9582.2|9579.8|9583.2|9581.2|9581.4|9579.1|541
1653615900000|2022-05-27 01:45:00|9582.1|9579.7|9569.8|9567.4|9582.3|9579.9|9569|9566.6|811
1653616200000|2022-05-27 01:50:00|9569.7|9567.3|9568.3|9565.9|9571.7|9569.5|9567.1|9564.7|747
1653616500000|2022-05-27 01:55:00|9568.4|9566|9569.7|9567.3|9570.1|9567.8|9566.3|9564|751
1653616800000|2022-05-27 02:00:00|9569.6|9567.2|9569.8|9568.3|9572.1|9569.9|9569.2|9567.2|590
1653617100000|2022-05-27 02:05:00|9569.9|9567.5|9572.2|9569.8|9572.8|9571|9569.6|9567.4|529
1653617400000|2022-05-27 02:10:00|9571.8|9570.3|9573.4|9571.9|9574.5|9572.7|9571.5|9569.6|371
1653617700000|2022-05-27 02:15:00|9573.5|9572|9574.1|9572.6|9575.4|9573.6|9573.4|9571.4|378
1653618000000|2022-05-27 02:20:00|9574.2|9572.7|9573.7|9571.3|9575.8|9574|9573.2|9571.1|402
1653618300000|2022-05-27 02:25:00|9573.8|9571.4|9574.4|9572|9575.8|9573.5|9572.5|9570.5|314
1653618600000|2022-05-27 02:30:00|9574.2|9571.8|9571.2|9568.8|9574.3|9571.9|9570.8|9568.8|352
1653618900000|2022-05-27 02:35:00|9571.3|9568.9|9571.6|9569.2|9571.6|9569.6|9569.3|9567.3|461
1653619200000|2022-05-27 02:40:00|9571.2|9569.7|9569.1|9567.6|9572.8|9570.9|9568.1|9566.3|503
1653619500000|2022-05-27 02:45:00|9569.2|9567.7|9568.8|9567.3|9571.1|9569.1|9567.7|9565.8|457
1653619800000|2022-05-27 02:50:00|9568.7|9567.2|9572.5|9570.1|9574.9|9572.7|9568.2|9566.2|507
1653620100000|2022-05-27 02:55:00|9572.4|9570|9573.9|9572.4|9574.7|9572.6|9570.5|9568.8|404
1653620400000|2022-05-27 03:00:00|9574|9572.5|9572.1|9569.7|9574.3|9572.7|9570.6|9568.7|345
1653620700000|2022-05-27 03:05:00|9572|9569.6|9573.2|9570.8|9573.9|9571.8|9571.2|9569.2|375
1653621000000|2022-05-27 03:10:00|9573.1|9570.7|9572.4|9570.9|9574.7|9572.7|9572.3|9570.5|352
1653621300000|2022-05-27 03:15:00|9572.5|9571|9573|9571.5|9575.2|9573.2|9571.7|9569.9|340
1653621600000|2022-05-27 03:20:00|9573.1|9571.6|9572.2|9570.7|9574.8|9572.9|9571.3|9569.8|461
1653621900000|2022-05-27 03:25:00|9572.1|9570.6|9575.1|9572.7|9575.9|9573.9|9572.1|9570.6|414
1653622200000|2022-05-27 03:30:00|9575|9572.6|9574.1|9571.7|9576.2|9574.4|9572.8|9570.8|504
1653622500000|2022-05-27 03:35:00|9574|9571.6|9575.2|9572.8|9575.3|9573.4|9573.7|9571.6|338
1653622800000|2022-05-27 03:40:00|9575.1|9572.7|9574|9571.6|9576.3|9574.4|9573.3|9571.4|364
1653623100000|2022-05-27 03:45:00|9573.9|9571.5|9578.1|9576.6|9578.8|9576.7|9572.8|9570.8|427
1653623400000|2022-05-27 03:50:00|9577.9|9576.4|9576.8|9575.3|9579.6|9577.7|9576.7|9574.8|354
1653623700000|2022-05-27 03:55:00|9576.9|9575.4|9578.9|9576.5|9579|9577.3|9576.2|9574.2|264
1653624000000|2022-05-27 04:00:00|9579|9576.6|9579|9577.5|9580|9578.3|9577.6|9575.5|339
1653624300000|2022-05-27 04:05:00|9579.5|9577.1|9580.1|9577.7|9580.5|9578.8|9577.9|9576.4|326
1653624600000|2022-05-27 04:10:00|9580.2|9577.8|9577.8|9576.3|9580.5|9578.6|9577.5|9575.6|393
1653624900000|2022-05-27 04:15:00|9577.9|9576.4|9581.1|9578.7|9581.2|9579.3|9577.4|9575.4|452
1653625200000|2022-05-27 04:20:00|9580.9|9578.5|9578.3|9576.8|9581|9578.9|9578.3|9576.3|380
1653625500000|2022-05-27 04:25:00|9578.4|9576.9|9578.9|9576.5|9579.7|9577.7|9577.6|9575.9|370
1653625800000|2022-05-27 04:30:00|9578.8|9576.4|9579.8|9577.4|9580|9578.2|9578|9576.1|257
1653626100000|2022-05-27 04:35:00|9579.7|9577.3|9579|9576.6|9579.7|9577.8|9577.8|9575.9|277
1653626400000|2022-05-27 04:40:00|9579.1|9576.7|9578.4|9576.9|9579.9|9578|9577.8|9575.8|349
1653626700000|2022-05-27 04:45:00|9578.3|9576.8|9579.1|9577.6|9579.9|9578.1|9578|9576.2|227
1653627000000|2022-05-27 04:50:00|9578.9|9577.4|9578.5|9577|9579.8|9577.9|9577.6|9575.7|200
1653627300000|2022-05-27 04:55:00|9578.6|9577.1|9578.4|9576|9579.8|9577.9|9577.8|9575.9|134
1653627600000|2022-05-27 05:00:00|9578.7|9576.3|9579.6|9578.1|9580.7|9578.8|9578.6|9576.3|434
1653627900000|2022-05-27 05:05:00|9579.5|9578|9579.6|9577.2|9580.5|9578.6|9578.2|9576.4|364
1653628200000|2022-05-27 05:10:00|9579.7|9577.3|9578|9576.5|9580.5|9578.3|9577.6|9575.7|325
1653628500000|2022-05-27 05:15:00|9578.3|9576.8|9578.8|9576.4|9579.1|9577|9577.8|9575.4|314
1653628800000|2022-05-27 05:20:00|9578.7|9576.3|9578.8|9576.4|9579.6|9577.7|9577.8|9576.1|276
1653629100000|2022-05-27 05:25:00|9578.7|9576.3|9578.6|9576.2|9579.5|9577.4|9577.8|9576|311
1653629400000|2022-05-27 05:30:00|9578.7|9576.3|9578.3|9575.9|9579.5|9577.5|9577.5|9575.5|353
1653629700000|2022-05-27 05:35:00|9577.9|9576.4|9577.4|9575|9578.7|9576.7|9576.3|9574.2|364
1653630000000|2022-05-27 05:40:00|9577.5|9575.1|9580.8|9578.4|9580.9|9579|9575.1|9573.2|582
1653630300000|2022-05-27 05:45:00|9580.4|9578.9|9585.3|9582.9|9585.3|9583.1|9580.3|9578.4|511
1653630600000|2022-05-27 05:50:00|9585.4|9583|9589.1|9586.7|9589.6|9587.8|9584.7|9582.6|500
1653630900000|2022-05-27 05:55:00|9589.4|9587|9586.6|9584.2|9590.3|9588.3|9585.9|9584|574
1653631200000|2022-05-27 06:00:00|9586.2|9583.8|9585|9582.6|9586.7|9584.8|9582.7|9580.9|602
1653631500000|2022-05-27 06:05:00|9585.1|9582.7|9585.7|9583.3|9587.2|9585.2|9583.6|9581.6|498
1653631800000|2022-05-27 06:10:00|9585.6|9583.2|9579.9|9577.5|9586.2|9584.3|9578.9|9576.8|607
1653632100000|2022-05-27 06:15:00|9579.8|9577.4|9580.7|9578.3|9580.8|9578.8|9577.7|9576|602
1653632400000|2022-05-27 06:20:00|9580.6|9578.2|9581.4|9579|9582.2|9580.6|9576.4|9574.4|459
1653632700000|2022-05-27 06:25:00|9581.5|9579.1|9581.9|9579.5|9585.1|9582.9|9580|9578.1|603
1653633000000|2022-05-27 06:30:00|9581.8|9579.4|9587.3|9584.9|9588.9|9587|9581.3|9579.2|571
1653633300000|2022-05-27 06:35:00|9587.7|9585.3|9591.3|9588.9|9591.6|9589.2|9586.1|9584|565
1653633600000|2022-05-27 06:40:00|9591.4|9589|9591.9|9589.5|9593.2|9590.8|9590|9587.8|482
1653633900000|2022-05-27 06:45:00|9592.2|9589.8|9597.8|9595.4|9599.1|9597.1|9591.9|9589.7|455
1653634200000|2022-05-27 06:50:00|9597.9|9595.5|9593.9|9592.4|9599.6|9597.6|9592.6|9590.8|618
1653634500000|2022-05-27 06:55:00|9594.3|9591.9|9592.9|9590.5|9594.5|9592.1|9590.9|9588.7|756
1653634800000|2022-05-27 07:00:00|9592.8|9590.4|9591.4|9589|9595.9|9593.9|9589.1|9586.7|841
1653635100000|2022-05-27 07:05:00|9590.8|9588.4|9591.6|9590.1|9593.4|9591.3|9588.7|9586.7|698
1653635400000|2022-05-27 07:10:00|9591.5|9590|9599.4|9597.9|9600.4|9598.6|9591.4|9589.5|709
1653635700000|2022-05-27 07:15:00|9599.5|9598|9597.2|9594.8|9599.5|9598|9593.7|9591.8|639
1653636000000|2022-05-27 07:20:00|9597.5|9595.1|9600.2|9598.7|9601.1|9599.2|9596.6|9594.7|588
1653636300000|2022-05-27 07:25:00|9599.8|9598.3|9600|9598.5|9600.9|9599.2|9597|9595.1|590
1653636600000|2022-05-27 07:30:00|9600.2|9598.7|9595.7|9593.3|9600.8|9599.2|9593.6|9591.8|611
1653636900000|2022-05-27 07:35:00|9595.1|9593.6|9600.6|9598.2|9600.8|9599|9595.1|9593.6|594
1653637200000|2022-05-27 07:40:00|9600.5|9598.1|9600.4|9598|9603.6|9602|9599.8|9597.8|523
1653637500000|2022-05-27 07:45:00|9600.3|9597.9|9600|9597.6|9600.9|9598.9|9598.5|9596.5|527
1653637800000|2022-05-27 07:50:00|9599.8|9597.4|9598.9|9597.4|9600.8|9598.9|9598.2|9596.5|447
1653638100000|2022-05-27 07:55:00|9599|9597.5|9598|9595.6|9600.3|9598.3|9597.1|9595|335
1653638400000|2022-05-27 08:00:00|9597.9|9595.5|9595.7|9594.2|9598.5|9596.4|9595.2|9593.4|543
1653638700000|2022-05-27 08:05:00|9595.8|9594.3|9588.9|9586.5|9595.9|9594.4|9587.6|9585.2|492
1653639000000|2022-05-27 08:10:00|9588.8|9586.4|9585.3|9582.9|9588.9|9586.8|9583.3|9580.9|577
1653639300000|2022-05-27 08:15:00|9585.4|9583|9582.9|9581.4|9586.7|9584.2|9581.1|9578.6|574
1653639600000|2022-05-27 08:20:00|9583|9581.5|9583.8|9581.4|9584.1|9581.8|9580.6|9578.5|347
1653639900000|2022-05-27 08:25:00|9583.9|9581.5|9587.2|9584.8|9587.5|9585.1|9582.1|9580.2|520
1653640200000|2022-05-27 08:30:00|9587.1|9584.7|9587.4|9585|9588.8|9586.4|9585.2|9582.8|270
1653640500000|2022-05-27 08:35:00|9587.3|9584.9|9588.8|9586.4|9590.7|9588.6|9587.3|9584.9|414
1653640800000|2022-05-27 08:40:00|9588|9586.5|9587.5|9585.1|9589|9586.8|9584.7|9582.5|650
1653641100000|2022-05-27 08:45:00|9587.6|9585.2|9588.4|9586|9589.5|9587.5|9585.9|9584.3|403
1653641400000|2022-05-27 08:50:00|9587.9|9586.4|9591.6|9589.2|9593.1|9591.1|9587.6|9585.7|533
1653641700000|2022-05-27 08:55:00|9591.4|9589|9588.4|9586|9593.6|9591.5|9586.7|9584.7|548
1653642000000|2022-05-27 09:00:00|9588.3|9585.9|9594.4|9592|9594.6|9592.2|9587.8|9585.8|408
1653642300000|2022-05-27 09:05:00|9594|9592.5|9593.8|9592.3|9595.1|9593.2|9592.7|9590.4|408
1653642600000|2022-05-27 09:10:00|9593.7|9592.2|9591|9589.5|9595.8|9594.1|9589.2|9586.8|463
1653642900000|2022-05-27 09:15:00|9591.1|9589.6|9585.7|9584.2|9592.2|9590.1|9585.5|9583.6|521
1653643200000|2022-05-27 09:20:00|9585.6|9584.1|9587.8|9585.4|9588.9|9587.2|9585.6|9583.5|473
1653643500000|2022-05-27 09:25:00|9587.7|9585.3|9591.9|9589.5|9592.2|9590|9587.2|9585.3|564
1653643800000|2022-05-27 09:30:00|9592|9589.6|9592.6|9590.2|9594.5|9593|9590.8|9588.9|693
1653644100000|2022-05-27 09:35:00|9592.8|9590.4|9594|9591.6|9594.4|9592|9590.2|9588|538
1653644400000|2022-05-27 09:40:00|9593.9|9591.5|9592.8|9591.3|9596.6|9594.6|9592.2|9590.2|510
1653644700000|2022-05-27 09:45:00|9592.4|9590.9|9592.3|9589.9|9594.5|9592.5|9590.6|9588.7|514
1653645000000|2022-05-27 09:50:00|9592.2|9589.8|9591|9589.5|9593.3|9591.3|9588.9|9586.9|471
1653645300000|2022-05-27 09:55:00|9590.7|9589.2|9592.7|9591.2|9595.7|9594.2|9589.8|9588.2|548
1653645600000|2022-05-27 10:00:00|9592.5|9591|9593|9590.6|9593.1|9591.2|9589.6|9587.7|540
1653645900000|2022-05-27 10:05:00|9592.9|9590.5|9596.7|9594.3|9597.9|9595.8|9592.3|9590.2|478
1653646200000|2022-05-27 10:10:00|9596.8|9594.4|9596.1|9594.6|9598|9595.6|9595.5|9593.6|444
1653646500000|2022-05-27 10:15:00|9596|9594.5|9594|9592.5|9597.7|9595.7|9593.9|9591.9|331
1653646800000|2022-05-27 10:20:00|9594.1|9592.6|9590.1|9588.6|9594.2|9592.7|9589.2|9587.3|398
1653647100000|2022-05-27 10:25:00|9589.8|9588.3|9588.4|9586|9590|9588.5|9586.4|9584.5|421
1653647400000|2022-05-27 10:30:00|9588.5|9586.1|9585.5|9584|9588.7|9586.8|9585.3|9583.4|363
1653647700000|2022-05-27 10:35:00|9585.4|9583.9|9587.9|9585.5|9588.7|9586.4|9584.4|9582.9|264
1653648000000|2022-05-27 10:40:00|9587.5|9586|9589.8|9587.4|9589.9|9587.8|9587.1|9585|294
1653648300000|2022-05-27 10:45:00|9589.9|9587.5|9592.1|9589.7|9593.3|9591.4|9589.9|9587.5|362
1653648600000|2022-05-27 10:50:00|9592.2|9589.8|9598.7|9596.3|9599.2|9597.4|9591.4|9589.5|349
1653648900000|2022-05-27 10:55:00|9598.9|9596.5|9598.4|9596|9599.4|9597.3|9596|9594.1|505
1653649200000|2022-05-27 11:00:00|9598.2|9596.7|9598|9596.5|9598.9|9597.4|9596.1|9594.5|371
1653649500000|2022-05-27 11:05:00|9598.1|9596.6|9593.9|9592.4|9599.4|9597.9|9593.8|9592.3|324
1653649800000|2022-05-27 11:10:00|9593.8|9592.3|9589.6|9587.2|9594|9592.5|9587.9|9586.1|452
1653650100000|2022-05-27 11:15:00|9589.7|9587.3|9589.6|9587.2|9590.6|9588.5|9585|9582.9|446
1653650400000|2022-05-27 11:20:00|9589.7|9587.3|9587.4|9585|9590.6|9588.6|9583.7|9581.6|477
1653650700000|2022-05-27 11:25:00|9587.5|9585.1|9586.8|9584.4|9588.3|9586.5|9583.4|9581.4|527
1653651000000|2022-05-27 11:30:00|9586.7|9584.3|9583.8|9581.4|9591.1|9588.4|9582.9|9581|398
1653651300000|2022-05-27 11:35:00|9583.7|9581.3|9581.3|9579.8|9584.5|9583|9581.1|9579.3|455
1653651600000|2022-05-27 11:40:00|9581.2|9579.7|9576.8|9574.4|9581.3|9579.8|9574|9572|429
1653651900000|2022-05-27 11:45:00|9576.9|9574.5|9577.9|9575.5|9579.1|9577|9574.1|9572.3|505
1653652200000|2022-05-27 11:50:00|9577.8|9575.4|9582.7|9581.2|9583.4|9581.5|9577.2|9575.3|500
1653652500000|2022-05-27 11:55:00|9582.8|9581.3|9586.5|9584.1|9587.4|9585.6|9582.7|9580.6|645
1653652800000|2022-05-27 12:00:00|9586|9584.5|9579.8|9577.4|9586.7|9584.7|9577.7|9575.7|582
1653653100000|2022-05-27 12:05:00|9580|9577.6|9574.4|9572.9|9580|9578|9571.6|9570.1|574
1653653400000|2022-05-27 12:10:00|9574.2|9572.7|9567.9|9566.4|9575.7|9574.2|9567.7|9565.6|559
1653653700000|2022-05-27 12:15:00|9567.8|9566.3|9559.9|9558.4|9569.2|9567.4|9559.9|9558|769
1653654000000|2022-05-27 12:20:00|9559.3|9557.8|9553.1|9551.6|9559.8|9557.8|9552.8|9551.3|866
1653654300000|2022-05-27 12:25:00|9553|9551.5|9563.7|9556.3|9564.4|9559|9549.5|9547.5|890
1653654600000|2022-05-27 12:30:00|9564.8|9554.8|9562.7|9561.2|9576.3|9573.5|9557.6|9553.5|1334
1653654900000|2022-05-27 12:35:00|9562.8|9561.3|9566|9563.6|9569.2|9566.8|9556.5|9554.8|914
1653655200000|2022-05-27 12:40:00|9565.8|9563.4|9571.5|9569.1|9572.8|9570.8|9565.5|9563.2|770
1653655500000|2022-05-27 12:45:00|9571.6|9569.2|9574|9571.6|9575.8|9573.5|9569.6|9567.6|743
1653655800000|2022-05-27 12:50:00|9573.9|9571.5|9579.3|9576.9|9579.4|9577.5|9571.8|9569.9|453
1653656100000|2022-05-27 12:55:00|9579.4|9577|9580.6|9579.1|9581.9|9579.9|9576.9|9574.9|622
1653656400000|2022-05-27 13:00:00|9579.9|9578.4|9577.2|9574.8|9581.1|9579.1|9573.9|9571.8|573
1653656700000|2022-05-27 13:05:00|9577|9574.6|9569.8|9567.4|9579.2|9577.5|9569.3|9567.1|568
1653657000000|2022-05-27 13:10:00|9569.9|9567.5|9576.3|9573.9|9576.5|9574.5|9568.2|9566.2|580
1653657300000|2022-05-27 13:15:00|9576.2|9573.8|9575.1|9572.7|9576.9|9574.9|9573.7|9571.8|538
1653657600000|2022-05-27 13:20:00|9575.2|9572.8|9573.3|9570.9|9577.1|9574.9|9572.8|9570.9|519
1653657900000|2022-05-27 13:25:00|9573.2|9570.8|9566|9564.5|9573.2|9571.4|9566|9564.3|595
1653658200000|2022-05-27 13:30:00|9566.6|9564.2|9566.7|9564.3|9569.8|9567.4|9564.1|9561.9|684
1653658500000|2022-05-27 13:35:00|9566.5|9565|9569.6|9567.2|9569.8|9567.7|9565.1|9562.8|530
1653658800000|2022-05-27 13:40:00|9569.4|9567|9572.3|9570.8|9574.5|9572.6|9568.5|9566.1|674
1653659100000|2022-05-27 13:45:00|9572.4|9570.9|9566.5|9564.1|9572.6|9571|9564.7|9562.7|621
1653659400000|2022-05-27 13:50:00|9565.9|9564.4|9557.3|9555.8|9566|9564.5|9556.8|9554.9|769
1653659700000|2022-05-27 13:55:00|9557|9555.5|9564.7|9562.3|9564.8|9562.4|9554.9|9552.8|693
1653660000000|2022-05-27 14:00:00|9564.8|9562.4|9565.2|9562.8|9570.7|9569.2|9560.4|9557.7|858
1653660300000|2022-05-27 14:05:00|9565.3|9562.9|9558.3|9555.9|9565.3|9563|9558|9555.8|532
1653660600000|2022-05-27 14:10:00|9558.4|9556|9558.3|9555.9|9560.9|9559.2|9557.5|9555.7|559
1653660900000|2022-05-27 14:15:00|9558.4|9556|9558.5|9556.1|9558.5|9556.6|9555|9553|597
1653661200000|2022-05-27 14:20:00|9558.4|9556|9560.3|9558.8|9561|9559.1|9556.8|9554.8|540
1653661500000|2022-05-27 14:25:00|9560.8|9558.4|9564.7|9563.2|9565.4|9563.9|9558.4|9556.9|434
1653661800000|2022-05-27 14:30:00|9564.6|9563.1|9562.9|9561.4|9564.8|9563.1|9560.9|9559.4|453
1653662100000|2022-05-27 14:35:00|9563.3|9560.9|9554.4|9552.9|9563.4|9561.5|9553.5|9552|537
1653662400000|2022-05-27 14:40:00|9554.5|9553|9552.6|9551.1|9556.1|9554.4|9550.5|9548.6|436
1653662700000|2022-05-27 14:45:00|9552.5|9551|9550.7|9548.3|9555.5|9554|9545.9|9543.6|759
1653663000000|2022-05-27 14:50:00|9550.8|9548.4|9563.6|9562.1|9565.8|9563.9|9550.8|9548.4|964
1653663300000|2022-05-27 14:55:00|9563.4|9561.9|9569.1|9566.7|9570.1|9568.2|9563.4|9561.4|1084
1653663600000|2022-05-27 15:00:00|9568.6|9567.1|9573.1|9570.7|9575|9572.6|9568.1|9565.9|1092
1653663900000|2022-05-27 15:05:00|9573.4|9571|9572.7|9570.3|9575.8|9573.4|9569.5|9567.5|708
1653664200000|2022-05-27 15:10:00|9572.5|9570.1|9570.3|9567.9|9575|9572.5|9569|9566.7|571
1653664500000|2022-05-27 15:15:00|9570.5|9568.1|9567.3|9564.9|9570.5|9568.8|9564.8|9562.8|621
1653664800000|2022-05-27 15:20:00|9567.1|9564.7|9562.3|9559.9|9567.4|9565|9559.8|9557.8|612
1653665100000|2022-05-27 15:25:00|9562.2|9559.8|9564.5|9562.1|9567.2|9565.1|9561.7|9559.3|465
1653665400000|2022-05-27 15:30:00|9564|9562.5|9564.7|9562.3|9566.8|9564.9|9562.7|9560.8|574
1653665700000|2022-05-27 15:35:00|9564.3|9562.8|9566.9|9564.5|9566.9|9565|9562.4|9560.2|542
1653666000000|2022-05-27 15:40:00|9566.8|9564.4|9569.2|9566.8|9569.4|9567.4|9566|9564.2|467
1653666300000|2022-05-27 15:45:00|9569.3|9566.9|9566.3|9563.9|9570.3|9567.9|9565.7|9563.7|366
1653666600000|2022-05-27 15:50:00|9566.4|9564|9573.2|9570.8|9573.4|9571.4|9565.3|9563.4|493
1653666900000|2022-05-27 15:55:00|9573.4|9571|9577.1|9574.7|9580.9|9579|9573|9570.9|491
1653667200000|2022-05-27 16:00:00|9577.2|9574.8|9577.9|9575.5|9578.2|9575.8|9575.1|9572.7|424
1653667500000|2022-05-27 16:05:00|9578|9575.6|9577.5|9575.1|9578.6|9576.4|9576.2|9574.1|315
1653667800000|2022-05-27 16:10:00|9577.4|9575|9575.1|9573.6|9577.6|9575.2|9575|9573|353
1653668100000|2022-05-27 16:15:00|9575.2|9573.7|9578.6|9576.2|9580.4|9578|9575.1|9573.3|367
1653668400000|2022-05-27 16:20:00|9578.7|9576.3|9577.6|9575.2|9579.8|9577.7|9576.2|9574.3|383
1653668700000|2022-05-27 16:25:00|9577.5|9575.1|9578.4|9576|9581.2|9579.1|9577.3|9574.9|397
1653669000000|2022-05-27 16:30:00|9578.3|9575.9|9576.6|9574.2|9578.4|9576|9576.1|9574.1|259
1653669300000|2022-05-27 16:35:00|9576.7|9574.3|9577.3|9575.8|9577.9|9575.9|9575.7|9573.3|348
1653669600000|2022-05-27 16:40:00|9577.4|9575.9|9579.1|9577.6|9579.7|9577.7|9576.1|9574|333
1653669900000|2022-05-27 16:45:00|9579.2|9577.7|9583|9580.6|9583.8|9581.8|9579|9577|419
1653670200000|2022-05-27 16:50:00|9582.9|9580.5|9581.8|9580.3|9586.5|9584.2|9581.1|9578.8|416
1653670500000|2022-05-27 16:55:00|9581.7|9580.2|9578.8|9577.3|9584.7|9582.4|9578.4|9576.5|526
1653670800000|2022-05-27 17:00:00|9579|9577.5|9581.3|9579.8|9581.6|9580.1|9579|9577.5|438
1653671100000|2022-05-27 17:05:00|9581.2|9579.7|9581.3|9579.8|9584.5|9582.6|9580.5|9578.6|461
1653671400000|2022-05-27 17:10:00|9581.2|9579.7|9583|9580.6|9583.3|9581|9580.7|9578.8|438
1653671700000|2022-05-27 17:15:00|9582.9|9580.5|9583.1|9580.7|9584.6|9582.6|9579.9|9578.1|447
1653672000000|2022-05-27 17:20:00|9583.2|9580.8|9581.8|9580.3|9583.2|9581.3|9581.1|9579.2|433
1653672300000|2022-05-27 17:25:00|9582.2|9579.8|9584.6|9582.2|9585.4|9583.4|9581.3|9579.4|433
1653672600000|2022-05-27 17:30:00|9584.7|9582.3|9584.3|9581.9|9586.2|9584.2|9583.1|9581|460
1653672900000|2022-05-27 17:35:00|9584.4|9582|9581.5|9579.1|9585.3|9583.4|9580.1|9578|484
1653673200000|2022-05-27 17:40:00|9581.4|9579|9581.3|9579.8|9582.7|9581|9580.3|9578.1|437
1653673500000|2022-05-27 17:45:00|9581.4|9579.9|9582.7|9580.3|9584.7|9582.8|9581.1|9579.4|366
1653673800000|2022-05-27 17:50:00|9582.8|9580.4|9584.3|9581.9|9584.4|9582.4|9582.5|9580.3|290
1653674100000|2022-05-27 17:55:00|9583.6|9582.1|9583.3|9580.9|9585.4|9583.3|9581.7|9579.8|478
1653674400000|2022-05-27 18:00:00|9583.4|9581|9583.5|9582|9584.7|9582.7|9582.2|9580.3|453
1653674700000|2022-05-27 18:05:00|9583.6|9582.1|9581.3|9578.9|9585.8|9583.5|9580.5|9578.5|537
1653675000000|2022-05-27 18:10:00|9581.2|9578.8|9583.6|9581.2|9583.7|9581.9|9581|9578.7|435
1653675300000|2022-05-27 18:15:00|9583.7|9581.3|9581.9|9579.5|9583.7|9581.4|9580.7|9578.5|339
1653675600000|2022-05-27 18:20:00|9582|9579.6|9581.1|9579.6|9584|9582.1|9580.8|9578.7|423
1653675900000|2022-05-27 18:25:00|9581.7|9579.3|9581.4|9579|9582.4|9580.4|9580.8|9578.7|347
1653676200000|2022-05-27 18:30:00|9581.5|9579.1|9578.5|9577|9581.7|9579.8|9578.2|9576.4|313
1653676500000|2022-05-27 18:35:00|9578.6|9577.1|9577.9|9575.5|9579.1|9577.1|9576.4|9574.5|307
1653676800000|2022-05-27 18:40:00|9577.5|9576|9578.8|9576.4|9580.6|9578.4|9577.5|9575.5|299
1653677100000|2022-05-27 18:45:00|9579|9576.6|9579|9576.6|9580.7|9578.6|9578.2|9576.1|254
1653677400000|2022-05-27 18:50:00|9578.9|9576.5|9579.3|9576.9|9579.6|9577.6|9578.2|9576.2|235
1653677700000|2022-05-27 18:55:00|9579.4|9577|9579.2|9576.8|9579.6|9577.4|9577|9574.9|513
1653678000000|2022-05-27 19:00:00|9579.3|9576.9|9579.8|9577.4|9579.9|9577.9|9576.8|9574.8|515
1653678300000|2022-05-27 19:05:00|9579.7|9577.3|9578|9576.5|9580|9578|9577.8|9575.9|301
1653678600000|2022-05-27 19:10:00|9577.9|9576.4|9578|9575.6|9579.3|9577.4|9577.2|9575.1|294
1653678900000|2022-05-27 19:15:00|9578.1|9575.7|9578.6|9576.2|9579.8|9577.7|9577.6|9575.5|253
1653679200000|2022-05-27 19:20:00|9578.7|9576.3|9576.2|9573.8|9579.7|9577.9|9575.1|9573|281
1653679500000|2022-05-27 19:25:00|9576.3|9573.9|9576.7|9574.3|9577.5|9575.3|9575.7|9573.7|302
1653679800000|2022-05-27 19:30:00|9576.8|9574.4|9577|9574.6|9577.1|9574.9|9575.4|9573.5|222
1653680100000|2022-05-27 19:35:00|9577.1|9574.7|9577.1|9575.6|9577.9|9575.8|9576.3|9574.3|280
1653680400000|2022-05-27 19:40:00|9577|9575.5|9576.4|9574|9578|9576|9576|9573.9|317
1653680700000|2022-05-27 19:45:00|9576.5|9574.1|9577.9|9575.5|9578.5|9576.6|9575.7|9573.7|374
1653681000000|2022-05-27 19:50:00|9578|9575.6|9575.8|9574.3|9578|9575.6|9574.6|9572.4|433
1653681300000|2022-05-27 19:55:00|9576.3|9573.9|9576.4|9574|9577.3|9575.1|9574.4|9572.4|457
1653681600000|2022-05-27 20:00:00|9576.3|9573.9|9576.6|9574.2|9577.2|9574.8|9575.4|9573|195
1653681900000|2022-05-27 20:05:00|9576.5|9574.1|9576|9573.6|9576.8|9574.4|9575.4|9573.4|250
1653682200000|2022-05-27 20:10:00|9576.1|9573.7|9576.8|9574.4|9576.8|9574.8|9575.5|9573.4|222
1653682500000|2022-05-27 20:15:00|9576.7|9574.3|9576.9|9574.5|9577.3|9575.1|9576.4|9574.2|155
1653682800000|2022-05-27 20:20:00|9576.8|9574.4|9576.5|9574.1|9576.9|9574.7|9575.9|9573.6|147
1653683100000|2022-05-27 20:25:00|9576.4|9574|9573.1|9570.7|9576.4|9574.3|9572.3|9570.3|232
1653683400000|2022-05-27 20:30:00|9573.2|9570.8|9574|9571.6|9574|9571.6|9573.2|9570.6|108
1653683700000|2022-05-27 20:35:00|9573.8|9571.4|9573.4|9571|9574.5|9572.1|9573.1|9570.8|154
1653684000000|2022-05-27 20:40:00|9573.3|9570.9|9573.5|9571.1|9574.2|9571.8|9572.6|9570.2|180
1653684300000|2022-05-27 20:45:00|9573.4|9571|9576.3|9573.9|9577|9574.6|9573.4|9571|139
1653684600000|2022-05-27 20:50:00|9576|9573.6|9573.4|9571|9579.3|9574.8|9573.4|9570.7|235
1653684900000|2022-05-27 20:55:00|9574.2|9571.8|9577.5|9569.7|9581.7|9573.8|9574|9568.2|210
1653854400000|2022-05-29 20:00:00|9578.8|9567.9|9578.8|9567.9|9578.8|9567.9|9578.8|9567.9|1
1653858000000|2022-05-29 21:00:00|9578.3|9568.4|9578.3|9568.4|9578.3|9568.4|9578.3|9568.4|1
1653858300000|2022-05-29 21:05:00|9574.5|9564.5|9576.7|9566.7|9577.2|9567.2|9574.5|9564.5|5
1653858600000|2022-05-29 21:10:00|9576.8|9566.8|9582.5|9572.5|9586.2|9576.2|9560.4|9550.4|219
1653858900000|2022-05-29 21:15:00|9581.9|9571.9|9585.1|9575.1|9590.3|9580.3|9581.1|9571.1|179
1653859200000|2022-05-29 21:20:00|9584.9|9574.9|9584.2|9574.2|9589|9579|9582.2|9572.2|68
1653859500000|2022-05-29 21:25:00|9585.6|9575.6|9581.3|9571.3|9588.5|9578.5|9578.1|9568.1|98
1653859800000|2022-05-29 21:30:00|9581.1|9571.1|9580.9|9570.9|9582.7|9572.7|9579.6|9569.6|168
1653860100000|2022-05-29 21:35:00|9581.9|9571.9|9579.1|9569.1|9583.4|9573.4|9578.6|9568.6|117
1653860400000|2022-05-29 21:40:00|9580.1|9570.1|9579.9|9569.9|9583.8|9573.8|9579|9569|93
1653860700000|2022-05-29 21:45:00|9579.8|9569.8|9579.3|9569.3|9584.7|9574.7|9578.9|9568.9|59
1653861000000|2022-05-29 21:50:00|9582.6|9572.6|9580.5|9570.5|9583.7|9573.7|9578.9|9568.9|59
1653861300000|2022-05-29 21:55:00|9579.5|9569.5|9580.2|9570.2|9583.4|9573.4|9577.5|9567.5|120
1653861600000|2022-05-29 22:00:00|9579.4|9569.4|9579.8|9569.8|9585.8|9575.8|9574.9|9565.6|295
1653861900000|2022-05-29 22:05:00|9580.4|9570.4|9576.1|9572.3|9580.4|9572.3|9575.6|9566.6|126
1653862200000|2022-05-29 22:10:00|9576|9572.1|9578.8|9572.3|9581.6|9574.4|9575.1|9568.5|244
1653862500000|2022-05-29 22:15:00|9580.6|9570.6|9576.7|9571.7|9581.1|9573.7|9576.7|9567.9|244
1653862800000|2022-05-29 22:20:00|9577|9571.2|9577.4|9572.9|9580.1|9573.8|9575.8|9566.1|256
1653863100000|2022-05-29 22:25:00|9577|9573.5|9576.8|9574.1|9579.4|9574.3|9576.2|9570.6|176
1653863400000|2022-05-29 22:30:00|9576.7|9574.2|9577.8|9574.7|9579.6|9575.8|9576.4|9573.6|324
1653863700000|2022-05-29 22:35:00|9577.7|9574.8|9577.8|9575.1|9578.4|9575.3|9576.9|9573.9|224
1653864000000|2022-05-29 22:40:00|9578.1|9575|9578.4|9575.2|9580.1|9575.6|9577.2|9573.6|188
1653864300000|2022-05-29 22:45:00|9578|9575.3|9580.7|9576.1|9581.8|9577.7|9578|9574.6|271
1653864600000|2022-05-29 22:50:00|9581.3|9575.3|9580.6|9576.9|9582.3|9578.3|9579.7|9575.2|316
1653864900000|2022-05-29 22:55:00|9580.5|9577|9579.3|9575.3|9580.9|9577.5|9578.2|9574.1|278
1653865200000|2022-05-29 23:00:00|9578.7|9575.9|9577.4|9574.3|9580.1|9576.2|9576.8|9573.1|332
1653865500000|2022-05-29 23:05:00|9577.3|9574.4|9580.4|9576.8|9582.8|9578.7|9576.9|9574.1|361
1653865800000|2022-05-29 23:10:00|9580.7|9576.4|9580.6|9578.2|9581.7|9578.7|9579.8|9575.9|303
1653866100000|2022-05-29 23:15:00|9580.5|9577.6|9582.1|9579.7|9582.8|9580.1|9580.5|9577.6|241
1653866400000|2022-05-29 23:20:00|9582|9579.6|9581.8|9579.4|9584.6|9582|9581.2|9578.8|294
1653866700000|2022-05-29 23:25:00|9581.9|9579.5|9582|9579.6|9583.7|9581.3|9581.5|9579.1|143
1653867000000|2022-05-29 23:30:00|9582.1|9579.7|9582|9579.6|9583.7|9581.3|9581.3|9579.1|186
1653867300000|2022-05-29 23:35:00|9582.1|9579.7|9583.2|9580.8|9584.6|9582.7|9582.1|9579.7|333
1653867600000|2022-05-29 23:40:00|9583.1|9580.7|9581.7|9579.3|9584|9581.6|9580.9|9579|371
1653867900000|2022-05-29 23:45:00|9581.6|9579.2|9581|9578.6|9582.3|9579.9|9580.2|9578.2|281
1653868200000|2022-05-29 23:50:00|9580.9|9578.5|9580.4|9578|9581.5|9579.3|9580.2|9577.9|246
1653868500000|2022-05-29 23:55:00|9580.3|9577.9|9580.9|9578.5|9581|9579|9579.4|9577|217
1653868800000|2022-05-30 00:00:00|9581|9578.6|9580.4|9578|9582.2|9580.3|9578.7|9576.9|517
1653869100000|2022-05-30 00:05:00|9580.5|9578.1|9579.7|9578.2|9582.1|9579.7|9579.5|9577.6|360
1653869400000|2022-05-30 00:10:00|9579.8|9578.3|9580.4|9578.9|9580.8|9579.1|9579.1|9577.1|266
1653869700000|2022-05-30 00:15:00|9580.2|9578.7|9581.6|9579.2|9581.8|9579.7|9579|9577.2|365
1653870000000|2022-05-30 00:20:00|9581.7|9579.3|9577.7|9576.2|9582.2|9580.2|9577.3|9575.6|300
1653870300000|2022-05-30 00:25:00|9577.6|9576.1|9579.4|9577.9|9579.9|9578|9577.3|9575.8|360
1653870600000|2022-05-30 00:30:00|9579.3|9577.8|9579.8|9577.4|9580.8|9578.9|9577.7|9576|294
1653870900000|2022-05-30 00:35:00|9579.9|9577.5|9579.5|9577.1|9580.4|9578.4|9578.5|9576.6|271
1653871200000|2022-05-30 00:40:00|9579.6|9577.2|9582.1|9580.6|9582.7|9580.7|9579.3|9577.1|281
1653871500000|2022-05-30 00:45:00|9582|9580.5|9581.2|9578.8|9582.6|9580.8|9579.6|9577.8|202
1653871800000|2022-05-30 00:50:00|9581.1|9578.7|9578.3|9575.9|9581.3|9579|9577.7|9575.6|542
1653872100000|2022-05-30 00:55:00|9578|9575.6|9580.1|9577.7|9581|9578.8|9577.7|9575.5|359
1653872400000|2022-05-30 01:00:00|9579.7|9578.2|9580.3|9577.9|9580.5|9578.5|9578.1|9576.4|241
1653872700000|2022-05-30 01:05:00|9580.4|9578|9582|9579.6|9582.3|9579.9|9579.4|9577.9|191
1653873000000|2022-05-30 01:10:00|9582.1|9579.7|9578.6|9576.2|9582.3|9580.4|9576.8|9574.8|278
1653873300000|2022-05-30 01:15:00|9578.7|9576.3|9577|9574.6|9579|9576.9|9576.6|9574.2|370
1653873600000|2022-05-30 01:20:00|9576.9|9574.5|9577.1|9574.7|9578.6|9576.5|9576.5|9574.4|292
1653873900000|2022-05-30 01:25:00|9577.2|9574.8|9576.8|9574.4|9578.3|9576.2|9576.3|9574.1|282
1653874200000|2022-05-30 01:30:00|9576.7|9574.3|9576.2|9573.8|9577.7|9575.8|9575.2|9573.2|279
1653874500000|2022-05-30 01:35:00|9576.3|9573.9|9568.9|9566.5|9576.5|9574.6|9568|9566.3|532
1653874800000|2022-05-30 01:40:00|9568.8|9566.4|9566|9563.6|9569.2|9566.8|9565.4|9563.4|323
1653875100000|2022-05-30 01:45:00|9566.1|9563.7|9563.3|9560.9|9566.1|9563.7|9562.9|9560.8|395
1653875400000|2022-05-30 01:50:00|9563.4|9561|9562.7|9560.3|9563.4|9561|9560.4|9558|447
1653875700000|2022-05-30 01:55:00|9562.6|9560.2|9563.8|9562.3|9565.4|9563.3|9562.2|9560.2|664
1653876000000|2022-05-30 02:00:00|9563.7|9562.2|9563.3|9560.9|9565.2|9563.2|9562.2|9560.1|427
1653876300000|2022-05-30 02:05:00|9563.5|9561.1|9560.8|9558.4|9564.5|9562.3|9560.5|9558.1|556
1653876600000|2022-05-30 02:10:00|9560.7|9558.3|9559.2|9557.7|9561.8|9559.7|9559.2|9557.3|405
1653876900000|2022-05-30 02:15:00|9559.3|9557.8|9558.3|9555.9|9559.8|9557.8|9557|9555.1|376
1653877200000|2022-05-30 02:20:00|9558.4|9556|9562.1|9559.7|9562.4|9560|9557.8|9555.6|361
1653877500000|2022-05-30 02:25:00|9562.2|9559.8|9559.8|9557.4|9563|9560.8|9559.1|9556.7|418
1653877800000|2022-05-30 02:30:00|9559.5|9558|9561.7|9559.3|9562.2|9559.9|9559.1|9557.3|318
1653878100000|2022-05-30 02:35:00|9561.8|9559.4|9562.5|9560.1|9563.6|9561.2|9561.7|9559.3|340
1653878400000|2022-05-30 02:40:00|9562.4|9560|9563|9561.5|9563.9|9562|9561.6|9559.2|391
1653878700000|2022-05-30 02:45:00|9562.9|9561.4|9566.8|9564.4|9567.4|9565.3|9562.9|9560.9|410
1653879000000|2022-05-30 02:50:00|9566.7|9564.3|9565.1|9563.6|9569.2|9567.3|9564.4|9562.3|593
1653879300000|2022-05-30 02:55:00|9565.3|9563.8|9566.7|9564.3|9567.8|9565.6|9564.3|9562.5|577
1653879600000|2022-05-30 03:00:00|9566.8|9564.4|9566.3|9563.9|9567.9|9565.7|9565.8|9563.7|329
1653879900000|2022-05-30 03:05:00|9566.4|9564|9569.2|9566.8|9569.3|9567.1|9565.6|9563.9|264
1653880200000|2022-05-30 03:10:00|9569.1|9566.7|9569.8|9568.3|9570.9|9569|9566.9|9565|472
1653880500000|2022-05-30 03:15:00|9569.7|9568.2|9573.1|9571.6|9574.5|9572.1|9568.1|9566.2|511
1653880800000|2022-05-30 03:20:00|9573.2|9571.7|9574|9571.6|9575.7|9573.3|9572.6|9570.7|362
1653881100000|2022-05-30 03:25:00|9573.7|9571.3|9573.7|9571.3|9574.7|9572.4|9572.9|9570.9|311
1653881400000|2022-05-30 03:30:00|9573.6|9571.2|9573.4|9571.9|9574.3|9572.4|9573.1|9570.8|307
1653881700000|2022-05-30 03:35:00|9573.5|9572|9573|9570.6|9574.4|9572.1|9572.3|9569.9|259
1653882000000|2022-05-30 03:40:00|9572.9|9570.5|9570.5|9569|9573.7|9571.7|9570.4|9568.6|298
1653882300000|2022-05-30 03:45:00|9570.4|9568.9|9570.6|9568.2|9571.3|9569.4|9569.6|9567.6|394
1653882600000|2022-05-30 03:50:00|9570.7|9568.3|9568.6|9566.2|9570.7|9568.3|9566.8|9564.4|370
1653882900000|2022-05-30 03:55:00|9568.4|9566|9567.6|9565.2|9569|9567.1|9567.2|9565|209
1653883200000|2022-05-30 04:00:00|9567.7|9565.3|9566.2|9563.8|9567.8|9565.9|9566|9563.8|244
1653883500000|2022-05-30 04:05:00|9566.3|9563.9|9567.7|9565.3|9567.9|9565.8|9565.1|9563.2|277
1653883800000|2022-05-30 04:10:00|9567.6|9565.2|9568.1|9565.7|9568.9|9566.9|9566.2|9564.2|223
1653884100000|2022-05-30 04:15:00|9567.7|9565.3|9568.2|9565.8|9568.8|9566.8|9566.9|9565|272
1653884400000|2022-05-30 04:20:00|9568.1|9565.7|9566.4|9564.9|9568.2|9566|9565.8|9563.9|242
1653884700000|2022-05-30 04:25:00|9566.5|9565|9566.4|9564.9|9567.1|9565.3|9565.7|9563.9|193
1653885000000|2022-05-30 04:30:00|9566.5|9565|9563.4|9561|9567.1|9565.1|9563|9560.6|377
1653885300000|2022-05-30 04:35:00|9563.5|9561.1|9563.7|9561.3|9565.1|9563|9562.6|9560.6|384
1653885600000|2022-05-30 04:40:00|9563.8|9561.4|9564|9562.5|9566.1|9564|9563.1|9561.3|286
1653885900000|2022-05-30 04:45:00|9563.9|9562.4|9565.3|9563.8|9565.9|9563.9|9562.4|9560|295
1653886200000|2022-05-30 04:50:00|9565.4|9563.9|9565.8|9564.3|9567.3|9565.2|9564.1|9562.1|358
1653886500000|2022-05-30 04:55:00|9565.7|9564.2|9565.3|9562.9|9565.9|9564.2|9563.7|9561.5|358
1653886800000|2022-05-30 05:00:00|9565.2|9562.8|9565|9563.5|9566.9|9564.5|9565|9562.8|379
1653887100000|2022-05-30 05:05:00|9565.3|9562.9|9564.9|9562.5|9566|9564.2|9564|9562.1|471
1653887400000|2022-05-30 05:10:00|9564.8|9562.4|9562.6|9560.2|9565|9562.6|9562|9560.1|465
1653887700000|2022-05-30 05:15:00|9562.5|9560.1|9562.5|9560.1|9564.8|9562.5|9561.8|9559.9|434
1653888000000|2022-05-30 05:20:00|9562.7|9560.3|9564.9|9562.5|9565.1|9562.7|9561.9|9559.9|475
1653888300000|2022-05-30 05:25:00|9564.8|9562.4|9566.8|9564.4|9567|9565|9563.8|9561.9|459
1653888600000|2022-05-30 05:30:00|9566.7|9564.3|9566.4|9564.9|9567.8|9565.9|9565.6|9563.3|435
1653888900000|2022-05-30 05:35:00|9566.9|9564.5|9565.4|9563|9566.9|9564.8|9564.4|9562.8|508
1653889200000|2022-05-30 05:40:00|9565.5|9563.1|9563.7|9561.3|9565.7|9563.5|9563.3|9561|443
1653889500000|2022-05-30 05:45:00|9563.6|9561.2|9563|9560.6|9564.9|9562.5|9562|9560|356
1653889800000|2022-05-30 05:50:00|9562.7|9561.2|9568.2|9565.8|9568.5|9566.5|9562.7|9560.7|524
1653890100000|2022-05-30 05:55:00|9568.3|9565.9|9568.9|9566.5|9569|9566.6|9565.9|9563.9|499
1653890400000|2022-05-30 06:00:00|9568.8|9566.4|9566.1|9563.7|9569.3|9567.2|9565.1|9562.7|551
1653890700000|2022-05-30 06:05:00|9565.9|9563.5|9571.7|9569.3|9571.9|9570.1|9564.7|9562.3|540
1653891000000|2022-05-30 06:10:00|9571.8|9569.4|9566.1|9563.7|9573.3|9571.4|9564.7|9562.3|495
1653891300000|2022-05-30 06:15:00|9566.2|9563.8|9566.9|9564.5|9567.7|9565.5|9565.3|9562.9|423
1653891600000|2022-05-30 06:20:00|9567|9564.6|9571|9568.6|9571.2|9569.2|9564|9562|493
1653891900000|2022-05-30 06:25:00|9570.8|9568.4|9567|9564.6|9570.8|9568.4|9566|9563.6|338
1653892200000|2022-05-30 06:30:00|9566.9|9564.5|9562.9|9560.5|9567.3|9565.4|9562.4|9560.3|398
1653892500000|2022-05-30 06:35:00|9562.7|9560.3|9558.6|9556.2|9563.8|9561.8|9558.1|9556.1|561
1653892800000|2022-05-30 06:40:00|9558.7|9556.3|9556.9|9554.5|9560|9557.7|9554.9|9553|543
1653893100000|2022-05-30 06:45:00|9556.7|9554.3|9559.3|9556.9|9560.8|9558.6|9555.2|9553.2|619
1653893400000|2022-05-30 06:50:00|9559.4|9557|9561.6|9559.2|9563.1|9561.3|9558.2|9556.7|431
1653893700000|2022-05-30 06:55:00|9561.7|9559.3|9559.8|9557.4|9561.7|9559.6|9557.6|9555.6|441
1653894000000|2022-05-30 07:00:00|9559.7|9557.3|9562.2|9559.8|9562.9|9561|9558.1|9555.8|513
1653894300000|2022-05-30 07:05:00|9562.3|9559.9|9566.5|9564.1|9567.2|9564.8|9560.6|9559.1|675
1653894600000|2022-05-30 07:10:00|9566.6|9564.2|9564.2|9561.8|9568|9566.2|9561.9|9560|529
1653894900000|2022-05-30 07:15:00|9564.3|9561.9|9566.9|9564.5|9568|9566|9563|9561.1|455
1653895200000|2022-05-30 07:20:00|9566.8|9564.4|9570.5|9568.1|9572.5|9570.4|9566.7|9564.3|525
1653895500000|2022-05-30 07:25:00|9570.4|9568|9570.7|9568.3|9571.4|9569.5|9569.7|9567.7|362
1653895800000|2022-05-30 07:30:00|9570.8|9568.4|9570.3|9567.9|9571.9|9570|9570|9567.8|289
1653896100000|2022-05-30 07:35:00|9569.8|9567.4|9572.6|9570.2|9572.6|9570.2|9567.1|9565|416
1653896400000|2022-05-30 07:40:00|9572.4|9570|9570.5|9568.1|9575.7|9573.4|9570.1|9567.9|390
1653896700000|2022-05-30 07:45:00|9570.4|9568|9579.2|9576.8|9579.5|9577.2|9570.4|9568|363
1653897000000|2022-05-30 07:50:00|9579.1|9576.7|9581.4|9579|9581.7|9579.6|9578.7|9576.5|436
1653897300000|2022-05-30 07:55:00|9581.7|9579.3|9588.4|9586|9590.8|9588.4|9580.6|9578.4|491
1653897600000|2022-05-30 08:00:00|9588.3|9585.9|9585.7|9583.3|9588.3|9586.1|9582.5|9580.2|623
1653897900000|2022-05-30 08:05:00|9585.8|9583.4|9581.9|9579.5|9586.7|9584.3|9581.4|9579|527
1653898200000|2022-05-30 08:10:00|9582|9579.6|9586|9583.6|9587.2|9585.6|9579.8|9577.9|581
1653898500000|2022-05-30 08:15:00|9586.1|9583.7|9586.8|9584.4|9588|9585.6|9584|9582.1|574
1653898800000|2022-05-30 08:20:00|9586.2|9584.7|9588.9|9586.5|9589.3|9586.9|9584|9581.9|367
1653899100000|2022-05-30 08:25:00|9588.8|9586.4|9586|9583.6|9590.4|9588.8|9585.7|9583.3|478
1653899400000|2022-05-30 08:30:00|9585.9|9583.5|9584.3|9581.9|9586.1|9583.7|9582.8|9580.9|385
1653899700000|2022-05-30 08:35:00|9584.2|9581.8|9578.7|9576.3|9584.4|9582|9577.7|9575.6|490
1653900000000|2022-05-30 08:40:00|9578.8|9576.4|9580.5|9578.1|9581.3|9579|9577.1|9574.8|351
1653900300000|2022-05-30 08:45:00|9580.3|9577.9|9576.4|9574|9581|9578.6|9574.7|9572.6|365
1653900600000|2022-05-30 08:50:00|9576.6|9574.2|9576.5|9572.6|9578.3|9575.9|9574.9|9572.4|399
1653900900000|2022-05-30 08:55:00|9576.6|9572.8|9567.7|9565.3|9576.8|9573.9|9566.8|9564.4|625
1653901200000|2022-05-30 09:00:00|9567.8|9565.4|9571.1|9569.6|9571.4|9569.6|9566.7|9564.3|634
1653901500000|2022-05-30 09:05:00|9571.5|9569.1|9575.6|9573.2|9575.6|9573.7|9567.5|9565.1|629
1653901800000|2022-05-30 09:10:00|9575.8|9573.4|9577.6|9575.2|9578.4|9576.4|9574.9|9572.7|475
1653902100000|2022-05-30 09:15:00|9577.5|9575.1|9579.7|9577.3|9581|9578.6|9576.3|9574.4|555
1653902400000|2022-05-30 09:20:00|9579.8|9577.4|9576.5|9574.1|9581.7|9579.5|9576|9573.6|415
1653902700000|2022-05-30 09:25:00|9576.6|9574.2|9575.7|9573.3|9579.1|9576.7|9575.5|9573.1|443
1653903000000|2022-05-30 09:30:00|9575.8|9573.4|9574.5|9573|9579.3|9576.9|9574.1|9572|413
1653903300000|2022-05-30 09:35:00|9574.6|9573.1|9574.2|9572.7|9574.8|9573.1|9572.6|9570.6|326
1653903600000|2022-05-30 09:40:00|9574.4|9572|9575.1|9572.7|9575.3|9573.4|9573.5|9571.5|376
1653903900000|2022-05-30 09:45:00|9575|9572.6|9574.4|9572.9|9575.6|9573.5|9573.7|9571.8|300
1653904200000|2022-05-30 09:50:00|9574.8|9572.4|9574.4|9572|9576|9574|9572.9|9571|329
1653904500000|2022-05-30 09:55:00|9574.3|9571.9|9576.2|9573.8|9576.7|9574.3|9573.4|9571.1|268
1653904800000|2022-05-30 10:00:00|9576.3|9573.9|9578|9575.6|9578.9|9576.5|9574.5|9572.3|319
1653905100000|2022-05-30 10:05:00|9577.9|9575.5|9580.6|9579.1|9580.9|9579.1|9577.4|9575|232
1653905400000|2022-05-30 10:10:00|9580.5|9579|9587.9|9586.4|9588.8|9586.9|9580.5|9579|510
1653905700000|2022-05-30 10:15:00|9588.4|9586|9589.8|9587.4|9589.8|9587.8|9586.1|9584.2|416
1653906000000|2022-05-30 10:20:00|9589.7|9587.3|9590.8|9589.3|9593|9591|9589.4|9587.3|421
1653906300000|2022-05-30 10:25:00|9591.2|9588.8|9590.2|9587.8|9591.8|9589.8|9589.5|9587.4|367
1653906600000|2022-05-30 10:30:00|9590.1|9587.7|9586.3|9583.9|9591.7|9589.9|9585.6|9583.5|554
1653906900000|2022-05-30 10:35:00|9586.6|9584.2|9588.3|9585.9|9590.9|9589.1|9584.9|9582.8|757
1653907200000|2022-05-30 10:40:00|9588.4|9586|9588.3|9586.8|9588.9|9586.9|9585.2|9582.8|799
1653907500000|2022-05-30 10:45:00|9588.4|9586.9|9593.4|9591|9593.6|9591.5|9587.9|9585.8|878
1653907800000|2022-05-30 10:50:00|9593|9590.6|9596.7|9594.3|9597.5|9595.4|9592.5|9590.2|516
1653908100000|2022-05-30 10:55:00|9596.3|9594.8|9591.1|9588.7|9596.7|9594.8|9590.5|9588.5|320
1653908400000|2022-05-30 11:00:00|9591|9588.6|9589.5|9587.1|9591.4|9589.4|9587.9|9585.5|430
1653908700000|2022-05-30 11:05:00|9589.4|9587|9586.3|9583.9|9590|9587.6|9585.7|9583.8|547
1653909000000|2022-05-30 11:10:00|9586.4|9584|9587.8|9586.3|9589.7|9587.6|9585.8|9583.6|432
1653909300000|2022-05-30 11:15:00|9588.3|9585.9|9589.3|9586.9|9589.6|9587.4|9587|9584.6|360
1653909600000|2022-05-30 11:20:00|9589.2|9586.8|9595.5|9594|9596.1|9594.2|9587.2|9584.8|576
1653909900000|2022-05-30 11:25:00|9596|9593.6|9595.4|9593.9|9596.7|9594.5|9595.1|9593.1|296
1653910200000|2022-05-30 11:30:00|9595.2|9593.7|9598|9595.6|9598.3|9596.1|9595|9593.1|241
1653910500000|2022-05-30 11:35:00|9597.9|9595.5|9596.1|9593.7|9598.5|9596.6|9594.9|9593|326
1653910800000|2022-05-30 11:40:00|9596|9593.6|9597|9595.5|9599.1|9597.2|9595.7|9593.3|323
1653911100000|2022-05-30 11:45:00|9597.1|9595.6|9593.2|9590.8|9597.8|9595.7|9592.8|9590.7|341
1653911400000|2022-05-30 11:50:00|9593.3|9590.9|9590.5|9588.1|9593.4|9591|9589.6|9587.7|470
1653911700000|2022-05-30 11:55:00|9590.6|9588.2|9593.9|9591.5|9595.5|9593.5|9590.3|9588.1|577
1653912000000|2022-05-30 12:00:00|9593.8|9591.4|9593.1|9590.7|9595.2|9593.2|9592.8|9590.4|550
1653912300000|2022-05-30 12:05:00|9592.9|9590.5|9593.1|9590.7|9594.9|9592.7|9592.2|9589.8|425
1653912600000|2022-05-30 12:10:00|9593|9590.6|9594.8|9592.4|9595.5|9593.5|9592.7|9590.3|406
1653912900000|2022-05-30 12:15:00|9594.3|9592.8|9597.4|9595|9601.7|9599.3|9593.8|9591.7|550
1653913200000|2022-05-30 12:20:00|9597.5|9595.1|9599.5|9597.1|9601.4|9599.4|9596.5|9594.6|488
1653913500000|2022-05-30 12:25:00|9599.4|9597|9597.7|9596.2|9601.4|9599.3|9597.3|9595.2|496
1653913800000|2022-05-30 12:30:00|9598.3|9596.8|9598|9595.6|9599.9|9597.9|9596|9594|454
1653914100000|2022-05-30 12:35:00|9597.7|9595.3|9602.4|9600|9602.4|9600.1|9596.1|9594|651
1653914400000|2022-05-30 12:40:00|9602.2|9599.8|9603.6|9601.2|9607.8|9605.4|9600.9|9598.8|545
1653914700000|2022-05-30 12:45:00|9603.5|9601.1|9606.4|9604|9607.6|9605.2|9601.7|9599.3|490
1653915000000|2022-05-30 12:50:00|9606.1|9604.6|9604|9602.5|9606.6|9604.6|9601.3|9599.3|531
1653915300000|2022-05-30 12:55:00|9603.9|9602.4|9602.3|9599.9|9605.2|9603.7|9600.4|9598.9|542
1653915600000|2022-05-30 13:00:00|9602.4|9600|9600.7|9598.3|9604.3|9602.3|9599.2|9596.8|603
1653915900000|2022-05-30 13:05:00|9600.6|9598.2|9595.9|9593.5|9602|9599.6|9595.3|9593.5|526
1653916200000|2022-05-30 13:10:00|9595.8|9593.4|9597|9594.6|9599.7|9597.8|9595.4|9593.3|455
1653916500000|2022-05-30 13:15:00|9596.9|9594.5|9599.7|9597.3|9599.8|9597.7|9595.3|9593.4|415
1653916800000|2022-05-30 13:20:00|9598.7|9597.2|9599.2|9596.8|9600.7|9598.6|9597.6|9595.7|477
1653917100000|2022-05-30 13:25:00|9599.3|9596.9|9596.5|9594.1|9600.3|9598.1|9596|9594|443
1653917400000|2022-05-30 13:30:00|9596.4|9594|9593.2|9590.8|9596.9|9594.8|9592.3|9590.2|428
1653917700000|2022-05-30 13:35:00|9593.3|9590.9|9596|9593.6|9596.3|9594.4|9592.7|9590.7|358
1653918000000|2022-05-30 13:40:00|9596.1|9593.7|9596.2|9594.7|9596.8|9594.8|9594.7|9592.8|358
1653918300000|2022-05-30 13:45:00|9596|9594.5|9596.5|9594.1|9598.6|9596.7|9595.3|9593.3|365
1653918600000|2022-05-30 13:50:00|9596.4|9594|9595.9|9593.5|9597|9595.1|9594.1|9591.7|419
1653918900000|2022-05-30 13:55:00|9595.8|9593.4|9590.5|9589|9596.7|9594.7|9590.5|9589|547
1653919200000|2022-05-30 14:00:00|9590.6|9589.1|9589.5|9588|9591.3|9589.2|9588.6|9586.4|561
1653919500000|2022-05-30 14:05:00|9589.4|9587.9|9592.7|9590.3|9593|9591|9588.4|9586.5|455
1653919800000|2022-05-30 14:10:00|9592.8|9590.4|9590.1|9587.7|9593.5|9591.4|9589|9587.1|394
1653920100000|2022-05-30 14:15:00|9590.2|9587.8|9590|9587.6|9591|9589.2|9587|9585.2|614
1653920400000|2022-05-30 14:20:00|9590.1|9587.7|9589.2|9587.7|9592.6|9590.6|9588.3|9586.2|361
1653920700000|2022-05-30 14:25:00|9589.7|9587.3|9593.5|9591.1|9596|9594.5|9589.2|9587.2|452
1653921000000|2022-05-30 14:30:00|9593.6|9591.2|9588|9585.6|9593.8|9591.9|9587.4|9585.4|467
1653921300000|2022-05-30 14:35:00|9588.1|9585.7|9590.6|9588.2|9590.7|9588.7|9587.2|9585.1|557
1653921600000|2022-05-30 14:40:00|9590.5|9588.1|9587.3|9584.9|9591.4|9589.3|9584.8|9582.7|537
1653921900000|2022-05-30 14:45:00|9587.4|9585|9589.8|9587.4|9590|9587.9|9587.3|9584.9|371
1653922200000|2022-05-30 14:50:00|9589.7|9587.3|9583|9580.6|9589.9|9587.7|9581.8|9579.9|567
1653922500000|2022-05-30 14:55:00|9582.2|9580.7|9575.6|9574.1|9583.6|9581.5|9574.3|9571.9|824
1653922800000|2022-05-30 15:00:00|9575.5|9574|9575.6|9573.2|9577.6|9575.5|9573.9|9572.2|714
1653923100000|2022-05-30 15:05:00|9575.7|9573.3|9574|9571.6|9576.5|9574.4|9573.1|9571.4|409
1653923400000|2022-05-30 15:10:00|9573.9|9571.5|9569.9|9567.5|9574.3|9571.9|9569.2|9567.4|349
1653923700000|2022-05-30 15:15:00|9570|9567.6|9573.6|9571.2|9574.1|9571.7|9569.3|9567.2|366
1653924000000|2022-05-30 15:20:00|9573.7|9571.3|9574.2|9572.7|9577.7|9575.6|9573.6|9571.2|369
1653924300000|2022-05-30 15:25:00|9574.1|9571.8|9575.1|9572.7|9575.6|9573.4|9572.9|9570.8|369
1653924600000|2022-05-30 15:30:00|9575|9572.6|9577|9574.6|9577.4|9575.7|9573.9|9571.9|445
1653924900000|2022-05-30 15:35:00|9576.9|9574.5|9577.3|9574.9|9578.4|9576.3|9576.2|9574.3|324
1653925200000|2022-05-30 15:40:00|9577.2|9574.8|9577.8|9575.4|9578|9576.1|9574.9|9572.5|250
1653925500000|2022-05-30 15:45:00|9578|9575.6|9576.7|9574.3|9578|9576.1|9574.9|9572.9|276
1653925800000|2022-05-30 15:50:00|9576.6|9574.2|9577.3|9574.9|9578.6|9576.7|9575.9|9573.7|364
1653926100000|2022-05-30 15:55:00|9577.2|9574.8|9574.5|9572.1|9577.3|9575.1|9574.4|9572|248
1653926400000|2022-05-30 16:00:00|9574.3|9571.9|9576.4|9574|9576.9|9574.5|9574|9571.6|370
1653926700000|2022-05-30 16:05:00|9576.3|9573.9|9576.5|9574.1|9576.9|9574.5|9575|9572.6|302
1653927000000|2022-05-30 16:10:00|9576.6|9574.2|9575.4|9573|9577.1|9574.7|9574.8|9572.9|301
1653927300000|2022-05-30 16:15:00|9575.5|9573.1|9574.8|9572.4|9575.6|9573.5|9574.1|9572.2|293
1653927600000|2022-05-30 16:20:00|9574.7|9572.3|9574.3|9571.9|9574.9|9572.6|9574|9571.8|185
1653927900000|2022-05-30 16:25:00|9574.2|9571.8|9571.3|9568.9|9574.4|9572|9571.2|9568.8|359
1653928200000|2022-05-30 16:30:00|9571.4|9569|9574.6|9572.2|9574.7|9572.3|9570.2|9568.2|476
1653928500000|2022-05-30 16:35:00|9574.5|9572.1|9574|9571.6|9574.7|9572.3|9573.1|9570.7|418
1653928800000|2022-05-30 16:40:00|9573.9|9571.5|9577.7|9575.3|9578.7|9576.3|9573.5|9571.1|513
1653929100000|2022-05-30 16:45:00|9577.6|9575.2|9578|9575.6|9578.2|9575.8|9577.3|9574.9|314
1653929400000|2022-05-30 16:50:00|9578.1|9575.7|9577.7|9575.3|9578.4|9576|9577.4|9574.7|477
1653929700000|2022-05-30 16:55:00|9577.8|9575.4|9576.8|9574.4|9581.2|9578.8|9576.2|9573.8|494
1653930000000|2022-05-30 17:00:00|9576.7|9574.3|9574.3|9571.9|9577|9574.6|9573.6|9571.2|408
1653930300000|2022-05-30 17:05:00|9574.4|9572|9574.2|9571.8|9574.6|9572.2|9573.4|9571|322
1653930600000|2022-05-30 17:10:00|9574.1|9571.7|9576.9|9574.5|9577.1|9574.7|9573.6|9571.2|323
1653930900000|2022-05-30 17:15:00|9577|9574.6|9576.8|9574.4|9577.5|9575.1|9576.5|9574.1|416
1653931200000|2022-05-30 17:20:00|9576.7|9574.3|9575.6|9573.2|9577|9574.6|9575|9572.6|308
1653931500000|2022-05-30 17:25:00|9575.5|9573.1|9574.6|9572.2|9576.2|9573.6|9574.3|9571.7|534
1653931800000|2022-05-30 17:30:00|9574.7|9572.3|9573.9|9571.5|9574.8|9572.4|9573.5|9571.1|436
1653932100000|2022-05-30 17:35:00|9573.7|9571.3|9574.2|9571.8|9574.5|9572|9573.7|9571.3|313
1653932400000|2022-05-30 17:40:00|9574.4|9572|9575.1|9572.7|9575.2|9572.8|9573.1|9570.7|376
1653932700000|2022-05-30 17:45:00|9575|9572.6|9574.6|9572.2|9575.2|9572.8|9574.2|9571.8|308
1653933000000|2022-05-30 17:50:00|9574.5|9572.1|9574.5|9572.1|9574.8|9572.4|9574.1|9571.7|282
1653933300000|2022-05-30 17:55:00|9574.4|9572|9574.7|9572.3|9574.9|9572.5|9574.4|9572|169
1653933600000|2022-05-30 18:00:00|9574.6|9572.2|9574.6|9572.2|9575|9572.6|9574.2|9571.8|147
1653933900000|2022-05-30 18:05:00|9574.5|9572.1|9576.5|9573.9|9576.7|9574.2|9574.5|9572.1|279
1653934200000|2022-05-30 18:10:00|9576.4|9574|9578|9575.6|9578.1|9575.7|9576.2|9573.7|284
1653934500000|2022-05-30 18:15:00|9578.1|9575.7|9577.3|9574.9|9578.1|9575.7|9577.1|9574.7|318
1653934800000|2022-05-30 18:20:00|9577.2|9574.8|9576.9|9574.5|9577.4|9575|9576.6|9574.2|277
1653935100000|2022-05-30 18:25:00|9576.8|9574.4|9576.1|9573.7|9577.1|9574.7|9575.2|9572.8|387
1653935400000|2022-05-30 18:30:00|9576|9573.6|9576.2|9573.8|9576.6|9574.2|9576|9573.6|310
1653935700000|2022-05-30 18:35:00|9576|9573.6|9576.9|9574.5|9577|9574.6|9576|9573.6|274
1653936000000|2022-05-30 18:40:00|9576.8|9574.4|9577.2|9574.8|9578.2|9576|9576.6|9574.4|313
1653936300000|2022-05-30 18:45:00|9577.3|9574.9|9576.6|9575.1|9577.4|9575.5|9576.5|9574.6|111
1653936600000|2022-05-30 18:50:00|9576.7|9575.2|9578.5|9576.1|9578.7|9576.7|9576.6|9574.8|247
1653936900000|2022-05-30 18:55:00|9578.4|9576|9576.1|9573.7|9579.4|9577.1|9575.9|9573.7|213
1653937200000|2022-05-30 19:00:00|9575.9|9573.5|9575.8|9573.4|9577.1|9574.2|9574|9571.6|286
1653937500000|2022-05-30 19:05:00|9575.9|9573.5|9575.6|9573.2|9576|9573.6|9575.3|9572.9|202
1653937800000|2022-05-30 19:10:00|9575.5|9573.1|9578.2|9575.8|9578.4|9576|9575.4|9573|337
1653938100000|2022-05-30 19:15:00|9578.1|9575.7|9577.7|9575.3|9578.6|9576.2|9577.5|9574.9|384
1653938400000|2022-05-30 19:20:00|9577.9|9575.4|9578.2|9575.5|9578.5|9575.9|9577.7|9575.1|502
1653938700000|2022-05-30 19:25:00|9578.1|9575.4|9576.8|9574.1|9578.2|9575.4|9576.3|9573.8|523
1653939000000|2022-05-30 19:30:00|9577|9574|9576.8|9574.4|9577.3|9574.8|9576.1|9573.7|410
1653939300000|2022-05-30 19:35:00|9576.9|9574.5|9577.5|9575.1|9577.7|9575.3|9576.8|9574.4|319
1653939600000|2022-05-30 19:40:00|9577.4|9575|9577.1|9574.7|9577.6|9575.1|9577.1|9574.7|210
1653939900000|2022-05-30 19:45:00|9577.3|9574.9|9577.5|9575.1|9577.6|9575.2|9577.1|9574.7|216
1653940200000|2022-05-30 19:50:00|9577.3|9574.9|9577.5|9575.1|9577.9|9575.5|9577|9574.6|241
1653940500000|2022-05-30 19:55:00|9577.6|9575.2|9576.5|9574.1|9577.6|9575.2|9576.3|9573.9|277
1653940800000|2022-05-30 20:00:00|9576.3|9573.9|9574.5|9572.1|9576.3|9573.9|9572.7|9569.9|411
1653941100000|2022-05-30 20:05:00|9574.4|9572|9573.3|9570.3|9575.2|9572.8|9572.9|9569.8|326
1653941400000|2022-05-30 20:10:00|9573.2|9570.2|9575.3|9572.9|9575.8|9573|9571.9|9569.4|292
1653941700000|2022-05-30 20:15:00|9575.2|9572.8|9575.4|9573|9575.9|9573.1|9575.2|9572.3|231
1653942000000|2022-05-30 20:20:00|9575.7|9573.2|9575.7|9573.3|9576.5|9573.3|9575.4|9571.8|608
1653942300000|2022-05-30 20:25:00|9575.6|9573.1|9575.7|9572.5|9577.2|9574.5|9575|9572.2|277
1653942600000|2022-05-30 20:30:00|9575.6|9572.7|9575.2|9572.8|9575.8|9573|9575.1|9572.1|195
1653942900000|2022-05-30 20:35:00|9575.4|9572.7|9575.4|9573|9575.6|9573.2|9575|9572.5|127
1653943200000|2022-05-30 20:40:00|9575.5|9573.1|9575.4|9573|9576.2|9573.2|9575.1|9571.8|123
1653943500000|2022-05-30 20:45:00|9575.5|9572.6|9575.5|9572.1|9576.6|9573.2|9574.4|9571.2|230
1653943800000|2022-05-30 20:50:00|9575.3|9571.9|9576.2|9571.4|9576.2|9573.4|9575|9571.4|174
1653944100000|2022-05-30 20:55:00|9576|9572.2|9577|9567|9578.6|9572.3|9574.4|9566|302
1653944700000|2022-05-30 21:05:00|9579.4|9569.4|9580.1|9570.1|9580.1|9570.1|9579.4|9569.4|3
1653945600000|2022-05-30 21:20:00|9580.3|9570.3|9577.3|9567.3|9580.3|9570.3|9577.3|9567.3|2
1653945900000|2022-05-30 21:25:00|9580.3|9570.3|9580.1|9570.1|9580.3|9570.3|9580.1|9570.1|2
1653946200000|2022-05-30 21:30:00|9575.6|9565.6|9572.6|9562.6|9579.2|9569.2|9572.6|9562.6|21
1653946500000|2022-05-30 21:35:00|9577.5|9567.5|9581.5|9571.5|9582|9572|9572|9562|29
1653946800000|2022-05-30 21:40:00|9581.2|9571.2|9580.3|9570.3|9582.8|9572.8|9578.8|9568.8|29
1653947100000|2022-05-30 21:45:00|9582.6|9572.6|9580.5|9570.5|9582.6|9572.6|9575.6|9565.6|59
1653947400000|2022-05-30 21:50:00|9580.1|9570.1|9582.5|9572.5|9583|9573|9577.5|9567.5|54
1653947700000|2022-05-30 21:55:00|9579.4|9569.4|9583.8|9573.8|9585.3|9575.3|9578|9568|39
1653948000000|2022-05-30 22:00:00|9581|9571|9577.7|9573.4|9582.1|9574.5|9569.2|9559.2|390
1653948300000|2022-05-30 22:05:00|9577.6|9573.5|9577.3|9574|9580.9|9574.7|9576.6|9572.7|210
1653948600000|2022-05-30 22:10:00|9577.2|9574.1|9576.9|9574.2|9579.4|9574.6|9576.7|9572|173
1653948900000|2022-05-30 22:15:00|9576.8|9573.8|9577|9574.5|9579.5|9574.7|9576.6|9572|214
1653949200000|2022-05-30 22:20:00|9577.9|9573.6|9579.2|9576.5|9581.4|9577.1|9577.4|9573.6|272
1653949500000|2022-05-30 22:25:00|9579.3|9576.4|9579.6|9576|9580.7|9576.9|9578.7|9575|160
1653949800000|2022-05-30 22:30:00|9579.1|9576.3|9580|9577.1|9581.7|9577.8|9578.8|9574.6|393
1653950100000|2022-05-30 22:35:00|9579.9|9577.2|9580.3|9577.9|9581.1|9578|9579|9576.6|246
1653950400000|2022-05-30 22:40:00|9580.7|9577.6|9579.6|9577.2|9580.7|9578|9579|9576.5|211
1653950700000|2022-05-30 22:45:00|9579.5|9577.1|9580.2|9577.8|9580.9|9578.2|9579.4|9576.5|223
1653951000000|2022-05-30 22:50:00|9580.1|9577.7|9581.5|9579.1|9581.9|9579.5|9579.5|9577.5|191
1653951300000|2022-05-30 22:55:00|9581.4|9579|9581.8|9579.3|9582.9|9579.9|9581.4|9578.9|268
1653951600000|2022-05-30 23:00:00|9581.7|9579.4|9582.8|9580.4|9583|9580.8|9580.9|9578.8|277
1653951900000|2022-05-30 23:05:00|9582.7|9580.3|9583.1|9580.7|9583.3|9581.2|9582.1|9579.7|191
1653952200000|2022-05-30 23:10:00|9583|9580.6|9581.9|9579.5|9583.1|9580.7|9581.4|9579.2|178
1653952500000|2022-05-30 23:15:00|9581.8|9579.4|9581.3|9578.9|9585.1|9582.7|9580.6|9578.6|317
1653952800000|2022-05-30 23:20:00|9581.4|9579|9581.8|9579.4|9583|9580.6|9580.7|9578.7|205
1653953100000|2022-05-30 23:25:00|9581.9|9579.5|9583.9|9581.5|9584|9581.6|9581.2|9579.2|297
1653953400000|2022-05-30 23:30:00|9583.8|9581.4|9582.7|9580.3|9583.9|9581.5|9581.1|9578.9|388
1653953700000|2022-05-30 23:35:00|9582.6|9580.2|9582.6|9580.2|9583.8|9581.4|9581.4|9579.1|337
1653954000000|2022-05-30 23:40:00|9582.5|9580.1|9584|9581.6|9584.8|9582.4|9582.4|9580|296
1653954300000|2022-05-30 23:45:00|9583.9|9581.5|9583.5|9581.1|9584.3|9581.9|9582.6|9580.2|279
1653954600000|2022-05-30 23:50:00|9583.4|9581|9583.7|9581.3|9584.7|9582.3|9582.7|9580.5|266
1653954900000|2022-05-30 23:55:00|9583.6|9581.2|9584.3|9581.9|9584.4|9582.5|9583.3|9581.1|287
1653955200000|2022-05-31 00:00:00|9584.2|9581.8|9586.2|9583.8|9587.5|9585.5|9583.4|9581|401
1653955500000|2022-05-31 00:05:00|9586.3|9583.9|9585.7|9584.2|9586.7|9584.7|9584.1|9582.1|316
1653955800000|2022-05-31 00:10:00|9586|9583.6|9588.3|9586.8|9588.7|9586.8|9585.4|9583.5|417
1653956100000|2022-05-31 00:15:00|9588.2|9586.7|9593.7|9591.3|9594.3|9592|9587.2|9585.5|449
1653956400000|2022-05-31 00:20:00|9593.6|9591.2|9604.5|9602.1|9607|9604.6|9592.6|9590.7|593
1653956700000|2022-05-31 00:25:00|9604.6|9602.2|9610|9607.6|9610.1|9607.7|9603.7|9601.7|468
1653957000000|2022-05-31 00:30:00|9610.1|9607.7|9609.2|9606.8|9611.7|9609.3|9608.3|9606.1|589
1653957300000|2022-05-31 00:35:00|9609.1|9606.7|9607.6|9605.2|9610.2|9607.8|9605.9|9603.5|470
1653957600000|2022-05-31 00:40:00|9607.7|9605.3|9609.7|9607.3|9610.4|9608.3|9606.9|9604.8|458
1653957900000|2022-05-31 00:45:00|9610.1|9608.6|9611.7|9609.3|9612.9|9610.5|9609.1|9607|592
1653958200000|2022-05-31 00:50:00|9611.6|9609.2|9606.6|9604.2|9612|9610.3|9605.6|9603.2|632
1653958500000|2022-05-31 00:55:00|9606.8|9604.4|9612.3|9609.9|9613.9|9611.5|9606.4|9604|673
1653958800000|2022-05-31 01:00:00|9612.7|9610.3|9611.8|9609.4|9615.2|9612.8|9611.7|9609.3|577
1653959100000|2022-05-31 01:05:00|9611.7|9609.3|9608|9605.6|9615.2|9612.8|9607.9|9605.5|675
1653959400000|2022-05-31 01:10:00|9608.2|9605.8|9606.9|9604.5|9608.3|9606.3|9603.8|9601.5|608
1653959700000|2022-05-31 01:15:00|9607|9604.6|9609.7|9607.3|9611.1|9608.7|9605.8|9603.4|429
1653960000000|2022-05-31 01:20:00|9609.8|9607.4|9608.2|9605.8|9611.6|9609.6|9607|9604.6|580
1653960300000|2022-05-31 01:25:00|9608.1|9605.7|9606.8|9604.4|9608.6|9606.6|9605.7|9603.7|467
1653960600000|2022-05-31 01:30:00|9606.5|9604.1|9609.7|9607.3|9609.9|9607.5|9604.6|9602.8|590
1653960900000|2022-05-31 01:35:00|9610.2|9607.8|9609|9606.6|9612.9|9610.5|9608.9|9606.5|659
1653961200000|2022-05-31 01:40:00|9609.3|9606.9|9603.4|9601|9609.3|9606.9|9603|9600.9|577
1653961500000|2022-05-31 01:45:00|9603.3|9600.9|9603.8|9601.4|9604.3|9602.2|9601.2|9598.8|515
1653961800000|2022-05-31 01:50:00|9604|9601.6|9605|9602.6|9608.1|9605.9|9603.1|9601.2|597
1653962100000|2022-05-31 01:55:00|9605.3|9602.9|9603.5|9601.1|9606.2|9604.1|9602.4|9600.4|616
1653962400000|2022-05-31 02:00:00|9603.6|9601.2|9602.5|9600.1|9604.5|9602.7|9600.8|9598.9|560
1653962700000|2022-05-31 02:05:00|9602.4|9600|9600.3|9597.9|9602.8|9600.4|9599.7|9597.8|402
1653963000000|2022-05-31 02:10:00|9599.5|9598|9599.9|9598.4|9600.7|9598.7|9598.9|9597|458
1653963300000|2022-05-31 02:15:00|9599.8|9598.3|9601.5|9599.1|9602.8|9600.8|9599.4|9597.5|412
1653963600000|2022-05-31 02:20:00|9601.2|9599.7|9601.5|9600|9602.4|9600.4|9600.1|9598.1|372
1653963900000|2022-05-31 02:25:00|9601.4|9599.9|9598.9|9597.4|9601.5|9600|9598.3|9596.8|485
1653964200000|2022-05-31 02:30:00|9599.2|9596.8|9602.9|9600.5|9603.9|9602|9598.5|9596.7|474
1653964500000|2022-05-31 02:35:00|9603|9600.6|9601.4|9599|9605.2|9603.2|9598.9|9596.7|428
1653964800000|2022-05-31 02:40:00|9601.5|9599.1|9600.5|9598.1|9601.5|9599.7|9599.6|9597.7|242
1653965100000|2022-05-31 02:45:00|9600.6|9598.2|9601.5|9599.1|9602.1|9600.2|9599.8|9597.7|356
1653965400000|2022-05-31 02:50:00|9601.6|9599.2|9603.3|9601.8|9605.4|9603.6|9598.7|9596.9|540
1653965700000|2022-05-31 02:55:00|9603.2|9601.7|9601.3|9599.8|9603.9|9601.9|9600.9|9599|317
1653966000000|2022-05-31 03:00:00|9601.1|9599.6|9599.2|9597.7|9601.8|9600.1|9599.1|9597.3|335
1653966300000|2022-05-31 03:05:00|9599.4|9597.9|9596.7|9594.3|9600.1|9598.1|9595.9|9593.6|345
1653966600000|2022-05-31 03:10:00|9596.8|9594.4|9596.3|9593.9|9598.3|9596.2|9595.7|9593.6|427
1653966900000|2022-05-31 03:15:00|9596.4|9594|9595.2|9592.8|9596.9|9594.8|9594.4|9592.5|413
1653967200000|2022-05-31 03:20:00|9595.4|9593|9596.2|9593.8|9596.3|9593.9|9593.9|9592|236
1653967500000|2022-05-31 03:25:00|9596.3|9593.9|9597.8|9595.4|9598.6|9596.6|9595.3|9593.2|326
1653967800000|2022-05-31 03:30:00|9597.4|9595|9597|9595.5|9597.9|9596|9596|9593.9|306
1653968100000|2022-05-31 03:35:00|9597.5|9595.1|9597.2|9594.8|9597.7|9595.8|9595.6|9593.2|246
1653968400000|2022-05-31 03:40:00|9597.3|9594.9|9596.8|9594.4|9597.9|9596|9595.8|9594|318
1653968700000|2022-05-31 03:45:00|9596.7|9594.3|9596.8|9594.4|9597.5|9595.4|9595.6|9593.2|285
1653969000000|2022-05-31 03:50:00|9596.9|9594.5|9596.1|9594.6|9597.1|9595|9595.7|9593.8|255
1653969300000|2022-05-31 03:55:00|9595.9|9594.4|9595.4|9593|9596.4|9594.6|9593.7|9592|358
1653969600000|2022-05-31 04:00:00|9595.2|9592.8|9595.4|9593|9595.5|9593.6|9593.7|9591.9|305
1653969900000|2022-05-31 04:05:00|9595.5|9593.1|9594.3|9592.8|9595.5|9593.3|9593.5|9591.6|267
1653970200000|2022-05-31 04:10:00|9594.2|9592.7|9594.6|9593.1|9595.6|9593.8|9593.9|9591.8|272
1653970500000|2022-05-31 04:15:00|9594.8|9592.4|9593.6|9591.2|9595.2|9593.1|9593.3|9591.2|255
1653970800000|2022-05-31 04:20:00|9593.3|9591.8|9597.1|9595.6|9597.2|9595.6|9593.1|9591.3|348
1653971100000|2022-05-31 04:25:00|9597|9595.5|9596.6|9594.2|9597.9|9596|9595.1|9593|482
1653971400000|2022-05-31 04:30:00|9596.7|9594.3|9599.1|9596.7|9600.4|9598.3|9596.5|9594.2|393
1653971700000|2022-05-31 04:35:00|9599|9596.6|9599.7|9597.3|9600.6|9598.7|9598.6|9596.6|363
1653972000000|2022-05-31 04:40:00|9599.9|9597.5|9599.1|9596.7|9600|9597.6|9597.6|9595.6|409
1653972300000|2022-05-31 04:45:00|9599.2|9596.8|9599.7|9597.3|9600.3|9598.3|9598|9595.8|325
1653972600000|2022-05-31 04:50:00|9599.8|9597.4|9600.3|9597.9|9600.9|9598.8|9599.2|9596.9|328
1653972900000|2022-05-31 04:55:00|9600.2|9597.8|9601.7|9599.3|9602.1|9600|9599.6|9597.4|250
1653973200000|2022-05-31 05:00:00|9601.4|9599|9601.1|9598.7|9602.6|9600.6|9600.2|9597.8|346
1653973500000|2022-05-31 05:05:00|9600.9|9598.5|9601.5|9599.1|9602.4|9600.4|9600.1|9598|332
1653973800000|2022-05-31 05:10:00|9601.4|9599|9599|9596.6|9602|9599.6|9598.1|9596.1|299
1653974100000|2022-05-31 05:15:00|9599.1|9596.7|9597.8|9595.4|9599.3|9596.9|9597.2|9594.8|180
1653974400000|2022-05-31 05:20:00|9597.9|9595.5|9597.6|9595.2|9598.4|9596.1|9597|9595|288
1653974700000|2022-05-31 05:25:00|9597.5|9595.1|9597.2|9594.8|9598.8|9596.9|9596.6|9594.2|272
1653975000000|2022-05-31 05:30:00|9597.3|9594.9|9596.1|9593.7|9597.7|9595.5|9594.4|9592.4|276
1653975300000|2022-05-31 05:35:00|9596|9593.6|9597.4|9595|9598.3|9596.3|9595.2|9592.8|305
1653975600000|2022-05-31 05:40:00|9597.5|9595.1|9596.6|9594.2|9597.9|9595.5|9595.7|9593.3|358
1653975900000|2022-05-31 05:45:00|9596.5|9594.1|9597.4|9595|9598.2|9596.1|9596.4|9594|328
1653976200000|2022-05-31 05:50:00|9596.9|9595.4|9598.7|9596.3|9599|9596.6|9596.1|9593.9|224
1653976500000|2022-05-31 05:55:00|9598.8|9596.4|9602.2|9599.8|9602.4|9600.5|9598.7|9596.3|472
1653976800000|2022-05-31 06:00:00|9602.5|9600.1|9599.8|9597.4|9602.5|9600.1|9599.5|9597.2|491
1653977100000|2022-05-31 06:05:00|9599.9|9597.5|9596.3|9593.9|9602.1|9600.1|9594.7|9592.7|535
1653977400000|2022-05-31 06:10:00|9596.2|9593.8|9590.6|9588.2|9596.6|9594.6|9590.6|9588.2|511
1653977700000|2022-05-31 06:15:00|9590.7|9588.3|9592.3|9589.9|9595.5|9593.1|9590.6|9588.2|640
1653978000000|2022-05-31 06:20:00|9592.7|9590.3|9595.7|9594.2|9596.2|9594.2|9591.7|9589.7|629
1653978300000|2022-05-31 06:25:00|9596|9593.6|9597.1|9594.7|9600.3|9597.9|9595.6|9593.5|615
1653978600000|2022-05-31 06:30:00|9597.2|9594.8|9595.9|9593.5|9598.5|9596.6|9595.4|9593.3|566
1653978900000|2022-05-31 06:35:00|9595.8|9593.4|9607.9|9605.5|9608.1|9605.7|9595.8|9593.4|807
1653979200000|2022-05-31 06:40:00|9607.8|9605.3|9603.8|9601.4|9607.8|9605.4|9603.4|9601.3|625
1653979500000|2022-05-31 06:45:00|9603.9|9601.5|9605|9602.6|9606.8|9604.4|9600.2|9598.3|710
1653979800000|2022-05-31 06:50:00|9604.9|9603.4|9606.2|9603.8|9608.3|9606.2|9604|9602.1|575
1653980100000|2022-05-31 06:55:00|9606.1|9603.7|9605.6|9603|9607.9|9605.5|9603.5|9601.5|700
1653980400000|2022-05-31 07:00:00|9605.7|9603.2|9603.1|9600.7|9606.6|9604.7|9601.1|9598.7|851
1653980700000|2022-05-31 07:05:00|9602.7|9601.2|9603.8|9601.4|9606.1|9603.7|9602.6|9600.4|590
1653981000000|2022-05-31 07:10:00|9603.7|9601.3|9604.5|9602.1|9605.6|9604.1|9602.3|9599.9|442
1653981300000|2022-05-31 07:15:00|9604.4|9602|9606.9|9604.5|9607.4|9605.1|9603.3|9601.2|415
1653981600000|2022-05-31 07:20:00|9606.7|9604.3|9608.9|9606.5|9609.7|9607.4|9604.3|9602.2|494
1653981900000|2022-05-31 07:25:00|9609|9606.6|9608.7|9606.3|9609.3|9606.9|9607.1|9604.9|531
1653982200000|2022-05-31 07:30:00|9608.6|9606.2|9609.4|9607|9610.6|9608.2|9606|9603.8|599
1653982500000|2022-05-31 07:35:00|9609.5|9607.1|9610.5|9609|9612.5|9610.7|9608.1|9606.1|591
1653982800000|2022-05-31 07:40:00|9610.3|9608.8|9611.7|9610.2|9613.4|9611.5|9606|9604.5|505
1653983100000|2022-05-31 07:45:00|9612.1|9609.7|9612.4|9610|9614.5|9612.4|9611.5|9609.4|388
1653983400000|2022-05-31 07:50:00|9612.5|9610.1|9612.1|9609.7|9613.5|9611.1|9611.5|9609.1|376
1653983700000|2022-05-31 07:55:00|9612.2|9609.8|9612.5|9610.1|9614.5|9613|9610.1|9608.1|448
1653984000000|2022-05-31 08:00:00|9612.4|9610|9608.9|9606.5|9613.6|9611.6|9608|9606.4|546
1653984300000|2022-05-31 08:05:00|9608.8|9606.4|9606.8|9604.4|9610.7|9608.6|9604.4|9602.4|528
1653984600000|2022-05-31 08:10:00|9606.9|9604.5|9604.4|9602.9|9609.7|9607.3|9604|9602|361
1653984900000|2022-05-31 08:15:00|9604.3|9602.8|9605.4|9603|9607.2|9605|9604|9602|456
1653985200000|2022-05-31 08:20:00|9604.7|9603.2|9610.4|9608|9611.4|9609.2|9604.7|9603|482
1653985500000|2022-05-31 08:25:00|9610.3|9607.9|9610.4|9608|9610.8|9608.9|9608.7|9606.7|437
1653985800000|2022-05-31 08:30:00|9610.6|9608.2|9606.6|9604.2|9610.6|9608.6|9606.1|9604.1|446
1653986100000|2022-05-31 08:35:00|9606.7|9604.3|9606.8|9604.4|9607.7|9606|9605.9|9604|460
1653986400000|2022-05-31 08:40:00|9606.9|9604.5|9612.8|9610.4|9612.8|9610.4|9605.8|9603.9|528
1653986700000|2022-05-31 08:45:00|9612.7|9610.3|9616.8|9614.4|9617|9615|9612|9610.1|454
1653987000000|2022-05-31 08:50:00|9616.3|9614.8|9612.9|9611.4|9617.8|9615.8|9611.9|9610.2|443
1653987300000|2022-05-31 08:55:00|9612.7|9611.2|9609.9|9607.5|9616.2|9614.3|9608.2|9606|642
1653987600000|2022-05-31 09:00:00|9609.8|9607.4|9603.6|9601.2|9614.8|9612.4|9600.4|9598|624
1653987900000|2022-05-31 09:05:00|9603.5|9601.1|9600.1|9598.6|9605.4|9603.6|9599.2|9597.4|604
1653988200000|2022-05-31 09:10:00|9600.6|9598.2|9596|9593.6|9601.2|9599.4|9595.3|9593|485
1653988500000|2022-05-31 09:15:00|9596.1|9593.7|9587.3|9584.9|9596.6|9594.3|9586.2|9584.4|638
1653988800000|2022-05-31 09:20:00|9587|9584.6|9585.1|9582.7|9588|9586.3|9583.8|9581.9|604
1653989100000|2022-05-31 09:25:00|9585|9582.6|9584.6|9582.2|9585.9|9583.8|9580.2|9578.2|496
1653989400000|2022-05-31 09:30:00|9584.7|9582.3|9587.4|9585|9589.8|9587.8|9584.1|9582.2|420
1653989700000|2022-05-31 09:35:00|9587.3|9584.9|9588.8|9587.3|9591|9588.6|9586.1|9584.1|606
1653990000000|2022-05-31 09:40:00|9589.3|9586.9|9588.5|9587|9589.7|9587.6|9586.8|9585.1|485
1653990300000|2022-05-31 09:45:00|9588.3|9586.8|9588|9585.6|9588.9|9587.2|9584.5|9582.8|451
1653990600000|2022-05-31 09:50:00|9587.6|9586.1|9590.9|9589.4|9591.1|9589.6|9587.1|9585|407
1653990900000|2022-05-31 09:55:00|9591|9589.5|9600.5|9599|9601|9599.4|9591|9589.5|623
1653991200000|2022-05-31 10:00:00|9600.4|9598.9|9598.8|9596.4|9603.1|9601.3|9597.4|9595.4|491
1653991500000|2022-05-31 10:05:00|9598.6|9596.2|9597.3|9594.9|9598.8|9596.6|9594.8|9592.7|605
1653991800000|2022-05-31 10:10:00|9597.4|9595|9593.2|9590.8|9597.4|9595.2|9592.4|9590.4|566
1653992100000|2022-05-31 10:15:00|9593.1|9590.7|9594.4|9592|9596.3|9594.3|9592.4|9590.3|322
1653992400000|2022-05-31 10:20:00|9594.3|9591.9|9593.2|9590.8|9595.7|9593.7|9592.8|9590.7|341
1653992700000|2022-05-31 10:25:00|9593.3|9590.9|9592.8|9591.3|9593.5|9591.5|9591.1|9589.1|332
1653993000000|2022-05-31 10:30:00|9592.7|9591.2|9586.7|9585.2|9593|9591.2|9586.4|9584|375
1653993300000|2022-05-31 10:35:00|9586.8|9585.3|9589.7|9587.3|9591|9588.8|9586.5|9584.6|456
1653993600000|2022-05-31 10:40:00|9589.6|9587.2|9590.9|9588.5|9591.3|9589.8|9588.2|9586.4|305
1653993900000|2022-05-31 10:45:00|9591|9588.6|9594.5|9593|9595|9593|9589.2|9587.3|283
1653994200000|2022-05-31 10:50:00|9594.6|9593.1|9602.3|9599.9|9602.3|9600.3|9594.3|9592.7|878
1653994500000|2022-05-31 10:55:00|9602.2|9599.8|9598.7|9596.3|9608.3|9606.1|9595.5|9593.7|1238
1653994800000|2022-05-31 11:00:00|9598.8|9596.4|9601.6|9599.2|9602.8|9600.4|9595.5|9593.4|971
1653995100000|2022-05-31 11:05:00|9601.7|9599.3|9603.5|9601.1|9604.3|9602.2|9600.2|9598.3|537
1653995400000|2022-05-31 11:10:00|9603.4|9601|9599.4|9597.9|9604.2|9602.3|9599.3|9597.3|410
1653995700000|2022-05-31 11:15:00|9599.5|9598|9601.9|9599.5|9602.1|9600.2|9597.8|9596.3|353
1653996000000|2022-05-31 11:20:00|9601.7|9600.2|9607.4|9605.9|9607.8|9606|9601.7|9600.2|433
1653996300000|2022-05-31 11:25:00|9607.3|9605.8|9605.2|9603.7|9608.9|9607|9604|9602|468
1653996600000|2022-05-31 11:30:00|9605.6|9603.2|9604.2|9602.7|9605.8|9604|9601.8|9599.9|517
1653996900000|2022-05-31 11:35:00|9604|9602.5|9601.3|9599.8|9604.5|9602.8|9599.6|9598.1|326
1653997200000|2022-05-31 11:40:00|9601.1|9599.6|9603.2|9600.8|9603.7|9601.7|9600.3|9598.7|276
1653997500000|2022-05-31 11:45:00|9602.7|9601.2|9603.1|9601.6|9603.6|9601.9|9600.7|9599.2|376
1653997800000|2022-05-31 11:50:00|9602.9|9601.4|9601.3|9599.8|9603.4|9601.9|9601|9599.5|317
1653998100000|2022-05-31 11:55:00|9600.4|9598.9|9596.5|9594.1|9603.3|9601.6|9595.7|9594.1|537
1653998400000|2022-05-31 12:00:00|9596.1|9594.6|9597.7|9595.3|9598.6|9597|9594.4|9592.8|734
1653998700000|2022-05-31 12:05:00|9597.8|9595.4|9596|9594.5|9599.1|9597.4|9594.8|9592.8|680
1653999000000|2022-05-31 12:10:00|9596.3|9593.9|9597.5|9595.1|9599.2|9597.7|9595.4|9593.6|593
1653999300000|2022-05-31 12:15:00|9597.7|9595.3|9601.5|9600|9605.9|9603.5|9597.6|9595.3|706
1653999600000|2022-05-31 12:20:00|9601.6|9600.1|9605.5|9603.1|9606.2|9604.4|9595.6|9593.6|742
1653999900000|2022-05-31 12:25:00|9605.4|9603|9609.2|9606.8|9611.7|9609.7|9604.7|9602.7|625
1654000200000|2022-05-31 12:30:00|9609.3|9606.9|9613.9|9611.5|9614.9|9612.5|9603.8|9602.3|833
1654000500000|2022-05-31 12:35:00|9613.4|9611.9|9611|9608.6|9613.4|9611.9|9607.8|9605.9|832
1654000800000|2022-05-31 12:40:00|9610.7|9609.2|9610.4|9608.9|9616.2|9614.4|9609.1|9607.6|865
1654001100000|2022-05-31 12:45:00|9610.5|9609|9612.2|9609.8|9612.7|9610.6|9609.1|9607.5|631
1654001400000|2022-05-31 12:50:00|9611.3|9609.3|9615.5|9613.1|9616|9613.7|9608.5|9606.7|754
1654001700000|2022-05-31 12:55:00|9615.4|9613|9614.6|9612.2|9621.7|9619.3|9611.7|9609.3|874
1654002000000|2022-05-31 13:00:00|9614.5|9612.1|9611.8|9609.4|9614.5|9612.1|9608|9606.1|698
1654002300000|2022-05-31 13:05:00|9611.7|9609.3|9611.3|9608.9|9612.9|9610.9|9607.7|9605.9|641
1654002600000|2022-05-31 13:10:00|9610.9|9609.4|9598.3|9595.9|9611.7|9609.7|9597.1|9594.7|734
1654002900000|2022-05-31 13:15:00|9598.1|9595.7|9594.3|9591.9|9599.8|9597.4|9591.8|9589.7|686
1654003200000|2022-05-31 13:20:00|9594.4|9592|9592.3|9589.9|9595.8|9593.4|9586.6|9584.2|673
1654003500000|2022-05-31 13:25:00|9592.1|9589.7|9588.2|9585.8|9592.1|9589.7|9585|9583|552
1654003800000|2022-05-31 13:30:00|9588.1|9585.7|9592.3|9590.8|9593|9591|9584.3|9582.3|898
1654004100000|2022-05-31 13:35:00|9592.1|9590.6|9590.8|9589.3|9593.7|9591.7|9589.7|9588|532
1654004400000|2022-05-31 13:40:00|9590.7|9589.2|9596.8|9594.4|9597.3|9594.9|9590.7|9588.8|597
1654004700000|2022-05-31 13:45:00|9596.1|9593.7|9596.5|9595|9601.4|9599.1|9594.5|9592.3|761
1654005000000|2022-05-31 13:50:00|9596.4|9594.9|9592.3|9590.8|9599.4|9597.2|9591|9588.6|835
1654005300000|2022-05-31 13:55:00|9592.4|9590.9|9594.5|9592.1|9596.7|9594.7|9589.4|9587.6|785
1654005600000|2022-05-31 14:00:00|9594.4|9592|9602.4|9600.9|9603.2|9601.3|9593.8|9592|957
1654005900000|2022-05-31 14:05:00|9602.3|9600.8|9602.7|9600.3|9603.1|9601|9590.8|9589.3|909
1654006200000|2022-05-31 14:10:00|9602.6|9600.2|9591.5|9590|9602.7|9600.3|9591.4|9589.8|788
1654006500000|2022-05-31 14:15:00|9591.4|9589.9|9600.5|9599|9602.9|9601|9591.4|9589.6|859
1654006800000|2022-05-31 14:20:00|9600.4|9598.9|9595.4|9593|9602|9600|9592.9|9590.9|895
1654007100000|2022-05-31 14:25:00|9595.1|9593.6|9591|9588.6|9602.5|9600.1|9590.9|9588.5|1043
1654007400000|2022-05-31 14:30:00|9591.1|9588.7|9588.2|9585.8|9593.2|9591.7|9587.2|9585.3|889
1654007700000|2022-05-31 14:35:00|9587.7|9586.2|9582.5|9581|9590.7|9588.8|9582.5|9580.4|879
1654008000000|2022-05-31 14:40:00|9583|9580.6|9573.6|9571.2|9583.1|9581.3|9572.9|9571|991
1654008300000|2022-05-31 14:45:00|9573.5|9571.1|9576|9573.6|9579|9576.8|9570.5|9568.1|1074
1654008600000|2022-05-31 14:50:00|9575.9|9573.5|9575.4|9573.9|9578.9|9576.7|9570.4|9568.5|1109
1654008900000|2022-05-31 14:55:00|9575.5|9574|9586.3|9584.8|9598.5|9596.1|9574.8|9573|1544
1654009200000|2022-05-31 15:00:00|9586.4|9584.9|9587|9584.6|9590.5|9588.1|9584.3|9582.4|1400
1654009500000|2022-05-31 15:05:00|9586.9|9584.5|9586.2|9583.8|9589.8|9587.4|9580.9|9578.6|809
1654009800000|2022-05-31 15:10:00|9586.3|9583.9|9579.2|9577.7|9588.8|9586.4|9576.7|9574.6|802
1654010100000|2022-05-31 15:15:00|9579.1|9577.6|9582.9|9580.5|9584.3|9582.8|9578.6|9576.8|660
1654010400000|2022-05-31 15:20:00|9581.8|9580.3|9578.5|9576.1|9584.9|9583|9578|9576.1|967
1654010700000|2022-05-31 15:25:00|9578.4|9576|9582.7|9580.3|9582.8|9580.8|9577.5|9575.1|628
1654011000000|2022-05-31 15:30:00|9582.8|9580.4|9579|9576.6|9586|9584.5|9576.9|9574.9|626
1654011300000|2022-05-31 15:35:00|9578.9|9576.5|9575.2|9573.7|9580.1|9578.3|9573.2|9571.2|659
1654011600000|2022-05-31 15:40:00|9575.3|9573.8|9574.1|9571.7|9577.7|9575.8|9573.2|9571.2|578
1654011900000|2022-05-31 15:45:00|9574.2|9571.8|9571.7|9570.2|9574.5|9572.7|9570.8|9569.1|567
1654012200000|2022-05-31 15:50:00|9571.6|9570.1|9571.4|9569|9572.2|9570.4|9568.8|9566.7|636
1654012500000|2022-05-31 15:55:00|9571.1|9569.6|9571.1|9569.6|9573|9571.1|9570|9568|517
1654012800000|2022-05-31 16:00:00|9571.2|9569.7|9571.5|9569.1|9576.1|9574.1|9570.1|9568|667
1654013100000|2022-05-31 16:05:00|9571.6|9569.2|9576.9|9575.4|9577.5|9575.5|9571|9568.6|503
1654013400000|2022-05-31 16:10:00|9577|9575.5|9576.1|9574.6|9578.3|9576.4|9575.2|9573.4|514
1654013700000|2022-05-31 16:15:00|9576|9574.5|9576.1|9574.6|9577.9|9576.4|9575|9573.1|466
1654014000000|2022-05-31 16:20:00|9576|9574.5|9580.8|9578.4|9581.3|9579.3|9575.5|9573.5|621
1654014300000|2022-05-31 16:25:00|9580.2|9578.7|9586.8|9584.4|9586.8|9584.8|9580|9577.9|640
1654014600000|2022-05-31 16:30:00|9586.7|9584.3|9588.4|9586.9|9589.5|9587.6|9584.7|9582.7|595
1654014900000|2022-05-31 16:35:00|9588.3|9586.8|9585.8|9584.3|9589.9|9588.1|9585.3|9583.6|669
1654015200000|2022-05-31 16:40:00|9585.9|9584.4|9586.6|9585.1|9587.2|9585.4|9585.2|9583.4|367
1654015500000|2022-05-31 16:45:00|9586.7|9585.2|9586.8|9585.3|9588.9|9587.4|9586.4|9584.9|517
1654015800000|2022-05-31 16:50:00|9586.9|9585.4|9585.8|9584.3|9587.7|9585.9|9583.6|9581.7|500
1654016100000|2022-05-31 16:55:00|9585.9|9584.4|9585.2|9582.8|9587.1|9585.5|9584.1|9582.2|507
1654016400000|2022-05-31 17:00:00|9584.9|9583.4|9589|9587.5|9589.2|9587.7|9584.6|9582.7|552
1654016700000|2022-05-31 17:05:00|9589.1|9587.6|9586|9584.5|9589.2|9587.6|9585.3|9583.8|354
1654017000000|2022-05-31 17:10:00|9586.1|9584.6|9581|9578.6|9586.3|9584.8|9578.3|9576.8|533
1654017300000|2022-05-31 17:15:00|9581.1|9578.7|9579.3|9576.9|9582.2|9580.1|9578.1|9576.3|504
1654017600000|2022-05-31 17:20:00|9579.4|9577|9579|9576.6|9580.8|9578.8|9578.1|9576.1|479
1654017900000|2022-05-31 17:25:00|9578.9|9576.5|9576.5|9575|9579|9576.8|9575.6|9573.8|436
1654018200000|2022-05-31 17:30:00|9576.4|9574.9|9574.6|9573.1|9578|9576.3|9574.4|9572.9|369
1654018500000|2022-05-31 17:35:00|9574.7|9573.2|9576.1|9574.6|9576.9|9575|9574|9572.2|433
1654018800000|2022-05-31 17:40:00|9576|9574.5|9573.6|9572.1|9576.4|9574.9|9571.9|9570.4|375
1654019100000|2022-05-31 17:45:00|9573.5|9572|9574.1|9572.6|9575.2|9573.4|9573.2|9571.5|294
1654019400000|2022-05-31 17:50:00|9574.2|9572.7|9572.4|9570|9574.8|9572.9|9570.4|9568.5|458
1654019700000|2022-05-31 17:55:00|9572.3|9569.9|9575.7|9574.2|9576.5|9574.7|9572.3|9569.9|536
1654020000000|2022-05-31 18:00:00|9575.8|9574.3|9575.3|9573.8|9576.7|9575.1|9574.9|9573.1|439
1654020300000|2022-05-31 18:05:00|9575.5|9574|9579.2|9576.8|9579.3|9577.5|9575.5|9573.7|419
1654020600000|2022-05-31 18:10:00|9579.3|9576.9|9581.8|9580.3|9582.6|9580.6|9578.4|9576.6|535
1654020900000|2022-05-31 18:15:00|9581.7|9580.2|9583.9|9582.4|9584.5|9582.5|9581.3|9579.6|464
1654021200000|2022-05-31 18:20:00|9583.8|9582.3|9584.3|9582.8|9586.8|9585.2|9583.8|9582.3|480
1654021500000|2022-05-31 18:25:00|9584.8|9583.3|9582.5|9581|9585|9583.3|9582.2|9580.4|322
1654021800000|2022-05-31 18:30:00|9582.9|9581.4|9582.8|9580.4|9584|9582.4|9581.6|9579.8|375
1654022100000|2022-05-31 18:35:00|9582.7|9580.3|9580.6|9578.2|9582.8|9580.5|9578.5|9576.5|403
1654022400000|2022-05-31 18:40:00|9580.7|9578.3|9586|9583.6|9586.1|9584.1|9578.9|9577.4|389
1654022700000|2022-05-31 18:45:00|9586.1|9583.7|9587.8|9586.3|9588.8|9587.3|9585.5|9583.7|447
1654023000000|2022-05-31 18:50:00|9587.9|9586.4|9589.1|9587.6|9590.6|9589|9587.4|9585.9|464
1654023300000|2022-05-31 18:55:00|9589.2|9587.7|9588|9586.5|9590.5|9588.5|9587|9585|629
1654023600000|2022-05-31 19:00:00|9588.1|9586.6|9589.3|9586.9|9591|9588.8|9588|9586|648
1654023900000|2022-05-31 19:05:00|9588.8|9587.3|9588.4|9586|9590.2|9588.1|9587.1|9585.3|649
1654024200000|2022-05-31 19:10:00|9588.5|9586.1|9587.7|9585.3|9589.4|9587.4|9587.3|9585.2|689
1654024500000|2022-05-31 19:15:00|9588|9585.6|9587.6|9585.2|9588.2|9585.8|9585.8|9583.9|625
1654024800000|2022-05-31 19:20:00|9586.8|9585.3|9586.5|9584.1|9587.9|9585.9|9586.2|9583.9|590
1654025100000|2022-05-31 19:25:00|9586.4|9584|9587.1|9584.7|9588.4|9586.1|9586|9583.8|574
1654025400000|2022-05-31 19:30:00|9587.2|9584.8|9588.7|9586.3|9590|9587.6|9586.8|9584.7|568
1654025700000|2022-05-31 19:35:00|9589.1|9586.7|9588.8|9586.4|9589.8|9587.4|9588.2|9586|499
1654026000000|2022-05-31 19:40:00|9588.7|9586.3|9592.2|9589.8|9592.2|9590|9587.9|9586.2|482
1654026300000|2022-05-31 19:45:00|9592.1|9589.7|9594.5|9592.1|9595|9593|9591.9|9589.5|548
1654026600000|2022-05-31 19:50:00|9594.7|9592.3|9595.7|9593.3|9596|9593.7|9593|9590.8|627
1654026900000|2022-05-31 19:55:00|9595.3|9593.8|9595.2|9592.8|9597.7|9595.6|9594.7|9592.5|651
1654027200000|2022-05-31 20:00:00|9595.3|9592.9|9593.7|9591.3|9595.6|9593.2|9588.9|9587|763
1654027500000|2022-05-31 20:05:00|9593.8|9591.4|9595.9|9593.5|9598|9595.6|9593.2|9590.8|500
1654027800000|2022-05-31 20:10:00|9596|9593.6|9597.2|9594.8|9597.3|9594.9|9595.1|9592.9|481
1654028100000|2022-05-31 20:15:00|9597.1|9594.7|9597.1|9594.7|9598.2|9595.8|9595.6|9593.6|330
1654028400000|2022-05-31 20:20:00|9597.4|9595|9598.9|9597.4|9599.9|9598.2|9597.3|9594.9|196
1654028700000|2022-05-31 20:25:00|9599|9597.5|9592.1|9589.7|9599.6|9597.6|9591.7|9589.5|239
1654029000000|2022-05-31 20:30:00|9592|9589.6|9596.4|9594|9596.5|9594.1|9591.9|9589.5|301
1654029300000|2022-05-31 20:35:00|9595.9|9594.4|9599.9|9597.5|9600.4|9598.2|9595.9|9593.9|181
1654029600000|2022-05-31 20:40:00|9599.8|9597.4|9595.7|9593.3|9600.5|9598.4|9595.7|9593.3|157
1654029900000|2022-05-31 20:45:00|9595.8|9593.4|9595.7|9593.3|9597.4|9595|9595.6|9593.2|105
1654030200000|2022-05-31 20:50:00|9594.6|9592.2|9594.4|9592|9599.8|9597.2|9593.8|9591|311
1654030500000|2022-05-31 20:55:00|9594.6|9591.4|9601|9591|9603.7|9594.8|9594.2|9589.7|713
1654030800000|2022-05-31 21:00:00|9600.7|9590.7|9594.8|9584.8|9600.7|9590.7|9594.8|9584.8|43
1654031100000|2022-05-31 21:05:00|9594.3|9584.3|9593.8|9583.8|9596.3|9586.3|9592|9582|52
1654031400000|2022-05-31 21:10:00|9594.1|9584.1|9593.3|9583.3|9598.6|9588.6|9589.7|9579.7|108
1654031700000|2022-05-31 21:15:00|9593.4|9583.4|9592.6|9582.6|9596.7|9586.7|9590|9580|264
1654032000000|2022-05-31 21:20:00|9595.7|9585.7|9594|9584|9600|9590|9590.3|9580.3|366
1654032300000|2022-05-31 21:25:00|9593.4|9583.4|9598.9|9588.9|9608.1|9598.1|9590.5|9580.5|271
1654032600000|2022-05-31 21:30:00|9599.6|9589.6|9600|9590|9605.1|9595.1|9598.2|9588.2|315
1654032900000|2022-05-31 21:35:00|9599.5|9589.5|9603.5|9593.5|9604.5|9594.5|9598.7|9588.7|167
1654033200000|2022-05-31 21:40:00|9602.2|9592.2|9598.2|9588.2|9607.2|9597.2|9595.6|9585.6|106
1654033500000|2022-05-31 21:45:00|9595.3|9585.3|9600.4|9590.4|9602.7|9592.7|9595.3|9585.3|201
1654033800000|2022-05-31 21:50:00|9600.7|9590.7|9602.8|9592.8|9603.5|9593.5|9598.3|9588.3|178
1654034100000|2022-05-31 21:55:00|9603.3|9593.3|9598|9588|9604.4|9594.4|9596.8|9586.8|212
1654034400000|2022-05-31 22:00:00|9599.6|9589.6|9596.9|9594.2|9603.3|9594.6|9596.6|9586.6|400
1654034700000|2022-05-31 22:05:00|9597.3|9594.1|9597.2|9593.9|9599.3|9594.8|9596.3|9592.5|153
1654035000000|2022-05-31 22:10:00|9597|9594.3|9598.1|9592.5|9599.2|9594.6|9595.8|9590.6|306
1654035300000|2022-05-31 22:15:00|9597.8|9593|9595.7|9590|9600.4|9594.8|9594.3|9589.5|682
1654035600000|2022-05-31 22:20:00|9596|9589.9|9596.6|9593|9598|9593.7|9594.1|9589.6|357
1654035900000|2022-05-31 22:25:00|9596.7|9593.1|9594.4|9592|9597.9|9593.8|9594.4|9591.3|200
1654036200000|2022-05-31 22:30:00|9594.2|9591.8|9593.8|9591.4|9596|9592.7|9593.6|9590|239
1654036500000|2022-05-31 22:35:00|9593.7|9591.3|9593.5|9590.8|9594.7|9591.9|9593.1|9589.7|168
1654036800000|2022-05-31 22:40:00|9593.4|9590.9|9595|9591.9|9596.6|9593.8|9593|9590.1|186
1654037100000|2022-05-31 22:45:00|9594.8|9592.3|9594.8|9592.4|9595.4|9593|9593.3|9590.3|181
1654037400000|2022-05-31 22:50:00|9594.9|9592.2|9594.7|9592.3|9595.9|9592.9|9594.5|9590.8|261
1654037700000|2022-05-31 22:55:00|9594.6|9592.2|9594.4|9591.8|9595.7|9592.9|9593.7|9591|204
1654038000000|2022-05-31 23:00:00|9594.2|9591.9|9594.9|9592.5|9597.7|9594.4|9593.8|9591.4|573
1654038300000|2022-05-31 23:05:00|9594.8|9592.4|9594.4|9592|9595.2|9593.1|9593.7|9591.2|281
1654038600000|2022-05-31 23:10:00|9594.3|9591.9|9594.3|9591.9|9595.4|9592.8|9593.9|9591.5|302
1654038900000|2022-05-31 23:15:00|9594.4|9592|9595.4|9593|9595.4|9593|9593.9|9591.5|216
1654039200000|2022-05-31 23:20:00|9595.3|9592.9|9596.2|9593.8|9596.6|9594.2|9594.2|9591.8|274
1654039500000|2022-05-31 23:25:00|9596.1|9593.7|9596.3|9593.9|9597.8|9595.2|9595.5|9593.1|355
1654039800000|2022-05-31 23:30:00|9596.2|9593.8|9596.7|9594.3|9597.3|9594.9|9595.1|9592.9|365
1654040100000|2022-05-31 23:35:00|9596.6|9594.2|9596.4|9594|9597.5|9595.1|9596.1|9593.9|368
1654040400000|2022-05-31 23:40:00|9596.5|9594.1|9596.9|9594.5|9597.7|9595.3|9595.4|9593|231
1654040700000|2022-05-31 23:45:00|9597|9594.6|9596.6|9594.2|9597.7|9595.3|9596.2|9593.8|387
1654041000000|2022-05-31 23:50:00|9596.5|9594.1|9596.7|9594.3|9597.6|9595.2|9595.4|9593|333
1654041300000|2022-05-31 23:55:00|9596.8|9594.4|9597.7|9595.3|9598|9595.6|9596.5|9594.1|399
1654041600000|2022-06-01 00:00:00|9597.8|9595.4|9599.3|9596.9|9599.4|9597.3|9596.3|9594.4|439
1654041900000|2022-06-01 00:05:00|9599.2|9596.8|9598.2|9595.8|9600.3|9598.3|9596.8|9594.8|341
1654042200000|2022-06-01 00:10:00|9598.1|9595.7|9598.6|9596.2|9599.3|9597.4|9597.5|9595.5|207
1654042500000|2022-06-01 00:15:00|9598.5|9596.1|9599.9|9597.5|9600|9598|9598.1|9595.8|178
1654042800000|2022-06-01 00:20:00|9599.8|9597.4|9598.1|9595.7|9599.9|9597.7|9597.4|9595.3|307
1654043100000|2022-06-01 00:25:00|9598.2|9595.8|9598.1|9595.7|9599|9596.7|9597.7|9595.6|222
1654043400000|2022-06-01 00:30:00|9598.2|9595.8|9598.4|9596|9599|9596.6|9597.6|9595.2|273
1654043700000|2022-06-01 00:35:00|9598.5|9596.1|9596.9|9594.5|9598.6|9596.2|9596.3|9594.2|446
1654044000000|2022-06-01 00:40:00|9597|9594.6|9599.2|9596.8|9599.6|9597.5|9596|9593.9|325
1654044300000|2022-06-01 00:45:00|9599.3|9596.9|9597.4|9595|9599.4|9597.1|9595.7|9593.8|275
1654044600000|2022-06-01 00:50:00|9597.3|9594.9|9599.4|9597|9600|9597.6|9596.2|9594.3|366
1654044900000|2022-06-01 00:55:00|9599.6|9597.2|9601.9|9599.5|9602.4|9600|9598|9596.1|521
1654045200000|2022-06-01 01:00:00|9602|9599.6|9604.3|9601.9|9605.8|9603.8|9602|9599.6|452
1654045500000|2022-06-01 01:05:00|9604.2|9601.8|9601.3|9599.8|9604.3|9602.4|9601.3|9599.3|369
1654045800000|2022-06-01 01:10:00|9601.5|9600|9601.8|9599.4|9603.6|9601.2|9600.9|9599|316
1654046100000|2022-06-01 01:15:00|9601.3|9599.8|9602.2|9599.8|9604.2|9602.6|9601.2|9599.4|403
1654046400000|2022-06-01 01:20:00|9601.9|9600.4|9602.7|9600.3|9603.8|9602|9601.7|9599.9|268
1654046700000|2022-06-01 01:25:00|9602.8|9600.4|9603.9|9601.5|9604.3|9602.5|9601.9|9600.1|447
1654047000000|2022-06-01 01:30:00|9604.2|9601.8|9609.7|9608.2|9610.6|9608.6|9604|9601.6|584
1654047300000|2022-06-01 01:35:00|9609.8|9608.3|9614.3|9611.9|9615.2|9612.9|9609.7|9607.6|564
1654047600000|2022-06-01 01:40:00|9614.2|9611.8|9613.9|9610.7|9617.5|9615.1|9612.4|9609.8|714
1654047900000|2022-06-01 01:45:00|9613.7|9610.8|9610.8|9608.4|9616.4|9614|9610.1|9607.7|702
1654048200000|2022-06-01 01:50:00|9611|9608.6|9607.6|9605.2|9611.5|9609.1|9606.6|9604.2|570
1654048500000|2022-06-01 01:55:00|9607.7|9605.3|9608.8|9606.4|9610.2|9607.8|9607.3|9604.9|506
1654048800000|2022-06-01 02:00:00|9608.7|9606.3|9609.4|9607.9|9612.6|9610.5|9608.2|9606.3|598
1654049100000|2022-06-01 02:05:00|9609.5|9608|9610.7|9609.2|9611.9|9609.7|9609.2|9607.1|574
1654049400000|2022-06-01 02:10:00|9610.8|9609.3|9610.9|9608.5|9611.8|9609.9|9609.3|9607.4|416
1654049700000|2022-06-01 02:15:00|9611|9608.6|9608.8|9607.3|9611.1|9609.1|9608.8|9607|324
1654050000000|2022-06-01 02:20:00|9608.9|9607.4|9608.4|9606.9|9609.4|9607.8|9606.3|9604.4|289
1654050300000|2022-06-01 02:25:00|9608.3|9606.8|9607.6|9605.2|9609.2|9606.9|9605.8|9604|297
1654050600000|2022-06-01 02:30:00|9607.8|9605.4|9606|9603.6|9608.3|9606.2|9605.9|9603.5|330
1654050900000|2022-06-01 02:35:00|9606.1|9603.7|9606.3|9603.9|9608.1|9606.2|9605.4|9603.4|338
1654051200000|2022-06-01 02:40:00|9606.2|9603.8|9606.9|9604.5|9607.1|9605|9605.1|9603.1|226
1654051500000|2022-06-01 02:45:00|9607|9604.6|9606.2|9603.8|9607.7|9605.7|9605.4|9603.4|244
1654051800000|2022-06-01 02:50:00|9605.5|9604|9607.8|9605.4|9608.8|9606.4|9604.4|9602.9|325
1654052100000|2022-06-01 02:55:00|9607.9|9605.5|9610.5|9608.1|9611.5|9609.5|9607.1|9605.2|435
1654052400000|2022-06-01 03:00:00|9610.6|9608.2|9608.6|9606.2|9611.4|9609.2|9606.3|9604.2|562
1654052700000|2022-06-01 03:05:00|9608.7|9606.3|9608.9|9607.4|9610|9608.1|9606.5|9604.5|518
1654053000000|2022-06-01 03:10:00|9608.8|9607.3|9606.5|9604.1|9609.5|9607.5|9605.2|9603.6|383
1654053300000|2022-06-01 03:15:00|9606.6|9604.2|9607.4|9605.9|9608|9606.1|9605.9|9604.1|313
1654053600000|2022-06-01 03:20:00|9607.3|9605.8|9606|9604.5|9607.9|9606|9606|9603.8|237
1654053900000|2022-06-01 03:25:00|9606.1|9604.6|9606.9|9605.4|9607.9|9606|9605.1|9603.3|296
1654054200000|2022-06-01 03:30:00|9607.3|9605.8|9607.1|9605.6|9608.2|9606.3|9606.8|9604.9|290
1654054500000|2022-06-01 03:35:00|9607|9605.5|9608.1|9606.6|9608.9|9607.1|9607|9605.5|319
1654054800000|2022-06-01 03:40:00|9608|9606.5|9606.3|9603.9|9608.7|9606.8|9605.9|9603.8|263
1654055100000|2022-06-01 03:45:00|9606.2|9603.8|9607.1|9605.6|9607.9|9605.9|9605.8|9603.7|249
1654055400000|2022-06-01 03:50:00|9607.2|9605.7|9607.6|9605.2|9607.7|9606.2|9606.6|9604.8|277
1654055700000|2022-06-01 03:55:00|9607.7|9605.3|9607.3|9605.8|9608.4|9606.8|9607|9605.2|234
1654056000000|2022-06-01 04:00:00|9607.7|9605.3|9611.1|9609.6|9612|9610.2|9607.6|9605.2|343
1654056300000|2022-06-01 04:05:00|9611.3|9609.8|9615.4|9613.9|9616.3|9614.2|9611|9609.1|474
1654056600000|2022-06-01 04:10:00|9615.5|9614|9614.9|9613.4|9616.9|9615|9614.5|9612.6|553
1654056900000|2022-06-01 04:15:00|9614.8|9613.3|9613.7|9612.2|9615.9|9614.4|9613.6|9611.5|391
1654057200000|2022-06-01 04:20:00|9613.5|9612|9613.3|9611.8|9614.8|9613.1|9612.6|9610.7|395
1654057500000|2022-06-01 04:25:00|9613.9|9611.5|9613.3|9610.9|9614.9|9613.4|9612.6|9610.7|431
1654057800000|2022-06-01 04:30:00|9613.2|9610.8|9612.5|9611|9613.5|9611.3|9611.5|9609.6|190
1654058100000|2022-06-01 04:35:00|9612.4|9610.9|9612.5|9611|9614.3|9612.3|9611.4|9609.6|332
1654058400000|2022-06-01 04:40:00|9612.6|9611.1|9613|9610.6|9613.3|9611.2|9611.1|9608.9|331
1654058700000|2022-06-01 04:45:00|9613.1|9610.7|9615.9|9613.5|9616.3|9614.3|9611.4|9609.6|350
1654059000000|2022-06-01 04:50:00|9616|9613.6|9618.5|9616.1|9618.5|9616.3|9614.5|9612.8|353
1654059300000|2022-06-01 04:55:00|9618.4|9616|9615.6|9613.2|9618.5|9616.4|9615.1|9613.1|387
1654059600000|2022-06-01 05:00:00|9615.7|9613.3|9616.2|9614.7|9617.6|9615.7|9614.1|9612.3|515
1654059900000|2022-06-01 05:05:00|9616.3|9614.8|9617|9614.6|9617.1|9615.3|9615.1|9613.3|305
1654060200000|2022-06-01 05:10:00|9616.5|9615|9616|9614.5|9616.9|9615.1|9615.4|9613.7|299
1654060500000|2022-06-01 05:15:00|9615.9|9614.4|9617|9615.5|9617.9|9616.1|9615.3|9613.4|307
1654060800000|2022-06-01 05:20:00|9617.1|9615.6|9619.1|9617.6|9620.1|9618|9616.9|9615.1|331
1654061100000|2022-06-01 05:25:00|9619.5|9617.1|9616.5|9614.1|9619.5|9617.6|9615.5|9613.5|409
1654061400000|2022-06-01 05:30:00|9616.4|9614|9619.4|9617|9619.4|9617.5|9615.9|9614|350
1654061700000|2022-06-01 05:35:00|9619.3|9616.9|9618.3|9615.9|9619.4|9617.5|9616.7|9614.9|331
1654062000000|2022-06-01 05:40:00|9618.1|9615.7|9617.8|9615.4|9619.6|9617.6|9616.5|9614.7|390
1654062300000|2022-06-01 05:45:00|9617.9|9615.5|9617.9|9616.4|9618.9|9617|9616.5|9614.5|346
1654062600000|2022-06-01 05:50:00|9618|9616.5|9614.7|9613.2|9619|9616.9|9614.6|9612.6|506
1654062900000|2022-06-01 05:55:00|9614.8|9613.3|9614.1|9611.7|9616.2|9614|9613.5|9611.5|435
1654063200000|2022-06-01 06:00:00|9613.9|9611.5|9606|9603.6|9615.2|9612.8|9605.4|9603.4|709
1654063500000|2022-06-01 06:05:00|9606.1|9603.7|9603.6|9602.1|9606.8|9604.7|9601.5|9599.7|450
1654063800000|2022-06-01 06:10:00|9603.5|9602|9600.7|9599.2|9603.8|9602.3|9600.5|9598.9|389
1654064100000|2022-06-01 06:15:00|9601.1|9598.7|9601.4|9599.9|9602.7|9601|9598|9595.8|573
1654064400000|2022-06-01 06:20:00|9601.2|9599.7|9596.7|9595.2|9603.5|9601.8|9596.4|9594.6|532
1654064700000|2022-06-01 06:25:00|9597|9594.6|9600.2|9597.8|9601.3|9599.4|9596.6|9594.6|520
1654065000000|2022-06-01 06:30:00|9600.3|9597.9|9601.5|9599.1|9604.7|9602.3|9599.1|9597|526
1654065300000|2022-06-01 06:35:00|9600.9|9599.4|9601.8|9599.4|9601.9|9599.8|9597.7|9595.7|396
1654065600000|2022-06-01 06:40:00|9601.6|9600.1|9597.3|9595.8|9606.2|9604.2|9597.1|9595.2|535
1654065900000|2022-06-01 06:45:00|9597.4|9595.9|9602.6|9601.1|9603.4|9601.5|9597.4|9595.7|478
1654066200000|2022-06-01 06:50:00|9603.1|9600.7|9601.1|9599.6|9604.9|9602.8|9600.6|9599|351
1654066500000|2022-06-01 06:55:00|9601|9599.5|9600|9597.6|9603.7|9601.7|9597.8|9595.9|756
1654066800000|2022-06-01 07:00:00|9599.4|9597.9|9599.9|9598.4|9600.9|9599.3|9595.3|9593.4|724
1654067100000|2022-06-01 07:05:00|9600|9598.5|9594.1|9591.7|9601.8|9599.8|9590.1|9588.2|641
1654067400000|2022-06-01 07:10:00|9593.6|9592.1|9595.1|9593.6|9595.7|9593.7|9591|9589.2|600
1654067700000|2022-06-01 07:15:00|9595.2|9593.7|9595.9|9593.5|9598.8|9596.8|9594.7|9592.7|440
1654068000000|2022-06-01 07:20:00|9595.8|9593.4|9598.7|9596.3|9600.9|9598.6|9593.4|9591.3|586
1654068300000|2022-06-01 07:25:00|9598.6|9596.2|9596.5|9594.1|9598.9|9596.9|9595.7|9594|490
1654068600000|2022-06-01 07:30:00|9596.6|9594.2|9598.3|9596.8|9600.4|9598.4|9596.4|9594|472
1654068900000|2022-06-01 07:35:00|9598.5|9597|9603.8|9602.3|9604.2|9602.3|9597.6|9595.8|483
1654069200000|2022-06-01 07:40:00|9603.9|9602.4|9604.6|9603.1|9606.3|9604.6|9602.3|9600.3|480
1654069500000|2022-06-01 07:45:00|9604.7|9603.2|9601|9598.6|9607.7|9605.7|9601|9598.6|463
1654069800000|2022-06-01 07:50:00|9601.1|9598.7|9604|9601.6|9604.1|9601.7|9598.8|9596.8|527
1654070100000|2022-06-01 07:55:00|9603.9|9601.5|9605.3|9602.9|9606.8|9604.7|9602.5|9600.1|460
1654070400000|2022-06-01 08:00:00|9605.4|9603|9603.5|9601.1|9605.7|9603.5|9602.8|9600.7|502
1654070700000|2022-06-01 08:05:00|9603.3|9601.8|9598.9|9596.5|9604.3|9602.3|9593|9590.6|655
1654071000000|2022-06-01 08:10:00|9598.8|9596.4|9599.4|9597|9601.5|9599.2|9597|9594.6|417
1654071300000|2022-06-01 08:15:00|9599.5|9597.1|9604.3|9601.9|9604.9|9602.5|9598.3|9596.4|279
1654071600000|2022-06-01 08:20:00|9603.9|9602.4|9602.2|9599.8|9606.9|9604.9|9601.5|9599.6|477
1654071900000|2022-06-01 08:25:00|9602.1|9599.7|9604.2|9601.8|9605.6|9603.3|9602.1|9599.7|389
1654072200000|2022-06-01 08:30:00|9604.1|9601.7|9601.4|9599.9|9605.8|9603.9|9601.1|9599.2|352
1654072500000|2022-06-01 08:35:00|9601.3|9599.8|9610.2|9607.8|9611.4|9609.2|9601|9599.1|637
1654072800000|2022-06-01 08:40:00|9610.3|9607.9|9614.2|9611.8|9614.2|9612|9608.6|9606.5|373
1654073100000|2022-06-01 08:45:00|9614.1|9611.7|9609.4|9607.9|9614.3|9612|9608.9|9607.2|311
1654073400000|2022-06-01 08:50:00|9609.3|9607.8|9611.2|9609.7|9612.1|9610.2|9608.2|9606.2|335
1654073700000|2022-06-01 08:55:00|9611.1|9609.6|9615.6|9613.2|9616|9614.2|9611.1|9609.4|439
1654074000000|2022-06-01 09:00:00|9615.7|9613.3|9618.7|9616.3|9619.2|9617.2|9614.8|9613.1|473
1654074300000|2022-06-01 09:05:00|9618.8|9616.4|9620.4|9618|9633.6|9623.6|9613.6|9611.6|496
1654074600000|2022-06-01 09:10:00|9620.5|9618.1|9618.1|9615.7|9623|9621|9615.5|9613.5|556
1654074900000|2022-06-01 09:15:00|9618.4|9616|9621.7|9619.3|9622.3|9620.3|9616.1|9614|436
1654075200000|2022-06-01 09:20:00|9621.8|9619.4|9619.3|9617.8|9622.3|9620.3|9617.7|9615.3|387
1654075500000|2022-06-01 09:25:00|9619.4|9617.9|9618.6|9617.1|9620.4|9618.5|9615.9|9613.9|490
1654075800000|2022-06-01 09:30:00|9618.7|9617.2|9622|9620.5|9623.4|9621.5|9617.6|9615.7|312
1654076100000|2022-06-01 09:35:00|9622.5|9620.1|9622|9620.5|9623.5|9621.6|9621|9618.9|334
1654076400000|2022-06-01 09:40:00|9622.2|9620.7|9619.4|9617|9622.9|9621|9618.9|9616.9|391
1654076700000|2022-06-01 09:45:00|9619.3|9616.9|9619.7|9617.3|9623.1|9621.1|9617.2|9615.7|348
1654077000000|2022-06-01 09:50:00|9619.8|9617.4|9616.9|9614.5|9620.5|9618.5|9615|9612.6|279
1654077300000|2022-06-01 09:55:00|9616.5|9615|9615.6|9614.1|9619.2|9617.5|9615.6|9613.9|336
1654077600000|2022-06-01 10:00:00|9616.1|9613.7|9618.9|9616.5|9619.3|9617.3|9615|9613.1|391
1654077900000|2022-06-01 10:05:00|9619|9616.6|9618.3|9616.8|9619.4|9617.8|9616.6|9614.6|387
1654078200000|2022-06-01 10:10:00|9618.7|9616.3|9620.5|9618.1|9620.9|9618.9|9616.7|9614.7|306
1654078500000|2022-06-01 10:15:00|9620.4|9618|9619.6|9618.1|9624.5|9622.8|9619.3|9617.6|341
1654078800000|2022-06-01 10:20:00|9619.7|9618.2|9619.1|9616.7|9622|9620.1|9615.8|9613.8|302
1654079100000|2022-06-01 10:25:00|9619|9616.6|9620.3|9617.9|9623.4|9621|9618.7|9616.6|440
1654079400000|2022-06-01 10:30:00|9620.2|9617.8|9622.4|9620|9622.9|9620.7|9617.9|9615.9|418
1654079700000|2022-06-01 10:35:00|9621.7|9620.2|9622.1|9619.7|9623.8|9621.9|9620.1|9617.9|507
1654080000000|2022-06-01 10:40:00|9622|9619.6|9625|9622.6|9625.6|9623.6|9621.6|9619.4|559
1654080300000|2022-06-01 10:45:00|9624.9|9622.5|9622.4|9620|9625.8|9623.8|9621.6|9619.7|441
1654080600000|2022-06-01 10:50:00|9622.5|9620.1|9625.9|9624.4|9626.5|9624.9|9620.7|9618.8|520
1654080900000|2022-06-01 10:55:00|9625.8|9624.3|9622.7|9620.3|9626.1|9624.4|9622.2|9620|420
1654081200000|2022-06-01 11:00:00|9622.8|9620.4|9623.1|9620.7|9625.1|9622.8|9622.4|9620.3|396
1654081500000|2022-06-01 11:05:00|9623.2|9620.8|9621|9619.5|9625.5|9623.7|9620.4|9618.6|358
1654081800000|2022-06-01 11:10:00|9621.1|9619.6|9622|9620.5|9622.6|9621.1|9621.1|9619.5|295
1654082100000|2022-06-01 11:15:00|9621.9|9620.4|9621.7|9620.2|9624.2|9622.5|9620.7|9619.2|352
1654082400000|2022-06-01 11:20:00|9621.6|9620.1|9625.3|9623.8|9626.8|9625|9621.6|9620.1|383
1654082700000|2022-06-01 11:25:00|9625.4|9623.9|9625.3|9622.9|9626.8|9624.6|9624.7|9622.4|349
1654083000000|2022-06-01 11:30:00|9625.4|9623|9623.5|9621.1|9626.9|9624.9|9622.7|9620.7|426
1654083300000|2022-06-01 11:35:00|9623.4|9621|9621|9619.5|9623.5|9621.1|9618.9|9617|431
1654083600000|2022-06-01 11:40:00|9621.1|9619.6|9619.8|9618.3|9621.5|9620|9617|9614.9|301
1654083900000|2022-06-01 11:45:00|9619.9|9618.4|9619.2|9616.8|9620.1|9618.4|9618|9616|321
1654084200000|2022-06-01 11:50:00|9619.1|9616.7|9622.5|9621|9623|9621.1|9617.4|9615.6|406
1654084500000|2022-06-01 11:55:00|9622.9|9621.4|9624.8|9622.4|9625.1|9623.1|9619.2|9617.4|538
1654084800000|2022-06-01 12:00:00|9624.4|9622.9|9625.7|9624.2|9628.6|9626.8|9621.6|9619.7|608
1654085100000|2022-06-01 12:05:00|9626.1|9623.7|9620.7|9619.2|9626.2|9624.2|9619.7|9617.8|611
1654085400000|2022-06-01 12:10:00|9620.8|9619.3|9621.4|9619|9623.4|9621.5|9619.8|9618.3|468
1654085700000|2022-06-01 12:15:00|9621.5|9619.1|9622.4|9620.9|9623.6|9621.6|9620|9618.4|539
1654086000000|2022-06-01 12:20:00|9622.5|9621|9621.7|9620.2|9623.4|9621.9|9620.8|9619.3|496
1654086300000|2022-06-01 12:25:00|9622.1|9619.7|9621|9618.6|9623|9621|9618.8|9617.1|517
1654086600000|2022-06-01 12:30:00|9620.9|9618.5|9611.6|9609.2|9622.1|9620.4|9611.1|9609|719
1654086900000|2022-06-01 12:35:00|9611.5|9609.1|9610.1|9607.7|9614.8|9612.4|9606.9|9605|752
1654087200000|2022-06-01 12:40:00|9610.2|9607.8|9609|9607.5|9612.3|9610.3|9607.9|9606|575
1654087500000|2022-06-01 12:45:00|9608.9|9607.4|9609.5|9607.1|9613.2|9611.1|9607.6|9605.6|582
1654087800000|2022-06-01 12:50:00|9609.6|9607.2|9604.8|9602.4|9612.1|9610.1|9604.7|9602.4|544
1654088100000|2022-06-01 12:55:00|9604.9|9602.5|9604.9|9602.5|9605.8|9603.8|9602.2|9600.3|550
1654088400000|2022-06-01 13:00:00|9604.5|9603|9601.3|9598.9|9605.5|9603.8|9600.8|9598.9|462
1654088700000|2022-06-01 13:05:00|9601.5|9599.1|9601.8|9599.4|9602.8|9600.9|9599.2|9597.3|449
1654089000000|2022-06-01 13:10:00|9602|9599.6|9599.3|9597.8|9603|9601.1|9598.5|9596.9|460
1654089300000|2022-06-01 13:15:00|9599.4|9597.9|9600.9|9599.4|9604.1|9602.2|9598.2|9596.4|444
1654089600000|2022-06-01 13:20:00|9601.1|9599.6|9602.2|9599.8|9602.3|9600.3|9596.7|9595.2|502
1654089900000|2022-06-01 13:25:00|9601.9|9599.5|9603.1|9600.7|9603.1|9601.1|9599.9|9598.1|375
1654090200000|2022-06-01 13:30:00|9603.2|9600.8|9606.1|9604.6|9607.2|9605.3|9602.7|9600.7|530
1654090500000|2022-06-01 13:35:00|9606|9604.5|9612.8|9611.3|9613.5|9611.7|9604|9602.2|639
1654090800000|2022-06-01 13:40:00|9612.7|9611.2|9608.2|9605.8|9615.1|9613.3|9607.7|9605.4|628
1654091100000|2022-06-01 13:45:00|9608|9605.6|9609.6|9608.1|9610.5|9608.6|9605.5|9603.6|661
1654091400000|2022-06-01 13:50:00|9609.5|9608|9607.9|9606.4|9611.3|9609.2|9604.2|9602.7|658
1654091700000|2022-06-01 13:55:00|9608|9606.5|9606.7|9603.4|9611.8|9610.3|9606.4|9598.5|738
1654092000000|2022-06-01 14:00:00|9609.3|9599.3|9629.9|9628.4|9631.6|9629.2|9609.3|9599.3|1403
1654092300000|2022-06-01 14:05:00|9630.4|9628|9636.2|9634.7|9642.4|9640.3|9629.5|9627.5|1123
1654092600000|2022-06-01 14:10:00|9636.3|9634.8|9645.2|9643.7|9647.5|9645.5|9635.6|9633.2|1063
1654092900000|2022-06-01 14:15:00|9645.3|9643.8|9647.8|9645.4|9652.6|9650.2|9644.1|9642.1|960
1654093200000|2022-06-01 14:20:00|9647.3|9645.8|9656.9|9654.5|9656.9|9654.8|9646.7|9644.6|856
1654093500000|2022-06-01 14:25:00|9656.6|9655.1|9653.9|9651.5|9660.5|9658.3|9651.1|9649.2|1092
1654093800000|2022-06-01 14:30:00|9652.8|9651.3|9646.1|9643.7|9653.7|9651.4|9645.2|9642.9|1078
1654094100000|2022-06-01 14:35:00|9646.2|9643.8|9639.7|9637.3|9646.3|9644.1|9637.9|9635.8|824
1654094400000|2022-06-01 14:40:00|9639.6|9637.2|9637.8|9636.3|9640.6|9639|9636.6|9635|754
1654094700000|2022-06-01 14:45:00|9637.7|9636.2|9636.2|9633.8|9639.7|9637.8|9632.7|9630.5|750
1654095000000|2022-06-01 14:50:00|9636.3|9633.9|9637.7|9635.3|9640.9|9638.9|9636.1|9633.7|789
1654095300000|2022-06-01 14:55:00|9637.9|9635.5|9638.3|9636.8|9639.8|9637.4|9632|9629.6|902
1654095600000|2022-06-01 15:00:00|9638.2|9636.7|9643.1|9640.7|9643.4|9641.3|9635.7|9633.6|990
1654095900000|2022-06-01 15:05:00|9643.2|9640.8|9645.6|9644.1|9649.8|9647.8|9642.8|9640.8|884
1654096200000|2022-06-01 15:10:00|9645.7|9644.2|9647.6|9645.2|9648.2|9646.3|9642.1|9640.4|733
1654096500000|2022-06-01 15:15:00|9647.5|9645.1|9649|9647.5|9651.1|9649|9645.9|9644.4|716
1654096800000|2022-06-01 15:20:00|9648.9|9647.4|9649.1|9647.6|9654.3|9652.3|9648.7|9647.2|646
1654097100000|2022-06-01 15:25:00|9649|9647.5|9646.9|9645.4|9650.5|9648.5|9645.6|9643.8|483
1654097400000|2022-06-01 15:30:00|9646.8|9645.3|9647.2|9645.7|9648.2|9646.4|9645.9|9644.3|579
1654097700000|2022-06-01 15:35:00|9646.9|9645.4|9651.2|9648.8|9651.5|9650|9646.3|9644.3|739
1654098000000|2022-06-01 15:40:00|9651.4|9649|9652.7|9650.3|9654|9652.1|9648.1|9646.2|564
1654098300000|2022-06-01 15:45:00|9652.6|9650.2|9649.2|9646.8|9654.9|9652.6|9646.9|9645.2|786
1654098600000|2022-06-01 15:50:00|9649.1|9646.7|9647.5|9646|9649.8|9647.9|9646.7|9644.7|670
1654098900000|2022-06-01 15:55:00|9647.4|9645.9|9646.3|9643.9|9649|9646.7|9643.6|9641.8|778
1654099200000|2022-06-01 16:00:00|9646.4|9644|9646.8|9644.4|9648.2|9646.4|9643.6|9641.8|999
1654099500000|2022-06-01 16:05:00|9646.7|9644.3|9640.6|9638.2|9647|9644.6|9638.6|9636.7|689
1654099800000|2022-06-01 16:10:00|9640.5|9638.1|9637.1|9635.6|9642.6|9640.8|9637.1|9635|629
1654100100000|2022-06-01 16:15:00|9637.6|9636.1|9632.2|9629.8|9639.3|9637.4|9631.3|9629.3|833
1654100400000|2022-06-01 16:20:00|9632.1|9629.7|9634.8|9633.3|9636|9634.5|9631.4|9629.4|528
1654100700000|2022-06-01 16:25:00|9634.9|9633.4|9638.7|9637.2|9639.9|9638.1|9633.7|9632.2|559
1654101000000|2022-06-01 16:30:00|9638.8|9637.3|9636.3|9634.8|9639.6|9638|9635.6|9634.1|416
1654101300000|2022-06-01 16:35:00|9636.4|9634.9|9635.8|9633.4|9636.9|9635.4|9632.4|9630.5|563
1654101600000|2022-06-01 16:40:00|9635.7|9633.3|9637.6|9635.2|9637.8|9636.1|9633.6|9632.1|474
1654101900000|2022-06-01 16:45:00|9637.7|9635.3|9633.3|9631.8|9638|9635.9|9631.5|9630|577
1654102200000|2022-06-01 16:50:00|9633.2|9631.7|9634|9632.5|9636.1|9634.6|9632.7|9631.2|472
1654102500000|2022-06-01 16:55:00|9633.9|9632.4|9636.3|9634.8|9636.8|9634.8|9630.5|9628.9|570
1654102800000|2022-06-01 17:00:00|9636.9|9635.4|9632|9629.6|9639|9637|9628.2|9626.1|605
1654103100000|2022-06-01 17:05:00|9631.9|9629.5|9628.9|9626.5|9632.6|9630.8|9628.4|9626.3|549
1654103400000|2022-06-01 17:10:00|9628.8|9626.4|9629.9|9627.5|9630.1|9628.1|9627.7|9625.6|445
1654103700000|2022-06-01 17:15:00|9630|9627.6|9627.2|9625.7|9630|9627.9|9627.1|9625.1|574
1654104000000|2022-06-01 17:20:00|9627.3|9625.8|9626.7|9625.2|9627.9|9626.2|9625.5|9624|500
1654104300000|2022-06-01 17:25:00|9626.6|9625.1|9629.2|9627.7|9629.2|9627.7|9626.3|9624.7|374
1654104600000|2022-06-01 17:30:00|9629.1|9627.6|9629.3|9627.8|9631.2|9629.3|9628.2|9626.6|467
1654104900000|2022-06-01 17:35:00|9629.2|9627.7|9629.2|9627.7|9631.1|9629.4|9628.8|9626.8|494
1654105200000|2022-06-01 17:40:00|9628.7|9627.2|9627.6|9625.2|9628.8|9627.3|9625.9|9624.2|571
1654105500000|2022-06-01 17:45:00|9627.5|9625.1|9628.3|9626.8|9629.2|9627.4|9626.9|9625.1|406
1654105800000|2022-06-01 17:50:00|9628.4|9626.9|9626.1|9624.6|9628.9|9627.4|9624.1|9622.6|452
1654106100000|2022-06-01 17:55:00|9626.2|9624.7|9628.7|9626.3|9630.3|9628.4|9625.1|9623.4|431
1654106400000|2022-06-01 18:00:00|9628.6|9626.2|9626.1|9624.6|9629.3|9627.8|9626|9624|463
1654106700000|2022-06-01 18:05:00|9626.2|9624.7|9630.5|9628.1|9631.3|9629.5|9624.9|9623.4|601
1654107000000|2022-06-01 18:10:00|9630.6|9628.2|9630.6|9629.1|9632.6|9631.1|9628.4|9626.9|474
1654107300000|2022-06-01 18:15:00|9630.7|9629.2|9634.8|9633.3|9634.8|9633.3|9630.5|9629|409
1654107600000|2022-06-01 18:20:00|9634.9|9633.4|9630.1|9628.6|9635.5|9633.9|9629.2|9627.4|506
1654107900000|2022-06-01 18:25:00|9630.2|9628.7|9627.9|9626.4|9630.4|9628.7|9627.2|9625.4|600
1654108200000|2022-06-01 18:30:00|9628|9626.5|9628.8|9627.3|9629.9|9628|9625.5|9624|521
1654108500000|2022-06-01 18:35:00|9628.7|9627.2|9626|9624.5|9629.3|9627.4|9625.2|9623.6|350
1654108800000|2022-06-01 18:40:00|9626.1|9624.6|9623.8|9622.3|9626.8|9625.3|9623.7|9621.8|417
1654109100000|2022-06-01 18:45:00|9623.9|9622.4|9625.5|9624|9626.8|9624.9|9623.9|9622|383
1654109400000|2022-06-01 18:50:00|9625.6|9624.1|9627.2|9625.7|9627.6|9625.7|9625.4|9623.9|324
1654109700000|2022-06-01 18:55:00|9627.1|9625.6|9625.8|9624.3|9628.1|9626.6|9625.2|9623.7|396
1654110000000|2022-06-01 19:00:00|9625.7|9624.2|9626.8|9624.4|9628.5|9627|9625.6|9624.1|444
1654110300000|2022-06-01 19:05:00|9627|9624.6|9625.6|9623.2|9628.8|9626.9|9624.8|9622.8|586
1654110600000|2022-06-01 19:10:00|9625.7|9623.3|9625|9622.6|9627.1|9624.7|9623.8|9621.9|468
1654110900000|2022-06-01 19:15:00|9624.9|9622.5|9624.7|9622.3|9627.1|9624.7|9624.1|9622.1|451
1654111200000|2022-06-01 19:20:00|9624.6|9622.2|9625.4|9623|9625.9|9624|9623.7|9621.8|335
1654111500000|2022-06-01 19:25:00|9625.5|9623.1|9626.1|9624.6|9626.6|9625|9624.5|9623|293
1654111800000|2022-06-01 19:30:00|9626.6|9624.2|9627.2|9624.8|9627.4|9625.5|9625.6|9623.7|424
1654112100000|2022-06-01 19:35:00|9627.3|9624.9|9626.7|9625.2|9629.3|9627.3|9626.6|9624.7|465
1654112400000|2022-06-01 19:40:00|9626.8|9625.3|9630.1|9628.6|9630.6|9628.6|9626.7|9625|288
1654112700000|2022-06-01 19:45:00|9630.2|9628.7|9632.1|9630.6|9632.6|9630.7|9629.7|9627.8|345
1654113000000|2022-06-01 19:50:00|9632.4|9630|9630.3|9628.8|9632.6|9630.7|9629.9|9628.2|460
1654113300000|2022-06-01 19:55:00|9630.4|9628.9|9635.6|9633.2|9635.6|9633.2|9629.9|9627.9|508
1654113600000|2022-06-01 20:00:00|9635.1|9633.6|9634.6|9632.2|9636.8|9635|9633|9631.1|470
1654113900000|2022-06-01 20:05:00|9634.5|9632.1|9636.2|9633.8|9636.4|9634.5|9633.9|9631.9|319
1654114200000|2022-06-01 20:10:00|9636.4|9634|9635.8|9633.4|9637|9634.8|9635.2|9633.3|245
1654114500000|2022-06-01 20:15:00|9635.9|9633.5|9635|9632.6|9636.7|9634.7|9633.6|9631.6|286
1654114800000|2022-06-01 20:20:00|9634.9|9632.5|9633.2|9631.7|9636.1|9634.1|9633.1|9631.6|176
1654115100000|2022-06-01 20:25:00|9633.3|9631.8|9634.2|9631.8|9634.4|9632.2|9631.6|9629.7|226
1654115400000|2022-06-01 20:30:00|9634.1|9631.7|9633.6|9631.2|9634.2|9632.2|9632.9|9630.9|209
1654115700000|2022-06-01 20:35:00|9633.5|9631.1|9633.8|9631.4|9634|9632|9633.2|9631|187
1654116000000|2022-06-01 20:40:00|9633.7|9631.3|9634.8|9632.4|9635.5|9633.1|9633.2|9631.1|125
1654116300000|2022-06-01 20:45:00|9634.3|9631.9|9634.4|9632|9634.7|9632.3|9634.2|9631.8|114
1654116600000|2022-06-01 20:50:00|9634.5|9632.1|9634.4|9632|9634.9|9632.5|9633.7|9631.3|144
1654116900000|2022-06-01 20:55:00|9634.3|9631.9|9635.9|9625.9|9637.4|9632.2|9631.2|9624.9|451
1654117200000|2022-06-01 21:00:00|9636.2|9626.2|9632|9622|9638.1|9628.1|9632|9622|68
1654117500000|2022-06-01 21:05:00|9632.4|9622.4|9628.4|9618.4|9634.7|9624.7|9627.6|9617.6|59
1654117800000|2022-06-01 21:10:00|9628.2|9618.2|9627.7|9617.7|9635.9|9625.9|9626.6|9616.6|284
1654118100000|2022-06-01 21:15:00|9628|9618|9627.5|9617.5|9631.4|9621.4|9623.8|9613.8|146
1654118400000|2022-06-01 21:20:00|9627.2|9617.2|9627.7|9617.7|9632.8|9622.8|9626.9|9616.9|125
1654118700000|2022-06-01 21:25:00|9627.6|9617.6|9628.3|9618.3|9632.3|9622.3|9627.4|9617.4|154
1654119000000|2022-06-01 21:30:00|9628.5|9618.5|9627.7|9617.7|9630.7|9620.7|9627.7|9617.7|130
1654119300000|2022-06-01 21:35:00|9628|9618|9633|9623|9634.4|9624.4|9626.6|9616.6|221
1654119600000|2022-06-01 21:40:00|9632.8|9622.8|9633.9|9623.9|9634.4|9624.4|9630.5|9620.5|181
1654119900000|2022-06-01 21:45:00|9632.6|9622.6|9633.3|9623.3|9635.8|9625.8|9630.8|9620.8|273
1654120200000|2022-06-01 21:50:00|9633.2|9623.2|9636|9626|9637|9627|9629.8|9619.8|215
1654120500000|2022-06-01 21:55:00|9636.4|9626.4|9636|9626|9640|9630|9631.4|9621.4|278
1654120800000|2022-06-01 22:00:00|9635.3|9625.3|9632.5|9629|9637.8|9629.3|9632.1|9622.8|670
1654121100000|2022-06-01 22:05:00|9632.4|9629.2|9631|9626.8|9634.6|9630.7|9630.4|9625.6|420
1654121400000|2022-06-01 22:10:00|9630.5|9627.6|9628.1|9624.2|9632.6|9629.1|9627.6|9623.9|752
1654121700000|2022-06-01 22:15:00|9627.8|9624.5|9630.7|9626.9|9630.9|9627.7|9627.5|9624.1|435
1654122000000|2022-06-01 22:20:00|9630.6|9626.8|9630.4|9627.1|9631.2|9628|9630.1|9626|394
1654122300000|2022-06-01 22:25:00|9630.7|9627.2|9630.6|9627.5|9630.9|9627.9|9630|9626.6|581
1654122600000|2022-06-01 22:30:00|9630.8|9627.2|9630.9|9627.8|9631.2|9628.8|9629.7|9626.5|446
1654122900000|2022-06-01 22:35:00|9631|9627.6|9631.7|9628.5|9632.1|9628.5|9630|9626.8|564
1654123200000|2022-06-01 22:40:00|9631.5|9628.4|9630.9|9627.9|9632.1|9629|9630.1|9627.1|647
1654123500000|2022-06-01 22:45:00|9630.8|9628|9630.3|9627.5|9631.2|9628.3|9630|9627.1|433
1654123800000|2022-06-01 22:50:00|9630.4|9627.3|9630.5|9627.2|9631.1|9628.2|9629.9|9626.7|372
1654124100000|2022-06-01 22:55:00|9630.3|9627.3|9630.5|9627.5|9631.4|9628.3|9630.1|9626.9|367
1654124400000|2022-06-01 23:00:00|9630.3|9627.9|9630.9|9628.5|9632.1|9629.7|9630.3|9627.4|480
1654124700000|2022-06-01 23:05:00|9631|9628.6|9631.3|9628.9|9631.6|9629.1|9630.8|9628.2|275
1654125000000|2022-06-01 23:10:00|9631|9628.6|9631.1|9628.7|9632.5|9630.1|9630.5|9628.4|276
1654125300000|2022-06-01 23:15:00|9631|9628.6|9631.9|9629.5|9632.5|9630.5|9631|9628.6|232
1654125600000|2022-06-01 23:20:00|9631.8|9629.4|9632.1|9629.7|9633.3|9630.9|9631|9628.8|329
1654125900000|2022-06-01 23:25:00|9632|9629.6|9630|9627.6|9632.2|9629.8|9629.9|9627.5|235
1654126200000|2022-06-01 23:30:00|9629.9|9627.5|9631.2|9628.8|9631.7|9629.3|9629.7|9627.3|265
1654126500000|2022-06-01 23:35:00|9631.3|9628.9|9631.7|9629.3|9632.4|9630|9631.1|9628.7|192
1654126800000|2022-06-01 23:40:00|9631.8|9629.4|9631.9|9629.5|9632.5|9630.3|9631.5|9629.1|104
1654127100000|2022-06-01 23:45:00|9632|9629.6|9632|9629.6|9633.2|9631.3|9631.8|9629.4|206
1654127400000|2022-06-01 23:50:00|9632.1|9629.7|9632.4|9630|9633.6|9631.2|9631.8|9629.6|308
1654127700000|2022-06-01 23:55:00|9632.3|9629.9|9632.3|9629.9|9633.4|9631|9631.8|9629.7|321
1654128000000|2022-06-02 00:00:00|9632.2|9629.8|9635.4|9633|9636.7|9634.6|9632.2|9629.8|570
1654128300000|2022-06-02 00:05:00|9635.6|9633.2|9632.3|9629.9|9636.2|9633.8|9631.7|9629.3|490
1654128600000|2022-06-02 00:10:00|9632.2|9629.8|9632.7|9630.3|9633.4|9631.4|9631.6|9629.2|293
1654128900000|2022-06-02 00:15:00|9632.8|9630.4|9629|9626.6|9632.8|9630.4|9628.9|9626.5|377
1654129200000|2022-06-02 00:20:00|9628.8|9626.4|9626.7|9624.3|9629|9626.6|9626.2|9624.1|351
1654129500000|2022-06-02 00:25:00|9626.6|9624.2|9623.2|9620.8|9627.4|9625.1|9622.8|9620.8|348
1654129800000|2022-06-02 00:30:00|9623.3|9620.9|9623.4|9621|9624.6|9622.7|9622.6|9620.6|268
1654130100000|2022-06-02 00:35:00|9623.3|9620.9|9623.2|9620.8|9625.3|9623.3|9622.8|9620.6|254
1654130400000|2022-06-02 00:40:00|9623.4|9621|9622.2|9619.8|9623.8|9621.4|9621.2|9619.2|227
1654130700000|2022-06-02 00:45:00|9622|9619.6|9621.8|9620.3|9623.7|9621.6|9621|9618.6|317
1654131000000|2022-06-02 00:50:00|9621.7|9620.2|9626.5|9624.1|9626.5|9624.1|9621.2|9619.3|327
1654131300000|2022-06-02 00:55:00|9628.3|9625.9|9629.1|9626.7|9629.2|9627.2|9626|9624.4|246
1654131600000|2022-06-02 01:00:00|9629.2|9626.8|9629.9|9627.5|9631.1|9628.7|9628.2|9626.2|248
1654131900000|2022-06-02 01:05:00|9630|9627.6|9630|9627.6|9631.7|9629.6|9628.7|9626.6|303
1654132200000|2022-06-02 01:10:00|9630.1|9627.7|9630.9|9628.5|9633|9630.8|9629.4|9627.2|363
1654132500000|2022-06-02 01:15:00|9630.8|9628.4|9632.7|9630.3|9633.6|9631.2|9630.6|9628.2|402
1654132800000|2022-06-02 01:20:00|9632.8|9630.4|9632|9629.6|9632.8|9630.4|9629.5|9627.3|314
1654133100000|2022-06-02 01:25:00|9632.1|9629.7|9629.2|9626.8|9632.5|9630.1|9629.1|9626.7|326
1654133400000|2022-06-02 01:30:00|9628.6|9626.2|9629.2|9626.8|9629.8|9627.7|9627.7|9625.3|367
1654133700000|2022-06-02 01:35:00|9629.1|9626.7|9628.1|9626.6|9631.7|9629.3|9625.8|9623.8|439
1654134000000|2022-06-02 01:40:00|9628.2|9626.7|9629.9|9627.5|9630.2|9627.8|9626.8|9624.7|504
1654134300000|2022-06-02 01:45:00|9630|9627.6|9629.3|9626.9|9631.1|9629.1|9626.2|9624.3|436
1654134600000|2022-06-02 01:50:00|9629.2|9626.8|9628.9|9626.5|9630.5|9628.6|9628|9626.1|221
1654134900000|2022-06-02 01:55:00|9629|9626.6|9629.4|9627.9|9630.1|9628.1|9628.1|9626.2|290
1654135200000|2022-06-02 02:00:00|9629.8|9627.4|9628.5|9627|9630.6|9628.6|9627.7|9626.1|335
1654135500000|2022-06-02 02:05:00|9628.6|9627.1|9627.7|9626.2|9630|9627.9|9627|9625.4|352
1654135800000|2022-06-02 02:10:00|9627.9|9626.4|9627.1|9625.6|9629|9627|9626.9|9625.4|379
1654136100000|2022-06-02 02:15:00|9627.2|9625.7|9626.7|9625.2|9628.1|9626.5|9625.1|9623.6|328
1654136400000|2022-06-02 02:20:00|9626.8|9625.3|9628.4|9626.9|9629|9627.1|9626.5|9624.6|225
1654136700000|2022-06-02 02:25:00|9628.3|9626.8|9627.9|9626.4|9629.1|9627.3|9627.8|9626.1|270
1654137000000|2022-06-02 02:30:00|9627.8|9626.3|9630.9|9628.5|9631|9629.1|9627.7|9625.7|308
1654137300000|2022-06-02 02:35:00|9631|9628.6|9632|9629.6|9632.8|9630.7|9630.2|9628.4|417
1654137600000|2022-06-02 02:40:00|9632.2|9629.8|9633.2|9631.7|9634.6|9632.7|9631.6|9629.7|363
1654137900000|2022-06-02 02:45:00|9633.5|9632|9635.6|9634.1|9636.4|9634.4|9632.8|9630.9|460
1654138200000|2022-06-02 02:50:00|9635.4|9633.9|9636.1|9633.7|9636.7|9634.6|9634.8|9632.9|397
1654138500000|2022-06-02 02:55:00|9636.2|9633.8|9636.9|9635.4|9637.5|9635.6|9634|9632.1|576
1654138800000|2022-06-02 03:00:00|9636.8|9635.3|9636.9|9634.5|9637.9|9635.9|9635.5|9633.8|447
1654139100000|2022-06-02 03:05:00|9637|9634.6|9636.4|9634|9637.5|9635.4|9635.7|9633.5|224
1654139400000|2022-06-02 03:10:00|9636.3|9633.9|9636.2|9633.8|9637.6|9635.4|9635.8|9633.8|204
1654139700000|2022-06-02 03:15:00|9636.3|9633.9|9637.2|9634.8|9637.4|9635.3|9635.4|9633.4|190
1654140000000|2022-06-02 03:20:00|9637.1|9634.7|9636.3|9633.9|9637.3|9635.3|9635.4|9633.4|346
1654140300000|2022-06-02 03:25:00|9636.4|9634|9635.7|9633.3|9636.6|9634.7|9634.7|9632.7|277
1654140600000|2022-06-02 03:30:00|9635.8|9633.4|9636.5|9634.1|9636.7|9634.8|9633.4|9631.5|438
1654140900000|2022-06-02 03:35:00|9636.1|9634.6|9635.5|9634|9636.8|9634.8|9634.9|9632.8|236
1654141200000|2022-06-02 03:40:00|9635.9|9633.5|9635.4|9633|9636.2|9634.4|9634.3|9632.4|280
1654141500000|2022-06-02 03:45:00|9635.5|9633.1|9634.5|9633|9636|9634|9634.2|9632.2|273
1654141800000|2022-06-02 03:50:00|9634.4|9632.9|9636.3|9633.9|9636.8|9634.4|9634.4|9632.5|271
1654142100000|2022-06-02 03:55:00|9636.4|9634|9635.9|9633.5|9637|9634.9|9635.3|9633.1|267
1654142400000|2022-06-02 04:00:00|9635.8|9633.4|9633.9|9631.5|9635.8|9633.6|9632.8|9630.9|347
1654142700000|2022-06-02 04:05:00|9633.8|9631.4|9631.8|9630.3|9634.4|9632.8|9630.3|9628.3|437
1654143000000|2022-06-02 04:10:00|9631.7|9630.2|9634.9|9633.4|9635.8|9633.7|9631.5|9629.5|481
1654143300000|2022-06-02 04:15:00|9635|9633.5|9632.8|9630.4|9635.5|9633.5|9631.8|9629.8|458
1654143600000|2022-06-02 04:20:00|9632.9|9630.5|9631.9|9630.4|9633.4|9631.1|9630.8|9629.3|318
1654143900000|2022-06-02 04:25:00|9632.4|9630|9631.9|9630.4|9633.3|9631.4|9631.4|9629.6|364
1654144200000|2022-06-02 04:30:00|9632|9630.5|9631.2|9629.7|9632.4|9630.8|9630.2|9628.2|530
1654144500000|2022-06-02 04:35:00|9631.4|9629.9|9631.4|9629|9632.2|9630.2|9630.1|9628.2|396
1654144800000|2022-06-02 04:40:00|9630.7|9629.2|9632|9629.6|9632|9630.1|9629.8|9628.2|329
1654145100000|2022-06-02 04:45:00|9631.9|9629.5|9631|9628.6|9632.2|9629.9|9630.3|9628.1|304
1654145400000|2022-06-02 04:50:00|9631.1|9628.7|9630.2|9627.8|9631.7|9629.7|9629.5|9627.5|393
1654145700000|2022-06-02 04:55:00|9630.4|9628|9629.9|9627.5|9631|9628.7|9629|9627.2|330
1654146000000|2022-06-02 05:00:00|9630|9627.6|9633.3|9630.9|9633.4|9631.5|9629.7|9627.3|363
1654146300000|2022-06-02 05:05:00|9633.2|9630.8|9631.9|9629.5|9633.4|9631|9631.2|9629.1|385
1654146600000|2022-06-02 05:10:00|9631.8|9629.4|9633.3|9630.9|9633.5|9631.3|9631.1|9629|390
1654146900000|2022-06-02 05:15:00|9633.4|9631|9633.8|9631.4|9635|9633|9632.9|9630.8|465
1654147200000|2022-06-02 05:20:00|9633.9|9631.5|9633.6|9632.1|9634.3|9632.6|9632.6|9630.2|328
1654147500000|2022-06-02 05:25:00|9633.7|9632.2|9636|9633.6|9637|9635|9633.6|9631.6|321
1654147800000|2022-06-02 05:30:00|9635.9|9633.5|9635.6|9633.2|9637|9635|9635.3|9633|247
1654148100000|2022-06-02 05:35:00|9635.7|9633.3|9634.8|9632.4|9636|9634|9634.1|9632.1|205
1654148400000|2022-06-02 05:40:00|9634.9|9632.5|9633.1|9630.7|9635|9632.9|9632.8|9630.6|221
1654148700000|2022-06-02 05:45:00|9633.2|9630.8|9632.9|9630.5|9634|9632|9631.3|9629.2|371
1654149000000|2022-06-02 05:50:00|9633|9630.6|9630.8|9628.4|9633.1|9631|9629.5|9627.1|563
1654149300000|2022-06-02 05:55:00|9631.1|9628.7|9635|9632.6|9635.1|9632.7|9630.2|9628.1|473
1654149600000|2022-06-02 06:00:00|9635.1|9632.7|9628.9|9627.4|9635.1|9632.7|9628.8|9626.9|510
1654149900000|2022-06-02 06:05:00|9628.8|9627.3|9630.6|9628.2|9631.4|9629.4|9628.1|9626.3|528
1654150200000|2022-06-02 06:10:00|9630.4|9628.9|9632.5|9630.1|9632.8|9631.1|9630.3|9628.3|287
1654150500000|2022-06-02 06:15:00|9632.2|9630.7|9631.6|9629.2|9633.4|9631.9|9630.9|9628.8|417
1654150800000|2022-06-02 06:20:00|9631.7|9629.3|9629.9|9627.5|9632.8|9631.1|9629.2|9627.2|439
1654151100000|2022-06-02 06:25:00|9629.8|9627.4|9626.7|9624.2|9630|9627.7|9626|9623.3|394
1654151400000|2022-06-02 06:30:00|9626.6|9624.1|9577.5|9574.6|9627|9624.2|9576.8|9573.4|1814
1654151700000|2022-06-02 06:35:00|9577.8|9575.4|9588.8|9586.4|9589.6|9587.2|9577.8|9575.4|1208
1654152000000|2022-06-02 06:40:00|9588.7|9586.3|9589|9586.6|9594.2|9591.8|9587.6|9585.2|797
1654152300000|2022-06-02 06:45:00|9589.1|9586.7|9579.5|9578|9590.4|9588|9578.9|9577|674
1654152600000|2022-06-02 06:50:00|9579.9|9577.5|9589.5|9587.1|9589.8|9587.4|9579.9|9577.5|711
1654152900000|2022-06-02 06:55:00|9589.4|9587|9583|9580.6|9591.2|9588.9|9581.7|9579.6|865
1654153200000|2022-06-02 07:00:00|9583.1|9580.7|9581.8|9579.4|9586.7|9584.3|9580.6|9578.6|991
1654153500000|2022-06-02 07:05:00|9581.9|9579.5|9588.2|9585.8|9588.5|9586.1|9577.7|9575.3|1058
1654153800000|2022-06-02 07:10:00|9588.3|9585.5|9591.3|9588.9|9594.1|9591.7|9586.7|9584.8|660
1654154100000|2022-06-02 07:15:00|9591.2|9588.8|9593.3|9590.9|9597.1|9595.2|9590.9|9588.5|591
1654154400000|2022-06-02 07:20:00|9593.2|9590.8|9591.4|9589|9596.8|9594.4|9586.7|9584.3|684
1654154700000|2022-06-02 07:25:00|9591.6|9589.2|9589.1|9586.7|9591.7|9589.3|9586.8|9584.8|568
1654155000000|2022-06-02 07:30:00|9589|9586.6|9590.4|9588|9593.5|9591.3|9589|9586.6|391
1654155300000|2022-06-02 07:35:00|9590.5|9588.1|9587.5|9585.1|9593|9590.6|9586.2|9583.9|567
1654155600000|2022-06-02 07:40:00|9587.4|9585|9594.1|9591.7|9594.5|9592.1|9586.6|9584.2|560
1654155900000|2022-06-02 07:45:00|9592.8|9590.4|9592.6|9590.2|9593|9590.8|9591.6|9589.5|457
1654156200000|2022-06-02 07:50:00|9592.7|9590.3|9593.3|9590.9|9596.7|9594.6|9591.9|9589.8|581
1654156500000|2022-06-02 07:55:00|9593.7|9591.3|9597.8|9595.4|9598.6|9596.8|9592.8|9591|709
1654156800000|2022-06-02 08:00:00|9597.7|9595.3|9598.3|9595.9|9601|9599.1|9595.8|9593.8|674
1654157100000|2022-06-02 08:05:00|9598.9|9596.5|9595.8|9593.4|9598.9|9596.5|9593.5|9591.2|645
1654157400000|2022-06-02 08:10:00|9595.7|9593.3|9596.5|9594.1|9598.2|9595.8|9594.3|9592.2|457
1654157700000|2022-06-02 08:15:00|9596.6|9594.2|9598.1|9595.7|9599.1|9596.8|9595.1|9592.9|560
1654158000000|2022-06-02 08:20:00|9597.6|9596.1|9602.5|9601|9604.9|9602.5|9596.9|9594.8|564
1654158300000|2022-06-02 08:25:00|9602.6|9601.1|9604.2|9602.7|9604.8|9602.7|9601.1|9599.6|565
1654158600000|2022-06-02 08:30:00|9604.4|9602.9|9599.2|9596.8|9605.5|9603.5|9598.1|9596.1|480
1654158900000|2022-06-02 08:35:00|9599.1|9596.7|9599.9|9597.5|9601|9599.1|9598.5|9596.4|430
1654159200000|2022-06-02 08:40:00|9600|9597.6|9600.5|9599|9602.5|9600.5|9598.8|9597|425
1654159500000|2022-06-02 08:45:00|9600.7|9599.2|9603.2|9600.8|9603.4|9601.5|9599.7|9597.5|413
1654159800000|2022-06-02 08:50:00|9603.3|9600.9|9602.6|9600.2|9603.8|9602.1|9601.4|9599.4|532
1654160100000|2022-06-02 08:55:00|9602.7|9600.3|9608.9|9606.5|9609.5|9607.3|9601.6|9599.7|605
1654160400000|2022-06-02 09:00:00|9608.8|9607.3|9610.3|9608.8|9612.2|9610.3|9608.7|9606.7|550
1654160700000|2022-06-02 09:05:00|9610.7|9608.3|9609.3|9607.8|9613.8|9612.1|9609.1|9607.2|381
1654161000000|2022-06-02 09:10:00|9608.9|9607.4|9606.5|9605|9610.8|9609.1|9606.5|9604.5|423
1654161300000|2022-06-02 09:15:00|9607|9604.6|9599.7|9597.3|9607.2|9605.2|9598.8|9596.8|525
1654161600000|2022-06-02 09:20:00|9599.1|9597.6|9601.8|9600.3|9602.9|9601.1|9599.1|9597.1|383
1654161900000|2022-06-02 09:25:00|9601.9|9600.4|9605.1|9603.6|9605.2|9603.6|9601.2|9599.3|390
1654162200000|2022-06-02 09:30:00|9605.4|9603|9603.4|9601.9|9606.9|9605|9600.8|9599|416
1654162500000|2022-06-02 09:35:00|9603.5|9602|9602.5|9601|9606.1|9604.5|9602.3|9600.5|325
1654162800000|2022-06-02 09:40:00|9602.6|9601.1|9604.3|9601.9|9604.5|9602.8|9601.9|9599.9|425
1654163100000|2022-06-02 09:45:00|9604.2|9601.8|9603.5|9601.1|9604.9|9602.9|9602.5|9600.5|439
1654163400000|2022-06-02 09:50:00|9603.6|9601.2|9605.2|9602.8|9605.4|9603.5|9601.9|9600.1|360
1654163700000|2022-06-02 09:55:00|9604.6|9603.1|9605.5|9604|9606.9|9604.5|9602.1|9600.1|479
1654164000000|2022-06-02 10:00:00|9605.3|9603.8|9605|9603.5|9607.3|9605.5|9604.5|9602.4|549
1654164300000|2022-06-02 10:05:00|9604.9|9603.4|9605.9|9603.5|9607.5|9605.4|9603.8|9601.8|775
1654164600000|2022-06-02 10:10:00|9606.2|9603.8|9604.7|9603.2|9607.3|9605.3|9603.8|9602.1|563
1654164900000|2022-06-02 10:15:00|9604.8|9603.3|9603.8|9602.3|9605.5|9603.7|9602.3|9600.5|493
1654165200000|2022-06-02 10:20:00|9603.9|9602.4|9603.9|9602.4|9605.3|9603.4|9602.7|9600.7|528
1654165500000|2022-06-02 10:25:00|9604.1|9602.6|9605.5|9604|9607.4|9605.4|9603.5|9601.5|441
1654165800000|2022-06-02 10:30:00|9605.4|9603.9|9607.3|9604.9|9608.2|9606.3|9604.6|9602.8|294
1654166100000|2022-06-02 10:35:00|9606.8|9605.3|9604.2|9601.8|9607.8|9605.9|9603.8|9601.8|319
1654166400000|2022-06-02 10:40:00|9603.7|9602.2|9600.8|9598.4|9604.8|9602.9|9599.9|9598.3|474
1654166700000|2022-06-02 10:45:00|9601|9598.6|9599.1|9597.6|9601.5|9599.3|9596.6|9594.7|330
1654167000000|2022-06-02 10:50:00|9599.2|9597.7|9598.7|9596.3|9600.2|9598.3|9598|9596.1|273
1654167300000|2022-06-02 10:55:00|9598.2|9596.7|9595.8|9594.3|9598.9|9597|9595.2|9593.2|367
1654167600000|2022-06-02 11:00:00|9595.9|9594.4|9596.5|9594.1|9597.2|9595.4|9594.8|9593|293
1654167900000|2022-06-02 11:05:00|9596.4|9594|9597.3|9595.8|9598.8|9596.7|9596.3|9594|252
1654168200000|2022-06-02 11:10:00|9597.4|9595.9|9596.9|9595.4|9599|9597.4|9596.9|9595.1|202
1654168500000|2022-06-02 11:15:00|9597|9595.5|9599.8|9598.3|9599.8|9598.3|9595.3|9593.8|471
1654168800000|2022-06-02 11:20:00|9600.2|9598.7|9594.7|9592.3|9601.9|9600.1|9593.1|9591.1|425
1654169100000|2022-06-02 11:25:00|9594.5|9592.1|9591.7|9589.3|9594.5|9592.3|9590.4|9588.4|321
1654169400000|2022-06-02 11:30:00|9591.8|9589.4|9595.8|9594.3|9596.1|9594.4|9590.8|9588.9|393
1654169700000|2022-06-02 11:35:00|9595.7|9594.2|9599.5|9597.1|9600.3|9598.5|9594.2|9592.5|428
1654170000000|2022-06-02 11:40:00|9599.7|9597.3|9602.2|9599.8|9603.1|9601.1|9598|9596.2|552
1654170300000|2022-06-02 11:45:00|9602.1|9599.7|9605|9602.6|9605.5|9603.6|9601.4|9599.7|482
1654170600000|2022-06-02 11:50:00|9604.9|9602.5|9602.4|9600|9605.8|9603.9|9601.8|9599.7|512
1654170900000|2022-06-02 11:55:00|9602.3|9599.9|9601.2|9598.8|9604.8|9602.9|9599.2|9597.1|445
1654171200000|2022-06-02 12:00:00|9600.8|9599.3|9600.1|9598.6|9603.3|9601.4|9600|9598.2|619
1654171500000|2022-06-02 12:05:00|9600|9598.5|9601.2|9598.8|9602.7|9601.2|9599.7|9597.8|452
1654171800000|2022-06-02 12:10:00|9601.4|9599|9604.3|9595.4|9607.3|9600|9599.7|9593.9|552
1654172100000|2022-06-02 12:15:00|9605.1|9595.1|9599.4|9597.9|9605.1|9601.1|9595.4|9591.3|1025
1654172400000|2022-06-02 12:20:00|9599.6|9598.1|9596.9|9594.5|9602.8|9600.6|9596.3|9594|725
1654172700000|2022-06-02 12:25:00|9596.8|9594.4|9602.6|9593.5|9603.1|9596.6|9595.3|9592.5|603
1654173000000|2022-06-02 12:30:00|9603.1|9593.8|9603.2|9601.7|9607.1|9604.7|9596.8|9593.3|963
1654173300000|2022-06-02 12:35:00|9603|9601.5|9592.7|9591.2|9603.4|9601.5|9591.9|9590|881
1654173600000|2022-06-02 12:40:00|9592.8|9591.3|9595.2|9592.8|9595.3|9593.3|9590.6|9588.6|773
1654173900000|2022-06-02 12:45:00|9595.3|9592.9|9594.7|9592.3|9598|9595.6|9592.6|9590.4|657
1654174200000|2022-06-02 12:50:00|9594.6|9592.2|9588.4|9586|9595.6|9594.1|9581.9|9579.6|1115
1654174500000|2022-06-02 12:55:00|9588.3|9585.9|9590.8|9589.3|9591.5|9589.6|9586.7|9584.7|959
1654174800000|2022-06-02 13:00:00|9590.9|9589.4|9605.7|9603.3|9607|9604.6|9588.3|9586.7|1048
1654175100000|2022-06-02 13:05:00|9605.6|9603.2|9602.9|9600.5|9605.9|9603.5|9595.8|9593.9|730
1654175400000|2022-06-02 13:10:00|9602.8|9600.4|9598.8|9596.4|9604.8|9603.3|9598.1|9596.3|476
1654175700000|2022-06-02 13:15:00|9598.9|9596.5|9595.2|9592.8|9601.6|9599.3|9595|9592.7|525
1654176000000|2022-06-02 13:20:00|9595.3|9592.9|9594.9|9592.5|9597.2|9594.8|9593.5|9591.1|441
1654176300000|2022-06-02 13:25:00|9594.6|9592.2|9589.6|9587.2|9595.3|9592.9|9585.6|9583.2|573
1654176600000|2022-06-02 13:30:00|9589.5|9587.1|9592|9589.6|9597.3|9594.7|9589.3|9586.9|888
1654176900000|2022-06-02 13:35:00|9592.1|9589.7|9595.2|9592.8|9598.7|9596.5|9592|9589.6|724
1654177200000|2022-06-02 13:40:00|9595.1|9592.7|9598.8|9596.4|9603.3|9600.9|9593.3|9590.9|609
1654177500000|2022-06-02 13:45:00|9598.7|9596.3|9609.3|9606.9|9610.4|9608|9598.7|9596.3|622
1654177800000|2022-06-02 13:50:00|9608.8|9607.3|9609.2|9606.8|9615.8|9613.9|9607.5|9605.4|735
1654178100000|2022-06-02 13:55:00|9608.7|9607.2|9605.4|9603|9609.3|9607.3|9603.5|9601.1|774
1654178400000|2022-06-02 14:00:00|9605.3|9602.9|9609.2|9606.8|9609.6|9607.2|9600|9597.6|990
1654178700000|2022-06-02 14:05:00|9609.3|9606.9|9609.6|9608.1|9612.2|9610.1|9607.2|9604.8|856
1654179000000|2022-06-02 14:10:00|9610.1|9607.7|9596.8|9594.4|9610.1|9607.7|9594.1|9591.7|965
1654179300000|2022-06-02 14:15:00|9597|9594.6|9607.9|9606.4|9609.2|9606.8|9596.6|9594.6|886
1654179600000|2022-06-02 14:20:00|9608|9606.5|9611.2|9608.8|9612|9609.9|9602.4|9600.5|1070
1654179900000|2022-06-02 14:25:00|9611.3|9608.9|9610.8|9608.4|9612.1|9610.2|9606.4|9604|874
1654180200000|2022-06-02 14:30:00|9611|9608.6|9607|9604.6|9611.1|9609.6|9603.8|9601.9|882
1654180500000|2022-06-02 14:35:00|9606.6|9605.1|9603|9601.5|9608.1|9606.3|9599.8|9597.4|831
1654180800000|2022-06-02 14:40:00|9602.4|9600.9|9608.7|9606.3|9610.9|9608.8|9599.8|9598.1|915
1654181100000|2022-06-02 14:45:00|9608.1|9606.6|9607.2|9604.8|9610.3|9608.5|9604.7|9602.6|870
1654181400000|2022-06-02 14:50:00|9607.1|9605.6|9603.2|9600.8|9608.4|9606.1|9601.1|9599.2|944
1654181700000|2022-06-02 14:55:00|9603.1|9600.7|9602.8|9601.3|9603.9|9601.8|9597.8|9595.4|761
1654182000000|2022-06-02 15:00:00|9603.1|9600.7|9594.9|9593.4|9606|9604.2|9594.7|9592.7|716
1654182300000|2022-06-02 15:05:00|9595.3|9593.8|9592.9|9590.5|9597.3|9595.3|9589.9|9587.5|704
1654182600000|2022-06-02 15:10:00|9593|9590.6|9587.6|9585.2|9593.7|9591.8|9586.6|9584.5|642
1654182900000|2022-06-02 15:15:00|9587.5|9585.1|9590.1|9587.7|9591.7|9589.3|9587.5|9585.1|514
1654183200000|2022-06-02 15:20:00|9590|9587.6|9592|9590.5|9593.8|9591.7|9585.1|9583.2|617
1654183500000|2022-06-02 15:25:00|9591.8|9590.3|9592.4|9590|9595.9|9594.4|9591.4|9589.3|573
1654183800000|2022-06-02 15:30:00|9592.3|9589.9|9597.1|9594.7|9597.6|9595.7|9591.9|9589.9|390
1654184100000|2022-06-02 15:35:00|9597.2|9594.8|9597.4|9595|9598.6|9596.7|9596.1|9594.2|375
1654184400000|2022-06-02 15:40:00|9597.3|9594.9|9594.4|9592.9|9597.6|9595.6|9593.3|9591.8|392
1654184700000|2022-06-02 15:45:00|9594.5|9593|9593.1|9591.6|9594.8|9593|9591.1|9589.5|337
1654185000000|2022-06-02 15:50:00|9593.4|9591|9593.8|9592.3|9594.2|9592.4|9590.9|9588.9|629
1654185300000|2022-06-02 15:55:00|9593.9|9592.4|9594.9|9592.5|9595.7|9593.9|9593.1|9591.2|511
1654185600000|2022-06-02 16:00:00|9594.8|9592.4|9592.2|9590.7|9594.9|9593|9591.4|9589.9|468
1654185900000|2022-06-02 16:05:00|9592|9590.5|9590.1|9588.6|9592.6|9590.9|9589.1|9587.2|535
1654186200000|2022-06-02 16:10:00|9590.2|9588.7|9589.9|9587.5|9590.8|9589|9587.7|9585.7|532
1654186500000|2022-06-02 16:15:00|9589.8|9587.4|9589.3|9587.8|9591.1|9589.1|9588.7|9586.7|399
1654186800000|2022-06-02 16:20:00|9589.2|9587.7|9584.6|9583.1|9589.8|9588.1|9584.4|9582.3|472
1654187100000|2022-06-02 16:25:00|9584.7|9583.2|9587.8|9586.3|9588.4|9586.9|9583.5|9581.5|509
1654187400000|2022-06-02 16:30:00|9587.9|9586.4|9590.3|9588.8|9591.6|9589.8|9586.1|9584.3|564
1654187700000|2022-06-02 16:35:00|9590.2|9588.7|9590.6|9589.1|9591.8|9589.9|9589.5|9587.7|355
1654188000000|2022-06-02 16:40:00|9590.5|9589|9591|9588.6|9591.8|9590.3|9590.1|9588.1|327
1654188300000|2022-06-02 16:45:00|9591.1|9588.7|9590.3|9588.8|9591.6|9589.6|9588.8|9587.2|385
1654188600000|2022-06-02 16:50:00|9590.2|9588.7|9588.4|9586|9590.3|9588.7|9586.2|9584.7|413
1654188900000|2022-06-02 16:55:00|9588.5|9586.1|9588.6|9586.2|9589.5|9587.7|9585|9583.5|437
1654189200000|2022-06-02 17:00:00|9588.7|9586.3|9588.3|9585.9|9589|9587|9585.8|9583.9|508
1654189500000|2022-06-02 17:05:00|9588.4|9586|9589.7|9587.3|9589.9|9588|9587.5|9585.9|454
1654189800000|2022-06-02 17:10:00|9589.6|9587.2|9590.4|9588.9|9591.7|9589.7|9589|9587|346
1654190100000|2022-06-02 17:15:00|9590.5|9589|9589.6|9588.1|9592.7|9590.8|9588.7|9586.9|560
1654190400000|2022-06-02 17:20:00|9589.7|9588.2|9590.3|9588.8|9591.4|9589.4|9589.4|9587.3|325
1654190700000|2022-06-02 17:25:00|9590.4|9588.9|9589.2|9587.7|9591.2|9589.6|9589.1|9587.2|390
1654191000000|2022-06-02 17:30:00|9589.1|9587.6|9587.3|9584.9|9589.9|9587.9|9586|9584.2|365
1654191300000|2022-06-02 17:35:00|9587.1|9584.7|9587|9585.5|9588.6|9586.5|9586.3|9584.6|379
1654191600000|2022-06-02 17:40:00|9586.9|9585.4|9585.6|9583.2|9587.5|9585.7|9584.7|9582.5|495
1654191900000|2022-06-02 17:45:00|9585.3|9583.8|9586.7|9585.2|9587.4|9585.6|9584.9|9583|481
1654192200000|2022-06-02 17:50:00|9586.6|9585.1|9586.8|9585.3|9587.2|9585.4|9585|9583.5|292
1654192500000|2022-06-02 17:55:00|9586.7|9585.2|9587.3|9584.9|9588|9586.5|9586.5|9584.6|338
1654192800000|2022-06-02 18:00:00|9586.9|9585.4|9586.3|9584.8|9587.8|9585.9|9585.9|9584.1|335
1654193100000|2022-06-02 18:05:00|9586.2|9584.7|9583.8|9582.3|9586.8|9584.8|9583.7|9581.7|382
1654193400000|2022-06-02 18:10:00|9583.9|9582.4|9583.1|9581.6|9585.1|9583|9581.8|9580.2|410
1654193700000|2022-06-02 18:15:00|9583|9581.5|9583.4|9581.9|9584.5|9582.6|9582.6|9580.8|342
1654194000000|2022-06-02 18:20:00|9583.3|9581.8|9582.8|9581.3|9584.2|9582.1|9582.5|9580.6|347
1654194300000|2022-06-02 18:25:00|9582.7|9581.2|9583.2|9581.7|9584|9582.5|9582.6|9581.1|326
1654194600000|2022-06-02 18:30:00|9583.3|9581.8|9582.4|9580|9583.9|9582.4|9581.8|9579.9|329
1654194900000|2022-06-02 18:35:00|9582.3|9579.9|9580.4|9578|9582.4|9580.4|9579.8|9577.8|447
1654195200000|2022-06-02 18:40:00|9580.3|9577.9|9580.6|9579.1|9583.9|9581.9|9579.5|9577.5|490
1654195500000|2022-06-02 18:45:00|9580.7|9579.2|9581.6|9580.1|9582.7|9581.2|9580.2|9578.6|303
1654195800000|2022-06-02 18:50:00|9581.7|9580.2|9579.6|9578.1|9582.2|9580.4|9579.4|9577.9|279
1654196100000|2022-06-02 18:55:00|9579.9|9578.4|9582.3|9580.8|9583.6|9581.7|9579.7|9577.7|416
1654196400000|2022-06-02 19:00:00|9582.2|9580.7|9582.2|9579.8|9584.1|9582|9581.3|9579.7|374
1654196700000|2022-06-02 19:05:00|9581.4|9579.9|9580.4|9578.9|9582.1|9580.1|9579.6|9577.7|386
1654197000000|2022-06-02 19:10:00|9580.5|9579|9582.1|9579.7|9583.2|9581.4|9579.8|9577.9|390
1654197300000|2022-06-02 19:15:00|9581.8|9580.3|9583.1|9581.6|9583.5|9581.6|9581.2|9579.2|322
1654197600000|2022-06-02 19:20:00|9583|9581.5|9581.5|9580|9583.7|9581.8|9581.3|9579.3|401
1654197900000|2022-06-02 19:25:00|9581.4|9579.9|9582.7|9581.2|9583.9|9582|9581.2|9579.4|450
1654198200000|2022-06-02 19:30:00|9583.2|9580.8|9582|9579.6|9583.4|9581|9579.9|9577.9|478
1654198500000|2022-06-02 19:35:00|9582.1|9579.7|9581.8|9580.3|9582.4|9580.7|9580.2|9578.1|394
1654198800000|2022-06-02 19:40:00|9581.9|9580.4|9580.8|9578.4|9582.7|9580.7|9580.4|9578.4|483
1654199100000|2022-06-02 19:45:00|9580.9|9578.5|9581.9|9580.4|9582|9580.4|9580.2|9578.3|415
1654199400000|2022-06-02 19:50:00|9581.8|9580.3|9578.8|9577.3|9581.9|9580.3|9578.2|9576.3|583
1654199700000|2022-06-02 19:55:00|9578.9|9577.4|9578.8|9576.4|9580.6|9578.5|9578.2|9576.2|489
1654200000000|2022-06-02 20:00:00|9578.6|9576.2|9578.9|9576.5|9581.3|9579.4|9576.8|9574.4|329
1654200300000|2022-06-02 20:05:00|9578.8|9576.4|9580.1|9577.7|9580.1|9578.2|9578.1|9576|203
1654200600000|2022-06-02 20:10:00|9580.2|9577.8|9580.2|9577.8|9580.6|9578.6|9579.2|9577.2|180
1654200900000|2022-06-02 20:15:00|9580.3|9577.9|9580.5|9578.1|9580.8|9578.8|9580|9577.7|198
1654201200000|2022-06-02 20:20:00|9580.4|9578|9580.5|9578.1|9581.5|9579.4|9579.1|9577.1|340
1654201500000|2022-06-02 20:25:00|9580.4|9578|9577.5|9575.1|9580.9|9578.7|9577.2|9575.1|364
1654201800000|2022-06-02 20:30:00|9577.6|9575.2|9578.7|9576.3|9579.2|9577.1|9577.6|9575.2|201
1654202100000|2022-06-02 20:35:00|9578.6|9576.2|9576.3|9573.9|9578.9|9576.5|9576|9573.8|263
1654202400000|2022-06-02 20:40:00|9576.4|9574|9578.3|9575.9|9578.5|9576.4|9576.3|9573.9|289
1654202700000|2022-06-02 20:45:00|9578.2|9575.8|9577.4|9575|9579|9576.6|9576.7|9574.3|247
1654203000000|2022-06-02 20:50:00|9577.5|9575.1|9576.7|9574.3|9579.1|9576.6|9576.7|9574.1|186
1654203300000|2022-06-02 20:55:00|9576.8|9574.4|9585.1|9575.1|9587.3|9578|9576.2|9570.4|710
1654203600000|2022-06-02 21:00:00|9584.9|9574.9|9586.9|9576.9|9590|9580|9584.8|9574.8|36
1654203900000|2022-06-02 21:05:00|9586.8|9576.8|9583.5|9573.5|9587.1|9577.1|9581.3|9571.3|65
1654204200000|2022-06-02 21:10:00|9584.1|9574.1|9584.1|9574.1|9588.7|9578.7|9581.1|9571.1|169
1654204500000|2022-06-02 21:15:00|9585.8|9575.8|9582.5|9572.5|9585.8|9575.8|9580.1|9570.1|209
1654204800000|2022-06-02 21:20:00|9582.9|9572.9|9583.5|9573.5|9586.3|9576.3|9581.1|9571.1|146
1654205100000|2022-06-02 21:25:00|9583.6|9573.6|9586.6|9576.6|9591.6|9581.6|9581.3|9571.3|194
1654205400000|2022-06-02 21:30:00|9587|9577|9582.4|9572.4|9587.6|9577.6|9581.3|9571.3|238
1654205700000|2022-06-02 21:35:00|9583.1|9573.1|9585|9575|9587.6|9577.6|9581.7|9571.7|173
1654206000000|2022-06-02 21:40:00|9586|9576|9584.3|9574.3|9587.6|9577.6|9582.2|9572.2|169
1654206300000|2022-06-02 21:45:00|9585.1|9575.1|9584.4|9574.4|9587.2|9577.2|9583.2|9573.2|230
1654206600000|2022-06-02 21:50:00|9584.7|9574.7|9584.7|9574.7|9586.1|9576.1|9582.2|9572.2|151
1654206900000|2022-06-02 21:55:00|9584|9574|9585.1|9575.1|9588.9|9578.9|9582.2|9572.2|313
1654207200000|2022-06-02 22:00:00|9588.7|9578.7|9582.5|9572.5|9592.5|9582.5|9581.2|9571.2|395
1654207500000|2022-06-02 22:05:00|9582.6|9572.6|9578.6|9575|9583.3|9575.7|9577.7|9571|264
1654207800000|2022-06-02 22:10:00|9578.5|9575.1|9579.6|9575.2|9580.9|9576|9576.9|9572.5|285
1654208100000|2022-06-02 22:15:00|9579.3|9575.3|9578.5|9575.8|9581.5|9577.6|9578|9574.3|405
1654208400000|2022-06-02 22:20:00|9578.6|9575.7|9578.5|9576|9580.3|9576.2|9577.7|9574.2|398
1654208700000|2022-06-02 22:25:00|9578.6|9575.9|9580.4|9576.4|9581.4|9577.6|9578.6|9574.8|284
1654209000000|2022-06-02 22:30:00|9580|9576.5|9581.9|9579.3|9582.6|9579.3|9579.2|9575.6|422
1654209300000|2022-06-02 22:35:00|9581.8|9579.2|9580.3|9576.8|9582.6|9579.5|9579.4|9576.8|243
1654209600000|2022-06-02 22:40:00|9580.5|9577|9581|9577.9|9583.3|9578.4|9579.3|9576.6|305
1654209900000|2022-06-02 22:45:00|9581.1|9577.8|9581.6|9577.7|9582.7|9578.5|9580.7|9577.1|314
1654210200000|2022-06-02 22:50:00|9582.2|9577.6|9579.9|9577.2|9583.1|9579.1|9579.1|9576.4|266
1654210500000|2022-06-02 22:55:00|9580|9577.1|9578.9|9576.3|9580.7|9577.6|9578.7|9575.9|697
1654210800000|2022-06-02 23:00:00|9578.8|9576.4|9578.9|9576.5|9579.2|9576.8|9577.6|9575.2|442
1654211100000|2022-06-02 23:05:00|9579|9576.6|9577.5|9574.5|9579.8|9577.3|9577.2|9574.5|326
1654211400000|2022-06-02 23:10:00|9577.4|9575|9577.7|9575.3|9578.8|9576.8|9577.1|9574.7|224
1654211700000|2022-06-02 23:15:00|9577.6|9575.2|9578.1|9575.7|9579.1|9576.8|9577.4|9575|220
1654212000000|2022-06-02 23:20:00|9578.2|9575.8|9578.8|9576.4|9578.9|9576.5|9577.8|9575.4|260
1654212300000|2022-06-02 23:25:00|9578.7|9576.3|9578.8|9576.4|9579.1|9576.7|9578.1|9575.7|188
1654212600000|2022-06-02 23:30:00|9578.9|9576.5|9578.5|9576.1|9579.4|9577.2|9578.1|9575.7|366
1654212900000|2022-06-02 23:35:00|9578.4|9576|9579.4|9577|9579.7|9577.7|9578.4|9576|375
1654213200000|2022-06-02 23:40:00|9579.3|9576.9|9578.3|9575.9|9579.4|9577.2|9577.9|9575.5|317
1654213500000|2022-06-02 23:45:00|9578.2|9575.8|9578.3|9575.9|9579.5|9577.2|9577.3|9574.9|280
1654213800000|2022-06-02 23:50:00|9578.1|9575.7|9577.4|9575|9578.6|9576.2|9577.2|9574.8|234
1654214100000|2022-06-02 23:55:00|9577.5|9575.1|9577.6|9575.2|9578|9575.3|9576.2|9573.6|513
1654214400000|2022-06-03 00:00:00|9577.4|9575|9580.5|9578.1|9581.4|9579.1|9577.4|9575|466
1654214700000|2022-06-03 00:05:00|9580.2|9577.8|9580.4|9578|9581.9|9579.6|9579.4|9577.3|352
1654215000000|2022-06-03 00:10:00|9580.3|9577.9|9580.1|9577.7|9580.5|9578.2|9578.5|9576.5|292
1654215300000|2022-06-03 00:15:00|9580.2|9577.8|9579.4|9577|9580.7|9578.6|9579|9577|292
1654215600000|2022-06-03 00:20:00|9579.5|9577.1|9577.6|9575.2|9580.4|9578|9577.3|9574.9|415
1654215900000|2022-06-03 00:25:00|9577.7|9575.3|9576.8|9574.4|9579|9577|9576.8|9574.4|350
1654216200000|2022-06-03 00:30:00|9576.9|9574.5|9569.5|9567.1|9577.6|9575.5|9569.5|9567.1|644
1654216500000|2022-06-03 00:35:00|9569.6|9567.2|9573.4|9571|9573.7|9571.3|9569|9567|490
1654216800000|2022-06-03 00:40:00|9573.3|9570.9|9571.4|9569|9575|9572.6|9570.1|9567.7|609
1654217100000|2022-06-03 00:45:00|9571.5|9569.1|9571|9568.6|9571.7|9569.3|9569.6|9567.2|573
1654217400000|2022-06-03 00:50:00|9571.1|9568.7|9570.2|9567.8|9572.7|9570.3|9569.5|9567.1|489
1654217700000|2022-06-03 00:55:00|9570.4|9568|9572|9569.6|9572.8|9570.6|9569.5|9567.1|472
1654218000000|2022-06-03 01:00:00|9572.1|9569.7|9573.3|9570.9|9574.8|9572.8|9571.7|9569.3|542
1654218300000|2022-06-03 01:05:00|9573.5|9571.1|9573.9|9571.5|9574.5|9572.1|9572.7|9570.5|378
1654218600000|2022-06-03 01:10:00|9573.8|9571.4|9575.1|9572.7|9575.9|9573.5|9573.2|9571|425
1654218900000|2022-06-03 01:15:00|9575|9572.6|9575.4|9573|9576.3|9574|9574.8|9572.5|437
1654219200000|2022-06-03 01:20:00|9575.5|9573.1|9575.1|9572.7|9576.2|9573.8|9574.2|9572.3|453
1654219500000|2022-06-03 01:25:00|9575.5|9573.1|9574.9|9572.5|9575.5|9573.1|9573.5|9571.4|338
1654219800000|2022-06-03 01:30:00|9574.4|9572.9|9575.9|9573.5|9576.1|9574.1|9573.2|9570.8|420
1654220100000|2022-06-03 01:35:00|9576|9573.6|9575.9|9573.5|9576|9573.8|9574.4|9572|394
1654220400000|2022-06-03 01:40:00|9575.8|9573.4|9573.5|9571.1|9576|9573.6|9573.2|9571|233
1654220700000|2022-06-03 01:45:00|9573.6|9571.2|9573.9|9571.5|9574.7|9572.5|9572.9|9571|275
1654221000000|2022-06-03 01:50:00|9574|9571.6|9573.5|9571.1|9574.3|9572.5|9573|9571|217
1654221300000|2022-06-03 01:55:00|9573.4|9571|9573.2|9570.8|9573.9|9571.5|9572.1|9569.8|336
1654221600000|2022-06-03 02:00:00|9573.1|9570.7|9575.5|9573.1|9575.6|9573.6|9572.9|9570.6|376
1654221900000|2022-06-03 02:05:00|9575.4|9573|9575.5|9573.1|9576.9|9574.6|9574.9|9572.5|236
1654222200000|2022-06-03 02:10:00|9575.4|9573|9574.5|9572.1|9576.1|9573.7|9573.9|9571.5|440
1654222500000|2022-06-03 02:15:00|9574.4|9572|9574.1|9571.7|9574.5|9572.3|9572.8|9570.6|278
1654222800000|2022-06-03 02:20:00|9574|9571.6|9573.4|9571|9575|9573|9573.1|9571|291
1654223100000|2022-06-03 02:25:00|9572.8|9571.3|9572.8|9570.4|9574.1|9571.7|9572.3|9570.2|248
1654223400000|2022-06-03 02:30:00|9573|9570.6|9575.9|9573.5|9576.1|9574.2|9572.4|9570.4|309
1654223700000|2022-06-03 02:35:00|9576.1|9573.7|9575.4|9573|9576.6|9574.6|9573.9|9571.8|351
1654224000000|2022-06-03 02:40:00|9575.5|9573.1|9574.6|9573.1|9576.5|9574.7|9574.1|9572|249
1654224300000|2022-06-03 02:45:00|9574.7|9573.2|9575|9572.6|9575.7|9574.1|9573.1|9570.7|304
1654224600000|2022-06-03 02:50:00|9575.1|9572.7|9573.1|9570.7|9575.4|9573.5|9572.6|9570.5|390
1654224900000|2022-06-03 02:55:00|9573|9570.6|9574.7|9572.3|9574.7|9572.4|9572.5|9570.5|311
1654225200000|2022-06-03 03:00:00|9574.6|9572.2|9576.2|9573.8|9577|9574.9|9573.8|9572|319
1654225500000|2022-06-03 03:05:00|9576.3|9573.9|9575.8|9573.4|9577.2|9575.1|9575|9572.7|227
1654225800000|2022-06-03 03:10:00|9575.9|9573.5|9576.6|9574.2|9576.9|9574.7|9575.3|9573.4|354
1654226100000|2022-06-03 03:15:00|9576.5|9574.1|9576.1|9573.7|9577.3|9575.2|9575.3|9573.2|405
1654226400000|2022-06-03 03:20:00|9576.2|9573.8|9576.6|9574.2|9576.7|9574.3|9574.8|9572.6|411
1654226700000|2022-06-03 03:25:00|9576.7|9574.3|9575.1|9573.6|9576.9|9574.9|9574.7|9572.7|339
1654227000000|2022-06-03 03:30:00|9575.2|9573.7|9576.6|9575.1|9577.2|9575.3|9574.7|9573.2|355
1654227300000|2022-06-03 03:35:00|9576.7|9575.2|9575.8|9573.4|9577.1|9575.2|9575.3|9573.3|204
1654227600000|2022-06-03 03:40:00|9575.4|9573.9|9576.5|9575|9578|9576.2|9575.4|9573.3|392
1654227900000|2022-06-03 03:45:00|9576.7|9575.2|9577.3|9574.9|9578.2|9576|9575.7|9573.5|369
1654228200000|2022-06-03 03:50:00|9577.4|9575|9577.2|9574.8|9577.8|9575.7|9576.5|9574.5|252
1654228500000|2022-06-03 03:55:00|9577.1|9574.7|9578.1|9575.7|9578.4|9576.6|9576.7|9574.5|371
1654228800000|2022-06-03 04:00:00|9578|9575.6|9579.6|9577.2|9579.7|9577.7|9577.6|9575.3|394
1654229100000|2022-06-03 04:05:00|9579.2|9577.7|9578.5|9577|9579.6|9577.8|9578.1|9575.9|356
1654229400000|2022-06-03 04:10:00|9578.6|9577.1|9578.1|9575.7|9579.5|9577.5|9577.1|9575|257
1654229700000|2022-06-03 04:15:00|9578|9575.6|9578.7|9576.3|9578.9|9576.9|9577.5|9575.4|240
1654230000000|2022-06-03 04:20:00|9578.8|9576.4|9580.2|9577.8|9580.2|9578.3|9577.9|9575.9|236
1654230300000|2022-06-03 04:25:00|9580.1|9577.7|9579.2|9576.8|9580.1|9578|9578.7|9576.6|203
1654230600000|2022-06-03 04:30:00|9579.3|9576.9|9578.3|9575.9|9579.3|9577.1|9578|9575.8|267
1654230900000|2022-06-03 04:35:00|9578.2|9575.8|9578.7|9576.3|9579.7|9577.5|9578.1|9575.8|296
1654231200000|2022-06-03 04:40:00|9578.8|9576.4|9579|9576.6|9579.2|9577.3|9578.3|9576.2|326
1654231500000|2022-06-03 04:45:00|9578.9|9576.5|9578.2|9576.7|9579.1|9577.2|9577.5|9575.7|223
1654231800000|2022-06-03 04:50:00|9578.1|9576.6|9580.5|9578.1|9580.6|9578.5|9578|9576.1|199
1654232100000|2022-06-03 04:55:00|9579.5|9578|9580.9|9578.5|9581|9579|9579.4|9577.4|290
1654232400000|2022-06-03 05:00:00|9581|9578.6|9580.5|9579|9581.7|9579.8|9580|9577.9|349
1654232700000|2022-06-03 05:05:00|9580.6|9579.1|9581|9578.6|9581.5|9579.5|9579.3|9577.6|314
1654233000000|2022-06-03 05:10:00|9580.9|9578.5|9581.8|9579.4|9582.4|9580.4|9580.9|9578.5|369
1654233300000|2022-06-03 05:15:00|9581.7|9579.3|9581.4|9579|9581.7|9579.9|9580.6|9578.8|286
1654233600000|2022-06-03 05:20:00|9581.5|9579.1|9581.2|9578.8|9582.1|9579.9|9579.9|9578|340
1654233900000|2022-06-03 05:25:00|9581.3|9578.9|9577.6|9576.1|9581.4|9579.3|9577.3|9575.4|508
1654234200000|2022-06-03 05:30:00|9577.5|9576|9579.9|9578.4|9580.4|9578.4|9577.5|9575.8|338
1654234500000|2022-06-03 05:35:00|9579.8|9578.3|9579.2|9576.8|9581|9579|9578.4|9576.4|311
1654234800000|2022-06-03 05:40:00|9579.3|9576.9|9578.9|9576.5|9579.4|9577.5|9577.9|9576.1|229
1654235100000|2022-06-03 05:45:00|9578.4|9576.9|9579.7|9578.2|9580.4|9578.5|9577.9|9576|325
1654235400000|2022-06-03 05:50:00|9579.6|9578.1|9578.5|9576.1|9580.3|9578.3|9577.5|9575.6|191
1654235700000|2022-06-03 05:55:00|9578.6|9576.2|9579.6|9577.2|9580|9577.8|9578|9576|295
1654236000000|2022-06-03 06:00:00|9579.4|9577|9578.9|9576.5|9581.2|9579|9578.3|9575.9|461
1654236300000|2022-06-03 06:05:00|9579.2|9576.8|9579.1|9576.7|9580.8|9578.8|9578.2|9576.2|305
1654236600000|2022-06-03 06:10:00|9579.2|9576.8|9579.6|9577.2|9580.3|9578|9577.6|9575.2|368
1654236900000|2022-06-03 06:15:00|9579.5|9577.1|9580.1|9577.7|9581.3|9579.1|9578.6|9576.6|491
1654237200000|2022-06-03 06:20:00|9580|9577.6|9578|9575.6|9580.5|9578.3|9577.5|9575.6|334
1654237500000|2022-06-03 06:25:00|9577.5|9576|9580.4|9578|9580.7|9578.7|9577.5|9575.5|291
1654237800000|2022-06-03 06:30:00|9580.5|9578.1|9580.6|9578.2|9581.1|9579.1|9579.3|9577.2|364
1654238100000|2022-06-03 06:35:00|9580.7|9578.3|9580.2|9577.8|9581.3|9578.9|9579.3|9577.4|351
1654238400000|2022-06-03 06:40:00|9580.3|9577.9|9582.3|9579.9|9583.2|9581|9579.1|9577.3|499
1654238700000|2022-06-03 06:45:00|9582.4|9580|9581.3|9578.9|9582.9|9580.6|9580.2|9578.2|479
1654239000000|2022-06-03 06:50:00|9581.4|9579|9582.3|9579.9|9583|9581|9580.7|9578.6|551
1654239300000|2022-06-03 06:55:00|9582.1|9579.7|9581.1|9578.7|9582.5|9580.1|9579.6|9577.5|557
1654239600000|2022-06-03 07:00:00|9581.2|9578.8|9581.9|9579.5|9583.3|9581.4|9580.9|9578.8|639
1654239900000|2022-06-03 07:05:00|9582|9579.6|9580.5|9578.1|9582.5|9580.4|9579.1|9577.1|757
1654240200000|2022-06-03 07:10:00|9580.4|9578|9578.2|9575.8|9581|9579.1|9577.8|9575.6|409
1654240500000|2022-06-03 07:15:00|9577.7|9576.2|9576.5|9574.1|9579.5|9577.5|9575.1|9573.1|478
1654240800000|2022-06-03 07:20:00|9576.3|9574.8|9574.6|9573.1|9576.5|9574.8|9573.1|9570.8|524
1654241100000|2022-06-03 07:25:00|9574.7|9573.2|9570.1|9568.6|9575.3|9573.4|9569.9|9568|550
1654241400000|2022-06-03 07:30:00|9570.2|9568.7|9567.6|9565.2|9572.1|9570.2|9566.2|9564|409
1654241700000|2022-06-03 07:35:00|9567.5|9565.1|9565|9562.6|9568|9566.1|9564.5|9562.5|319
1654242000000|2022-06-03 07:40:00|9564.3|9562.8|9559.2|9556.8|9564.8|9562.8|9559|9556.6|530
1654242300000|2022-06-03 07:45:00|9559.7|9557.3|9558.5|9556.1|9561.6|9559.8|9557.5|9555.8|672
1654242600000|2022-06-03 07:50:00|9558.4|9556|9562|9560.5|9562.6|9560.6|9558.3|9556|620
1654242900000|2022-06-03 07:55:00|9562.1|9560.6|9564|9561.6|9565.4|9563.1|9560.3|9558.5|685
1654243200000|2022-06-03 08:00:00|9563.9|9561.5|9569.1|9566.7|9569.7|9567.4|9562.9|9560.9|637
1654243500000|2022-06-03 08:05:00|9569|9566.6|9566.5|9564.1|9570.9|9569|9565.8|9563.7|508
1654243800000|2022-06-03 08:10:00|9566.6|9564.2|9566.5|9564.1|9567.9|9565.8|9564.3|9562.3|588
1654244100000|2022-06-03 08:15:00|9566.4|9564|9566.6|9564.2|9567.3|9564.9|9563.6|9561.5|456
1654244400000|2022-06-03 08:20:00|9566.5|9565|9569|9566.6|9570.9|9568.9|9565.8|9564|532
1654244700000|2022-06-03 08:25:00|9569.1|9566.7|9569|9566.6|9570.9|9568.9|9567.1|9565.2|463
1654245000000|2022-06-03 08:30:00|9569.1|9566.7|9571.1|9568.7|9573.2|9571.2|9567|9565.1|707
1654245300000|2022-06-03 08:35:00|9570.6|9569.1|9572.4|9570.9|9573.2|9571.3|9570.1|9568.2|572
1654245600000|2022-06-03 08:40:00|9572.5|9571|9573.1|9570.7|9573.5|9571.4|9570.2|9568.4|638
1654245900000|2022-06-03 08:45:00|9573|9570.6|9574.3|9572.8|9574.9|9573|9572.1|9570.1|522
1654246200000|2022-06-03 08:50:00|9574.4|9572.9|9580.7|9579.2|9581.2|9579.7|9574.3|9572.8|508
1654246500000|2022-06-03 08:55:00|9580.5|9579|9583.1|9581.6|9585|9583.2|9579.4|9577.8|689
1654246800000|2022-06-03 09:00:00|9583.2|9581.7|9591.3|9588.9|9591.3|9589.4|9581.9|9579.8|678
1654247100000|2022-06-03 09:05:00|9591.2|9588.8|9589.9|9588.4|9591.7|9589.9|9586.7|9584.7|541
1654247400000|2022-06-03 09:10:00|9589.8|9588.3|9590.6|9588.2|9592.5|9590.5|9588|9586.1|397
1654247700000|2022-06-03 09:15:00|9590.5|9588.1|9594.9|9592.5|9596.7|9595.1|9589.8|9587.8|543
1654248000000|2022-06-03 09:20:00|9595|9592.6|9599.2|9596.8|9599.4|9597.4|9594|9592.2|476
1654248300000|2022-06-03 09:25:00|9599.3|9596.9|9597.1|9595.6|9599.8|9597.9|9596.5|9594.3|337
1654248600000|2022-06-03 09:30:00|9597|9595.5|9597.4|9595|9598.9|9596.7|9594.9|9593.1|372
1654248900000|2022-06-03 09:35:00|9597.5|9595.1|9597.8|9595.4|9599.9|9598.2|9596.9|9594.8|405
1654249200000|2022-06-03 09:40:00|9598.2|9595.8|9597.3|9595.8|9599.3|9597.3|9596.1|9594.1|476
1654249500000|2022-06-03 09:45:00|9597.4|9595.9|9598.2|9595.8|9600.1|9598.2|9596.3|9594.3|623
1654249800000|2022-06-03 09:50:00|9598.3|9595.9|9596.8|9594.4|9598.9|9597|9596.5|9594.4|354
1654250100000|2022-06-03 09:55:00|9596.9|9594.5|9595|9592.6|9597|9594.9|9594|9592.3|368
1654250400000|2022-06-03 10:00:00|9594.9|9592.5|9596|9593.6|9598.1|9595.9|9594.3|9592.4|553
1654250700000|2022-06-03 10:05:00|9596.1|9593.7|9593.6|9592.1|9597.4|9595.3|9592.4|9590.6|582
1654251000000|2022-06-03 10:10:00|9593.7|9592.2|9592.6|9590.2|9594.3|9592.4|9589.5|9587.6|360
1654251300000|2022-06-03 10:15:00|9592.5|9590.1|9593.3|9590.9|9593.5|9591.4|9590.7|9588.7|400
1654251600000|2022-06-03 10:20:00|9592.9|9591.4|9591.7|9589.3|9594|9592.1|9590.7|9588.7|336
1654251900000|2022-06-03 10:25:00|9591.8|9589.4|9593.6|9592.1|9593.9|9592.4|9590.9|9589|382
1654252200000|2022-06-03 10:30:00|9593.5|9592|9593.6|9591.2|9594.8|9592.9|9591.7|9589.8|447
1654252500000|2022-06-03 10:35:00|9593.5|9591.1|9596|9594.5|9597.1|9595.1|9593.4|9591.1|296
1654252800000|2022-06-03 10:40:00|9595.9|9594.4|9599|9596.6|9599.2|9597.5|9595.9|9594|387
1654253100000|2022-06-03 10:45:00|9599.1|9596.7|9595.5|9594|9599.1|9596.9|9595.1|9593.4|308
1654253400000|2022-06-03 10:50:00|9595.6|9594.1|9593.1|9591.6|9596.4|9594.5|9591.9|9590|544
1654253700000|2022-06-03 10:55:00|9593.2|9591.7|9591|9589.5|9594.1|9592.2|9590.7|9589.2|458
1654254000000|2022-06-03 11:00:00|9590.9|9589.4|9591.2|9589.7|9592.2|9590.3|9589.3|9587.8|444
1654254300000|2022-06-03 11:05:00|9591.3|9589.8|9590.3|9588.8|9592.8|9590.8|9589.9|9588.4|386
1654254600000|2022-06-03 11:10:00|9590.4|9588.9|9594.3|9592.8|9595.1|9593.6|9590.3|9588.8|272
1654254900000|2022-06-03 11:15:00|9594.4|9592.9|9590.8|9589.3|9594.8|9593.2|9589|9587.5|351
1654255200000|2022-06-03 11:20:00|9590.9|9589.4|9591|9589.5|9592.9|9591.1|9590.1|9588.6|328
1654255500000|2022-06-03 11:25:00|9591.4|9589.9|9596.9|9595.4|9597|9595.5|9589.7|9588.2|429
1654255800000|2022-06-03 11:30:00|9596.8|9595.3|9597.6|9596.1|9599.1|9597.5|9596.5|9595|499
1654256100000|2022-06-03 11:35:00|9597.5|9596|9598|9596.5|9599|9597|9596.6|9594.9|353
1654256400000|2022-06-03 11:40:00|9597.9|9596.4|9599.3|9597.8|9599.6|9598.1|9596.8|9595.3|289
1654256700000|2022-06-03 11:45:00|9599.2|9597.7|9602.8|9600.4|9603.3|9601.5|9599.2|9597.7|381
1654257000000|2022-06-03 11:50:00|9602.7|9600.3|9602|9600.5|9603.1|9601.6|9600|9598.2|402
1654257300000|2022-06-03 11:55:00|9601.9|9600.4|9603.1|9601.6|9607.4|9605.5|9601.9|9600.4|645
1654257600000|2022-06-03 12:00:00|9603|9601.5|9602.4|9600.9|9604.6|9603.1|9601.1|9599.6|414
1654257900000|2022-06-03 12:05:00|9602.5|9601|9604|9602.5|9605.8|9604.2|9602.3|9600.8|374
1654258200000|2022-06-03 12:10:00|9604.5|9602.1|9596.4|9594.9|9604.6|9603.1|9596.2|9594.4|493
1654258500000|2022-06-03 12:15:00|9596.7|9595.2|9600.7|9599.2|9602.5|9600.7|9596.7|9594.9|554
1654258800000|2022-06-03 12:20:00|9600.3|9598.8|9595.7|9594.2|9600.3|9598.8|9593.9|9592|558
1654259100000|2022-06-03 12:25:00|9595.8|9594.3|9609|9599|9610.8|9605.3|9594.7|9593.2|747
1654259400000|2022-06-03 12:30:00|9611.4|9601.4|9614.8|9612.4|9616.9|9613.9|9600.5|9593.6|1883
1654259700000|2022-06-03 12:35:00|9614.9|9612.5|9629.8|9628.3|9630.3|9628.4|9614.2|9612|1520
1654260000000|2022-06-03 12:40:00|9629.9|9628.4|9640.8|9639.3|9643.7|9642.2|9629.8|9628.3|1101
1654260300000|2022-06-03 12:45:00|9640.6|9639.1|9641.1|9638.7|9642.3|9640.7|9630|9628|1298
1654260600000|2022-06-03 12:50:00|9641|9638.6|9636.5|9634.1|9643.6|9641.9|9635.6|9633.4|1072
1654260900000|2022-06-03 12:55:00|9636.4|9634|9627.2|9625.7|9638.2|9636.5|9627.2|9625.7|826
1654261200000|2022-06-03 13:00:00|9627|9625.5|9623.7|9622.2|9630.2|9628.3|9623.6|9622|710
1654261500000|2022-06-03 13:05:00|9623.5|9622|9619.6|9618.1|9624.6|9622.7|9617|9615.2|752
1654261800000|2022-06-03 13:10:00|9619.5|9618|9619.9|9618.4|9623.4|9621.5|9618.3|9616.6|560
1654262100000|2022-06-03 13:15:00|9619.8|9618.3|9619|9617.5|9623.2|9621.7|9616.5|9614.5|547
1654262400000|2022-06-03 13:20:00|9619.4|9617|9618.7|9617.2|9621|9619.5|9615.4|9613.9|510
1654262700000|2022-06-03 13:25:00|9618.5|9617|9609.9|9608.4|9619.8|9618.3|9608.7|9606.9|794
1654263000000|2022-06-03 13:30:00|9609.8|9608.3|9610.2|9608.7|9610.5|9609|9603.2|9601.2|913
1654263300000|2022-06-03 13:35:00|9610.1|9608.6|9612.1|9610.6|9615|9613.2|9607.9|9606.2|807
1654263600000|2022-06-03 13:40:00|9612.2|9610.7|9615.8|9613.4|9619|9617.3|9611.7|9610|734
1654263900000|2022-06-03 13:45:00|9615.6|9613.2|9611.1|9609.6|9619.1|9617.3|9609.9|9608.4|699
1654264200000|2022-06-03 13:50:00|9611|9609.5|9605.9|9604.4|9612.9|9611|9604.7|9603.2|828
1654264500000|2022-06-03 13:55:00|9605.4|9603.9|9611|9601|9611|9605.4|9602.8|9599.9|786
1654264800000|2022-06-03 14:00:00|9608.6|9602.7|9607.6|9606.1|9610.2|9607.7|9602.3|9599.1|894
1654265100000|2022-06-03 14:05:00|9607.5|9606|9611.4|9609.9|9611.9|9610.4|9605.9|9604.4|663
1654265400000|2022-06-03 14:10:00|9611.5|9610|9614.1|9612.6|9614.9|9613.4|9610.7|9609|544
1654265700000|2022-06-03 14:15:00|9614|9612.5|9617.4|9615.9|9619.6|9618.1|9613.2|9611.6|574
1654266000000|2022-06-03 14:20:00|9617.3|9615.8|9618.4|9616.9|9623.7|9622.2|9617.3|9615.8|678
1654266300000|2022-06-03 14:25:00|9618.3|9616.8|9620.2|9618.7|9620.9|9619.4|9616.7|9615.2|551
1654266600000|2022-06-03 14:30:00|9620.6|9619.1|9616.7|9615.2|9623.7|9622.2|9615.6|9614.1|568
1654266900000|2022-06-03 14:35:00|9616.5|9615|9619.1|9617.6|9621|9619.5|9616.2|9614.7|568
1654267200000|2022-06-03 14:40:00|9619.4|9617.9|9626.9|9625.4|9627|9625.5|9618.4|9616.9|543
1654267500000|2022-06-03 14:45:00|9627|9625.5|9625.9|9624.4|9630.1|9628.6|9625.9|9624.3|592
1654267800000|2022-06-03 14:50:00|9625.8|9624.3|9624.7|9623.2|9628|9626.3|9622.6|9620.7|839
1654268100000|2022-06-03 14:55:00|9624.8|9623.3|9622.1|9620.6|9625.5|9624|9621.8|9620.3|620
1654268400000|2022-06-03 15:00:00|9622.2|9620.7|9626|9623.6|9631|9629.5|9622|9620.5|679
1654268700000|2022-06-03 15:05:00|9625.5|9624|9626|9624.5|9627.7|9625.9|9624.8|9623.3|456
1654269000000|2022-06-03 15:10:00|9626.1|9624.6|9626.5|9625|9627.8|9626|9625.7|9624.2|391
1654269300000|2022-06-03 15:15:00|9626.6|9625.1|9627.3|9625.8|9627.7|9626.2|9626.2|9624.7|381
1654269600000|2022-06-03 15:20:00|9627.4|9625.9|9627.1|9625.6|9627.6|9626.1|9625.1|9623.6|491
1654269900000|2022-06-03 15:25:00|9627.2|9625.7|9627.1|9625.6|9627.7|9626.1|9625.7|9624.2|393
1654270200000|2022-06-03 15:30:00|9627|9625.5|9627.6|9626.1|9627.7|9626.2|9626.1|9624.6|288
1654270500000|2022-06-03 15:35:00|9627.7|9626.2|9626.8|9625.3|9627.7|9626.2|9626.1|9624.6|313
1654270800000|2022-06-03 15:40:00|9626.9|9625.4|9627.5|9626|9628.7|9626.8|9626.7|9625.2|294
1654271100000|2022-06-03 15:45:00|9627.4|9625.9|9634.9|9633.4|9636.4|9634.8|9627.4|9625.9|417
1654271400000|2022-06-03 15:50:00|9634.8|9633.3|9639.1|9637.6|9639.8|9638.1|9634.8|9633.3|477
1654271700000|2022-06-03 15:55:00|9639|9637.5|9638.2|9635.8|9639.4|9637.5|9637.1|9635.2|407
1654272000000|2022-06-03 16:00:00|9638.1|9635.7|9635.9|9634.4|9638.6|9637.1|9634.5|9632.7|641
1654272300000|2022-06-03 16:05:00|9635.8|9634.3|9634|9632.5|9636.3|9634.8|9632.9|9631.3|556
1654272600000|2022-06-03 16:10:00|9634.1|9632.6|9632.5|9631|9635|9633.3|9632.4|9630.5|422
1654272900000|2022-06-03 16:15:00|9632.4|9630.9|9636.2|9634.7|9636.4|9634.9|9631.7|9630|500
1654273200000|2022-06-03 16:20:00|9636.1|9634.6|9631.7|9630.2|9636.3|9634.8|9631|9629.5|554
1654273500000|2022-06-03 16:25:00|9631.8|9630.3|9629.9|9627.5|9633.1|9631.6|9629.3|9627.2|459
1654273800000|2022-06-03 16:30:00|9629.8|9627.4|9628.3|9626.8|9630|9628|9627.9|9626.1|424
1654274100000|2022-06-03 16:35:00|9628.2|9626.7|9626.1|9624.6|9629.1|9627.6|9625.7|9624|441
1654274400000|2022-06-03 16:40:00|9626.2|9624.7|9631|9628.6|9631.1|9629.3|9626|9624.5|404
1654274700000|2022-06-03 16:45:00|9630.9|9628.5|9628|9626.5|9631|9629.1|9627.2|9625.2|368
1654275000000|2022-06-03 16:50:00|9627.9|9626.4|9628.1|9626.6|9630|9628.1|9627.9|9626.1|396
1654275300000|2022-06-03 16:55:00|9628.2|9626.7|9625.1|9622.7|9629|9627.1|9624|9622.1|522
1654275600000|2022-06-03 17:00:00|9624.7|9623.2|9621.7|9620.2|9626.1|9624.2|9621.6|9619.7|429
1654275900000|2022-06-03 17:05:00|9621.8|9620.3|9623.2|9621.7|9623.9|9622.4|9621.5|9619.6|469
1654276200000|2022-06-03 17:10:00|9623.3|9621.8|9624.4|9622.9|9625.1|9623.6|9622.7|9621.2|390
1654276500000|2022-06-03 17:15:00|9624.3|9622.8|9628.5|9627|9629.1|9627|9624|9622.5|476
1654276800000|2022-06-03 17:20:00|9628.6|9627.1|9626.3|9623.9|9628.9|9627.2|9625.1|9623.3|452
1654277100000|2022-06-03 17:25:00|9626.2|9623.8|9627.7|9625.3|9627.8|9625.7|9625.3|9623.4|430
1654277400000|2022-06-03 17:30:00|9627.6|9625.2|9627.5|9626|9629.3|9627.1|9626.4|9624.9|477
1654277700000|2022-06-03 17:35:00|9627.4|9625.9|9627.3|9625.8|9628.7|9626.9|9627.1|9625.1|392
1654278000000|2022-06-03 17:40:00|9627.1|9625.6|9626.9|9625.4|9628.3|9626.6|9626|9624.3|449
1654278300000|2022-06-03 17:45:00|9627|9625.5|9627.5|9626|9628.4|9626.9|9626.6|9625.1|309
1654278600000|2022-06-03 17:50:00|9628|9626.5|9626.9|9625.4|9628.8|9626.9|9626.6|9625.1|253
1654278900000|2022-06-03 17:55:00|9626.8|9625.3|9628.3|9626.8|9629.1|9627.6|9626|9624.5|460
1654279200000|2022-06-03 18:00:00|9628.4|9626.9|9629.8|9628.3|9629.9|9628.4|9628|9626.5|378
1654279500000|2022-06-03 18:05:00|9629.7|9628.2|9630.4|9628.9|9630.8|9629.3|9628.9|9627.4|404
1654279800000|2022-06-03 18:10:00|9630.6|9629.1|9629.8|9628.3|9630.9|9629.2|9629.1|9627.4|339
1654280100000|2022-06-03 18:15:00|9629.9|9628.4|9629|9627.5|9630.4|9628.9|9628.8|9627.3|412
1654280400000|2022-06-03 18:20:00|9629.1|9627.6|9631.2|9629.7|9631.3|9629.8|9628.9|9626.9|443
1654280700000|2022-06-03 18:25:00|9631.1|9629.6|9628.1|9626.6|9631.3|9629.8|9627.8|9625.8|278
1654281000000|2022-06-03 18:30:00|9628.2|9626.7|9628.1|9626.6|9629.4|9627.8|9627.8|9626.3|304
1654281300000|2022-06-03 18:35:00|9628|9626.5|9629|9627.5|9629.6|9627.8|9627.8|9626.3|252
1654281600000|2022-06-03 18:40:00|9628.8|9627.3|9628.9|9627.4|9629.8|9628.3|9628.4|9626.5|330
1654281900000|2022-06-03 18:45:00|9629|9627.5|9628.9|9627.4|9629.5|9628|9627.9|9626.1|325
1654282200000|2022-06-03 18:50:00|9628.8|9627.3|9628|9626.5|9629.9|9628.4|9628|9626.5|300
1654282500000|2022-06-03 18:55:00|9628.2|9626.7|9625.9|9623.5|9629.3|9627.7|9625.5|9623.5|530
1654282800000|2022-06-03 19:00:00|9625.8|9623.4|9623.4|9621.9|9626.6|9624.7|9622.9|9621|393
1654283100000|2022-06-03 19:05:00|9623.7|9622.2|9625.8|9624.3|9626.7|9625.2|9623.7|9621.8|239
1654283400000|2022-06-03 19:10:00|9626|9624.5|9627.1|9624.7|9627.3|9625.3|9624.8|9623.1|274
1654283700000|2022-06-03 19:15:00|9627|9624.6|9626.8|9625.3|9628.5|9626.5|9626.4|9624.3|311
1654284000000|2022-06-03 19:20:00|9627|9624.6|9628.7|9626.3|9629|9627.1|9626.9|9624.5|266
1654284300000|2022-06-03 19:25:00|9628.8|9626.4|9626.8|9625.3|9629|9627.1|9626.7|9625|241
1654284600000|2022-06-03 19:30:00|9626.9|9625.4|9627.8|9625.4|9628|9626.3|9626.8|9624.9|236
1654284900000|2022-06-03 19:35:00|9627.7|9625.3|9626.9|9625.4|9628.6|9626.5|9626.9|9624.9|204
1654285200000|2022-06-03 19:40:00|9627|9625.5|9626|9624.5|9627.5|9625.9|9625.7|9624.2|255
1654285500000|2022-06-03 19:45:00|9625.9|9624.4|9626.8|9625.3|9627.4|9625.5|9625.7|9624.2|269
1654285800000|2022-06-03 19:50:00|9627|9625.5|9626.4|9624.9|9627.3|9625.8|9625.6|9624.1|348
1654286100000|2022-06-03 19:55:00|9626.3|9624.8|9626|9624.5|9626.6|9625.1|9624.9|9623.3|383
1654286400000|2022-06-03 20:00:00|9626.4|9624|9626.9|9624.5|9627.4|9625.6|9625.3|9623.6|321
1654286700000|2022-06-03 20:05:00|9627|9624.6|9628.2|9625.8|9629|9626.8|9626.8|9624.5|265
1654287000000|2022-06-03 20:10:00|9628.3|9625.9|9627|9624.6|9628.3|9625.9|9626.4|9624.4|228
1654287300000|2022-06-03 20:15:00|9626.9|9624.5|9627|9624.6|9627.6|9625.6|9625.9|9623.9|389
1654287600000|2022-06-03 20:20:00|9627.1|9624.7|9627|9625.5|9628.3|9626.5|9626.8|9624.7|308
1654287900000|2022-06-03 20:25:00|9626.9|9625.4|9625.2|9623.7|9628.3|9626.6|9624.7|9622.5|361
1654288200000|2022-06-03 20:30:00|9625.3|9623.8|9628.1|9625.7|9628.2|9625.8|9624.6|9622.6|274
1654288500000|2022-06-03 20:35:00|9628|9625.6|9628.9|9626.5|9629.3|9626.9|9627.5|9625.1|353
1654288800000|2022-06-03 20:40:00|9628.8|9626.4|9626.3|9623.9|9629|9626.7|9626.1|9623.7|380
1654289100000|2022-06-03 20:45:00|9626.1|9623.7|9631.1|9628.7|9633.5|9629.1|9623|9620.2|459
1654289400000|2022-06-03 20:50:00|9630.9|9628.5|9630.3|9627.9|9633.7|9629.4|9628.4|9623.8|226
1654289700000|2022-06-03 20:55:00|9630.5|9628.1|9629.5|9620.1|9632|9628.1|9626.2|9619.7|197
1654459200000|2022-06-05 20:00:00|9634.8|9618.8|9634.8|9618.8|9634.8|9618.8|9634.8|9618.8|1
1654461000000|2022-06-05 20:30:00|9626.9|9610.9|9632.4|9616.4|9634.8|9618.8|9626.9|9610.9|3
1654461300000|2022-06-05 20:35:00|9634.8|9618.8|9634.8|9618.8|9634.8|9618.8|9632.4|9616.4|7
1654461600000|2022-06-05 20:40:00|9632.4|9616.4|9634.8|9618.8|9634.8|9618.8|9632.4|9616.4|2
1654461900000|2022-06-05 20:45:00|9626.9|9610.9|9634.8|9618.8|9634.8|9618.8|9626.9|9610.9|4
1654462200000|2022-06-05 20:50:00|9626.9|9610.9|9626.9|9610.9|9634.8|9618.8|9626.9|9610.9|7
1654462500000|2022-06-05 20:55:00|9631.8|9615.8|9632.3|9621.2|9634.8|9621.2|9626.9|9610.9|7
1654462800000|2022-06-05 21:00:00|9634.8|9618.8|9628.7|9618.7|9634.8|9619.2|9628.7|9615.7|9
1654463100000|2022-06-05 21:05:00|9630.1|9620.1|9630.8|9620.8|9633.1|9623.1|9621.5|9611.5|22
1654463400000|2022-06-05 21:10:00|9632.1|9622.1|9629.5|9619.5|9633|9623|9628.6|9618.6|43
1654463700000|2022-06-05 21:15:00|9630.1|9620.1|9630.6|9620.6|9632.4|9622.4|9623|9613|35
1654464000000|2022-06-05 21:20:00|9629.3|9619.3|9630.9|9620.9|9631.9|9621.9|9623|9613|64
1654464300000|2022-06-05 21:25:00|9625.2|9615.2|9630.5|9620.5|9631.4|9621.4|9625.1|9615.1|89
1654464600000|2022-06-05 21:30:00|9631.1|9621.1|9630.4|9620.4|9632|9622|9625.2|9615.2|174
1654464900000|2022-06-05 21:35:00|9630.3|9620.3|9630.3|9620.3|9631.5|9621.5|9625.9|9615.9|107
1654465200000|2022-06-05 21:40:00|9630.5|9620.5|9628.6|9618.6|9631.4|9621.4|9625.3|9615.3|316
1654465500000|2022-06-05 21:45:00|9628.7|9618.7|9629.2|9619.2|9630.9|9620.9|9626.9|9616.9|251
1654465800000|2022-06-05 21:50:00|9629|9619|9627.9|9617.9|9631.3|9621.3|9626.2|9616.2|147
1654466100000|2022-06-05 21:55:00|9628.9|9618.9|9629.7|9619.7|9631.6|9621.6|9626.4|9616.4|220
1654466400000|2022-06-05 22:00:00|9629.5|9619.5|9636.1|9626.1|9639.8|9630|9628.9|9618.9|493
1654466700000|2022-06-05 22:05:00|9636.2|9626.2|9634.8|9624.8|9639.8|9630.5|9633|9624.7|340
1654467000000|2022-06-05 22:10:00|9633.4|9625.8|9630.8|9620.8|9635.8|9628.8|9627.6|9619.5|594
1654467300000|2022-06-05 22:15:00|9630.2|9621.1|9628.4|9618.4|9632.1|9623.5|9626|9617.7|434
1654467600000|2022-06-05 22:20:00|9629.5|9619.5|9627.3|9621.8|9631.4|9623.7|9624.9|9618.1|409
1654467900000|2022-06-05 22:25:00|9625.6|9623.2|9627.4|9623.5|9629.7|9623.7|9625.6|9619.4|407
1654468200000|2022-06-05 22:30:00|9627.5|9623.3|9627.6|9623.6|9630.8|9625|9625.7|9620.3|395
1654468500000|2022-06-05 22:35:00|9627.9|9623.1|9626.3|9621.6|9628.7|9624.7|9625.4|9620.1|238
1654468800000|2022-06-05 22:40:00|9626.4|9621.5|9626.5|9623.6|9628.3|9624.3|9625.2|9620.5|230
1654469100000|2022-06-05 22:45:00|9626.3|9623.5|9625.4|9621|9627.5|9624.1|9624.2|9619.2|284
1654469400000|2022-06-05 22:50:00|9625.5|9621.2|9625.8|9623|9627.9|9623.3|9624.8|9619.5|229
1654469700000|2022-06-05 22:55:00|9625.7|9623.1|9625.6|9623.2|9627.2|9623.7|9625.3|9620|184
1654470000000|2022-06-05 23:00:00|9626|9622.5|9626.7|9622.9|9628.1|9624.6|9625.2|9621.3|321
1654470300000|2022-06-05 23:05:00|9626.6|9623|9627.2|9624.6|9628.5|9625.2|9625.5|9621.3|196
1654470600000|2022-06-05 23:10:00|9627.1|9624.7|9628.1|9624.8|9628.3|9624.9|9625.7|9622.3|125
1654470900000|2022-06-05 23:15:00|9628.2|9625.3|9625|9622.6|9628.3|9625.5|9624.9|9622.3|176
1654471200000|2022-06-05 23:20:00|9624.9|9622.5|9625.3|9622.9|9626.9|9624.3|9624.9|9622.5|173
1654471500000|2022-06-05 23:25:00|9625.4|9623|9625.8|9623.4|9626.6|9624|9625|9622.3|200
1654471800000|2022-06-05 23:30:00|9626.1|9623.7|9626.2|9623.8|9626.6|9624.9|9625.7|9623.3|123
1654472100000|2022-06-05 23:35:00|9626.3|9623.9|9626|9623.6|9627.1|9624.7|9625.8|9623.1|129
1654472400000|2022-06-05 23:40:00|9625.9|9623.5|9625.7|9623.3|9626.9|9624.5|9625.2|9622.8|144
1654472700000|2022-06-05 23:45:00|9625.6|9623.2|9625|9622.6|9625.8|9623.4|9623.4|9621|161
1654473000000|2022-06-05 23:50:00|9624.9|9622.5|9625.8|9623.4|9626.1|9623.7|9623.6|9621.2|160
1654473300000|2022-06-05 23:55:00|9625.9|9623.5|9625.2|9622.7|9626|9623.6|9624.3|9621.9|158
1654473600000|2022-06-06 00:00:00|9625.1|9622.6|9624.9|9622.5|9626.6|9624.2|9623.5|9621.1|420
1654473900000|2022-06-06 00:05:00|9625|9622.6|9623|9620.6|9625|9622.6|9621.7|9619.3|207
1654474200000|2022-06-06 00:10:00|9622.5|9620.1|9621.7|9619.3|9623.3|9620.9|9621.2|9618.8|201
1654474500000|2022-06-06 00:15:00|9621.5|9619.1|9621.7|9619.3|9622.7|9620.4|9621.2|9618.8|170
1654474800000|2022-06-06 00:20:00|9621.6|9619.2|9622.1|9619.7|9622.7|9620.3|9620.7|9618.3|251
1654475100000|2022-06-06 00:25:00|9622|9619.6|9622.1|9619.7|9623.4|9621|9621.4|9619|290
1654475400000|2022-06-06 00:30:00|9621.9|9619.5|9622.2|9619.8|9623.3|9620.9|9621.5|9619.1|402
1654475700000|2022-06-06 00:35:00|9622.3|9619.9|9624.6|9622.2|9625|9622.6|9622|9619.6|443
1654476000000|2022-06-06 00:40:00|9624.5|9622.1|9625.5|9623.1|9625.9|9623.5|9624|9621.9|454
1654476300000|2022-06-06 00:45:00|9625.1|9622.7|9627.7|9625.3|9627.8|9625.4|9624.8|9622.4|444
1654476600000|2022-06-06 00:50:00|9627.8|9625.4|9629|9626.6|9629|9626.6|9625.2|9622.9|614
1654476900000|2022-06-06 00:55:00|9628.9|9626.5|9629.6|9627.2|9630.3|9627.9|9627.7|9625.5|557
1654477200000|2022-06-06 01:00:00|9629.7|9627.3|9628.3|9625.9|9629.7|9627.3|9625.6|9623.2|554
1654477500000|2022-06-06 01:05:00|9628.4|9626|9626.9|9624.5|9629.1|9627|9626.8|9624.4|548
1654477800000|2022-06-06 01:10:00|9626.8|9624.4|9626.9|9624.5|9627.6|9625.5|9625.9|9623.5|348
1654478100000|2022-06-06 01:15:00|9626.8|9624.4|9622.6|9620.2|9626.8|9624.4|9622.4|9620|376
1654478400000|2022-06-06 01:20:00|9622.5|9620.1|9623.3|9620.9|9623.4|9621|9621.5|9619.1|325
1654478700000|2022-06-06 01:25:00|9623.4|9621|9623.8|9621.4|9624.5|9622.1|9623.1|9621|378
1654479000000|2022-06-06 01:30:00|9623.6|9621.2|9626.8|9624.4|9628|9625.6|9623.6|9621.2|388
1654479300000|2022-06-06 01:35:00|9626.9|9624.5|9627.6|9625.2|9628.6|9626.5|9626.5|9624.1|334
1654479600000|2022-06-06 01:40:00|9627.5|9625.1|9628.2|9625.8|9628.7|9626.3|9626.9|9624.5|268
1654479900000|2022-06-06 01:45:00|9628.3|9625.6|9627|9624.6|9628.3|9626|9626.3|9624|245
1654480200000|2022-06-06 01:50:00|9626.9|9624.5|9622.2|9619.8|9626.9|9624.5|9621.2|9618.8|310
1654480500000|2022-06-06 01:55:00|9622.3|9619.9|9622.5|9620.1|9623.1|9620.7|9621.7|9619.3|301
1654480800000|2022-06-06 02:00:00|9622.4|9620|9621.1|9619.6|9623.1|9620.7|9620.9|9618.8|321
1654481100000|2022-06-06 02:05:00|9621.2|9619.7|9619.5|9617.1|9621.8|9619.7|9618.9|9616.6|327
1654481400000|2022-06-06 02:10:00|9619.6|9617.2|9620.1|9617.7|9620.6|9618.2|9618.8|9616.9|355
1654481700000|2022-06-06 02:15:00|9620|9617.6|9620|9617.6|9620.4|9618|9618.9|9616.5|336
1654482000000|2022-06-06 02:20:00|9620.1|9617.7|9620.5|9618.1|9620.6|9618.3|9618.7|9616.6|361
1654482300000|2022-06-06 02:25:00|9620.4|9618|9619.9|9617.5|9620.8|9618.5|9618.4|9616.6|411
1654482600000|2022-06-06 02:30:00|9619.8|9617.4|9619.4|9617|9620.6|9618.5|9618|9615.6|412
1654482900000|2022-06-06 02:35:00|9619.5|9617.1|9618.8|9616.4|9619.6|9617.2|9618.3|9615.9|361
1654483200000|2022-06-06 02:40:00|9618.7|9616.3|9619.2|9616.8|9619.3|9617.1|9617.3|9615.4|332
1654483500000|2022-06-06 02:45:00|9618.6|9617.1|9619.6|9617.2|9619.7|9617.4|9618.6|9616.5|322
1654483800000|2022-06-06 02:50:00|9619.5|9617.1|9618.6|9616.2|9619.8|9617.7|9617.8|9615.8|311
1654484100000|2022-06-06 02:55:00|9618.5|9616.1|9619|9616.6|9619.3|9616.9|9618.3|9615.9|286
1654484400000|2022-06-06 03:00:00|9619.1|9616.7|9619|9616.6|9619.7|9617.4|9618.4|9616.4|295
1654484700000|2022-06-06 03:05:00|9619.1|9616.7|9618.4|9616|9619.7|9617.7|9618.3|9615.9|241
1654485000000|2022-06-06 03:10:00|9618|9615.6|9619|9616.6|9619.8|9617.4|9617.1|9615|246
1654485300000|2022-06-06 03:15:00|9618.9|9616.5|9619|9616.6|9619.1|9617.3|9617.6|9615.6|206
1654485600000|2022-06-06 03:20:00|9619.1|9616.7|9618.9|9616.5|9619.5|9617.5|9618.2|9616.4|161
1654485900000|2022-06-06 03:25:00|9619|9616.6|9618.6|9617.1|9619.8|9617.9|9618.2|9616.4|105
1654486200000|2022-06-06 03:30:00|9618.5|9617|9618.9|9616.5|9619.4|9617.6|9617.4|9615.4|191
1654486500000|2022-06-06 03:35:00|9618.8|9616.4|9618.7|9617.2|9619.1|9617.2|9617.6|9615.6|140
1654486800000|2022-06-06 03:40:00|9618.6|9617.1|9617.5|9615.1|9619.1|9617.2|9616.9|9614.9|173
1654487100000|2022-06-06 03:45:00|9616.9|9615.4|9617.9|9615.5|9618.7|9616.7|9616.9|9614.9|216
1654487400000|2022-06-06 03:50:00|9616.6|9615.1|9615.6|9613.2|9617.2|9615.2|9615.3|9613.1|238
1654487700000|2022-06-06 03:55:00|9615.7|9613.3|9615.3|9612.9|9615.8|9613.5|9613.6|9611.7|306
1654488000000|2022-06-06 04:00:00|9615.2|9612.8|9616.6|9614.2|9616.8|9614.8|9615.2|9612.8|280
1654488300000|2022-06-06 04:05:00|9616.5|9614.1|9617|9614.6|9618.3|9616.1|9616.5|9614.1|237
1654488600000|2022-06-06 04:10:00|9616.8|9614.4|9619.4|9617|9620.4|9618|9616.8|9614.4|314
1654488900000|2022-06-06 04:15:00|9619.5|9617.1|9618.2|9616.7|9619.6|9617.2|9617.3|9615.1|268
1654489200000|2022-06-06 04:20:00|9618.7|9616.3|9618.6|9616.2|9619.6|9617.5|9617.4|9615.2|230
1654489500000|2022-06-06 04:25:00|9618.4|9616|9617.3|9615.8|9619.2|9617.2|9616.8|9614.7|298
1654489800000|2022-06-06 04:30:00|9617.1|9615.6|9618.9|9616.5|9619.2|9617.1|9617.1|9615.1|229
1654490100000|2022-06-06 04:35:00|9619|9616.6|9618.7|9616.3|9619.5|9617.4|9617.9|9615.9|183
1654490400000|2022-06-06 04:40:00|9618.6|9616.2|9616.7|9615.2|9618.7|9616.6|9616|9614.2|252
1654490700000|2022-06-06 04:45:00|9616.4|9614.9|9617.2|9614.8|9618.7|9616.7|9614.4|9612.1|351
1654491000000|2022-06-06 04:50:00|9616.7|9615.2|9616.4|9614|9618.1|9616.1|9614.8|9612.8|491
1654491300000|2022-06-06 04:55:00|9616.5|9614.1|9617.4|9615|9619|9617.2|9615.6|9613.7|417
1654491600000|2022-06-06 05:00:00|9617.3|9614.9|9615.8|9613.4|9617.9|9615.8|9615.3|9613.4|228
1654491900000|2022-06-06 05:05:00|9615.9|9614.4|9613.5|9612|9618.3|9616.4|9613.3|9611.6|725
1654492200000|2022-06-06 05:10:00|9613.4|9611.9|9618.5|9616.1|9618.7|9616.8|9613|9611|536
1654492500000|2022-06-06 05:15:00|9618.4|9616|9620|9618.5|9620.4|9618.6|9616|9614.2|564
1654492800000|2022-06-06 05:20:00|9620.2|9618.7|9622.1|9619.7|9622.6|9620.7|9619.6|9617.6|425
1654493100000|2022-06-06 05:25:00|9622|9619.6|9621.8|9619.4|9622.9|9620.5|9620.7|9618.8|264
1654493400000|2022-06-06 05:30:00|9621.9|9619.5|9620|9617.6|9622.5|9620.1|9618.9|9616.8|321
1654493700000|2022-06-06 05:35:00|9619.9|9617.5|9618.9|9616.5|9619.9|9617.6|9618|9616|222
1654494000000|2022-06-06 05:40:00|9619|9616.6|9619|9616.6|9619.3|9617|9617.6|9615.6|182
1654494300000|2022-06-06 05:45:00|9618.9|9616.5|9619.7|9618.2|9620.3|9618.4|9618.6|9616.5|223
1654494600000|2022-06-06 05:50:00|9619.6|9618.1|9622|9619.6|9622.1|9620.1|9619.2|9617.4|265
1654494900000|2022-06-06 05:55:00|9621.9|9619.5|9623|9620.6|9623.3|9621.4|9620.5|9618.5|460
1654495200000|2022-06-06 06:00:00|9623.2|9620.8|9619.2|9616.8|9623.6|9621.4|9618.3|9616.3|563
1654495500000|2022-06-06 06:05:00|9618.7|9617.2|9620.5|9619|9622.5|9620.7|9618.3|9616.3|372
1654495800000|2022-06-06 06:10:00|9620.4|9618.9|9623.1|9620.7|9623.7|9621.7|9620.4|9618.5|362
1654496100000|2022-06-06 06:15:00|9622.9|9621.4|9623.4|9621|9624.8|9622.8|9622.7|9620.7|330
1654496400000|2022-06-06 06:20:00|9623.5|9621.1|9623.5|9622|9624.9|9622.9|9623.3|9621.1|259
1654496700000|2022-06-06 06:25:00|9623.7|9622.2|9623.5|9622|9625.2|9623.2|9623.4|9621.6|244
1654497000000|2022-06-06 06:30:00|9623.7|9622.2|9622.4|9620.9|9624.7|9622.7|9621.5|9619.7|416
1654497300000|2022-06-06 06:35:00|9622.3|9620.8|9619.1|9617.6|9623.3|9621.3|9618.9|9617|410
1654497600000|2022-06-06 06:40:00|9619|9617.5|9621|9619.5|9621.3|9619.8|9618.9|9617|312
1654497900000|2022-06-06 06:45:00|9621.1|9619.6|9618.5|9616.1|9621.1|9619.6|9617.8|9615.9|286
1654498200000|2022-06-06 06:50:00|9618.4|9616|9619|9616.6|9619.7|9617.8|9617.9|9616|340
1654498500000|2022-06-06 06:55:00|9619.1|9616.7|9617.2|9614.8|9619.2|9617.2|9615.7|9613.8|497
1654498800000|2022-06-06 07:00:00|9617.4|9615.9|9613.9|9611.5|9618.2|9616.2|9613.4|9611.4|604
1654499100000|2022-06-06 07:05:00|9613.8|9611.4|9619.2|9616.8|9619.7|9617.7|9613.2|9611.2|568
1654499400000|2022-06-06 07:10:00|9619.3|9616.9|9620.7|9619.2|9623.4|9621|9618.5|9616.5|657
1654499700000|2022-06-06 07:15:00|9621.2|9618.8|9618.4|9616|9621.2|9618.8|9615.8|9613.9|488
1654500000000|2022-06-06 07:20:00|9618.5|9616.1|9618.7|9616.3|9620.4|9618.5|9617.5|9615.5|442
1654500300000|2022-06-06 07:25:00|9619|9616.6|9621.7|9620.2|9622.1|9620.4|9617.2|9615.2|435
1654500600000|2022-06-06 07:30:00|9621.8|9620.3|9622.1|9619.7|9623.5|9621.7|9619.6|9617.7|495
1654500900000|2022-06-06 07:35:00|9622|9619.6|9621.3|9619.8|9623.2|9621.2|9621.3|9619.3|304
1654501200000|2022-06-06 07:40:00|9620.7|9619.2|9624.4|9622|9624.7|9622.3|9620.4|9618.7|479
1654501500000|2022-06-06 07:45:00|9624.5|9622.1|9620.5|9618.1|9625.2|9622.8|9617.9|9615.8|429
1654501800000|2022-06-06 07:50:00|9620.7|9618.3|9618|9615.6|9621.3|9618.9|9616.6|9614.2|442
1654502100000|2022-06-06 07:55:00|9618.2|9615.8|9613.1|9610.7|9618.4|9616.2|9612.1|9610.2|576
1654502400000|2022-06-06 08:00:00|9613|9610.6|9612.4|9610|9616.4|9614.5|9610.3|9608.3|588
1654502700000|2022-06-06 08:05:00|9612.3|9609.9|9612.3|9609.9|9613.4|9611|9609.7|9607.9|428
1654503000000|2022-06-06 08:10:00|9612.5|9610.1|9606.8|9604.4|9613|9610.6|9606.4|9604.1|570
1654503300000|2022-06-06 08:15:00|9606.9|9604.5|9609.9|9607.5|9610.5|9608.1|9606.7|9604.3|439
1654503600000|2022-06-06 08:20:00|9610|9607.6|9612.4|9610|9612.6|9610.5|9609.4|9607.2|328
1654503900000|2022-06-06 08:25:00|9612.6|9610.2|9613.8|9611.4|9614.2|9612.3|9611.9|9609.7|510
1654504200000|2022-06-06 08:30:00|9613.7|9611.3|9615.1|9612.7|9615.2|9613.2|9612.7|9610.6|412
1654504500000|2022-06-06 08:35:00|9615.3|9612.9|9615|9612.6|9615.8|9613.9|9613.9|9612|367
1654504800000|2022-06-06 08:40:00|9614.9|9612.5|9613.8|9611.4|9615.2|9613.3|9613.1|9611.4|346
1654505100000|2022-06-06 08:45:00|9613.7|9611.3|9610.8|9609.3|9613.7|9611.5|9610|9608.4|374
1654505400000|2022-06-06 08:50:00|9610.7|9609.2|9612.9|9611.4|9613.4|9611.4|9610.3|9608.4|361
1654505700000|2022-06-06 08:55:00|9613.3|9610.9|9608.9|9606.5|9613.8|9611.9|9608.4|9606.4|351
1654506000000|2022-06-06 09:00:00|9609|9606.6|9608|9605.6|9610.4|9608|9607.1|9605.1|352
1654506300000|2022-06-06 09:05:00|9607.9|9605.5|9607.2|9605.7|9609|9607|9607.1|9605.1|226
1654506600000|2022-06-06 09:10:00|9607.1|9605.6|9608.4|9606.9|9609.8|9607.5|9606.5|9604.6|254
1654506900000|2022-06-06 09:15:00|9609|9606.6|9611.2|9608.8|9611.5|9609.5|9606.4|9604.4|449
1654507200000|2022-06-06 09:20:00|9611.3|9608.9|9613.2|9610.8|9613.3|9611.2|9609.7|9607.6|325
1654507500000|2022-06-06 09:25:00|9613.1|9610.7|9611.4|9609|9613.2|9611.3|9610.1|9608.2|301
1654507800000|2022-06-06 09:30:00|9611.3|9608.9|9611|9608.6|9612|9610|9609.6|9607.6|243
1654508100000|2022-06-06 09:35:00|9611.1|9608.7|9611.5|9610|9612.6|9610.8|9610.6|9608.6|254
1654508400000|2022-06-06 09:40:00|9611.6|9610.1|9609.2|9607.7|9612.1|9610.4|9609.2|9607.7|317
1654508700000|2022-06-06 09:45:00|9609.5|9608|9609.4|9607.9|9610.1|9608.6|9608.4|9606.5|301
1654509000000|2022-06-06 09:50:00|9609.5|9608|9610.1|9608.6|9613.1|9611.4|9609|9607.5|331
1654509300000|2022-06-06 09:55:00|9610|9608.5|9607.4|9605.9|9610.6|9608.7|9607.3|9605.8|325
1654509600000|2022-06-06 10:00:00|9607.5|9606|9608.6|9607.1|9609.5|9607.8|9607.4|9605.9|311
1654509900000|2022-06-06 10:05:00|9608.5|9607|9608.1|9606.6|9609.9|9608|9607.1|9605.6|254
1654510200000|2022-06-06 10:10:00|9608.2|9606.7|9609.8|9608.3|9610.5|9608.7|9606.5|9605|336
1654510500000|2022-06-06 10:15:00|9609.9|9608.4|9609.9|9608.4|9610.4|9608.4|9606.9|9605.4|298
1654510800000|2022-06-06 10:20:00|9609.8|9608.3|9608.6|9607.1|9609.9|9608.4|9607.4|9605.9|336
1654511100000|2022-06-06 10:25:00|9608.5|9607|9611.7|9610.2|9612.8|9611.3|9608.1|9606.1|312
1654511400000|2022-06-06 10:30:00|9611.6|9610.1|9614.2|9612.7|9615|9613.2|9611.6|9610|336
1654511700000|2022-06-06 10:35:00|9614.1|9612.6|9618.5|9617|9619.5|9618|9614.1|9612.6|500
1654512000000|2022-06-06 10:40:00|9618.6|9617.1|9618.4|9616|9619|9617.3|9617.1|9615.4|417
1654512300000|2022-06-06 10:45:00|9618.5|9616.1|9620|9617.6|9620.2|9618.4|9617.8|9616|371
1654512600000|2022-06-06 10:50:00|9620.1|9617.7|9618|9616.5|9620.3|9618.4|9616.9|9615.3|314
1654512900000|2022-06-06 10:55:00|9618.1|9616.6|9618|9616.5|9619.7|9617.5|9616.4|9614.6|353
1654513200000|2022-06-06 11:00:00|9618.4|9616|9618.6|9617.1|9619.2|9617.3|9616.9|9615.2|244
1654513500000|2022-06-06 11:05:00|9619|9616.6|9619.6|9618.1|9620.2|9618.3|9616.6|9615|327
1654513800000|2022-06-06 11:10:00|9619.5|9618|9618|9616.5|9620.2|9618.6|9616.8|9614.8|356
1654514100000|2022-06-06 11:15:00|9618.7|9617.2|9617.9|9615.5|9620.1|9618.1|9617.2|9615.4|330
1654514400000|2022-06-06 11:20:00|9617.4|9615.9|9619.5|9617.1|9619.6|9617.6|9617.2|9615.4|336
1654514700000|2022-06-06 11:25:00|9619.1|9617.6|9618.8|9617.3|9620.4|9618.6|9618.8|9617.1|232
1654515000000|2022-06-06 11:30:00|9619|9617.5|9619.4|9617|9620.3|9618.8|9618.6|9616.7|191
1654515300000|2022-06-06 11:35:00|9619.5|9617.1|9618.7|9617.2|9619.9|9617.9|9618|9616.5|169
1654515600000|2022-06-06 11:40:00|9618.8|9617.3|9620|9618.5|9620.8|9619.3|9617.2|9615.7|231
1654515900000|2022-06-06 11:45:00|9620.1|9618.6|9620.3|9618.8|9620.5|9619|9618.5|9617|197
1654516200000|2022-06-06 11:50:00|9620.4|9618.9|9620.7|9619.2|9621.9|9620.4|9619.1|9617.6|250
1654516500000|2022-06-06 11:55:00|9620.8|9619.3|9620.1|9618.6|9622|9620.5|9619.7|9617.9|269
1654516800000|2022-06-06 12:00:00|9620|9618.5|9623.3|9621.8|9624.4|9622.6|9619.6|9618.1|355
1654517100000|2022-06-06 12:05:00|9623.2|9621.7|9622|9620.5|9623.6|9621.7|9621.1|9619.4|211
1654517400000|2022-06-06 12:10:00|9622.2|9620.7|9622.4|9620.9|9623.1|9621.2|9621.3|9619.8|199
1654517700000|2022-06-06 12:15:00|9622.5|9621|9629.6|9628.1|9630|9628.5|9622.4|9620.9|429
1654518000000|2022-06-06 12:20:00|9629.5|9628|9633.7|9632.2|9634.5|9633|9627.6|9626.1|490
1654518300000|2022-06-06 12:25:00|9633.6|9632.1|9629.5|9628|9634|9632.4|9628.6|9627|415
1654518600000|2022-06-06 12:30:00|9629.6|9628.1|9629.1|9627.6|9632.1|9630.4|9629|9627.5|279
1654518900000|2022-06-06 12:35:00|9629.2|9627.7|9631.9|9630.4|9631.9|9630.4|9628.5|9627|225
1654519200000|2022-06-06 12:40:00|9632.3|9630.8|9632.9|9631.4|9633|9631.5|9629.8|9628.3|285
1654519500000|2022-06-06 12:45:00|9633|9631.5|9633.2|9631.7|9633.8|9631.7|9630.7|9629.2|283
1654519800000|2022-06-06 12:50:00|9633.3|9631.8|9632.8|9630.4|9634.7|9632.6|9630.7|9628.9|382
1654520100000|2022-06-06 12:55:00|9632.7|9630.3|9631.3|9629.8|9633.6|9631.8|9631.1|9629.6|330
1654520400000|2022-06-06 13:00:00|9631.2|9629.7|9630.6|9629.1|9632.1|9630.6|9630.3|9628.7|359
1654520700000|2022-06-06 13:05:00|9630.5|9629|9630.8|9629.3|9632.2|9630.7|9630.4|9628.9|271
1654521000000|2022-06-06 13:10:00|9630.9|9629.4|9633.6|9632.1|9633.9|9632.4|9630.2|9628.7|301
1654521300000|2022-06-06 13:15:00|9633.5|9632|9635.7|9633.3|9636.9|9635.4|9633.1|9631.6|410
1654521600000|2022-06-06 13:20:00|9635.2|9633.7|9639.2|9637.7|9639.4|9637.9|9634.7|9633.2|355
1654521900000|2022-06-06 13:25:00|9639.3|9637.8|9639.2|9636.8|9640.8|9639.3|9637.4|9635.9|322
1654522200000|2022-06-06 13:30:00|9639.1|9636.7|9636.5|9635|9640|9638.5|9636.1|9634.5|498
1654522500000|2022-06-06 13:35:00|9636.4|9634.9|9638.1|9636.6|9639.2|9637.7|9636.3|9634.8|343
1654522800000|2022-06-06 13:40:00|9638.2|9636.7|9640.1|9638.6|9640.6|9638.7|9636.7|9635.2|371
1654523100000|2022-06-06 13:45:00|9640|9638.5|9641.9|9640.4|9642.5|9640.8|9639.3|9637.4|416
1654523400000|2022-06-06 13:50:00|9642|9640.5|9640.8|9639.3|9643.2|9641.7|9639|9637.2|454
1654523700000|2022-06-06 13:55:00|9640.9|9639.4|9640.4|9638.9|9643.2|9641.7|9640.4|9638.9|340
1654524000000|2022-06-06 14:00:00|9640.5|9639|9644|9642.5|9644|9642.5|9638.4|9636.9|499
1654524300000|2022-06-06 14:05:00|9643.9|9642.4|9642.8|9641.3|9645.1|9643.6|9639.9|9638.4|439
1654524600000|2022-06-06 14:10:00|9642.9|9641.4|9645.1|9643.6|9645.4|9643.9|9641.7|9640.2|374
1654524900000|2022-06-06 14:15:00|9645.2|9643.7|9657.7|9656.2|9661.3|9658.9|9645.1|9643.6|686
1654525200000|2022-06-06 14:20:00|9657.8|9656.3|9660.2|9658.7|9664.6|9663.1|9657.7|9656.2|628
1654525500000|2022-06-06 14:25:00|9660.3|9658.8|9663.9|9662.4|9664|9662.5|9658.4|9656.9|435
1654525800000|2022-06-06 14:30:00|9663.8|9662.3|9667.8|9666.3|9668.3|9666.5|9661.8|9660.1|588
1654526100000|2022-06-06 14:35:00|9667.7|9666.2|9670.6|9669.1|9676.5|9675|9667|9665.3|760
1654526400000|2022-06-06 14:40:00|9670.5|9669|9672.5|9670.1|9684|9682.5|9670.4|9668.9|1001
1654526700000|2022-06-06 14:45:00|9672.4|9670|9667.4|9665.9|9675.8|9673.7|9665.5|9663.5|727
1654527000000|2022-06-06 14:50:00|9667.3|9665.8|9662|9660.5|9668|9666.1|9660.9|9659.1|810
1654527300000|2022-06-06 14:55:00|9661.9|9660.4|9662.6|9661.1|9663.8|9661.9|9660.3|9658.3|572
1654527600000|2022-06-06 15:00:00|9662.7|9661.2|9666.8|9665.3|9666.8|9665.3|9659.7|9658.1|669
1654527900000|2022-06-06 15:05:00|9666.9|9665.4|9668.4|9666.9|9668.6|9667|9664.5|9662.6|548
1654528200000|2022-06-06 15:10:00|9668.3|9666.8|9675|9673.5|9676.6|9675.1|9668.2|9666.4|845
1654528500000|2022-06-06 15:15:00|9675.1|9673.6|9678.5|9677|9678.6|9677.1|9670.6|9669.1|682
1654528800000|2022-06-06 15:20:00|9678.6|9677.1|9687.8|9686.3|9687.8|9686.3|9677.5|9676|717
1654529100000|2022-06-06 15:25:00|9688.1|9686.6|9691.7|9689.3|9693.9|9692|9687.2|9685.6|662
1654529400000|2022-06-06 15:30:00|9691.8|9689.4|9688.8|9687.3|9693.2|9691.4|9688.2|9686.2|656
1654529700000|2022-06-06 15:35:00|9688.9|9687.4|9692.3|9690.8|9692.8|9691.3|9686.6|9684.9|501
1654530000000|2022-06-06 15:40:00|9692.4|9690.9|9686.3|9684.8|9693.3|9691.5|9686.3|9684.6|480
1654530300000|2022-06-06 15:45:00|9686.5|9685|9693.7|9692.2|9693.9|9692.2|9686.3|9684.8|561
1654530600000|2022-06-06 15:50:00|9693.6|9692.1|9688.8|9687.3|9694.5|9693|9688.8|9687.3|447
1654530900000|2022-06-06 15:55:00|9688.9|9687.4|9691.5|9690|9691.9|9690.3|9688.1|9686.6|529
1654531200000|2022-06-06 16:00:00|9691.4|9689.9|9693.2|9691.7|9693.3|9691.8|9690|9688.2|543
1654531500000|2022-06-06 16:05:00|9693.1|9691.6|9690.8|9689.3|9693.3|9691.8|9689.8|9688.1|502
1654531800000|2022-06-06 16:10:00|9690.9|9689.4|9693.1|9691.6|9693.2|9691.7|9689.5|9687.8|540
1654532100000|2022-06-06 16:15:00|9692.8|9691.3|9694.2|9692.7|9694.3|9692.8|9691.5|9690|455
1654532400000|2022-06-06 16:20:00|9694.3|9692.8|9696.1|9694.6|9697|9695.5|9692.2|9690.7|485
1654532700000|2022-06-06 16:25:00|9696|9694.5|9696.7|9695.2|9697.3|9695.8|9695|9693.5|474
1654533000000|2022-06-06 16:30:00|9697|9695.5|9696.6|9695.1|9699.4|9697.9|9696.3|9694.8|338
1654533300000|2022-06-06 16:35:00|9696.5|9695|9698.4|9696.9|9699.9|9698.4|9696.2|9694.7|447
1654533600000|2022-06-06 16:40:00|9698.5|9697|9697.8|9696.3|9699.2|9697.7|9697.2|9695.7|331
1654533900000|2022-06-06 16:45:00|9697.7|9696.2|9696.3|9694.8|9698.2|9696.7|9695.4|9693.9|417
1654534200000|2022-06-06 16:50:00|9696.4|9694.9|9696.7|9695.2|9697.4|9695.9|9695.7|9693.9|404
1654534500000|2022-06-06 16:55:00|9696.6|9695.1|9697.2|9695.7|9700.3|9698.8|9695.2|9693.7|618
1654534800000|2022-06-06 17:00:00|9697.1|9695.6|9702.3|9700.8|9703.3|9701.8|9695.9|9694.4|517
1654535100000|2022-06-06 17:05:00|9702.2|9700.7|9703.4|9701.9|9703.7|9702.2|9700.8|9699.3|321
1654535400000|2022-06-06 17:10:00|9702.9|9701.4|9701.2|9699.7|9703.2|9701.5|9700.1|9698.6|368
1654535700000|2022-06-06 17:15:00|9701.1|9699.6|9699|9697.5|9702.2|9700.4|9698.8|9697.3|381
1654536000000|2022-06-06 17:20:00|9698.9|9697.4|9702.1|9700.6|9703.1|9701.3|9698.9|9697.4|488
1654536300000|2022-06-06 17:25:00|9702.2|9700.7|9700.5|9699|9702.9|9701.4|9700.3|9698.5|420
1654536600000|2022-06-06 17:30:00|9700.4|9698.9|9700.5|9698.1|9702.3|9700.2|9698.8|9696.9|447
1654536900000|2022-06-06 17:35:00|9700.6|9698.2|9700.2|9698.7|9702.3|9700.4|9698.7|9697.2|388
1654537200000|2022-06-06 17:40:00|9700.3|9698.8|9702.3|9700.8|9702.6|9701.1|9700.2|9698.7|328
1654537500000|2022-06-06 17:45:00|9702.2|9700.7|9705.5|9704|9705.7|9704.2|9701.6|9700.1|289
1654537800000|2022-06-06 17:50:00|9705.6|9704.1|9708.6|9707.1|9708.6|9707.1|9704.2|9702.7|339
1654538100000|2022-06-06 17:55:00|9708.5|9707|9713.9|9712.4|9714.4|9712.9|9707.7|9706.2|451
1654538400000|2022-06-06 18:00:00|9713.6|9712.1|9710.8|9709.3|9713.6|9712.1|9709.9|9708.4|397
1654538700000|2022-06-06 18:05:00|9710.9|9709.4|9710.7|9709.2|9712.6|9711.1|9709.8|9708.3|315
1654539000000|2022-06-06 18:10:00|9710.8|9709.3|9709.2|9707.7|9712.1|9710.2|9708.4|9706.9|340
1654539300000|2022-06-06 18:15:00|9709.1|9707.6|9707.6|9706.1|9709.5|9708|9706.8|9705.3|282
1654539600000|2022-06-06 18:20:00|9707.7|9706.2|9707.7|9706.2|9709.3|9707.8|9707.1|9705.6|381
1654539900000|2022-06-06 18:25:00|9707.8|9706.3|9710.3|9708.8|9712.1|9710.6|9707.7|9706.2|483
1654540200000|2022-06-06 18:30:00|9710.2|9708.7|9711.1|9709.6|9711.5|9710|9709.7|9708.2|393
1654540500000|2022-06-06 18:35:00|9711.2|9709.7|9712.3|9710.8|9712.4|9710.9|9710.4|9708.9|394
1654540800000|2022-06-06 18:40:00|9711.4|9709.9|9710.8|9709.3|9712|9710.5|9710|9708.5|381
1654541100000|2022-06-06 18:45:00|9710.7|9709.2|9711.4|9709.9|9711.7|9710.2|9709.2|9707.7|449
1654541400000|2022-06-06 18:50:00|9711.6|9710.1|9712.2|9710.7|9712.9|9711.4|9711.5|9710|454
1654541700000|2022-06-06 18:55:00|9712.3|9710.8|9712.5|9711|9713.7|9712.2|9711.2|9709.7|483
1654542000000|2022-06-06 19:00:00|9712.6|9711.1|9713.9|9712.4|9714.5|9713|9712|9710|387
1654542300000|2022-06-06 19:05:00|9713.8|9712.3|9712.9|9711.4|9715.2|9713.7|9712.9|9710.9|340
1654542600000|2022-06-06 19:10:00|9713|9711.5|9710.3|9708.8|9713.7|9712.2|9709.7|9708.1|289
1654542900000|2022-06-06 19:15:00|9710.9|9709.4|9711.2|9709.7|9711.9|9710.4|9709.4|9707.9|232
1654543200000|2022-06-06 19:20:00|9711.4|9709.9|9710.5|9708.1|9712.1|9710.4|9709.5|9707.9|320
1654543500000|2022-06-06 19:25:00|9710.6|9708.2|9709.2|9706.8|9711.6|9709.6|9707.7|9705.8|343
1654543800000|2022-06-06 19:30:00|9709.3|9706.9|9706.1|9704.6|9709.3|9707.1|9705.9|9704|364
1654544100000|2022-06-06 19:35:00|9706|9704.5|9707.1|9705.6|9708.1|9706.6|9706|9704.5|229
1654544400000|2022-06-06 19:40:00|9707.2|9705.7|9704.8|9703.3|9707.6|9705.8|9704.6|9702.6|335
1654544700000|2022-06-06 19:45:00|9704.9|9703.4|9705.7|9704.2|9706.8|9705.2|9704.6|9702.8|339
1654545000000|2022-06-06 19:50:00|9705.6|9704.1|9706.8|9705.3|9708|9706.3|9705|9703.5|305
1654545300000|2022-06-06 19:55:00|9706.9|9705.4|9706.2|9704.7|9707.4|9705.9|9706|9704.3|253
1654545600000|2022-06-06 20:00:00|9706.9|9705.4|9708.7|9707.2|9710.8|9709.3|9706.9|9705.4|202
1654545900000|2022-06-06 20:05:00|9708.8|9707.3|9710.6|9709.1|9711.4|9709.4|9708.3|9706.4|236
1654546200000|2022-06-06 20:10:00|9710.7|9709.2|9709.6|9707.2|9711.3|9709.2|9709.2|9707.1|173
1654546500000|2022-06-06 20:15:00|9709.5|9707.1|9707.9|9706.4|9709.6|9707.6|9707.7|9705.8|156
1654546800000|2022-06-06 20:20:00|9707.8|9706.3|9708.8|9707.3|9709.4|9707.9|9707.8|9705.8|92
1654547100000|2022-06-06 20:25:00|9708.9|9707.4|9709.9|9708.4|9710.7|9708.7|9708.5|9706.8|151
1654547400000|2022-06-06 20:30:00|9709.8|9708.3|9709.5|9707.1|9710.7|9708.8|9707.4|9705.6|222
1654547700000|2022-06-06 20:35:00|9709.6|9707.2|9708.2|9705.8|9709.6|9707.3|9707.4|9705.4|131
1654548000000|2022-06-06 20:40:00|9708|9705.6|9708.7|9706.3|9708.7|9706.6|9707.5|9705.6|140
1654548300000|2022-06-06 20:45:00|9708.4|9706|9707.8|9705.4|9709.2|9706.8|9707.4|9705.1|149
1654548600000|2022-06-06 20:50:00|9707.7|9705.3|9707.7|9705.3|9708.4|9706|9707.3|9704.9|194
1654548900000|2022-06-06 20:55:00|9708|9705.6|9712.8|9705.4|9712.8|9707.5|9707.3|9704.5|371
1654549200000|2022-06-06 21:00:00|9713.2|9703.2|9710.8|9700.8|9713.2|9705.4|9710.8|9700.8|43
1654549500000|2022-06-06 21:05:00|9711.8|9701.8|9712.1|9702.1|9712.4|9702.4|9711|9701|31
1654549800000|2022-06-06 21:10:00|9712.2|9702.2|9713.1|9703.1|9714.9|9704.9|9711.3|9701.3|93
1654550100000|2022-06-06 21:15:00|9711.7|9701.7|9712|9702|9713.8|9703.8|9711.3|9701.3|102
1654550400000|2022-06-06 21:20:00|9712.3|9702.3|9712.3|9702.3|9713.7|9703.7|9709.5|9699.5|87
1654550700000|2022-06-06 21:25:00|9711.7|9701.7|9712.8|9702.8|9713.4|9703.4|9711|9701|90
1654551000000|2022-06-06 21:30:00|9712.4|9702.4|9712.1|9702.1|9713|9703|9711.1|9701.1|89
1654551300000|2022-06-06 21:35:00|9712.4|9702.4|9712.1|9702.1|9712.5|9702.5|9711.1|9701.1|105
1654551600000|2022-06-06 21:40:00|9712.4|9702.4|9712.2|9702.2|9715.2|9705.2|9711.3|9701.3|81
1654551900000|2022-06-06 21:45:00|9712.3|9702.3|9712|9702|9713|9703|9710.9|9700.9|117
1654552200000|2022-06-06 21:50:00|9711.6|9701.6|9712.5|9702.5|9712.6|9702.7|9711.3|9701.3|88
1654552500000|2022-06-06 21:55:00|9712.4|9702.4|9712.4|9702.4|9712.8|9702.8|9711.7|9701.7|83
1654552800000|2022-06-06 22:00:00|9713.2|9703.2|9711.8|9704.2|9714|9705.8|9710.2|9701.7|431
1654553100000|2022-06-06 22:05:00|9712.2|9703|9712.7|9705.5|9713.3|9707.7|9709.6|9703|543
1654553400000|2022-06-06 22:10:00|9712.9|9707.6|9711.2|9706|9713.1|9707.8|9710.6|9704.5|424
1654553700000|2022-06-06 22:15:00|9711.9|9705.6|9710.4|9707.6|9712.7|9708.7|9710.4|9703.3|420
1654554000000|2022-06-06 22:20:00|9710.5|9707.9|9710.9|9708.5|9711.4|9708.8|9710.1|9707.7|263
1654554300000|2022-06-06 22:25:00|9711|9708.6|9711.7|9709.3|9711.9|9709.8|9710.7|9708.1|265
1654554600000|2022-06-06 22:30:00|9711.5|9709.1|9711.3|9708.9|9712.1|9709.4|9710.6|9707.9|310
1654554900000|2022-06-06 22:35:00|9711.1|9708.7|9711|9708.6|9711.9|9709.5|9710.6|9708.2|744
1654555200000|2022-06-06 22:40:00|9711.1|9708.7|9710.4|9708|9711.5|9709.1|9709.6|9707.3|785
1654555500000|2022-06-06 22:45:00|9710.5|9708.1|9711.3|9708.9|9711.8|9709.4|9709.6|9707.2|852
1654555800000|2022-06-06 22:50:00|9711.2|9708.8|9711.4|9709|9711.8|9709.4|9710.9|9708.2|629
1654556100000|2022-06-06 22:55:00|9711.3|9708.9|9710.2|9707.8|9711.4|9709|9710.1|9707.8|820
1654556400000|2022-06-06 23:00:00|9710.1|9707.7|9711.8|9709.4|9711.9|9709.5|9710|9707.6|827
1654556700000|2022-06-06 23:05:00|9711.9|9709.5|9711.3|9708.9|9712|9709.9|9710.8|9708.9|628
1654557000000|2022-06-06 23:10:00|9711.4|9709|9711.5|9709.1|9712|9710.3|9711|9708.8|614
1654557300000|2022-06-06 23:15:00|9711.6|9709.2|9711.7|9709.3|9712.1|9710.2|9710.4|9708.3|626
1654557600000|2022-06-06 23:20:00|9711.9|9709.5|9716.1|9714.6|9717|9715|9711.7|9709.3|720
1654557900000|2022-06-06 23:25:00|9715.9|9714.4|9716.8|9714.4|9717.4|9715.3|9715.9|9713.8|680
1654558200000|2022-06-06 23:30:00|9716.7|9714.3|9718.8|9716.4|9719|9717|9716.2|9714.2|664
1654558500000|2022-06-06 23:35:00|9718.9|9716.5|9718.8|9717.3|9720.2|9718.5|9717.5|9715.4|739
1654558800000|2022-06-06 23:40:00|9718.9|9717.4|9715.2|9712.8|9719.3|9717.4|9714.7|9712.7|801
1654559100000|2022-06-06 23:45:00|9715.3|9712.9|9714.9|9712.5|9716.2|9714.2|9714.6|9712.3|888
1654559400000|2022-06-06 23:50:00|9715|9712.6|9715.9|9713.5|9716.3|9714.1|9713.6|9711.6|804
1654559700000|2022-06-06 23:55:00|9716|9713.6|9715.5|9713.1|9716|9713.6|9714.1|9711.8|729
1654560000000|2022-06-07 00:00:00|9715.4|9713|9712.8|9711.3|9715.4|9713.7|9710.9|9708.7|877
1654560300000|2022-06-07 00:05:00|9713|9711.5|9713.3|9711.8|9714.8|9713.2|9712.7|9710.7|799
1654560600000|2022-06-07 00:10:00|9713.2|9711.7|9713.5|9712|9715.1|9712.7|9712.5|9710.4|849
1654560900000|2022-06-07 00:15:00|9713.4|9711.9|9714.4|9712.9|9715|9713.5|9712.9|9710.9|812
1654561200000|2022-06-07 00:20:00|9714.2|9712.7|9716.5|9714.1|9717.3|9715.4|9714.1|9712.6|751
1654561500000|2022-06-07 00:25:00|9716.6|9714.2|9715.7|9713.3|9717.8|9715.8|9714|9712.1|878
1654561800000|2022-06-07 00:30:00|9715.6|9713.2|9719.7|9717.3|9719.9|9718|9714.9|9713|812
1654562100000|2022-06-07 00:35:00|9719.6|9717.2|9717.3|9714.9|9719.9|9718|9716.6|9714.8|776
1654562400000|2022-06-07 00:40:00|9717.4|9715|9718.2|9715.8|9718.2|9716.4|9715.2|9713.2|848
1654562700000|2022-06-07 00:45:00|9718.1|9715.7|9715.7|9713.3|9718.5|9716.5|9715|9713.2|742
1654563000000|2022-06-07 00:50:00|9715.8|9713.4|9715.5|9713.1|9717.9|9716.4|9713.4|9711.6|877
1654563300000|2022-06-07 00:55:00|9715.7|9713.3|9718.2|9715.8|9718.2|9716.7|9715.4|9713|738
1654563600000|2022-06-07 01:00:00|9718.1|9715.7|9717.4|9715.9|9719.1|9717.4|9716.8|9715|724
1654563900000|2022-06-07 01:05:00|9717.3|9715.8|9716.9|9714.5|9719.6|9717.6|9714.8|9712.5|849
1654564200000|2022-06-07 01:10:00|9716.7|9714.3|9719.2|9717.7|9719.5|9718|9716.6|9714.2|900
1654564500000|2022-06-07 01:15:00|9719.3|9717.8|9722.7|9720.3|9724.7|9722.4|9719.2|9717.4|989
1654564800000|2022-06-07 01:20:00|9722.6|9720.2|9724.9|9722.5|9725.8|9724.1|9722.1|9719.9|883
1654565100000|2022-06-07 01:25:00|9725.2|9722.8|9722.9|9720.5|9725.9|9723.9|9721.3|9719.3|937
1654565400000|2022-06-07 01:30:00|9722.8|9720.4|9723.4|9721.9|9724|9722.2|9722.1|9720|922
1654565700000|2022-06-07 01:35:00|9723.3|9721.8|9719|9717.5|9723.5|9721.9|9719|9717|869
1654566000000|2022-06-07 01:40:00|9719.1|9717.6|9719.8|9718.3|9723.5|9721.4|9719|9717.5|948
1654566300000|2022-06-07 01:45:00|9719.9|9718.4|9719.5|9718|9723.2|9721.7|9719.2|9717.3|919
1654566600000|2022-06-07 01:50:00|9719.4|9717.9|9721.4|9719.9|9722.2|9720.5|9719|9717.5|827
1654566900000|2022-06-07 01:55:00|9721.2|9719.7|9720.5|9719|9722.4|9720.8|9718.9|9717.4|819
1654567200000|2022-06-07 02:00:00|9720.4|9718.9|9721.4|9719.9|9724|9722.5|9719.6|9717.8|902
1654567500000|2022-06-07 02:05:00|9721.3|9719.8|9724.4|9722.9|9724.5|9723|9721|9719.5|720
1654567800000|2022-06-07 02:10:00|9724.3|9722.8|9723.2|9721.7|9725.1|9723.6|9721.9|9720.4|724
1654568100000|2022-06-07 02:15:00|9723.3|9721.8|9721.8|9720.3|9723.5|9721.8|9721.7|9720.2|751
1654568400000|2022-06-07 02:20:00|9721.7|9720.2|9721.4|9719.9|9722.1|9720.6|9720.5|9718.8|718
1654568700000|2022-06-07 02:25:00|9721.5|9720|9721.3|9719.8|9721.8|9720.3|9720.8|9719.3|740
1654569000000|2022-06-07 02:30:00|9721.5|9720|9721.4|9719.9|9722.7|9721.1|9720.4|9718.9|748
1654569300000|2022-06-07 02:35:00|9721.3|9719.8|9720.9|9719.4|9722.9|9721|9720.7|9718.6|714
1654569600000|2022-06-07 02:40:00|9721|9719.5|9721.9|9720.4|9722.4|9720.5|9720.5|9718.8|699
1654569900000|2022-06-07 02:45:00|9721.8|9720.3|9722|9720.5|9725|9723.5|9721.7|9720|813
1654570200000|2022-06-07 02:50:00|9721.9|9720.4|9719.6|9718.1|9722.5|9721|9718.3|9716.4|804
1654570500000|2022-06-07 02:55:00|9719.5|9718|9718.7|9717.2|9720|9718.2|9718.2|9716.7|704
1654570800000|2022-06-07 03:00:00|9718.6|9717.1|9719.5|9718|9720.6|9719.1|9717.8|9716.3|738
1654571100000|2022-06-07 03:05:00|9719.6|9718.1|9718.2|9716.7|9719.7|9718.2|9717.1|9715.6|752
1654571400000|2022-06-07 03:10:00|9718.1|9716.6|9712.6|9710.2|9718.5|9717|9712.2|9710.2|884
1654571700000|2022-06-07 03:15:00|9712.8|9710.4|9713.7|9711.3|9715.1|9712.7|9712.1|9709.7|989
1654572000000|2022-06-07 03:20:00|9713.6|9711.2|9714.9|9712.5|9715.1|9713.2|9712.9|9711.1|879
1654572300000|2022-06-07 03:25:00|9715|9712.6|9715.8|9713.4|9716.5|9714.4|9714.7|9712.5|864
1654572600000|2022-06-07 03:30:00|9716|9713.6|9714.7|9713.2|9716.2|9714.3|9714.4|9712.6|842
1654572900000|2022-06-07 03:35:00|9714.6|9713.1|9715.6|9714.1|9716.4|9714.9|9714.5|9713|783
1654573200000|2022-06-07 03:40:00|9715.7|9714.2|9717.8|9716.3|9718|9716.5|9715|9713.5|815
1654573500000|2022-06-07 03:45:00|9717.9|9716.4|9716.1|9714.6|9717.9|9716.4|9715.3|9713.8|843
1654573800000|2022-06-07 03:50:00|9716.3|9714.8|9715.6|9714.1|9716.4|9714.9|9715.4|9713.8|766
1654574100000|2022-06-07 03:55:00|9715.5|9714|9715.1|9713.6|9715.7|9714.2|9714.4|9712.9|789
1654574400000|2022-06-07 04:00:00|9715.2|9713.7|9716.6|9715.1|9717.2|9715.7|9715.1|9713.6|825
1654574700000|2022-06-07 04:05:00|9716.5|9715|9716.7|9715.2|9717.2|9715.4|9715.5|9714|787
1654575000000|2022-06-07 04:10:00|9716.9|9715.4|9715.6|9714.1|9717.1|9715.6|9715.5|9714|792
1654575300000|2022-06-07 04:15:00|9715.7|9714.2|9714.3|9712.8|9716.9|9715.3|9714|9712.5|784
1654575600000|2022-06-07 04:20:00|9714.5|9713|9713.4|9711.9|9715|9713.5|9712.6|9710.9|828
1654575900000|2022-06-07 04:25:00|9713.3|9711.8|9712.4|9710|9715.2|9712.8|9711.8|9709.4|1089
1654576200000|2022-06-07 04:30:00|9712.2|9709.8|9712.6|9710.2|9712.9|9710.5|9706.6|9704.2|1455
1654576500000|2022-06-07 04:35:00|9712.3|9709.9|9715.3|9713.8|9716.3|9714.6|9710.7|9708.3|1190
1654576800000|2022-06-07 04:40:00|9715.4|9713.9|9716.7|9714.3|9717.2|9715.4|9713.2|9711.7|981
1654577100000|2022-06-07 04:45:00|9716.8|9714.4|9718.7|9717.2|9720.1|9717.7|9716.4|9714.2|912
1654577400000|2022-06-07 04:50:00|9718.6|9717.1|9716.5|9714.1|9719.6|9717.4|9715.7|9713.8|931
1654577700000|2022-06-07 04:55:00|9716.4|9714|9720.1|9718.6|9720.7|9718.7|9715.6|9713.2|991
1654578000000|2022-06-07 05:00:00|9720|9718.5|9720.2|9718.7|9720.8|9718.7|9717.5|9715.5|935
1654578300000|2022-06-07 05:05:00|9720.1|9718.6|9719.5|9717.1|9723.8|9722.3|9718.3|9716.4|1104
1654578600000|2022-06-07 05:10:00|9719.7|9717.3|9718.5|9716.1|9720.9|9719|9717.6|9715.4|883
1654578900000|2022-06-07 05:15:00|9718.4|9716|9719.1|9716.7|9720.2|9718.3|9717.1|9715.4|902
1654579200000|2022-06-07 05:20:00|9719|9716.6|9721.4|9719|9721.6|9719.4|9718.2|9716.3|876
1654579500000|2022-06-07 05:25:00|9721.5|9719.1|9726.2|9724.7|9728.8|9726.8|9721.5|9719.1|955
1654579800000|2022-06-07 05:30:00|9726.1|9724.6|9727.8|9725.4|9728.9|9726.7|9725.3|9723.4|776
1654580100000|2022-06-07 05:35:00|9727.7|9725.3|9726.6|9725.1|9728.7|9726.6|9725.7|9724.2|855
1654580400000|2022-06-07 05:40:00|9726.7|9725.2|9724.6|9722.2|9726.9|9725.4|9722.3|9720.2|884
1654580700000|2022-06-07 05:45:00|9724.5|9722.1|9725|9723.5|9726.3|9724.3|9724.4|9722.1|822
1654581000000|2022-06-07 05:50:00|9724.9|9723.4|9730.4|9728|9730.4|9728.6|9724.4|9722.9|862
1654581300000|2022-06-07 05:55:00|9730|9728.5|9728.9|9726.5|9732|9730.1|9728.3|9726.3|936
1654581600000|2022-06-07 06:00:00|9729|9726.6|9731|9728.6|9731.5|9730|9727.8|9726.2|900
1654581900000|2022-06-07 06:05:00|9730.9|9728.5|9731.9|9730.4|9734.1|9732.6|9730.1|9728.1|874
1654582200000|2022-06-07 06:10:00|9732|9730.5|9737.7|9736.2|9738.6|9736.7|9731.6|9730.1|901
1654582500000|2022-06-07 06:15:00|9737.6|9736.1|9737.3|9735.8|9739|9737.5|9736.5|9734.6|846
1654582800000|2022-06-07 06:20:00|9737.2|9735.7|9734|9732.5|9737.8|9736|9732.8|9730.9|821
1654583100000|2022-06-07 06:25:00|9733.8|9732.3|9732.1|9730.6|9734.8|9732.8|9732|9730.3|842
1654583400000|2022-06-07 06:30:00|9732|9730.5|9732.1|9730.6|9734.4|9732.9|9731.2|9729.7|871
1654583700000|2022-06-07 06:35:00|9732.2|9730.7|9731.3|9729.8|9733.3|9731.4|9730.7|9729.2|826
1654584000000|2022-06-07 06:40:00|9731.4|9729.9|9729|9727.5|9734.1|9732.3|9727.1|9725.6|854
1654584300000|2022-06-07 06:45:00|9729.1|9727.6|9728.2|9726.7|9729.5|9728|9725.4|9723.6|985
1654584600000|2022-06-07 06:50:00|9728.3|9726.8|9731.7|9730.2|9732.2|9730.3|9728|9726.5|887
1654584900000|2022-06-07 06:55:00|9731.8|9730.3|9739.6|9738.1|9740.8|9738.8|9731.4|9729.9|962
1654585200000|2022-06-07 07:00:00|9739.7|9738.2|9736.4|9734.9|9740.4|9738.6|9733.9|9731.5|1063
1654585500000|2022-06-07 07:05:00|9736.5|9735|9731.6|9730.1|9737.1|9735.3|9728.7|9726.9|928
1654585800000|2022-06-07 07:10:00|9731.5|9730|9732.6|9731.1|9733.3|9731.6|9731.2|9729.7|823
1654586100000|2022-06-07 07:15:00|9732.7|9731.2|9733.6|9732.1|9734.8|9732.8|9730.6|9728.8|817
1654586400000|2022-06-07 07:20:00|9733.4|9731.9|9733.7|9732.2|9736.4|9734.4|9731.7|9729.8|916
1654586700000|2022-06-07 07:25:00|9733.9|9732.4|9737.3|9734.9|9737.5|9735.6|9733.9|9732.4|795
1654587000000|2022-06-07 07:30:00|9737.5|9735.1|9739.5|9737.1|9740|9738|9730.6|9728.9|753
1654587300000|2022-06-07 07:35:00|9739.1|9737.6|9737.1|9735.6|9743.4|9741.5|9735.1|9733.6|880
1654587600000|2022-06-07 07:40:00|9737|9735.5|9747|9745.5|9747.3|9745.6|9736.2|9734.7|911
1654587900000|2022-06-07 07:45:00|9747.2|9745.7|9753.7|9752.2|9754.3|9752.3|9745.7|9743.7|1001
1654588200000|2022-06-07 07:50:00|9753.8|9752.3|9749.5|9747.1|9754.9|9752.9|9748.8|9746.9|797
1654588500000|2022-06-07 07:55:00|9749.6|9747.2|9751.4|9749.9|9751.9|9750|9748.1|9746.4|538
1654588800000|2022-06-07 08:00:00|9751.8|9749.4|9746.9|9744.5|9753.8|9751.9|9746.5|9744.1|550
1654589100000|2022-06-07 08:05:00|9747|9744.6|9745.5|9744|9749.2|9747.2|9743.6|9741.6|547
1654589400000|2022-06-07 08:10:00|9745.4|9743.9|9736.1|9733.7|9745.4|9743.9|9733.5|9731.7|676
1654589700000|2022-06-07 08:15:00|9735.7|9734.2|9736.5|9734.1|9738.9|9736.5|9734|9732.1|471
1654590000000|2022-06-07 08:20:00|9736.4|9734|9735.3|9732.9|9738.6|9736.5|9733.8|9731.7|423
1654590300000|2022-06-07 08:25:00|9735.1|9732.7|9738.3|9735.9|9738.5|9736.5|9735|9732.6|326
1654590600000|2022-06-07 08:30:00|9738.1|9735.7|9738.1|9735.7|9739.3|9737.4|9736.2|9734.3|378
1654590900000|2022-06-07 08:35:00|9738.2|9735.8|9737.5|9735.1|9738.2|9736.1|9734.5|9732.6|540
1654591200000|2022-06-07 08:40:00|9737.6|9735.2|9736.7|9734.3|9739.5|9737.2|9735.1|9733.1|444
1654591500000|2022-06-07 08:45:00|9737|9734.6|9738.8|9737.3|9739.6|9737.7|9735|9733|306
1654591800000|2022-06-07 08:50:00|9738.9|9737.4|9746.8|9744.4|9746.9|9744.5|9738.3|9736.8|370
1654592100000|2022-06-07 08:55:00|9745.4|9743.9|9759.8|9757.4|9760|9757.6|9745.3|9743.2|557
1654592400000|2022-06-07 09:00:00|9759.7|9757.3|9764.9|9762.5|9765.4|9763|9758.8|9756.7|622
1654592700000|2022-06-07 09:05:00|9764.8|9762.4|9763.9|9761.5|9768.5|9766.4|9763.3|9760.9|456
1654593000000|2022-06-07 09:10:00|9763.5|9761.1|9760.1|9757.7|9763.5|9761.1|9758.9|9756.5|292
1654593300000|2022-06-07 09:15:00|9760|9757.6|9758.9|9756.5|9760.3|9757.9|9756.6|9754.2|418
1654593600000|2022-06-07 09:20:00|9759|9756.6|9760.7|9758.3|9760.8|9758.9|9756.9|9754.7|369
1654593900000|2022-06-07 09:25:00|9761.2|9759.7|9760.3|9757.9|9763.1|9760.7|9759|9756.8|344
1654594200000|2022-06-07 09:30:00|9760.4|9758|9759.8|9758.3|9762.8|9760.7|9757.8|9755.7|462
1654594500000|2022-06-07 09:35:00|9759.7|9758.2|9764.1|9762.6|9764.6|9762.8|9759.7|9757.8|384
1654594800000|2022-06-07 09:40:00|9764.2|9762.7|9763.8|9762.3|9765.7|9763.8|9762.9|9760.7|328
1654595100000|2022-06-07 09:45:00|9764|9762.5|9760.2|9757.8|9764.6|9762.7|9759.7|9757.6|272
1654595400000|2022-06-07 09:50:00|9759.7|9758.2|9764.3|9761.9|9764.4|9762.2|9759.7|9757.8|319
1654595700000|2022-06-07 09:55:00|9764.4|9762|9764.2|9761.8|9768.1|9766.3|9763.9|9761.8|299
1654596000000|2022-06-07 10:00:00|9764.3|9761.9|9766.3|9763.9|9767|9764.9|9762.5|9760.7|436
1654596300000|2022-06-07 10:05:00|9766.4|9764|9760.8|9759.3|9767.6|9765.2|9760.7|9758.6|416
1654596600000|2022-06-07 10:10:00|9760.9|9759.4|9762.6|9760.2|9765.2|9763.3|9759.4|9757.5|385
1654596900000|2022-06-07 10:15:00|9762.5|9760.1|9764.3|9761.9|9765.8|9763.8|9761.9|9760|295
1654597200000|2022-06-07 10:20:00|9764.4|9762|9763.2|9761.7|9765.1|9763.1|9762.7|9760.7|356
1654597500000|2022-06-07 10:25:00|9763.9|9761.5|9772.7|9770.3|9774.5|9772.6|9762.8|9761.2|527
1654597800000|2022-06-07 10:30:00|9772.9|9770.5|9771.8|9769.4|9774.2|9772.1|9768.6|9766.3|447
1654598100000|2022-06-07 10:35:00|9771.7|9769.3|9767.5|9766|9773.4|9771|9764.7|9762.9|584
1654598400000|2022-06-07 10:40:00|9767.4|9765.9|9768.4|9766|9768.6|9766.6|9763.7|9761.9|531
1654598700000|2022-06-07 10:45:00|9768.3|9765.9|9764.3|9761.9|9768.4|9766.1|9761.1|9759.2|444
1654599000000|2022-06-07 10:50:00|9764.2|9761.8|9763.3|9760.9|9765|9762.9|9760.5|9759|456
1654599300000|2022-06-07 10:55:00|9763.4|9761|9765.4|9763|9768|9765.8|9761.3|9759.6|495
1654599600000|2022-06-07 11:00:00|9765.6|9763.2|9767.8|9765.4|9769.6|9767.7|9764.3|9762.4|479
1654599900000|2022-06-07 11:05:00|9767.7|9765.3|9768.7|9767.2|9769.4|9767.4|9764.8|9763|322
1654600200000|2022-06-07 11:10:00|9768.8|9767.3|9766.8|9765.3|9770.5|9768.5|9765.6|9763.9|315
1654600500000|2022-06-07 11:15:00|9766.9|9765.4|9763.6|9761.2|9768|9765.9|9762.9|9760.6|414
1654600800000|2022-06-07 11:20:00|9763.7|9761.3|9757.8|9756.3|9764|9762.1|9754.7|9753.2|470
1654601100000|2022-06-07 11:25:00|9757.7|9756.2|9763.5|9761.1|9766|9764|9756.8|9755.3|358
1654601400000|2022-06-07 11:30:00|9763.9|9761.5|9767.2|9765.7|9769.6|9767.8|9762.4|9760.5|413
1654601700000|2022-06-07 11:35:00|9767.1|9765.6|9767.5|9765.1|9768.1|9765.8|9764.9|9762.9|340
1654602000000|2022-06-07 11:40:00|9767.4|9765|9768.5|9766.1|9770.2|9768|9766.9|9764.6|309
1654602300000|2022-06-07 11:45:00|9768.4|9766|9770.7|9769.2|9772.9|9770.6|9768.4|9766|430
1654602600000|2022-06-07 11:50:00|9770.8|9769.3|9779.3|9776.9|9779.4|9777.5|9768.6|9766.7|457
1654602900000|2022-06-07 11:55:00|9779.4|9777|9775|9773.5|9780.4|9778.3|9775|9773.5|525
1654603200000|2022-06-07 12:00:00|9775.1|9773.6|9776.4|9774.9|9777|9775.3|9772|9770.5|529
1654603500000|2022-06-07 12:05:00|9776.3|9774.8|9776.4|9774.9|9777.3|9775.6|9773.2|9771.7|353
1654603800000|2022-06-07 12:10:00|9776.1|9774.6|9776.5|9775|9777.6|9775.8|9775.1|9773.6|423
1654604100000|2022-06-07 12:15:00|9776.4|9774.9|9777.4|9775|9778.7|9777.2|9775.5|9773.5|366
1654604400000|2022-06-07 12:20:00|9777.5|9775.1|9766.3|9764.8|9777.5|9775.6|9766.1|9764.5|547
1654604700000|2022-06-07 12:25:00|9766.2|9764.7|9763.6|9761.1|9766.9|9764.8|9761.4|9759|570
1654605000000|2022-06-07 12:30:00|9763.5|9761|9763|9761.5|9765.9|9763.9|9760.8|9758.6|642
1654605300000|2022-06-07 12:35:00|9762.8|9761.3|9758.1|9756.6|9763.3|9761.3|9757.3|9755.5|583
1654605600000|2022-06-07 12:40:00|9758.2|9756.7|9759.4|9757.9|9759.8|9758.1|9755.8|9754.1|550
1654605900000|2022-06-07 12:45:00|9759.3|9757.8|9760.8|9759.3|9764.6|9762.7|9759.3|9757.5|499
1654606200000|2022-06-07 12:50:00|9760.7|9759.2|9762.1|9760.6|9764.3|9762.2|9758.7|9757|474
1654606500000|2022-06-07 12:55:00|9762|9760.5|9766.2|9764.7|9767.7|9765.8|9760.8|9758.8|497
1654606800000|2022-06-07 13:00:00|9767.2|9765.7|9761.9|9760.4|9768.8|9767.3|9761.8|9760.3|558
1654607100000|2022-06-07 13:05:00|9762.3|9760.8|9764|9762.5|9764.5|9762.6|9761|9759.2|632
1654607400000|2022-06-07 13:10:00|9763.9|9762.4|9765.1|9763.6|9769|9766.6|9763.6|9762.1|483
1654607700000|2022-06-07 13:15:00|9765.5|9763.1|9768.6|9767.1|9769|9767.4|9762.9|9761.4|479
1654608000000|2022-06-07 13:20:00|9768.7|9767.2|9767.4|9765.9|9771.3|9769.4|9765.7|9763.7|550
1654608300000|2022-06-07 13:25:00|9767.7|9766.2|9758.7|9757.2|9768.2|9766.6|9756.1|9754.3|635
1654608600000|2022-06-07 13:30:00|9758.6|9757.1|9758.2|9756.7|9761.3|9759.1|9754|9752|698
1654608900000|2022-06-07 13:35:00|9758.1|9756.6|9758.7|9756.3|9760.3|9758.7|9754.8|9752.8|642
1654609200000|2022-06-07 13:40:00|9758.2|9756.7|9752.5|9751|9759.9|9758.4|9750.6|9748.8|749
1654609500000|2022-06-07 13:45:00|9752.7|9751.2|9733.8|9731.4|9752.7|9751.2|9733.4|9731.3|944
1654609800000|2022-06-07 13:50:00|9733.9|9731.5|9736.9|9734.5|9737|9735.1|9730.7|9728.6|824
1654610100000|2022-06-07 13:55:00|9736.5|9735|9734.4|9732.9|9739.5|9738|9734.2|9732.2|778
1654610400000|2022-06-07 14:00:00|9734.9|9732.5|9744|9741.6|9744|9741.7|9732.8|9731.2|946
1654610700000|2022-06-07 14:05:00|9744.1|9741.7|9743.4|9741|9746|9744|9739.1|9737|699
1654611000000|2022-06-07 14:10:00|9743.5|9741.1|9744.8|9742.4|9746.6|9744.6|9742.6|9740.7|597
1654611300000|2022-06-07 14:15:00|9744.4|9742.9|9749.4|9747|9750.1|9748.1|9743.9|9742|460
1654611600000|2022-06-07 14:20:00|9749.5|9747.1|9746.3|9744.8|9750.1|9748.6|9744.1|9742.1|581
1654611900000|2022-06-07 14:25:00|9746.7|9744.3|9737.5|9736|9749.5|9747.5|9736.6|9734.7|597
1654612200000|2022-06-07 14:30:00|9738.1|9735.7|9729.5|9728|9738.5|9736.5|9729.3|9727.3|743
1654612500000|2022-06-07 14:35:00|9729.4|9727.9|9730.9|9728.5|9731.4|9729.3|9726.2|9724.4|653
1654612800000|2022-06-07 14:40:00|9731|9728.6|9724.3|9722.8|9731|9728.6|9721|9719.1|858
1654613100000|2022-06-07 14:45:00|9724.4|9722.9|9724.6|9722.2|9731.3|9728.9|9721.6|9719.6|823
1654613400000|2022-06-07 14:50:00|9724.7|9722.3|9725.4|9723.9|9729.7|9727.6|9723.1|9720.7|699
1654613700000|2022-06-07 14:55:00|9725.5|9724|9725.4|9723.9|9728.3|9726.8|9724.1|9722.6|625
1654614000000|2022-06-07 15:00:00|9725.5|9724|9725.8|9723.4|9725.9|9724|9722.4|9720.8|667
1654614300000|2022-06-07 15:05:00|9725.7|9723.3|9727.6|9726.1|9729.5|9728|9725.3|9723.3|532
1654614600000|2022-06-07 15:10:00|9727.7|9726.2|9726.2|9724.7|9727.9|9726.2|9722.7|9721.2|607
1654614900000|2022-06-07 15:15:00|9726.3|9724.8|9728.6|9727.1|9729.3|9727.8|9723.4|9721.9|599
1654615200000|2022-06-07 15:20:00|9728.5|9727|9728.1|9726.6|9730.3|9728.4|9726.4|9724.9|441
1654615500000|2022-06-07 15:25:00|9728|9726.5|9727|9725.5|9729.7|9727.9|9725.9|9724|537
1654615800000|2022-06-07 15:30:00|9727.1|9725.6|9730.6|9728.2|9730.8|9728.8|9725.9|9723.9|546
1654616100000|2022-06-07 15:35:00|9730.7|9728.3|9730.5|9728.1|9732.9|9731.1|9729.6|9727.6|477
1654616400000|2022-06-07 15:40:00|9730.3|9727.9|9733|9731.5|9733.8|9732.1|9728.9|9727|424
1654616700000|2022-06-07 15:45:00|9733.1|9731.6|9733.3|9731.8|9734.4|9732.7|9732.1|9730.1|318
1654617000000|2022-06-07 15:50:00|9733.2|9731.7|9729|9727.5|9733.4|9731.7|9728.6|9727.1|429
1654617300000|2022-06-07 15:55:00|9729.1|9727.6|9734.8|9732.4|9736.4|9734.9|9728.4|9726.6|412
1654617600000|2022-06-07 16:00:00|9734.6|9732.2|9733.9|9732.4|9734.6|9732.5|9730.9|9728.9|449
1654617900000|2022-06-07 16:05:00|9733.8|9732.3|9732.8|9730.4|9735.5|9733.4|9731.9|9729.8|557
1654618200000|2022-06-07 16:10:00|9732.9|9730.5|9732.3|9729.9|9733.9|9732.1|9730|9728.5|450
1654618500000|2022-06-07 16:15:00|9732.4|9730|9735.3|9732.9|9735.7|9733.7|9731.3|9729.2|573
1654618800000|2022-06-07 16:20:00|9735.5|9733.1|9733.6|9732.1|9736.1|9734.6|9732.9|9731.2|637
1654619100000|2022-06-07 16:25:00|9733.7|9732.2|9733.1|9730.7|9734|9732.4|9730.8|9729.3|483
1654619400000|2022-06-07 16:30:00|9733.2|9730.8|9730.7|9729.2|9734|9732.1|9728.6|9726.9|442
1654619700000|2022-06-07 16:35:00|9730.6|9729.1|9730.6|9728.2|9732|9730.1|9729.4|9727.9|430
1654620000000|2022-06-07 16:40:00|9730.7|9728.3|9731.9|9730.4|9732.9|9731.2|9729.1|9727.4|501
1654620300000|2022-06-07 16:45:00|9732|9730.5|9733.5|9732|9734|9732.5|9731.1|9729.6|459
1654620600000|2022-06-07 16:50:00|9733.4|9731.9|9732.4|9730.9|9734.9|9733.3|9731.3|9729.4|344
1654620900000|2022-06-07 16:55:00|9732|9730.5|9734.2|9731.8|9734.8|9732.8|9730.8|9728.9|578
1654621200000|2022-06-07 17:00:00|9733.9|9732.4|9734.7|9733.2|9738.5|9736.6|9732.3|9730.7|415
1654621500000|2022-06-07 17:05:00|9734.8|9733.3|9736.3|9733.9|9736.6|9735|9734.6|9732.6|480
1654621800000|2022-06-07 17:10:00|9736.6|9734.2|9738.6|9737.1|9739.3|9737.6|9736.1|9734.1|353
1654622100000|2022-06-07 17:15:00|9738.4|9736.9|9741|9739.5|9742.3|9740.8|9737.7|9736.2|355
1654622400000|2022-06-07 17:20:00|9741.1|9739.6|9738.3|9736.8|9741.1|9739.6|9737.6|9735.8|414
1654622700000|2022-06-07 17:25:00|9738.2|9736.7|9738.3|9736.8|9739.7|9737.9|9737.3|9735.6|510
1654623000000|2022-06-07 17:30:00|9738.2|9736.7|9738.9|9736.5|9739.2|9737.2|9736.5|9734.6|438
1654623300000|2022-06-07 17:35:00|9738.5|9737|9738.6|9736.2|9739.6|9737.5|9737.1|9735.1|367
1654623600000|2022-06-07 17:40:00|9738.5|9736.1|9735.6|9733.2|9740.1|9738.1|9734.7|9733.2|428
1654623900000|2022-06-07 17:45:00|9735.7|9733.3|9735.3|9732.9|9737.3|9735.3|9734.6|9732.7|374
1654624200000|2022-06-07 17:50:00|9735.1|9733.6|9734.4|9732.9|9735.9|9733.9|9733.1|9731.2|465
1654624500000|2022-06-07 17:55:00|9734.3|9732.8|9735.8|9733.4|9736.2|9734.3|9733.2|9731.2|450
1654624800000|2022-06-07 18:00:00|9735.9|9733.5|9734.3|9732.8|9737.4|9735.4|9734.2|9732.2|508
1654625100000|2022-06-07 18:05:00|9734.2|9732.7|9729.5|9728|9734.9|9732.9|9728.9|9726.8|402
1654625400000|2022-06-07 18:10:00|9730|9727.6|9726.7|9725.2|9730|9728.1|9725.9|9724.4|486
1654625700000|2022-06-07 18:15:00|9726.8|9725.3|9726.7|9725.2|9728.2|9726.7|9726.3|9724.8|431
1654626000000|2022-06-07 18:20:00|9726.8|9725.3|9727.1|9725.6|9729.2|9727.3|9726.2|9724.1|333
1654626300000|2022-06-07 18:25:00|9727.2|9725.7|9722.2|9720.7|9727.4|9725.9|9722.2|9720.4|433
1654626600000|2022-06-07 18:30:00|9722.3|9720.8|9720.3|9718.8|9722.9|9721.1|9719.4|9717.9|480
1654626900000|2022-06-07 18:35:00|9720.4|9718.9|9718.6|9717.1|9721|9719.2|9716.6|9714.8|547
1654627200000|2022-06-07 18:40:00|9718.7|9717.2|9717.7|9716.2|9719.8|9718.3|9717.2|9715.3|477
1654627500000|2022-06-07 18:45:00|9717.8|9716.3|9720.1|9717.7|9721.1|9719.1|9717.3|9715.4|402
1654627800000|2022-06-07 18:50:00|9720.2|9717.8|9721.9|9720.4|9722.8|9720.9|9719.4|9717.4|536
1654628100000|2022-06-07 18:55:00|9722.3|9720.8|9725.2|9722.8|9725.9|9724.4|9721.9|9720.2|624
1654628400000|2022-06-07 19:00:00|9724.4|9722.9|9726.7|9724.3|9726.8|9724.8|9723.1|9721.2|507
1654628700000|2022-06-07 19:05:00|9726.6|9724.2|9722.9|9721.4|9726.7|9724.3|9722.8|9720.9|436
1654629000000|2022-06-07 19:10:00|9722.8|9721.3|9725.9|9724.4|9726.3|9724.6|9722.3|9720.5|371
1654629300000|2022-06-07 19:15:00|9726.4|9724|9724.7|9723.2|9727.1|9725.1|9723.8|9721.9|475
1654629600000|2022-06-07 19:20:00|9724.8|9723.3|9725.5|9723.1|9725.8|9723.8|9723.8|9722|425
1654629900000|2022-06-07 19:25:00|9725.4|9723|9725.1|9723.6|9726.7|9724.5|9724.9|9722.7|311
1654630200000|2022-06-07 19:30:00|9724.7|9723.2|9722.8|9721.3|9725.8|9723.9|9722.6|9720.7|399
1654630500000|2022-06-07 19:35:00|9722.7|9721.2|9725.2|9722.8|9725.6|9723.7|9722.1|9720.2|532
1654630800000|2022-06-07 19:40:00|9725.3|9722.9|9726.3|9723.9|9726.5|9724.5|9723.7|9721.7|416
1654631100000|2022-06-07 19:45:00|9726.2|9723.8|9727.1|9725.6|9728.2|9726.3|9725.7|9723.7|465
1654631400000|2022-06-07 19:50:00|9727|9725.5|9726.9|9724.5|9728.3|9726.4|9725.6|9723.7|535
1654631700000|2022-06-07 19:55:00|9726.7|9724.3|9728.2|9726.7|9728.8|9727|9725.7|9723.3|500
1654632000000|2022-06-07 20:00:00|9728.4|9726.9|9727|9725.5|9729.1|9727.1|9725.3|9723.3|186
1654632300000|2022-06-07 20:05:00|9727.5|9725.1|9727.6|9726.1|9729.7|9727.7|9727.3|9725|210
1654632600000|2022-06-07 20:10:00|9727.8|9726.3|9727|9725.5|9728.1|9726.3|9725.6|9723.4|271
1654632900000|2022-06-07 20:15:00|9727.1|9724.7|9726|9724.5|9727.5|9725.5|9726|9723.9|106
1654633200000|2022-06-07 20:20:00|9725.8|9724.3|9726|9724.5|9726.9|9724.8|9725.8|9723.7|67
1654633500000|2022-06-07 20:25:00|9726.1|9724.6|9730.2|9727.8|9730.2|9728.3|9725.9|9724.1|176
1654633800000|2022-06-07 20:30:00|9730.1|9727.7|9728.5|9727|9730.2|9728.1|9728.5|9726.4|138
1654634100000|2022-06-07 20:35:00|9728.6|9727.1|9729.6|9727.2|9730.1|9727.7|9728.4|9726.5|97
1654634400000|2022-06-07 20:40:00|9729.5|9727.1|9729.5|9727.1|9729.7|9727.7|9728.4|9726.7|105
1654634700000|2022-06-07 20:45:00|9729.3|9726.9|9727.2|9724.8|9730.4|9728.5|9727.1|9724.7|144
1654635000000|2022-06-07 20:50:00|9727.1|9724.7|9728.3|9725.9|9728.4|9726.4|9725.8|9723.6|147
1654635300000|2022-06-07 20:55:00|9728.2|9725.8|9733.7|9723.7|9734.4|9726.6|9728.2|9723.2|453
1654635600000|2022-06-07 21:00:00|9733.8|9723.8|9736.1|9726.1|9736.1|9726.1|9733.3|9723.3|43
1654635900000|2022-06-07 21:05:00|9735.3|9725.3|9734.6|9724.6|9735.3|9725.3|9729.7|9719.7|55
1654636200000|2022-06-07 21:10:00|9734.2|9724.2|9733.2|9723.2|9735.3|9725.3|9730.7|9720.7|225
1654636500000|2022-06-07 21:15:00|9733.5|9723.5|9731.1|9721.1|9736.1|9726.1|9730.2|9720.2|208
1654636800000|2022-06-07 21:20:00|9731|9721|9734|9724|9735.1|9725.1|9729.6|9719.6|104
1654637100000|2022-06-07 21:25:00|9733.1|9723.1|9733.7|9723.7|9735.1|9725.1|9729.6|9719.6|121
1654637400000|2022-06-07 21:30:00|9732.5|9722.5|9727.7|9717.7|9732.5|9722.5|9725.9|9715.9|263
1654637700000|2022-06-07 21:35:00|9728.5|9718.5|9728.9|9718.9|9729.6|9719.6|9725.8|9715.8|193
1654638000000|2022-06-07 21:40:00|9729.4|9719.4|9728.5|9718.5|9732.1|9722.1|9725.7|9715.7|131
1654638300000|2022-06-07 21:45:00|9730.3|9720.3|9727.6|9717.6|9730.4|9722.1|9726.9|9716.9|231
1654638600000|2022-06-07 21:50:00|9728.6|9718.6|9729.8|9719.8|9730.4|9720.4|9725.4|9715.4|209
1654638900000|2022-06-07 21:55:00|9729.9|9719.9|9729.7|9719.7|9731.6|9721.6|9727.2|9717.2|402
1654639200000|2022-06-07 22:00:00|9729.5|9719.5|9729|9725.6|9731.2|9726.2|9727.9|9718.3|433
1654639500000|2022-06-07 22:05:00|9729.1|9725.5|9729.5|9727.1|9730.5|9727.6|9728.2|9725|267
1654639800000|2022-06-07 22:10:00|9729.6|9727.2|9729.4|9726.9|9729.9|9727.2|9729.1|9726.5|151
1654640100000|2022-06-07 22:15:00|9729.6|9727|9729.9|9727.2|9730.2|9727.3|9729.1|9726.1|158
1654640400000|2022-06-07 22:20:00|9729.8|9727.3|9730.1|9727.7|9731.1|9728.2|9729.5|9726.8|185
1654640700000|2022-06-07 22:25:00|9730.2|9727.6|9730.6|9728.1|9730.9|9728.2|9729.5|9726.8|113
1654641000000|2022-06-07 22:30:00|9730.5|9728.2|9730.6|9728.2|9731.1|9729.1|9730.4|9728.1|126
1654641300000|2022-06-07 22:35:00|9730.7|9728.3|9732|9729.6|9732.3|9730|9730.4|9728.1|89
1654641600000|2022-06-07 22:40:00|9731.9|9729.5|9731.5|9729.1|9732|9729.6|9730.8|9728.4|245
1654641900000|2022-06-07 22:45:00|9731.3|9728.9|9732.3|9729.9|9732.9|9730|9731.3|9728.6|110
1654642200000|2022-06-07 22:50:00|9732.5|9729.7|9730|9727.6|9732.6|9730|9729.5|9726.8|194
1654642500000|2022-06-07 22:55:00|9730.1|9727.7|9730|9727.6|9730.5|9728.2|9729.4|9727|94
1654642800000|2022-06-07 23:00:00|9729.9|9727.5|9730.2|9727.8|9730.3|9728.3|9729.6|9727.5|69
1654643100000|2022-06-07 23:05:00|9730.1|9727.7|9731|9728.6|9732.6|9730.2|9729.9|9727.5|126
1654643400000|2022-06-07 23:10:00|9731.1|9728.7|9732.2|9729.8|9732.6|9730.6|9730.7|9728.3|160
1654643700000|2022-06-07 23:15:00|9732.1|9729.7|9733|9730.6|9733.1|9730.7|9731.8|9729.4|354
1654644000000|2022-06-07 23:20:00|9732.9|9730.5|9733.4|9731|9733.6|9731.2|9732.4|9730|158
1654644300000|2022-06-07 23:25:00|9733.3|9730.9|9735.4|9733|9735.5|9733.1|9732.3|9730.2|203
1654644600000|2022-06-07 23:30:00|9735.5|9733.1|9733.5|9731.1|9735.5|9733.1|9733.3|9730.6|368
1654644900000|2022-06-07 23:35:00|9733.4|9731|9734.6|9732.2|9734.7|9732.3|9732.8|9730.4|293
1654645200000|2022-06-07 23:40:00|9734.7|9732.3|9734.5|9732.1|9735.3|9732.9|9733.9|9731.5|375
1654645500000|2022-06-07 23:45:00|9734.4|9732|9735.3|9732.9|9736.1|9733.9|9734.4|9732|358
1654645800000|2022-06-07 23:50:00|9735.2|9732.8|9736.4|9734|9736.7|9734.3|9734.9|9732.5|294
1654646100000|2022-06-07 23:55:00|9736.3|9733.9|9737.6|9735.2|9738|9735.6|9735.2|9732.9|350
1654646400000|2022-06-08 00:00:00|9737.5|9735.1|9737.3|9734.9|9738.4|9736.4|9734.6|9732.4|598
1654646700000|2022-06-08 00:05:00|9737.2|9734.8|9739.9|9737.5|9740.8|9739|9737.2|9734.8|449
1654647000000|2022-06-08 00:10:00|9740|9737.6|9738.4|9736|9740.1|9737.7|9738.1|9735.7|339
1654647300000|2022-06-08 00:15:00|9738.5|9736.1|9737|9734.6|9739|9736.6|9736.7|9734.6|290
1654647600000|2022-06-08 00:20:00|9737.1|9734.7|9737.9|9736.4|9739.2|9737.2|9735.9|9733.8|194
1654647900000|2022-06-08 00:25:00|9738.2|9735.8|9737.4|9735|9739.3|9737.4|9736.6|9734.5|273
1654648200000|2022-06-08 00:30:00|9737.3|9734.9|9733.9|9732.4|9737.4|9735|9733.7|9731.6|281
1654648500000|2022-06-08 00:35:00|9733.8|9732.3|9734.9|9733.4|9735.9|9734|9733.7|9731.7|331
1654648800000|2022-06-08 00:40:00|9734.8|9733.3|9736|9733.6|9736.1|9733.7|9733.8|9731.9|230
1654649100000|2022-06-08 00:45:00|9736.1|9733.7|9739.6|9737.2|9739.9|9737.5|9735.3|9733.4|245
1654649400000|2022-06-08 00:50:00|9739.7|9737.3|9740.3|9737.9|9740.3|9737.9|9737.1|9735.3|379
1654649700000|2022-06-08 00:55:00|9740|9737.6|9743.1|9740.7|9743.3|9741.2|9738.5|9736.6|410
1654650000000|2022-06-08 01:00:00|9743.2|9740.8|9745.1|9743.6|9745.4|9743.9|9742|9740.1|455
1654650300000|2022-06-08 01:05:00|9745|9743.5|9748.4|9746.9|9749.7|9747.5|9744.6|9742.5|505
1654650600000|2022-06-08 01:10:00|9748.3|9746.8|9746.8|9745.3|9749.3|9747.6|9746.7|9744.8|485
1654650900000|2022-06-08 01:15:00|9746.9|9745.4|9741.1|9739.6|9747|9745.5|9740.8|9739|521
1654651200000|2022-06-08 01:20:00|9741|9739.5|9745.6|9743.2|9746.8|9744.4|9740.9|9738.9|528
1654651500000|2022-06-08 01:25:00|9745.7|9743.3|9741.9|9739.5|9746.6|9744.4|9741.7|9739.3|480
1654651800000|2022-06-08 01:30:00|9741.8|9739.4|9743.7|9742.2|9744.8|9742.9|9740.8|9738.4|646
1654652100000|2022-06-08 01:35:00|9743.6|9742.1|9744.4|9742|9745.4|9743.7|9741.6|9739.8|507
1654652400000|2022-06-08 01:40:00|9744.3|9741.9|9746.4|9744.9|9746.6|9745|9743.6|9741.4|284
1654652700000|2022-06-08 01:45:00|9746.3|9744.8|9746.8|9745.3|9749.1|9747.2|9746.1|9744.2|335
1654653000000|2022-06-08 01:50:00|9746.7|9745.2|9747.7|9745.3|9748.7|9746.7|9744.9|9742.7|670
1654653300000|2022-06-08 01:55:00|9747.6|9745.2|9747.3|9744.9|9751.2|9749.4|9744.6|9742.7|840
1654653600000|2022-06-08 02:00:00|9747.5|9745.1|9745.5|9744|9747.5|9745.6|9744|9742|410
1654653900000|2022-06-08 02:05:00|9745.4|9743.9|9744.1|9741.7|9745.5|9744|9743.5|9741.6|324
1654654200000|2022-06-08 02:10:00|9744.2|9741.8|9742.1|9739.7|9744.2|9742.2|9740.7|9738.9|398
1654654500000|2022-06-08 02:15:00|9742|9739.6|9744.6|9742.2|9745.2|9743|9741.2|9739.3|506
1654654800000|2022-06-08 02:20:00|9744.5|9742.1|9747.1|9744.7|9748|9746|9744.1|9741.7|649
1654655100000|2022-06-08 02:25:00|9747.3|9744.9|9743.9|9742.4|9747.3|9744.9|9741.3|9739.5|579
1654655400000|2022-06-08 02:30:00|9744|9742.5|9744.7|9743.2|9745.5|9743.4|9742.9|9740.9|416
1654655700000|2022-06-08 02:35:00|9744.8|9743.3|9740.4|9738.9|9745.2|9743.3|9739.9|9737.9|384
1654656000000|2022-06-08 02:40:00|9740.5|9739|9741.4|9739.9|9742.4|9740.5|9740.1|9738.3|205
1654656300000|2022-06-08 02:45:00|9741.8|9739.4|9741.8|9740.3|9742.4|9740.6|9740|9738.1|377
1654656600000|2022-06-08 02:50:00|9741.9|9739.4|9742.3|9740.8|9742.6|9740.9|9739.4|9737.3|621
1654656900000|2022-06-08 02:55:00|9742.2|9740.7|9741.1|9738.7|9742.5|9740.9|9738.9|9736.9|322
1654657200000|2022-06-08 03:00:00|9741|9738.6|9740.4|9738|9741.4|9739.5|9739.4|9737.3|343
1654657500000|2022-06-08 03:05:00|9740.3|9737.9|9742.9|9740.5|9744|9741.7|9739.9|9737.9|273
1654657800000|2022-06-08 03:10:00|9743|9740.6|9744.8|9742.4|9745.5|9743.7|9742.8|9740.6|315
1654658100000|2022-06-08 03:15:00|9744.7|9742.3|9745.2|9742.8|9746|9743.8|9744.1|9741.8|355
1654658400000|2022-06-08 03:20:00|9745.1|9742.7|9745|9742.6|9745.5|9743.5|9743.9|9741.8|272
1654658700000|2022-06-08 03:25:00|9744.5|9743|9745.7|9743.3|9746.2|9744.4|9744.5|9742.9|277
1654659000000|2022-06-08 03:30:00|9745.8|9743.4|9744.9|9743.4|9746.3|9744.1|9743.8|9741.8|226
1654659300000|2022-06-08 03:35:00|9745|9743.5|9746|9743.6|9746.8|9744.5|9744.6|9742.3|269
1654659600000|2022-06-08 03:40:00|9746.1|9743.7|9748.8|9746.4|9749|9746.6|9746|9743.6|320
1654659900000|2022-06-08 03:45:00|9748.7|9746.3|9747.8|9745.4|9748.8|9746.4|9747.1|9745.1|203
1654660200000|2022-06-08 03:50:00|9747.7|9745.3|9747.5|9745.1|9747.9|9745.8|9747|9744.8|199
1654660500000|2022-06-08 03:55:00|9747.4|9745|9748|9745.6|9748.7|9746.3|9747.2|9745|272
1654660800000|2022-06-08 04:00:00|9748.1|9745.7|9748.6|9746.2|9749.9|9748|9747.3|9745.3|264
1654661100000|2022-06-08 04:05:00|9748.4|9746.9|9748.6|9747.1|9749.5|9748|9747.8|9745.9|315
1654661400000|2022-06-08 04:10:00|9748.7|9747.2|9751|9748.6|9751.8|9749.7|9748.6|9747.1|324
1654661700000|2022-06-08 04:15:00|9751.1|9748.7|9749.1|9747.6|9751.2|9748.8|9748.9|9746.8|369
1654662000000|2022-06-08 04:20:00|9749.2|9747.7|9748.1|9746.6|9749.7|9747.9|9748|9746.3|205
1654662300000|2022-06-08 04:25:00|9748.2|9746.7|9749.4|9747|9750|9748.1|9747.7|9746.2|208
1654662600000|2022-06-08 04:30:00|9749.3|9746.9|9750.6|9748.2|9751.1|9748.8|9749|9746.7|309
1654662900000|2022-06-08 04:35:00|9750.7|9748.3|9750.7|9749.2|9752.2|9750.2|9750.5|9748.1|199
1654663200000|2022-06-08 04:40:00|9750.6|9749.1|9750.6|9748.2|9751.3|9749.7|9750|9748|354
1654663500000|2022-06-08 04:45:00|9750.7|9748.3|9750.3|9748.8|9752.4|9750.4|9750.1|9748.1|288
1654663800000|2022-06-08 04:50:00|9750.2|9748.7|9751.2|9748.8|9751.6|9749.5|9749.7|9747.7|265
1654664100000|2022-06-08 04:55:00|9751.4|9749|9754|9751.6|9754.1|9752.1|9750.1|9748|504
1654664400000|2022-06-08 05:00:00|9754.2|9751.8|9752.9|9750.5|9754.6|9752.7|9751.5|9749.5|557
1654664700000|2022-06-08 05:05:00|9753|9750.6|9750.5|9749|9753.5|9751.3|9750.4|9748.6|442
1654665000000|2022-06-08 05:10:00|9750.4|9748.9|9750.7|9749.2|9752.6|9750.7|9750.2|9748.2|495
1654665300000|2022-06-08 05:15:00|9751.1|9749.6|9751.8|9749.4|9752|9750.3|9750.3|9748.2|286
1654665600000|2022-06-08 05:20:00|9751.7|9749.3|9751.7|9749.3|9752.2|9749.9|9750.2|9748.2|195
1654665900000|2022-06-08 05:25:00|9751.8|9749.4|9752|9749.6|9753.1|9751.1|9751.2|9749.2|232
1654666200000|2022-06-08 05:30:00|9751.9|9749.5|9747.5|9745.1|9752.1|9749.7|9746.3|9744.1|460
1654666500000|2022-06-08 05:35:00|9747.6|9745.2|9747.6|9745.2|9749.1|9747.2|9747.1|9745|233
1654666800000|2022-06-08 05:40:00|9747.7|9745.3|9749|9746.6|9749.7|9747.3|9746.8|9744.8|396
1654667100000|2022-06-08 05:45:00|9748.9|9746.5|9749|9746.6|9750.2|9748.1|9748.1|9745.8|232
1654667400000|2022-06-08 05:50:00|9749.1|9746.7|9749.1|9746.7|9749.8|9747.4|9748.4|9746|204
1654667700000|2022-06-08 05:55:00|9749|9746.6|9749|9746.6|9750.2|9748.3|9748.5|9746.4|215
1654668000000|2022-06-08 06:00:00|9748.8|9746.4|9742.3|9739.9|9751.9|9749.7|9739.1|9736.7|695
1654668300000|2022-06-08 06:05:00|9742.4|9740|9741.8|9739.4|9743.8|9741.4|9740|9737.8|620
1654668600000|2022-06-08 06:10:00|9741.7|9739.3|9744.8|9742.4|9745.4|9743.4|9740.8|9738.6|502
1654668900000|2022-06-08 06:15:00|9744.7|9742.3|9740.4|9738|9745.2|9743|9740|9737.6|524
1654669200000|2022-06-08 06:20:00|9740.6|9738.2|9740.7|9738.3|9742.7|9740.9|9739.8|9737.8|344
1654669500000|2022-06-08 06:25:00|9740.8|9738.4|9742|9739.6|9743.3|9741.2|9739.6|9737.5|354
1654669800000|2022-06-08 06:30:00|9742.1|9739.7|9741.6|9739.2|9742.3|9740.4|9739.6|9737.6|449
1654670100000|2022-06-08 06:35:00|9741.7|9739.3|9744.3|9741.9|9744.6|9742.5|9740.9|9738.8|235
1654670400000|2022-06-08 06:40:00|9744.2|9741.8|9743.7|9741.3|9746.1|9744.1|9741.8|9739.8|383
1654670700000|2022-06-08 06:45:00|9743.8|9741.4|9743.3|9741.8|9745.4|9743.8|9742.3|9740.4|294
1654671000000|2022-06-08 06:50:00|9743.7|9741.3|9745.9|9743.5|9746.5|9744.5|9741.6|9739.8|518
1654671300000|2022-06-08 06:55:00|9746|9743.6|9742.2|9740.7|9746.6|9744.4|9742.1|9740.3|544
1654671600000|2022-06-08 07:00:00|9742.6|9740.2|9738.2|9736.7|9744.5|9742.5|9737.8|9735.6|698
1654671900000|2022-06-08 07:05:00|9737.7|9736.2|9745.7|9744.2|9746.3|9744.5|9737.7|9735.7|701
1654672200000|2022-06-08 07:10:00|9746.2|9743.8|9749.1|9747.6|9750.6|9748.6|9744.9|9742.5|484
1654672500000|2022-06-08 07:15:00|9749.2|9747.7|9750.6|9748.2|9752.5|9750.5|9747.9|9745.9|665
1654672800000|2022-06-08 07:20:00|9750.7|9748.3|9761.8|9759.4|9763.7|9761.3|9749.4|9747.4|693
1654673100000|2022-06-08 07:25:00|9761.7|9759.3|9756.7|9754.3|9762.4|9760.1|9755.6|9753.6|602
1654673400000|2022-06-08 07:30:00|9756.8|9754.4|9753.3|9750.9|9757.1|9755|9752.4|9750.5|546
1654673700000|2022-06-08 07:35:00|9753.6|9752.1|9758.5|9756.1|9760|9758|9752.8|9751|576
1654674000000|2022-06-08 07:40:00|9758.4|9756|9759.8|9757.4|9760.5|9758.7|9757.3|9755|428
1654674300000|2022-06-08 07:45:00|9760|9757.6|9756.8|9754.4|9760.8|9758.8|9754.7|9752.7|462
1654674600000|2022-06-08 07:50:00|9756.7|9754.3|9760.6|9758.2|9763.4|9761|9755.9|9753.9|495
1654674900000|2022-06-08 07:55:00|9760.5|9758.1|9762.1|9759.7|9762.2|9760.1|9757|9755|533
1654675200000|2022-06-08 08:00:00|9761.8|9760.3|9768.2|9765.8|9769.1|9766.8|9760.3|9758.5|732
1654675500000|2022-06-08 08:05:00|9768.3|9765.9|9765.8|9763.4|9768.9|9767|9764|9761.7|556
1654675800000|2022-06-08 08:10:00|9765.7|9763.3|9765|9762.6|9766.9|9764.5|9764.4|9762|489
1654676100000|2022-06-08 08:15:00|9763.7|9762.2|9765.5|9763.1|9769.7|9767.7|9763.7|9761.7|569
1654676400000|2022-06-08 08:20:00|9765.6|9763.2|9763.4|9761|9767.2|9765|9762.5|9760.5|456
1654676700000|2022-06-08 08:25:00|9763.3|9760.9|9769.1|9766.7|9769.2|9766.8|9762.6|9760.6|486
1654677000000|2022-06-08 08:30:00|9769.2|9766.8|9774.7|9772.3|9779.9|9777.6|9769.2|9766.8|691
1654677300000|2022-06-08 08:35:00|9774.6|9772.2|9780.9|9778.5|9780.9|9778.9|9771.4|9769.2|689
1654677600000|2022-06-08 08:40:00|9780.8|9778.4|9783.5|9781.1|9785.4|9783.1|9778.8|9776.9|485
1654677900000|2022-06-08 08:45:00|9783.4|9781|9781.6|9779.2|9784.3|9782.4|9779.2|9777.3|468
1654678200000|2022-06-08 08:50:00|9781.5|9779.1|9784.5|9782.1|9785.1|9783.3|9780.1|9778.6|403
1654678500000|2022-06-08 08:55:00|9784.4|9782|9789.9|9787.5|9790.3|9788.5|9783.8|9781.5|595
1654678800000|2022-06-08 09:00:00|9790|9787.6|9785.3|9783.8|9790|9788.1|9782.9|9781.1|533
1654679100000|2022-06-08 09:05:00|9785.5|9784|9786.9|9785.4|9788.4|9786.5|9783.6|9781.7|491
1654679400000|2022-06-08 09:10:00|9786.8|9785.3|9789.1|9786.7|9790.2|9788.2|9786|9784.2|469
1654679700000|2022-06-08 09:15:00|9789|9786.6|9783.8|9781.4|9789.3|9787.4|9783.3|9781.3|597
1654680000000|2022-06-08 09:20:00|9783.7|9781.3|9783.1|9780.7|9784.3|9782.4|9782|9779.6|625
1654680300000|2022-06-08 09:25:00|9783.2|9780.8|9780.5|9778.1|9785.9|9783.5|9780.1|9778|727
1654680600000|2022-06-08 09:30:00|9780.4|9778|9778.7|9777.2|9780.6|9778.7|9774.6|9772.5|568
1654680900000|2022-06-08 09:35:00|9778.6|9777.1|9773.2|9770.8|9780.1|9778.3|9772.6|9770.7|507
1654681200000|2022-06-08 09:40:00|9772.7|9771.2|9773.7|9771.3|9776.7|9775.2|9771.1|9769.2|630
1654681500000|2022-06-08 09:45:00|9773.8|9771.4|9768.4|9766|9774.4|9772.5|9768|9765.9|483
1654681800000|2022-06-08 09:50:00|9768.9|9766.9|9774.4|9772|9775.1|9773.6|9768.3|9766.3|410
1654682100000|2022-06-08 09:55:00|9774.3|9771.9|9774.4|9772.9|9776.5|9774.6|9772|9770|411
1654682400000|2022-06-08 10:00:00|9774.5|9773|9772|9770.5|9776.6|9774.7|9771.2|9769.3|589
1654682700000|2022-06-08 10:05:00|9771.9|9770.4|9773.1|9771.6|9774.6|9773.1|9771|9769.3|567
1654683000000|2022-06-08 10:10:00|9773.2|9771.7|9771|9769.5|9774|9772|9768.9|9766.9|539
1654683300000|2022-06-08 10:15:00|9771.1|9769.6|9773.2|9771.7|9774.6|9772.7|9769.4|9767.9|539
1654683600000|2022-06-08 10:20:00|9773.1|9771.6|9778.1|9775.7|9778.3|9776.3|9771.8|9769.9|666
1654683900000|2022-06-08 10:25:00|9778.2|9775.8|9777.1|9774.7|9778.3|9776.3|9775.8|9773.6|528
1654684200000|2022-06-08 10:30:00|9776.9|9775.4|9777.8|9776.3|9778.5|9776.6|9775.7|9773.7|520
1654684500000|2022-06-08 10:35:00|9777.9|9776.4|9775.9|9773.5|9778|9776.5|9773.3|9771.3|370
1654684800000|2022-06-08 10:40:00|9775.8|9773.4|9778.8|9777.3|9781.6|9779.3|9774.8|9772.9|499
1654685100000|2022-06-08 10:45:00|9778.9|9777.4|9774.9|9773.4|9778.9|9777.4|9771.5|9770|565
1654685400000|2022-06-08 10:50:00|9775|9773.5|9777.2|9774.8|9778.3|9776.3|9772.4|9770.3|565
1654685700000|2022-06-08 10:55:00|9776.9|9775.4|9775.3|9772.9|9777.3|9775.4|9774|9772|471
1654686000000|2022-06-08 11:00:00|9775.2|9772.8|9773.1|9770.7|9777.8|9776.1|9772.4|9770.5|455
1654686300000|2022-06-08 11:05:00|9773.3|9770.9|9763.9|9762.4|9773.3|9771.1|9763.8|9761.5|517
1654686600000|2022-06-08 11:10:00|9764.4|9762|9762.2|9759.8|9767.4|9765.2|9760.6|9758.4|536
1654686900000|2022-06-08 11:15:00|9761.9|9760.4|9755.3|9753.8|9762.6|9760.9|9754|9752|471
1654687200000|2022-06-08 11:20:00|9755.4|9753.9|9761.1|9759.6|9761.8|9759.9|9754.9|9753.2|333
1654687500000|2022-06-08 11:25:00|9761|9759.5|9760.3|9758.8|9762.5|9761|9758.8|9757|355
1654687800000|2022-06-08 11:30:00|9760.2|9758.7|9759.1|9757.6|9761.5|9759.7|9755.8|9754|429
1654688100000|2022-06-08 11:35:00|9759|9757.5|9765.4|9763.9|9765.4|9763.9|9758.1|9756.1|502
1654688400000|2022-06-08 11:40:00|9765.3|9763.8|9763.5|9762|9766.2|9764.7|9762.5|9761|347
1654688700000|2022-06-08 11:45:00|9763.4|9761.9|9766.2|9764.7|9767.7|9765.9|9761.2|9759.7|390
1654689000000|2022-06-08 11:50:00|9766.3|9764.8|9765.3|9763.8|9767.7|9766.2|9764.7|9762.9|346
1654689300000|2022-06-08 11:55:00|9765.4|9763.9|9763.5|9762|9766.4|9764.9|9762.9|9761|444
1654689600000|2022-06-08 12:00:00|9763.9|9762.4|9765.2|9762.8|9766.8|9765.3|9759.8|9758.2|512
1654689900000|2022-06-08 12:05:00|9764.7|9763.2|9765.6|9764.1|9766.6|9764.8|9762.1|9760.3|359
1654690200000|2022-06-08 12:10:00|9765.7|9764.2|9766.2|9764.7|9767.7|9765.9|9764.6|9762.5|444
1654690500000|2022-06-08 12:15:00|9766.6|9764.2|9767.4|9765.9|9769.4|9767.9|9765.3|9763.3|438
1654690800000|2022-06-08 12:20:00|9767.5|9766|9778.2|9775.8|9779.3|9776.9|9767|9765|582
1654691100000|2022-06-08 12:25:00|9778.1|9775.7|9784.5|9782.1|9785.3|9782.9|9777.3|9775|795
1654691400000|2022-06-08 12:30:00|9784.7|9782.3|9782.1|9779.7|9785.9|9783.9|9779.4|9777.8|599
1654691700000|2022-06-08 12:35:00|9782.2|9779.8|9779.1|9777.6|9783.5|9781.6|9779.1|9777.5|581
1654692000000|2022-06-08 12:40:00|9779.3|9777.8|9780.1|9777.7|9781.5|9779.6|9776.6|9775.1|573
1654692300000|2022-06-08 12:45:00|9779.6|9778.1|9777.4|9775.9|9781.6|9779.7|9774.2|9772.7|590
1654692600000|2022-06-08 12:50:00|9777|9775.5|9779.2|9777.7|9779.6|9778|9774.6|9772.7|533
1654692900000|2022-06-08 12:55:00|9779.3|9777.8|9774.3|9772.8|9779.3|9777.8|9773.2|9771.7|492
1654693200000|2022-06-08 13:00:00|9774.4|9772.9|9772.9|9771.4|9777.2|9775.3|9770.4|9768.4|574
1654693500000|2022-06-08 13:05:00|9772.8|9771.3|9769.5|9768|9775.7|9774.2|9769.1|9767.2|567
1654693800000|2022-06-08 13:10:00|9769.6|9768.1|9759|9756.6|9770.6|9769.1|9758.8|9756.5|578
1654694100000|2022-06-08 13:15:00|9758.8|9756.4|9760.6|9759.1|9762|9759.6|9757|9755|634
1654694400000|2022-06-08 13:20:00|9761.1|9758.7|9760|9757.6|9762.6|9760.8|9758.4|9756|429
1654694700000|2022-06-08 13:25:00|9759.9|9757.5|9757.3|9754.9|9760.5|9758.6|9755.6|9754.1|474
1654695000000|2022-06-08 13:30:00|9757.2|9754.8|9761.4|9759|9763|9761.1|9755.6|9753.7|777
1654695300000|2022-06-08 13:35:00|9761.3|9758.9|9748|9745.6|9761.4|9759.5|9747.4|9744.8|790
1654695600000|2022-06-08 13:40:00|9748.1|9745.7|9742.9|9740.5|9751.5|9749.4|9741.5|9739.1|816
1654695900000|2022-06-08 13:45:00|9742.1|9739.7|9741.4|9739|9746.6|9744.3|9739.6|9737.5|791
1654696200000|2022-06-08 13:50:00|9741.6|9739.2|9737.2|9735.7|9743.3|9741.5|9735.3|9733.3|952
1654696500000|2022-06-08 13:55:00|9737.1|9735.6|9738.5|9737|9739|9737.1|9731.9|9730.1|711
1654696800000|2022-06-08 14:00:00|9738.6|9737.1|9744.1|9742.6|9744.8|9742.9|9738.2|9735.8|871
1654697100000|2022-06-08 14:05:00|9744|9742.5|9745.4|9743.9|9746|9744.1|9741.1|9739.3|611
1654697400000|2022-06-08 14:10:00|9745.5|9744|9743.5|9742|9747.8|9745.9|9742.7|9741|710
1654697700000|2022-06-08 14:15:00|9743.3|9741.8|9734.4|9732|9744.9|9743|9731.7|9729.3|933
1654698000000|2022-06-08 14:20:00|9734.5|9732.1|9738.2|9736.7|9739.3|9737.8|9734.3|9731.9|738
1654698300000|2022-06-08 14:25:00|9738.1|9736.6|9743.9|9741.5|9744.3|9741.9|9737.4|9735.7|714
1654698600000|2022-06-08 14:30:00|9743.8|9741.4|9736.6|9735.1|9745.6|9743.2|9735.2|9733.5|843
1654698900000|2022-06-08 14:35:00|9736.9|9735.4|9742.4|9740.9|9742.9|9741.1|9735.1|9733.4|606
1654699200000|2022-06-08 14:40:00|9742.3|9740.8|9742.9|9741.4|9747.5|9745.5|9740.8|9738.8|739
1654699500000|2022-06-08 14:45:00|9742.8|9741.3|9742.6|9741.1|9744.1|9741.9|9734.9|9733|769
1654699800000|2022-06-08 14:50:00|9742.5|9741|9745.1|9743.6|9746.3|9744.8|9735.6|9733.7|1012
1654700100000|2022-06-08 14:55:00|9745.2|9743.7|9745.2|9743.7|9746.4|9744.4|9740.2|9738.6|727
1654700400000|2022-06-08 15:00:00|9745.1|9743.6|9745.1|9743.6|9746.6|9744.7|9741|9739.3|763
1654700700000|2022-06-08 15:05:00|9745|9743.5|9740.6|9739.1|9745.6|9743.6|9740.5|9738.7|580
1654701000000|2022-06-08 15:10:00|9740.5|9739|9744.3|9742.8|9746|9744.5|9740.4|9738.7|553
1654701300000|2022-06-08 15:15:00|9744.2|9742.7|9744.1|9742.6|9746.1|9744.6|9743.5|9741.9|437
1654701600000|2022-06-08 15:20:00|9744|9742.5|9748.8|9747.3|9751.3|9749.5|9743.4|9741.9|515
1654701900000|2022-06-08 15:25:00|9748.9|9747.4|9748.8|9746.4|9750.7|9748.8|9746.5|9744.8|405
1654702200000|2022-06-08 15:30:00|9748.5|9746.1|9748.3|9746.8|9749.1|9747.1|9746.6|9744.7|355
1654702500000|2022-06-08 15:35:00|9748.2|9746.7|9749|9747.5|9750.2|9748.7|9747.7|9746|280
1654702800000|2022-06-08 15:40:00|9749.1|9747.6|9750.1|9748.6|9750.7|9749.2|9747.7|9746.2|284
1654703100000|2022-06-08 15:45:00|9750|9748.5|9748.9|9747.4|9750.6|9748.7|9747.7|9745.7|264
1654703400000|2022-06-08 15:50:00|9749|9747.5|9748.4|9746.9|9749.3|9747.5|9747.7|9746.2|247
1654703700000|2022-06-08 15:55:00|9748.5|9747|9750.4|9748.9|9752.5|9750.6|9747.9|9746.4|332
1654704000000|2022-06-08 16:00:00|9750.5|9749|9752.3|9750.8|9752.8|9751.1|9750.4|9748.9|396
1654704300000|2022-06-08 16:05:00|9752.4|9750.9|9754.7|9753.2|9759.8|9758|9752.3|9750.7|651
1654704600000|2022-06-08 16:10:00|9754.8|9753.3|9754.2|9751.8|9757|9755.2|9752.3|9750.4|529
1654704900000|2022-06-08 16:15:00|9753.7|9752.2|9752.1|9749.7|9754.7|9752.7|9751.8|9749.6|535
1654705200000|2022-06-08 16:20:00|9752|9749.6|9751|9749.5|9754.3|9752.1|9750.4|9748.6|455
1654705500000|2022-06-08 16:25:00|9750.9|9749.4|9750|9748.5|9753.3|9751.3|9749.3|9747.8|362
1654705800000|2022-06-08 16:30:00|9749.9|9748.4|9752.9|9750.5|9755.5|9753.6|9749.7|9747.9|535
1654706100000|2022-06-08 16:35:00|9753|9750.6|9753.4|9751.9|9754.2|9752.3|9752.2|9750.3|427
1654706400000|2022-06-08 16:40:00|9753.6|9752.1|9754.4|9752.9|9755.3|9752.9|9752.4|9750.4|403
1654706700000|2022-06-08 16:45:00|9754.3|9752.8|9756.9|9754.5|9757.1|9754.7|9753.3|9751.3|457
1654707000000|2022-06-08 16:50:00|9757|9754.6|9758.4|9756.9|9759.2|9757.6|9755.7|9753.8|360
1654707300000|2022-06-08 16:55:00|9759|9756.6|9758.1|9756.6|9759.7|9758.2|9757.6|9756.1|385
1654707600000|2022-06-08 17:00:00|9758|9756.5|9762|9759.6|9763.7|9761.7|9758|9756.5|446
1654707900000|2022-06-08 17:05:00|9762.1|9759.7|9762.8|9761.3|9763.5|9761.6|9760.9|9758.8|379
1654708200000|2022-06-08 17:10:00|9762.9|9761.4|9765.2|9763.7|9765.3|9763.8|9762.2|9760.2|430
1654708500000|2022-06-08 17:15:00|9765.1|9763.6|9764.3|9762.8|9765.8|9764.3|9764.2|9762.6|346
1654708800000|2022-06-08 17:20:00|9764.8|9763.3|9763.4|9761.9|9766.1|9764.6|9763.3|9761.8|399
1654709100000|2022-06-08 17:25:00|9763.3|9761.8|9763.6|9762.1|9764.5|9763|9763|9761.5|351
1654709400000|2022-06-08 17:30:00|9763.7|9762.2|9765.2|9762.8|9765.9|9764.3|9763.2|9761.7|372
1654709700000|2022-06-08 17:35:00|9765.3|9762.9|9767.4|9765.9|9767.9|9766.2|9764.7|9762.8|304
1654710000000|2022-06-08 17:40:00|9767.3|9765.8|9766.3|9764.8|9768.1|9766.5|9766.1|9764.6|335
1654710300000|2022-06-08 17:45:00|9766.2|9764.7|9767|9765.5|9767.6|9766.1|9766|9764.5|352
1654710600000|2022-06-08 17:50:00|9766.9|9765.4|9766.8|9765.3|9768.7|9767.2|9766.2|9764.7|315
1654710900000|2022-06-08 17:55:00|9766.9|9765.4|9766.8|9765.3|9768|9766.5|9765.9|9764.4|317
1654711200000|2022-06-08 18:00:00|9766.7|9765.2|9771.1|9769.6|9771.3|9769.7|9766.1|9764.6|405
1654711500000|2022-06-08 18:05:00|9771.6|9769.2|9770.5|9769|9772.1|9770.1|9769.1|9767|471
1654711800000|2022-06-08 18:10:00|9771.1|9768.7|9769.6|9768.1|9771.2|9769.2|9768.5|9766.6|465
1654712100000|2022-06-08 18:15:00|9769.7|9768.2|9769.5|9768|9770.2|9768.7|9768.6|9766.8|432
1654712400000|2022-06-08 18:20:00|9769.3|9767.8|9770.2|9768.7|9770.9|9769.4|9769|9767.5|325
1654712700000|2022-06-08 18:25:00|9770.3|9768.8|9771.3|9769.8|9772.5|9771|9770|9768.5|324
1654713000000|2022-06-08 18:30:00|9771.4|9769.9|9776.6|9775.1|9777.8|9775.8|9771.4|9769.9|390
1654713300000|2022-06-08 18:35:00|9776.5|9775|9778.3|9776.8|9778.8|9777.3|9776.2|9774.7|315
1654713600000|2022-06-08 18:40:00|9778.2|9776.7|9779.4|9777.9|9782.3|9780.5|9777.1|9775.6|469
1654713900000|2022-06-08 18:45:00|9780|9777.6|9777.9|9776.4|9780.2|9778.2|9777.9|9776.2|378
1654714200000|2022-06-08 18:50:00|9778|9776.5|9777.6|9776.1|9781.5|9779.6|9776.6|9775.1|288
1654714500000|2022-06-08 18:55:00|9777.7|9776.2|9778.4|9776.9|9778.7|9776.9|9776.1|9774.6|392
1654714800000|2022-06-08 19:00:00|9778.5|9777|9777.2|9775.7|9779.2|9777.5|9776.9|9775.1|332
1654715100000|2022-06-08 19:05:00|9777.1|9775.6|9777.1|9775.6|9778.2|9776.3|9776|9774|398
1654715400000|2022-06-08 19:10:00|9777.2|9775.7|9777.1|9775.6|9777.7|9775.9|9775.9|9774|247
1654715700000|2022-06-08 19:15:00|9776.7|9775.2|9778.9|9777.4|9779.6|9777.9|9776.2|9774.2|299
1654716000000|2022-06-08 19:20:00|9778.8|9777.3|9780.7|9779.2|9781.3|9779.4|9778.1|9776.6|343
1654716300000|2022-06-08 19:25:00|9780.6|9779.1|9779.2|9777.7|9780.9|9779.4|9779|9777.2|266
1654716600000|2022-06-08 19:30:00|9779.3|9777.8|9783.4|9781|9784.6|9782.6|9778.8|9777.1|439
1654716900000|2022-06-08 19:35:00|9783.5|9781.1|9785.4|9783.9|9786.7|9784.5|9782.9|9780.8|397
1654717200000|2022-06-08 19:40:00|9785.3|9783.8|9786|9783.6|9787.2|9785.3|9785.2|9783.3|375
1654717500000|2022-06-08 19:45:00|9785.9|9783.5|9786.7|9784.3|9787.3|9785.1|9785.5|9783.4|475
1654717800000|2022-06-08 19:50:00|9786.6|9784.2|9787.8|9785.4|9789|9787|9785.5|9783.5|492
1654718100000|2022-06-08 19:55:00|9787.7|9785.3|9787.8|9785.4|9789.1|9787.2|9786.8|9784.8|529
1654718400000|2022-06-08 20:00:00|9786.9|9785.3|9788.2|9785.8|9788.2|9786.2|9784.7|9782.7|188
1654718700000|2022-06-08 20:05:00|9788.1|9785.7|9787.7|9786.2|9789.4|9787.3|9787.5|9785.6|136
1654719000000|2022-06-08 20:10:00|9787.8|9786.3|9788.4|9786.9|9788.7|9786.9|9787.6|9785.9|104
1654719300000|2022-06-08 20:15:00|9788.2|9786.7|9786.4|9784.9|9788.7|9786.7|9785.9|9784|90
1654719600000|2022-06-08 20:20:00|9786.5|9785|9788.1|9785.7|9788.6|9786.7|9786.4|9784.4|111
1654719900000|2022-06-08 20:25:00|9786.8|9785.3|9788|9786.5|9788.5|9787|9786.7|9784.9|143
1654720200000|2022-06-08 20:30:00|9787.9|9786.4|9788.1|9786.6|9788.8|9786.8|9787.7|9785.7|80
1654720500000|2022-06-08 20:35:00|9788.3|9786.8|9786.4|9784|9789.5|9787.6|9786|9784|145
1654720800000|2022-06-08 20:40:00|9786.5|9784.1|9787.9|9785.5|9787.9|9785.9|9786|9784|146
1654721100000|2022-06-08 20:45:00|9787.8|9785.4|9787.7|9785.3|9788.2|9786.1|9787|9784.8|107
1654721400000|2022-06-08 20:50:00|9787.5|9785.1|9786.2|9783.8|9787.8|9785.4|9786|9783.6|156
1654721700000|2022-06-08 20:55:00|9786.1|9783.7|9787.1|9777.1|9789.6|9785.3|9785.9|9777.1|288
1654722000000|2022-06-08 21:00:00|9786.2|9776.2|9776.8|9766.8|9786.2|9776.2|9776.7|9766.7|36
1654722300000|2022-06-08 21:05:00|9776.2|9766.2|9784.6|9774.6|9784.9|9774.9|9775.3|9765.3|84
1654722600000|2022-06-08 21:10:00|9786|9776|9782|9772|9788.4|9778.4|9776.9|9766.9|153
1654722900000|2022-06-08 21:15:00|9779|9769|9783.3|9773.3|9786.6|9776.6|9778.2|9768.2|142
1654723200000|2022-06-08 21:20:00|9782.5|9772.5|9784.2|9774.2|9786.4|9776.4|9779.1|9769.1|170
1654723500000|2022-06-08 21:25:00|9783.4|9773.4|9785.4|9775.4|9789.3|9779.3|9779.2|9769.2|141
1654723800000|2022-06-08 21:30:00|9787.2|9777.2|9785.5|9775.5|9791.8|9781.8|9783.1|9773.1|202
1654724100000|2022-06-08 21:35:00|9786.7|9776.7|9788.6|9778.6|9796.2|9786.2|9784.3|9774.3|142
1654724400000|2022-06-08 21:40:00|9792.2|9782.2|9784.1|9774.1|9796.7|9786.7|9781.6|9771.6|92
1654724700000|2022-06-08 21:45:00|9780.9|9770.9|9787.8|9777.8|9792.9|9782.9|9780.9|9770.9|178
1654725000000|2022-06-08 21:50:00|9788.7|9778.7|9788.5|9778.5|9792.4|9782.4|9784|9774|236
1654725300000|2022-06-08 21:55:00|9786.9|9776.9|9788.1|9778.1|9791.5|9781.5|9786|9776|172
1654725600000|2022-06-08 22:00:00|9788.7|9778.7|9787.7|9782.9|9791.6|9784|9786.4|9777.5|388
1654725900000|2022-06-08 22:05:00|9787.8|9782.7|9787.5|9784.2|9788.9|9785.1|9786.7|9782.6|246
1654726200000|2022-06-08 22:10:00|9787.8|9783.8|9786.3|9783.2|9787.8|9784.5|9785.7|9781.8|337
1654726500000|2022-06-08 22:15:00|9786.2|9783.1|9786.9|9784.3|9787.1|9784.7|9785.5|9782.9|578
1654726800000|2022-06-08 22:20:00|9787|9784.1|9786.5|9784.1|9787.2|9784.8|9785.7|9783.5|377
1654727100000|2022-06-08 22:25:00|9786.6|9784.2|9788|9785.6|9788.5|9785.7|9786|9783.9|206
1654727400000|2022-06-08 22:30:00|9787.9|9785.5|9786.7|9784.3|9788.7|9786.1|9786.6|9784|466
1654727700000|2022-06-08 22:35:00|9786.6|9784.2|9786.3|9783.9|9787.2|9784.5|9785.9|9782.8|324
1654728000000|2022-06-08 22:40:00|9786.4|9784|9787|9784.6|9787.2|9784.8|9785.3|9783.3|200
1654728300000|2022-06-08 22:45:00|9786.9|9784.5|9787.4|9785|9788.1|9785.2|9786.9|9784|375
1654728600000|2022-06-08 22:50:00|9787.5|9784.9|9787.2|9784.8|9787.7|9785.2|9786.9|9784.4|325
1654728900000|2022-06-08 22:55:00|9787.4|9785|9787|9784.2|9788|9785.2|9786.8|9784.1|440
1654729200000|2022-06-08 23:00:00|9786.8|9784.4|9786.9|9784.5|9787.6|9785.2|9785.5|9783.1|260
1654729500000|2022-06-08 23:05:00|9786.6|9785.1|9787.2|9784.8|9787.6|9785.2|9786.6|9784.6|137
1654729800000|2022-06-08 23:10:00|9787.3|9784.9|9789.1|9786.7|9789.6|9787.5|9787.2|9784.8|356
1654730100000|2022-06-08 23:15:00|9789|9786.6|9788.8|9786.4|9789.6|9787.2|9788.5|9786.1|280
1654730400000|2022-06-08 23:20:00|9788.7|9786.3|9787.9|9785.5|9789|9786.6|9787|9784.6|281
1654730700000|2022-06-08 23:25:00|9788|9785.6|9787.7|9785.3|9788.8|9786.8|9787.5|9785.1|141
1654731000000|2022-06-08 23:30:00|9787.9|9785.5|9787.8|9785.4|9788|9785.6|9787.4|9785|170
1654731300000|2022-06-08 23:35:00|9787.9|9785.5|9788.2|9785.8|9788.2|9785.8|9787.5|9785.1|131
1654731600000|2022-06-08 23:40:00|9788.1|9785.7|9789.4|9787|9789.5|9787.1|9788|9785.6|108
1654731900000|2022-06-08 23:45:00|9789.5|9787.1|9791|9788.6|9791.6|9789.2|9789.4|9787|103
1654732200000|2022-06-08 23:50:00|9790.9|9788.5|9790.8|9788.4|9791.5|9789.1|9790.5|9788.3|215
1654732500000|2022-06-08 23:55:00|9790.9|9788.5|9790.3|9787.9|9790.9|9788.5|9789.7|9787.4|167
1654732800000|2022-06-09 00:00:00|9790.4|9788|9790.3|9787.9|9794.6|9792.2|9788.6|9786.4|458
1654733100000|2022-06-09 00:05:00|9790.4|9788|9788.1|9785.7|9791.5|9789.6|9787.5|9785.3|241
1654733400000|2022-06-09 00:10:00|9787.6|9786.1|9789.2|9786.8|9789.4|9787.3|9786.8|9784.7|254
1654733700000|2022-06-09 00:15:00|9789.3|9787.8|9789|9786.6|9790.5|9788.5|9787.9|9785.8|363
1654734000000|2022-06-09 00:20:00|9788.9|9786.5|9787.8|9785.4|9789.7|9787.7|9787.1|9785.1|326
1654734300000|2022-06-09 00:25:00|9787.9|9785.5|9788.4|9786|9788.6|9786.5|9787|9785|295
1654734600000|2022-06-09 00:30:00|9788.5|9786.1|9789.5|9787.1|9790.8|9789.1|9787.4|9785.4|270
1654734900000|2022-06-09 00:35:00|9789.6|9787.2|9791.3|9788.9|9791.9|9789.8|9789.5|9787.2|281
1654735200000|2022-06-09 00:40:00|9790.8|9788.4|9793.7|9791.3|9794.1|9791.7|9790.6|9788.2|268
1654735500000|2022-06-09 00:45:00|9793.6|9791.2|9791.6|9789.2|9794.3|9791.9|9791.2|9789|319
1654735800000|2022-06-09 00:50:00|9791.5|9789.1|9793.2|9790.8|9793.5|9791.6|9790.2|9788.1|495
1654736100000|2022-06-09 00:55:00|9792.3|9789.9|9790.3|9787.9|9794.2|9792.1|9789.7|9787.8|467
1654736400000|2022-06-09 01:00:00|9790.2|9787.8|9787.7|9786.2|9790.6|9788.8|9787.3|9785.3|486
1654736700000|2022-06-09 01:05:00|9787.6|9786.1|9789.8|9787.4|9790.2|9788.2|9787.2|9785.3|354
1654737000000|2022-06-09 01:10:00|9789.7|9787.3|9790.5|9789|9791.2|9789.2|9788.3|9786.6|294
1654737300000|2022-06-09 01:15:00|9791|9788.6|9791.8|9789.4|9791.8|9789.6|9790|9788|201
1654737600000|2022-06-09 01:20:00|9791.7|9789.3|9788.2|9786.7|9791.9|9790|9788.2|9786.7|230
1654737900000|2022-06-09 01:25:00|9788.1|9786.6|9788.2|9786.7|9791.1|9788.8|9786.9|9785.1|324
1654738200000|2022-06-09 01:30:00|9788.1|9786.6|9787.3|9784.9|9790.4|9788.7|9786.6|9784.7|445
1654738500000|2022-06-09 01:35:00|9786.9|9785.4|9789.8|9787.4|9789.8|9787.9|9786.3|9784.3|298
1654738800000|2022-06-09 01:40:00|9790|9787.6|9786.1|9784.6|9790.1|9788|9785.8|9784|341
1654739100000|2022-06-09 01:45:00|9786.9|9785.4|9790.3|9787.9|9791|9788.9|9786.8|9785|383
1654739400000|2022-06-09 01:50:00|9790.4|9788|9790.3|9787.9|9791.3|9789.2|9788.5|9786.5|387
1654739700000|2022-06-09 01:55:00|9790.2|9787.8|9790.6|9788.2|9791.5|9789.6|9788.3|9786.3|334
1654740000000|2022-06-09 02:00:00|9790.7|9788.3|9789.4|9787.9|9790.9|9788.9|9788.3|9786.4|306
1654740300000|2022-06-09 02:05:00|9789.9|9787.5|9791.4|9789|9792|9789.6|9789.1|9786.8|321
1654740600000|2022-06-09 02:10:00|9791.5|9789.1|9789.5|9787.1|9791.7|9789.7|9789|9786.9|401
1654740900000|2022-06-09 02:15:00|9789.4|9787|9789.9|9787.5|9790.9|9788.5|9787.9|9785.9|319
1654741200000|2022-06-09 02:20:00|9790|9787.6|9790.9|9788.5|9792.4|9790|9789.4|9787.4|348
1654741500000|2022-06-09 02:25:00|9790.8|9788.4|9789.2|9786.8|9791.7|9789.3|9788.6|9786.4|321
1654741800000|2022-06-09 02:30:00|9789.1|9786.7|9787.6|9785.2|9789.5|9787.5|9787.3|9785.1|294
1654742100000|2022-06-09 02:35:00|9787.5|9785.1|9788.3|9785.9|9788.4|9786.3|9786.5|9784.4|319
1654742400000|2022-06-09 02:40:00|9788.4|9786|9786.4|9784|9788.5|9786.1|9786.4|9784|209
1654742700000|2022-06-09 02:45:00|9786.3|9783.9|9784.6|9782.2|9786.5|9784.1|9784.1|9782|185
1654743000000|2022-06-09 02:50:00|9784.7|9782.3|9785|9782.6|9785.7|9783.5|9784.5|9782.1|169
1654743300000|2022-06-09 02:55:00|9784.9|9782.5|9784.3|9782.8|9785.9|9783.8|9784.1|9782|289
1654743600000|2022-06-09 03:00:00|9784.5|9783|9782.7|9781.2|9786.1|9783.9|9781.8|9779.8|309
1654743900000|2022-06-09 03:05:00|9783|9781.5|9785.3|9782.9|9785.4|9783.4|9783|9781|196
1654744200000|2022-06-09 03:10:00|9784.8|9783.3|9785.1|9782.7|9785.3|9783.5|9783.9|9781.9|145
1654744500000|2022-06-09 03:15:00|9785|9782.6|9784.1|9782.6|9785|9782.8|9783.1|9781.1|184
1654744800000|2022-06-09 03:20:00|9784.2|9782.7|9785.1|9782.7|9785.2|9783.3|9784|9782.1|183
1654745100000|2022-06-09 03:25:00|9785|9782.6|9783.9|9782.4|9785.1|9783.1|9783.7|9781.9|203
1654745400000|2022-06-09 03:30:00|9783.8|9782.3|9783.1|9781.6|9785.1|9783.4|9783|9781.1|261
1654745700000|2022-06-09 03:35:00|9783.2|9781.7|9781.1|9779.6|9783.6|9782|9779.9|9778.4|289
1654746000000|2022-06-09 03:40:00|9781.2|9779.7|9778.8|9776.4|9781.9|9780|9778.2|9776.2|382
1654746300000|2022-06-09 03:45:00|9778.7|9776.3|9773.2|9770.8|9778.8|9776.4|9772.7|9770.3|439
1654746600000|2022-06-09 03:50:00|9773.1|9770.7|9771.6|9770.1|9773.6|9771.2|9769.7|9767.6|434
1654746900000|2022-06-09 03:55:00|9771.5|9770|9772.7|9770.3|9773.3|9771.2|9770.9|9768.9|279
1654747200000|2022-06-09 04:00:00|9772.8|9770.4|9774.5|9772.1|9774.7|9772.6|9772.2|9769.8|317
1654747500000|2022-06-09 04:05:00|9774.6|9772.2|9775.4|9773|9776.6|9774.6|9773.6|9771.2|316
1654747800000|2022-06-09 04:10:00|9775.3|9772.9|9775|9772.6|9776.3|9773.9|9773.9|9771.6|398
1654748100000|2022-06-09 04:15:00|9774.8|9772.4|9774.2|9772.7|9775.9|9773.7|9773.6|9771.6|256
1654748400000|2022-06-09 04:20:00|9774.1|9772.6|9774.6|9773.1|9775.6|9773.7|9773.5|9771.6|337
1654748700000|2022-06-09 04:25:00|9774.9|9773.4|9777.8|9775.4|9778.5|9776.1|9773.7|9772|295
1654749000000|2022-06-09 04:30:00|9777.9|9775.5|9776.8|9774.4|9777.9|9775.5|9774.8|9772.5|457
1654749300000|2022-06-09 04:35:00|9776.7|9774.3|9777.2|9774.8|9777.5|9775.3|9775.1|9773.1|277
1654749600000|2022-06-09 04:40:00|9777.3|9774.9|9777.4|9775.9|9778.1|9776.2|9776.6|9774.2|227
1654749900000|2022-06-09 04:45:00|9777.5|9776|9777.8|9776.3|9778.4|9776.4|9776.4|9774.5|310
1654750200000|2022-06-09 04:50:00|9777.9|9776.4|9777.8|9775.4|9778|9776.5|9776.2|9774.3|239
1654750500000|2022-06-09 04:55:00|9777.9|9775.5|9779.7|9777.3|9780.6|9778.6|9777.5|9775.3|292
1654750800000|2022-06-09 05:00:00|9779.8|9777.4|9779.4|9777.9|9780.9|9779|9779|9776.9|256
1654751100000|2022-06-09 05:05:00|9779.3|9777.8|9779.9|9777.5|9780.2|9778.1|9778.4|9776.2|191
1654751400000|2022-06-09 05:10:00|9779.7|9777.3|9781.2|9778.8|9781.6|9780.1|9778.4|9776.5|295
1654751700000|2022-06-09 05:15:00|9781.4|9779|9778.1|9776.6|9781.7|9779.7|9778|9776.5|209
1654752000000|2022-06-09 05:20:00|9778|9776.5|9779.2|9777.7|9779.8|9777.8|9776.8|9774.8|247
1654752300000|2022-06-09 05:25:00|9779.1|9777.6|9778.3|9776.8|9779.2|9777.7|9777.6|9775.8|294
1654752600000|2022-06-09 05:30:00|9778.7|9776.3|9773.4|9771|9779.4|9777.4|9773.1|9770.7|341
1654752900000|2022-06-09 05:35:00|9773.3|9770.9|9773.1|9770.7|9773.5|9771.3|9770.5|9768.5|470
1654753200000|2022-06-09 05:40:00|9773.2|9770.8|9773.9|9771.5|9774.3|9771.9|9772|9769.9|348
1654753500000|2022-06-09 05:45:00|9774|9771.6|9774.7|9772.3|9776.3|9774.3|9772.2|9770.3|347
1654753800000|2022-06-09 05:50:00|9774.6|9772.2|9779.1|9776.7|9779.4|9777.2|9772.6|9770.7|443
1654754100000|2022-06-09 05:55:00|9779.2|9776.8|9781.7|9779.3|9782.1|9779.7|9778.8|9776.4|491
1654754400000|2022-06-09 06:00:00|9782.2|9779.8|9783.9|9781.5|9784.8|9782.4|9780.5|9778.2|474
1654754700000|2022-06-09 06:05:00|9783.8|9781.4|9782.7|9780.3|9784.8|9782.8|9781.7|9779.3|347
1654755000000|2022-06-09 06:10:00|9782.3|9779.9|9784.1|9781.7|9784.9|9782.5|9781|9779.1|300
1654755300000|2022-06-09 06:15:00|9784.2|9781.8|9782.7|9781.2|9785.3|9783.3|9781|9779|447
1654755600000|2022-06-09 06:20:00|9782.6|9781.1|9781.9|9780.4|9784.1|9782|9781.5|9779.3|421
1654755900000|2022-06-09 06:25:00|9781.8|9780.3|9789.8|9787.4|9790.7|9788.6|9781.3|9779.4|518
1654756200000|2022-06-09 06:30:00|9789.6|9787.2|9789.8|9787.4|9790.4|9788.4|9787.8|9785.8|255
1654756500000|2022-06-09 06:35:00|9789.7|9787.3|9787.7|9786.2|9789.9|9787.5|9786.9|9784.5|305
1654756800000|2022-06-09 06:40:00|9787.8|9786.3|9785.9|9783.5|9790.5|9788.7|9785|9782.9|317
1654757100000|2022-06-09 06:45:00|9785.5|9784|9788.8|9786.4|9789.9|9787.5|9785.5|9783.5|469
1654757400000|2022-06-09 06:50:00|9788.9|9786.5|9784.3|9781.9|9789.3|9787.3|9783.5|9781.3|451
1654757700000|2022-06-09 06:55:00|9784.4|9782|9782.5|9780.1|9784.4|9782.4|9781.1|9778.9|413
1654758000000|2022-06-09 07:00:00|9782.4|9780|9790.9|9788.5|9792|9789.6|9782|9780|678
1654758300000|2022-06-09 07:05:00|9790.8|9788.4|9789.5|9787.1|9793.2|9791.2|9789.1|9787|562
1654758600000|2022-06-09 07:10:00|9789.6|9787.2|9794.8|9793.3|9795.3|9793.5|9789.2|9787.1|496
1654758900000|2022-06-09 07:15:00|9794.9|9793.4|9795.7|9793.3|9797.6|9795.5|9794.4|9792.6|535
1654759200000|2022-06-09 07:20:00|9795.8|9793.4|9793|9790.6|9796.5|9794.4|9793|9790.6|579
1654759500000|2022-06-09 07:25:00|9793.1|9790.7|9796.9|9794.5|9797|9795.1|9791.7|9789.5|506
1654759800000|2022-06-09 07:30:00|9797|9794.6|9796|9794.5|9798.3|9796.5|9795.6|9793.7|576
1654760100000|2022-06-09 07:35:00|9795.9|9794.4|9794.5|9792.1|9799.9|9798.1|9794|9791.8|428
1654760400000|2022-06-09 07:40:00|9794.6|9792.2|9795.2|9792.8|9797.4|9795.6|9791|9788.6|546
1654760700000|2022-06-09 07:45:00|9794.7|9793.2|9792.3|9790.8|9796.2|9794.2|9788.1|9786.1|443
1654761000000|2022-06-09 07:50:00|9792.4|9790.9|9792.2|9790.7|9792.8|9790.9|9789.5|9787.8|455
1654761300000|2022-06-09 07:55:00|9792.1|9790.6|9794.9|9792.5|9795.8|9794|9791.8|9789.8|635
1654761600000|2022-06-09 08:00:00|9794.8|9792.4|9795.2|9792.8|9798.2|9796.4|9794.2|9792.3|557
1654761900000|2022-06-09 08:05:00|9794.5|9793|9793|9791.5|9795.6|9793.7|9791.9|9789.9|339
1654762200000|2022-06-09 08:10:00|9793.4|9791|9793.2|9791.7|9797.1|9795.3|9792.4|9790.5|472
1654762500000|2022-06-09 08:15:00|9793.4|9791.9|9796.7|9794.3|9796.8|9794.9|9791.7|9790.2|455
1654762800000|2022-06-09 08:20:00|9796.3|9794.8|9799|9796.6|9799.1|9797.2|9796.3|9794.4|393
1654763100000|2022-06-09 08:25:00|9799.4|9797|9802.1|9799.7|9802.3|9800.2|9797.7|9795.8|487
1654763400000|2022-06-09 08:30:00|9802.3|9799.9|9800.3|9797.9|9802.4|9800.4|9798.2|9796.5|368
1654763700000|2022-06-09 08:35:00|9800.2|9797.8|9792.2|9790.7|9800.3|9798.1|9791.5|9789.5|563
1654764000000|2022-06-09 08:40:00|9792.4|9790|9794.9|9792.5|9798.2|9796.4|9792.4|9790|503
1654764300000|2022-06-09 08:45:00|9794.8|9792.4|9788.3|9786.8|9795|9793|9788.2|9786.2|405
1654764600000|2022-06-09 08:50:00|9788.5|9787|9789.2|9786.8|9790|9788.1|9785.4|9783.8|482
1654764900000|2022-06-09 08:55:00|9789.3|9786.9|9788.5|9786.1|9790.1|9788.1|9787.1|9785.1|406
1654765200000|2022-06-09 09:00:00|9788.4|9786|9791.6|9789.2|9792.7|9790.7|9787.5|9785.7|359
1654765500000|2022-06-09 09:05:00|9791.5|9789.1|9786.7|9784.3|9792|9790|9782|9779.8|437
1654765800000|2022-06-09 09:10:00|9786.8|9784.4|9786|9783.6|9787.1|9785.1|9784.3|9782.8|329
1654766100000|2022-06-09 09:15:00|9785.9|9783.5|9785.8|9783.4|9786.7|9784.5|9783.7|9781.3|334
1654766400000|2022-06-09 09:20:00|9785.7|9784.2|9788.3|9785.9|9789.7|9787.8|9785.3|9782.9|536
1654766700000|2022-06-09 09:25:00|9787.7|9786.2|9786|9783.6|9789.8|9787.7|9785.4|9783.4|430
1654767000000|2022-06-09 09:30:00|9786.1|9783.7|9782.5|9781|9786.2|9784.3|9782.4|9780.4|278
1654767300000|2022-06-09 09:35:00|9782.2|9780.7|9783.2|9780.8|9785|9782.8|9782.2|9780.2|293
1654767600000|2022-06-09 09:40:00|9783.1|9780.7|9782.6|9780.2|9784.4|9782.5|9782|9779.9|211
1654767900000|2022-06-09 09:45:00|9782.5|9780.1|9781.4|9779.9|9785|9783|9781.4|9779.9|212
1654768200000|2022-06-09 09:50:00|9782|9779.6|9780.3|9778.8|9782.3|9780.8|9779.1|9777.1|301
1654768500000|2022-06-09 09:55:00|9780.4|9778.9|9773.6|9772.1|9780.7|9779.2|9773.5|9771.6|551
1654768800000|2022-06-09 10:00:00|9773.7|9772.2|9776|9773.6|9779.1|9776.9|9773.7|9771.9|416
1654769100000|2022-06-09 10:05:00|9775.7|9774.2|9775.1|9772.7|9777.5|9775.8|9772.4|9770.6|366
1654769400000|2022-06-09 10:10:00|9775.2|9772.8|9776.6|9774.2|9777.6|9775.5|9773.7|9771.8|296
1654769700000|2022-06-09 10:15:00|9775.9|9774.4|9778.5|9776.1|9778.9|9776.8|9775.3|9773.3|283
1654770000000|2022-06-09 10:20:00|9778.1|9776.6|9774.2|9772.7|9778.1|9776.6|9771.6|9769.7|496
1654770300000|2022-06-09 10:25:00|9774.6|9772.2|9772.1|9769.7|9777|9774.8|9770.9|9768.7|620
1654770600000|2022-06-09 10:30:00|9772|9769.6|9776.8|9774.4|9777.8|9775.9|9771.6|9769.2|303
1654770900000|2022-06-09 10:35:00|9776.4|9774.9|9774.4|9772|9776.4|9774.9|9773.3|9771.1|500
1654771200000|2022-06-09 10:40:00|9774.2|9771.8|9773.6|9772.1|9775.4|9773.9|9771.6|9769.5|565
1654771500000|2022-06-09 10:45:00|9773.5|9772|9774.9|9772.5|9775|9773|9769.9|9768|524
1654771800000|2022-06-09 10:50:00|9775|9772.6|9774.8|9773.3|9776.7|9774.9|9774.1|9772.2|375
1654772100000|2022-06-09 10:55:00|9774.7|9773.2|9778.6|9776.2|9780.4|9778.4|9774.7|9773.1|432
1654772400000|2022-06-09 11:00:00|9778.5|9776.1|9782.1|9779.7|9782.9|9780.8|9777.1|9775.5|489
1654772700000|2022-06-09 11:05:00|9782|9779.6|9782.7|9781.2|9784.8|9782.8|9781.6|9779.6|320
1654773000000|2022-06-09 11:10:00|9782.8|9781.3|9781|9778.6|9782.8|9781.3|9778.3|9776.3|456
1654773300000|2022-06-09 11:15:00|9780.9|9778.5|9777.8|9776.3|9781.9|9779.8|9776.4|9774.9|430
1654773600000|2022-06-09 11:20:00|9777.9|9776.4|9776.3|9774.8|9779.3|9777.8|9774|9772.4|793
1654773900000|2022-06-09 11:25:00|9776.5|9775|9776.5|9775|9777.3|9775.8|9774.5|9772.7|650
1654774200000|2022-06-09 11:30:00|9776.6|9775.1|9783.7|9781.3|9784.3|9782.3|9776.5|9774.9|718
1654774500000|2022-06-09 11:35:00|9783.8|9781.4|9780.8|9778.4|9784.2|9782.3|9778.6|9776.4|490
1654774800000|2022-06-09 11:40:00|9781|9778.6|9776.2|9766.6|9781|9778.9|9769.7|9765.2|913
1654775100000|2022-06-09 11:45:00|9775.9|9766.1|9784|9781.6|9791.9|9788.6|9772.8|9764.9|1969
1654775400000|2022-06-09 11:50:00|9784.4|9782|9776.7|9774.3|9784.9|9782.4|9774.7|9772.3|1331
1654775700000|2022-06-09 11:55:00|9776.6|9774.2|9775.5|9774|9778.8|9776.9|9771.1|9768.7|1339
1654776000000|2022-06-09 12:00:00|9775.2|9773.7|9772.9|9770.5|9781.7|9779.5|9769.8|9767.8|1048
1654776300000|2022-06-09 12:05:00|9772.8|9770.4|9765|9763.5|9775.3|9773.1|9764.7|9762.6|966
1654776600000|2022-06-09 12:10:00|9765.1|9763.6|9769.9|9768.4|9772.9|9770.7|9760.9|9758.6|1116
1654776900000|2022-06-09 12:15:00|9770.3|9767.9|9772.8|9771.3|9775.3|9772.9|9769.2|9766.8|1012
1654777200000|2022-06-09 12:20:00|9773|9771.5|9766.9|9765.4|9775.4|9773.4|9766.2|9764.2|1028
1654777500000|2022-06-09 12:25:00|9766.7|9765.2|9767.9|9764.5|9770.5|9767.8|9760.2|9758.7|1101
1654777800000|2022-06-09 12:30:00|9769.9|9763.4|9765.5|9764|9769.9|9766.6|9759.4|9757.3|1032
1654778100000|2022-06-09 12:35:00|9765.4|9763.9|9760.5|9758.1|9766.9|9765.3|9759.3|9757.7|933
1654778400000|2022-06-09 12:40:00|9759.4|9757.9|9764.8|9762.4|9767.1|9765.3|9757.5|9756|1177
1654778700000|2022-06-09 12:45:00|9764.9|9762.5|9758.9|9756.5|9766.3|9764.5|9756.9|9754.9|929
1654779000000|2022-06-09 12:50:00|9758.4|9756.9|9770.3|9768.8|9771.2|9769.4|9758.4|9756.9|1117
1654779300000|2022-06-09 12:55:00|9770.5|9769|9753|9750.6|9770.9|9769|9752.4|9750.3|1196
1654779600000|2022-06-09 13:00:00|9752.6|9751.1|9753.2|9751.7|9754.7|9752.9|9745.9|9744.3|1061
1654779900000|2022-06-09 13:05:00|9753.1|9751.6|9739.8|9737.4|9755.7|9754.2|9734.7|9732.9|1138
1654780200000|2022-06-09 13:10:00|9739.9|9737.5|9745.6|9744.1|9747.1|9745.2|9738.6|9737.1|945
1654780500000|2022-06-09 13:15:00|9745.3|9743.8|9746.6|9745.1|9749.2|9747.4|9743.7|9741.9|824
1654780800000|2022-06-09 13:20:00|9746.7|9745.2|9743.9|9741.5|9746.7|9745.2|9733.4|9731.9|994
1654781100000|2022-06-09 13:25:00|9743.8|9742.4|9742.3|9740.8|9750.6|9749|9741.4|9739.5|935
1654781400000|2022-06-09 13:30:00|9742.6|9741.1|9738.2|9736.7|9744.8|9742.6|9733.2|9731.5|1150
1654781700000|2022-06-09 13:35:00|9738.4|9736.9|9729.7|9728.2|9739.9|9738.4|9726.8|9724.8|1061
1654782000000|2022-06-09 13:40:00|9729.8|9728.3|9737.5|9736|9739|9737.2|9728|9726.1|1155
1654782300000|2022-06-09 13:45:00|9737.4|9735.9|9733.1|9731.6|9738.3|9736.4|9732.5|9730.6|820
1654782600000|2022-06-09 13:50:00|9733.6|9731.2|9732.1|9730.6|9734|9732|9725.5|9723.8|861
1654782900000|2022-06-09 13:55:00|9732.2|9730.7|9730|9728.5|9732.7|9731.2|9724.7|9723.2|749
1654783200000|2022-06-09 14:00:00|9730.1|9728.6|9727.7|9726.2|9733.6|9732.1|9726.2|9724.1|916
1654783500000|2022-06-09 14:05:00|9727.8|9726.3|9741.6|9740.1|9744.6|9742.9|9727.7|9726.2|990
1654783800000|2022-06-09 14:10:00|9741.7|9740.2|9744.8|9743.3|9746.4|9744.9|9740.9|9739|865
1654784100000|2022-06-09 14:15:00|9745.7|9744.2|9760.5|9758.1|9761.9|9759.9|9742.7|9741.2|976
1654784400000|2022-06-09 14:20:00|9760.1|9758.6|9763.6|9762.1|9767.5|9765.5|9760.1|9758.6|883
1654784700000|2022-06-09 14:25:00|9763.5|9762|9758.4|9756|9768.8|9766.9|9755.5|9753.9|987
1654785000000|2022-06-09 14:30:00|9758.6|9756.2|9767.1|9764.7|9769.4|9767.4|9758.1|9756.2|648
1654785300000|2022-06-09 14:35:00|9767.2|9764.8|9776.2|9774.7|9776.8|9775|9766.8|9764.8|728
1654785600000|2022-06-09 14:40:00|9776.3|9774.8|9780.6|9779.1|9786.3|9784.3|9775.2|9773.3|868
1654785900000|2022-06-09 14:45:00|9780.7|9779.2|9786.6|9785.1|9787.8|9785.9|9778.9|9777|758
1654786200000|2022-06-09 14:50:00|9786.7|9785.2|9793.7|9792.2|9793.9|9792.4|9779.2|9777.2|1008
1654786500000|2022-06-09 14:55:00|9793.6|9792.1|9793.5|9792|9794.1|9792.6|9788|9786.1|1074
1654786800000|2022-06-09 15:00:00|9793.4|9791.9|9792.2|9790.7|9797.6|9796.1|9786|9784.3|1173
1654787100000|2022-06-09 15:05:00|9792.3|9790.8|9793.9|9792.4|9795.9|9794.1|9789|9786.9|757
1654787400000|2022-06-09 15:10:00|9794|9792.5|9786|9784.5|9794.2|9792.7|9785.7|9783.9|775
1654787700000|2022-06-09 15:15:00|9785.7|9784.2|9791.7|9790.2|9792.4|9790.8|9784.2|9782.7|606
1654788000000|2022-06-09 15:20:00|9791.6|9790.1|9788|9786.5|9792.3|9790.8|9787.6|9786.1|508
1654788300000|2022-06-09 15:25:00|9788.1|9786.6|9785|9783.5|9790.6|9789.1|9784.6|9783.1|505
1654788600000|2022-06-09 15:30:00|9785.3|9783.8|9784.4|9782.9|9787.4|9785.9|9784.2|9782.7|482
1654788900000|2022-06-09 15:35:00|9784.5|9783|9780.2|9778.7|9785.1|9783.6|9776.3|9774.8|398
1654789200000|2022-06-09 15:40:00|9780.3|9778.8|9774.9|9773.4|9780.3|9778.8|9770.4|9768.9|485
1654789500000|2022-06-09 15:45:00|9775.1|9773.6|9783.3|9781.8|9783.5|9782|9775.1|9773.6|550
1654789800000|2022-06-09 15:50:00|9783.4|9781.9|9781.7|9779.3|9786.1|9784.1|9780.5|9778.7|370
1654790100000|2022-06-09 15:55:00|9781.6|9779.2|9778.7|9777.2|9781.6|9779.4|9775.3|9773.4|394
1654790400000|2022-06-09 16:00:00|9778.9|9777.4|9778.3|9776.8|9779.8|9778.3|9778|9776.5|307
1654790700000|2022-06-09 16:05:00|9778.5|9777|9784.2|9782.7|9784.5|9782.7|9778.3|9776.8|396
1654791000000|2022-06-09 16:10:00|9784|9782.5|9788.5|9787|9788.5|9787|9783.9|9782|373
1654791300000|2022-06-09 16:15:00|9788.6|9787.1|9785.3|9783.8|9789|9787.2|9784.7|9783.2|449
1654791600000|2022-06-09 16:20:00|9785.2|9783.7|9782.4|9780.9|9787.1|9785.2|9780.9|9779.3|520
1654791900000|2022-06-09 16:25:00|9782.5|9781|9783.6|9781.2|9784.9|9783|9781.6|9779.5|429
1654792200000|2022-06-09 16:30:00|9783.7|9781.3|9782.7|9781.2|9785.6|9783.7|9781.6|9779.8|337
1654792500000|2022-06-09 16:35:00|9782.6|9781.1|9782.4|9780|9783.8|9781.9|9781.9|9780|386
1654792800000|2022-06-09 16:40:00|9782.5|9780.1|9777|9774.6|9782.5|9780.6|9776.4|9774.5|253
1654793100000|2022-06-09 16:45:00|9776.9|9774.5|9782.5|9781|9782.8|9781.3|9775.6|9774|384
1654793400000|2022-06-09 16:50:00|9782.7|9781.2|9783.5|9782|9784.3|9782.3|9779.8|9777.8|276
1654793700000|2022-06-09 16:55:00|9783.4|9781.9|9781.7|9780.2|9784.7|9783.2|9781.7|9780.2|276
1654794000000|2022-06-09 17:00:00|9781.9|9780.4|9781|9779.5|9783.4|9781.6|9779.4|9777.5|444
1654794300000|2022-06-09 17:05:00|9781.1|9779.6|9778.5|9776.1|9781.1|9779.6|9777.3|9775.7|298
1654794600000|2022-06-09 17:10:00|9778.4|9776|9783.4|9781.9|9783.4|9781.9|9777.7|9775.8|418
1654794900000|2022-06-09 17:15:00|9783.5|9782|9788.5|9787|9789.5|9787.9|9781.6|9779.7|629
1654795200000|2022-06-09 17:20:00|9788.4|9786.9|9789.5|9788|9792.3|9790.4|9788.2|9786.5|539
1654795500000|2022-06-09 17:25:00|9789.6|9788.1|9787.2|9785.7|9791.4|9789.9|9787.1|9785.6|435
1654795800000|2022-06-09 17:30:00|9787.1|9785.6|9788.8|9786.4|9789.1|9787.2|9786.7|9784.9|420
1654796100000|2022-06-09 17:35:00|9788.9|9786.5|9789.3|9787.8|9791.1|9789.6|9788.5|9786.3|346
1654796400000|2022-06-09 17:40:00|9789.4|9787.9|9791.6|9789.2|9791.9|9790.2|9788.6|9787.1|319
1654796700000|2022-06-09 17:45:00|9791.2|9789.7|9790.9|9789.4|9791.8|9790.1|9789.9|9788.2|242
1654797000000|2022-06-09 17:50:00|9791|9789.5|9789.5|9788|9791.3|9789.8|9789.1|9787.5|357
1654797300000|2022-06-09 17:55:00|9789.6|9788.1|9789.8|9788.3|9790.7|9789.1|9789.1|9787.6|294
1654797600000|2022-06-09 18:00:00|9789.7|9788.2|9790.3|9788.8|9790.8|9789.3|9789.1|9787.6|435
1654797900000|2022-06-09 18:05:00|9790.4|9788.9|9789.7|9788.2|9790.6|9789.1|9788.2|9786.7|287
1654798200000|2022-06-09 18:10:00|9789.6|9788.1|9788.9|9787.4|9790.8|9789.3|9788.9|9787.1|343
1654798500000|2022-06-09 18:15:00|9788.8|9787.3|9789.1|9786.7|9790.3|9788.8|9788.6|9786.5|368
1654798800000|2022-06-09 18:20:00|9789|9786.6|9790.3|9788.8|9790.5|9788.8|9788|9786.2|434
1654799100000|2022-06-09 18:25:00|9790.2|9788.7|9792.1|9790.6|9792.2|9790.7|9789|9786.9|356
1654799400000|2022-06-09 18:30:00|9792.2|9790.7|9800.4|9798.9|9800.8|9799.3|9792.1|9790.6|448
1654799700000|2022-06-09 18:35:00|9800.5|9799|9798.7|9797.2|9800.8|9799.1|9798.2|9796.5|421
1654800000000|2022-06-09 18:40:00|9798.8|9797.3|9798.9|9797.4|9800.3|9798.5|9798.8|9797.2|388
1654800300000|2022-06-09 18:45:00|9799|9797.5|9796.6|9794.2|9799.5|9797.7|9796.2|9794.2|372
1654800600000|2022-06-09 18:50:00|9796.2|9794.7|9798|9795.6|9798.5|9797|9795.9|9793.9|339
1654800900000|2022-06-09 18:55:00|9797.5|9796|9800.6|9799.1|9800.6|9799.1|9797.5|9795.7|397
1654801200000|2022-06-09 19:00:00|9800.2|9798.7|9801.4|9799.9|9802.6|9800.7|9800.2|9798.7|385
1654801500000|2022-06-09 19:05:00|9801.3|9799.8|9802.2|9800.7|9802.9|9801|9801.1|9799.2|329
1654801800000|2022-06-09 19:10:00|9802.1|9800.6|9803.6|9801.2|9804.4|9802.4|9801.7|9800.2|326
1654802100000|2022-06-09 19:15:00|9803.5|9801.1|9803|9801.5|9804.1|9802|9802.8|9800.9|275
1654802400000|2022-06-09 19:20:00|9803.1|9801.6|9802.3|9800.8|9803.8|9801.9|9802|9800.3|258
1654802700000|2022-06-09 19:25:00|9802.2|9800.7|9803.5|9801.1|9804.1|9802.2|9802.1|9800.3|299
1654803000000|2022-06-09 19:30:00|9803.7|9801.3|9804.1|9802.6|9805.4|9803.8|9802.9|9800.9|371
1654803300000|2022-06-09 19:35:00|9804|9802.5|9804.1|9801.7|9805.4|9803.4|9803.4|9801.3|293
1654803600000|2022-06-09 19:40:00|9804|9801.6|9805.1|9802.7|9805.9|9804.2|9804|9801.6|258
1654803900000|2022-06-09 19:45:00|9805|9802.6|9808.2|9806.7|9809.1|9807.3|9804.8|9802.5|362
1654804200000|2022-06-09 19:50:00|9808.3|9806.8|9808|9806.5|9809|9807.1|9807.4|9805.6|314
1654804500000|2022-06-09 19:55:00|9808.1|9806.6|9808.8|9807.3|9810.7|9808.7|9807.4|9805.9|427
1654804800000|2022-06-09 20:00:00|9809|9807.5|9817.3|9815.8|9817.9|9816|9808.6|9806.7|362
1654805100000|2022-06-09 20:05:00|9817.4|9815.9|9815|9813.5|9818.8|9816.9|9814.9|9813.3|242
1654805400000|2022-06-09 20:10:00|9815.1|9813.6|9811.2|9809.7|9815.8|9814|9811.1|9809.6|295
1654805700000|2022-06-09 20:15:00|9811.1|9809.6|9812.1|9809.7|9812.5|9810.7|9811.1|9809.2|237
1654806000000|2022-06-09 20:20:00|9812.2|9809.8|9810|9808.5|9812.3|9810.5|9809.8|9808.3|228
1654806300000|2022-06-09 20:25:00|9809.9|9808.4|9810.5|9808.1|9811.1|9809.3|9809.1|9807.2|211
1654806600000|2022-06-09 20:30:00|9810|9808.5|9808.1|9806.6|9810.9|9808.9|9807.4|9805.4|240
1654806900000|2022-06-09 20:35:00|9808|9806.5|9808.1|9806.6|9809.3|9807.5|9807.9|9806.4|78
1654807200000|2022-06-09 20:40:00|9808|9806.5|9807.2|9805.7|9809.5|9807.4|9807.1|9804.8|77
1654807500000|2022-06-09 20:45:00|9807.5|9805.1|9807.6|9805.2|9807.7|9805.7|9805.7|9803.4|154
1654807800000|2022-06-09 20:50:00|9807.7|9805.3|9803.6|9801.2|9807.8|9805.7|9803.4|9801|184
1654808100000|2022-06-09 20:55:00|9803.7|9801.3|9809.2|9799.2|9811.2|9802|9800.7|9795.6|615
1654808400000|2022-06-09 21:00:00|9810.1|9800.1|9811.9|9801.9|9812.5|9802.5|9809.6|9799.6|38
1654808700000|2022-06-09 21:05:00|9811.6|9801.6|9811.9|9801.9|9812.8|9802.8|9810.8|9800.8|50
1654809000000|2022-06-09 21:10:00|9810.8|9800.8|9810|9800|9814.1|9804.1|9809|9799|137
1654809300000|2022-06-09 21:15:00|9809.2|9799.2|9812.3|9802.3|9814|9804|9808.6|9798.6|102
1654809600000|2022-06-09 21:20:00|9811.8|9801.8|9811.1|9801.1|9813.5|9803.7|9808.7|9798.7|102
1654809900000|2022-06-09 21:25:00|9810.8|9800.8|9811.1|9801.1|9813.1|9803.1|9808.6|9798.6|121
1654810200000|2022-06-09 21:30:00|9811|9801|9810.4|9800.4|9812.1|9802.1|9808.4|9798.4|143
1654810500000|2022-06-09 21:35:00|9810.3|9800.3|9811|9801|9813.6|9803.6|9809.9|9799.9|245
1654810800000|2022-06-09 21:40:00|9811.1|9801.1|9811.8|9801.8|9814|9804|9804.6|9794.6|244
1654811100000|2022-06-09 21:45:00|9811.9|9801.9|9810.9|9800.9|9811.9|9801.9|9807.9|9797.9|148
1654811400000|2022-06-09 21:50:00|9810.8|9800.8|9811.1|9801.1|9812.7|9802.7|9809.2|9799.2|166
1654811700000|2022-06-09 21:55:00|9811.2|9801.2|9811.3|9801.3|9812.7|9802.7|9810.5|9800.5|142
1654812000000|2022-06-09 22:00:00|9812.5|9802.5|9806.7|9801.9|9812.5|9802.9|9805.9|9796.4|769
1654812300000|2022-06-09 22:05:00|9806.5|9802.3|9806.1|9802.3|9807.5|9803.2|9805.1|9800|255
1654812600000|2022-06-09 22:10:00|9805.4|9802.7|9806.1|9802.8|9807.5|9803.7|9804.5|9801.3|391
1654812900000|2022-06-09 22:15:00|9805.7|9803.1|9805.4|9802.3|9806.6|9803.2|9805.2|9801.7|257
1654813200000|2022-06-09 22:20:00|9805.5|9802.4|9805.3|9802.5|9806.8|9802.9|9805|9800.7|314
1654813500000|2022-06-09 22:25:00|9805.2|9802.6|9806.6|9803.7|9807.2|9803.9|9805.1|9801.7|233
1654813800000|2022-06-09 22:30:00|9806.4|9804|9806.8|9803.9|9807.4|9804.4|9805.7|9802.9|252
1654814100000|2022-06-09 22:35:00|9806.6|9804|9808.4|9806|9808.9|9806|9806.3|9803.2|188
1654814400000|2022-06-09 22:40:00|9808.3|9805.9|9808.4|9806|9808.6|9806.1|9807.2|9804.5|430
1654814700000|2022-06-09 22:45:00|9808.3|9805.9|9808.4|9806|9808.8|9806.2|9807.7|9805|490
1654815000000|2022-06-09 22:50:00|9808.5|9806.1|9808.4|9806|9808.7|9806.2|9808|9804.9|477
1654815300000|2022-06-09 22:55:00|9808.3|9805.9|9808.4|9806|9808.8|9806.3|9808.1|9805.6|378
1654815600000|2022-06-09 23:00:00|9808.5|9806.1|9808.5|9806.1|9808.7|9806.3|9808.1|9805.7|253
1654815900000|2022-06-09 23:05:00|9808.6|9806.2|9808.6|9806.2|9809.5|9807.6|9808.2|9805.9|188
1654816200000|2022-06-09 23:10:00|9808.7|9806.3|9808.8|9806.4|9810.2|9807.8|9808.1|9806|109
1654816500000|2022-06-09 23:15:00|9808.7|9806.3|9808.7|9806.3|9809.8|9807.4|9808.3|9806.2|311
1654816800000|2022-06-09 23:20:00|9809.2|9806.8|9807.9|9805.5|9809.5|9807.1|9807.8|9805.4|336
1654817100000|2022-06-09 23:25:00|9808.1|9805.7|9808.7|9806.3|9809.3|9806.9|9807.1|9805.1|326
1654817400000|2022-06-09 23:30:00|9808.6|9806.2|9807|9804.6|9808.8|9806.4|9806.4|9804.4|316
1654817700000|2022-06-09 23:35:00|9807.1|9804.7|9806.9|9804.5|9808.3|9805.9|9806.5|9804.2|283
1654818000000|2022-06-09 23:40:00|9806.8|9804.4|9806.5|9804.1|9806.9|9804.5|9805.9|9803.5|239
1654818300000|2022-06-09 23:45:00|9806.6|9804.2|9806.2|9803.8|9807.7|9805.3|9806|9803.6|180
1654818600000|2022-06-09 23:50:00|9806.1|9803.7|9805.6|9803.2|9806.3|9803.9|9804.6|9802.6|370
1654818900000|2022-06-09 23:55:00|9805.7|9803.3|9805.1|9802.7|9806.4|9804.4|9804.8|9802.7|343
1654819200000|2022-06-10 00:00:00|9805.2|9802.8|9804.8|9803.3|9808.2|9806.4|9803.9|9801.9|550
1654819500000|2022-06-10 00:05:00|9804.9|9803.4|9804.8|9803.3|9806.9|9805.4|9804.7|9802.9|421
1654819800000|2022-06-10 00:10:00|9804.9|9803.4|9805.3|9803.8|9807.2|9805.4|9804.8|9802.9|483
1654820100000|2022-06-10 00:15:00|9805.2|9803.7|9805.6|9804.1|9806.6|9804.6|9804.4|9802.8|372
1654820400000|2022-06-10 00:20:00|9805.5|9804|9806.5|9804.1|9808.2|9806.4|9804.4|9802.6|492
1654820700000|2022-06-10 00:25:00|9806.6|9804.2|9804.9|9802.5|9806.7|9804.3|9803.6|9801.6|362
1654821000000|2022-06-10 00:30:00|9805|9802.6|9802.5|9801|9805.3|9802.9|9802.4|9800.5|334
1654821300000|2022-06-10 00:35:00|9802.4|9800.9|9798.6|9797.1|9802.5|9801|9798.5|9797|367
1654821600000|2022-06-10 00:40:00|9798.5|9797|9798.1|9795.7|9799.6|9797.7|9797.1|9795.1|342
1654821900000|2022-06-10 00:45:00|9798|9795.6|9795.8|9793.4|9798.1|9796|9794.7|9793.1|344
1654822200000|2022-06-10 00:50:00|9795.7|9793.3|9797.6|9795.2|9799.5|9797.6|9794.8|9793.2|385
1654822500000|2022-06-10 00:55:00|9797.4|9795|9794.9|9793.4|9800.1|9797.7|9794.7|9793.1|351
1654822800000|2022-06-10 01:00:00|9795|9793.5|9794.4|9792|9796.2|9794.7|9793.5|9791.6|322
1654823100000|2022-06-10 01:05:00|9794.5|9792.1|9796.1|9794.6|9796.3|9794.8|9793.5|9791.5|288
1654823400000|2022-06-10 01:10:00|9796.2|9794.7|9794.3|9791.9|9796.4|9794.7|9794.3|9791.9|278
1654823700000|2022-06-10 01:15:00|9794.2|9791.8|9794.3|9791.9|9795.4|9793.3|9792.6|9790.4|414
1654824000000|2022-06-10 01:20:00|9794.4|9792|9797.7|9795.3|9798.4|9796.2|9794|9791.9|343
1654824300000|2022-06-10 01:25:00|9797.5|9795.1|9797.7|9795.3|9797.9|9795.9|9794.9|9793|375
1654824600000|2022-06-10 01:30:00|9797.8|9795.4|9799.5|9797.1|9799.8|9798.1|9796.8|9794.5|398
1654824900000|2022-06-10 01:35:00|9799.4|9797|9796.8|9795.3|9800.3|9798.3|9796.6|9794.9|268
1654825200000|2022-06-10 01:40:00|9797.1|9795.6|9800.4|9798.9|9801.4|9799.4|9796.7|9795.2|507
1654825500000|2022-06-10 01:45:00|9800.3|9798.8|9800.2|9797.8|9801.4|9799.2|9798.6|9796.6|421
1654825800000|2022-06-10 01:50:00|9800|9797.6|9799.9|9798.4|9801.4|9799.3|9798.5|9796.7|401
1654826100000|2022-06-10 01:55:00|9799.8|9798.3|9798.1|9796.6|9800.4|9798.6|9797.7|9796.1|392
1654826400000|2022-06-10 02:00:00|9798|9796.5|9796.6|9794.2|9798.9|9796.9|9796.1|9794.1|357
1654826700000|2022-06-10 02:05:00|9796.7|9794.3|9796.9|9795.4|9797.4|9795.6|9795.5|9793.9|385
1654827000000|2022-06-10 02:10:00|9796.8|9795.3|9796.8|9794.4|9797|9795.5|9794.4|9792.7|321
1654827300000|2022-06-10 02:15:00|9797.2|9794.8|9794.8|9793.3|9797.3|9795|9794.8|9793.1|351
1654827600000|2022-06-10 02:20:00|9794.9|9793.4|9797.2|9794.8|9797.8|9795.7|9794.6|9792.6|376
1654827900000|2022-06-10 02:25:00|9797.1|9794.7|9792.9|9791.4|9797.2|9795.2|9792.8|9791|416
1654828200000|2022-06-10 02:30:00|9793|9791.5|9794.4|9792.9|9795.1|9793.1|9792.2|9790.7|342
1654828500000|2022-06-10 02:35:00|9794.3|9792.8|9796.4|9794.9|9797.8|9795.7|9794.3|9792.8|377
1654828800000|2022-06-10 02:40:00|9796.3|9794.8|9796.1|9794.6|9798.3|9796.6|9795.9|9794.3|331
1654829100000|2022-06-10 02:45:00|9796.2|9794.7|9794.9|9792.5|9796.3|9794.8|9794.1|9792.3|387
1654829400000|2022-06-10 02:50:00|9794.8|9792.4|9794.2|9792.7|9795.5|9793.5|9794|9792.2|312
1654829700000|2022-06-10 02:55:00|9794.3|9792.8|9793|9790.6|9795.3|9793.3|9791.8|9790.3|485
1654830000000|2022-06-10 03:00:00|9793.1|9790.7|9793.4|9791|9793.8|9791.8|9791.9|9790.2|340
1654830300000|2022-06-10 03:05:00|9793.5|9791.1|9793|9790.6|9794.2|9792.3|9792.5|9790.5|328
1654830600000|2022-06-10 03:10:00|9793.1|9790.7|9793.2|9791.7|9794.1|9792.2|9792.2|9790.1|297
1654830900000|2022-06-10 03:15:00|9792.7|9791.2|9793.5|9791.1|9793.6|9791.7|9792.5|9790.5|207
1654831200000|2022-06-10 03:20:00|9793.6|9791.2|9793.5|9791.1|9794.2|9791.9|9792.3|9790.4|271
1654831500000|2022-06-10 03:25:00|9793.4|9791|9791.6|9790.1|9794.2|9792.2|9791.6|9789.6|293
1654831800000|2022-06-10 03:30:00|9791.7|9790.2|9792|9790.5|9792.3|9790.6|9790.5|9788.6|345
1654832100000|2022-06-10 03:35:00|9792.1|9790.6|9791|9789.5|9792.1|9790.6|9790.2|9788.7|208
1654832400000|2022-06-10 03:40:00|9791.1|9789.6|9791.8|9790.3|9792.1|9790.6|9790.4|9788.7|369
1654832700000|2022-06-10 03:45:00|9791.7|9790.2|9791.2|9789.7|9792.2|9790.4|9790.4|9788.8|342
1654833000000|2022-06-10 03:50:00|9791.6|9789.2|9791.6|9790.1|9792|9790.5|9790.8|9788.8|287
1654833300000|2022-06-10 03:55:00|9791.7|9790.2|9791.7|9790.2|9792.5|9790.6|9791.1|9789.3|309
1654833600000|2022-06-10 04:00:00|9791.6|9790.1|9790.4|9788.9|9791.9|9790.3|9790.1|9788.4|310
1654833900000|2022-06-10 04:05:00|9790.5|9789|9790.4|9788.9|9791.4|9789.6|9790.3|9788.6|309
1654834200000|2022-06-10 04:10:00|9790.5|9789|9789.9|9788.4|9791.1|9789.6|9789.8|9788.3|283
1654834500000|2022-06-10 04:15:00|9789.7|9788.2|9791.8|9790.3|9792.3|9790.7|9789.7|9788.2|351
1654834800000|2022-06-10 04:20:00|9791.9|9790.4|9792.1|9790.6|9792.5|9790.9|9790.9|9789|248
1654835100000|2022-06-10 04:25:00|9792.4|9790.9|9793.4|9791.9|9793.8|9792|9791.2|9789.7|356
1654835400000|2022-06-10 04:30:00|9793.3|9791.8|9793.5|9792|9794.8|9793|9792.6|9791|343
1654835700000|2022-06-10 04:35:00|9793.4|9791.9|9793.9|9792.4|9794.6|9793|9792.7|9791.2|287
1654836000000|2022-06-10 04:40:00|9794|9792.5|9794.9|9793.4|9795.1|9793.6|9794|9792|173
1654836300000|2022-06-10 04:45:00|9795|9793.5|9794.1|9792.6|9795.2|9793.5|9793.6|9791.9|332
1654836600000|2022-06-10 04:50:00|9794|9792.5|9795.6|9794.1|9797|9795.2|9794|9792.5|277
1654836900000|2022-06-10 04:55:00|9795.7|9794.2|9796.3|9794.8|9796.6|9794.8|9795.1|9793.6|303
1654837200000|2022-06-10 05:00:00|9796.4|9794.9|9790.5|9788.1|9796.7|9794.9|9789.3|9787.2|630
1654837500000|2022-06-10 05:05:00|9790.3|9787.9|9786.4|9784.9|9791.2|9788.8|9786.3|9784.4|679
1654837800000|2022-06-10 05:10:00|9786.5|9785|9788.5|9786.1|9789|9786.6|9786.2|9784.2|437
1654838100000|2022-06-10 05:15:00|9788.4|9786|9787.7|9785.3|9789.2|9787.6|9786.3|9784.3|435
1654838400000|2022-06-10 05:20:00|9787.8|9785.4|9791.1|9788.7|9791.2|9789.4|9787.2|9785.4|290
1654838700000|2022-06-10 05:25:00|9791|9788.6|9790.1|9787.7|9791.1|9789|9788.4|9786.7|270
1654839000000|2022-06-10 05:30:00|9790|9787.6|9788.2|9785.8|9790.1|9788.2|9787.4|9785.3|345
1654839300000|2022-06-10 05:35:00|9788.1|9785.7|9788.1|9786.6|9789.1|9787.3|9786.9|9785.1|334
1654839600000|2022-06-10 05:40:00|9788.2|9786.7|9786.7|9785.2|9788.3|9786.7|9786|9784.3|340
1654839900000|2022-06-10 05:45:00|9786.6|9785.1|9787.9|9785.5|9789|9787|9786.4|9784.9|435
1654840200000|2022-06-10 05:50:00|9787.8|9785.4|9790.2|9788.7|9790.7|9788.8|9787.3|9785.3|313
1654840500000|2022-06-10 05:55:00|9790.1|9788.6|9792|9789.6|9792|9790|9789.9|9787.7|316
1654840800000|2022-06-10 06:00:00|9792.1|9789.7|9792.7|9791.2|9793.5|9791.5|9789.9|9788.4|503
1654841100000|2022-06-10 06:05:00|9792.8|9791.3|9793|9791.5|9795.7|9794.2|9792.7|9791.2|434
1654841400000|2022-06-10 06:10:00|9793.4|9791.9|9789.1|9787.6|9793.5|9792|9788.8|9787.3|420
1654841700000|2022-06-10 06:15:00|9789.2|9787.7|9792|9790.5|9792.9|9791.4|9789|9787.5|541
1654842000000|2022-06-10 06:20:00|9791.9|9790.4|9787.3|9785.8|9795|9793|9786.8|9785|564
1654842300000|2022-06-10 06:25:00|9787.4|9785.9|9783.6|9781.2|9788.3|9786.5|9782.3|9780.5|718
1654842600000|2022-06-10 06:30:00|9783.7|9781.3|9785.2|9782.8|9788.1|9786.3|9782.4|9780.9|516
1654842900000|2022-06-10 06:35:00|9785.1|9782.7|9781.2|9779.7|9787|9785|9781.1|9779.6|446
1654843200000|2022-06-10 06:40:00|9781.3|9779.8|9775.3|9773.8|9781.4|9779.9|9775.2|9773.1|392
1654843500000|2022-06-10 06:45:00|9775.2|9773.7|9779|9777.5|9779.9|9777.9|9774.4|9772.5|406
1654843800000|2022-06-10 06:50:00|9779.1|9777.6|9777.3|9775.8|9779.5|9778|9775.9|9774.4|485
1654844100000|2022-06-10 06:55:00|9777.4|9775.9|9778.5|9777|9781.2|9779.7|9777.1|9775.3|480
1654844400000|2022-06-10 07:00:00|9778.4|9776.9|9775.6|9774.1|9780.5|9779|9774.3|9772.8|746
1654844700000|2022-06-10 07:05:00|9775.8|9774.3|9778.5|9777|9778.6|9777.1|9775.5|9773.8|688
1654845000000|2022-06-10 07:10:00|9778.8|9777.3|9778.1|9776.6|9779.6|9778|9776.4|9774.4|644
1654845300000|2022-06-10 07:15:00|9778|9776.5|9778|9775.6|9780|9777.6|9776.2|9774.5|610
1654845600000|2022-06-10 07:20:00|9777.9|9775.5|9771.1|9769.6|9779|9777.2|9770|9768.3|749
1654845900000|2022-06-10 07:25:00|9771.2|9769.7|9769.6|9768.1|9771.8|9769.9|9767|9765.5|747
1654846200000|2022-06-10 07:30:00|9769.7|9768.2|9776.7|9774.3|9779.5|9777.8|9769.7|9768.2|733
1654846500000|2022-06-10 07:35:00|9776.6|9774.2|9775|9773.5|9777.3|9775.6|9773.6|9771.9|566
1654846800000|2022-06-10 07:40:00|9774.9|9773.4|9774.1|9772.6|9775.9|9774.4|9772.6|9771.1|522
1654847100000|2022-06-10 07:45:00|9774.2|9772.7|9783.1|9781.6|9783.4|9781.8|9774|9772.5|585
1654847400000|2022-06-10 07:50:00|9783|9781.5|9781.8|9780.3|9786.1|9784.6|9780.6|9778.6|530
1654847700000|2022-06-10 07:55:00|9782.3|9779.9|9785.1|9783.6|9785.6|9783.6|9780.8|9778.9|475
1654848000000|2022-06-10 08:00:00|9785|9783.5|9782|9780.5|9786.1|9784.2|9781.3|9779.7|585
1654848300000|2022-06-10 08:05:00|9782.1|9780.6|9783|9781.5|9784|9782.2|9781.7|9780.2|399
1654848600000|2022-06-10 08:10:00|9783.1|9781.6|9785|9783.5|9786.5|9784.7|9782.2|9780.7|350
1654848900000|2022-06-10 08:15:00|9784.9|9783.4|9787|9785.5|9789.4|9787.4|9784.9|9782.9|443
1654849200000|2022-06-10 08:20:00|9787.1|9785.6|9789.4|9787|9790.1|9788.3|9785.3|9783.8|380
1654849500000|2022-06-10 08:25:00|9789.5|9787.1|9787.1|9785.6|9790.7|9788.9|9786.5|9784.6|432
1654849800000|2022-06-10 08:30:00|9787.2|9785.7|9786.4|9784.9|9787.3|9785.7|9781.9|9780.3|531
1654850100000|2022-06-10 08:35:00|9786.6|9785.1|9787.5|9785.1|9790.7|9789.1|9786.1|9784.1|618
1654850400000|2022-06-10 08:40:00|9787.4|9786|9781.5|9780|9788|9786|9781.2|9779.7|468
1654850700000|2022-06-10 08:45:00|9781.6|9780.1|9783.4|9781.9|9783.4|9781.9|9779.9|9778|357
1654851000000|2022-06-10 08:50:00|9783.5|9782|9790.1|9788.6|9790.1|9788.6|9783.4|9781.7|524
1654851300000|2022-06-10 08:55:00|9790|9788.5|9791.4|9789.9|9792.4|9790.7|9787.5|9785.9|443
1654851600000|2022-06-10 09:00:00|9791.5|9790|9790.7|9789.2|9792.3|9790.4|9788.6|9786.8|398
1654851900000|2022-06-10 09:05:00|9790.6|9789.1|9795.5|9794|9796.9|9795|9790.4|9788.9|391
1654852200000|2022-06-10 09:10:00|9795.9|9793.5|9794.2|9792.7|9795.9|9793.6|9791.4|9789.8|400
1654852500000|2022-06-10 09:15:00|9794.6|9792.2|9803.6|9801.2|9804.1|9802|9793.6|9792|676
1654852800000|2022-06-10 09:20:00|9803.7|9801.3|9804.9|9803.4|9806.1|9804.6|9801.5|9799.6|515
1654853100000|2022-06-10 09:25:00|9805|9803.5|9805.9|9804.4|9808.3|9806.5|9803.8|9802.3|378
1654853400000|2022-06-10 09:30:00|9806|9804.5|9804.4|9802.9|9807.7|9806.2|9804.1|9802.1|340
1654853700000|2022-06-10 09:35:00|9804.3|9802.8|9805.1|9803.6|9805.9|9804|9801.6|9799.8|305
1654854000000|2022-06-10 09:40:00|9805.2|9803.7|9807|9804.6|9807.8|9806|9803.7|9802.2|407
1654854300000|2022-06-10 09:45:00|9806.8|9804.4|9814|9812.5|9814.7|9812.8|9806.2|9804.3|444
1654854600000|2022-06-10 09:50:00|9814.2|9812.7|9812|9809.6|9815.6|9814.1|9811.4|9809.3|381
1654854900000|2022-06-10 09:55:00|9811.6|9810.1|9813|9811.5|9817.3|9815.1|9811.1|9809.3|604
1654855200000|2022-06-10 10:00:00|9812.9|9811.4|9816.4|9814.9|9817|9815|9811.9|9810|380
1654855500000|2022-06-10 10:05:00|9816.3|9814.8|9811.9|9810.4|9816.3|9814.8|9810.7|9808.9|370
1654855800000|2022-06-10 10:10:00|9812|9810.5|9812.9|9811.4|9815.4|9813.8|9811.4|9809.9|334
1654856100000|2022-06-10 10:15:00|9812.8|9811.3|9813.4|9811|9814.5|9812.9|9810.4|9808.9|308
1654856400000|2022-06-10 10:20:00|9813.3|9810.9|9814.7|9813.2|9815.1|9813.3|9812.1|9810.5|312
1654856700000|2022-06-10 10:25:00|9814.6|9813.1|9815.3|9813.8|9820.6|9818.7|9814.5|9813|394
1654857000000|2022-06-10 10:30:00|9815.2|9813.7|9813.7|9812.2|9816.8|9814.9|9812.7|9810.7|478
1654857300000|2022-06-10 10:35:00|9813.8|9812.3|9812.5|9811|9814.5|9812.5|9809|9807.4|405
1654857600000|2022-06-10 10:40:00|9812.6|9811.1|9812.6|9811.1|9813.6|9812.1|9811.3|9809.8|270
1654857900000|2022-06-10 10:45:00|9812.9|9811.4|9814.6|9812.2|9815|9813.5|9812.2|9810.7|412
1654858200000|2022-06-10 10:50:00|9814.5|9812.1|9815.3|9813.8|9816.3|9814.8|9811.4|9809.5|311
1654858500000|2022-06-10 10:55:00|9815.2|9813.7|9815|9813.5|9817.1|9815.4|9814.7|9813.2|344
1654858800000|2022-06-10 11:00:00|9814.7|9813.2|9815.1|9813.6|9816|9814.5|9812.9|9811.4|372
1654859100000|2022-06-10 11:05:00|9815|9813.5|9818.6|9817.1|9819.1|9817.5|9815|9813.5|258
1654859400000|2022-06-10 11:10:00|9818.8|9817.3|9822.3|9820.8|9823.1|9821.3|9818.6|9816.6|458
1654859700000|2022-06-10 11:15:00|9822.2|9820.7|9826.5|9824.1|9826.5|9824.6|9820.9|9819.4|456
1654860000000|2022-06-10 11:20:00|9826.4|9824|9828.3|9825.9|9828.4|9826.9|9825.2|9823.7|399
1654860300000|2022-06-10 11:25:00|9828.4|9826|9826.5|9825|9829.1|9827.4|9825.8|9824.1|398
1654860600000|2022-06-10 11:30:00|9826.6|9825.1|9831.6|9830.1|9832.4|9830.4|9826.6|9825.1|350
1654860900000|2022-06-10 11:35:00|9831.8|9830.3|9833.1|9830.7|9834.1|9832|9830.6|9828.9|359
1654861200000|2022-06-10 11:40:00|9833.2|9830.8|9836.6|9835.1|9837.7|9836|9833.1|9830.7|499
1654861500000|2022-06-10 11:45:00|9836.7|9835.2|9840.2|9838.7|9842|9840.1|9836.5|9835|503
1654861800000|2022-06-10 11:50:00|9840.4|9838.9|9842.3|9840.8|9843.7|9842.2|9838.5|9837|539
1654862100000|2022-06-10 11:55:00|9842.4|9840.9|9840|9838.5|9843.8|9842.3|9839.9|9838.4|640
1654862400000|2022-06-10 12:00:00|9839.9|9838.4|9838.8|9837.3|9843.2|9841.7|9838.8|9836.8|568
1654862700000|2022-06-10 12:05:00|9839.4|9837.9|9837.1|9835.6|9843|9841.5|9836.8|9835.1|484
1654863000000|2022-06-10 12:10:00|9837|9835.5|9836.6|9834.2|9838.3|9836.8|9835.6|9834.1|319
1654863300000|2022-06-10 12:15:00|9836.5|9834.1|9837.9|9836.4|9838.5|9837|9833.8|9832.3|519
1654863600000|2022-06-10 12:20:00|9837.7|9836.2|9834.2|9832.7|9838.7|9836.9|9833.3|9831.5|423
1654863900000|2022-06-10 12:25:00|9834.3|9832.8|9833.4|9823.4|9835.4|9833.4|9828.9|9819.1|745
1654864200000|2022-06-10 12:30:00|9831.2|9821.2|9860.6|9858.2|9868.2|9865.8|9831.2|9821.2|1977
1654864500000|2022-06-10 12:35:00|9860.4|9858|9845.1|9843.2|9860.8|9858.5|9829.1|9826.7|1678
1654864800000|2022-06-10 12:40:00|9845.5|9843.6|9845|9842.6|9846|9843.6|9824.9|9822.6|1734
1654865100000|2022-06-10 12:45:00|9845.1|9842.7|9847.7|9845.3|9850|9847.6|9837.8|9835.4|1205
1654865400000|2022-06-10 12:50:00|9847.9|9845.5|9848.5|9846.1|9860.7|9858.3|9844.8|9842.4|1272
1654865700000|2022-06-10 12:55:00|9848.6|9846.2|9863.6|9861.2|9864|9862.2|9848.5|9846.1|1266
1654866000000|2022-06-10 13:00:00|9863.5|9861.1|9852.7|9851.2|9863.5|9861.1|9848.7|9846.7|1371
1654866300000|2022-06-10 13:05:00|9852.8|9851.3|9858|9856.5|9861.7|9859.8|9852.2|9850.7|1036
1654866600000|2022-06-10 13:10:00|9857.9|9856.4|9862.9|9861.4|9863.3|9861.8|9857|9855.1|845
1654866900000|2022-06-10 13:15:00|9863|9861.5|9870.2|9868.7|9872.2|9870.5|9862.5|9860.9|987
1654867200000|2022-06-10 13:20:00|9870.3|9868.8|9872.9|9870.5|9876.9|9875|9870.3|9868.8|1045
1654867500000|2022-06-10 13:25:00|9872.8|9871.3|9872|9870.5|9874.7|9872.6|9866.4|9864.9|1034
1654867800000|2022-06-10 13:30:00|9872.1|9870.6|9877.2|9875.7|9881.3|9879.8|9871.3|9869.4|1237
1654868100000|2022-06-10 13:35:00|9877.6|9876.1|9884.9|9883.4|9884.9|9883.4|9873|9871.4|871
1654868400000|2022-06-10 13:40:00|9885.1|9883.6|9882.9|9881.4|9890|9888.5|9879.6|9878.1|1184
1654868700000|2022-06-10 13:45:00|9882.8|9881.3|9885.2|9883.7|9890.4|9888.9|9881.8|9880.3|903
1654869000000|2022-06-10 13:50:00|9885.4|9883.9|9889|9887.5|9893.8|9891.9|9884.1|9882.6|1031
1654869300000|2022-06-10 13:55:00|9888.9|9887.4|9882.2|9879.8|9889.6|9887.6|9877.6|9875.7|938
1654869600000|2022-06-10 14:00:00|9882|9879.6|9894.1|9892.6|9896.9|9894.5|9881.9|9879.5|930
1654869900000|2022-06-10 14:05:00|9894.2|9892.7|9896.4|9894.9|9897.1|9895.2|9890.9|9889.4|811
1654870200000|2022-06-10 14:10:00|9896.6|9895.1|9891.7|9889.3|9899.3|9897.5|9889.4|9887.5|904
1654870500000|2022-06-10 14:15:00|9891.8|9889.4|9890.2|9888.7|9892.2|9890.3|9881|9879.5|855
1654870800000|2022-06-10 14:20:00|9890.1|9888.6|9889.5|9888|9890.4|9888.9|9885|9883|653
1654871100000|2022-06-10 14:25:00|9889.6|9888.1|9888.5|9887|9891.8|9890|9885.8|9884.3|727
1654871400000|2022-06-10 14:30:00|9888.4|9886.9|9883.3|9881.8|9889.1|9887.3|9878.1|9876.6|1026
1654871700000|2022-06-10 14:35:00|9883.5|9882|9889.2|9886.8|9889.2|9887.3|9882.6|9881|785
1654872000000|2022-06-10 14:40:00|9889.1|9886.7|9888.6|9887.1|9890.5|9889|9885.8|9884.3|757
1654872300000|2022-06-10 14:45:00|9888.8|9887.3|9885.8|9883.4|9891.5|9889.4|9884.6|9882.7|779
1654872600000|2022-06-10 14:50:00|9885.9|9883.5|9880.3|9878.8|9886.4|9884.9|9879.5|9878|855
1654872900000|2022-06-10 14:55:00|9880.2|9878.7|9884.6|9882.2|9886.3|9884.4|9879.8|9877.9|768
1654873200000|2022-06-10 15:00:00|9884.5|9883|9879.6|9878.1|9886.7|9884.8|9878.4|9876.9|941
1654873500000|2022-06-10 15:05:00|9879.9|9878.4|9879.9|9877.5|9883.9|9882|9878.3|9876.2|959
1654873800000|2022-06-10 15:10:00|9880|9877.6|9882.4|9880.9|9884|9882.3|9879.1|9877.6|703
1654874100000|2022-06-10 15:15:00|9882.3|9880.8|9884.2|9882.7|9886.7|9885|9882.2|9880.4|622
1654874400000|2022-06-10 15:20:00|9884.1|9882.6|9884.6|9882.2|9885.1|9882.8|9880.3|9878.8|637
1654874700000|2022-06-10 15:25:00|9884|9882.5|9886.4|9884|9886.4|9884.3|9880.8|9878.8|676
1654875000000|2022-06-10 15:30:00|9886.3|9883.9|9886.8|9884.4|9889.9|9888.2|9885.6|9883.9|537
1654875300000|2022-06-10 15:35:00|9886.4|9884.9|9891.1|9888.7|9892|9889.9|9886|9884.1|593
1654875600000|2022-06-10 15:40:00|9891.2|9888.8|9890.2|9888.7|9892.3|9890.6|9889.4|9887.4|529
1654875900000|2022-06-10 15:45:00|9890.3|9888.8|9892.4|9890.9|9893.4|9891.6|9889.5|9887.7|506
1654876200000|2022-06-10 15:50:00|9892.6|9891.1|9894.3|9891.9|9895.4|9893.6|9891.5|9889.6|504
1654876500000|2022-06-10 15:55:00|9894|9892.5|9888|9885.6|9894.6|9892.7|9886.9|9885|599
1654876800000|2022-06-10 16:00:00|9887.4|9885.9|9886|9884.5|9890.9|9888.5|9885.8|9883.9|579
1654877100000|2022-06-10 16:05:00|9886.1|9884.6|9886.7|9885.2|9889.5|9887.5|9883.9|9881.9|545
1654877400000|2022-06-10 16:10:00|9886.8|9885.3|9888.8|9886.4|9889.8|9887.9|9886.5|9884.6|422
1654877700000|2022-06-10 16:15:00|9888.7|9886.3|9889.1|9886.7|9889.7|9887.7|9887.9|9885.9|460
1654878000000|2022-06-10 16:20:00|9889|9886.6|9888.9|9886.5|9889.8|9887.8|9887.7|9885.7|502
1654878300000|2022-06-10 16:25:00|9888.8|9886.4|9886.9|9884.5|9892.5|9890.1|9886.5|9884.4|536
1654878600000|2022-06-10 16:30:00|9887|9884.6|9884.5|9883|9888.2|9886.1|9884.5|9882.6|577
1654878900000|2022-06-10 16:35:00|9885.2|9882.8|9887.7|9885.3|9888.6|9886.7|9884.3|9882.8|501
1654879200000|2022-06-10 16:40:00|9887.5|9886|9885.9|9884.4|9888|9886.2|9885.6|9883.4|547
1654879500000|2022-06-10 16:45:00|9886.4|9884|9885.3|9882.9|9886.6|9884.4|9882.9|9881|478
1654879800000|2022-06-10 16:50:00|9885.4|9883|9888.5|9887|9889.6|9888.1|9885.3|9882.9|324
1654880100000|2022-06-10 16:55:00|9889|9886.6|9888.6|9887.1|9890|9888.4|9887.8|9885.8|370
1654880400000|2022-06-10 17:00:00|9888.7|9887.2|9888.1|9885.7|9889.3|9887.5|9887.3|9885.2|356
1654880700000|2022-06-10 17:05:00|9888|9885.6|9888.2|9885.8|9889.2|9887.3|9886.5|9884.2|391
1654881000000|2022-06-10 17:10:00|9888.3|9885.9|9887.7|9886.2|9888.8|9886.7|9887.1|9885.2|470
1654881300000|2022-06-10 17:15:00|9887.8|9886.3|9884.6|9882.2|9888.2|9886.7|9883.6|9882.1|424
1654881600000|2022-06-10 17:20:00|9884.7|9882.3|9882|9879.6|9884.9|9883|9880.7|9879.2|391
1654881900000|2022-06-10 17:25:00|9881.5|9880|9877.1|9874.7|9883.8|9882.3|9876.8|9874.7|493
1654882200000|2022-06-10 17:30:00|9877.2|9874.8|9879.7|9878.2|9882.1|9880.3|9875.3|9873.5|613
1654882500000|2022-06-10 17:35:00|9879.8|9878.3|9879.3|9877.8|9880.6|9879|9877.3|9875.8|512
1654882800000|2022-06-10 17:40:00|9879.4|9877.9|9879.5|9877.1|9880.1|9878.2|9878.6|9876.8|377
1654883100000|2022-06-10 17:45:00|9879.6|9877.2|9878.3|9876.8|9881.1|9879.2|9878.1|9876.3|632
1654883400000|2022-06-10 17:50:00|9878.2|9876.7|9882.6|9881.1|9883.6|9881.7|9878.2|9876.7|497
1654883700000|2022-06-10 17:55:00|9882.7|9881.2|9885|9882.6|9885.7|9883.3|9881.1|9879.1|556
1654884000000|2022-06-10 18:00:00|9885.1|9882.7|9889.3|9886.9|9889.5|9887.3|9884.5|9882.7|544
1654884300000|2022-06-10 18:05:00|9889.2|9886.8|9885.8|9884.3|9889.3|9887.2|9885.1|9883.1|432
1654884600000|2022-06-10 18:10:00|9885.9|9884.4|9886.8|9884.4|9887.2|9885.3|9885.3|9883.8|359
1654884900000|2022-06-10 18:15:00|9886.7|9884.3|9885.3|9883.8|9888.2|9886.4|9885.3|9883.8|469
1654885200000|2022-06-10 18:20:00|9885.4|9883.9|9887.6|9885.2|9887.7|9885.3|9883.2|9881.2|306
1654885500000|2022-06-10 18:25:00|9887.5|9885.1|9887.7|9886.2|9889.6|9887.8|9887|9885|243
1654885800000|2022-06-10 18:30:00|9887.6|9886.1|9885.7|9884.2|9887.6|9886.1|9885.3|9883.4|335
1654886100000|2022-06-10 18:35:00|9885.8|9884.3|9886.6|9884.2|9887.9|9886.3|9885.7|9883.7|367
1654886400000|2022-06-10 18:40:00|9886.7|9884.3|9883.1|9881.6|9890.6|9888.2|9883.1|9881.6|441
1654886700000|2022-06-10 18:45:00|9883|9881.5|9879.7|9878.2|9884|9882.1|9879.4|9877.9|433
1654887000000|2022-06-10 18:50:00|9879.8|9878.3|9882.3|9879.9|9883.5|9881.8|9879.7|9878.2|435
1654887300000|2022-06-10 18:55:00|9881.7|9880.2|9882|9880.5|9882.9|9881|9878.6|9876.5|617
1654887600000|2022-06-10 19:00:00|9882.1|9880.6|9883.4|9881.9|9885.6|9883.7|9880.8|9879|630
1654887900000|2022-06-10 19:05:00|9883.3|9881.8|9883.1|9880.7|9884.4|9882.5|9881.9|9879.8|440
1654888200000|2022-06-10 19:10:00|9883|9880.6|9881.3|9878.9|9883.5|9881.6|9880.7|9878.5|410
1654888500000|2022-06-10 19:15:00|9881.4|9879|9883.1|9880.7|9884.2|9881.8|9879.8|9877.4|468
1654888800000|2022-06-10 19:20:00|9883|9880.6|9882.9|9881.4|9884.9|9883|9882.3|9880.3|394
1654889100000|2022-06-10 19:25:00|9883|9881.5|9880.9|9878.5|9883.3|9881.5|9878.9|9877|532
1654889400000|2022-06-10 19:30:00|9880.5|9879|9882|9879.6|9882.5|9880.7|9879.7|9877.8|443
1654889700000|2022-06-10 19:35:00|9882.1|9879.7|9880.9|9878.5|9882.1|9879.9|9879.5|9877.4|419
1654890000000|2022-06-10 19:40:00|9881.1|9878.7|9883.5|9881.1|9885.3|9882.9|9880.7|9878.5|396
1654890300000|2022-06-10 19:45:00|9883.6|9881.2|9882|9880.5|9884.6|9882.7|9881.2|9879.2|426
1654890600000|2022-06-10 19:50:00|9882.5|9880.1|9884.4|9882|9884.9|9882.5|9882|9879.9|443
1654890900000|2022-06-10 19:55:00|9884.5|9882.1|9884|9881.6|9884.6|9882.6|9882.2|9880.1|435
1654891200000|2022-06-10 20:00:00|9883.9|9881.5|9884.5|9882.1|9884.9|9882.7|9883.6|9881.3|388
1654891500000|2022-06-10 20:05:00|9884.3|9881.9|9884|9881.6|9884.7|9882.3|9883.4|9881.1|264
1654891800000|2022-06-10 20:10:00|9884.1|9881.7|9884.5|9882.1|9885.1|9883.1|9883.7|9881.6|206
1654892100000|2022-06-10 20:15:00|9884.4|9882|9884.3|9881.9|9884.7|9882.6|9883.6|9881.2|224
1654892400000|2022-06-10 20:20:00|9884.4|9882|9883.8|9881.4|9884.8|9882.7|9883.5|9881.3|164
1654892700000|2022-06-10 20:25:00|9883.7|9881.3|9881.8|9879.4|9884.5|9882.1|9881.8|9879.4|317
1654893000000|2022-06-10 20:30:00|9881.7|9879.3|9883.9|9881.5|9883.9|9881.5|9881.6|9879.2|162
1654893300000|2022-06-10 20:35:00|9883.8|9881.4|9882.8|9880.4|9884.1|9881.7|9882.6|9880.2|75
1654893600000|2022-06-10 20:40:00|9882.7|9880.3|9881.6|9879.2|9882.8|9880.4|9881.6|9879.2|50
1654893900000|2022-06-10 20:45:00|9881.5|9879.1|9876.7|9874.3|9881.8|9879.4|9875.6|9873.2|244
1654894200000|2022-06-10 20:50:00|9876.8|9874.4|9874.3|9871.9|9879.3|9876.1|9873.9|9868.8|265
1654894500000|2022-06-10 20:55:00|9874.4|9872|9879.3|9869.7|9889.2|9879.2|9873.8|9864.3|974
1655064000000|2022-06-12 20:00:00|9880.4|9869.4|9880.4|9869.4|9886.9|9875.9|9880.4|9869.4|8
1655064300000|2022-06-12 20:05:00|9886.5|9875.5|9889.3|9878.3|9890|9879|9886.5|9875.5|5
1655064600000|2022-06-12 20:10:00|9886.5|9875.5|9880.4|9869.4|9886.9|9875.9|9880.4|9869.4|6
1655064900000|2022-06-12 20:15:00|9883.4|9872.4|9884.9|9873.9|9886.9|9875.9|9872|9861|15
1655065200000|2022-06-12 20:20:00|9886.5|9875.5|9880.4|9869.4|9886.9|9875.9|9880.4|9869.4|9
1655065500000|2022-06-12 20:25:00|9886.5|9875.5|9889.3|9878.3|9890|9879|9880.4|9869.4|11
1655065800000|2022-06-12 20:30:00|9890|9879|9887.4|9876.4|9890|9879|9880.4|9869.4|5
1655066100000|2022-06-12 20:35:00|9887.8|9876.8|9887.4|9876.4|9887.8|9876.8|9887.4|9876.4|6
1655066400000|2022-06-12 20:40:00|9887.8|9876.8|9887.4|9876.4|9887.8|9876.8|9887.4|9876.4|2
1655066700000|2022-06-12 20:45:00|9887.8|9876.8|9880.4|9869.4|9887.8|9876.8|9880.4|9869.4|5
1655067000000|2022-06-12 20:50:00|9887.4|9876.4|9887.4|9876.4|9887.8|9876.8|9887.4|9876.4|7
1655067300000|2022-06-12 20:55:00|9887.8|9876.8|9881.1|9870.1|9889.1|9878.1|9874.2|9863.2|11
1655067600000|2022-06-12 21:00:00|9886.3|9875.3|9885.3|9880.3|9886.3|9880.7|9879.5|9869|21
1655067900000|2022-06-12 21:05:00|9885.1|9880.1|9878|9873|9885.8|9880.8|9877|9872|47
1655068200000|2022-06-12 21:10:00|9877.4|9872.4|9886.1|9881.1|9886.1|9881.1|9876.8|9871.8|35
1655068500000|2022-06-12 21:15:00|9885.5|9880.5|9881|9876|9886.1|9881.1|9879|9874|36
1655068800000|2022-06-12 21:20:00|9882.5|9877.5|9880.2|9875.2|9884.5|9879.5|9878.2|9873.2|17
1655069100000|2022-06-12 21:25:00|9885|9880|9880.2|9875.2|9885.4|9880.4|9878.2|9873.2|131
1655069400000|2022-06-12 21:30:00|9880.5|9875.5|9884.4|9879.4|9887.8|9882.8|9877.8|9872.8|28
1655069700000|2022-06-12 21:35:00|9880.8|9875.8|9883.4|9878.4|9886|9881|9878.4|9873.4|90
1655070000000|2022-06-12 21:40:00|9879.4|9874.4|9881.5|9876.7|9886.8|9881.8|9879.4|9874.4|93
1655070300000|2022-06-12 21:45:00|9884.4|9879.4|9881.1|9876.1|9885.7|9880.7|9881.1|9876.1|20
1655070600000|2022-06-12 21:50:00|9881.2|9876.2|9882.7|9877.7|9885.5|9880.5|9881.1|9876.1|35
1655070900000|2022-06-12 21:55:00|9882.8|9877.8|9883.9|9878.9|9884.5|9879.5|9881.1|9876.1|117
1655071200000|2022-06-12 22:00:00|9883.3|9878.3|9891.7|9886.7|9894.8|9890.7|9881.1|9876.1|542
1655071500000|2022-06-12 22:05:00|9892.3|9888.7|9892.6|9887.6|9894.9|9892.5|9888.2|9883.2|511
1655071800000|2022-06-12 22:10:00|9892.5|9887.5|9887.4|9882.4|9894.5|9891.1|9885.5|9880.5|550
1655072100000|2022-06-12 22:15:00|9887.5|9882.5|9888.5|9884.9|9890.6|9885.6|9884.3|9879.3|521
1655072400000|2022-06-12 22:20:00|9888.7|9885|9890.6|9886.1|9892.7|9888.1|9888.4|9883.7|233
1655072700000|2022-06-12 22:25:00|9890.5|9886|9881.5|9876.5|9890.5|9886.3|9880.5|9875.5|516
1655073000000|2022-06-12 22:30:00|9881.3|9876.3|9885|9880.9|9887.6|9882.6|9880.7|9876.1|382
1655073300000|2022-06-12 22:35:00|9885.3|9880.5|9887.4|9882.4|9887.8|9883.5|9883.4|9878.4|307
1655073600000|2022-06-12 22:40:00|9887.3|9882.3|9888.3|9883.7|9889.6|9885.2|9885.1|9880.1|371
1655073900000|2022-06-12 22:45:00|9888.2|9883.8|9887.6|9883.6|9891.2|9887|9886.8|9882.6|368
1655074200000|2022-06-12 22:50:00|9887.4|9883.9|9887.8|9883.9|9888.9|9884.8|9886.6|9882.4|360
1655074500000|2022-06-12 22:55:00|9887.4|9884|9888.1|9883.1|9889.3|9885.4|9887.1|9882.7|295
1655074800000|2022-06-12 23:00:00|9887.2|9883.4|9884.9|9882.1|9887.2|9884.1|9883.4|9880.3|610
1655075100000|2022-06-12 23:05:00|9884.8|9882|9889.1|9885.7|9889.2|9886.3|9884.6|9881.8|494
1655075400000|2022-06-12 23:10:00|9889|9886|9889.6|9886.8|9891.6|9888.5|9888.5|9884.6|428
1655075700000|2022-06-12 23:15:00|9889.7|9886.5|9891.7|9888.1|9892.7|9889.5|9888.6|9885.3|443
1655076000000|2022-06-12 23:20:00|9891.6|9888.2|9891.6|9888.9|9892.6|9890|9888.9|9886.3|497
1655076300000|2022-06-12 23:25:00|9891.7|9888.7|9888.9|9886|9892.3|9889.4|9887.9|9885.2|469
1655076600000|2022-06-12 23:30:00|9889|9885.9|9889|9886.6|9891.7|9889|9888.4|9885.6|487
1655076900000|2022-06-12 23:35:00|9889.1|9886.7|9891.7|9889|9892.2|9889.6|9888.8|9886.1|328
1655077200000|2022-06-12 23:40:00|9891.8|9888.9|9889.9|9887.5|9892.3|9889.6|9889.4|9886.9|468
1655077500000|2022-06-12 23:45:00|9890|9887.4|9897.3|9894.4|9897.7|9895.3|9889.4|9886.9|691
1655077800000|2022-06-12 23:50:00|9897.2|9894.3|9897.1|9894.7|9898.6|9895.6|9896.3|9893.9|543
1655078100000|2022-06-12 23:55:00|9897.2|9894.5|9894.5|9892.1|9898.5|9895.9|9894.5|9892.1|508
1655078400000|2022-06-13 00:00:00|9894.6|9892.2|9896.7|9894.3|9898.8|9896.4|9893.1|9890.7|658
1655078700000|2022-06-13 00:05:00|9896.9|9894.5|9895.2|9892.8|9898.5|9896.1|9894.8|9892.4|604
1655079000000|2022-06-13 00:10:00|9895.3|9892.9|9895.7|9893.3|9897.2|9894.8|9894.1|9891.7|370
1655079300000|2022-06-13 00:15:00|9895.8|9893.4|9896.7|9894.3|9898.3|9896|9894|9891.6|413
1655079600000|2022-06-13 00:20:00|9896.8|9894.4|9894.2|9891.8|9898.3|9896.3|9893.2|9891.3|541
1655079900000|2022-06-13 00:25:00|9894.4|9892|9889.6|9887.2|9894.5|9892.5|9888.5|9886.8|612
1655080200000|2022-06-13 00:30:00|9889.9|9887.5|9892.4|9890|9893|9891.1|9888.3|9886.2|799
1655080500000|2022-06-13 00:35:00|9892.7|9890.3|9894.5|9892.1|9896.4|9894.5|9892|9889.7|655
1655080800000|2022-06-13 00:40:00|9894.6|9892.2|9898.6|9896.2|9899|9896.6|9894.4|9892|277
1655081100000|2022-06-13 00:45:00|9898.7|9896.3|9899.6|9897.2|9900.5|9898.5|9898.4|9896|647
1655081400000|2022-06-13 00:50:00|9898.6|9897.1|9899.6|9898.1|9900.7|9898.8|9897|9895.4|648
1655081700000|2022-06-13 00:55:00|9900.4|9898|9897.4|9895|9900.7|9899.1|9897|9894.9|502
1655082000000|2022-06-13 01:00:00|9897.5|9895.1|9901|9898.6|9901.3|9899.4|9896.6|9894.3|562
1655082300000|2022-06-13 01:05:00|9900.6|9899.1|9897.8|9895.4|9900.8|9899.1|9896.8|9894.9|774
1655082600000|2022-06-13 01:10:00|9897.7|9895.3|9896.3|9893.9|9897.8|9895.8|9893.5|9891.4|818
1655082900000|2022-06-13 01:15:00|9896.2|9893.8|9896.7|9894.3|9898.6|9896.8|9894.4|9892.3|739
1655083200000|2022-06-13 01:20:00|9896.8|9894.4|9898.4|9896.9|9898.7|9896.9|9894.8|9892.4|842
1655083500000|2022-06-13 01:25:00|9898.5|9897|9894.8|9893.3|9899.1|9897.2|9893.4|9891.4|658
1655083800000|2022-06-13 01:30:00|9894.7|9893.2|9893.9|9892.4|9895|9893.4|9891.3|9889.1|801
1655084100000|2022-06-13 01:35:00|9894.3|9892.8|9891|9888.6|9894.3|9892.8|9890|9888|767
1655084400000|2022-06-13 01:40:00|9891.1|9888.7|9893|9891.5|9894|9891.8|9889.9|9887.9|606
1655084700000|2022-06-13 01:45:00|9892.9|9891.4|9894.4|9892|9894.5|9892.1|9890.1|9888.1|552
1655085000000|2022-06-13 01:50:00|9894.3|9891.9|9894.3|9891.9|9896.4|9894|9892.5|9890.1|472
1655085300000|2022-06-13 01:55:00|9894.4|9892|9893.3|9890.9|9895.3|9892.9|9891.6|9889.2|426
1655085600000|2022-06-13 02:00:00|9893.5|9891.1|9889.4|9887|9894|9891.8|9889.1|9886.7|784
1655085900000|2022-06-13 02:05:00|9889.3|9886.9|9891.7|9889.3|9895|9892.6|9885|9882.6|721
1655086200000|2022-06-13 02:10:00|9891.6|9889.2|9893.7|9891.3|9894.8|9892.4|9888.3|9885.9|562
1655086500000|2022-06-13 02:15:00|9893.5|9891.1|9891.6|9889.2|9897.6|9895.2|9891.1|9889|819
1655086800000|2022-06-13 02:20:00|9891.5|9889.1|9893.4|9891|9895.6|9893.2|9891.4|9889|396
1655087100000|2022-06-13 02:25:00|9893.3|9890.9|9894.3|9891.9|9894.7|9892.3|9890|9887.6|522
1655087400000|2022-06-13 02:30:00|9894.5|9892.1|9895.1|9892.7|9895.4|9893.1|9892.5|9890.7|412
1655087700000|2022-06-13 02:35:00|9895.2|9892.8|9892.9|9890.5|9895.3|9893.4|9892.6|9890.2|383
1655088000000|2022-06-13 02:40:00|9892.8|9890.4|9893.6|9891.2|9895.6|9893.6|9892.3|9889.9|363
1655088300000|2022-06-13 02:45:00|9893.7|9891.3|9890.5|9888.1|9894|9891.6|9888.4|9886|366
1655088600000|2022-06-13 02:50:00|9890.6|9888.2|9889.6|9887.2|9891|9888.6|9888.5|9886.6|354
1655088900000|2022-06-13 02:55:00|9889.8|9887.4|9892.5|9890.1|9893.2|9891.1|9888.8|9886.7|525
1655089200000|2022-06-13 03:00:00|9892.6|9890.2|9890|9888.5|9892.9|9890.8|9888.9|9887.4|626
1655089500000|2022-06-13 03:05:00|9890.1|9888.6|9891|9888.6|9891|9888.7|9887.9|9885.8|456
1655089800000|2022-06-13 03:10:00|9890.9|9888.5|9891.4|9889|9891.4|9889.7|9888.9|9886.8|420
1655090100000|2022-06-13 03:15:00|9891.5|9889.1|9891.6|9889.2|9893.1|9890.8|9890.6|9888.6|430
1655090400000|2022-06-13 03:20:00|9891.5|9889.1|9889.9|9888.4|9892.2|9890.2|9889.9|9887.9|217
1655090700000|2022-06-13 03:25:00|9890.1|9888.6|9891.9|9889.5|9892.7|9891|9890.1|9888|301
1655091000000|2022-06-13 03:30:00|9892.1|9889.7|9892.5|9890.1|9893.3|9890.9|9891.3|9889.2|202
1655091300000|2022-06-13 03:35:00|9892.4|9890|9892.5|9890.1|9893.3|9891|9891.4|9889.1|252
1655091600000|2022-06-13 03:40:00|9892.6|9890.2|9892.3|9890.8|9893.7|9891.3|9891.5|9889.6|266
1655091900000|2022-06-13 03:45:00|9892.1|9889.7|9893.6|9891.2|9894.6|9892.4|9892|9889.7|256
1655092200000|2022-06-13 03:50:00|9893.5|9891.1|9893.6|9891.2|9894.2|9891.9|9891.8|9889.7|287
1655092500000|2022-06-13 03:55:00|9893.7|9891.3|9892.9|9890.5|9895.1|9893.2|9892.8|9890.4|371
1655092800000|2022-06-13 04:00:00|9892.8|9890.4|9894.8|9892.4|9896.5|9894.8|9892.1|9890.2|538
1655093100000|2022-06-13 04:05:00|9894.1|9892.6|9896.1|9893.7|9897|9894.6|9892.9|9891.1|449
1655093400000|2022-06-13 04:10:00|9896.2|9893.8|9895.6|9894.1|9897.7|9895.3|9894.5|9892.5|627
1655093700000|2022-06-13 04:15:00|9895.8|9894.3|9893.8|9892.3|9896.4|9894.6|9892.7|9891|455
1655094000000|2022-06-13 04:20:00|9894.1|9892.6|9894.5|9893|9895.8|9893.6|9893.8|9891.7|439
1655094300000|2022-06-13 04:25:00|9894.4|9892.9|9894.9|9893.4|9896.1|9894.1|9894|9892.1|395
1655094600000|2022-06-13 04:30:00|9895|9893.5|9898|9896.5|9898.4|9896.9|9894.5|9892.6|519
1655094900000|2022-06-13 04:35:00|9898.1|9896.6|9895.5|9894|9898.4|9896.8|9894.7|9892.8|465
1655095200000|2022-06-13 04:40:00|9895.4|9893.9|9897|9895.5|9897.2|9895.7|9895.4|9893.9|172
1655095500000|2022-06-13 04:45:00|9897.2|9895.7|9893.2|9891.7|9899.4|9897.7|9892.9|9891.4|445
1655095800000|2022-06-13 04:50:00|9893.3|9891.8|9892.4|9890.9|9895|9893.5|9892.4|9890.4|503
1655096100000|2022-06-13 04:55:00|9892.5|9891|9890.9|9888.5|9894.5|9892.6|9890.1|9888.4|356
1655096400000|2022-06-13 05:00:00|9890.8|9888.4|9890.7|9888.3|9894.3|9891.9|9890.5|9888.1|316
1655096700000|2022-06-13 05:05:00|9890.8|9888.4|9894.2|9891.8|9894.6|9892.2|9890|9888.2|264
1655097000000|2022-06-13 05:10:00|9894.1|9891.7|9891.4|9889.9|9894.1|9891.7|9890.5|9888.3|407
1655097300000|2022-06-13 05:15:00|9890.7|9889.2|9888.4|9886|9892.2|9890.2|9883.5|9881.4|769
1655097600000|2022-06-13 05:20:00|9888.3|9885.9|9890.9|9888.5|9891.7|9889.3|9887.5|9885.1|488
1655097900000|2022-06-13 05:25:00|9890.7|9888.3|9889.2|9886.8|9891.9|9889.5|9888.3|9885.9|570
1655098200000|2022-06-13 05:30:00|9889.1|9886.7|9887.7|9886.2|9890.9|9888.8|9886.3|9884.4|562
1655098500000|2022-06-13 05:35:00|9887.6|9886.1|9889.2|9886.8|9890.3|9888.3|9887.6|9886.1|351
1655098800000|2022-06-13 05:40:00|9889.3|9886.9|9893.2|9890.8|9893.5|9891.9|9888|9886.1|540
1655099100000|2022-06-13 05:45:00|9893.1|9890.7|9892.3|9889.9|9895.3|9893.3|9890.6|9888.7|392
1655099400000|2022-06-13 05:50:00|9892.4|9890|9890.3|9887.9|9892.4|9890.3|9889.7|9887.5|347
1655099700000|2022-06-13 05:55:00|9890.2|9887.8|9891.5|9889.1|9891.7|9890|9889.4|9887.4|378
1655100000000|2022-06-13 06:00:00|9892.3|9889.9|9890.8|9888.4|9893.2|9891|9889.2|9886.8|500
1655100300000|2022-06-13 06:05:00|9890.9|9888.5|9890.6|9889.1|9893.4|9891.5|9890.5|9888.5|520
1655100600000|2022-06-13 06:10:00|9890.5|9889|9892.6|9891.1|9894.1|9891.8|9890.5|9888.8|409
1655100900000|2022-06-13 06:15:00|9892.5|9891|9887.4|9885|9893.4|9891.3|9885.6|9883.2|473
1655101200000|2022-06-13 06:20:00|9887.5|9885.1|9883.7|9881.3|9887.8|9885.8|9882.5|9880.7|486
1655101500000|2022-06-13 06:25:00|9883.8|9881.4|9890.7|9888.3|9891.1|9889.2|9883.8|9881.4|369
1655101800000|2022-06-13 06:30:00|9890.6|9888.2|9891.4|9889|9891.6|9889.6|9889.9|9887.8|311
1655102100000|2022-06-13 06:35:00|9891.5|9889.1|9898.8|9897.3|9898.8|9897.3|9890.6|9888.2|463
1655102400000|2022-06-13 06:40:00|9898.7|9897.2|9899.5|9897.1|9900.6|9898.6|9897|9895|554
1655102700000|2022-06-13 06:45:00|9899.4|9897|9907.7|9905.3|9908.2|9905.8|9899|9897|608
1655103000000|2022-06-13 06:50:00|9907.6|9905.2|9909.1|9906.7|9909.5|9907.7|9904.8|9903.3|576
1655103300000|2022-06-13 06:55:00|9909.2|9906.8|9913|9910.6|9914.7|9912.7|9909|9906.6|511
1655103600000|2022-06-13 07:00:00|9912.9|9910.5|9903.9|9902.4|9913.2|9911.6|9902.8|9901|619
1655103900000|2022-06-13 07:05:00|9903.8|9902.3|9899.2|9897.7|9904.3|9902.8|9890.3|9888.4|607
1655104200000|2022-06-13 07:10:00|9899.1|9897.6|9899.6|9897.2|9899.8|9898|9894.8|9893.3|437
1655104500000|2022-06-13 07:15:00|9899.7|9897.3|9904.2|9902.7|9904.4|9902.8|9898.4|9896.8|478
1655104800000|2022-06-13 07:20:00|9904.3|9902.8|9901.9|9899.5|9910.3|9908.8|9901|9899.5|697
1655105100000|2022-06-13 07:25:00|9902|9899.6|9905.8|9904.3|9907.1|9905.6|9897.9|9896|663
1655105400000|2022-06-13 07:30:00|9905.9|9904.4|9904.9|9902.5|9908.8|9907.3|9903.9|9902.4|719
1655105700000|2022-06-13 07:35:00|9904.4|9902.9|9905.1|9902.7|9905.8|9904.2|9900.8|9899|736
1655106000000|2022-06-13 07:40:00|9905.2|9902.8|9912.7|9910.3|9912.8|9911|9903.8|9902.2|636
1655106300000|2022-06-13 07:45:00|9912.8|9910.4|9914.6|9913.1|9915.5|9914|9908.8|9907.3|655
1655106600000|2022-06-13 07:50:00|9914.7|9913.2|9915.7|9914.2|9919|9917.5|9912.9|9911.1|594
1655106900000|2022-06-13 07:55:00|9915.6|9914.1|9915.9|9913.5|9918.4|9916.9|9914.3|9912.5|740
1655107200000|2022-06-13 08:00:00|9916.1|9913.7|9922.5|9921|9924.5|9923|9915.4|9913.3|664
1655107500000|2022-06-13 08:05:00|9922.4|9920.9|9919.6|9918.1|9923.2|9921.7|9917.3|9915.8|594
1655107800000|2022-06-13 08:10:00|9919.7|9918.2|9920.6|9919.1|9921.4|9919.3|9916|9914.4|540
1655108100000|2022-06-13 08:15:00|9920.5|9919|9923|9921.5|9923.8|9922.1|9916.7|9914.7|629
1655108400000|2022-06-13 08:20:00|9922.9|9921.4|9909.1|9906.7|9923|9921.5|9908.6|9906.7|809
1655108700000|2022-06-13 08:25:00|9909.4|9907|9900.2|9898.7|9910.4|9908.5|9898.8|9896.8|569
1655109000000|2022-06-13 08:30:00|9900.3|9898.8|9903.4|9901.9|9905.9|9904.4|9896.4|9894.9|591
1655109300000|2022-06-13 08:35:00|9903.9|9901.5|9905.8|9904.3|9908.6|9906.7|9903.2|9901.3|511
1655109600000|2022-06-13 08:40:00|9905.7|9904.2|9910.8|9909.3|9915|9913.1|9905.6|9903.7|598
1655109900000|2022-06-13 08:45:00|9910.9|9909.4|9906.4|9904.9|9911.8|9910.3|9904.3|9902.8|701
1655110200000|2022-06-13 08:50:00|9906.3|9904.8|9907.4|9905.9|9911.7|9909.7|9905.1|9903.2|531
1655110500000|2022-06-13 08:55:00|9907.5|9906|9915.2|9913.7|9915.8|9913.9|9907.3|9905.8|522
1655110800000|2022-06-13 09:00:00|9915.1|9913.6|9909.8|9908.3|9915.7|9914|9907.7|9905.9|487
1655111100000|2022-06-13 09:05:00|9909.9|9908.4|9912.9|9911.4|9913.6|9911.7|9909|9907.5|529
1655111400000|2022-06-13 09:10:00|9912.8|9911.3|9917.4|9915|9917.7|9915.7|9912.6|9910.8|648
1655111700000|2022-06-13 09:15:00|9917.5|9915.1|9923|9921.5|9923.5|9921.5|9916.5|9914.5|450
1655112000000|2022-06-13 09:20:00|9922.9|9921.4|9916.2|9914.7|9922.9|9921.4|9913.4|9911.6|575
1655112300000|2022-06-13 09:25:00|9916.1|9914.6|9915.7|9914.2|9920.1|9918.6|9914.9|9913.4|635
1655112600000|2022-06-13 09:30:00|9915.6|9914.1|9916.7|9915.2|9921.6|9920|9915.3|9913.4|526
1655112900000|2022-06-13 09:35:00|9916.6|9915.1|9919.9|9917.5|9919.9|9918.1|9916.2|9914.5|556
1655113200000|2022-06-13 09:40:00|9919.2|9917.7|9928.9|9927.4|9929.9|9928.4|9918.9|9916.9|694
1655113500000|2022-06-13 09:45:00|9928.8|9927.3|9926.2|9923.8|9928.8|9927.3|9923.8|9921.8|471
1655113800000|2022-06-13 09:50:00|9926.1|9923.7|9930.2|9928.7|9932.3|9930.8|9925.6|9923.7|515
1655114100000|2022-06-13 09:55:00|9930.3|9928.8|9937|9935.5|9937.4|9935.5|9930.2|9928.7|423
1655114400000|2022-06-13 10:00:00|9936.9|9935.4|9945.1|9943.6|9946.5|9945|9936.4|9934.5|596
1655114700000|2022-06-13 10:05:00|9945|9943.5|9940.2|9938.7|9945.3|9943.8|9938|9936.5|566
1655115000000|2022-06-13 10:10:00|9940.1|9938.6|9936.6|9935.1|9944.9|9943.4|9936.2|9934.6|806
1655115300000|2022-06-13 10:15:00|9936.8|9935.3|9929.2|9927.7|9938.5|9937|9929|9927.3|843
1655115600000|2022-06-13 10:20:00|9929|9927.5|9926.1|9924.6|9930.8|9929.1|9925.3|9923.8|436
1655115900000|2022-06-13 10:25:00|9926.2|9924.7|9929.5|9928|9930.7|9929.2|9925.7|9924|365
1655116200000|2022-06-13 10:30:00|9929.6|9928.1|9925.6|9924.1|9932.2|9930.7|9925.2|9923.3|481
1655116500000|2022-06-13 10:35:00|9925.8|9924.3|9921.2|9919.7|9927.5|9925.3|9920.9|9919.4|504
1655116800000|2022-06-13 10:40:00|9921.1|9919.6|9920.3|9918.8|9923.3|9921.7|9917.2|9915.7|602
1655117100000|2022-06-13 10:45:00|9920.4|9918.9|9924.3|9922.8|9925.1|9923.6|9918|9916.5|528
1655117400000|2022-06-13 10:50:00|9924.4|9922.9|9924.2|9922.7|9926.4|9924.9|9921.9|9920|626
1655117700000|2022-06-13 10:55:00|9924.3|9922.8|9930.1|9928.6|9930.8|9929|9921.2|9919.5|653
1655118000000|2022-06-13 11:00:00|9930.2|9928.7|9934|9932.5|9936.1|9934.1|9930.2|9928.4|511
1655118300000|2022-06-13 11:05:00|9934.2|9932.7|9939.9|9938.4|9941|9939.4|9934.1|9932.6|481
1655118600000|2022-06-13 11:10:00|9939.8|9938.3|9940.3|9938.8|9942.6|9940.7|9935.7|9934.2|512
1655118900000|2022-06-13 11:15:00|9940.4|9938.9|9939.1|9936.7|9941.3|9939.2|9937.8|9936.3|445
1655119200000|2022-06-13 11:20:00|9939|9936.6|9941.6|9940.1|9944.2|9942.3|9938.4|9936.5|517
1655119500000|2022-06-13 11:25:00|9941.5|9940|9935.6|9934.1|9941.9|9940|9934.2|9932.4|634
1655119800000|2022-06-13 11:30:00|9935.1|9933.6|9928.8|9927.3|9935.1|9933.6|9925.9|9924.4|631
1655120100000|2022-06-13 11:35:00|9928.7|9927.2|9925.8|9924.3|9932.1|9930.4|9925.3|9923.8|531
1655120400000|2022-06-13 11:40:00|9925.7|9924.2|9935.5|9934|9935.9|9934.4|9925.5|9924|437
1655120700000|2022-06-13 11:45:00|9935.6|9934.1|9942|9940.5|9942.1|9940.6|9933.5|9931.8|591
1655121000000|2022-06-13 11:50:00|9942.1|9940.6|9940.4|9938.9|9946.3|9944.3|9939.7|9937.9|549
1655121300000|2022-06-13 11:55:00|9940.5|9939|9944|9942.5|9944.1|9942.6|9937.4|9935.5|645
1655121600000|2022-06-13 12:00:00|9943.9|9942.4|9934.4|9932.9|9944|9942.5|9934|9932.5|710
1655121900000|2022-06-13 12:05:00|9934.5|9933|9931.2|9929.7|9936.1|9934.6|9929.6|9928.1|743
1655122200000|2022-06-13 12:10:00|9931.1|9929.6|9924.1|9922.6|9933.1|9931.6|9923.8|9922.3|799
1655122500000|2022-06-13 12:15:00|9924|9922.5|9927.4|9925.9|9929.4|9927.9|9923.3|9921.8|731
1655122800000|2022-06-13 12:20:00|9927.5|9926|9910.7|9908.3|9928.6|9926.6|9909.8|9907.6|998
1655123100000|2022-06-13 12:25:00|9910.6|9908.2|9904.6|9902.2|9910.8|9908.7|9903.9|9901.5|953
1655123400000|2022-06-13 12:30:00|9904.7|9902.3|9910.3|9907.9|9910.7|9909.2|9904.5|9902.1|1022
1655123700000|2022-06-13 12:35:00|9910|9908.5|9911.9|9910.4|9912.9|9911.3|9905.6|9904.1|1062
1655124000000|2022-06-13 12:40:00|9911.8|9910.3|9915.9|9913.5|9918.5|9916.8|9911.4|9909.9|854
1655124300000|2022-06-13 12:45:00|9915.5|9913.1|9918.6|9917.1|9920|9918.1|9909.5|9907.4|687
1655124600000|2022-06-13 12:50:00|9918.7|9917.2|9918.4|9916.9|9921.2|9919.5|9916.2|9914.7|757
1655124900000|2022-06-13 12:55:00|9918.3|9916.8|9918.2|9916.7|9921.1|9919.6|9915.7|9914.1|816
1655125200000|2022-06-13 13:00:00|9918.3|9916.8|9919.7|9918.2|9920.8|9919.3|9916.3|9914.8|604
1655125500000|2022-06-13 13:05:00|9919.4|9917.9|9921.8|9920.3|9923.1|9921.3|9916.8|9915|667
1655125800000|2022-06-13 13:10:00|9921.9|9920.4|9915.2|9913.7|9922|9920.5|9914.8|9913|614
1655126100000|2022-06-13 13:15:00|9915.3|9913.8|9917.7|9916.2|9920.5|9919|9915.2|9913.4|508
1655126400000|2022-06-13 13:20:00|9917.6|9916.1|9929.4|9927.9|9931.7|9929.7|9917.6|9916.1|831
1655126700000|2022-06-13 13:25:00|9929.3|9927.8|9931.6|9930.1|9932.7|9930.3|9927.7|9926.2|530
1655127000000|2022-06-13 13:30:00|9931.5|9930|9920.1|9918.6|9931.6|9930.1|9918.3|9916.8|673
1655127300000|2022-06-13 13:35:00|9920.3|9918.8|9930.1|9928.6|9930.3|9928.6|9920|9918|592
1655127600000|2022-06-13 13:40:00|9930|9928.5|9933.1|9931.6|9938.6|9937.1|9928.2|9926.5|895
1655127900000|2022-06-13 13:45:00|9933|9931.5|9925.3|9923.8|9933.8|9932.3|9923.7|9921.8|729
1655128200000|2022-06-13 13:50:00|9925.2|9923.7|9932.3|9929.9|9935|9933.2|9922.3|9920.8|743
1655128500000|2022-06-13 13:55:00|9932.2|9929.8|9939.4|9937.9|9943.3|9941.7|9929.9|9928.4|803
1655128800000|2022-06-13 14:00:00|9939.3|9937.8|9939.6|9938.1|9943.2|9941.7|9937|9935.5|671
1655129100000|2022-06-13 14:05:00|9939.5|9938|9946.4|9944.9|9947.9|9946.1|9936.8|9935.3|745
1655129400000|2022-06-13 14:10:00|9946.5|9945|9954.5|9953|9954.6|9953.1|9944.6|9943.1|731
1655129700000|2022-06-13 14:15:00|9954.9|9953.4|9958.3|9956.8|9960.3|9958.8|9954.9|9953.4|829
1655130000000|2022-06-13 14:20:00|9958.2|9956.7|9952.3|9950.8|9958.9|9957.3|9951.8|9950.3|697
1655130300000|2022-06-13 14:25:00|9952.2|9950.7|9950.9|9949.4|9955.4|9953.7|9950.6|9949.1|594
1655130600000|2022-06-13 14:30:00|9951|9949.5|9949.6|9948.1|9954.7|9952.7|9946.7|9945.2|706
1655130900000|2022-06-13 14:35:00|9949.7|9948.2|9954.7|9953.2|9955.7|9953.9|9949|9947.5|654
1655131200000|2022-06-13 14:40:00|9954.8|9953.3|9962.2|9960.7|9963|9961.5|9954.4|9952.9|668
1655131500000|2022-06-13 14:45:00|9962|9960.5|9965.1|9963.6|9966.1|9964.6|9960.6|9959.1|780
1655131800000|2022-06-13 14:50:00|9965|9963.5|9969.7|9968.2|9970.6|9969.1|9962.9|9961.4|623
1655132100000|2022-06-13 14:55:00|9969.6|9968.1|9972.4|9970.9|9972.6|9971.1|9967.4|9965.9|763
1655132400000|2022-06-13 15:00:00|9972.5|9971|9969|9967.5|9973.5|9971.9|9968|9966.3|747
1655132700000|2022-06-13 15:05:00|9968.9|9967.4|9974.9|9973.4|9979.3|9977.8|9968.9|9967.4|779
1655133000000|2022-06-13 15:10:00|9974.8|9973.3|9976.1|9974.6|9978.5|9977|9973.2|9971.7|601
1655133300000|2022-06-13 15:15:00|9976.2|9974.7|9975.2|9973.7|9979.9|9978.1|9973.2|9971.7|644
1655133600000|2022-06-13 15:20:00|9975.1|9973.6|9968.7|9967.2|9977.1|9975.5|9968.2|9966.7|624
1655133900000|2022-06-13 15:25:00|9968.9|9967.4|9965.6|9964.1|9971.4|9969.7|9965.6|9964.1|761
1655134200000|2022-06-13 15:30:00|9965.7|9964.2|9973.5|9972|9975.5|9974|9965.1|9963.6|635
1655134500000|2022-06-13 15:35:00|9974|9971.6|9968.9|9967.4|9974.1|9972.1|9968.5|9966.6|731
1655134800000|2022-06-13 15:40:00|9968.8|9967.3|9970.7|9969.2|9972.5|9970.4|9967.8|9966.1|649
1655135100000|2022-06-13 15:45:00|9970.6|9969.1|9968.3|9966.8|9973.4|9971.9|9968.3|9966.8|503
1655135400000|2022-06-13 15:50:00|9968.4|9966.9|9973|9971.5|9973.4|9971.9|9967.2|9965.3|634
1655135700000|2022-06-13 15:55:00|9972.8|9971.3|9967.5|9966|9972.8|9971.3|9967|9965.5|678
1655136000000|2022-06-13 16:00:00|9967.7|9966.2|9964.3|9962.8|9969.7|9968.2|9964.3|9962.8|712
1655136300000|2022-06-13 16:05:00|9964.2|9962.7|9964.7|9963.2|9969.5|9968|9963.5|9962|769
1655136600000|2022-06-13 16:10:00|9964.9|9963.4|9959|9957.5|9965.5|9964|9958.8|9957.3|783
1655136900000|2022-06-13 16:15:00|9959.1|9957.6|9952.8|9950.4|9959.5|9957.7|9951.4|9949.5|686
1655137200000|2022-06-13 16:20:00|9952.9|9950.5|9951.4|9949|9953.6|9952|9950.1|9948.4|551
1655137500000|2022-06-13 16:25:00|9951.3|9948.9|9949.3|9947.8|9951.5|9949.7|9948.2|9946.2|589
1655137800000|2022-06-13 16:30:00|9949.6|9948.1|9946.7|9945.2|9951.8|9950|9946.4|9944.9|595
1655138100000|2022-06-13 16:35:00|9946.8|9945.3|9944.2|9942.7|9947.8|9946.3|9943.1|9941.6|573
1655138400000|2022-06-13 16:40:00|9944.3|9942.8|9949.4|9947.9|9949.5|9948|9944|9942.5|523
1655138700000|2022-06-13 16:45:00|9949.3|9947.8|9949.9|9948.4|9949.9|9948.4|9947.7|9946.2|421
1655139000000|2022-06-13 16:50:00|9950|9948.5|9953.9|9952.4|9954.3|9952.8|9949.7|9948.2|581
1655139300000|2022-06-13 16:55:00|9953.8|9952.3|9959.2|9957.7|9959.4|9957.7|9952.4|9950.9|658
1655139600000|2022-06-13 17:00:00|9959.3|9957.8|9959.3|9957.8|9960.7|9958.9|9957.2|9955.4|629
1655139900000|2022-06-13 17:05:00|9959.2|9957.7|9957.1|9955.6|9960.1|9958.1|9956.8|9954.8|464
1655140200000|2022-06-13 17:10:00|9957|9955.5|9953.4|9951.9|9957.3|9955.8|9953.3|9951.8|411
1655140500000|2022-06-13 17:15:00|9953.2|9951.7|9953.5|9952|9955.6|9953.8|9953.1|9951.5|430
1655140800000|2022-06-13 17:20:00|9953.7|9952.2|9952.6|9951.1|9955.3|9953.8|9952.4|9950.9|454
1655141100000|2022-06-13 17:25:00|9952.7|9951.2|9955.1|9953.6|9955.6|9954|9952.7|9951.2|487
1655141400000|2022-06-13 17:30:00|9955.2|9953.7|9957.9|9956.4|9959.2|9957.5|9955.2|9953.7|561
1655141700000|2022-06-13 17:35:00|9958|9956.5|9952.8|9951.3|9958.4|9956.9|9952.4|9950.9|513
1655142000000|2022-06-13 17:40:00|9952.9|9951.4|9950.4|9948.9|9952.9|9951.4|9949.5|9947.6|485
1655142300000|2022-06-13 17:45:00|9950.5|9949|9950|9947.6|9950.6|9949.1|9947.1|9945.1|707
1655142600000|2022-06-13 17:50:00|9949.9|9947.5|9949.6|9948.1|9950.5|9948.9|9947.5|9945.8|654
1655142900000|2022-06-13 17:55:00|9949.5|9948|9952.8|9950.4|9953.1|9951.2|9948.6|9946.8|790
1655143200000|2022-06-13 18:00:00|9952.4|9950.9|9954.6|9953.1|9954.9|9953.2|9952.1|9950.2|712
1655143500000|2022-06-13 18:05:00|9955.2|9952.8|9957.3|9955.8|9957.6|9955.9|9953.8|9951.9|665
1655143800000|2022-06-13 18:10:00|9957.4|9955.9|9960.2|9957.8|9960.6|9958.8|9957.1|9955.1|606
1655144100000|2022-06-13 18:15:00|9960.1|9957.7|9960|9958.5|9960.5|9958.9|9955.9|9954.4|584
1655144400000|2022-06-13 18:20:00|9959.8|9958.3|9962.1|9960.6|9962.4|9960.7|9958.2|9956.7|570
1655144700000|2022-06-13 18:25:00|9962|9960.5|9964.1|9962.6|9964.6|9963.1|9961.9|9960.4|547
1655145000000|2022-06-13 18:30:00|9964.2|9962.7|9967.4|9965.9|9968.9|9967.4|9964|9962.5|657
1655145300000|2022-06-13 18:35:00|9967.3|9965.8|9963.2|9960.8|9967.8|9966.3|9962|9960.4|687
1655145600000|2022-06-13 18:40:00|9963.1|9960.7|9965.2|9963.7|9966.7|9965|9962.1|9960.1|721
1655145900000|2022-06-13 18:45:00|9965.4|9963.9|9967.2|9964.8|9967.5|9965.6|9962.7|9960.3|551
1655146200000|2022-06-13 18:50:00|9967.1|9964.7|9970.5|9968.1|9970.6|9968.6|9966.3|9964.7|586
1655146500000|2022-06-13 18:55:00|9970.1|9968.6|9975.2|9973.7|9976.3|9974.8|9970.1|9968.4|662
1655146800000|2022-06-13 19:00:00|9975.1|9973.6|9971.9|9970.4|9976.6|9975.1|9971.1|9969.2|761
1655147100000|2022-06-13 19:05:00|9972.1|9970.6|9973|9971.5|9975.1|9973.1|9971.2|9969.7|644
1655147400000|2022-06-13 19:10:00|9973.1|9971.6|9973.5|9972|9974.3|9972.5|9971.3|9969.3|527
1655147700000|2022-06-13 19:15:00|9973.4|9971.9|9973.4|9971|9989.9|9987.5|9956.9|9954.5|1823
1655148000000|2022-06-13 19:20:00|9973|9970.6|9985.7|9983.3|9986.3|9983.9|9970.9|9968.5|1707
1655148300000|2022-06-13 19:25:00|9985.8|9983.4|9990.7|9988.3|9991.3|9989|9982.2|9979.8|1436
1655148600000|2022-06-13 19:30:00|9990.3|9988.8|9992.1|9990.6|9995.9|9993.8|9985.9|9983.9|1266
1655148900000|2022-06-13 19:35:00|9992.8|9990.4|9990.5|9988.1|9993.1|9990.7|9984.8|9982.4|1287
1655149200000|2022-06-13 19:40:00|9990.3|9987.9|9987.3|9984.9|9990.3|9987.9|9983|9980.6|1063
1655149500000|2022-06-13 19:45:00|9987.4|9985|9984.7|9982.3|9987.7|9985.3|9980.2|9977.8|962
1655149800000|2022-06-13 19:50:00|9984.5|9982.1|9986.3|9983.9|9989.8|9987.4|9983.5|9981.1|1134
1655150100000|2022-06-13 19:55:00|9986.2|9983.8|9984.8|9982.4|9986.5|9984.1|9979.8|9977.4|944
1655150400000|2022-06-13 20:00:00|9984.7|9982.3|9988.7|9986.3|9989.4|9987|9984.6|9982.2|624
1655150700000|2022-06-13 20:05:00|9988.8|9986.4|9985.9|9983.5|9992.7|9990.3|9985.8|9983.4|554
1655151000000|2022-06-13 20:10:00|9985.8|9983.4|9984.9|9982.5|9985.9|9983.5|9979.6|9977.2|324
1655151300000|2022-06-13 20:15:00|9984.8|9982.4|9983.1|9980.7|9984.9|9982.5|9980|9977.6|405
1655151600000|2022-06-13 20:20:00|9983.3|9980.9|9986.6|9984.2|9987.1|9984.7|9983.3|9980.9|621
1655151900000|2022-06-13 20:25:00|9986.7|9984.3|9983.5|9981.1|9988.9|9986.8|9982.7|9980.6|556
1655152200000|2022-06-13 20:30:00|9983.6|9981.2|9982.1|9979.7|9984.8|9982.4|9981.4|9979|507
1655152500000|2022-06-13 20:35:00|9982|9979.6|9979.4|9977|9982.3|9980.2|9978.4|9976|641
1655152800000|2022-06-13 20:40:00|9979.5|9977.1|9979.5|9977.1|9981.3|9978.9|9978.9|9976.9|421
1655153100000|2022-06-13 20:45:00|9979.4|9977|9972.4|9970|9979.6|9977.2|9971.6|9969.2|383
1655153400000|2022-06-13 20:50:00|9972.2|9969.8|9972.7|9970.3|9973.2|9971.1|9971.3|9969.2|365
1655153700000|2022-06-13 20:55:00|9972.5|9970.1|9976.6|9971.6|9977.9|9974|9970.6|9967.8|489
1655154000000|2022-06-13 21:00:00|9977.6|9972.6|9979.2|9974.2|9983.2|9978.2|9976.3|9971.3|65
1655154300000|2022-06-13 21:05:00|9979.3|9974.3|9978.2|9973.2|9981.9|9976.9|9975.8|9970.8|53
1655154600000|2022-06-13 21:10:00|9977.1|9972.1|9977.3|9972.3|9982.2|9977.2|9976.8|9971.8|202
1655154900000|2022-06-13 21:15:00|9977.6|9972.6|9978.5|9973.5|9978.7|9973.7|9975.4|9970.4|144
1655155200000|2022-06-13 21:20:00|9978.6|9973.6|9979.5|9974.5|9982.8|9977.8|9977.1|9972.1|172
1655155500000|2022-06-13 21:25:00|9978.4|9973.4|9976.9|9971.9|9979.6|9974.6|9975.6|9970.6|118
1655155800000|2022-06-13 21:30:00|9977|9972|9977.2|9972.2|9981.4|9976.4|9975.4|9970.4|183
1655156100000|2022-06-13 21:35:00|9977.3|9972.3|9977.4|9972.4|9980.3|9975.3|9974.7|9969.7|209
1655156400000|2022-06-13 21:40:00|9978.2|9973.2|9975.5|9970.5|9980.5|9975.5|9973|9968|312
1655156700000|2022-06-13 21:45:00|9975.9|9970.9|9975.5|9970.5|9978.4|9973.4|9973.4|9968.4|378
1655157000000|2022-06-13 21:50:00|9974.8|9969.8|9978.6|9973.6|9979.8|9974.8|9974.1|9969.1|468
1655157300000|2022-06-13 21:55:00|9978.5|9973.5|9982.5|9977.5|9984.1|9979.1|9976.8|9971.8|226
1655157600000|2022-06-13 22:00:00|9982.2|9977.2|9977.6|9972.6|9982.8|9977.8|9975.5|9970.5|494
1655157900000|2022-06-13 22:05:00|9978.2|9973.2|9981.1|9976.1|9983.2|9978.2|9977.6|9972.6|338
1655158200000|2022-06-13 22:10:00|9981.4|9976.4|9977.8|9972.8|9983.1|9978.1|9977.1|9972.1|365
1655158500000|2022-06-13 22:15:00|9978.1|9973.1|9976.1|9971.1|9979.5|9974.5|9976|9971|499
1655158800000|2022-06-13 22:20:00|9976|9971|9974.1|9969.1|9976.4|9971.4|9973.9|9968.9|258
1655159100000|2022-06-13 22:25:00|9973.9|9968.9|9975.3|9970.3|9977.3|9972.3|9973.1|9968.9|435
1655159400000|2022-06-13 22:30:00|9974.9|9969.9|9971.6|9966.6|9975.3|9970.3|9970.1|9966|470
1655159700000|2022-06-13 22:35:00|9971.3|9966.3|9969.7|9966.3|9973.3|9968.3|9968.7|9964.6|523
1655160000000|2022-06-13 22:40:00|9969.8|9966.2|9969.9|9967.5|9972|9968.3|9969.5|9966.1|378
1655160300000|2022-06-13 22:45:00|9969.7|9967.3|9972.1|9968.6|9973.5|9969.8|9969.7|9966.8|372
1655160600000|2022-06-13 22:50:00|9972.2|9968.7|9972.1|9968.8|9974|9970.7|9971.3|9968.1|385
1655160900000|2022-06-13 22:55:00|9972|9968.9|9970|9967.6|9972.4|9969.3|9969.4|9966.4|371
1655161200000|2022-06-13 23:00:00|9969.9|9967.5|9971.3|9968.9|9973.9|9970.5|9969.8|9967.2|333
1655161500000|2022-06-13 23:05:00|9971.2|9968.8|9969.7|9966.8|9973.1|9970.4|9969.2|9966.3|365
1655161800000|2022-06-13 23:10:00|9969.6|9966.7|9970.9|9968.2|9971.6|9968.4|9968.6|9965.6|330
1655162100000|2022-06-13 23:15:00|9970.6|9968.1|9970.4|9968|9971.5|9968.6|9970.2|9967.3|339
1655162400000|2022-06-13 23:20:00|9970.5|9968.3|9969.9|9967.5|9971.2|9968.5|9969.7|9967.1|323
1655162700000|2022-06-13 23:25:00|9970|9967.6|9969.6|9967.2|9971|9968.1|9969|9966.6|257
1655163000000|2022-06-13 23:30:00|9969.5|9967.1|9970.6|9968.1|9970.8|9968.4|9968.7|9966.3|183
1655163300000|2022-06-13 23:35:00|9970.7|9968.2|9973.3|9970.9|9973.6|9971.2|9970.6|9968.1|719
1655163600000|2022-06-13 23:40:00|9973.4|9971|9976.1|9973.5|9976.2|9973.8|9973.3|9970.9|613
1655163900000|2022-06-13 23:45:00|9976|9973.3|9972|9969.5|9976.6|9973.9|9972|9969.4|510
1655164200000|2022-06-13 23:50:00|9972.1|9969.6|9968.8|9966.4|9972.6|9970.2|9968.4|9965.9|513
1655164500000|2022-06-13 23:55:00|9968.7|9966.3|9968.7|9966.3|9969.2|9966.8|9968.3|9965.9|250
1655164800000|2022-06-14 00:00:00|9968.8|9966.4|9976.7|9974.3|9978.1|9975.7|9968.6|9966.2|501
1655165100000|2022-06-14 00:05:00|9976.9|9974.5|9969.7|9968.2|9978.3|9975.9|9969.7|9967.9|501
1655165400000|2022-06-14 00:10:00|9969.6|9967.3|9968.8|9966.4|9971.4|9969|9966.5|9964.4|807
1655165700000|2022-06-14 00:15:00|9968.7|9966.3|9969.6|9967.2|9973.5|9971.1|9967.6|9965.2|864
1655166000000|2022-06-14 00:20:00|9969.7|9967.3|9963.9|9961.5|9970|9967.6|9963.4|9961.3|664
1655166300000|2022-06-14 00:25:00|9963.3|9961.8|9962.1|9959.7|9964.3|9962.6|9959.9|9957.5|692
1655166600000|2022-06-14 00:30:00|9962.4|9960|9960.8|9959.3|9963|9960.7|9958.7|9956.3|702
1655166900000|2022-06-14 00:35:00|9960.7|9959.2|9960.6|9958.2|9961.6|9959.8|9958.3|9956.1|469
1655167200000|2022-06-14 00:40:00|9960.3|9957.9|9956.6|9954.2|9962.1|9960.1|9956.5|9954.1|530
1655167500000|2022-06-14 00:45:00|9956.5|9954.1|9959.7|9957.3|9959.9|9957.5|9955.5|9953.1|786
1655167800000|2022-06-14 00:50:00|9960|9957.6|9958.2|9955.8|9961|9959.1|9956.5|9954.5|644
1655168100000|2022-06-14 00:55:00|9958.3|9955.9|9958.6|9956.2|9960.2|9958.1|9955.4|9953.4|673
1655168400000|2022-06-14 01:00:00|9958.5|9956.1|9963.1|9960.7|9966.3|9963.9|9956.6|9954.2|655
1655168700000|2022-06-14 01:05:00|9963|9960.6|9963.5|9961.1|9965|9962.6|9961.1|9958.7|559
1655169000000|2022-06-14 01:10:00|9963.6|9961.2|9965.7|9963.3|9966.9|9964.5|9962.7|9960.3|787
1655169300000|2022-06-14 01:15:00|9965.6|9963.2|9968.2|9965.8|9968.9|9966.5|9964.8|9962.4|435
1655169600000|2022-06-14 01:20:00|9967.3|9964.9|9970.2|9967.8|9971.2|9969.1|9965.2|9962.8|870
1655169900000|2022-06-14 01:25:00|9970.3|9967.9|9968.9|9966.5|9970.9|9968.8|9968.8|9966.4|728
1655170200000|2022-06-14 01:30:00|9969.1|9966.7|9969.6|9967.2|9970.2|9967.9|9967|9964.6|774
1655170500000|2022-06-14 01:35:00|9969.5|9967.1|9968|9965.6|9970.3|9968.1|9967|9964.6|854
1655170800000|2022-06-14 01:40:00|9968.2|9965.8|9970.5|9968.1|9971.1|9968.7|9966.9|9964.5|745
1655171100000|2022-06-14 01:45:00|9970.6|9968.2|9973.1|9970.7|9974|9971.6|9969.6|9967.4|819
1655171400000|2022-06-14 01:50:00|9973.2|9970.8|9972.6|9970.2|9973.5|9971.5|9970.9|9968.5|744
1655171700000|2022-06-14 01:55:00|9972.7|9970.3|9973.2|9970.8|9977|9974.9|9972.7|9970.3|738
1655172000000|2022-06-14 02:00:00|9973.4|9971|9973.7|9971.3|9975.1|9972.9|9970.2|9968|726
1655172300000|2022-06-14 02:05:00|9973.6|9971.2|9972.7|9970.3|9975.5|9973.1|9971.8|9969.5|573
1655172600000|2022-06-14 02:10:00|9972.8|9970.4|9976.1|9973.7|9976.3|9974.2|9972.1|9970.2|602
1655172900000|2022-06-14 02:15:00|9976.2|9973.8|9978.2|9975.8|9978.5|9976.1|9975.7|9973.3|381
1655173200000|2022-06-14 02:20:00|9978|9975.6|9975.6|9973.2|9978.8|9976.6|9975|9972.6|422
1655173500000|2022-06-14 02:25:00|9975.7|9973.3|9974|9971.6|9975.7|9973.3|9971.9|9969.5|428
1655173800000|2022-06-14 02:30:00|9975|9972.6|9966|9963.6|9975.2|9972.8|9965.4|9963.4|541
1655174100000|2022-06-14 02:35:00|9966.2|9963.8|9966.1|9964.6|9966.5|9964.7|9962.6|9960.2|511
1655174400000|2022-06-14 02:40:00|9966|9964.5|9967.4|9965|9967.9|9965.5|9964.5|9962.3|408
1655174700000|2022-06-14 02:45:00|9967.5|9965.1|9964.5|9962.1|9967.5|9965.2|9963.2|9961.5|377
1655175000000|2022-06-14 02:50:00|9964.4|9962|9964|9961.6|9965.9|9963.7|9961.5|9959.1|569
1655175300000|2022-06-14 02:55:00|9963.7|9961.3|9962.8|9960.4|9965.8|9963.4|9959.8|9957.4|444
1655175600000|2022-06-14 03:00:00|9963.2|9960.8|9960.3|9957.9|9965.3|9962.9|9958.6|9956.2|630
1655175900000|2022-06-14 03:05:00|9960|9957.6|9960.5|9958.1|9961.4|9959|9957.2|9955.1|774
1655176200000|2022-06-14 03:10:00|9960.6|9958.2|9959.2|9956.8|9963.5|9961.1|9958.3|9955.9|921
1655176500000|2022-06-14 03:15:00|9959.3|9956.9|9956.3|9953.9|9959.9|9957.5|9955.4|9953.3|789
1655176800000|2022-06-14 03:20:00|9956.2|9953.8|9961|9958.6|9962|9960.5|9955.3|9953.7|817
1655177100000|2022-06-14 03:25:00|9961.2|9958.8|9965.5|9963.1|9968.5|9966.1|9959.4|9957|836
1655177400000|2022-06-14 03:30:00|9965.4|9963|9966.2|9963.8|9968.7|9966.5|9964.6|9962.2|777
1655177700000|2022-06-14 03:35:00|9966.3|9963.9|9961.5|9959.1|9967.1|9965.1|9961.2|9958.8|685
1655178000000|2022-06-14 03:40:00|9962.1|9959.7|9960.4|9958.9|9962.1|9959.7|9959.1|9957.1|547
1655178300000|2022-06-14 03:45:00|9960.5|9959|9956.4|9954|9960.7|9959.2|9954.7|9952.9|727
1655178600000|2022-06-14 03:50:00|9956.1|9954.6|9958.2|9956.7|9960.5|9958.7|9955.9|9953.9|619
1655178900000|2022-06-14 03:55:00|9958.1|9956.6|9959.6|9958.1|9961.8|9959.7|9958.1|9956|440
1655179200000|2022-06-14 04:00:00|9959.4|9957.9|9957.3|9954.9|9960|9958.2|9956|9953.6|919
1655179500000|2022-06-14 04:05:00|9957.2|9954.8|9955.6|9953.2|9959.9|9957.9|9953.8|9951.4|844
1655179800000|2022-06-14 04:10:00|9955.5|9953.1|9954.8|9952.4|9956.2|9953.8|9952.5|9950.1|629
1655180100000|2022-06-14 04:15:00|9954.7|9952.3|9954.7|9952.3|9955.1|9952.8|9953|9950.9|469
1655180400000|2022-06-14 04:20:00|9954.6|9952.2|9952|9949.6|9954.9|9952.5|9949.6|9947.2|587
1655180700000|2022-06-14 04:25:00|9951.9|9949.5|9954.9|9952.5|9956.4|9954|9950.3|9948.1|601
1655181000000|2022-06-14 04:30:00|9955|9952.6|9955.8|9953.4|9957.5|9955.3|9954.3|9952.3|567
1655181300000|2022-06-14 04:35:00|9955.7|9953.3|9961.8|9959.4|9963|9960.6|9953.1|9950.7|893
1655181600000|2022-06-14 04:40:00|9961.9|9959.5|9959.2|9957.7|9962.8|9960.4|9956.6|9954.5|640
1655181900000|2022-06-14 04:45:00|9959.6|9957.2|9958.4|9956|9961|9959.2|9956.3|9954.7|541
1655182200000|2022-06-14 04:50:00|9958.5|9956.1|9957.1|9955.6|9960.4|9958.3|9957|9954.9|354
1655182500000|2022-06-14 04:55:00|9957|9955.5|9960.6|9959.1|9961.7|9960.2|9957|9954.9|384
1655182800000|2022-06-14 05:00:00|9960.5|9959|9963|9961.5|9963.3|9961.8|9960.5|9958.8|300
1655183100000|2022-06-14 05:05:00|9963.1|9961.6|9961.1|9958.7|9963.1|9961.6|9958.5|9956.7|353
1655183400000|2022-06-14 05:10:00|9961.2|9958.8|9962.7|9960.3|9965.7|9963.3|9961|9958.7|358
1655183700000|2022-06-14 05:15:00|9962.8|9960.4|9962.3|9959.9|9964|9962|9960.6|9958.2|400
1655184000000|2022-06-14 05:20:00|9962.2|9959.8|9965.1|9963.6|9966.2|9964.2|9961.5|9959.5|358
1655184300000|2022-06-14 05:25:00|9965|9963.5|9969.1|9966.7|9969.2|9967|9964.9|9962.9|314
1655184600000|2022-06-14 05:30:00|9969|9966.6|9966.2|9963.8|9970.1|9968.1|9965.8|9963.4|373
1655184900000|2022-06-14 05:35:00|9966.1|9963.7|9963.2|9960.8|9966.6|9964.2|9962.4|9960.3|394
1655185200000|2022-06-14 05:40:00|9963.1|9960.7|9959.8|9957.4|9963.7|9961.7|9959|9957.1|412
1655185500000|2022-06-14 05:45:00|9959.6|9957.2|9958.6|9956.2|9959.9|9957.9|9955.2|9953.5|441
1655185800000|2022-06-14 05:50:00|9958.7|9956.3|9953.6|9951.2|9960.1|9957.7|9952.2|9949.8|611
1655186100000|2022-06-14 05:55:00|9953.4|9951|9956.6|9954.2|9956.9|9954.5|9950.9|9948.5|708
1655186400000|2022-06-14 06:00:00|9957.2|9954.8|9957.3|9954.9|9958.1|9955.6|9949.3|9946.9|878
1655186700000|2022-06-14 06:05:00|9957.4|9955|9962.3|9960.8|9962.6|9960.9|9957|9954.8|737
1655187000000|2022-06-14 06:10:00|9962.8|9961.3|9958.4|9956.9|9964.2|9962.2|9958.3|9956.4|625
1655187300000|2022-06-14 06:15:00|9958.3|9956.8|9961.3|9958.9|9964.8|9962.9|9958.2|9956.4|556
1655187600000|2022-06-14 06:20:00|9961.2|9958.8|9955.7|9954.2|9964.2|9961.8|9955.7|9953.9|781
1655187900000|2022-06-14 06:25:00|9956|9953.6|9952.8|9951.3|9957.1|9954.7|9950|9947.9|831
1655188200000|2022-06-14 06:30:00|9953.4|9951|9950.7|9949.2|9959|9957|9950.5|9948.7|783
1655188500000|2022-06-14 06:35:00|9950.6|9949.1|9950|9947.6|9953.8|9951.7|9948.7|9946.8|638
1655188800000|2022-06-14 06:40:00|9950.1|9947.7|9947.3|9945.8|9951.3|9949.8|9946.8|9944.9|654
1655189100000|2022-06-14 06:45:00|9947.5|9946|9940.8|9939.3|9947.6|9946.1|9939.5|9937.2|602
1655189400000|2022-06-14 06:50:00|9940.9|9939.4|9939.2|9937.7|9942.2|9940.2|9935|9933.1|541
1655189700000|2022-06-14 06:55:00|9939.3|9937.8|9944.1|9941.7|9944.4|9942.8|9939.3|9937.8|452
1655190000000|2022-06-14 07:00:00|9943.7|9942.2|9932.3|9930.8|9945.2|9943.3|9932|9929.7|815
1655190300000|2022-06-14 07:05:00|9932.6|9931.1|9934.8|9932.4|9938|9936.5|9932.6|9931.1|788
1655190600000|2022-06-14 07:10:00|9934.9|9932.5|9935.7|9934.2|9938|9936.5|9931.6|9929.8|663
1655190900000|2022-06-14 07:15:00|9935.6|9934.1|9930.3|9928.8|9936.4|9934.5|9928.8|9927.3|698
1655191200000|2022-06-14 07:20:00|9930.4|9928.9|9925.6|9924.1|9932.7|9931.2|9921.1|9919.3|971
1655191500000|2022-06-14 07:25:00|9925.8|9924.3|9924.1|9922.6|9929|9927.5|9923.5|9921.4|685
1655191800000|2022-06-14 07:30:00|9924.2|9922.7|9915.9|9914.4|9926.5|9924.7|9915.6|9914.1|714
1655192100000|2022-06-14 07:35:00|9915.8|9914.3|9920.3|9918.8|9921.7|9920.2|9914.6|9913.1|663
1655192400000|2022-06-14 07:40:00|9920.2|9918.7|9915.4|9913.9|9920.2|9918.7|9912.9|9911.4|645
1655192700000|2022-06-14 07:45:00|9915.3|9913.8|9908.8|9907.3|9915.5|9914|9906.9|9904.9|712
1655193000000|2022-06-14 07:50:00|9908.9|9907.4|9902.8|9901.3|9910.8|9909.2|9902.3|9900.8|730
1655193300000|2022-06-14 07:55:00|9902.9|9901.4|9905.4|9903.9|9907.6|9905.7|9902|9900.5|532
1655193600000|2022-06-14 08:00:00|9905.7|9904.2|9908.7|9907.2|9910.2|9908.7|9905.7|9903.9|691
1655193900000|2022-06-14 08:05:00|9908.6|9907.1|9903.7|9901.3|9908.6|9907.1|9902.1|9900.2|604
1655194200000|2022-06-14 08:10:00|9903.9|9901.5|9907.1|9905.6|9909.1|9907.6|9900.9|9899.2|690
1655194500000|2022-06-14 08:15:00|9907|9905.5|9906.8|9905.3|9907.5|9906|9905.4|9903.4|586
1655194800000|2022-06-14 08:20:00|9906.9|9905.4|9891.2|9889.7|9907.8|9906.3|9888.5|9886.6|986
1655195100000|2022-06-14 08:25:00|9891.3|9889.8|9889|9886.6|9895.7|9894.2|9886.9|9885.4|866
1655195400000|2022-06-14 08:30:00|9888.8|9887.3|9876|9874.5|9892|9890.3|9875.5|9873.8|1078
1655195700000|2022-06-14 08:35:00|9875.5|9874|9883.7|9881.3|9892|9890|9874.4|9872.9|1140
1655196000000|2022-06-14 08:40:00|9883.4|9881.9|9881.2|9878.8|9884.2|9882.6|9877.9|9875.5|964
1655196300000|2022-06-14 08:45:00|9881.5|9879.1|9880.2|9877.8|9883|9881.1|9875|9873.5|856
1655196600000|2022-06-14 08:50:00|9879.9|9878.4|9882.3|9880.8|9884.5|9882.8|9879.4|9877.5|698
1655196900000|2022-06-14 08:55:00|9882.2|9880.7|9890.6|9888.2|9890.9|9888.5|9879.6|9877.4|751
1655197200000|2022-06-14 09:00:00|9890.8|9888.4|9894.8|9893.3|9895.5|9893.8|9887.3|9885.3|954
1655197500000|2022-06-14 09:05:00|9895.2|9893.7|9896.7|9895.2|9898.3|9896.4|9892.2|9890.5|718
1655197800000|2022-06-14 09:10:00|9897|9895.5|9901.4|9899.9|9903.2|9901.4|9894.8|9893|740
1655198100000|2022-06-14 09:15:00|9901.9|9900.4|9900.7|9899.2|9906|9904.3|9898.6|9897.1|613
1655198400000|2022-06-14 09:20:00|9900.5|9899|9904.6|9903.1|9908.6|9906.6|9900.1|9898.6|645
1655198700000|2022-06-14 09:25:00|9904.5|9903|9911.4|9909|9914.6|9912.7|9904.5|9903|763
1655199000000|2022-06-14 09:30:00|9911.5|9909.1|9914.9|9912.5|9915.4|9913.3|9909.2|9907.2|668
1655199300000|2022-06-14 09:35:00|9915|9912.6|9916.6|9914.2|9917.1|9915.1|9910.3|9908.5|593
1655199600000|2022-06-14 09:40:00|9916.7|9914.3|9922.2|9920.7|9922.9|9921.4|9915|9913.3|763
1655199900000|2022-06-14 09:45:00|9921.8|9920.3|9923.4|9921.9|9924.7|9923.2|9920.8|9919.3|551
1655200200000|2022-06-14 09:50:00|9923.5|9922|9928.1|9926.6|9929.6|9928|9921.5|9919.8|642
1655200500000|2022-06-14 09:55:00|9928|9926.5|9934.6|9932.2|9936.1|9934.1|9926.7|9925.2|695
1655200800000|2022-06-14 10:00:00|9934.5|9932.1|9935.3|9933.8|9935.8|9934|9932.4|9930.6|694
1655201100000|2022-06-14 10:05:00|9935.7|9933.3|9930.1|9928.6|9936.3|9934.4|9929.9|9928|611
1655201400000|2022-06-14 10:10:00|9930|9928.5|9933.5|9932|9935.8|9934.3|9929.9|9928.4|576
1655201700000|2022-06-14 10:15:00|9933.4|9931.9|9934.3|9932.8|9934.9|9933.2|9929.8|9928.1|596
1655202000000|2022-06-14 10:20:00|9934.2|9932.7|9936.2|9934.7|9936.6|9935.1|9933.1|9931.6|506
1655202300000|2022-06-14 10:25:00|9935.9|9934.4|9937.1|9935.6|9940.6|9938.8|9935.8|9934.3|703
1655202600000|2022-06-14 10:30:00|9937|9935.5|9937.8|9935.4|9940.7|9938.8|9935.7|9933.9|716
1655202900000|2022-06-14 10:35:00|9937.9|9935.5|9939.4|9937|9940.2|9938.6|9936.7|9935|389
1655203200000|2022-06-14 10:40:00|9939.5|9937.1|9936.7|9935.2|9943.2|9941.2|9936.3|9934.8|504
1655203500000|2022-06-14 10:45:00|9936.8|9935.3|9939.2|9937.7|9939.9|9938|9933.6|9932.1|513
1655203800000|2022-06-14 10:50:00|9939.1|9937.6|9940.7|9939.2|9941.2|9939.6|9935.9|9934.1|693
1655204100000|2022-06-14 10:55:00|9940.6|9939.1|9939.5|9938|9945.2|9943.7|9939.4|9937.9|656
1655204400000|2022-06-14 11:00:00|9939.1|9937.6|9937.1|9935.6|9940.6|9939.1|9935.9|9934.4|764
1655204700000|2022-06-14 11:05:00|9937.2|9935.7|9942.2|9940.7|9942.4|9940.9|9937.2|9935.7|486
1655205000000|2022-06-14 11:10:00|9942.3|9940.8|9939.9|9938.4|9944.1|9942.4|9937.3|9935.8|664
1655205300000|2022-06-14 11:15:00|9939.8|9938.3|9940.2|9938.7|9942.4|9940.9|9938.7|9937.2|697
1655205600000|2022-06-14 11:20:00|9940.1|9938.6|9939.1|9937.6|9943.1|9941.6|9937.5|9936|687
1655205900000|2022-06-14 11:25:00|9939.3|9937.8|9937.9|9936.4|9940.9|9939.4|9936.2|9934.7|671
1655206200000|2022-06-14 11:30:00|9938|9936.5|9938.3|9936.8|9938.4|9936.9|9932|9930|658
1655206500000|2022-06-14 11:35:00|9938.1|9936.6|9935.8|9934.3|9940.2|9938.7|9935.6|9934.1|724
1655206800000|2022-06-14 11:40:00|9935.9|9934.4|9935.4|9933.9|9939.6|9938.1|9934.8|9932.9|510
1655207100000|2022-06-14 11:45:00|9935.5|9934|9935.4|9933.9|9936.1|9934.6|9929.4|9927.9|577
1655207400000|2022-06-14 11:50:00|9935.5|9934|9941.2|9939.7|9942.1|9940.6|9935.4|9933.9|613
1655207700000|2022-06-14 11:55:00|9941.4|9939.9|9941.7|9940.2|9942.1|9940.6|9935.6|9934.1|625
1655208000000|2022-06-14 12:00:00|9941.8|9940.3|9940|9938.5|9941.8|9940.3|9934.4|9932.3|911
1655208300000|2022-06-14 12:05:00|9939.7|9938.2|9943.5|9942|9945|9942.9|9934.7|9933.2|882
1655208600000|2022-06-14 12:10:00|9943.2|9941.7|9945.6|9944.1|9948.7|9946.7|9941.6|9940.1|773
1655208900000|2022-06-14 12:15:00|9945.4|9943.9|9951.7|9950.2|9951.8|9950.3|9945.4|9943.9|874
1655209200000|2022-06-14 12:20:00|9951.3|9949.8|9947.4|9945|9951.8|9950.3|9946.1|9944.3|900
1655209500000|2022-06-14 12:25:00|9947.6|9945.2|9946.2|9942.4|9949.3|9947.6|9943.5|9942|775
1655209800000|2022-06-14 12:30:00|9946.1|9941.9|9939.8|9938.3|9946.9|9944.6|9937.3|9935.5|1313
1655210100000|2022-06-14 12:35:00|9939.7|9938.2|9939.1|9937.6|9943.7|9941.9|9938.3|9936.6|983
1655210400000|2022-06-14 12:40:00|9939.2|9937.7|9944.1|9941.7|9945.8|9943.8|9937.9|9935.7|988
1655210700000|2022-06-14 12:45:00|9944|9941.6|9952.5|9951|9953.6|9952|9942.4|9940.9|919
1655211000000|2022-06-14 12:50:00|9952.4|9950.9|9949|9947.5|9955.4|9953.5|9947.1|9945.1|879
1655211300000|2022-06-14 12:55:00|9948.7|9947.2|9951.9|9950.4|9952.2|9950.6|9946.8|9945.3|742
1655211600000|2022-06-14 13:00:00|9952|9950.5|9947.3|9945.8|9952.5|9951|9944.8|9942.9|875
1655211900000|2022-06-14 13:05:00|9947.1|9945.6|9944.6|9943.1|9949.8|9948.3|9943.3|9941.8|897
1655212200000|2022-06-14 13:10:00|9944.7|9943.2|9948.3|9946.8|9951.8|9949.8|9944.6|9943.1|1053
1655212500000|2022-06-14 13:15:00|9948.4|9946.9|9945|9943.5|9948.4|9946.9|9937.9|9935.9|825
1655212800000|2022-06-14 13:20:00|9944.9|9943.4|9945.9|9944.4|9946|9944.5|9937.8|9936.3|761
1655213100000|2022-06-14 13:25:00|9946|9944.5|9947.9|9945.5|9949.2|9947.5|9943|9941.3|796
1655213400000|2022-06-14 13:30:00|9947.8|9945.4|9944|9942.5|9951.6|9950.1|9942.5|9941|1105
1655213700000|2022-06-14 13:35:00|9943.7|9942.2|9945.1|9943.6|9948|9946|9942.3|9940.8|952
1655214000000|2022-06-14 13:40:00|9945.6|9944.1|9945.3|9943.8|9947.6|9945.7|9941.5|9940|841
1655214300000|2022-06-14 13:45:00|9945.4|9943.9|9947.3|9945.8|9948.1|9946.2|9943.3|9941.5|749
1655214600000|2022-06-14 13:50:00|9947.2|9945.7|9946.9|9945.4|9949.9|9948.4|9945.3|9943.6|901
1655214900000|2022-06-14 13:55:00|9947.1|9945.6|9949.6|9948.1|9950.5|9949|9946.3|9944.8|781
1655215200000|2022-06-14 14:00:00|9949.7|9948.2|9950.1|9948.6|9951.3|9949.5|9947.6|9946.1|764
1655215500000|2022-06-14 14:05:00|9949.8|9948.3|9962.5|9961|9963|9961.3|9949.7|9948.2|920
1655215800000|2022-06-14 14:10:00|9962.3|9960.8|9967.9|9966.4|9971.7|9969.9|9962.3|9960.8|1028
1655216100000|2022-06-14 14:15:00|9968|9966.5|9972.4|9970.9|9974.8|9973|9968|9966.1|948
1655216400000|2022-06-14 14:20:00|9972.9|9970.5|9974.1|9972.6|9975.5|9973.7|9972|9970.4|718
1655216700000|2022-06-14 14:25:00|9974.2|9972.7|9988|9986.5|9989.5|9988|9973.2|9971.7|881
1655217000000|2022-06-14 14:30:00|9987.9|9986.4|9989.1|9987.6|9989.8|9988.3|9985|9983.5|998
1655217300000|2022-06-14 14:35:00|9989|9987.5|9993|9991.5|9994.7|9993.2|9987|9985.5|1001
1655217600000|2022-06-14 14:40:00|9993.1|9991.6|9995.3|9993.8|9995.6|9994.1|9989.5|9988|892
1655217900000|2022-06-14 14:45:00|9995.2|9993.7|9991.8|9989.4|9998.1|9996|9986.7|9985.2|1097
1655218200000|2022-06-14 14:50:00|9991.6|9989.2|9998.4|9996.9|9999.3|9997.4|9991.3|9989.1|1041
1655218500000|2022-06-14 14:55:00|9998.3|9996.8|10003.4|10001.9|10003.9|10002.4|9996.4|9994.9|927
1655218800000|2022-06-14 15:00:00|10003.3|10001.8|10004.8|10003.3|10005.3|10003.8|9999.6|9998.1|901
1655219100000|2022-06-14 15:05:00|10004.6|10003.1|10009.3|10006.9|10010.2|10008.7|10002.7|10001.2|976
1655219400000|2022-06-14 15:10:00|10008.9|10007.4|10006.4|10004|10015.8|10014|10004.8|10003.1|908
1655219700000|2022-06-14 15:15:00|10006.5|10004.1|10009.3|10007.8|10011.9|10010.4|10004.5|10002.6|863
1655220000000|2022-06-14 15:20:00|10009.4|10007.9|10001.8|10000.3|10009.7|10008.2|10001.4|9999.3|787
1655220300000|2022-06-14 15:25:00|10001.9|10000.4|9998.6|9997.1|10004.4|10002|9996.5|9994.1|870
1655220600000|2022-06-14 15:30:00|9998.7|9997.2|10000.6|9999.1|10002.8|10001.1|9996.1|9994.2|914
1655220900000|2022-06-14 15:35:00|10000.7|9999.2|10013.1|10011.6|10013.1|10011.6|10000.4|9998.6|737
1655221200000|2022-06-14 15:40:00|10013|10011.5|10021.2|10019.7|10021.4|10019.9|10012.3|10010.8|900
1655221500000|2022-06-14 15:45:00|10021.1|10019.6|10023.4|10021.9|10025.8|10024.2|10018.2|10016.7|938
1655221800000|2022-06-14 15:50:00|10023.5|10022|10018|10016.5|10029.2|10027|10017.9|10016.4|689
1655222100000|2022-06-14 15:55:00|10017.9|10016.4|10018.7|10017.2|10018.8|10017.3|10010.5|10008.6|714
1655222400000|2022-06-14 16:00:00|10018.6|10017.1|10018.3|10016.8|10022.5|10020.7|10016.8|10015.3|916
1655222700000|2022-06-14 16:05:00|10018.4|10016.9|10022.9|10020.5|10023.8|10021.9|10016.9|10015.2|842
1655223000000|2022-06-14 16:10:00|10022.8|10020.4|10023.1|10020.7|10023.9|10022.3|10018.9|10017.2|854
1655223300000|2022-06-14 16:15:00|10023|10020.6|10021.6|10020.1|10024.6|10022.7|10019|10017.3|740
1655223600000|2022-06-14 16:20:00|10021.5|10020|10019.2|10016.8|10024.3|10022.8|10018|10016.5|791
1655223900000|2022-06-14 16:25:00|10018.5|10017|10012.9|10011.4|10019.5|10018|10010.9|10009.4|685
1655224200000|2022-06-14 16:30:00|10012.8|10011.3|10015.1|10013.6|10017.4|10015.9|10012.7|10011.2|693
1655224500000|2022-06-14 16:35:00|10015|10013.5|10018.9|10017.4|10019.1|10017.6|10014.8|10013.3|767
1655224800000|2022-06-14 16:40:00|10018.8|10017.3|10017.8|10016.3|10021.8|10020.3|10017.4|10015.9|728
1655225100000|2022-06-14 16:45:00|10017.9|10016.4|10013.6|10012.1|10019.9|10017.9|10013.5|10011.6|695
1655225400000|2022-06-14 16:50:00|10013.7|10012.2|10019|10017.5|10019.9|10018.4|10013.5|10012|769
1655225700000|2022-06-14 16:55:00|10018.9|10017.4|10027.1|10025.6|10027.7|10026.2|10018.9|10017.1|760
1655226000000|2022-06-14 17:00:00|10027.3|10025.8|10020.1|10018.6|10027.5|10026|10020.1|10018.6|656
1655226300000|2022-06-14 17:05:00|10020.2|10018.7|10017.6|10016.1|10021|10019.5|10015|10013.5|757
1655226600000|2022-06-14 17:10:00|10018|10015.6|10016.5|10015|10018.8|10017.2|10015.7|10014|680
1655226900000|2022-06-14 17:15:00|10016.6|10015.1|10014|10012.5|10016.8|10015.3|10012.1|10010.6|609
1655227200000|2022-06-14 17:20:00|10014.1|10012.6|10013.5|10012|10015|10013.5|10007.5|10005.4|841
1655227500000|2022-06-14 17:25:00|10013.3|10011.8|10012.5|10011|10014.4|10012.8|10007.4|10005.9|763
1655227800000|2022-06-14 17:30:00|10012.6|10011.1|10012.7|10011.2|10016|10014.2|10009.5|10008|692
1655228100000|2022-06-14 17:35:00|10012.8|10011.3|10013.2|10011.7|10014|10011.9|10010.1|10008.5|606
1655228400000|2022-06-14 17:40:00|10013.4|10011.9|10013.4|10011.9|10015.3|10013.8|10012.5|10010.7|574
1655228700000|2022-06-14 17:45:00|10013.5|10012|10015.6|10013.2|10015.9|10014.3|10012.2|10010.7|655
1655229000000|2022-06-14 17:50:00|10015.1|10013.6|10014.5|10013|10015.8|10014.1|10012.9|10011|537
1655229300000|2022-06-14 17:55:00|10014.6|10013.1|10014.6|10013.1|10014.8|10013.3|10011.7|10010|697
1655229600000|2022-06-14 18:00:00|10014.5|10013|10008.8|10007.3|10014.5|10013|10008.6|10007.1|763
1655229900000|2022-06-14 18:05:00|10008.7|10007.2|10002.1|10000.6|10010.6|10008.6|10002|10000.5|629
1655230200000|2022-06-14 18:10:00|10002|10000.5|10010.3|10008.8|10013.1|10011.6|10002|10000.5|448
1655230500000|2022-06-14 18:15:00|10010.4|10008.9|10010.1|10007.7|10011.7|10009.9|10008|10006.5|554
1655230800000|2022-06-14 18:20:00|10010|10007.6|10013|10011.5|10013.1|10011.6|10009.6|10007.5|520
1655231100000|2022-06-14 18:25:00|10013.6|10012.1|10013.8|10012.3|10015.9|10014.4|10010.9|10009.4|605
1655231400000|2022-06-14 18:30:00|10013.9|10012.4|10013.3|10011.8|10014.8|10013.3|10012|10010.3|516
1655231700000|2022-06-14 18:35:00|10013.2|10011.7|10016.2|10014.7|10016.2|10014.7|10012.2|10010.6|443
1655232000000|2022-06-14 18:40:00|10016.1|10014.6|10023.3|10021.8|10024.9|10023|10016.1|10014.3|596
1655232300000|2022-06-14 18:45:00|10023.2|10021.7|10030.3|10027.9|10032.9|10030.9|10018.9|10017.1|714
1655232600000|2022-06-14 18:50:00|10030.2|10027.8|10028|10026.5|10030.6|10028.6|10025.9|10024.4|759
1655232900000|2022-06-14 18:55:00|10027.9|10026.4|10028.5|10027|10029.3|10027.8|10023.9|10022.4|688
1655233200000|2022-06-14 19:00:00|10028.6|10027.1|10030.3|10028.8|10032.4|10030.9|10028.6|10027.1|724
1655233500000|2022-06-14 19:05:00|10030.4|10028.9|10031.4|10029.9|10033.1|10031.2|10029.5|10027.8|466
1655233800000|2022-06-14 19:10:00|10031.5|10030|10033.3|10031.8|10034.1|10032.3|10031|10029.4|406
1655234100000|2022-06-14 19:15:00|10033.2|10031.7|10036.1|10034.6|10036.1|10034.6|10032.7|10031.1|472
1655234400000|2022-06-14 19:20:00|10036|10034.5|10035.5|10033.1|10038.1|10036.3|10032.8|10031|595
1655234700000|2022-06-14 19:25:00|10035.6|10033.2|10027.4|10025|10035.6|10033.7|10026.1|10024.2|710
1655235000000|2022-06-14 19:30:00|10026.7|10025.2|10028.7|10027.2|10029.5|10027.4|10021.9|10020.1|1023
1655235300000|2022-06-14 19:35:00|10028.6|10027.1|10022.3|10019.9|10029.5|10027.3|10020.3|10018.5|808
1655235600000|2022-06-14 19:40:00|10022.4|10020|10025.1|10023.6|10025.4|10023.9|10019.5|10017.6|777
1655235900000|2022-06-14 19:45:00|10025|10023.5|10026.4|10024.9|10029.9|10028|10024.4|10022.4|797
1655236200000|2022-06-14 19:50:00|10026.3|10024.8|10020.7|10018.3|10026.6|10024.8|10019.5|10017.4|875
1655236500000|2022-06-14 19:55:00|10020|10018.5|10019.8|10017.4|10020.6|10018.5|10017.4|10015.3|723
1655236800000|2022-06-14 20:00:00|10019.9|10017.5|10017.4|10015|10020.8|10018.9|10014.2|10011.8|418
1655237100000|2022-06-14 20:05:00|10017.5|10015.1|10014.7|10013.2|10020|10018|10014.6|10013|204
1655237400000|2022-06-14 20:10:00|10014.6|10013.1|10016.3|10014.8|10016.5|10015|10014.4|10012.9|170
1655237700000|2022-06-14 20:15:00|10016.4|10014.9|10017.9|10015.5|10017.9|10015.9|10015.4|10013.5|213
1655238000000|2022-06-14 20:20:00|10017.8|10015.4|10018.7|10017.2|10018.9|10017.4|10017|10015.3|122
1655238300000|2022-06-14 20:25:00|10018.9|10017.4|10020.5|10019|10021.1|10019.3|10018.3|10016.4|165
1655238600000|2022-06-14 20:30:00|10020.4|10018.9|10020.2|10017.8|10020.6|10018.9|10019.5|10017.5|76
1655238900000|2022-06-14 20:35:00|10020.3|10017.9|10015.8|10014.3|10020.8|10018.8|10015.5|10013.6|147
1655239200000|2022-06-14 20:40:00|10015.9|10014.4|10016.3|10013.9|10017.2|10015.2|10015.7|10013.9|122
1655239500000|2022-06-14 20:45:00|10016.2|10013.8|10016.5|10014.1|10017.7|10015.3|10016|10013.6|172
1655239800000|2022-06-14 20:50:00|10016.6|10014.2|10016.6|10014.2|10016.9|10014.8|10015.4|10013.2|181
1655240100000|2022-06-14 20:55:00|10016.5|10014.1|10017.6|10013.9|10018.1|10015.7|10015.9|10011.8|281
1655240400000|2022-06-14 21:00:00|10017.2|10014.2|10010.9|10005.9|10019.1|10014.2|10008.4|10003.4|51
1655240700000|2022-06-14 21:05:00|10025|10020|10025.6|10020.6|10030.1|10025.1|10023.1|10018.1|45
1655241000000|2022-06-14 21:10:00|10022.6|10017.6|10019.1|10014.1|10027.6|10022.6|10016|10011|185
1655241300000|2022-06-14 21:15:00|10019.7|10014.7|10022.7|10017.7|10027.8|10022.8|10011.1|10006.1|156
1655241600000|2022-06-14 21:20:00|10022.1|10017.1|10020.9|10015.9|10025.2|10020.2|10011.7|10006.7|133
1655241900000|2022-06-14 21:25:00|10020.4|10015.4|10025.8|10020.8|10027.6|10022.6|10014.6|10009.6|288
1655242200000|2022-06-14 21:30:00|10022|10017|10018.4|10013.4|10022|10017|10013|10008|334
1655242500000|2022-06-14 21:35:00|10018.6|10013.6|10014.4|10009.4|10023.7|10018.7|10008.1|10003.1|340
1655242800000|2022-06-14 21:40:00|10014.7|10009.7|10020|10015|10025.6|10020.6|10012.1|10007.1|105
1655243100000|2022-06-14 21:45:00|10019.7|10014.7|10019.4|10014.4|10023.5|10018.5|10015.6|10010.6|254
1655243400000|2022-06-14 21:50:00|10019.2|10014.2|10021|10016|10025.7|10020.7|10017.2|10012.2|168
1655243700000|2022-06-14 21:55:00|10020.9|10015.9|10025|10020|10026.1|10021.1|10018.5|10013.5|166
1655244000000|2022-06-14 22:00:00|10025.1|10020.1|10016.2|10011.2|10025.1|10020.1|10013.3|10008.3|839
1655244300000|2022-06-14 22:05:00|10016.3|10011.3|10015.3|10010.3|10018.1|10013.1|10013.3|10008.3|405
1655244600000|2022-06-14 22:10:00|10016.8|10011.8|10017.5|10012.7|10020.2|10015.2|10014|10009|521
1655244900000|2022-06-14 22:15:00|10018.3|10013.3|10022.1|10017.1|10025.2|10020.2|10017|10012|765
1655245200000|2022-06-14 22:20:00|10022.3|10017.3|10021|10016|10024.9|10019.9|10016.5|10011.5|844
1655245500000|2022-06-14 22:25:00|10020.5|10015.5|10020.1|10015.1|10020.5|10015.5|10016.8|10011.8|347
1655245800000|2022-06-14 22:30:00|10020|10015|10015|10010|10020.9|10015.9|10013.4|10008.4|395
1655246100000|2022-06-14 22:35:00|10014.9|10009.9|10014.6|10009.6|10016.7|10011.7|10012.5|10007.5|340
1655246400000|2022-06-14 22:40:00|10014.7|10009.7|10016.5|10011.5|10018.9|10013.9|10014.1|10009.4|329
1655246700000|2022-06-14 22:45:00|10016.6|10011.6|10014.7|10009.7|10017.9|10012.9|10013|10008|417
1655247000000|2022-06-14 22:50:00|10014.9|10009.9|10014.2|10009.2|10016.8|10011.8|10012.8|10007.8|522
1655247300000|2022-06-14 22:55:00|10014|10009|10014.7|10009.7|10016.3|10011.3|10011.7|10006.7|440
1655247600000|2022-06-14 23:00:00|10014.5|10009.5|10008.5|10005.6|10016.9|10011.9|10008.3|10005.6|630
1655247900000|2022-06-14 23:05:00|10008.4|10005.5|10004.4|10002|10008.9|10007.3|10003.9|10001.5|446
1655248200000|2022-06-14 23:10:00|10004.5|10002.1|10000.9|9998.3|10004.9|10002.4|9999.2|9996.8|810
1655248500000|2022-06-14 23:15:00|10001|9998.4|10005.3|10002.9|10005.5|10003.1|10000.2|9996.9|593
1655248800000|2022-06-14 23:20:00|10005.4|10003|10004.9|10002.5|10007.3|10004.9|10003.9|10001.5|241
1655249100000|2022-06-14 23:25:00|10005|10002.6|10003.5|10001.1|10005.9|10003.5|10003.5|10001.1|293
1655249400000|2022-06-14 23:30:00|10003.6|10001.2|10003.3|10000.9|10004.7|10002.3|10002.4|10000|533
1655249700000|2022-06-14 23:35:00|10003.2|10000.8|10001.1|9998.7|10004.3|10001.9|10000.6|9998.2|408
1655250000000|2022-06-14 23:40:00|10001.2|9998.8|10000.3|9997.9|10001.8|9999.4|10000.1|9997.7|344
1655250300000|2022-06-14 23:45:00|10000.4|9998|9996.6|9994.2|10000.4|9998|9994.5|9991.9|414
1655250600000|2022-06-14 23:50:00|9996.5|9994.1|9998.6|9996.2|9999.3|9997|9996.5|9994.1|354
1655250900000|2022-06-14 23:55:00|9998.7|9996.3|9996.4|9994|9998.7|9996.3|9995.1|9992.7|393
1655251200000|2022-06-15 00:00:00|9996.2|9994.7|9995.4|9993|9996.3|9994.7|9990.3|9987.9|973
1655251500000|2022-06-15 00:05:00|9995.5|9993.1|9996.8|9994.4|10000.2|9998|9995.2|9992.9|842
1655251800000|2022-06-15 00:10:00|9996.5|9995|10001|9999.5|10002.5|10000.7|9996.5|9994.6|789
1655252100000|2022-06-15 00:15:00|10001.1|9999.6|9999.6|9997.2|10005.3|10003.4|9999|9997.1|852
1655252400000|2022-06-15 00:20:00|9999.5|9997.1|10003.6|10001.2|10008|10005.6|9999|9997.1|970
1655252700000|2022-06-15 00:25:00|10003.7|10001.3|10003.1|10000.7|10006.1|10003.7|10001|9998.6|785
1655253000000|2022-06-15 00:30:00|10003.2|10000.8|10000|9997.6|10005.1|10002.7|9999.9|9997.5|648
1655253300000|2022-06-15 00:35:00|9999.9|9997.5|10001.5|10000|10003.4|10001|9999.8|9997.4|624
1655253600000|2022-06-15 00:40:00|10001.4|9999.9|10002.9|10001.4|10003.3|10001.8|10000.1|9998.2|457
1655253900000|2022-06-15 00:45:00|10003|10001.5|10001.5|9999.1|10005|10003|9997.6|9995.4|675
1655254200000|2022-06-15 00:50:00|10001.4|9999|10000.9|9998.5|10002.1|9999.7|9996.8|9995|1044
1655254500000|2022-06-15 00:55:00|10000.8|9998.4|9997.9|9995.5|10001.7|9999.3|9997.2|9995.2|883
1655254800000|2022-06-15 01:00:00|9997.8|9995.4|9999.8|9997.4|10000.4|9998.4|9997.5|9995.2|827
1655255100000|2022-06-15 01:05:00|9999.7|9997.3|9999|9996.6|10002.3|9999.9|9997.3|9995|598
1655255400000|2022-06-15 01:10:00|9998.9|9996.5|9995.4|9993|10001.1|9998.7|9995|9992.6|699
1655255700000|2022-06-15 01:15:00|9995.5|9993.1|9997.7|9995.3|9998.9|9996.5|9994.9|9992.5|505
1655256000000|2022-06-15 01:20:00|9997.6|9995.2|9992.7|9990.3|9997.8|9995.4|9992.7|9990.3|526
1655256300000|2022-06-15 01:25:00|9992.6|9990.2|9989.1|9986.7|9993|9990.6|9987.9|9985.5|521
1655256600000|2022-06-15 01:30:00|9989|9986.6|9994.4|9992|9995.3|9992.9|9989|9986.6|705
1655256900000|2022-06-15 01:35:00|9994.3|9991.9|9990.8|9989.3|9995.3|9993.4|9989.3|9987.1|764
1655257200000|2022-06-15 01:40:00|9990.9|9989.4|9992.9|9990.5|9993.8|9991.4|9988.2|9986.4|558
1655257500000|2022-06-15 01:45:00|9993.1|9990.7|9992.9|9990.5|9994.6|9992.2|9992.2|9990.3|681
1655257800000|2022-06-15 01:50:00|9993|9990.6|9995.1|9993.6|9997.3|9994.9|9992.5|9990.1|806
1655258100000|2022-06-15 01:55:00|9995|9993.5|9994.2|9991.8|9997.6|9995.5|9993.9|9991.5|518
1655258400000|2022-06-15 02:00:00|9994.1|9991.7|9992.8|9990.4|9995.9|9993.5|9991.8|9989.4|401
1655258700000|2022-06-15 02:05:00|9993.2|9990.8|9992.9|9990.5|9997.3|9994.9|9992.9|9990.5|306
1655259000000|2022-06-15 02:10:00|9992.8|9990.4|9993.8|9991.4|9995.4|9993|9992|9989.6|369
1655259300000|2022-06-15 02:15:00|9993.7|9991.3|9991.2|9988.8|9993.9|9991.5|9990.1|9987.7|346
1655259600000|2022-06-15 02:20:00|9991.1|9988.7|9990.3|9987.9|9992.2|9989.8|9989.2|9986.8|534
1655259900000|2022-06-15 02:25:00|9990.4|9988|9991.3|9988.9|9991.9|9990|9989|9986.6|739
1655260200000|2022-06-15 02:30:00|9991.8|9989.4|9991.6|9989.2|9992.1|9989.7|9987.9|9985.6|835
1655260500000|2022-06-15 02:35:00|9991.5|9989.1|9989.5|9987.1|9991.6|9989.2|9988.3|9986.2|588
1655260800000|2022-06-15 02:40:00|9989.4|9987|9989.1|9987.6|9990.6|9988.6|9987.3|9985|800
1655261100000|2022-06-15 02:45:00|9989.3|9987.8|9990.3|9987.9|9991.9|9989.5|9988.8|9987.1|351
1655261400000|2022-06-15 02:50:00|9990.5|9988.1|9991.6|9989.2|9993.1|9991.2|9989.5|9987.4|387
1655261700000|2022-06-15 02:55:00|9991.7|9989.3|9989.4|9987|9992.5|9990.1|9988|9986|529
1655262000000|2022-06-15 03:00:00|9989.5|9987.1|9990.6|9988.2|9991.2|9988.8|9988.9|9986.5|207
1655262300000|2022-06-15 03:05:00|9990.4|9988|9988.5|9986.1|9991.2|9988.8|9988.2|9985.8|187
1655262600000|2022-06-15 03:10:00|9988.6|9986.2|9989.6|9987.2|9990.1|9987.7|9988.6|9986.2|187
1655262900000|2022-06-15 03:15:00|9989.7|9987.3|9990.5|9988.1|9992.3|9989.9|9989.1|9986.7|290
1655263200000|2022-06-15 03:20:00|9990.4|9988|9991.9|9989.5|9992.1|9989.7|9989.3|9987.3|301
1655263500000|2022-06-15 03:25:00|9991.8|9989.4|9990.4|9988|9993.2|9990.8|9989.6|9987.2|269
1655263800000|2022-06-15 03:30:00|9990.2|9987.8|9994.5|9992.1|9994.7|9992.3|9990.1|9987.7|435
1655264100000|2022-06-15 03:35:00|9994.6|9992.2|9995.3|9993.8|9996.8|9994.9|9994|9991.7|545
1655264400000|2022-06-15 03:40:00|9995.4|9993.9|9995|9993.5|9996.1|9994.4|9994|9992.2|486
1655264700000|2022-06-15 03:45:00|9995.1|9993.6|9993.1|9991.6|9995.4|9993.8|9992.9|9991.2|707
1655265000000|2022-06-15 03:50:00|9993|9991.5|9992.4|9990.9|9993.8|9991.7|9992.1|9990.3|950
1655265300000|2022-06-15 03:55:00|9992.5|9991|9995.3|9992.9|9995.5|9993.6|9991.7|9990.2|462
1655265600000|2022-06-15 04:00:00|9995.2|9992.8|9995.7|9993.3|9996.7|9994.3|9994.1|9991.7|282
1655265900000|2022-06-15 04:05:00|9995.8|9993.4|9999.9|9997.5|9999.9|9997.5|9995.4|9993|281
1655266200000|2022-06-15 04:10:00|9999.8|9997.4|9998.7|9997.2|10000.6|9998.2|9998.4|9996.2|265
1655266500000|2022-06-15 04:15:00|9998.6|9997.1|9997.4|9995.9|9998.8|9997.2|9997.1|9995.3|470
1655266800000|2022-06-15 04:20:00|9997.5|9996|10000.7|9998.3|10001.3|9999.6|9997.5|9995.5|538
1655267100000|2022-06-15 04:25:00|10000.6|9998.2|10003.2|10000.8|10003.6|10001.2|9998.5|9996.4|399
1655267400000|2022-06-15 04:30:00|10003.1|10000.7|10006|10003.6|10006.1|10004.1|10002.3|9999.9|274
1655267700000|2022-06-15 04:35:00|10005.9|10003.5|10005.3|10002.9|10007.2|10004.9|10004.4|10002.4|256
1655268000000|2022-06-15 04:40:00|10005.4|10003|10006.6|10004.2|10007.7|10005.7|10004.7|10002.4|238
1655268300000|2022-06-15 04:45:00|10006.5|10004.1|10004|10001.6|10008.6|10006.6|10004|10001.6|580
1655268600000|2022-06-15 04:50:00|10004.1|10001.7|10005.4|10003.9|10007.2|10004.9|10003.3|10000.9|497
1655268900000|2022-06-15 04:55:00|10005.3|10003.8|10009.2|10007.7|10010.5|10008.4|10004.4|10002.4|623
1655269200000|2022-06-15 05:00:00|10009.1|10007.6|10010.1|10007.7|10011|10008.9|10007.2|10005.7|566
1655269500000|2022-06-15 05:05:00|10010|10007.6|10006.4|10004|10011.2|10009.6|10005.8|10003.8|381
1655269800000|2022-06-15 05:10:00|10006.3|10003.9|10005.7|10004.2|10006.8|10004.6|10003.8|10001.4|703
1655270100000|2022-06-15 05:15:00|10005.6|10004.1|10009.3|10006.9|10009.3|10007.5|10005.5|10003.6|481
1655270400000|2022-06-15 05:20:00|10009.2|10006.8|10009.1|10006.7|10009.8|10008|10006.9|10004.6|559
1655270700000|2022-06-15 05:25:00|10009.2|10006.8|10004.8|10002.4|10011.2|10009.1|10004|10001.9|464
1655271000000|2022-06-15 05:30:00|10004.9|10002.5|10018|10015.6|10021.1|10018.1|9998.7|9996.3|1047
1655271300000|2022-06-15 05:35:00|10017.9|10015.5|10011|10008.6|10021|10018.5|10008.8|10006|886
1655271600000|2022-06-15 05:40:00|10011.2|10008.8|10005.3|10002.9|10014.1|10011.7|10005.2|10002.8|745
1655271900000|2022-06-15 05:45:00|10005.4|10003|10007.6|10005.2|10009.7|10007.3|10004.4|10002|816
1655272200000|2022-06-15 05:50:00|10007.5|10005.1|10002.6|10000.2|10007.6|10005.7|10001.8|9999.4|775
1655272500000|2022-06-15 05:55:00|10002.7|10000.3|10005.5|10003.1|10006.4|10004|9999.9|9997.9|802
1655272800000|2022-06-15 06:00:00|10005.6|10003.2|10003.6|10001.2|10007.1|10004.7|9998.9|9997.1|954
1655273100000|2022-06-15 06:05:00|10003.7|10001.3|10004|10002.5|10006.6|10004.5|10000.5|9998.8|750
1655273400000|2022-06-15 06:10:00|10003.9|10002.4|10004.8|10002.4|10005.1|10003.6|10000.2|9998.3|809
1655273700000|2022-06-15 06:15:00|10004.7|10002.3|10003.5|10002|10006.2|10004.3|9999.4|9997.4|757
1655274000000|2022-06-15 06:20:00|10003.4|10001.9|9993.8|9992.3|10003.4|10001.9|9991.1|9988.8|933
1655274300000|2022-06-15 06:25:00|9993.9|9992.4|9987.7|9985.3|9996.2|9994|9983.6|9981.6|1089
1655274600000|2022-06-15 06:30:00|9987.5|9985.1|9974.4|9972.9|9996.5|9994.1|9974.4|9972.9|936
1655274900000|2022-06-15 06:35:00|9974.5|9973|9981.6|9979.2|9982.2|9979.8|9972.8|9970.8|737
1655275200000|2022-06-15 06:40:00|9981.7|9979.3|9982.5|9980.1|9984.8|9982.4|9980.6|9978.8|592
1655275500000|2022-06-15 06:45:00|9982.1|9980.6|9985.8|9984.3|9987.9|9985.9|9982.1|9980.6|580
1655275800000|2022-06-15 06:50:00|9985.9|9984.4|9984.5|9983|9988.1|9986.1|9981.8|9980.3|586
1655276100000|2022-06-15 06:55:00|9984.4|9982.9|9983.7|9982.2|9986.2|9984|9980.4|9978.9|513
1655276400000|2022-06-15 07:00:00|9983.6|9982.1|9991|9989.5|9993.3|9991.4|9983.6|9982.1|879
1655276700000|2022-06-15 07:05:00|9991.3|9989.8|9992.5|9991|9995.2|9993.2|9989.8|9988.3|696
1655277000000|2022-06-15 07:10:00|9992.2|9990.7|9990.5|9988.1|9993.2|9991.7|9988.8|9987.1|621
1655277300000|2022-06-15 07:15:00|9990|9988.5|9990.1|9988.6|9993.5|9992|9986.8|9985.2|742
1655277600000|2022-06-15 07:20:00|9990|9988.5|9989.2|9987.7|9993.3|9991.6|9987.1|9985.2|886
1655277900000|2022-06-15 07:25:00|9989.4|9987.9|9990.4|9988.9|9995.9|9994.1|9988.2|9986.7|657
1655278200000|2022-06-15 07:30:00|9990.3|9988.8|9981.5|9979.1|9992.2|9990.4|9980|9977.9|723
1655278500000|2022-06-15 07:35:00|9981.1|9979.6|9987|9985.5|9988.3|9986.8|9980|9978.2|764
1655278800000|2022-06-15 07:40:00|9986.9|9985.4|9981|9979.5|9987.2|9985.6|9977.1|9975.1|755
1655279100000|2022-06-15 07:45:00|9980.9|9979.4|9992.4|9990|9999.9|9997.5|9980.9|9979.4|1281
1655279400000|2022-06-15 07:50:00|9992.5|9990.1|9984.5|9982.1|9992.9|9990.5|9984.2|9981.8|931
1655279700000|2022-06-15 07:55:00|9984.4|9982|9991.5|9989.1|9994.2|9992|9984.4|9982|719
1655280000000|2022-06-15 08:00:00|9991.6|9989.2|9989.4|9987|9992.8|9990.4|9982.7|9981.1|859
1655280300000|2022-06-15 08:05:00|9989.3|9986.9|9985.3|9982.9|9989.5|9987.5|9982.2|9980.1|1123
1655280600000|2022-06-15 08:10:00|9985.2|9982.8|9981|9978.6|9987.8|9985.4|9979|9977.1|908
1655280900000|2022-06-15 08:15:00|9980.5|9979|9980.7|9978.3|9982.6|9980.7|9977.5|9975.2|913
1655281200000|2022-06-15 08:20:00|9980.9|9978.5|9985.6|9983.2|9987.2|9984.8|9976.4|9974.4|775
1655281500000|2022-06-15 08:25:00|9985.5|9983.1|9984.3|9982.8|9989.5|9987.7|9983.5|9981.4|924
1655281800000|2022-06-15 08:30:00|9984.4|9982.9|9987.6|9986.1|9990.9|9988.5|9981.6|9979.4|805
1655282100000|2022-06-15 08:35:00|9987.7|9986.2|9985.7|9983.3|9990.8|9988.6|9979.8|9977.7|796
1655282400000|2022-06-15 08:40:00|9985.6|9983.2|9973.5|9971.1|9985.7|9983.5|9973.5|9971.1|857
1655282700000|2022-06-15 08:45:00|9973.9|9971.5|9978.8|9976.4|9979.3|9977.4|9972.4|9970.4|855
1655283000000|2022-06-15 08:50:00|9978.9|9976.5|9977.2|9974.8|9983.1|9981.3|9976.7|9974.6|843
1655283300000|2022-06-15 08:55:00|9977.1|9974.7|9972.7|9970.3|9977.6|9975.4|9972.3|9970.2|636
1655283600000|2022-06-15 09:00:00|9972.9|9970.5|9975.6|9973.2|9978.2|9975.8|9972.8|9970.4|838
1655283900000|2022-06-15 09:05:00|9975.5|9973.1|9970.7|9969.2|9975.6|9973.4|9970|9968.1|790
1655284200000|2022-06-15 09:10:00|9970.8|9969.3|9965.8|9963.4|9973.3|9970.9|9962.4|9960.1|739
1655284500000|2022-06-15 09:15:00|9965.7|9963.3|9975.7|9973.3|9978|9976.2|9965.3|9962.9|677
1655284800000|2022-06-15 09:20:00|9975.8|9973.4|9978.6|9976.2|9981.4|9979.5|9972.6|9970.7|590
1655285100000|2022-06-15 09:25:00|9978.5|9976.1|9982.2|9979.8|9982.8|9980.6|9975.9|9973.5|482
1655285400000|2022-06-15 09:30:00|9982|9979.6|9978.9|9976.5|9984|9982.1|9977.9|9975.5|735
1655285700000|2022-06-15 09:35:00|9979|9976.6|9979.3|9976.9|9983|9980.6|9978.7|9976.3|663
1655286000000|2022-06-15 09:40:00|9979.1|9976.7|9976.4|9974|9982|9979.6|9972.4|9970|770
1655286300000|2022-06-15 09:45:00|9976.5|9974.1|9975.7|9973.3|9980.1|9977.7|9972.7|9970.6|768
1655286600000|2022-06-15 09:50:00|9975.8|9973.4|9973|9970.6|9976|9974.1|9970.3|9968.7|734
1655286900000|2022-06-15 09:55:00|9972.9|9970.5|9968.8|9967.3|9975.3|9973.1|9968.5|9966.4|564
1655287200000|2022-06-15 10:00:00|9969.1|9967.6|9974.4|9972|9975|9973.3|9969.1|9967.4|678
1655287500000|2022-06-15 10:05:00|9974.5|9972.1|9973.8|9971.4|9978.2|9975.8|9971.2|9969.3|668
1655287800000|2022-06-15 10:10:00|9973.7|9971.3|9977.7|9975.3|9978.1|9975.7|9972.3|9969.9|571
1655288100000|2022-06-15 10:15:00|9977.6|9975.2|9975.6|9974.1|9977.8|9975.7|9972.6|9970.7|595
1655288400000|2022-06-15 10:20:00|9975.7|9974.2|9979.8|9977.4|9983.3|9981.4|9974.7|9972.4|641
1655288700000|2022-06-15 10:25:00|9979.1|9977.6|9978.2|9975.8|9983.3|9981.6|9978.1|9975.7|603
1655289000000|2022-06-15 10:30:00|9978.1|9975.7|9986.8|9984.4|9986.8|9985|9976.1|9974.5|647
1655289300000|2022-06-15 10:35:00|9986.9|9984.5|9979.9|9978.4|9986.9|9984.7|9978.4|9976.5|712
1655289600000|2022-06-15 10:40:00|9979.6|9977.2|9981.6|9979.2|9983.4|9981.5|9978.5|9976.6|608
1655289900000|2022-06-15 10:45:00|9981.7|9979.3|9983.1|9981.6|9983.4|9981.7|9980.1|9977.7|631
1655290200000|2022-06-15 10:50:00|9983|9981.5|9986.2|9984.7|9986.9|9985.2|9981.5|9979.6|582
1655290500000|2022-06-15 10:55:00|9986.3|9984.8|9989.7|9987.3|9989.7|9988.2|9982.9|9981.4|598
1655290800000|2022-06-15 11:00:00|9989.4|9987|9987.9|9986.4|9993.5|9991.2|9986.5|9984.6|658
1655291100000|2022-06-15 11:05:00|9988|9986.5|9987.3|9984.9|9988.3|9986.8|9983.3|9981.1|729
1655291400000|2022-06-15 11:10:00|9987.4|9985|9982.9|9981.4|9987.7|9985.6|9982.5|9980.7|728
1655291700000|2022-06-15 11:15:00|9983|9981.5|9978|9976.5|9983.9|9982|9977.8|9976.3|691
1655292000000|2022-06-15 11:20:00|9977.9|9976.4|9978.5|9977|9981.5|9979.7|9975|9973|743
1655292300000|2022-06-15 11:25:00|9979|9976.6|9980.3|9977.9|9983.2|9981.4|9977.2|9975|587
1655292600000|2022-06-15 11:30:00|9980.2|9977.8|9981.7|9979.3|9982.2|9980.4|9976.8|9975.2|567
1655292900000|2022-06-15 11:35:00|9981.6|9979.2|9983.8|9981.4|9985.5|9983.6|9979.2|9977.7|497
1655293200000|2022-06-15 11:40:00|9983.9|9981.5|9985.6|9983.2|9987|9984.7|9981.2|9979|704
1655293500000|2022-06-15 11:45:00|9985.7|9983.3|9992.2|9990.7|9992.2|9990.7|9983.7|9981.7|644
1655293800000|2022-06-15 11:50:00|9992.3|9990.8|9993.4|9991.9|9995.1|9993.6|9990.2|9988.7|752
1655294100000|2022-06-15 11:55:00|9993.5|9992|9993.6|9992.1|9995.4|9993.9|9990.8|9989.3|590
1655294400000|2022-06-15 12:00:00|9994.1|9991.7|9995.2|9993.7|9996.9|9995.1|9991|9989.3|678
1655294700000|2022-06-15 12:05:00|9995.1|9993.6|9999.5|9998|10001.3|9999.8|9994.1|9992.4|615
1655295000000|2022-06-15 12:10:00|9999.4|9997.9|10004.4|10002.9|10009.5|10007.1|9995.6|9994.1|1258
1655295300000|2022-06-15 12:15:00|10004.8|10002.4|10005.5|10003.1|10010.4|10008.3|10000.6|9998.6|1153
1655295600000|2022-06-15 12:20:00|10005.7|10003.3|10003|10001.5|10007.8|10005.4|10000.6|9998.8|898
1655295900000|2022-06-15 12:25:00|10003.1|10001.6|10001.9|9997.1|10006.8|10004.4|9994.9|9989.9|987
1655296200000|2022-06-15 12:30:00|10003.2|9998.2|9988.5|9986.1|10003.8|9999.8|9983.4|9978.4|1533
1655296500000|2022-06-15 12:35:00|9988.6|9986.2|9993.6|9991.2|9993.9|9991.7|9985.9|9983.7|903
1655296800000|2022-06-15 12:40:00|9993.4|9991|9985.9|9984.4|9994.9|9992.5|9985.9|9984.4|832
1655297100000|2022-06-15 12:45:00|9986|9984.5|9994|9991.6|9997.7|9995.7|9984.3|9982.3|919
1655297400000|2022-06-15 12:50:00|9993.9|9991.5|10002.4|10000.9|10003.3|10001.8|9993.2|9991.3|1048
1655297700000|2022-06-15 12:55:00|10002.3|10000.8|10006.6|10004.2|10010.9|10009|10002.3|10000.8|1215
1655298000000|2022-06-15 13:00:00|10006.7|10004.3|10007.4|10005.9|10009.2|10007.4|10002.7|10000.9|974
1655298300000|2022-06-15 13:05:00|10007.7|10006.2|10008.2|10006.7|10010.1|10008.5|10003.5|10002|861
1655298600000|2022-06-15 13:10:00|10008.4|10006.9|10012.6|10011.1|10013.1|10011.6|10006.8|10004.9|989
1655298900000|2022-06-15 13:15:00|10012.7|10011.2|10008.3|10006.8|10012.8|10011.2|10007.2|10005.7|846
1655299200000|2022-06-15 13:20:00|10008.2|10006.7|10014.6|10013.1|10019.2|10017.5|10008.2|10006.3|951
1655299500000|2022-06-15 13:25:00|10014.5|10013|10017.1|10014.7|10019.9|10018.4|10013.1|10011.1|862
1655299800000|2022-06-15 13:30:00|10016.7|10015.2|10019.3|10017.8|10022|10020|10010.7|10008.9|957
1655300100000|2022-06-15 13:35:00|10019.2|10017.7|10021.4|10019.9|10022.2|10020.2|10015.2|10013.1|1125
1655300400000|2022-06-15 13:40:00|10021.2|10019.7|10019.6|10017.2|10021.7|10019.8|10016.7|10015.2|822
1655300700000|2022-06-15 13:45:00|10019.4|10017|10016.5|10015|10020.1|10018.4|10013.3|10011.8|805
1655301000000|2022-06-15 13:50:00|10016.4|10014.9|10010|10008.5|10018|10015.6|10007.7|10005.3|751
1655301300000|2022-06-15 13:55:00|10010.7|10008.3|10000.5|9998.1|10010.7|10008.8|10000|9997.7|655
1655301600000|2022-06-15 14:00:00|10000.1|9998.6|10001.9|10000.4|10004.2|10002.7|9998.4|9996.8|672
1655301900000|2022-06-15 14:05:00|10001.7|10000.2|10007.3|10005.8|10007.8|10006|9997.3|9995.6|875
1655302200000|2022-06-15 14:10:00|10007.2|10005.7|10000.9|9999.4|10007.7|10006.2|9998.9|9997.2|920
1655302500000|2022-06-15 14:15:00|10001|9999.5|10000.5|9999|10003|10001.3|9998.7|9997.1|826
1655302800000|2022-06-15 14:20:00|10000.7|9999.2|10001.6|10000.1|10006.2|10004.7|9998.6|9997.1|645
1655303100000|2022-06-15 14:25:00|10001.5|10000|9998.2|9995.8|10003.1|10001.2|9997.8|9995.8|668
1655303400000|2022-06-15 14:30:00|9998.3|9995.9|9996.5|9995|9999|9997.5|9993.7|9991.7|710
1655303700000|2022-06-15 14:35:00|9996.6|9995.1|9997.9|9996.4|9999.2|9997.7|9993|9991.5|592
1655304000000|2022-06-15 14:40:00|9998|9996.5|10000.3|9998.8|10003.3|10001.3|9997.6|9996.1|801
1655304300000|2022-06-15 14:45:00|10000.2|9998.7|9993.6|9992.1|10000.3|9998.8|9991.8|9990.3|727
1655304600000|2022-06-15 14:50:00|9993.7|9992.2|10005.6|10004.1|10007.5|10006|9993.7|9992.1|927
1655304900000|2022-06-15 14:55:00|10005.8|10004.3|10009|10007.5|10009.4|10007.9|10003.1|10001.6|756
1655305200000|2022-06-15 15:00:00|10008.9|10007.4|10010.4|10008.9|10013.5|10012|10007.6|10005.6|812
1655305500000|2022-06-15 15:05:00|10010.1|10008.6|10012.8|10011.3|10013.3|10011.8|10009.4|10007.6|561
1655305800000|2022-06-15 15:10:00|10012.7|10011.2|10020|10018.5|10020.1|10018.6|10012|10010.5|659
1655306100000|2022-06-15 15:15:00|10020.1|10018.6|10016.6|10015.1|10020.7|10019.2|10016.3|10014.8|613
1655306400000|2022-06-15 15:20:00|10016.1|10014.6|10012.6|10011.1|10017.5|10015.7|10011.4|10009.9|559
1655306700000|2022-06-15 15:25:00|10012.5|10011|10005.1|10003.6|10012.5|10011|10004.1|10002.6|701
1655307000000|2022-06-15 15:30:00|10004.9|10003.4|10010.5|10009|10011.7|10010.2|10004.9|10003.4|598
1655307300000|2022-06-15 15:35:00|10010.6|10009.1|10008.8|10007.3|10011.1|10009.6|10005.3|10003.8|621
1655307600000|2022-06-15 15:40:00|10008.7|10007.2|10013.1|10010.7|10013.1|10010.7|10004.4|10002.7|608
1655307900000|2022-06-15 15:45:00|10012.5|10011|10016.3|10014.8|10016.4|10014.9|10009.3|10007.6|602
1655308200000|2022-06-15 15:50:00|10016.1|10014.6|10014.5|10013|10016.6|10015.1|10012.2|10010.7|522
1655308500000|2022-06-15 15:55:00|10014.6|10013.1|10023.7|10022.2|10024.5|10023|10014.6|10013.1|551
1655308800000|2022-06-15 16:00:00|10023.8|10022.3|10021.2|10019.7|10023.8|10022.3|10019.2|10017.6|626
1655309100000|2022-06-15 16:05:00|10021.5|10020|10026|10024.5|10027.5|10026|10020.3|10018.4|629
1655309400000|2022-06-15 16:10:00|10025.9|10024.4|10021.8|10020.3|10026.1|10024.6|10021.4|10019.9|569
1655309700000|2022-06-15 16:15:00|10021.9|10020.4|10024|10022.5|10025|10023.5|10019.4|10017.8|660
1655310000000|2022-06-15 16:20:00|10023.9|10022.4|10023.9|10022.4|10025|10023.3|10022.2|10020.7|460
1655310300000|2022-06-15 16:25:00|10024|10022.5|10025.8|10024.3|10026.3|10024.8|10023.7|10021.9|528
1655310600000|2022-06-15 16:30:00|10025.6|10024.1|10024.7|10023.2|10025.6|10024.1|10022.4|10020.9|445
1655310900000|2022-06-15 16:35:00|10024.6|10023.1|10025.8|10024.3|10028|10026.5|10024.6|10023.1|565
1655311200000|2022-06-15 16:40:00|10025.9|10024.4|10027.8|10026.3|10028.3|10026.8|10025.8|10024.3|542
1655311500000|2022-06-15 16:45:00|10027.7|10026.2|10027.6|10026.1|10028.3|10026.8|10026|10024.5|552
1655311800000|2022-06-15 16:50:00|10027.7|10026.2|10029.1|10027.6|10029.7|10028.2|10027.6|10026.1|453
1655312100000|2022-06-15 16:55:00|10028.9|10027.4|10030|10028.5|10031.1|10029.6|10028.4|10026.9|586
1655312400000|2022-06-15 17:00:00|10029.9|10028.4|10028.3|10026.8|10030.6|10029.1|10026.8|10025.3|615
1655312700000|2022-06-15 17:05:00|10028.2|10026.7|10028.5|10027|10029.4|10027.9|10027.7|10026.2|501
1655313000000|2022-06-15 17:10:00|10028.6|10027.1|10027.2|10025.7|10028.9|10027.1|10025.2|10023.7|528
1655313300000|2022-06-15 17:15:00|10027.3|10025.8|10027.2|10025.7|10029|10027.5|10024.9|10023.1|489
1655313600000|2022-06-15 17:20:00|10027.1|10025.6|10025.3|10023.8|10028.5|10026.4|10024.3|10022.8|466
1655313900000|2022-06-15 17:25:00|10025.2|10023.7|10023.1|10021.6|10025.3|10023.8|10022.2|10020.4|494
1655314200000|2022-06-15 17:30:00|10023.2|10021.7|10023.1|10021.6|10023.6|10022.1|10021.6|10019.9|502
1655314500000|2022-06-15 17:35:00|10023.4|10021|10021.2|10019.7|10024.5|10022.7|10020.7|10018.8|468
1655314800000|2022-06-15 17:40:00|10021.3|10019.8|10019.6|10018.1|10022.3|10020.6|10019.4|10017.6|459
1655315100000|2022-06-15 17:45:00|10019.7|10018.2|10015.2|10012.8|10019.7|10018.2|10014.5|10012.8|472
1655315400000|2022-06-15 17:50:00|10015.3|10012.9|10010.8|10008.4|10015.6|10013.4|10008.2|10005.8|647
1655315700000|2022-06-15 17:55:00|10010.7|10008.3|10014|10009|10018.4|10013.4|10005.8|10003.4|1063
1655316000000|2022-06-15 18:00:00|10012.7|10007.7|10048.6|10045.2|10049.9|10047.5|9992.6|9987.6|2186
1655316300000|2022-06-15 18:05:00|10048.9|10046.3|10040.1|10037.7|10051.1|10048.7|10038.4|10036|1903
1655316600000|2022-06-15 18:10:00|10040|10037.6|10040.6|10038.2|10048.1|10045.7|10034|10031.6|1751
1655316900000|2022-06-15 18:15:00|10040.5|10038.1|10032.8|10030.1|10048.4|10046|10016.5|10013.7|2015
1655317200000|2022-06-15 18:20:00|10033|10030.2|10034.2|10031.8|10039.6|10037.2|10026.5|10024.1|1567
1655317500000|2022-06-15 18:25:00|10034.1|10031.6|10031|10028.5|10035.8|10032.9|10026.3|10023.9|1949
1655317800000|2022-06-15 18:30:00|10031.4|10029|10029.9|10027.5|10046.6|10043.8|10025.5|10022.9|2054
1655318100000|2022-06-15 18:35:00|10029.8|10027.4|9982.7|9980.3|10031.9|10029.2|9974.7|9972.2|1748
1655318400000|2022-06-15 18:40:00|9982.9|9980.5|9967.4|9965|9983.9|9982|9961.3|9958.9|1633
1655318700000|2022-06-15 18:45:00|9965.9|9964.9|9972.7|9969.5|9985.1|9982.4|9959|9956.4|2042
1655319000000|2022-06-15 18:50:00|9972.3|9969.3|9988.1|9985.3|9994.9|9992.4|9963.2|9960.6|2163
1655319300000|2022-06-15 18:55:00|9987.7|9985.2|9989.1|9986.7|10002.9|9999.8|9983.6|9980.5|1953
1655319600000|2022-06-15 19:00:00|9988.1|9985.7|9976.2|9973.6|9995.8|9993.3|9975.9|9973.4|1913
1655319900000|2022-06-15 19:05:00|9976|9973.7|9971.9|9969.5|9984.8|9982.4|9967.2|9964.8|1681
1655320200000|2022-06-15 19:10:00|9971.3|9969.4|9962.2|9959.6|9971.3|9969.4|9961.3|9958.8|1924
1655320500000|2022-06-15 19:15:00|9962.3|9959.5|9958|9955.6|9966|9963.4|9957.8|9955.4|1810
1655320800000|2022-06-15 19:20:00|9957.9|9955.5|9940|9937.6|9959.4|9957|9938.1|9935.7|1464
1655321100000|2022-06-15 19:25:00|9939.9|9937.5|9936.7|9934.3|9946|9943.6|9935.8|9933.2|1415
1655321400000|2022-06-15 19:30:00|9936.9|9934.5|9945.2|9942.8|9945.8|9943.4|9935.1|9932.6|1153
1655321700000|2022-06-15 19:35:00|9945.3|9942.9|9944.9|9942.5|9953.6|9951.2|9943.5|9941.1|1142
1655322000000|2022-06-15 19:40:00|9945.4|9943|9956|9953.6|9956.7|9954.3|9944.8|9942.4|1359
1655322300000|2022-06-15 19:45:00|9955.8|9953.4|9946.5|9944.1|9956.6|9954.2|9946.4|9944|1198
1655322600000|2022-06-15 19:50:00|9946.7|9944.3|9948.6|9946.2|9956|9953.6|9946.7|9944.3|1071
1655322900000|2022-06-15 19:55:00|9948.7|9946.3|9946.2|9943.8|9951.5|9949.1|9944.4|9942|1099
1655323200000|2022-06-15 20:00:00|9946.3|9943.9|9940.5|9938.1|9947.3|9944.9|9940.3|9937.9|763
1655323500000|2022-06-15 20:05:00|9940.6|9938.2|9935.1|9932.7|9941.7|9939.3|9935|9932.6|780
1655323800000|2022-06-15 20:10:00|9935.2|9932.8|9937.5|9935.1|9937.6|9935.2|9934.6|9932.2|650
1655324100000|2022-06-15 20:15:00|9937.4|9935|9936.4|9934|9938.7|9936.5|9932.9|9930.5|693
1655324400000|2022-06-15 20:20:00|9936.3|9933.9|9940.1|9937.7|9940.3|9937.9|9936.2|9933.8|587
1655324700000|2022-06-15 20:25:00|9940|9937.6|9936.9|9934.5|9942|9940.1|9936.7|9934.3|749
1655325000000|2022-06-15 20:30:00|9936.8|9934.4|9935.4|9933|9938.7|9936.3|9935.1|9932.7|452
1655325300000|2022-06-15 20:35:00|9935.3|9932.9|9938.8|9936.4|9938.9|9936.5|9932.8|9930.4|528
1655325600000|2022-06-15 20:40:00|9938.9|9936.5|9943.1|9940.7|9943.8|9941.9|9938.7|9936.3|361
1655325900000|2022-06-15 20:45:00|9943.2|9940.8|9944.4|9942|9945.6|9943.2|9943.1|9940.7|287
1655326200000|2022-06-15 20:50:00|9944.3|9941.9|9943.7|9941.3|9944.7|9942.3|9942.4|9940|279
1655326500000|2022-06-15 20:55:00|9943.6|9941.2|9944.1|9939.1|9944.2|9941.4|9942.4|9938.6|406
1655326800000|2022-06-15 21:00:00|9944.7|9939.7|9944.4|9939.4|9945|9940|9943.8|9938.8|29
1655327100000|2022-06-15 21:05:00|9943.6|9938.6|9944.9|9939.9|9947.2|9942.2|9943.6|9938.6|40
1655327400000|2022-06-15 21:10:00|9945.1|9940.1|9944.3|9939.3|9946.2|9941.2|9942.1|9937.1|125
1655327700000|2022-06-15 21:15:00|9944.2|9939.2|9945.2|9940.2|9945.8|9940.8|9942.7|9937.7|237
1655328000000|2022-06-15 21:20:00|9943.5|9938.5|9945.7|9940.7|9946|9941|9943.3|9938.3|165
1655328300000|2022-06-15 21:25:00|9945.3|9940.3|9944.5|9939.5|9945.8|9940.8|9942.5|9937.5|161
1655328600000|2022-06-15 21:30:00|9944.4|9939.4|9943.3|9938.3|9946|9941|9943.2|9938.2|186
1655328900000|2022-06-15 21:35:00|9943.2|9938.2|9944.1|9939.1|9945.3|9940.3|9942|9937|122
1655329200000|2022-06-15 21:40:00|9943.9|9938.9|9943.1|9938.1|9945.5|9940.5|9942|9937|111
1655329500000|2022-06-15 21:45:00|9941.4|9936.4|9943.1|9938.1|9944.9|9939.9|9941.4|9936.4|122
1655329800000|2022-06-15 21:50:00|9943.3|9938.3|9943.4|9938.4|9945.5|9940.5|9942.1|9937.1|127
1655330100000|2022-06-15 21:55:00|9943.6|9938.6|9944.5|9939.5|9945.4|9940.4|9942.4|9937.4|190
1655330400000|2022-06-15 22:00:00|9944.3|9939.3|9947.6|9942.6|9951.9|9946.9|9943.3|9938.3|572
1655330700000|2022-06-15 22:05:00|9948|9943|9952.7|9947.7|9953.2|9948.2|9947.4|9942.4|440
1655331000000|2022-06-15 22:10:00|9952.8|9947.8|9952.2|9947.2|9953.2|9948.2|9951.8|9946.8|257
1655331300000|2022-06-15 22:15:00|9952.3|9947.3|9952|9947|9954.6|9950|9950.6|9945.6|422
1655331600000|2022-06-15 22:20:00|9951.8|9946.8|9953.4|9951|9956.8|9953.3|9948|9943|929
1655331900000|2022-06-15 22:25:00|9953.6|9951.2|9953|9950.6|9954.3|9951.5|9951.3|9948.9|800
1655332200000|2022-06-15 22:30:00|9953.1|9950.8|9953.9|9951.5|9954.3|9952|9952.8|9950.4|585
1655332500000|2022-06-15 22:35:00|9953.8|9951.4|9956.3|9953.9|9957.2|9954.8|9953|9951|466
1655332800000|2022-06-15 22:40:00|9956.4|9954|9957.8|9955.3|9958|9955.4|9955.9|9953.5|508
1655333100000|2022-06-15 22:45:00|9957.7|9955.2|9959.6|9957.2|9960|9957.3|9957.1|9954.6|571
1655333400000|2022-06-15 22:50:00|9959.7|9957.3|9958.4|9956|9960.2|9957.3|9958.3|9955.5|1187
1655333700000|2022-06-15 22:55:00|9958.5|9956.1|9958.6|9956.1|9959.7|9956.3|9958.1|9955.4|585
1655334000000|2022-06-15 23:00:00|9958.5|9956.2|9963.6|9961.2|9963.6|9961.2|9958.3|9955.9|422
1655334300000|2022-06-15 23:05:00|9963.4|9961|9959.6|9957.2|9963.5|9961.1|9959.5|9957.1|302
1655334600000|2022-06-15 23:10:00|9959.5|9957.1|9957.7|9955.3|9959.6|9957.2|9957.2|9954.8|477
1655334900000|2022-06-15 23:15:00|9957.6|9955.2|9957.6|9955.2|9958.8|9956.4|9956.4|9954|345
1655335200000|2022-06-15 23:20:00|9957.5|9955.1|9955.9|9953.5|9957.8|9955.4|9955.7|9953.3|199
1655335500000|2022-06-15 23:25:00|9956|9953.6|9952.9|9950.5|9956.3|9953.9|9951.4|9949.3|454
1655335800000|2022-06-15 23:30:00|9953|9950.6|9951.1|9948.7|9953.9|9951.9|9949.8|9947.8|345
1655336100000|2022-06-15 23:35:00|9951.2|9948.8|9951.1|9948.7|9952.8|9950.4|9950.5|9948.1|337
1655336400000|2022-06-15 23:40:00|9951|9948.6|9949.9|9947.5|9952|9949.6|9949.8|9947.4|440
1655336700000|2022-06-15 23:45:00|9949.8|9947.4|9950.2|9947.8|9952.5|9950.1|9948|9945.6|758
1655337000000|2022-06-15 23:50:00|9950.1|9947.7|9947.2|9944.8|9950.8|9948.4|9946.8|9944.4|725
1655337300000|2022-06-15 23:55:00|9947.3|9944.9|9946.2|9943.8|9949.1|9946.7|9945.9|9943.5|486
1655337600000|2022-06-16 00:00:00|9946.1|9943.7|9935.9|9933.5|9946.2|9943.8|9933.7|9931.3|950
1655337900000|2022-06-16 00:05:00|9936|9933.6|9939.5|9937.1|9940.6|9938.2|9935.9|9933.5|654
1655338200000|2022-06-16 00:10:00|9939.4|9937|9940.4|9938|9942.4|9940|9937.6|9935.2|505
1655338500000|2022-06-16 00:15:00|9940.5|9938.1|9940.9|9938.5|9940.9|9938.9|9938.4|9936.5|438
1655338800000|2022-06-16 00:20:00|9940.8|9938.4|9943.4|9941|9943.7|9941.3|9940.2|9938.2|490
1655339100000|2022-06-16 00:25:00|9943.6|9941.2|9946.8|9944.4|9947.2|9944.8|9943.4|9941|773
1655339400000|2022-06-16 00:30:00|9946.9|9944.5|9944.8|9942.4|9947.1|9945.1|9943.4|9941|714
1655339700000|2022-06-16 00:35:00|9944.7|9942.3|9948.2|9945.8|9949|9946.6|9944.6|9942.2|497
1655340000000|2022-06-16 00:40:00|9948.3|9945.9|9946.7|9944.3|9949.3|9946.9|9945.9|9943.5|353
1655340300000|2022-06-16 00:45:00|9946.8|9944.4|9948.7|9946.3|9949.1|9946.7|9945.2|9942.8|291
1655340600000|2022-06-16 00:50:00|9948.6|9946.2|9945.5|9943.1|9950.3|9948.1|9944.5|9942.6|744
1655340900000|2022-06-16 00:55:00|9945.6|9943.2|9952.9|9950.5|9954.3|9952.2|9944.8|9943.1|889
1655341200000|2022-06-16 01:00:00|9953|9950.6|9954.2|9951.8|9957.9|9956|9952.3|9949.9|857
1655341500000|2022-06-16 01:05:00|9954.3|9951.9|9954.1|9951.7|9954.7|9952.6|9953.2|9950.8|831
1655341800000|2022-06-16 01:10:00|9954|9951.6|9956.4|9954|9958.5|9956.5|9953.9|9951.5|955
1655342100000|2022-06-16 01:15:00|9956.2|9954.7|9958.1|9955.7|9958.9|9956.7|9955.6|9953.3|853
1655342400000|2022-06-16 01:20:00|9958.3|9955.9|9960.4|9958|9962.6|9960.2|9957.9|9955.5|617
1655342700000|2022-06-16 01:25:00|9960.5|9958.1|9959.4|9957|9961.7|9959.1|9958.3|9955.9|388
1655343000000|2022-06-16 01:30:00|9959.1|9956.5|9962.3|9959.9|9963.4|9961.2|9958.9|9956.4|831
1655343300000|2022-06-16 01:35:00|9962.7|9960.3|9967.1|9964.7|9967.1|9964.9|9962.6|9960.2|843
1655343600000|2022-06-16 01:40:00|9966.9|9964.5|9976.2|9973.8|9977.1|9974.7|9966.8|9964.5|1031
1655343900000|2022-06-16 01:45:00|9976.3|9973.9|9978.2|9975.8|9979.1|9976.7|9973.3|9970.9|1096
1655344200000|2022-06-16 01:50:00|9978.3|9975.9|9977.7|9975.3|9979.8|9977.4|9972.6|9970.2|567
1655344500000|2022-06-16 01:55:00|9977.8|9975.4|9981.8|9979.4|9983.3|9980.9|9975.6|9973.2|707
1655344800000|2022-06-16 02:00:00|9981.7|9979.3|9979.7|9977.3|9982.6|9980.2|9976.1|9973.7|644
1655345100000|2022-06-16 02:05:00|9979.8|9977.4|9981.5|9979.1|9982.7|9980.3|9979.8|9977.4|518
1655345400000|2022-06-16 02:10:00|9981.6|9979.2|9976.4|9974|9982.2|9979.8|9975.3|9972.9|434
1655345700000|2022-06-16 02:15:00|9976.5|9974.1|9972.6|9970.2|9976.6|9974.2|9972.3|9969.9|393
1655346000000|2022-06-16 02:20:00|9972.5|9970.1|9978.7|9976.3|9978.8|9976.4|9972.3|9969.9|451
1655346300000|2022-06-16 02:25:00|9978.6|9976.2|9978.9|9976.5|9980.3|9977.9|9977.1|9974.7|419
1655346600000|2022-06-16 02:30:00|9978.8|9976.4|9975.6|9973.2|9979.1|9976.7|9974.7|9972.3|489
1655346900000|2022-06-16 02:35:00|9975.7|9973.3|9970.9|9968.5|9976.5|9974.4|9970.8|9968.4|566
1655347200000|2022-06-16 02:40:00|9971|9968.6|9961.6|9959.2|9971.2|9968.8|9960.2|9958.7|512
1655347500000|2022-06-16 02:45:00|9961.7|9959.3|9965.6|9963.2|9966.5|9964.1|9961.3|9958.9|382
1655347800000|2022-06-16 02:50:00|9965.7|9963.3|9963.8|9961.4|9966.6|9964.2|9962.6|9960.2|525
1655348100000|2022-06-16 02:55:00|9963.9|9961.5|9961.4|9959|9964|9962.2|9961|9958.6|523
1655348400000|2022-06-16 03:00:00|9961.3|9958.9|9956.8|9955.3|9961.4|9959|9956.6|9954.9|395
1655348700000|2022-06-16 03:05:00|9956.6|9955.1|9956.3|9953.9|9958.4|9956.8|9954.8|9953.3|421
1655349000000|2022-06-16 03:10:00|9956.2|9953.8|9954.4|9952|9956.8|9954.7|9953.9|9951.7|278
1655349300000|2022-06-16 03:15:00|9954.5|9952.1|9953.7|9951.3|9954.5|9952.6|9952.4|9950|555
1655349600000|2022-06-16 03:20:00|9953.8|9951.4|9954.4|9952|9955.7|9953.3|9953.2|9951.1|433
1655349900000|2022-06-16 03:25:00|9954.3|9951.9|9953.7|9951.3|9954.8|9952.8|9952|9950|396
1655350200000|2022-06-16 03:30:00|9954.1|9951.7|9951.9|9949.5|9955.7|9953.3|9950.8|9948.8|600
1655350500000|2022-06-16 03:35:00|9952|9949.6|9955.1|9952.7|9955.9|9953.5|9951.4|9949|568
1655350800000|2022-06-16 03:40:00|9955|9952.6|9953.7|9951.3|9956.8|9954.4|9953.7|9951.3|484
1655351100000|2022-06-16 03:45:00|9953.8|9951.4|9951.2|9948.8|9955.3|9952.9|9949.8|9947.4|591
1655351400000|2022-06-16 03:50:00|9950.9|9948.5|9952.8|9950.4|9953.4|9951|9950.5|9948.1|504
1655351700000|2022-06-16 03:55:00|9952.9|9950.5|9951.6|9949.2|9953.5|9951.5|9951.4|9949.1|244
1655352000000|2022-06-16 04:00:00|9951.7|9949.3|9951.5|9949.1|9952.9|9950.5|9950.4|9948|386
1655352300000|2022-06-16 04:05:00|9951.4|9949|9951.6|9949.2|9952.3|9949.9|9950.7|9948.6|218
1655352600000|2022-06-16 04:10:00|9951.5|9949.1|9952.1|9949.7|9953.7|9951.5|9951.4|9949|265
1655352900000|2022-06-16 04:15:00|9952.2|9949.8|9956|9953.6|9956.4|9954|9951.4|9949|330
1655353200000|2022-06-16 04:20:00|9955.9|9953.5|9957.4|9955|9958|9955.9|9953.9|9951.5|500
1655353500000|2022-06-16 04:25:00|9957.6|9955.2|9956.5|9954.1|9957.9|9955.5|9955.4|9953|404
1655353800000|2022-06-16 04:30:00|9956.6|9954.2|9954.9|9952.5|9957.1|9954.7|9953|9951.1|427
1655354100000|2022-06-16 04:35:00|9955|9952.6|9954.6|9953.1|9955.5|9954|9953.4|9951.5|366
1655354400000|2022-06-16 04:40:00|9954.7|9953.2|9959.3|9956.9|9959.5|9957.6|9953.7|9952.2|360
1655354700000|2022-06-16 04:45:00|9959.5|9957.1|9958.6|9956.2|9960.5|9958.6|9958.2|9955.8|477
1655355000000|2022-06-16 04:50:00|9958.5|9956.1|9958.5|9956.1|9960|9958.3|9957.8|9955.8|367
1655355300000|2022-06-16 04:55:00|9958.4|9956|9958.7|9956.3|9959.6|9957.2|9955.5|9953.5|375
1655355600000|2022-06-16 05:00:00|9958.8|9956.4|9956.6|9954.2|9958.9|9957|9955.6|9953.6|474
1655355900000|2022-06-16 05:05:00|9956.8|9954.4|9957.2|9954.8|9959.5|9957.1|9955.9|9953.5|473
1655356200000|2022-06-16 05:10:00|9957.1|9954.7|9955.9|9953.5|9957.6|9955.4|9953.8|9951.8|533
1655356500000|2022-06-16 05:15:00|9956|9953.6|9955.5|9954|9957.6|9955.5|9954.4|9952.5|591
1655356800000|2022-06-16 05:20:00|9955.4|9953.9|9955|9953.5|9955.9|9954.1|9953.5|9952|376
1655357100000|2022-06-16 05:25:00|9954.9|9953.4|9956.8|9954.4|9956.8|9955|9954.6|9953.1|331
1655357400000|2022-06-16 05:30:00|9956.9|9954.5|9959.6|9957.2|9959.6|9957.5|9955.4|9953.9|327
1655357700000|2022-06-16 05:35:00|9959.7|9957.3|9963|9961.5|9965.4|9963.5|9959.3|9956.9|575
1655358000000|2022-06-16 05:40:00|9962.9|9961.4|9963.8|9962.3|9964.2|9962.4|9962.1|9960.4|446
1655358300000|2022-06-16 05:45:00|9963.7|9962.2|9962.7|9960.3|9965.3|9963.4|9961.1|9959.3|571
1655358600000|2022-06-16 05:50:00|9962.8|9960.4|9960.8|9959.3|9963.8|9961.6|9960.8|9958.7|673
1655358900000|2022-06-16 05:55:00|9960.7|9959.2|9961.7|9959.3|9963.9|9962|9958.9|9957.1|843
1655359200000|2022-06-16 06:00:00|9961.4|9959|9955.2|9952.8|9963.8|9961.4|9951.7|9949.3|788
1655359500000|2022-06-16 06:05:00|9955.3|9952.9|9950.4|9948|9955.9|9953.5|9949.8|9947.8|827
1655359800000|2022-06-16 06:10:00|9950.5|9948.1|9954.5|9953|9954.9|9953|9949.7|9947.9|841
1655360100000|2022-06-16 06:15:00|9954.4|9952.9|9949.4|9947.9|9955.6|9953.6|9949.1|9947.5|824
1655360400000|2022-06-16 06:20:00|9949.5|9948|9949.2|9947.7|9952|9949.6|9947.4|9945.7|704
1655360700000|2022-06-16 06:25:00|9949|9947.5|9948.8|9946.4|9950|9948.1|9947|9945.1|661
1655361000000|2022-06-16 06:30:00|9948.6|9946.2|9964.6|9962.2|9965.4|9963.2|9948.5|9946.1|980
1655361300000|2022-06-16 06:35:00|9964.2|9962.7|9972.5|9970.1|9972.6|9970.4|9964.1|9961.8|601
1655361600000|2022-06-16 06:40:00|9972.4|9970|9984.1|9981.7|9985.9|9983.5|9970.3|9968|795
1655361900000|2022-06-16 06:45:00|9983.9|9981.5|9980.6|9979.1|9987.8|9985.4|9977.3|9974.9|756
1655362200000|2022-06-16 06:50:00|9981|9978.6|9976.3|9973.9|9982|9979.7|9973.8|9971.9|651
1655362500000|2022-06-16 06:55:00|9976.4|9974|9977.8|9975.4|9978|9976|9972|9970|637
1655362800000|2022-06-16 07:00:00|9978.1|9975.7|9975|9972.6|9981.2|9979.3|9973.3|9971.3|924
1655363100000|2022-06-16 07:05:00|9975.3|9972.9|9976|9974.5|9980.2|9978.3|9974.1|9972.2|862
1655363400000|2022-06-16 07:10:00|9975.9|9974.4|9981.5|9980|9982.2|9980.7|9975.5|9973.9|755
1655363700000|2022-06-16 07:15:00|9981.6|9980.1|9982.9|9981.4|9990|9987.9|9980.5|9979|943
1655364000000|2022-06-16 07:20:00|9982.8|9981.3|9982.2|9979.8|9990.6|9988.8|9980.9|9978.5|952
1655364300000|2022-06-16 07:25:00|9982.1|9979.7|9979.2|9974.6|9985.3|9982.9|9976.5|9974.1|978
1655364600000|2022-06-16 07:30:00|9979.4|9974.4|9837.7|9833.1|9979.4|9974.4|9832.3|9829.6|2116
1655364900000|2022-06-16 07:35:00|9837.9|9833.3|9798.6|9794.6|9853.2|9849.9|9787|9782.9|2140
1655365200000|2022-06-16 07:40:00|9798.5|9794.9|9865.2|9861.6|9865.9|9861.6|9798.2|9793.9|2063
1655365500000|2022-06-16 07:45:00|9865.4|9861.4|9835.9|9832.1|9869.4|9865.6|9835.6|9832.1|1844
1655365800000|2022-06-16 07:50:00|9836.2|9832|9819|9815.8|9841.3|9838|9813.8|9809.8|1809
1655366100000|2022-06-16 07:55:00|9819.2|9816.2|9795.3|9792.4|9821.3|9818.1|9794.6|9791.7|1792
1655366400000|2022-06-16 08:00:00|9795.2|9792.1|9823.9|9818.9|9839|9834|9791.1|9786.1|1847
1655366700000|2022-06-16 08:05:00|9823.8|9818.8|9817.1|9813.2|9828.6|9823.7|9811.1|9807.7|1631
1655367000000|2022-06-16 08:10:00|9817|9813.4|9815|9811.6|9825.9|9823.1|9808.1|9804|1719
1655367300000|2022-06-16 08:15:00|9814.9|9811.7|9792.9|9789.2|9816.6|9813|9786.9|9784.4|1937
1655367600000|2022-06-16 08:20:00|9792.8|9789.1|9820.4|9817.1|9821.7|9819.1|9792.7|9789.1|1721
1655367900000|2022-06-16 08:25:00|9820.5|9817.5|9817.4|9813.4|9820.9|9818.5|9810.3|9806.9|1830
1655368200000|2022-06-16 08:30:00|9817|9813.3|9820.7|9818.1|9825.7|9822.6|9815.9|9812.3|1869
1655368500000|2022-06-16 08:35:00|9821|9818.2|9827.9|9824.8|9833.1|9829.8|9820.7|9818.1|1670
1655368800000|2022-06-16 08:40:00|9827.8|9824.7|9835.3|9831.5|9845.2|9841.9|9827.3|9824.2|1627
1655369100000|2022-06-16 08:45:00|9835.6|9831.8|9820.4|9816.7|9839.9|9836.8|9812.8|9808.9|1616
1655369400000|2022-06-16 08:50:00|9820.5|9816.8|9807.6|9804.6|9823.7|9820.8|9804.4|9800.8|1570
1655369700000|2022-06-16 08:55:00|9807.5|9804.8|9800.6|9798|9809.3|9805.8|9797|9794.6|1772
1655370000000|2022-06-16 09:00:00|9800.5|9797.9|9807.1|9804|9808.1|9805.1|9797.4|9794.6|1513
1655370300000|2022-06-16 09:05:00|9807|9803.8|9807.3|9804.2|9812.9|9809|9803.1|9800.6|1422
1655370600000|2022-06-16 09:10:00|9807.2|9804.3|9777.3|9774.3|9809.3|9806.5|9774.8|9772.4|1319
1655370900000|2022-06-16 09:15:00|9777.4|9774.4|9793|9790.2|9798.1|9794.2|9772.6|9769.4|1591
1655371200000|2022-06-16 09:20:00|9792.9|9790.3|9803.7|9800.5|9805.9|9802.9|9789.3|9785.7|1564
1655371500000|2022-06-16 09:25:00|9803.6|9800.7|9804.8|9802.2|9809.9|9806.7|9800.7|9797.1|1164
1655371800000|2022-06-16 09:30:00|9804.7|9802.1|9798.9|9796.5|9804.8|9802.3|9797.8|9795|1044
1655372100000|2022-06-16 09:35:00|9799|9796.6|9805.1|9801.1|9807.9|9805.5|9798.8|9796.1|927
1655372400000|2022-06-16 09:40:00|9805|9801.2|9802.1|9799.4|9816.3|9812.3|9801.3|9798.2|1267
1655372700000|2022-06-16 09:45:00|9802|9799.3|9800|9797.6|9802.1|9799.6|9797.9|9795.3|982
1655373000000|2022-06-16 09:50:00|9800.1|9797.7|9807.7|9805.1|9808.7|9805.4|9800|9797.4|1386
1655373300000|2022-06-16 09:55:00|9807.6|9805.2|9806.4|9803.7|9816|9812.8|9804.5|9800|1685
1655373600000|2022-06-16 10:00:00|9806.6|9803.4|9815.6|9811.9|9815.8|9812.3|9805.5|9802.9|1050
1655373900000|2022-06-16 10:05:00|9815.1|9812.1|9814|9811.3|9819.4|9816.1|9808|9805.5|1244
1655374200000|2022-06-16 10:10:00|9814.1|9811.4|9804.8|9802.4|9814.3|9811.5|9804.2|9801.8|1241
1655374500000|2022-06-16 10:15:00|9804.3|9801.9|9803.6|9800.3|9808.6|9804.6|9801.3|9798.1|1210
1655374800000|2022-06-16 10:20:00|9803.5|9800.2|9804.7|9800.9|9805.6|9802.7|9801.1|9797.9|1338
1655375100000|2022-06-16 10:25:00|9804.6|9801.3|9809.2|9806.5|9810.2|9807.2|9804.6|9801|1295
1655375400000|2022-06-16 10:30:00|9809|9806.8|9801.2|9796.2|9810.7|9807.9|9801.2|9796.2|1020
1655375700000|2022-06-16 10:35:00|9801.9|9796.7|9811.3|9808.6|9811.3|9808.6|9800.7|9796.7|1311
1655376000000|2022-06-16 10:40:00|9811|9808.5|9812.7|9810.3|9818|9815.6|9809.2|9806.1|882
1655376300000|2022-06-16 10:45:00|9816.3|9813.9|9807.6|9805.2|9816.3|9813.9|9807.1|9804.7|980
1655376600000|2022-06-16 10:50:00|9807.7|9805.3|9807.1|9804.3|9807.7|9805.3|9798.5|9795.8|903
1655376900000|2022-06-16 10:55:00|9807|9804.5|9816.5|9812.6|9817.7|9814.2|9805.3|9802.3|1208
1655377200000|2022-06-16 11:00:00|9816.9|9812.1|9812.4|9810|9816.9|9814.5|9809.5|9807.2|1560
1655377500000|2022-06-16 11:05:00|9812.3|9809.9|9805|9802.6|9812.9|9810.5|9802.9|9800.7|1448
1655377800000|2022-06-16 11:10:00|9804.6|9802.7|9809.1|9807.2|9810.9|9809.1|9804.6|9802.7|1164
1655378100000|2022-06-16 11:15:00|9809.2|9807|9804.7|9802.7|9812.8|9810.5|9802.7|9800.3|1058
1655378400000|2022-06-16 11:20:00|9804.8|9802.6|9807.3|9805.4|9809.9|9807.5|9803.2|9800.8|1201
1655378700000|2022-06-16 11:25:00|9807.8|9805.3|9796.8|9794.4|9810.6|9808.2|9792.3|9789.7|1321
1655379000000|2022-06-16 11:30:00|9796.9|9794.5|9792.9|9790.5|9801.5|9799.1|9791.1|9788.7|890
1655379300000|2022-06-16 11:35:00|9793|9790.6|9798.4|9796|9798.5|9796.1|9792.9|9790.5|916
1655379600000|2022-06-16 11:40:00|9798.6|9796.2|9808.2|9805.8|9808.5|9806.1|9797.5|9795.1|1050
1655379900000|2022-06-16 11:45:00|9808.1|9805.7|9807.8|9805.4|9809.5|9807.1|9806.4|9804|886
1655380200000|2022-06-16 11:50:00|9807.9|9805.5|9797.5|9795|9810.3|9807.9|9797.4|9794.8|730
1655380500000|2022-06-16 11:55:00|9797.6|9795.1|9806.3|9803.9|9807.1|9804.6|9797.4|9795|872
1655380800000|2022-06-16 12:00:00|9805.9|9803.5|9790.8|9788.4|9805.9|9803.5|9789.4|9787|1038
1655381100000|2022-06-16 12:05:00|9790.7|9788.3|9785.5|9783.1|9792.4|9790|9784.4|9782|854
1655381400000|2022-06-16 12:10:00|9785.7|9783.3|9752.1|9749.7|9785.7|9783.3|9749.2|9746.6|1156
1655381700000|2022-06-16 12:15:00|9752.3|9749.9|9757.9|9755.5|9766.2|9763.8|9751|9748.6|1031
1655382000000|2022-06-16 12:20:00|9757.7|9755.4|9746.5|9744.1|9760.7|9758.3|9745.8|9743.2|921
1655382300000|2022-06-16 12:25:00|9746.4|9744|9742.6|9737.6|9747.4|9744.9|9731.8|9729.4|1172
1655382600000|2022-06-16 12:30:00|9742.4|9737.4|9727.9|9725.5|9743.2|9738.7|9727.3|9724.9|1190
1655382900000|2022-06-16 12:35:00|9727.6|9725.2|9729.1|9726.7|9730.5|9728.1|9721.9|9719.5|1179
1655383200000|2022-06-16 12:40:00|9729|9726.6|9741.8|9739.4|9744|9741.6|9728.8|9726.4|1049
1655383500000|2022-06-16 12:45:00|9741.7|9739.3|9745.4|9743|9752.3|9749.9|9739.9|9737.5|1000
1655383800000|2022-06-16 12:50:00|9745.5|9743.1|9741.9|9739.5|9748.8|9746.4|9739.6|9737.2|885
1655384100000|2022-06-16 12:55:00|9741.8|9739.4|9750.6|9748.2|9752.2|9749.8|9741|9739.2|937
1655384400000|2022-06-16 13:00:00|9750.7|9748.3|9740.6|9738.2|9750.9|9748.9|9739.6|9737.2|1001
1655384700000|2022-06-16 13:05:00|9740.3|9737.9|9740.8|9738.4|9746.7|9744.3|9738.9|9736.5|1131
1655385000000|2022-06-16 13:10:00|9740.7|9738.3|9744.7|9743.2|9746|9744.1|9737.7|9736.2|899
1655385300000|2022-06-16 13:15:00|9745.4|9743|9745.2|9743.7|9748.7|9746.8|9740.9|9738.8|902
1655385600000|2022-06-16 13:20:00|9745.3|9743.8|9744.3|9741.9|9748.5|9746.7|9743|9740.9|772
1655385900000|2022-06-16 13:25:00|9744.5|9742.1|9729.5|9727.1|9745|9743.4|9729.4|9727|985
1655386200000|2022-06-16 13:30:00|9729.8|9727.4|9724.9|9722.5|9731|9728.6|9716.1|9713.7|1367
1655386500000|2022-06-16 13:35:00|9724.8|9722.4|9724.7|9722.3|9731.9|9727.7|9720.7|9718.6|1074
1655386800000|2022-06-16 13:40:00|9724.8|9722.4|9724.9|9722.5|9727.4|9724.8|9721.7|9719.3|1115
1655387100000|2022-06-16 13:45:00|9724.8|9722.4|9721.7|9719.3|9727.8|9725.4|9721.3|9718.9|1239
1655387400000|2022-06-16 13:50:00|9721.8|9719.4|9722.6|9720.2|9724.7|9722.3|9720.5|9718.3|973
1655387700000|2022-06-16 13:55:00|9722.5|9720.1|9718|9715.6|9727.6|9725.2|9718|9715.6|1117
1655388000000|2022-06-16 14:00:00|9718.2|9715.8|9717|9714.6|9719.7|9717.3|9714.1|9711.7|1116
1655388300000|2022-06-16 14:05:00|9717.2|9714.8|9720.5|9718.1|9724.1|9721.7|9715.9|9713.8|1149
1655388600000|2022-06-16 14:10:00|9720.6|9718.2|9739.8|9737.4|9741.1|9738.7|9719.9|9717.5|1213
1655388900000|2022-06-16 14:15:00|9739.7|9737.3|9718.8|9716.4|9741|9738.6|9715.2|9712.8|1003
1655389200000|2022-06-16 14:20:00|9718.7|9716.3|9704.4|9702|9718.9|9716.5|9702|9700.5|955
1655389500000|2022-06-16 14:25:00|9704.5|9702.1|9700.1|9697.7|9705.6|9703.7|9695.6|9693.7|955
1655389800000|2022-06-16 14:30:00|9700.2|9697.5|9698.1|9695.7|9703.6|9701.7|9695.6|9693.6|885
1655390100000|2022-06-16 14:35:00|9697.9|9695.5|9687.2|9684.8|9704.2|9702.4|9685.9|9683.9|1081
1655390400000|2022-06-16 14:40:00|9687.3|9684.9|9698.2|9695.8|9699|9696.6|9686|9684.2|886
1655390700000|2022-06-16 14:45:00|9698|9695.6|9706.4|9704|9706.4|9704|9696|9693.6|877
1655391000000|2022-06-16 14:50:00|9706.2|9703.8|9690.9|9688.5|9709.9|9707.5|9690.4|9688.5|1124
1655391300000|2022-06-16 14:55:00|9691.1|9688.7|9694|9692.5|9695.5|9694|9684.6|9682.8|1097
1655391600000|2022-06-16 15:00:00|9693.9|9692.4|9705.9|9703.5|9708.3|9705.9|9693.7|9692.2|1030
1655391900000|2022-06-16 15:05:00|9706.1|9703.7|9697.2|9695.7|9709.8|9707.8|9696.7|9694.9|806
1655392200000|2022-06-16 15:10:00|9697.7|9695.3|9684.8|9682.4|9697.7|9695.7|9683.2|9681|929
1655392500000|2022-06-16 15:15:00|9684.7|9682.3|9690.2|9688.7|9697.5|9695.1|9684|9681.8|972
1655392800000|2022-06-16 15:20:00|9690.5|9688.1|9686.5|9684.1|9693.2|9691.2|9685.7|9683.9|939
1655393100000|2022-06-16 15:25:00|9686.7|9684.3|9689.1|9686.7|9689.2|9686.8|9677.6|9675.2|792
1655393400000|2022-06-16 15:30:00|9689|9686.6|9685.9|9683.5|9695.8|9693.4|9678.3|9676.2|1025
1655393700000|2022-06-16 15:35:00|9685.8|9683.4|9681.8|9679.4|9687|9684.6|9681.5|9679.3|735
1655394000000|2022-06-16 15:40:00|9681.9|9679.5|9679.8|9677.4|9690.4|9688|9679.6|9677.2|850
1655394300000|2022-06-16 15:45:00|9679.7|9677.3|9673.4|9671.9|9683.4|9681.5|9673.2|9671.5|724
1655394600000|2022-06-16 15:50:00|9674.4|9672|9666.9|9665.4|9677.7|9675.7|9665.3|9663.4|890
1655394900000|2022-06-16 15:55:00|9666.8|9665.3|9664.7|9662.3|9670.1|9668.1|9661.6|9659.6|924
1655395200000|2022-06-16 16:00:00|9664.6|9662.2|9670.4|9668|9673.4|9671.4|9664.5|9662.1|796
1655395500000|2022-06-16 16:05:00|9670.3|9667.9|9677.4|9675.9|9678.2|9676.3|9669.4|9667|673
1655395800000|2022-06-16 16:10:00|9677.5|9676|9672|9669.6|9680.4|9678|9670.3|9668.6|735
1655396100000|2022-06-16 16:15:00|9672.1|9669.7|9661.4|9659|9676.3|9674.2|9660.9|9659|785
1655396400000|2022-06-16 16:20:00|9661|9659.5|9665.3|9662.9|9669.4|9667.4|9660.9|9659.4|962
1655396700000|2022-06-16 16:25:00|9665.2|9662.8|9657.1|9654.7|9666.4|9664.4|9650.5|9648.6|1016
1655397000000|2022-06-16 16:30:00|9657.2|9654.8|9662.8|9660.4|9668.5|9666.1|9656.7|9654.3|973
1655397300000|2022-06-16 16:35:00|9662.9|9660.5|9659.5|9657.1|9664.7|9662.3|9658.9|9656.5|871
1655397600000|2022-06-16 16:40:00|9659.7|9657.3|9646.4|9644|9661.3|9658.9|9645.8|9643.7|854
1655397900000|2022-06-16 16:45:00|9645.9|9644.4|9651.1|9648.7|9652.1|9649.9|9645.9|9644.4|1002
1655398200000|2022-06-16 16:50:00|9651.2|9648.8|9646.2|9643.8|9656.3|9654.1|9645.2|9642.8|942
1655398500000|2022-06-16 16:55:00|9646.1|9643.7|9656.2|9653.8|9657.6|9655.7|9645.3|9643.3|761
1655398800000|2022-06-16 17:00:00|9656|9653.6|9657.1|9655.6|9661.1|9659|9654.8|9652.4|952
1655399100000|2022-06-16 17:05:00|9657|9655.5|9656|9653.6|9660|9657.9|9655|9653.1|798
1655399400000|2022-06-16 17:10:00|9655.9|9653.5|9661.3|9658.9|9662.6|9660.2|9655.2|9653.2|648
1655399700000|2022-06-16 17:15:00|9661.2|9658.8|9656.9|9654.5|9662.2|9660.2|9656.7|9654.3|652
1655400000000|2022-06-16 17:20:00|9656.8|9654.4|9659|9656.6|9660.6|9658.2|9655.4|9653.4|499
1655400300000|2022-06-16 17:25:00|9658.8|9656.4|9652.2|9649.8|9660.9|9658.9|9648.9|9646.5|1028
1655400600000|2022-06-16 17:30:00|9652.3|9649.9|9653.1|9650.7|9656|9653.9|9650.3|9647.9|973
1655400900000|2022-06-16 17:35:00|9653|9650.6|9649.5|9647.1|9657.3|9655.1|9646.8|9644.4|834
1655401200000|2022-06-16 17:40:00|9649.8|9647.4|9643.4|9641|9651.8|9649.4|9642.1|9640.1|953
1655401500000|2022-06-16 17:45:00|9643|9640.6|9640.2|9638.7|9643.9|9641.5|9640.1|9638|689
1655401800000|2022-06-16 17:50:00|9640.9|9638.5|9637.6|9635.2|9645.4|9643.2|9636.8|9634.4|828
1655402100000|2022-06-16 17:55:00|9637.7|9635.3|9642.5|9640.1|9644.2|9641.8|9637.5|9635.1|984
1655402400000|2022-06-16 18:00:00|9642.7|9640.3|9640.2|9637.8|9645|9642.8|9638.5|9636.4|890
1655402700000|2022-06-16 18:05:00|9640.4|9638|9644.5|9643|9645.1|9643.1|9639.2|9636.8|771
1655403000000|2022-06-16 18:10:00|9644.6|9643.1|9642.2|9639.8|9646.1|9644.1|9640.9|9639.1|576
1655403300000|2022-06-16 18:15:00|9642.1|9639.7|9646.7|9645.2|9647.7|9645.7|9640.6|9638.6|628
1655403600000|2022-06-16 18:20:00|9647.1|9644.7|9642.2|9640.7|9647.1|9645.1|9640.5|9639|539
1655403900000|2022-06-16 18:25:00|9642.3|9640.8|9635.9|9633.5|9643.2|9641.7|9635.3|9633.3|589
1655404200000|2022-06-16 18:30:00|9636|9633.6|9639.5|9638|9642.1|9640.5|9633.5|9631.6|632
1655404500000|2022-06-16 18:35:00|9639.6|9638.1|9634|9632.5|9640.1|9638.2|9631.5|9629.1|507
1655404800000|2022-06-16 18:40:00|9634.1|9632.6|9637.3|9634.9|9637.5|9635.3|9633.5|9631.5|605
1655405100000|2022-06-16 18:45:00|9636.8|9635.3|9639.9|9637.5|9640.1|9638.1|9636.5|9634.7|617
1655405400000|2022-06-16 18:50:00|9640|9637.6|9641.8|9640.3|9645.6|9643.2|9636.3|9634.3|664
1655405700000|2022-06-16 18:55:00|9641.7|9640.2|9637.6|9636.1|9645.6|9643.5|9637.4|9635.9|944
1655406000000|2022-06-16 19:00:00|9637.7|9636.2|9637.9|9635.5|9640.8|9639|9636.3|9634.5|1048
1655406300000|2022-06-16 19:05:00|9637.4|9635.9|9638.8|9637.3|9642.4|9640.3|9637.3|9635.8|863
1655406600000|2022-06-16 19:10:00|9638.7|9637.2|9636.9|9634.5|9639|9637.5|9635.8|9634.3|676
1655406900000|2022-06-16 19:15:00|9636.8|9634.4|9634.9|9633.4|9637.2|9635.3|9633.5|9631.7|663
1655407200000|2022-06-16 19:20:00|9635.7|9633.3|9638|9636.5|9638.6|9636.6|9634.1|9632.3|735
1655407500000|2022-06-16 19:25:00|9638.2|9636.7|9641.5|9639.1|9643.6|9641.8|9637.9|9636|657
1655407800000|2022-06-16 19:30:00|9641.4|9639|9642|9640.5|9643|9641.1|9639.7|9637.8|728
1655408100000|2022-06-16 19:35:00|9641.9|9640.4|9647.5|9645.1|9650.7|9648.9|9641.9|9640.4|643
1655408400000|2022-06-16 19:40:00|9647.4|9645|9651.6|9650.1|9652|9650.3|9645|9643.3|601
1655408700000|2022-06-16 19:45:00|9652.1|9649.7|9654.3|9652.8|9654.9|9653.1|9650.8|9649.1|615
1655409000000|2022-06-16 19:50:00|9653.9|9652.4|9655.7|9654.2|9656.5|9654.7|9653.4|9651.5|657
1655409300000|2022-06-16 19:55:00|9655.5|9654|9657.7|9655.3|9658.4|9656.5|9654.6|9652.7|727
1655409600000|2022-06-16 20:00:00|9657.3|9655.8|9656.8|9654.4|9658.3|9656.2|9655.5|9653.4|531
1655409900000|2022-06-16 20:05:00|9656.7|9654.3|9659.2|9656.8|9659.4|9657.6|9655.7|9653.6|497
1655410200000|2022-06-16 20:10:00|9659.1|9656.7|9661.2|9658.8|9661.9|9659.6|9658.4|9656.4|546
1655410500000|2022-06-16 20:15:00|9661.1|9658.7|9661.9|9660.4|9662.5|9660.6|9660.6|9658.4|507
1655410800000|2022-06-16 20:20:00|9661.7|9660.2|9663.6|9661.2|9663.8|9661.6|9661.3|9659.4|331
1655411100000|2022-06-16 20:25:00|9663.5|9661.1|9664.6|9662.2|9664.7|9662.5|9663|9661|400
1655411400000|2022-06-16 20:30:00|9664.5|9662.1|9665.7|9663.3|9667.1|9664.7|9663.8|9661.4|562
1655411700000|2022-06-16 20:35:00|9665.8|9663.4|9665|9662.6|9666.1|9663.7|9664.8|9662.4|277
1655412000000|2022-06-16 20:40:00|9665.1|9662.7|9665.4|9663|9665.9|9663.5|9664.8|9662.4|219
1655412300000|2022-06-16 20:45:00|9665.3|9662.9|9665.9|9663.5|9666.8|9664.3|9665.3|9662.9|227
1655412600000|2022-06-16 20:50:00|9664.9|9662.5|9666.9|9664.5|9667.5|9665.1|9663.5|9660.7|383
1655412900000|2022-06-16 20:55:00|9666.7|9664.3|9668.6|9663.6|9669.3|9665.8|9665.9|9661.4|694
1655413200000|2022-06-16 21:00:00|9667.8|9662.8|9663.6|9658.6|9669.1|9664.1|9663.1|9658.1|98
1655413500000|2022-06-16 21:05:00|9672.2|9667.2|9661|9656|9672.9|9667.9|9661|9656|86
1655413800000|2022-06-16 21:10:00|9662.6|9657.6|9666|9661|9672.1|9667.1|9658.8|9653.8|164
1655414100000|2022-06-16 21:15:00|9665.5|9660.5|9665.6|9660.6|9670.8|9665.8|9658.1|9653.1|145
1655414400000|2022-06-16 21:20:00|9665.4|9660.4|9664.3|9659.3|9669|9664|9658.9|9653.9|163
1655414700000|2022-06-16 21:25:00|9663.8|9658.8|9665.5|9660.5|9671.3|9666.3|9658.9|9653.9|174
1655415000000|2022-06-16 21:30:00|9663.9|9658.9|9663.8|9658.8|9669.6|9664.6|9660.3|9655.3|195
1655415300000|2022-06-16 21:35:00|9664.9|9659.9|9666.8|9661.8|9675.7|9670.7|9659.9|9654.9|250
1655415600000|2022-06-16 21:40:00|9666.1|9661.1|9662.8|9657.8|9668.2|9663.2|9660|9655|140
1655415900000|2022-06-16 21:45:00|9664.8|9659.8|9665.3|9660.3|9675.3|9670.3|9659.7|9654.7|149
1655416200000|2022-06-16 21:50:00|9665.7|9660.7|9661.9|9656.9|9679.1|9674.1|9656.6|9651.6|220
1655416500000|2022-06-16 21:55:00|9663.4|9658.4|9666.9|9661.9|9672.2|9667.2|9659|9654|290
1655416800000|2022-06-16 22:00:00|9665.9|9660.9|9663.1|9658.1|9666.2|9661.2|9654.1|9649.1|556
1655417100000|2022-06-16 22:05:00|9664.7|9659.7|9664.1|9659.1|9666.6|9661.6|9662|9657|446
1655417400000|2022-06-16 22:10:00|9664.2|9659.2|9662.6|9657.6|9667.6|9662.6|9660.2|9655.2|677
1655417700000|2022-06-16 22:15:00|9662.5|9657.5|9667|9662|9669.1|9664.1|9660.1|9655.1|690
1655418000000|2022-06-16 22:20:00|9665.6|9660.6|9665.6|9660.6|9667.7|9662.7|9664.6|9659.6|686
1655418300000|2022-06-16 22:25:00|9665.8|9660.8|9667.7|9662.7|9668.2|9663.2|9664.2|9659.2|474
1655418600000|2022-06-16 22:30:00|9667.8|9662.8|9667.4|9663.8|9668.5|9664|9663.4|9658.4|584
1655418900000|2022-06-16 22:35:00|9667.5|9663.7|9670.4|9667.4|9670.9|9667.6|9667.1|9663.5|401
1655419200000|2022-06-16 22:40:00|9670.3|9667|9672.5|9669|9673.1|9669.8|9669.7|9666.3|283
1655419500000|2022-06-16 22:45:00|9672.6|9668.9|9673|9670.4|9674.3|9671|9671.9|9668.6|202
1655419800000|2022-06-16 22:50:00|9672.9|9670.3|9673.9|9670.4|9675.1|9671.2|9671.4|9668.2|314
1655420100000|2022-06-16 22:55:00|9673.8|9670.5|9672.7|9669.2|9675.6|9671.6|9672.3|9669.2|981
1655420400000|2022-06-16 23:00:00|9672.2|9669.6|9668.4|9666|9673.9|9670.9|9668.1|9665.5|1139
1655420700000|2022-06-16 23:05:00|9668.3|9665.9|9668.1|9665.7|9670.4|9668|9667.7|9665.2|584
1655421000000|2022-06-16 23:10:00|9668|9665.6|9669.7|9667.3|9670.7|9668.1|9667|9664.5|649
1655421300000|2022-06-16 23:15:00|9669.9|9667.5|9670.3|9667.9|9670.8|9668.4|9668.4|9666|559
1655421600000|2022-06-16 23:20:00|9670.4|9668|9673.4|9671|9673.5|9671.1|9669.6|9667.1|492
1655421900000|2022-06-16 23:25:00|9673.2|9670.8|9672|9669.6|9675|9672.6|9671.8|9669.4|514
1655422200000|2022-06-16 23:30:00|9672.2|9669.8|9668.8|9666.4|9672.2|9669.8|9668.7|9666.3|547
1655422500000|2022-06-16 23:35:00|9668.9|9666.5|9669.8|9667.4|9670.6|9668.2|9668|9665.4|488
1655422800000|2022-06-16 23:40:00|9669.7|9667.3|9668.7|9666.3|9671.8|9669.4|9668.1|9665.7|586
1655423100000|2022-06-16 23:45:00|9669.2|9666.8|9669|9666.6|9670.8|9668.2|9666.6|9664.2|610
1655423400000|2022-06-16 23:50:00|9669.1|9666.7|9667.6|9665.2|9669.6|9666.9|9665.5|9663.1|658
1655423700000|2022-06-16 23:55:00|9667.8|9665.4|9670.4|9668|9671|9668.4|9665.7|9663.3|581
1655424000000|2022-06-17 00:00:00|9670.3|9667.9|9664.4|9662|9673.6|9671.2|9663.7|9661.3|1023
1655424300000|2022-06-17 00:05:00|9664.5|9662.1|9670.5|9668.1|9670.6|9668.4|9663.2|9660.8|879
1655424600000|2022-06-17 00:10:00|9670.3|9667.9|9677.4|9675|9679.7|9677.3|9669.6|9667.2|1264
1655424900000|2022-06-17 00:15:00|9677.5|9675.1|9673.7|9671.3|9677.6|9675.2|9672.3|9669.9|778
1655425200000|2022-06-17 00:20:00|9673.8|9671.4|9672.5|9670.1|9676.1|9673.7|9672.5|9670.1|796
1655425500000|2022-06-17 00:25:00|9672.6|9670.2|9674.8|9672.4|9675.9|9673.5|9672.1|9669.7|871
1655425800000|2022-06-17 00:30:00|9675.1|9672.7|9681.7|9679.3|9682|9679.6|9674.4|9672|987
1655426100000|2022-06-17 00:35:00|9681.6|9679.2|9680.1|9677.7|9683.9|9681.5|9678.8|9676.4|1276
1655426400000|2022-06-17 00:40:00|9680|9677.6|9680.6|9678.2|9682.1|9679.7|9677|9674.6|1164
1655426700000|2022-06-17 00:45:00|9680.5|9678.1|9682.3|9679.9|9682.8|9680.4|9677.7|9675.3|1233
1655427000000|2022-06-17 00:50:00|9682.2|9679.8|9685.3|9682.8|9685.5|9683.1|9680.4|9678|957
1655427300000|2022-06-17 00:55:00|9687.6|9682.9|9685.1|9682.7|9688.4|9686|9683.9|9681.5|745
1655427600000|2022-06-17 01:00:00|9685.2|9682.8|9686.6|9684.2|9687.3|9685.3|9682|9679.8|696
1655427900000|2022-06-17 01:05:00|9686.4|9684|9687.8|9685.4|9689|9687|9684.1|9681.7|571
1655428200000|2022-06-17 01:10:00|9687.7|9685.3|9693.1|9690.7|9695.8|9693.4|9686.9|9684.5|927
1655428500000|2022-06-17 01:15:00|9693.2|9690.8|9691|9688.6|9693.2|9690.8|9687.3|9685.3|647
1655428800000|2022-06-17 01:20:00|9690.9|9688.5|9684.9|9682.5|9690.9|9688.5|9682.2|9679.8|576
1655429100000|2022-06-17 01:25:00|9684.8|9682.4|9684.3|9681.9|9686|9683.6|9682.4|9680|501
1655429400000|2022-06-17 01:30:00|9684.2|9681.8|9686.8|9684.4|9689.6|9687.2|9683.1|9680.7|858
1655429700000|2022-06-17 01:35:00|9686.1|9683.7|9691.1|9688.7|9692.2|9689.8|9685.2|9682.8|722
1655430000000|2022-06-17 01:40:00|9691.3|9688.9|9687.3|9684.9|9692.7|9690.6|9687.1|9684.7|538
1655430300000|2022-06-17 01:45:00|9687.2|9684.8|9688.4|9686|9690.3|9687.9|9686.6|9684.2|539
1655430600000|2022-06-17 01:50:00|9688.2|9685.8|9687.1|9684.7|9689.7|9687.3|9685.4|9683|516
1655430900000|2022-06-17 01:55:00|9687|9684.6|9691.3|9688.9|9692.5|9690.1|9687|9684.6|532
1655431200000|2022-06-17 02:00:00|9691.4|9689|9692.2|9689.8|9694.4|9692.3|9690.4|9688|505
1655431500000|2022-06-17 02:05:00|9692.3|9689.9|9694.9|9692.5|9696|9693.6|9692.2|9689.8|420
1655431800000|2022-06-17 02:10:00|9694.8|9692.4|9692.6|9690.2|9694.8|9692.4|9691.3|9688.9|428
1655432100000|2022-06-17 02:15:00|9692.7|9690.3|9691.4|9689|9693.4|9691|9691.3|9688.9|242
1655432400000|2022-06-17 02:20:00|9691.3|9688.9|9693.1|9690.7|9693.3|9691|9689.9|9687.5|365
1655432700000|2022-06-17 02:25:00|9693.2|9690.8|9694.6|9692.2|9696.7|9694.3|9693.1|9690.7|353
1655433000000|2022-06-17 02:30:00|9694.5|9692.1|9694.1|9691.7|9696.6|9694.2|9692.9|9690.5|388
1655433300000|2022-06-17 02:35:00|9694|9691.6|9699.1|9696.7|9699.6|9697.2|9693.6|9691.2|451
1655433600000|2022-06-17 02:40:00|9699.2|9696.8|9699|9696.6|9713.1|9711.1|9696.9|9694.5|1007
1655433900000|2022-06-17 02:45:00|9698.7|9696.3|9701|9698.6|9707.9|9705.8|9696|9693.1|1497
1655434200000|2022-06-17 02:50:00|9700.9|9698.5|9700.9|9698.5|9703.4|9701.1|9699.4|9697.1|1354
1655434500000|2022-06-17 02:55:00|9701|9698.6|9688.8|9686.4|9704.1|9701.8|9681.8|9679.5|1572
1655434800000|2022-06-17 03:00:00|9688.7|9686.3|9696.2|9693.8|9696.3|9694.4|9688.1|9684.9|946
1655435100000|2022-06-17 03:05:00|9696.3|9693.9|9688.9|9686.5|9698|9695.9|9687.7|9685.3|935
1655435400000|2022-06-17 03:10:00|9689|9686.6|9684.1|9681.7|9689.1|9686.7|9684|9681.6|710
1655435700000|2022-06-17 03:15:00|9684|9681.6|9685.5|9684|9686|9684.1|9682.2|9679.8|566
1655436000000|2022-06-17 03:20:00|9685.6|9684.1|9692.2|9689.8|9693.5|9691.4|9685.5|9683.1|734
1655436300000|2022-06-17 03:25:00|9692.3|9689.9|9693.4|9691|9693.5|9691.5|9691.1|9688.8|533
1655436600000|2022-06-17 03:30:00|9693.3|9690.9|9701.3|9698.9|9701.4|9699.2|9690.9|9689.1|830
1655436900000|2022-06-17 03:35:00|9701.2|9698.8|9703.7|9701.3|9704.1|9701.7|9699.9|9698.1|835
1655437200000|2022-06-17 03:40:00|9703.6|9701.2|9704.5|9702.1|9706.6|9704.2|9702|9700.1|596
1655437500000|2022-06-17 03:45:00|9704.6|9702.2|9708.9|9706.5|9709.3|9706.9|9703.8|9701.4|585
1655437800000|2022-06-17 03:50:00|9708.8|9706.4|9709.3|9706.9|9710.5|9708.4|9706.3|9703.9|741
1655438100000|2022-06-17 03:55:00|9708.4|9706.5|9708.9|9706.5|9709.8|9707.4|9707.1|9705.1|617
1655438400000|2022-06-17 04:00:00|9708.8|9706.4|9703.8|9701.4|9709.2|9706.8|9702.9|9700.7|553
1655438700000|2022-06-17 04:05:00|9703.7|9701.3|9697.7|9696.2|9704.1|9701.7|9697.2|9695.2|628
1655439000000|2022-06-17 04:10:00|9698|9695.6|9697.6|9695.2|9698.1|9695.9|9694.8|9692.6|631
1655439300000|2022-06-17 04:15:00|9697.7|9695.3|9695|9692.6|9697.8|9695.4|9694.6|9692.2|450
1655439600000|2022-06-17 04:20:00|9694.9|9692.5|9698.4|9696.9|9699.5|9697.7|9694.1|9691.7|609
1655439900000|2022-06-17 04:25:00|9698.3|9696.8|9695.8|9693.4|9699.1|9697.6|9695.3|9693.2|470
1655440200000|2022-06-17 04:30:00|9695.9|9693.5|9694.2|9691.8|9696.1|9694.5|9693.3|9691.4|484
1655440500000|2022-06-17 04:35:00|9694.1|9691.7|9694.1|9691.7|9695.2|9693.4|9693.2|9691.2|413
1655440800000|2022-06-17 04:40:00|9694.3|9691.9|9692.7|9690.3|9695.3|9693.2|9691.2|9688.8|596
1655441100000|2022-06-17 04:45:00|9692.6|9690.2|9693.4|9691|9693.9|9691.7|9691|9689|677
1655441400000|2022-06-17 04:50:00|9693.3|9690.9|9690.3|9687.9|9694.8|9692.8|9689.7|9687.3|566
1655441700000|2022-06-17 04:55:00|9690.2|9687.8|9690.9|9689.4|9691.3|9689.7|9689.2|9687.5|392
1655442000000|2022-06-17 05:00:00|9690.8|9689.3|9692.4|9690.9|9693.6|9691.9|9688.9|9687.2|628
1655442300000|2022-06-17 05:05:00|9692.3|9690.8|9695.7|9693.3|9695.9|9693.9|9691.4|9689.4|561
1655442600000|2022-06-17 05:10:00|9695.8|9693.4|9694.5|9692.1|9695.8|9693.8|9692.9|9691.1|465
1655442900000|2022-06-17 05:15:00|9694.3|9691.9|9694.8|9692.4|9696.4|9694.4|9693|9691|420
1655443200000|2022-06-17 05:20:00|9694|9691.6|9693.8|9692.3|9695.1|9692.9|9692.9|9690.7|444
1655443500000|2022-06-17 05:25:00|9693.9|9692.4|9695.9|9694.4|9696.6|9695.1|9693.5|9691.5|505
1655443800000|2022-06-17 05:30:00|9695.8|9694.3|9694.8|9693.3|9698.9|9697.2|9694.7|9692.8|527
1655444100000|2022-06-17 05:35:00|9694.7|9693.2|9693.9|9691.5|9694.9|9693.2|9691.8|9689.9|536
1655444400000|2022-06-17 05:40:00|9694.1|9691.7|9692.6|9690.2|9694.1|9691.9|9690.2|9688.3|503
1655444700000|2022-06-17 05:45:00|9692.7|9690.3|9692.5|9690.1|9695.1|9692.7|9692|9689.8|562
1655445000000|2022-06-17 05:50:00|9692.4|9690|9689.9|9687.5|9693.2|9691.3|9688.7|9686.6|626
1655445300000|2022-06-17 05:55:00|9690|9687.6|9697.5|9695.1|9697.8|9695.9|9689.3|9686.9|654
1655445600000|2022-06-17 06:00:00|9697.4|9695|9695.4|9693|9698|9696.5|9691|9688.8|788
1655445900000|2022-06-17 06:05:00|9695.5|9693.1|9693|9690.6|9695.6|9693.6|9689.5|9687.6|887
1655446200000|2022-06-17 06:10:00|9693.1|9690.7|9692.9|9691.4|9697.4|9695.3|9692.3|9690.3|697
1655446500000|2022-06-17 06:15:00|9692.8|9691.3|9690.1|9687.7|9696.4|9694.1|9690|9687.6|760
1655446800000|2022-06-17 06:20:00|9690.2|9687.8|9693.7|9691.3|9695.5|9693.1|9688.6|9686.7|610
1655447100000|2022-06-17 06:25:00|9693.6|9691.2|9689.9|9688.4|9696.7|9694.6|9688.7|9686.9|757
1655447400000|2022-06-17 06:30:00|9689.8|9688.3|9684.4|9682|9690.1|9688.4|9680.9|9679.4|857
1655447700000|2022-06-17 06:35:00|9684.5|9682.1|9682.4|9680|9696.4|9694.3|9681.4|9679.8|1150
1655448000000|2022-06-17 06:40:00|9682.7|9680.3|9687.4|9685|9692.3|9689.9|9680.8|9678.9|1094
1655448300000|2022-06-17 06:45:00|9687.3|9684.9|9687.9|9685.5|9688.3|9686.2|9681|9678.8|1005
1655448600000|2022-06-17 06:50:00|9688.2|9685.8|9683.3|9680.9|9693.7|9691.3|9682.9|9680.7|990
1655448900000|2022-06-17 06:55:00|9683.2|9680.8|9677.6|9675.2|9683.6|9681.3|9670.2|9668.1|1006
1655449200000|2022-06-17 07:00:00|9677.5|9675.1|9691.5|9689.1|9691.6|9689.3|9677|9675.1|1284
1655449500000|2022-06-17 07:05:00|9691.4|9689|9685.4|9683|9691.5|9689.1|9682.5|9680.8|1067
1655449800000|2022-06-17 07:10:00|9685.5|9683.1|9671.7|9669.3|9685.5|9683.1|9671.2|9668.8|1164
1655450100000|2022-06-17 07:15:00|9671.6|9669.2|9663.1|9660.7|9672.8|9670.4|9660.5|9658.1|1145
1655450400000|2022-06-17 07:20:00|9663|9660.6|9653.3|9650.9|9663.8|9661.4|9651.3|9649|1183
1655450700000|2022-06-17 07:25:00|9653.4|9651|9647.9|9645.5|9656.2|9653.8|9647.5|9645.1|932
1655451000000|2022-06-17 07:30:00|9648|9645.6|9647.6|9645.2|9652.8|9650.9|9644.4|9642.6|1103
1655451300000|2022-06-17 07:35:00|9647.5|9645.1|9651.7|9649.3|9657.5|9655.5|9646.4|9644|911
1655451600000|2022-06-17 07:40:00|9651.6|9649.2|9646|9643.6|9655.3|9653.3|9644.2|9642.1|837
1655451900000|2022-06-17 07:45:00|9646.5|9645|9652.4|9650|9652.4|9650.1|9640.7|9638.8|770
1655452200000|2022-06-17 07:50:00|9652.3|9649.9|9645|9642.6|9653.6|9651.3|9644.2|9642.3|789
1655452500000|2022-06-17 07:55:00|9644.9|9642.5|9636.9|9634.5|9647.3|9644.9|9636.1|9633.7|770
1655452800000|2022-06-17 08:00:00|9637|9634.6|9644|9641.6|9650.6|9648.2|9635.9|9633.5|851
1655453100000|2022-06-17 08:05:00|9643.9|9641.5|9649.6|9647.2|9649.7|9647.3|9636|9633.6|764
1655453400000|2022-06-17 08:10:00|9649.5|9647.1|9650.2|9647.8|9658.2|9655.8|9649.5|9647.1|1051
1655453700000|2022-06-17 08:15:00|9650.1|9647.7|9657|9654.6|9657.7|9655.7|9649.3|9647.3|833
1655454000000|2022-06-17 08:20:00|9657.1|9654.7|9652.5|9650.1|9658|9655.9|9651.9|9649.5|839
1655454300000|2022-06-17 08:25:00|9652.6|9650.2|9655.7|9653.3|9656.3|9654.2|9648.2|9645.8|662
1655454600000|2022-06-17 08:30:00|9654.2|9652.7|9648.1|9646.6|9654.6|9652.7|9647.6|9645.5|940
1655454900000|2022-06-17 08:35:00|9648.5|9646.1|9651.7|9649.3|9656|9654|9647.4|9645|706
1655455200000|2022-06-17 08:40:00|9651.8|9649.4|9640.8|9638.4|9652.5|9650.1|9639.3|9637.5|1020
1655455500000|2022-06-17 08:45:00|9641|9638.6|9650.5|9648.1|9650.9|9648.5|9635.1|9632.7|1203
1655455800000|2022-06-17 08:50:00|9650.6|9648.2|9657.5|9656|9658.2|9656.2|9650.1|9647.8|827
1655456100000|2022-06-17 08:55:00|9657.4|9655.9|9656.5|9654.1|9658.2|9656.2|9649.7|9647.5|785
1655456400000|2022-06-17 09:00:00|9656.6|9654.2|9656.7|9654.3|9657.8|9655.9|9653.3|9650.9|777
1655456700000|2022-06-17 09:05:00|9656.4|9654|9651.3|9648.9|9657.3|9655.2|9650.9|9648.9|854
1655457000000|2022-06-17 09:10:00|9651.4|9649|9650.5|9649|9654.1|9651.7|9647.5|9645.7|843
1655457300000|2022-06-17 09:15:00|9650.4|9648.9|9664.3|9661.9|9664.5|9662.9|9650.4|9648.4|811
1655457600000|2022-06-17 09:20:00|9664.2|9661.8|9670.9|9669.4|9672.4|9670.9|9661.1|9659.6|932
1655457900000|2022-06-17 09:25:00|9671.1|9669.6|9674.2|9672.7|9675.3|9673.5|9669.6|9667.9|669
1655458200000|2022-06-17 09:30:00|9674.3|9672.8|9665.2|9662.8|9674.6|9673.1|9664.5|9662.6|562
1655458500000|2022-06-17 09:35:00|9665.1|9662.7|9670.2|9668.7|9671.5|9669.9|9662.7|9660.8|701
1655458800000|2022-06-17 09:40:00|9670|9668.5|9665.6|9664.1|9670.5|9668.6|9663.1|9661.4|1094
1655459100000|2022-06-17 09:45:00|9665.7|9664.2|9661.2|9659.7|9665.8|9664.3|9660.3|9658.4|842
1655459400000|2022-06-17 09:50:00|9661.5|9660|9659|9657.5|9662.2|9660.6|9653.4|9651.4|880
1655459700000|2022-06-17 09:55:00|9658.9|9657.4|9664.3|9662.8|9665|9663.3|9658|9656.2|611
1655460000000|2022-06-17 10:00:00|9664.2|9662.7|9660.3|9658.8|9667|9665.1|9659.2|9657.6|964
1655460300000|2022-06-17 10:05:00|9660.4|9658.9|9661.4|9659|9664.5|9662.5|9659.8|9657.8|575
1655460600000|2022-06-17 10:10:00|9660.9|9659.4|9659.5|9657.1|9663.9|9662.4|9658.8|9656.5|651
1655460900000|2022-06-17 10:15:00|9659|9657.5|9653.6|9651.2|9660.1|9658.1|9652.3|9650.4|585
1655461200000|2022-06-17 10:20:00|9653|9651.5|9653.2|9651.7|9654.3|9652.4|9648.9|9647.2|531
1655461500000|2022-06-17 10:25:00|9653.1|9651.6|9656.2|9654.7|9658.1|9656.2|9652.2|9650.5|548
1655461800000|2022-06-17 10:30:00|9656.3|9654.8|9651.3|9649.8|9657.6|9655.7|9649.5|9647.5|527
1655462100000|2022-06-17 10:35:00|9651.2|9649.7|9648.4|9646.9|9652.2|9650.3|9645|9643.3|528
1655462400000|2022-06-17 10:40:00|9648.5|9647|9642|9639.6|9653.9|9651.5|9642|9639.6|538
1655462700000|2022-06-17 10:45:00|9642.1|9639.7|9645.8|9643.4|9646.9|9645.1|9642.1|9639.7|513
1655463000000|2022-06-17 10:50:00|9645.7|9643.3|9644.9|9643.4|9647.3|9645.2|9642.6|9640.5|698
1655463300000|2022-06-17 10:55:00|9645|9643.5|9644.3|9642.8|9647.5|9645.5|9642.2|9640.2|652
1655463600000|2022-06-17 11:00:00|9644.4|9642.9|9645.9|9644.4|9647.2|9645.3|9640.7|9638.9|720
1655463900000|2022-06-17 11:05:00|9646|9644.5|9640.1|9638.6|9647.1|9645.6|9640|9638.2|718
1655464200000|2022-06-17 11:10:00|9640.2|9638.7|9643.8|9641.4|9647.2|9645.2|9640.1|9638.2|895
1655464500000|2022-06-17 11:15:00|9643.7|9641.3|9639.9|9638.4|9644.7|9642.6|9639.8|9637.7|601
1655464800000|2022-06-17 11:20:00|9640.3|9637.9|9631|9628.6|9640.5|9638.7|9630.4|9628.2|894
1655465100000|2022-06-17 11:25:00|9630.8|9628.4|9622.5|9620.1|9631.1|9629|9621.2|9618.8|845
1655465400000|2022-06-17 11:30:00|9622.6|9620.2|9631.5|9629.1|9632|9630|9620.7|9618.5|762
1655465700000|2022-06-17 11:35:00|9631.4|9629|9634.8|9633.3|9637.2|9635.2|9631.1|9628.7|815
1655466000000|2022-06-17 11:40:00|9634.9|9633.4|9631.7|9630.2|9638.9|9636.7|9630.7|9628.6|680
1655466300000|2022-06-17 11:45:00|9631.6|9630.1|9629.6|9627.2|9636.2|9634.5|9628.6|9626.2|610
1655466600000|2022-06-17 11:50:00|9629.7|9627.3|9631.4|9629|9632.1|9629.7|9626.6|9624.8|683
1655466900000|2022-06-17 11:55:00|9631.3|9628.9|9635.5|9633.1|9637.2|9634.8|9624.6|9622.2|861
1655467200000|2022-06-17 12:00:00|9635.2|9632.8|9637.6|9635.2|9643.5|9641.4|9633.3|9630.9|1086
1655467500000|2022-06-17 12:05:00|9637.7|9635.3|9640.8|9639.3|9643.1|9641.1|9635.9|9634.2|951
1655467800000|2022-06-17 12:10:00|9641.4|9639.9|9636.5|9634.1|9641.7|9639.9|9633.2|9631.4|821
1655468100000|2022-06-17 12:15:00|9636.6|9634.2|9640.1|9638.6|9643.3|9641.5|9636.1|9634.2|902
1655468400000|2022-06-17 12:20:00|9639.8|9638.3|9646.5|9645|9648.2|9646.4|9634|9631.9|1171
1655468700000|2022-06-17 12:25:00|9646.6|9645.1|9645.7|9643.3|9649|9646.6|9643.5|9641.4|795
1655469000000|2022-06-17 12:30:00|9645.2|9643.7|9640|9638.5|9645.7|9643.8|9638.7|9636.6|836
1655469300000|2022-06-17 12:35:00|9638.8|9637.3|9634|9631.6|9638.9|9637.4|9630.5|9628.8|896
1655469600000|2022-06-17 12:40:00|9633.9|9631.5|9631.8|9630.3|9634.1|9632.1|9628.4|9626.5|794
1655469900000|2022-06-17 12:45:00|9631.9|9630.4|9640.8|9638.4|9642.2|9640.2|9631.6|9629.6|918
1655470200000|2022-06-17 12:50:00|9640.9|9638.5|9634.9|9633.4|9642.2|9640.7|9631.6|9629.5|769
1655470500000|2022-06-17 12:55:00|9634.8|9633.3|9633.6|9631.2|9636.6|9634.6|9631.9|9629.7|605
1655470800000|2022-06-17 13:00:00|9633.5|9631.1|9632|9630.5|9636.7|9634.7|9631.6|9629.8|721
1655471100000|2022-06-17 13:05:00|9631.9|9630.4|9636|9634.5|9638.2|9636.3|9630.6|9628.7|684
1655471400000|2022-06-17 13:10:00|9636.1|9634.6|9644.2|9641.8|9644.5|9642.1|9634.5|9632.6|723
1655471700000|2022-06-17 13:15:00|9644.3|9641.9|9649.5|9647.1|9649.5|9647.6|9641.6|9639.3|913
1655472000000|2022-06-17 13:20:00|9649|9647.5|9647|9644.6|9650.8|9649.3|9645.1|9643.2|741
1655472300000|2022-06-17 13:25:00|9646.8|9644.4|9646.5|9644.1|9647.6|9645.7|9642.1|9640.3|730
1655472600000|2022-06-17 13:30:00|9646.4|9644|9648.3|9645.9|9649.9|9647.5|9636.6|9634.8|1217
1655472900000|2022-06-17 13:35:00|9648.2|9645.8|9661|9658.6|9661.2|9659.5|9646.6|9644.7|1116
1655473200000|2022-06-17 13:40:00|9661.1|9658.7|9662.8|9661.3|9668.2|9666.2|9656.9|9654.7|974
1655473500000|2022-06-17 13:45:00|9663.2|9660.8|9659|9656.6|9665.8|9663.6|9659|9656.6|1090
1655473800000|2022-06-17 13:50:00|9659.3|9656.9|9659.4|9657.9|9661|9659.1|9655.2|9652.8|1052
1655474100000|2022-06-17 13:55:00|9659.8|9657.4|9656.1|9653.7|9660.9|9659|9652.5|9650.1|1026
1655474400000|2022-06-17 14:00:00|9655.9|9653.5|9664.5|9663|9667|9664.8|9655.7|9653.4|1167
1655474700000|2022-06-17 14:05:00|9664.8|9662.4|9662.1|9659.7|9667.4|9665.5|9661|9659|1409
1655475000000|2022-06-17 14:10:00|9661.8|9660.3|9667.7|9666.2|9670|9667.8|9661.3|9659.6|1034
1655475300000|2022-06-17 14:15:00|9667.6|9666.1|9693.3|9690.9|9698.2|9695.8|9666.1|9664|1401
1655475600000|2022-06-17 14:20:00|9693.5|9691.1|9698|9695.6|9705.4|9703.3|9690.2|9687.8|1555
1655475900000|2022-06-17 14:25:00|9697.8|9695.4|9695.8|9694.3|9699.6|9697.9|9692.6|9690.8|1253
1655476200000|2022-06-17 14:30:00|9696.1|9694.6|9700.9|9699.4|9702.6|9700.2|9692.5|9690.1|1101
1655476500000|2022-06-17 14:35:00|9700.8|9699.3|9706|9703.6|9712.4|9710|9700.6|9698.6|1279
1655476800000|2022-06-17 14:40:00|9705.7|9704.2|9705.4|9703|9715.5|9713.3|9700.2|9698.2|1172
1655477100000|2022-06-17 14:45:00|9705.5|9703.1|9716.4|9714|9717.9|9715.6|9704.2|9702.3|1243
1655477400000|2022-06-17 14:50:00|9716.5|9714.1|9733.3|9730.9|9734.2|9732.1|9714.3|9712.4|1496
1655477700000|2022-06-17 14:55:00|9733.4|9731|9723.2|9721.7|9733.4|9731|9720.6|9718.9|1387
1655478000000|2022-06-17 15:00:00|9723.1|9721.6|9718.1|9715.7|9723.5|9721.6|9716.3|9713.9|1137
1655478300000|2022-06-17 15:05:00|9718|9715.6|9707.6|9705.2|9719.5|9717.3|9704.6|9702.2|1289
1655478600000|2022-06-17 15:10:00|9707.7|9705.3|9702.6|9700.2|9710.2|9708.3|9700.7|9699|1051
1655478900000|2022-06-17 15:15:00|9702.5|9700.1|9703.9|9702.4|9704.2|9702.7|9699.4|9697.8|1161
1655479200000|2022-06-17 15:20:00|9703.6|9702.1|9712.9|9710.5|9714.8|9712.4|9701|9699.1|1213
1655479500000|2022-06-17 15:25:00|9712.8|9710.4|9712.4|9710|9714.4|9712.1|9708.5|9706.1|966
1655479800000|2022-06-17 15:30:00|9712.3|9709.9|9713.5|9711.1|9716.4|9714|9704.4|9702|870
1655480100000|2022-06-17 15:35:00|9713.8|9711.4|9716.1|9713.7|9717.7|9715.6|9708.7|9706.3|798
1655480400000|2022-06-17 15:40:00|9715.9|9713.5|9711.2|9708.8|9715.9|9713.5|9708.9|9706.6|636
1655480700000|2022-06-17 15:45:00|9711.3|9708.9|9710|9707.6|9712|9710.3|9709.7|9707.3|546
1655481000000|2022-06-17 15:50:00|9709.9|9707.5|9719.5|9717.1|9720.1|9717.7|9707.2|9705.2|827
1655481300000|2022-06-17 15:55:00|9719.6|9717.2|9718.1|9715.7|9720|9718.1|9715.9|9714.3|660
1655481600000|2022-06-17 16:00:00|9717.7|9716.2|9718.9|9716.5|9724.6|9722.8|9716.9|9715.1|919
1655481900000|2022-06-17 16:05:00|9719|9716.6|9721.6|9719.2|9722|9720.1|9717.3|9714.9|856
1655482200000|2022-06-17 16:10:00|9721.5|9719.1|9715.7|9713.3|9721.6|9719.2|9714.3|9712.3|948
1655482500000|2022-06-17 16:15:00|9715.5|9713.1|9716.3|9713.9|9716.4|9714.4|9712.7|9710.3|918
1655482800000|2022-06-17 16:20:00|9716.2|9713.8|9715.6|9714.1|9718.8|9716.8|9714|9711.8|784
1655483100000|2022-06-17 16:25:00|9715.8|9714.3|9715.9|9713.5|9716.8|9714.7|9714.9|9712.8|712
1655483400000|2022-06-17 16:30:00|9716|9713.6|9720.5|9718.1|9723|9720.9|9715.9|9713.6|682
1655483700000|2022-06-17 16:35:00|9720.6|9718.2|9719.1|9717.6|9721.9|9719.9|9718.5|9716.7|722
1655484000000|2022-06-17 16:40:00|9719.2|9717.7|9717.5|9716|9720.9|9718.9|9717.4|9715.4|500
1655484300000|2022-06-17 16:45:00|9718|9715.6|9717.1|9714.7|9720.1|9718.1|9716.6|9714.7|541
1655484600000|2022-06-17 16:50:00|9717|9714.6|9718.3|9716.8|9720.9|9719.4|9715.8|9714.1|634
1655484900000|2022-06-17 16:55:00|9718.4|9716.9|9716.3|9713.9|9719.3|9717.4|9714.4|9712.2|690
1655485200000|2022-06-17 17:00:00|9716.2|9713.8|9706.2|9703.8|9717.2|9715.7|9705.2|9703|827
1655485500000|2022-06-17 17:05:00|9706|9703.6|9707.2|9704.8|9708|9705.7|9702.5|9700.1|806
1655485800000|2022-06-17 17:10:00|9707.1|9704.7|9706.4|9704|9708|9705.6|9704.2|9701.8|789
1655486100000|2022-06-17 17:15:00|9706.5|9704.1|9707.1|9704.7|9708.4|9706.5|9704.5|9702.4|594
1655486400000|2022-06-17 17:20:00|9707.2|9704.8|9699.8|9697.4|9707.4|9705|9699.1|9697|642
1655486700000|2022-06-17 17:25:00|9699.9|9697.5|9700.2|9697.8|9701.7|9699.8|9698.1|9695.8|681
1655487000000|2022-06-17 17:30:00|9700.1|9697.7|9699.5|9697.1|9702.2|9700.3|9698.7|9696.3|695
1655487300000|2022-06-17 17:35:00|9699.4|9697|9708.5|9706.1|9709.1|9706.7|9698.6|9696.2|720
1655487600000|2022-06-17 17:40:00|9708.4|9706|9697|9694.6|9708.4|9706|9696.7|9694.3|908
1655487900000|2022-06-17 17:45:00|9697.2|9694.8|9701|9699.5|9703.9|9701.7|9696.1|9694|880
1655488200000|2022-06-17 17:50:00|9701.1|9699.6|9706.4|9704|9706.6|9704.2|9699.4|9697.4|642
1655488500000|2022-06-17 17:55:00|9706.3|9703.9|9704.8|9702.4|9706.9|9704.5|9703.1|9701.1|524
1655488800000|2022-06-17 18:00:00|9704.7|9702.3|9699|9697.5|9704.7|9702.4|9697.7|9695.8|851
1655489100000|2022-06-17 18:05:00|9699.1|9697.6|9696.2|9694.7|9701.1|9699.1|9696.1|9694.2|689
1655489400000|2022-06-17 18:10:00|9696.3|9694.8|9693.7|9692.2|9698.6|9696.4|9693.6|9691.5|639
1655489700000|2022-06-17 18:15:00|9693.8|9692.3|9694.5|9693|9696|9693.6|9693.3|9691.2|581
1655490000000|2022-06-17 18:20:00|9694.6|9693.1|9696.7|9695.2|9698.4|9696|9694|9692.2|579
1655490300000|2022-06-17 18:25:00|9696.6|9695.1|9698.2|9696.7|9698.9|9696.7|9693.5|9691.5|702
1655490600000|2022-06-17 18:30:00|9698.3|9695.9|9699|9696.6|9700.8|9698.6|9698.1|9695.8|540
1655490900000|2022-06-17 18:35:00|9699.1|9696.7|9696.5|9694.1|9699.7|9697.4|9695.6|9693.4|496
1655491200000|2022-06-17 18:40:00|9696.4|9694|9696.5|9695|9697.5|9695.1|9695|9693|576
1655491500000|2022-06-17 18:45:00|9697.1|9694.7|9701|9699.5|9701.5|9699.6|9697|9694.6|519
1655491800000|2022-06-17 18:50:00|9701.1|9699.6|9701|9698.6|9703.5|9701.5|9700.2|9698.3|591
1655492100000|2022-06-17 18:55:00|9701.1|9698.7|9705.9|9703.5|9706.2|9704.6|9701|9698.6|702
1655492400000|2022-06-17 19:00:00|9706|9703.6|9706.8|9705.3|9707.2|9705.4|9704.5|9702.5|703
1655492700000|2022-06-17 19:05:00|9706.9|9705.4|9708.9|9706.5|9710.6|9708.7|9706.1|9704.2|440
1655493000000|2022-06-17 19:10:00|9709.1|9706.7|9707.8|9706.3|9709.4|9707.2|9707.5|9705.5|443
1655493300000|2022-06-17 19:15:00|9708.1|9706.6|9705.4|9703|9710.3|9707.9|9705.1|9702.7|597
1655493600000|2022-06-17 19:20:00|9705.6|9703.2|9702.9|9701.4|9705.7|9703.3|9702|9700|465
1655493900000|2022-06-17 19:25:00|9702.8|9701.3|9701.6|9699.2|9704.3|9702.5|9700.4|9698.6|390
1655494200000|2022-06-17 19:30:00|9700.5|9699|9699.7|9697.3|9702.8|9700.4|9698.7|9696.3|421
1655494500000|2022-06-17 19:35:00|9699.1|9697.6|9698.5|9696.1|9699.9|9698|9697|9694.6|497
1655494800000|2022-06-17 19:40:00|9698.6|9696.2|9695.2|9692.8|9698.6|9696.5|9694.3|9692|448
1655495100000|2022-06-17 19:45:00|9695.1|9692.7|9698.9|9696.5|9699.2|9697.2|9694.6|9692.2|432
1655495400000|2022-06-17 19:50:00|9699.1|9696.7|9696.5|9694.1|9701|9698.6|9696.3|9693.9|558
1655495700000|2022-06-17 19:55:00|9696.6|9694.2|9706.9|9704.5|9707.2|9704.8|9695.8|9693.4|820
1655496000000|2022-06-17 20:00:00|9707|9704.6|9707.4|9705|9710.2|9707.8|9706.2|9703.8|614
1655496300000|2022-06-17 20:05:00|9707.5|9705.1|9708.9|9706.5|9709.1|9706.7|9707.3|9704.9|203
1655496600000|2022-06-17 20:10:00|9708.8|9706.4|9711.5|9709.1|9712.6|9710.2|9708.5|9706.1|404
1655496900000|2022-06-17 20:15:00|9711.6|9709.2|9706.3|9703.9|9711.6|9709.2|9706.1|9703.7|342
1655497200000|2022-06-17 20:20:00|9706.2|9703.8|9704.4|9702|9706.4|9704|9703.7|9701.3|278
1655497500000|2022-06-17 20:25:00|9704.3|9701.9|9707.4|9705|9707.8|9705.2|9703.2|9700.8|462
1655497800000|2022-06-17 20:30:00|9707.3|9704.9|9707.6|9705.2|9709|9706.5|9707|9704.6|259
1655498100000|2022-06-17 20:35:00|9707.5|9705.1|9704.1|9701.3|9707.7|9705.2|9703.1|9700.6|264
1655498400000|2022-06-17 20:40:00|9704|9701.4|9706.7|9702.6|9707.6|9703.9|9703.7|9700.7|570
1655498700000|2022-06-17 20:45:00|9706.3|9702.4|9695.7|9693.3|9707.7|9704|9693.7|9690.4|556
1655499000000|2022-06-17 20:50:00|9695.8|9693.4|9698.2|9695.8|9701|9696.5|9695.2|9690.2|580
1655499300000|2022-06-17 20:55:00|9698.1|9695.7|9699.5|9697.1|9704.2|9699.2|9696.5|9692.5|435
1655668800000|2022-06-19 20:00:00|9708.9|9702.9|9713.8|9702.8|9713.8|9702.9|9708.9|9702.8|2
1655669100000|2022-06-19 20:05:00|9713.2|9702.2|9713.3|9702.3|9713.3|9702.3|9713.2|9702.2|2
1655669400000|2022-06-19 20:10:00|9713.2|9702.2|9712.4|9701.4|9716.2|9705.2|9710.4|9699.4|6
1655670000000|2022-06-19 20:20:00|9712.3|9701.3|9712.3|9701.3|9712.3|9701.3|9712.3|9701.3|1
1655670300000|2022-06-19 20:25:00|9715.4|9704.4|9715.7|9704.7|9715.7|9704.7|9715.4|9704.4|2
1655670900000|2022-06-19 20:35:00|9702.2|9691.2|9702.2|9691.2|9702.2|9691.2|9702.2|9691.2|1
1655671500000|2022-06-19 20:45:00|9719.9|9708.9|9719.6|9708.6|9719.9|9708.9|9719.6|9708.6|2
1655671800000|2022-06-19 20:50:00|9720.9|9709.9|9721.8|9710.8|9722.3|9711.3|9720.9|9709.9|4
1655672400000|2022-06-19 21:00:00|9700.9|9684.9|9695.4|9690.4|9700.9|9690.4|9695.4|9684.9|3
1655672700000|2022-06-19 21:05:00|9706|9701|9709.8|9701.8|9713.6|9705.6|9706|9700.6|15
1655673000000|2022-06-19 21:10:00|9710.8|9700.8|9708.1|9698.1|9712.8|9702.8|9697.4|9687.4|127
1655673300000|2022-06-19 21:15:00|9706.8|9696.8|9708.3|9698.3|9711.2|9701.2|9702.8|9692.8|151
1655673600000|2022-06-19 21:20:00|9707.5|9697.5|9703.9|9693.9|9712.4|9702.4|9697.8|9687.8|262
1655673900000|2022-06-19 21:25:00|9703.3|9693.3|9704.3|9694.3|9708.2|9698.2|9701.4|9691.4|123
1655674200000|2022-06-19 21:30:00|9705.9|9695.9|9709.4|9699.4|9709.9|9699.9|9698.6|9688.6|289
1655674500000|2022-06-19 21:35:00|9709.6|9699.6|9709|9699|9713.9|9703.9|9699.7|9689.7|256
1655674800000|2022-06-19 21:40:00|9703.5|9693.5|9707.9|9697.9|9710.5|9700.8|9699.7|9689.7|197
1655675100000|2022-06-19 21:45:00|9710|9700|9706.9|9696.9|9711.8|9701.8|9702.6|9692.6|132
1655675400000|2022-06-19 21:50:00|9705|9695|9705.1|9695.1|9709.8|9699.8|9704.2|9694.2|178
1655675700000|2022-06-19 21:55:00|9705.2|9695.2|9708.5|9698.5|9708.8|9699.1|9698.5|9688.5|138
1655676000000|2022-06-19 22:00:00|9708.3|9698.3|9711.3|9701.3|9712.1|9702.8|9699.8|9689.8|777
1655676300000|2022-06-19 22:05:00|9711.4|9701.4|9716.2|9706.2|9720.9|9710.9|9711.4|9701.4|717
1655676600000|2022-06-19 22:10:00|9714.7|9704.7|9709|9699|9716.2|9706.2|9697.1|9687.1|644
1655676900000|2022-06-19 22:15:00|9710|9700|9705.5|9695.5|9710|9700|9697.6|9687.6|443
1655677200000|2022-06-19 22:20:00|9705.4|9695.4|9701.5|9691.5|9706.4|9699.4|9695.1|9685.1|408
1655677500000|2022-06-19 22:25:00|9700.8|9690.8|9700|9693.5|9703.7|9694|9694.5|9684.5|542
1655677800000|2022-06-19 22:30:00|9701.6|9691.7|9701|9691|9704|9695.4|9698.4|9689.8|583
1655678100000|2022-06-19 22:35:00|9700.8|9690.8|9699.3|9695.5|9703.2|9696.2|9696.8|9689.5|446
1655678400000|2022-06-19 22:40:00|9699.2|9695.6|9698.8|9693.9|9701.5|9696.3|9694.8|9689.9|575
1655678700000|2022-06-19 22:45:00|9699|9694|9697|9693.4|9699.9|9695.1|9696.4|9692.1|385
1655679000000|2022-06-19 22:50:00|9696.9|9693.5|9696.2|9693.4|9699.6|9695.4|9695.2|9690.2|452
1655679300000|2022-06-19 22:55:00|9696.8|9693.2|9696.9|9693.7|9698.5|9694.6|9695.3|9690.5|411
1655679600000|2022-06-19 23:00:00|9697|9693.8|9697.7|9693.8|9698.1|9695|9694.4|9691.5|640
1655679900000|2022-06-19 23:05:00|9697.3|9694|9704|9701|9705.1|9702.2|9696.3|9692.8|771
1655680200000|2022-06-19 23:10:00|9703.8|9701.3|9702.4|9699.4|9704.1|9701.4|9701|9697.9|428
1655680500000|2022-06-19 23:15:00|9702.5|9699.5|9705.7|9703.3|9706|9703.6|9702.2|9699.4|627
1655680800000|2022-06-19 23:20:00|9705.8|9703.4|9705.4|9702.9|9709.6|9707.2|9705.2|9702.7|633
1655681100000|2022-06-19 23:25:00|9705.3|9703.1|9703.2|9700.8|9708.1|9705.5|9702.2|9699.8|526
1655681400000|2022-06-19 23:30:00|9703.1|9700.7|9701.9|9699.5|9704|9701.6|9701.8|9699.4|342
1655681700000|2022-06-19 23:35:00|9702|9699.6|9702|9699.6|9703.8|9701.4|9701.9|9699.5|271
1655682000000|2022-06-19 23:40:00|9701.9|9699.5|9698.3|9695.9|9702.6|9700.2|9698|9695.6|287
1655682300000|2022-06-19 23:45:00|9698.4|9696|9701.5|9699.1|9701.6|9699.2|9697.5|9695.1|374
1655682600000|2022-06-19 23:50:00|9701.2|9698.8|9697.9|9695.5|9701.3|9698.9|9697.3|9694.9|302
1655682900000|2022-06-19 23:55:00|9697.8|9695.4|9699.6|9697.2|9699.9|9697.5|9696.7|9694.3|232
1655683200000|2022-06-20 00:00:00|9699.7|9697.3|9695.7|9693.3|9703.2|9700.8|9695.2|9692.8|585
1655683500000|2022-06-20 00:05:00|9695.8|9693.4|9697.9|9695.5|9698.9|9696.5|9695.8|9693.3|487
1655683800000|2022-06-20 00:10:00|9697.8|9695.4|9697.3|9694.9|9702.6|9700.2|9697|9694.6|514
1655684100000|2022-06-20 00:15:00|9697.2|9694.8|9695.2|9692.6|9697.6|9695.2|9692.9|9690.3|1003
1655684400000|2022-06-20 00:20:00|9694.9|9692.5|9697|9694.4|9697.6|9695.2|9694.9|9692.4|559
1655684700000|2022-06-20 00:25:00|9697.1|9694.5|9697.7|9695.3|9698.9|9696.5|9695.4|9693|582
1655685000000|2022-06-20 00:30:00|9697.6|9695.2|9694.4|9692|9698.4|9696|9693.8|9691.4|431
1655685300000|2022-06-20 00:35:00|9694.6|9692.2|9698.2|9695.8|9698.3|9695.9|9694.1|9691.7|515
1655685600000|2022-06-20 00:40:00|9698.3|9695.9|9699.7|9697.3|9700.7|9698.3|9697.9|9695.5|482
1655685900000|2022-06-20 00:45:00|9699.6|9697.2|9702.4|9700|9706|9703.6|9698.8|9696.4|634
1655686200000|2022-06-20 00:50:00|9702.5|9700.1|9698.7|9696.3|9703.4|9701|9697.1|9694.7|715
1655686500000|2022-06-20 00:55:00|9698.9|9696.5|9696.3|9693.9|9701.1|9698.5|9696.2|9693.8|671
1655686800000|2022-06-20 01:00:00|9696.1|9693.7|9695.6|9693.2|9697.5|9695.1|9694.3|9691.9|492
1655687100000|2022-06-20 01:05:00|9695.8|9693.4|9695.9|9693.5|9698.4|9696|9695.3|9692.9|425
1655687400000|2022-06-20 01:10:00|9696.1|9693.7|9695.9|9693.5|9696.7|9694.3|9694.6|9692.2|432
1655687700000|2022-06-20 01:15:00|9696.4|9694|9694.8|9692.4|9697.5|9695|9694.2|9691.8|626
1655688000000|2022-06-20 01:20:00|9694.9|9692.5|9692.8|9690.4|9695.2|9692.8|9690.6|9688.2|649
1655688300000|2022-06-20 01:25:00|9692.7|9690.3|9689.7|9687.3|9692.9|9690.5|9687.7|9685.3|659
1655688600000|2022-06-20 01:30:00|9689.6|9687.2|9686.8|9684.4|9691.6|9689.2|9686.4|9684|734
1655688900000|2022-06-20 01:35:00|9686.9|9684.5|9686.1|9683.7|9687.2|9684.8|9683.8|9681.7|691
1655689200000|2022-06-20 01:40:00|9686.3|9683.9|9681.6|9679.2|9686.6|9684.2|9678.3|9675.9|754
1655689500000|2022-06-20 01:45:00|9681.5|9679.1|9681.3|9678.9|9684.6|9682.2|9680.5|9678.1|691
1655689800000|2022-06-20 01:50:00|9681.4|9679|9680.9|9678.5|9683.4|9681|9680.2|9677.8|652
1655690100000|2022-06-20 01:55:00|9681|9678.6|9679.5|9677.1|9682.1|9679.7|9678.1|9675.7|579
1655690400000|2022-06-20 02:00:00|9679.4|9677|9678.9|9676.5|9680.2|9677.8|9678|9675.6|488
1655690700000|2022-06-20 02:05:00|9679.1|9676.7|9674.4|9672|9679.3|9676.9|9674.3|9671.9|492
1655691000000|2022-06-20 02:10:00|9674.3|9671.9|9673|9670.6|9675.6|9673.2|9671.8|9669.5|653
1655691300000|2022-06-20 02:15:00|9673.1|9670.7|9673|9670.6|9674.4|9672|9670.9|9668.8|545
1655691600000|2022-06-20 02:20:00|9673.1|9670.7|9673.4|9671|9674.9|9672.5|9670.5|9668.4|439
1655691900000|2022-06-20 02:25:00|9673.5|9671.1|9673.8|9671.4|9674.9|9672.5|9673|9670.6|428
1655692200000|2022-06-20 02:30:00|9673.9|9671.5|9669.4|9667|9674.4|9672|9669.2|9666.8|492
1655692500000|2022-06-20 02:35:00|9669.5|9667.1|9668.2|9665.8|9672.2|9669.8|9667.9|9665.5|526
1655692800000|2022-06-20 02:40:00|9668.1|9665.7|9668.6|9666.2|9670.5|9668.1|9665.3|9662.9|898
1655693100000|2022-06-20 02:45:00|9668.5|9666.1|9669.8|9667.4|9670.7|9668.4|9668.2|9665.8|480
1655693400000|2022-06-20 02:50:00|9669.9|9667.5|9668.3|9665.9|9670.3|9667.9|9664.8|9662.4|559
1655693700000|2022-06-20 02:55:00|9668.2|9665.8|9670.6|9668.2|9670.8|9668.4|9666|9663.6|709
1655694000000|2022-06-20 03:00:00|9670.7|9668.3|9669.7|9667.3|9670.7|9668.3|9667.7|9665.3|657
1655694300000|2022-06-20 03:05:00|9669.9|9667.5|9671|9668.6|9673.6|9671.2|9669.1|9666.7|457
1655694600000|2022-06-20 03:10:00|9671.1|9668.7|9668.3|9665.9|9672.4|9670|9668.2|9665.8|501
1655694900000|2022-06-20 03:15:00|9668.2|9665.8|9669.8|9667.4|9670.9|9668.5|9667.6|9665.2|434
1655695200000|2022-06-20 03:20:00|9669.9|9667.5|9674.7|9672.3|9675.1|9672.7|9669.5|9667.1|386
1655695500000|2022-06-20 03:25:00|9674.8|9672.4|9675.5|9673.1|9676.6|9674.2|9673.1|9670.7|403
1655695800000|2022-06-20 03:30:00|9675.6|9673.2|9671.7|9669.3|9676.2|9673.8|9671.6|9669.2|354
1655696100000|2022-06-20 03:35:00|9671.8|9669.4|9668.6|9666.2|9672|9669.6|9667.7|9665.3|420
1655696400000|2022-06-20 03:40:00|9668.7|9666.3|9668.8|9666.4|9670.2|9667.8|9668.4|9666|380
1655696700000|2022-06-20 03:45:00|9668.9|9666.5|9665.7|9663.3|9669.2|9666.8|9665.1|9663|366
1655697000000|2022-06-20 03:50:00|9665.6|9663.2|9663.8|9661.4|9665.7|9663.3|9662.2|9659.8|435
1655697300000|2022-06-20 03:55:00|9663.7|9661.3|9662.4|9660|9664.1|9661.7|9661.9|9659.5|440
1655697600000|2022-06-20 04:00:00|9662.5|9660.1|9665.5|9663.1|9667|9664.6|9662.4|9660|624
1655697900000|2022-06-20 04:05:00|9665.6|9663.2|9663.4|9661|9665.7|9663.3|9662.9|9660.5|448
1655698200000|2022-06-20 04:10:00|9663.5|9661.1|9663.3|9660.9|9663.5|9661.1|9660.5|9658.1|524
1655698500000|2022-06-20 04:15:00|9663.4|9661|9662.3|9659.9|9663.7|9661.3|9660.7|9658.3|410
1655698800000|2022-06-20 04:20:00|9662.2|9659.8|9665.6|9663.2|9666.1|9663.7|9661.1|9658.7|461
1655699100000|2022-06-20 04:25:00|9665.5|9663.1|9664.5|9662.1|9667.8|9665.4|9664|9661.6|412
1655699400000|2022-06-20 04:30:00|9664.6|9662.2|9665.1|9662.7|9666.1|9663.7|9663.7|9661.3|341
1655699700000|2022-06-20 04:35:00|9664.9|9662.5|9665.5|9663.1|9665.6|9663.3|9664|9661.6|221
1655700000000|2022-06-20 04:40:00|9665.6|9663.2|9666.9|9664.5|9667.7|9665.3|9665.5|9663.1|368
1655700300000|2022-06-20 04:45:00|9666.8|9664.4|9668.5|9666.1|9668.6|9666.2|9665.8|9663.4|394
1655700600000|2022-06-20 04:50:00|9668.4|9666|9668.8|9666.4|9670|9667.7|9667.3|9664.9|398
1655700900000|2022-06-20 04:55:00|9668.7|9666.3|9670.8|9668.4|9671.5|9669.1|9668.1|9665.7|475
1655701200000|2022-06-20 05:00:00|9670.9|9668.5|9672.3|9669.9|9672.3|9669.9|9669.7|9667.3|535
1655701500000|2022-06-20 05:05:00|9672.2|9669.8|9669.4|9667|9673.3|9670.9|9669.4|9667|446
1655701800000|2022-06-20 05:10:00|9669.5|9667.1|9669.2|9666.8|9670.4|9668|9667.5|9665.1|473
1655702100000|2022-06-20 05:15:00|9669.1|9666.7|9669.8|9667.4|9671.2|9668.8|9667.3|9664.9|528
1655702400000|2022-06-20 05:20:00|9670|9667.6|9671.6|9669.2|9671.6|9669.2|9668.9|9666.5|476
1655702700000|2022-06-20 05:25:00|9671.5|9669.1|9671.3|9668.9|9672.4|9670|9670.4|9668|397
1655703000000|2022-06-20 05:30:00|9671.4|9669|9671.7|9669.3|9672.8|9670.4|9669.9|9667.5|457
1655703300000|2022-06-20 05:35:00|9671.6|9669.2|9670.8|9668.4|9673.1|9670.7|9670.5|9668.1|491
1655703600000|2022-06-20 05:40:00|9670.9|9668.5|9665|9662.6|9671|9668.8|9664.9|9662.5|456
1655703900000|2022-06-20 05:45:00|9665.3|9662.9|9661.2|9658.8|9665.3|9663.3|9660.5|9658.1|592
1655704200000|2022-06-20 05:50:00|9661.1|9658.7|9661.6|9659.2|9661.9|9659.5|9659.4|9657.3|441
1655704500000|2022-06-20 05:55:00|9661.5|9659.1|9662.8|9660.1|9663.5|9661.3|9661.5|9659.1|396
1655704800000|2022-06-20 06:00:00|9662.6|9660.4|9658.4|9656|9665.5|9663.1|9658.2|9655.8|704
1655705100000|2022-06-20 06:05:00|9658.5|9656.1|9653.5|9651.1|9658.8|9656.7|9653.2|9650.8|649
1655705400000|2022-06-20 06:10:00|9653.6|9651.2|9655.6|9653.2|9657.8|9655.4|9652.9|9650.7|662
1655705700000|2022-06-20 06:15:00|9655.5|9653.1|9649.2|9646.8|9655.5|9653.1|9644.8|9642.4|1034
1655706000000|2022-06-20 06:20:00|9649.1|9646.7|9648.3|9645.9|9650.4|9648|9645.5|9643.1|627
1655706300000|2022-06-20 06:25:00|9648.6|9646.2|9653.4|9651|9653.5|9651.1|9647.7|9645.3|423
1655706600000|2022-06-20 06:30:00|9653.6|9651.2|9658.5|9656.1|9660.9|9657.8|9652.5|9650.1|542
1655706900000|2022-06-20 06:35:00|9658.6|9656.2|9660|9657.6|9661.6|9659.2|9657.8|9655.4|451
1655707200000|2022-06-20 06:40:00|9660.1|9657.7|9657|9654.6|9660.9|9658.5|9656.2|9654.3|503
1655707500000|2022-06-20 06:45:00|9656.9|9654.5|9657.8|9655.4|9658.8|9656.4|9656.7|9654.3|400
1655707800000|2022-06-20 06:50:00|9657.9|9655.5|9658|9655.6|9661.8|9659.4|9657.3|9654.9|445
1655708100000|2022-06-20 06:55:00|9657.8|9655.4|9663.7|9661.3|9665.1|9662.7|9656.9|9654.5|616
1655708400000|2022-06-20 07:00:00|9663.8|9661.4|9658.3|9655.7|9664.3|9661.9|9656.9|9654.5|964
1655708700000|2022-06-20 07:05:00|9658.2|9655.8|9659.6|9657.2|9661.6|9659.3|9657.9|9655.5|827
1655709000000|2022-06-20 07:10:00|9659.8|9657.4|9668|9665.6|9668.6|9666.3|9658.8|9656.4|768
1655709300000|2022-06-20 07:15:00|9668.1|9665.7|9668.6|9666.2|9670.9|9668.5|9662.4|9660|792
1655709600000|2022-06-20 07:20:00|9668.7|9666.3|9662.3|9659.9|9670.7|9668.3|9662.2|9659.8|732
1655709900000|2022-06-20 07:25:00|9662.5|9660.1|9666.7|9664.3|9666.8|9664.4|9660.5|9658.1|616
1655710200000|2022-06-20 07:30:00|9666.6|9664.2|9673.4|9671|9674.3|9672.4|9666.3|9663.9|555
1655710500000|2022-06-20 07:35:00|9673.3|9670.9|9668.7|9666.3|9673.6|9671.2|9668.1|9665.7|524
1655710800000|2022-06-20 07:40:00|9668.6|9666.2|9668.5|9666.1|9671.9|9669.5|9667.5|9665.1|577
1655711100000|2022-06-20 07:45:00|9668.6|9666.2|9666.9|9664.5|9669.6|9667.5|9664|9661.6|683
1655711400000|2022-06-20 07:50:00|9666.8|9664.4|9669|9666.6|9671.8|9669.4|9666.7|9664.3|804
1655711700000|2022-06-20 07:55:00|9668.1|9666.1|9654|9650.5|9669.8|9667.4|9653.7|9650.3|709
1655712000000|2022-06-20 08:00:00|9653.3|9650.9|9655.4|9653|9661.3|9658.7|9653.1|9649.8|1030
1655712300000|2022-06-20 08:05:00|9655.3|9652.9|9653.5|9651.1|9655.9|9653.8|9651.9|9649.9|684
1655712600000|2022-06-20 08:10:00|9653|9650.6|9658.2|9655.8|9659.3|9656.9|9650.4|9648|605
1655712900000|2022-06-20 08:15:00|9658.1|9655.7|9658.4|9656|9659.2|9656.8|9655.7|9653.3|554
1655713200000|2022-06-20 08:20:00|9658.3|9655.9|9653.7|9651.3|9660.3|9657.9|9651.4|9649.3|557
1655713500000|2022-06-20 08:25:00|9653.6|9651.2|9653.6|9651.2|9656.1|9653.7|9651.4|9649.5|638
1655713800000|2022-06-20 08:30:00|9653.5|9651.1|9658.2|9655.8|9662|9659.6|9653.1|9650.7|609
1655714100000|2022-06-20 08:35:00|9658|9655.6|9653.8|9651.4|9659.1|9656.7|9653|9650.8|633
1655714400000|2022-06-20 08:40:00|9653.6|9651.2|9653|9650.6|9654|9651.9|9651.9|9649.8|527
1655714700000|2022-06-20 08:45:00|9653.1|9650.7|9654|9651.6|9655.2|9653.2|9650.4|9648.4|521
1655715000000|2022-06-20 08:50:00|9654.2|9651.8|9648.8|9646.4|9654.2|9651.8|9648.2|9646.2|562
1655715300000|2022-06-20 08:55:00|9648.9|9646.5|9655.3|9652.9|9655.7|9653.5|9648.3|9645.9|676
1655715600000|2022-06-20 09:00:00|9655.4|9653|9647.5|9645.1|9655.4|9653.4|9647.2|9644.9|614
1655715900000|2022-06-20 09:05:00|9647.3|9644.9|9642.7|9640.3|9648.4|9646|9642.3|9639.9|594
1655716200000|2022-06-20 09:10:00|9642.6|9640.2|9644.5|9642.1|9646.3|9643.9|9640.9|9639.2|832
1655716500000|2022-06-20 09:15:00|9644.4|9642|9645.1|9642.7|9647.5|9645.1|9642.9|9640.5|632
1655716800000|2022-06-20 09:20:00|9644.9|9642.5|9641.4|9639.9|9645.8|9643.7|9641|9639.1|531
1655717100000|2022-06-20 09:25:00|9641.8|9639.4|9642.1|9639.7|9644.2|9642.1|9641.1|9639.1|435
1655717400000|2022-06-20 09:30:00|9641.7|9640.2|9644.4|9642.9|9645.6|9643.4|9641.2|9639.2|422
1655717700000|2022-06-20 09:35:00|9644.3|9642.8|9639.6|9637.2|9645.3|9642.9|9639.5|9637.1|607
1655718000000|2022-06-20 09:40:00|9639.2|9636.8|9637.8|9635.4|9640|9637.6|9635|9632.6|490
1655718300000|2022-06-20 09:45:00|9637.7|9635.3|9641|9638.6|9641.1|9638.7|9637.7|9635.3|406
1655718600000|2022-06-20 09:50:00|9640.9|9638.5|9641.4|9639|9641.9|9639.5|9638|9635.6|352
1655718900000|2022-06-20 09:55:00|9641.5|9639.1|9638.4|9636|9643.2|9640.8|9637.3|9635.4|449
1655719200000|2022-06-20 10:00:00|9637.9|9636.4|9639.2|9636.8|9639.8|9637.8|9635.9|9633.5|440
1655719500000|2022-06-20 10:05:00|9639.1|9636.7|9648|9645.6|9648.1|9645.7|9639|9636.6|612
1655719800000|2022-06-20 10:10:00|9647.9|9645.5|9645.1|9642.7|9648.8|9646.5|9644.7|9642.3|489
1655720100000|2022-06-20 10:15:00|9645.4|9643|9645.6|9644.1|9648.5|9646.6|9643.4|9641.5|639
1655720400000|2022-06-20 10:20:00|9645.7|9644.2|9643.9|9641.5|9649.7|9647.6|9643.7|9641.3|482
1655720700000|2022-06-20 10:25:00|9644.1|9641.7|9636.2|9633.8|9644.7|9642.3|9635.5|9633.1|552
1655721000000|2022-06-20 10:30:00|9635.7|9634.2|9634.8|9632.4|9636.6|9634.2|9633.4|9631|648
1655721300000|2022-06-20 10:35:00|9634.9|9632.5|9633.1|9630.7|9635.7|9633.3|9632.3|9630.1|575
1655721600000|2022-06-20 10:40:00|9633|9630.6|9624.7|9622.3|9633.4|9631|9624.3|9621.9|533
1655721900000|2022-06-20 10:45:00|9624.6|9622.2|9629.1|9626.7|9630.3|9628.2|9623.1|9620.7|593
1655722200000|2022-06-20 10:50:00|9628|9626.5|9627.7|9625.3|9630.7|9628.7|9626.5|9624.7|489
1655722500000|2022-06-20 10:55:00|9627.6|9625.2|9629.6|9627.2|9630.5|9628.1|9627.1|9625.1|502
1655722800000|2022-06-20 11:00:00|9629.5|9627.1|9630.3|9627.9|9630.8|9628.7|9626.8|9624.4|547
1655723100000|2022-06-20 11:05:00|9630.4|9628|9632.7|9630.3|9633.1|9630.7|9629.7|9627.5|482
1655723400000|2022-06-20 11:10:00|9633|9631.5|9637.9|9635.5|9638.5|9636.5|9632.2|9630|481
1655723700000|2022-06-20 11:15:00|9637.8|9635.4|9635.5|9633.1|9637.9|9635.6|9634.6|9632.8|410
1655724000000|2022-06-20 11:20:00|9635.4|9633|9638|9635.6|9638|9635.7|9633.3|9630.9|412
1655724300000|2022-06-20 11:25:00|9638.2|9635.8|9639.1|9636.7|9640.6|9638.4|9636.2|9634.3|466
1655724600000|2022-06-20 11:30:00|9639.2|9636.8|9635.9|9633.5|9639.8|9637.6|9634.5|9632.4|580
1655724900000|2022-06-20 11:35:00|9636|9633.6|9639.5|9637.1|9639.5|9637.4|9633.7|9631.7|592
1655725200000|2022-06-20 11:40:00|9639.6|9638|9636.7|9634.3|9640.4|9638.3|9635.2|9633.3|542
1655725500000|2022-06-20 11:45:00|9636.6|9634.2|9641.1|9638.7|9641.6|9639.4|9636.6|9634.2|405
1655725800000|2022-06-20 11:50:00|9640.7|9639.2|9648.1|9646.6|9651.5|9649.5|9640.7|9638.9|618
1655726100000|2022-06-20 11:55:00|9648.5|9646.1|9662.7|9660.3|9663.3|9660.9|9648.3|9646.1|908
1655726400000|2022-06-20 12:00:00|9662.9|9660.5|9666.4|9664|9668|9665.6|9659.5|9657.1|675
1655726700000|2022-06-20 12:05:00|9666.3|9663.9|9660.8|9658.4|9668.1|9666.2|9660.6|9658.3|420
1655727000000|2022-06-20 12:10:00|9660.4|9658.9|9663|9660.6|9665.1|9663.1|9660.2|9658.2|375
1655727300000|2022-06-20 12:15:00|9663.1|9660.7|9662.3|9659.9|9664.2|9661.9|9659.2|9656.8|485
1655727600000|2022-06-20 12:20:00|9662.4|9660|9656.1|9653.7|9662.8|9660.4|9655.8|9653.4|569
1655727900000|2022-06-20 12:25:00|9656.2|9653.8|9656.5|9654.1|9659.9|9657.5|9655.9|9653.7|423
1655728200000|2022-06-20 12:30:00|9656.6|9654.2|9656|9653.6|9656.7|9654.3|9653|9650.9|555
1655728500000|2022-06-20 12:35:00|9656.1|9653.7|9660.3|9657.9|9660.9|9658.5|9654.4|9652.3|567
1655728800000|2022-06-20 12:40:00|9660.2|9657.8|9658|9655.6|9660.9|9658.5|9656.8|9654.4|569
1655729100000|2022-06-20 12:45:00|9658.1|9655.7|9657|9654.6|9658.7|9656.4|9654.8|9652.4|552
1655729400000|2022-06-20 12:50:00|9656.4|9654|9656.8|9654.4|9659.7|9657.5|9654.5|9652.1|463
1655729700000|2022-06-20 12:55:00|9656.7|9654.3|9659.3|9656.9|9660.1|9657.7|9655.8|9653.5|379
1655730000000|2022-06-20 13:00:00|9659.2|9656.8|9665.8|9663.4|9665.9|9663.5|9656.9|9654.5|645
1655730300000|2022-06-20 13:05:00|9665.9|9663.5|9670.9|9668.5|9671.7|9669.3|9663|9660.6|605
1655730600000|2022-06-20 13:10:00|9670.8|9668.4|9668.6|9667.1|9674.9|9672.5|9667.4|9665|881
1655730900000|2022-06-20 13:15:00|9668.5|9667|9665.1|9662.7|9668.6|9667.1|9664.1|9661.9|612
1655731200000|2022-06-20 13:20:00|9665.3|9662.9|9666.2|9663.8|9667.2|9665.2|9662.5|9660.1|743
1655731500000|2022-06-20 13:25:00|9666.1|9663.7|9670.8|9668.4|9672.3|9670.1|9666.1|9663.7|676
1655731800000|2022-06-20 13:30:00|9670.4|9668.9|9676.1|9674.6|9677.5|9675.1|9670.3|9668.2|595
1655732100000|2022-06-20 13:35:00|9676.2|9674.7|9673.4|9671|9676.8|9674.7|9671.3|9668.9|605
1655732400000|2022-06-20 13:40:00|9673.3|9670.9|9672.9|9670.5|9673.8|9671.4|9670.4|9668|598
1655732700000|2022-06-20 13:45:00|9673.1|9670.7|9674.4|9672|9676.8|9674.4|9671.3|9668.9|539
1655733000000|2022-06-20 13:50:00|9674.3|9671.9|9681.2|9678.8|9684|9681.6|9673.7|9671.6|722
1655733300000|2022-06-20 13:55:00|9681.1|9678.7|9679|9676.6|9681.4|9679|9677|9674.8|774
1655733600000|2022-06-20 14:00:00|9679.5|9677.1|9672.9|9670.5|9681|9679.1|9669.9|9668.1|844
1655733900000|2022-06-20 14:05:00|9672.7|9671.2|9671.3|9669.8|9675.8|9673.4|9669.6|9667.7|737
1655734200000|2022-06-20 14:10:00|9671.2|9669.7|9667.2|9664.8|9672.3|9670.5|9665.3|9663.6|567
1655734500000|2022-06-20 14:15:00|9667.1|9664.7|9663.9|9661.5|9668.6|9666.3|9663.1|9660.9|621
1655734800000|2022-06-20 14:20:00|9663.8|9661.4|9666.8|9664.4|9668.5|9666.6|9662.9|9660.8|723
1655735100000|2022-06-20 14:25:00|9666.9|9664.5|9671.6|9669.2|9672|9669.9|9664|9661.6|747
1655735400000|2022-06-20 14:30:00|9671.5|9669.1|9674.8|9672.4|9676.1|9673.9|9671.5|9669.1|732
1655735700000|2022-06-20 14:35:00|9674.5|9673|9679.4|9677|9680.7|9678.7|9674.4|9672|826
1655736000000|2022-06-20 14:40:00|9679.3|9676.9|9674.8|9672.4|9679.8|9677.9|9674.5|9672.4|618
1655736300000|2022-06-20 14:45:00|9675|9672.6|9673.1|9671.6|9675.2|9673.3|9666.5|9664.5|822
1655736600000|2022-06-20 14:50:00|9673.2|9671.7|9670.6|9669.1|9674.6|9673.1|9667.9|9666|780
1655736900000|2022-06-20 14:55:00|9670.5|9669|9670.8|9668.4|9671.4|9669.3|9660.6|9658.7|893
1655737200000|2022-06-20 15:00:00|9669.9|9668.2|9672.7|9671.2|9674.4|9672.9|9667.1|9665.6|719
1655737500000|2022-06-20 15:05:00|9672.6|9671.1|9674.3|9671.9|9678.7|9677|9672.5|9671|669
1655737800000|2022-06-20 15:10:00|9674.2|9671.8|9669.2|9666.8|9674.3|9672|9667.9|9666.2|600
1655738100000|2022-06-20 15:15:00|9668.7|9667.2|9663.4|9661.9|9669.9|9668|9662.5|9660.6|593
1655738400000|2022-06-20 15:20:00|9663.6|9661.2|9663.5|9661.1|9664.2|9662.2|9660.7|9658.8|515
1655738700000|2022-06-20 15:25:00|9663.2|9661.7|9666.4|9664|9666.7|9664.6|9662.1|9660.1|531
1655739000000|2022-06-20 15:30:00|9666.3|9663.9|9661.9|9659.5|9666.6|9664.2|9661.1|9659|516
1655739300000|2022-06-20 15:35:00|9662|9659.6|9662.6|9661.1|9665.3|9663.6|9661.4|9659.6|464
1655739600000|2022-06-20 15:40:00|9662.5|9661|9661|9659.5|9664.1|9662|9659.2|9657.3|452
1655739900000|2022-06-20 15:45:00|9660.9|9659.4|9658.4|9656.9|9661.6|9659.8|9658.2|9656.3|549
1655740200000|2022-06-20 15:50:00|9658.9|9656.5|9658.5|9656.1|9658.9|9656.8|9655.8|9654.2|498
1655740500000|2022-06-20 15:55:00|9658.6|9656.2|9658.6|9657.1|9661.3|9659.3|9658|9656.1|435
1655740800000|2022-06-20 16:00:00|9658.7|9657.2|9658.8|9657.3|9660.1|9658|9658.4|9656.6|543
1655741100000|2022-06-20 16:05:00|9658.9|9657.4|9660|9657.6|9662.1|9660.6|9657.5|9655.8|608
1655741400000|2022-06-20 16:10:00|9659.9|9657.5|9661.7|9660.2|9662|9660.5|9658.5|9656.6|489
1655741700000|2022-06-20 16:15:00|9661.6|9660.1|9663.3|9660.9|9663.6|9661.8|9661.2|9659.4|650
1655742000000|2022-06-20 16:20:00|9663.4|9661|9663.1|9661.6|9664|9662.2|9662|9660.1|549
1655742300000|2022-06-20 16:25:00|9663.5|9661.1|9667.2|9665.7|9668.1|9666.3|9662.1|9660.2|639
1655742600000|2022-06-20 16:30:00|9667.1|9665.6|9671.4|9669|9671.7|9669.7|9667.1|9665.3|623
1655742900000|2022-06-20 16:35:00|9671.5|9669.1|9673.5|9671.1|9674.3|9672.7|9669.3|9667.6|752
1655743200000|2022-06-20 16:40:00|9673.4|9671|9671.6|9669.2|9673.7|9671.8|9670.7|9668.3|577
1655743500000|2022-06-20 16:45:00|9671.3|9668.9|9673.9|9671.5|9674.4|9672|9671.3|9668.9|579
1655743800000|2022-06-20 16:50:00|9674|9671.6|9675|9672.6|9675.5|9673.1|9673.7|9671.3|421
1655744100000|2022-06-20 16:55:00|9675.1|9672.7|9674.3|9671.9|9676.9|9674.5|9673.8|9671.4|543
1655744400000|2022-06-20 17:00:00|9674.2|9671.8|9674.9|9672.5|9675.4|9673|9674.1|9671.7|526
1655744700000|2022-06-20 17:05:00|9674.8|9672.4|9675|9672.6|9675.7|9673.3|9674.3|9671.9|648
1655745000000|2022-06-20 17:10:00|9674.9|9672.5|9680.1|9677.7|9681.1|9678.6|9674.8|9672.4|650
1655745300000|2022-06-20 17:15:00|9680|9677.6|9679.4|9677.9|9683.3|9680.9|9678.7|9676.4|701
1655745600000|2022-06-20 17:20:00|9679.2|9677.7|9679.2|9676.8|9680.3|9678.5|9678.8|9676.5|301
1655745900000|2022-06-20 17:25:00|9679.3|9676.9|9679.2|9676.8|9679.6|9677.6|9678.5|9676.6|243
1655746200000|2022-06-20 17:30:00|9679.1|9676.7|9677.2|9674.8|9679.2|9677.2|9676.1|9674.2|434
1655746500000|2022-06-20 17:35:00|9677.1|9674.7|9676.9|9674.5|9677.4|9675|9676.4|9674|703
1655746800000|2022-06-20 17:40:00|9676.8|9674.4|9675.2|9672.8|9677.2|9674.8|9674.7|9672.3|725
1655747100000|2022-06-20 17:45:00|9675.1|9672.7|9675.7|9673.3|9675.8|9673.4|9674|9672|438
1655747400000|2022-06-20 17:50:00|9675.5|9673.1|9679|9676.6|9679.5|9677.1|9675.3|9672.9|485
1655747700000|2022-06-20 17:55:00|9679.1|9676.7|9683.5|9681.1|9683.8|9681.4|9678.9|9676.5|867
1655748000000|2022-06-20 18:00:00|9683.4|9681|9683.7|9681.3|9683.8|9681.4|9682.6|9680.2|702
1655748300000|2022-06-20 18:05:00|9683.6|9681.2|9688.4|9686|9688.9|9686.5|9682.1|9679.7|609
1655748600000|2022-06-20 18:10:00|9688.5|9686.1|9688.3|9685.9|9688.5|9686.1|9687.5|9685.1|401
1655748900000|2022-06-20 18:15:00|9688.1|9685.7|9690.3|9687.9|9691|9688.7|9685.7|9683.7|506
1655749200000|2022-06-20 18:20:00|9690.4|9688|9689.6|9687.2|9690.5|9688.1|9688.8|9686.8|317
1655749500000|2022-06-20 18:25:00|9689.5|9687.1|9688|9685.6|9689.7|9687.4|9687.8|9685.5|315
1655749800000|2022-06-20 18:30:00|9687.9|9685.5|9686.5|9684.1|9688.2|9685.8|9686.2|9683.4|779
1655750100000|2022-06-20 18:35:00|9686.3|9684|9688.1|9685.4|9688.4|9685.8|9685.8|9682.9|584
1655750400000|2022-06-20 18:40:00|9687.9|9685.2|9688.3|9685.9|9688.7|9686.3|9687.7|9685.1|321
1655750700000|2022-06-20 18:45:00|9688.2|9685.8|9687.9|9685.5|9688.6|9686.2|9687.7|9685|189
1655751000000|2022-06-20 18:50:00|9687.6|9685.1|9691.4|9689|9691.7|9689.6|9687.6|9684.9|600
1655751300000|2022-06-20 18:55:00|9691.3|9688.9|9691|9688.6|9691.8|9689.8|9690.6|9688.2|468
1655751600000|2022-06-20 19:00:00|9690.9|9688.5|9689.3|9686.9|9690.9|9688.5|9689|9686.5|295
1655751900000|2022-06-20 19:05:00|9689.2|9686.8|9688.2|9685.4|9689.3|9686.9|9688|9685.3|658
1655752200000|2022-06-20 19:10:00|9688.1|9685.5|9688|9685.5|9688.7|9685.9|9687.8|9685.2|340
1655752500000|2022-06-20 19:15:00|9688.2|9685.3|9689.3|9686.9|9689.8|9687.4|9688|9685.3|352
1655752800000|2022-06-20 19:20:00|9689.2|9686.8|9688.9|9686.5|9689.4|9687|9688.4|9686|1078
1655753100000|2022-06-20 19:25:00|9688.8|9686.4|9688.9|9686.5|9689.2|9686.8|9688.6|9686.1|596
1655753400000|2022-06-20 19:30:00|9688.8|9686.4|9688.1|9685.7|9689|9686.6|9687.4|9685|287
1655753700000|2022-06-20 19:35:00|9688|9685.6|9685.9|9683.4|9688.8|9686.4|9685.9|9683.4|560
1655754000000|2022-06-20 19:40:00|9685.6|9683.3|9685.1|9682.7|9686.1|9683.6|9684.6|9682.2|317
1655754300000|2022-06-20 19:45:00|9685|9682.6|9684.6|9682.2|9685.4|9683|9684.4|9682|441
1655754600000|2022-06-20 19:50:00|9684.5|9682.1|9683|9680.6|9684.6|9682.2|9682.5|9680|576
1655754900000|2022-06-20 19:55:00|9683.2|9680.5|9680.7|9678.1|9683.8|9680.9|9680.4|9677.6|389
1655755200000|2022-06-20 20:00:00|9680.6|9678|9679.8|9676.3|9681.5|9678.9|9678.5|9674.8|765
1655755500000|2022-06-20 20:05:00|9679.7|9676.2|9679.8|9676.2|9680.6|9678.1|9678.9|9675.3|363
1655755800000|2022-06-20 20:10:00|9679.9|9676.3|9679.9|9675.4|9680.3|9677|9679.4|9674.1|300
1655756100000|2022-06-20 20:15:00|9679.7|9675.8|9679.8|9676.7|9680.3|9677.2|9678.8|9674|445
1655756400000|2022-06-20 20:20:00|9679.7|9676.8|9678.7|9675.9|9680.3|9677.2|9678.5|9674|1147
1655756700000|2022-06-20 20:25:00|9679.2|9676.1|9679.3|9676.2|9681|9676.9|9678.4|9674|922
1655757000000|2022-06-20 20:30:00|9679.5|9676|9678.7|9674.7|9679.6|9676|9677.6|9673.3|623
1655757300000|2022-06-20 20:35:00|9678.5|9674.6|9679.3|9675.1|9680.6|9676.4|9678.4|9673.2|1068
1655757600000|2022-06-20 20:40:00|9679.2|9675.3|9678|9674.7|9680|9676.6|9677.5|9674.2|974
1655757900000|2022-06-20 20:45:00|9678.3|9674.3|9677.5|9672.3|9679.2|9674.8|9676.6|9672.2|514
1655758200000|2022-06-20 20:50:00|9677.6|9672|9681.3|9674.1|9684.4|9675.7|9677.6|9672|466
1655758500000|2022-06-20 20:55:00|9681.2|9673.6|9681.5|9671.5|9683.1|9674.8|9680.3|9670.3|287
1655758800000|2022-06-20 21:00:00|9681.3|9671.3|9680.8|9672.8|9689.3|9679.3|9680.5|9671.3|90
1655759100000|2022-06-20 21:05:00|9680.9|9673.1|9680.4|9675|9681.2|9675|9680|9672.3|36
1655759400000|2022-06-20 21:10:00|9681.7|9674.1|9681.2|9675.4|9682.9|9675.4|9679.9|9672.6|165
1655759700000|2022-06-20 21:15:00|9681.9|9675.5|9684.7|9674.7|9692|9682|9680.5|9673.2|272
1655760000000|2022-06-20 21:20:00|9688.8|9678.8|9678.1|9668.1|9689.2|9679.2|9675.8|9665.8|113
1655760300000|2022-06-20 21:25:00|9678.9|9668.9|9676.6|9666.6|9680.2|9670.2|9674.7|9664.7|143
1655760600000|2022-06-20 21:30:00|9677.2|9667.2|9678.6|9668.6|9680.8|9670.8|9674.5|9664.5|160
1655760900000|2022-06-20 21:35:00|9679.9|9669.9|9678.8|9668.8|9681.1|9671.1|9677.6|9667.6|133
1655761200000|2022-06-20 21:40:00|9680.2|9670.2|9679.8|9669.8|9680.6|9670.6|9676.6|9666.6|137
1655761500000|2022-06-20 21:45:00|9678.8|9668.8|9679.4|9669.4|9682.7|9672.7|9677.4|9667.4|98
1655761800000|2022-06-20 21:50:00|9678.8|9668.8|9679.1|9669.1|9681.2|9671.2|9678.3|9668.4|150
1655762100000|2022-06-20 21:55:00|9679.4|9669.4|9678.7|9668.7|9684.2|9674.2|9677|9667|191
1655762400000|2022-06-20 22:00:00|9679|9669|9679.9|9669.9|9681.1|9673|9676.9|9666.9|433
1655762700000|2022-06-20 22:05:00|9678.7|9669.3|9681.3|9671.3|9682.4|9675.3|9678.4|9668.4|343
1655763000000|2022-06-20 22:10:00|9681.2|9671.2|9682.5|9677.7|9685.7|9678.1|9678.7|9670.2|551
1655763300000|2022-06-20 22:15:00|9682.3|9677.8|9681.7|9674.9|9684.7|9678|9680.8|9672.3|475
1655763600000|2022-06-20 22:20:00|9681.4|9675.1|9680.4|9673|9682.6|9675.6|9679.7|9671|309
1655763900000|2022-06-20 22:25:00|9679.8|9673.7|9683.1|9676.8|9684.2|9678.6|9679|9670.7|411
1655764200000|2022-06-20 22:30:00|9683.3|9676.7|9678.6|9674.9|9683.4|9677.3|9677.9|9673.9|336
1655764500000|2022-06-20 22:35:00|9679.1|9674.7|9679.1|9676.6|9680.6|9677.6|9678.2|9674.7|290
1655764800000|2022-06-20 22:40:00|9679|9676.7|9678.4|9676|9679.2|9676.7|9676.8|9674.4|285
1655765100000|2022-06-20 22:45:00|9678.3|9675.9|9675.9|9673.5|9678.6|9676.4|9675.1|9672.9|257
1655765400000|2022-06-20 22:50:00|9676|9673.6|9675.6|9673.2|9677.1|9674.7|9675|9672.4|213
1655765700000|2022-06-20 22:55:00|9675.7|9673.3|9674.5|9672.1|9675.8|9673.4|9674.1|9671.3|202
1655766000000|2022-06-20 23:00:00|9674.7|9672.3|9676.4|9674|9677|9674.8|9674.2|9672.2|249
1655766300000|2022-06-20 23:05:00|9676.3|9673.9|9676.5|9674.1|9677.4|9675|9676|9673.6|177
1655766600000|2022-06-20 23:10:00|9676.4|9674|9675.7|9673.3|9677.1|9675.1|9674.7|9672.3|215
1655766900000|2022-06-20 23:15:00|9675.8|9673.4|9674.6|9672.2|9676|9673.6|9674.2|9671.8|274
1655767200000|2022-06-20 23:20:00|9674.7|9672.3|9674.5|9672.1|9675.4|9673|9674.2|9671.8|298
1655767500000|2022-06-20 23:25:00|9674.4|9672|9674.6|9672.2|9675.1|9672.7|9674.2|9671.8|335
1655767800000|2022-06-20 23:30:00|9674.5|9672.1|9678.4|9676|9678.5|9676.1|9674.5|9672.1|441
1655768100000|2022-06-20 23:35:00|9678.3|9675.9|9677.4|9675|9678.7|9676.3|9676.8|9674.4|608
1655768400000|2022-06-20 23:40:00|9677.3|9674.9|9676|9673.6|9677.3|9674.9|9675.6|9673.2|463
1655768700000|2022-06-20 23:45:00|9675.9|9673.5|9673.4|9671|9676.5|9674.1|9673.3|9670.9|305
1655769000000|2022-06-20 23:50:00|9673.3|9670.9|9673.4|9671|9674.4|9672|9672.8|9670.4|249
1655769300000|2022-06-20 23:55:00|9673.3|9670.9|9676.2|9673.8|9676.3|9673.9|9672.3|9669.9|227
1655769600000|2022-06-21 00:00:00|9676.4|9674|9670.6|9668.2|9676.4|9674|9667.4|9665|697
1655769900000|2022-06-21 00:05:00|9670.7|9668.3|9673.8|9672.3|9675|9673.1|9670.6|9668.2|630
1655770200000|2022-06-21 00:10:00|9673.9|9672.4|9673.6|9671.2|9674.7|9672.7|9670.6|9668.8|576
1655770500000|2022-06-21 00:15:00|9673.7|9671.3|9676|9673.6|9678.7|9677|9672.7|9670.8|558
1655770800000|2022-06-21 00:20:00|9676.1|9673.7|9675.4|9673|9677.3|9674.9|9673.1|9671.6|568
1655771100000|2022-06-21 00:25:00|9675|9673.5|9671.4|9669|9676.3|9674.3|9671.2|9668.8|538
1655771400000|2022-06-21 00:30:00|9671.3|9668.9|9663.5|9661.1|9672.3|9670.1|9663.4|9661|706
1655771700000|2022-06-21 00:35:00|9663.2|9660.8|9668.4|9666|9668.5|9666.1|9663.2|9660.8|553
1655772000000|2022-06-21 00:40:00|9668.6|9666.2|9672.7|9670.3|9673.2|9670.8|9668.4|9666|680
1655772300000|2022-06-21 00:45:00|9672.6|9670.2|9665.7|9664.2|9672.6|9670.7|9665.6|9663.4|511
1655772600000|2022-06-21 00:50:00|9666|9663.6|9664.9|9662.5|9668.7|9666.8|9664.7|9662.3|719
1655772900000|2022-06-21 00:55:00|9665|9662.6|9662.6|9661.1|9667.5|9665.7|9662.3|9660.3|659
1655773200000|2022-06-21 01:00:00|9662.7|9661.2|9663.5|9661.1|9665.5|9663.1|9662.3|9660.8|452
1655773500000|2022-06-21 01:05:00|9663|9661.5|9662.2|9660.7|9663.5|9662|9661.5|9660|416
1655773800000|2022-06-21 01:10:00|9662.3|9660.8|9665.6|9664.1|9666.9|9665.1|9662.1|9660.6|423
1655774100000|2022-06-21 01:15:00|9665.7|9664.2|9663.8|9661.4|9667.3|9665.4|9663.3|9661.2|323
1655774400000|2022-06-21 01:20:00|9663.7|9661.3|9662.2|9659.8|9663.7|9661.4|9658.1|9656.2|578
1655774700000|2022-06-21 01:25:00|9662.6|9660.2|9664.7|9662.3|9664.7|9662.8|9660.9|9658.9|393
1655775000000|2022-06-21 01:30:00|9664.6|9662.2|9665.8|9664.3|9667.8|9666|9663.5|9661.6|586
1655775300000|2022-06-21 01:35:00|9665.7|9664.2|9663.3|9661.8|9666.6|9665.1|9662.9|9661.4|485
1655775600000|2022-06-21 01:40:00|9663.2|9661.7|9665.5|9664|9666.1|9664.6|9663.1|9661.6|407
1655775900000|2022-06-21 01:45:00|9665.4|9663.9|9665.6|9664.1|9668.9|9667.1|9664.4|9662.5|570
1655776200000|2022-06-21 01:50:00|9665.5|9664|9664.7|9663.2|9667.8|9666|9664.7|9663.2|576
1655776500000|2022-06-21 01:55:00|9664.6|9663.1|9669.7|9667.3|9670.4|9668.4|9664.6|9663.1|621
1655776800000|2022-06-21 02:00:00|9669.6|9667.2|9668|9666.5|9669.8|9667.9|9666.7|9664.3|561
1655777100000|2022-06-21 02:05:00|9668.4|9666.9|9669.7|9667.3|9670.6|9668.5|9668.4|9666.6|519
1655777400000|2022-06-21 02:10:00|9669.6|9667.2|9670|9667.6|9670.8|9668.6|9668.6|9666.7|418
1655777700000|2022-06-21 02:15:00|9670.2|9667.8|9672.2|9669.8|9672.8|9670.8|9669.4|9667.7|505
1655778000000|2022-06-21 02:20:00|9672.3|9669.9|9671.9|9669.5|9672.5|9670.8|9670.6|9668.4|330
1655778300000|2022-06-21 02:25:00|9671.8|9669.4|9671.4|9669.9|9672.7|9671|9670.8|9669|319
1655778600000|2022-06-21 02:30:00|9671.3|9669.8|9671.3|9668.9|9672.1|9670.3|9670.8|9668.7|307
1655778900000|2022-06-21 02:35:00|9671.4|9669|9672.1|9669.7|9672.7|9671.1|9670.8|9668.8|351
1655779200000|2022-06-21 02:40:00|9672|9669.6|9670.7|9669.2|9672.3|9670.8|9669.7|9668.2|377
1655779500000|2022-06-21 02:45:00|9670.8|9669.3|9671.9|9670.4|9672.5|9670.9|9670.2|9668.5|397
1655779800000|2022-06-21 02:50:00|9672|9670.5|9673|9671.5|9673.7|9672.2|9671.6|9670.1|419
1655780100000|2022-06-21 02:55:00|9672.9|9671.4|9672.3|9670.8|9673.8|9672.3|9671.9|9670.4|366
1655780400000|2022-06-21 03:00:00|9672.2|9670.7|9672.2|9670.7|9672.9|9671.4|9671.4|9669.9|317
1655780700000|2022-06-21 03:05:00|9672.1|9670.6|9673.5|9672|9674.5|9672.7|9672.1|9670.1|370
1655781000000|2022-06-21 03:10:00|9673.4|9671.9|9675.1|9673.6|9675.6|9673.8|9673.4|9671.9|415
1655781300000|2022-06-21 03:15:00|9675.2|9673.7|9672|9670.5|9675.2|9673.7|9671.4|9669.3|622
1655781600000|2022-06-21 03:20:00|9672.1|9670.6|9670.9|9668.5|9672.6|9670.8|9669.9|9668.4|483
1655781900000|2022-06-21 03:25:00|9670.8|9668.4|9672.4|9670.9|9672.8|9671.3|9669.3|9667.4|454
1655782200000|2022-06-21 03:30:00|9672.3|9670.8|9672.7|9671.2|9672.7|9671.2|9671.3|9669.1|399
1655782500000|2022-06-21 03:35:00|9672.6|9671.1|9674.3|9672.8|9675|9673.2|9672.6|9671.1|432
1655782800000|2022-06-21 03:40:00|9674.2|9672.7|9672.3|9669.9|9675.2|9673.2|9671.2|9669.2|487
1655783100000|2022-06-21 03:45:00|9672.2|9669.8|9672.8|9671.3|9674|9671.9|9672|9669.8|320
1655783400000|2022-06-21 03:50:00|9672.7|9671.2|9668.9|9667.4|9673.4|9671.3|9668.4|9666.7|430
1655783700000|2022-06-21 03:55:00|9669.1|9667.6|9667.2|9665.7|9670.4|9668.9|9667.1|9665.1|592
1655784000000|2022-06-21 04:00:00|9667.3|9665.8|9667.1|9665.6|9668.3|9666.1|9666.6|9665.1|401
1655784300000|2022-06-21 04:05:00|9667.2|9665.7|9669|9666.6|9670.3|9668.1|9667|9664.8|391
1655784600000|2022-06-21 04:10:00|9669.1|9666.7|9670.1|9668.6|9670.2|9668.7|9668.2|9666.3|366
1655784900000|2022-06-21 04:15:00|9670.2|9668.7|9668.8|9667.3|9670.5|9669|9668|9666.5|393
1655785200000|2022-06-21 04:20:00|9668.9|9667.4|9667.2|9665.7|9669.3|9667.5|9666.8|9665.2|220
1655785500000|2022-06-21 04:25:00|9667.3|9665.8|9666.6|9665.1|9668.1|9666.6|9666|9664|418
1655785800000|2022-06-21 04:30:00|9666.5|9665|9666.5|9665|9668.7|9666.9|9666.4|9664.5|500
1655786100000|2022-06-21 04:35:00|9666.6|9665.1|9665.4|9663.9|9668|9666.1|9665.3|9663.3|384
1655786400000|2022-06-21 04:40:00|9665.5|9664|9665.7|9664.2|9666.8|9665.2|9665.3|9663.3|468
1655786700000|2022-06-21 04:45:00|9665.8|9664.3|9669.9|9667.5|9670.1|9668.1|9665.8|9664.3|333
1655787000000|2022-06-21 04:50:00|9670|9667.6|9669.6|9668.1|9670.4|9668.9|9668.7|9667.1|361
1655787300000|2022-06-21 04:55:00|9669.5|9668|9671|9668.6|9671.5|9669.8|9669.5|9668|291
1655787600000|2022-06-21 05:00:00|9671.1|9668.7|9668.3|9665.9|9671.2|9668.8|9666.7|9665.1|509
1655787900000|2022-06-21 05:05:00|9668.4|9666|9667.8|9665.4|9669.4|9667.5|9667|9665.1|337
1655788200000|2022-06-21 05:10:00|9667.7|9665.3|9670.2|9668.7|9670.8|9668.9|9666.7|9664.9|436
1655788500000|2022-06-21 05:15:00|9670.1|9668.6|9670.1|9668.6|9671.5|9669.4|9669|9667.1|444
1655788800000|2022-06-21 05:20:00|9670.2|9668.7|9670.5|9669|9670.9|9669.4|9669.9|9668.4|463
1655789100000|2022-06-21 05:25:00|9670.6|9669.1|9672.7|9671.2|9672.9|9671.4|9670.2|9668.6|480
1655789400000|2022-06-21 05:30:00|9672.6|9671.1|9673.9|9672.4|9676.1|9673.9|9672.4|9670.5|529
1655789700000|2022-06-21 05:35:00|9674|9672.5|9675|9673.5|9676|9674.5|9673.4|9671.8|551
1655790000000|2022-06-21 05:40:00|9674.9|9673.4|9673.7|9671.3|9674.9|9673.4|9672.7|9670.5|554
1655790300000|2022-06-21 05:45:00|9673.6|9671.2|9675.7|9673.3|9677.3|9675.1|9673.1|9671|514
1655790600000|2022-06-21 05:50:00|9675.8|9673.4|9674.4|9672|9676.7|9674.6|9674.2|9671.8|481
1655790900000|2022-06-21 05:55:00|9674.3|9671.9|9673.6|9671.2|9676.4|9674.4|9673|9671|570
1655791200000|2022-06-21 06:00:00|9673.5|9671.1|9667|9664.6|9674.2|9672.1|9666.1|9664.3|756
1655791500000|2022-06-21 06:05:00|9666.9|9664.5|9669.1|9666.7|9672.3|9670.2|9666.3|9664.2|634
1655791800000|2022-06-21 06:10:00|9669.2|9666.8|9671.5|9669.1|9671.6|9669.2|9667.3|9665.5|385
1655792100000|2022-06-21 06:15:00|9671.6|9669.2|9671.7|9669.3|9673.4|9671.2|9669.5|9667.7|565
1655792400000|2022-06-21 06:20:00|9671.6|9669.2|9672.2|9670.7|9674|9672.1|9666.8|9664.9|769
1655792700000|2022-06-21 06:25:00|9672.1|9670.6|9670.8|9668.4|9674.3|9671.9|9670|9667.6|592
1655793000000|2022-06-21 06:30:00|9671.1|9668.7|9671.5|9669.1|9672.3|9670.3|9669.6|9667.9|521
1655793300000|2022-06-21 06:35:00|9671.4|9669|9665.4|9663.9|9672.6|9670.8|9665.4|9663.8|632
1655793600000|2022-06-21 06:40:00|9665.1|9663.6|9662.7|9661.2|9666.8|9665|9662.7|9660.8|554
1655793900000|2022-06-21 06:45:00|9662.8|9661.3|9660.1|9658.6|9663.8|9661.6|9659|9657.4|675
1655794200000|2022-06-21 06:50:00|9660.3|9658.8|9663.8|9662.3|9665.1|9663|9658.8|9656.8|631
1655794500000|2022-06-21 06:55:00|9663.9|9662.4|9660.5|9659|9667|9665.3|9659.4|9657.7|835
1655794800000|2022-06-21 07:00:00|9660.4|9658.9|9660|9658.5|9660.9|9659|9655.2|9653.2|1098
1655795100000|2022-06-21 07:05:00|9659.8|9658.3|9657.3|9654.9|9661.2|9659.4|9652|9650.2|1097
1655795400000|2022-06-21 07:10:00|9657.1|9654.7|9661.4|9659.9|9662.4|9660.9|9657|9654.6|862
1655795700000|2022-06-21 07:15:00|9661.3|9659.8|9653.3|9651.8|9661.5|9659.8|9650.8|9649.3|1114
1655796000000|2022-06-21 07:20:00|9653.1|9651.6|9651.7|9650.2|9656|9654.1|9651.2|9649.1|955
1655796300000|2022-06-21 07:25:00|9651.8|9650.3|9647.3|9645.8|9652.4|9650.8|9646.9|9645.2|860
1655796600000|2022-06-21 07:30:00|9647.4|9645.9|9643.5|9641.1|9648.9|9647.1|9642.5|9640.7|818
1655796900000|2022-06-21 07:35:00|9643.4|9641|9640.7|9639.2|9646.8|9645.3|9639.6|9638.1|762
1655797200000|2022-06-21 07:40:00|9640.8|9639.3|9644.5|9642.1|9646.8|9644.6|9640.5|9638.9|796
1655797500000|2022-06-21 07:45:00|9644.1|9642.6|9642.6|9641.1|9646|9644.1|9641.4|9639.5|753
1655797800000|2022-06-21 07:50:00|9642.5|9641|9646.2|9644.7|9647.7|9645.8|9640.3|9638.4|904
1655798100000|2022-06-21 07:55:00|9646.5|9645|9643.5|9642|9646.9|9645.1|9641.3|9639.8|690
1655798400000|2022-06-21 08:00:00|9643.4|9641.9|9645.8|9643.4|9649.2|9647.7|9643.4|9641.5|727
1655798700000|2022-06-21 08:05:00|9645.7|9643.3|9652.6|9651.1|9653.7|9651.8|9644.5|9642.9|797
1655799000000|2022-06-21 08:10:00|9652.7|9651.2|9657.1|9655.6|9657.4|9655.9|9651|9649.1|757
1655799300000|2022-06-21 08:15:00|9656.9|9655.4|9658.6|9656.2|9668.5|9666.4|9656.5|9654.8|1038
1655799600000|2022-06-21 08:20:00|9658.5|9656.1|9664.3|9662.8|9665.5|9663.1|9657.8|9655.7|727
1655799900000|2022-06-21 08:25:00|9664.2|9662.7|9662.6|9661.1|9668.5|9666.1|9662.5|9660.6|611
1655800200000|2022-06-21 08:30:00|9662.5|9661|9658|9655.6|9663.3|9661.3|9653.7|9651.6|1092
1655800500000|2022-06-21 08:35:00|9657.5|9656|9656.1|9653.7|9658.5|9656.5|9653.5|9651.5|743
1655800800000|2022-06-21 08:40:00|9656|9653.6|9656.9|9654.5|9658.7|9656.4|9653.5|9651.7|715
1655801100000|2022-06-21 08:45:00|9656.8|9654.4|9652.3|9650.8|9657.1|9655.1|9650.1|9648.1|940
1655801400000|2022-06-21 08:50:00|9652.9|9650.5|9648.1|9646.6|9654.7|9652.8|9646.7|9644.7|782
1655801700000|2022-06-21 08:55:00|9648|9646.5|9649.4|9647.9|9651.2|9649.7|9646.9|9644.9|937
1655802000000|2022-06-21 09:00:00|9649.2|9647.7|9650.2|9648.7|9653|9651.1|9648.6|9647.1|688
1655802300000|2022-06-21 09:05:00|9650|9648.5|9652.3|9650.8|9661|9658.6|9649.8|9648.2|875
1655802600000|2022-06-21 09:10:00|9652.4|9650.9|9656.4|9654.9|9657.1|9655.1|9650.9|9649.4|536
1655802900000|2022-06-21 09:15:00|9656.3|9654.8|9654.7|9652.3|9657.8|9655.8|9652.3|9650.6|705
1655803200000|2022-06-21 09:20:00|9654.6|9652.2|9651.9|9649.5|9656|9654.1|9651|9648.9|697
1655803500000|2022-06-21 09:25:00|9651.8|9649.4|9653|9651.5|9653.3|9651.8|9650|9648.3|550
1655803800000|2022-06-21 09:30:00|9652.9|9651.4|9655.2|9653.7|9657.5|9656|9652.5|9651|530
1655804100000|2022-06-21 09:35:00|9655.4|9653.9|9655.4|9653.9|9657.5|9655.3|9653.5|9652|562
1655804400000|2022-06-21 09:40:00|9655.8|9653.4|9655.8|9654.3|9657.6|9655.2|9654.7|9652.7|401
1655804700000|2022-06-21 09:45:00|9655.7|9654.2|9657.1|9655.6|9658.8|9656.6|9654|9652|565
1655805000000|2022-06-21 09:50:00|9657.2|9655.7|9661.1|9659.6|9662.1|9660.1|9656|9654|669
1655805300000|2022-06-21 09:55:00|9661|9659.5|9664.7|9663.2|9666.3|9664.1|9660.1|9658.1|569
1655805600000|2022-06-21 10:00:00|9664.8|9663.3|9666.4|9664.9|9667.8|9666.1|9664.6|9662.6|714
1655805900000|2022-06-21 10:05:00|9666.3|9664.8|9666.4|9664|9667.6|9665.9|9665.5|9663.5|629
1655806200000|2022-06-21 10:10:00|9666.3|9663.9|9661.1|9658.7|9666.6|9664.5|9660.4|9658.4|718
1655806500000|2022-06-21 10:15:00|9661.3|9658.9|9662.3|9660.8|9662.7|9660.8|9659.3|9657.4|658
1655806800000|2022-06-21 10:20:00|9662.2|9660.7|9666.6|9665.1|9667.3|9665.6|9662.1|9659.8|750
1655807100000|2022-06-21 10:25:00|9666.5|9665|9665.7|9664.2|9669.5|9667.1|9663.8|9662|684
1655807400000|2022-06-21 10:30:00|9665.6|9664.1|9659.3|9657.8|9666.4|9664.4|9657.4|9655.2|685
1655807700000|2022-06-21 10:35:00|9659.2|9657.7|9655.7|9653.3|9661.2|9659.2|9655.1|9653.1|619
1655808000000|2022-06-21 10:40:00|9655.8|9653.4|9656|9653.6|9658.8|9656.6|9655.1|9653.2|624
1655808300000|2022-06-21 10:45:00|9656.1|9653.7|9654.2|9651.8|9656.5|9654.6|9650.8|9648.9|554
1655808600000|2022-06-21 10:50:00|9654.1|9651.7|9661.4|9659|9661.4|9659.2|9654.1|9651.7|590
1655808900000|2022-06-21 10:55:00|9661.1|9658.7|9668.6|9666.2|9669.1|9666.9|9659.6|9657.3|1030
1655809200000|2022-06-21 11:00:00|9668.7|9666.3|9667.9|9666.4|9669.1|9667.3|9663.3|9661.3|713
1655809500000|2022-06-21 11:05:00|9668.2|9666.7|9668.4|9666|9669.8|9668.3|9667.3|9665.5|699
1655809800000|2022-06-21 11:10:00|9668.5|9666.1|9672.5|9671|9672.9|9671.1|9664.6|9662.2|710
1655810100000|2022-06-21 11:15:00|9672.9|9670.5|9671.8|9670.3|9677.8|9675.9|9671|9669.5|767
1655810400000|2022-06-21 11:20:00|9671.7|9670.2|9678|9675.6|9685.2|9682.8|9671|9669.3|871
1655810700000|2022-06-21 11:25:00|9678.1|9675.7|9678.8|9676.4|9680.8|9678.6|9677|9674.9|680
1655811000000|2022-06-21 11:30:00|9678.9|9676.5|9677.7|9675.3|9679.3|9677.3|9675.4|9673.8|622
1655811300000|2022-06-21 11:35:00|9677.3|9675.8|9677.8|9676.3|9680.3|9678.6|9676.7|9675|654
1655811600000|2022-06-21 11:40:00|9678.1|9676.6|9676.8|9675.3|9682.5|9680.7|9676.4|9674.9|889
1655811900000|2022-06-21 11:45:00|9676.7|9675.2|9680.1|9677.7|9681.3|9678.9|9673.8|9671.9|922
1655812200000|2022-06-21 11:50:00|9680.2|9677.8|9681.7|9680.2|9683.5|9681.7|9678.8|9676.8|978
1655812500000|2022-06-21 11:55:00|9682.1|9679.7|9677.2|9674.8|9682.2|9680.1|9676.9|9674.6|933
1655812800000|2022-06-21 12:00:00|9676.8|9675.3|9681.4|9679|9684.5|9682.1|9676.2|9674.7|827
1655813100000|2022-06-21 12:05:00|9681.1|9678.7|9679.6|9677.2|9681.9|9679.5|9674.7|9672.8|804
1655813400000|2022-06-21 12:10:00|9679.1|9677.6|9682.9|9681.4|9684.5|9682.2|9677|9674.8|790
1655813700000|2022-06-21 12:15:00|9682.8|9681.3|9677.1|9674.7|9683.7|9681.9|9672.2|9669.9|966
1655814000000|2022-06-21 12:20:00|9676.9|9674.5|9671.5|9669.1|9677|9674.6|9670.3|9668.3|979
1655814300000|2022-06-21 12:25:00|9671.8|9669.4|9671.9|9669.5|9674.6|9672.2|9670|9667.6|705
1655814600000|2022-06-21 12:30:00|9671.8|9669.4|9671.3|9668.9|9672.1|9670.1|9667.5|9666|953
1655814900000|2022-06-21 12:35:00|9671.4|9669|9674.5|9672.1|9674.8|9672.4|9665.4|9663|980
1655815200000|2022-06-21 12:40:00|9674.4|9672|9670.2|9667.8|9674.4|9672.3|9667.2|9664.8|868
1655815500000|2022-06-21 12:45:00|9670.3|9667.9|9668.2|9665.8|9671.5|9669.6|9666.5|9664.1|815
1655815800000|2022-06-21 12:50:00|9668.3|9665.9|9672|9669.6|9672.6|9670.2|9664.7|9662.3|865
1655816100000|2022-06-21 12:55:00|9671.9|9669.5|9681.7|9679.3|9685.1|9683.2|9670.3|9668.4|820
1655816400000|2022-06-21 13:00:00|9681.9|9679.5|9677.4|9675.9|9682.5|9680.2|9676.8|9674.7|885
1655816700000|2022-06-21 13:05:00|9677.5|9676|9673.2|9670.8|9678.5|9676.3|9670.6|9668.5|766
1655817000000|2022-06-21 13:10:00|9673.3|9670.9|9678.2|9675.8|9681.6|9679.7|9672.8|9670.7|919
1655817300000|2022-06-21 13:15:00|9678.1|9675.7|9675.8|9674.3|9679.3|9677.3|9674.9|9672.5|877
1655817600000|2022-06-21 13:20:00|9675.9|9674.4|9670.7|9669.2|9676.7|9674.9|9670.5|9668.6|817
1655817900000|2022-06-21 13:25:00|9670.6|9669.1|9673.6|9671.2|9676.4|9674|9670.6|9669.1|827
1655818200000|2022-06-21 13:30:00|9673.7|9671.3|9670.9|9669.4|9674.8|9673|9668.1|9665.7|1176
1655818500000|2022-06-21 13:35:00|9670.8|9669.3|9665.8|9664.3|9672.6|9671.1|9664.5|9662.5|1077
1655818800000|2022-06-21 13:40:00|9665.9|9664.4|9656.2|9654.7|9666.6|9664.8|9655.5|9653.9|965
1655819100000|2022-06-21 13:45:00|9656.4|9654.9|9658.8|9657.3|9660.2|9658.7|9649.2|9647.3|1171
1655819400000|2022-06-21 13:50:00|9658.9|9657.4|9651.1|9649.6|9661.5|9659.9|9650.3|9648.7|1011
1655819700000|2022-06-21 13:55:00|9651|9649.5|9652.9|9650.5|9655.7|9653.6|9646.7|9644.7|1071
1655820000000|2022-06-21 14:00:00|9652.8|9650.4|9664.6|9662.2|9667.3|9665.2|9652|9650.1|1250
1655820300000|2022-06-21 14:05:00|9665|9662.6|9659.3|9656.9|9666.9|9665.1|9658.8|9656.9|901
1655820600000|2022-06-21 14:10:00|9659.2|9656.8|9666|9664.5|9667.8|9666.1|9659.1|9656.7|853
1655820900000|2022-06-21 14:15:00|9665.9|9664.4|9663.3|9661.8|9666.9|9665.4|9661.2|9659.3|686
1655821200000|2022-06-21 14:20:00|9663.2|9661.7|9666.4|9664.9|9668.3|9666.3|9662.8|9660.6|751
1655821500000|2022-06-21 14:25:00|9666.8|9664.4|9646.2|9644.7|9667.2|9665|9644.9|9643.4|1006
1655821800000|2022-06-21 14:30:00|9646.1|9644.6|9652.1|9649.7|9653.8|9651.4|9641.7|9639.8|1216
1655822100000|2022-06-21 14:35:00|9652|9649.6|9642.6|9640.2|9653.2|9651|9642|9640|1024
1655822400000|2022-06-21 14:40:00|9642.5|9640.1|9644.9|9642.5|9647.4|9645|9637.2|9635.7|891
1655822700000|2022-06-21 14:45:00|9644.7|9642.3|9642.4|9640.9|9646.2|9644.1|9638.6|9636.6|954
1655823000000|2022-06-21 14:50:00|9642.3|9640.8|9634.1|9631.7|9643.6|9641.9|9633.7|9631.6|1039
1655823300000|2022-06-21 14:55:00|9634|9631.6|9637.9|9636.4|9638.6|9637.1|9633|9631.2|1044
1655823600000|2022-06-21 15:00:00|9637.8|9636.3|9641.2|9638.8|9641.2|9639.6|9633.4|9631.7|1108
1655823900000|2022-06-21 15:05:00|9641.1|9638.7|9652.8|9650.4|9652.8|9650.9|9639.4|9637.5|980
1655824200000|2022-06-21 15:10:00|9652.7|9650.3|9647|9645.5|9655|9653.5|9646.9|9645.4|920
1655824500000|2022-06-21 15:15:00|9646.9|9645.4|9645.9|9644.4|9648.6|9646.5|9642.1|9640.4|831
1655824800000|2022-06-21 15:20:00|9645.8|9644.3|9647|9645.5|9648.1|9646.6|9644|9642.2|695
1655825100000|2022-06-21 15:25:00|9647.1|9645.6|9643|9641.5|9647.6|9645.7|9642.8|9640.9|647
1655825400000|2022-06-21 15:30:00|9642.9|9641.4|9640.3|9638.8|9646|9644.1|9638.9|9637.1|704
1655825700000|2022-06-21 15:35:00|9640.4|9638.9|9648.5|9647|9649.8|9647.8|9640.2|9638.4|749
1655826000000|2022-06-21 15:40:00|9648.6|9647.1|9655.4|9653|9655.5|9653.5|9648.3|9646.8|705
1655826300000|2022-06-21 15:45:00|9655.5|9653.1|9657.4|9655|9662.4|9660.3|9654.1|9652|814
1655826600000|2022-06-21 15:50:00|9657.3|9654.9|9660.2|9658.7|9662.4|9660.2|9656|9654.1|664
1655826900000|2022-06-21 15:55:00|9660.1|9658.6|9661.5|9660|9664.4|9662.5|9659.8|9658.1|753
1655827200000|2022-06-21 16:00:00|9661.6|9660.1|9667.4|9665.9|9667.9|9666|9661.5|9659.5|956
1655827500000|2022-06-21 16:05:00|9667.5|9665.1|9665.4|9663.9|9670.1|9668.6|9662.7|9661.2|733
1655827800000|2022-06-21 16:10:00|9665.3|9663.8|9669.3|9667.8|9670.1|9668.1|9664.2|9662.2|870
1655828100000|2022-06-21 16:15:00|9669.2|9667.7|9668.1|9666.6|9670.8|9669.1|9667.9|9666.4|640
1655828400000|2022-06-21 16:20:00|9667.8|9666.3|9666.5|9665|9669.2|9667.2|9663.3|9661.5|738
1655828700000|2022-06-21 16:25:00|9666.2|9664.7|9665|9663.5|9668.8|9667.3|9664.5|9663|687
1655829000000|2022-06-21 16:30:00|9665.1|9663.6|9664|9662.5|9666.9|9665.1|9663.8|9662.2|715
1655829300000|2022-06-21 16:35:00|9664.1|9662.6|9662.3|9660.8|9664.3|9662.8|9661.1|9659.6|635
1655829600000|2022-06-21 16:40:00|9662.1|9660.6|9661.2|9659.7|9663.4|9661.9|9660.8|9659.3|568
1655829900000|2022-06-21 16:45:00|9661.1|9659.6|9661.2|9658.8|9662.5|9661|9660.6|9658.6|598
1655830200000|2022-06-21 16:50:00|9661.1|9658.7|9660.3|9658.8|9661.6|9660.1|9658|9656.5|542
1655830500000|2022-06-21 16:55:00|9661.2|9659.7|9660.7|9659.2|9662.3|9660.3|9659.1|9657.4|529
1655830800000|2022-06-21 17:00:00|9660.6|9659.1|9658.9|9657.4|9663.2|9661.7|9658.8|9656.9|611
1655831100000|2022-06-21 17:05:00|9659|9657.5|9661.3|9658.9|9662.6|9661|9658.8|9656.9|711
1655831400000|2022-06-21 17:10:00|9661.2|9658.8|9656.4|9654.9|9662.1|9660.4|9655.9|9653.8|623
1655831700000|2022-06-21 17:15:00|9656.3|9654.8|9654.4|9652.9|9656.4|9654.9|9653.9|9652.4|543
1655832000000|2022-06-21 17:20:00|9654.2|9652.7|9653|9651.5|9654.2|9652.7|9651.6|9650.1|473
1655832300000|2022-06-21 17:25:00|9652.9|9651.4|9657.2|9655.7|9657.4|9655.9|9652.7|9651.1|629
1655832600000|2022-06-21 17:30:00|9657.3|9655.8|9654.9|9653.4|9657.5|9655.9|9654.6|9653.1|578
1655832900000|2022-06-21 17:35:00|9654.8|9653.3|9656.3|9654.8|9656.5|9655|9653.4|9651.9|517
1655833200000|2022-06-21 17:40:00|9656.2|9654.7|9657.3|9655.8|9659.4|9657.9|9656.1|9654.6|534
1655833500000|2022-06-21 17:45:00|9657.4|9655.9|9654.7|9653.2|9657.4|9655.9|9653.6|9652.1|599
1655833800000|2022-06-21 17:50:00|9654.8|9653.3|9655.5|9654|9656.1|9654.2|9653.3|9651.8|458
1655834100000|2022-06-21 17:55:00|9655.6|9654.1|9656.9|9655.4|9657.7|9656.2|9654.7|9653.2|539
1655834400000|2022-06-21 18:00:00|9656.8|9655.3|9658.1|9656.6|9659.1|9657.4|9656.4|9654.9|468
1655834700000|2022-06-21 18:05:00|9658.2|9656.7|9658.9|9656.5|9658.9|9657.2|9655.7|9654|510
1655835000000|2022-06-21 18:10:00|9658.8|9656.4|9661.4|9659.9|9661.9|9660|9657.6|9655.7|476
1655835300000|2022-06-21 18:15:00|9661.5|9660|9659.9|9658.4|9663.2|9661.6|9658.8|9657.3|445
1655835600000|2022-06-21 18:20:00|9659.8|9658.3|9658.5|9657|9660.4|9658.9|9657.4|9655.7|437
1655835900000|2022-06-21 18:25:00|9658.4|9656.9|9660.6|9659.1|9660.9|9659.4|9658.4|9656.9|448
1655836200000|2022-06-21 18:30:00|9660.4|9658.9|9659.7|9658.2|9660.5|9658.9|9658.4|9656.5|440
1655836500000|2022-06-21 18:35:00|9659.8|9658.3|9662|9660.5|9663.5|9661.9|9659.4|9657.6|569
1655836800000|2022-06-21 18:40:00|9662.1|9660.6|9664.9|9663.4|9665.9|9664.4|9660.6|9659.1|524
1655837100000|2022-06-21 18:45:00|9665.1|9663.6|9671.5|9669.1|9673.3|9671.2|9665|9663.5|709
1655837400000|2022-06-21 18:50:00|9671.7|9669.3|9667.8|9666.3|9672.8|9671.1|9666.8|9665.3|701
1655837700000|2022-06-21 18:55:00|9667.6|9666.1|9667.2|9665.7|9668.3|9666.8|9664.4|9662.9|648
1655838000000|2022-06-21 19:00:00|9666.9|9665.4|9662.8|9661.3|9667|9665.5|9662.3|9660.5|808
1655838300000|2022-06-21 19:05:00|9662.7|9661.2|9662.6|9661.1|9665.3|9663.8|9661.9|9660.4|694
1655838600000|2022-06-21 19:10:00|9662.7|9661.2|9661.3|9659.8|9662.8|9661.3|9659.7|9658.1|514
1655838900000|2022-06-21 19:15:00|9661.2|9659.7|9663|9660.6|9663.3|9661.4|9660.7|9658.6|423
1655839200000|2022-06-21 19:20:00|9663.1|9660.7|9663.9|9662.4|9666|9664|9662.5|9660.6|442
1655839500000|2022-06-21 19:25:00|9663.8|9662.3|9661.3|9659.8|9665.7|9663.7|9660.9|9659.4|509
1655839800000|2022-06-21 19:30:00|9661.1|9659.6|9665.7|9664.2|9666.8|9665.3|9660.4|9658.7|502
1655840100000|2022-06-21 19:35:00|9665.6|9664.1|9667.9|9666.4|9668.2|9666.7|9665.5|9663.8|437
1655840400000|2022-06-21 19:40:00|9669|9667.5|9669.1|9667.6|9669.8|9668.3|9667.9|9666.3|420
1655840700000|2022-06-21 19:45:00|9669|9667.5|9669.6|9668.1|9670.1|9668.2|9668|9666.4|482
1655841000000|2022-06-21 19:50:00|9669.3|9667.8|9670.5|9668.1|9671.2|9668.8|9666.7|9664.7|684
1655841300000|2022-06-21 19:55:00|9670.7|9668.3|9668.3|9666.8|9672.7|9670.7|9667.8|9665.9|603
1655841600000|2022-06-21 20:00:00|9668.1|9666.6|9669.1|9666.7|9669.9|9667.6|9667.6|9665.3|348
1655841900000|2022-06-21 20:05:00|9669|9666.6|9670.8|9668.4|9670.8|9668.4|9668.5|9666.1|262
1655842200000|2022-06-21 20:10:00|9670.7|9668.3|9670.4|9668.9|9671.5|9669.5|9668.9|9666.8|347
1655842500000|2022-06-21 20:15:00|9670.9|9668.5|9669.1|9666.7|9670.9|9668.8|9669|9666.6|330
1655842800000|2022-06-21 20:20:00|9669|9666.6|9669.8|9667.4|9670|9667.6|9667.3|9665.1|243
1655843100000|2022-06-21 20:25:00|9669.5|9667.1|9664.9|9662.5|9669.7|9667.3|9664.7|9662.3|353
1655843400000|2022-06-21 20:30:00|9665|9662.6|9666|9663.6|9666.1|9663.9|9664.5|9662.1|217
1655843700000|2022-06-21 20:35:00|9665.9|9663.5|9666|9663.6|9666.2|9663.8|9665.7|9663.3|171
1655844000000|2022-06-21 20:40:00|9666.1|9663.7|9665.9|9663.5|9666.2|9663.8|9665.6|9663.2|133
1655844300000|2022-06-21 20:45:00|9666|9663.6|9664.7|9662.3|9667|9664.6|9664.5|9662.1|234
1655844600000|2022-06-21 20:50:00|9664.8|9662.4|9664.1|9661.7|9665.3|9662.9|9663.8|9661.4|230
1655844900000|2022-06-21 20:55:00|9664|9661.5|9667|9657|9668.3|9662.1|9662.7|9655.7|390
1655845200000|2022-06-21 21:00:00|9666.5|9656.5|9664.2|9654.2|9668.9|9658.9|9664.2|9654.2|104
1655845500000|2022-06-21 21:05:00|9664.5|9654.5|9665.3|9655.3|9667.5|9657.5|9663.6|9653.6|72
1655845800000|2022-06-21 21:10:00|9665.4|9655.4|9666.5|9656.5|9668.2|9658.2|9660.6|9650.6|120
1655846100000|2022-06-21 21:15:00|9667.5|9657.5|9666.8|9656.8|9668.9|9658.9|9661.6|9651.6|166
1655846400000|2022-06-21 21:20:00|9666.7|9656.7|9666.3|9656.3|9667.8|9657.9|9661.8|9651.8|124
1655846700000|2022-06-21 21:25:00|9666.6|9656.6|9667.1|9657.1|9667.9|9657.9|9664.7|9655.5|160
1655847000000|2022-06-21 21:30:00|9666.9|9656.9|9665.9|9655.9|9668.5|9658.5|9665|9655|278
1655847300000|2022-06-21 21:35:00|9666.3|9656.3|9666.9|9656.9|9668.5|9658.5|9664.3|9654.3|188
1655847600000|2022-06-21 21:40:00|9667|9657|9666|9656|9669.3|9659.3|9664.8|9654.8|201
1655847900000|2022-06-21 21:45:00|9665.6|9655.6|9666.8|9656.8|9667.2|9657.2|9662.8|9652.8|479
1655848200000|2022-06-21 21:50:00|9666.7|9656.7|9665.7|9655.7|9670.4|9660.4|9662.6|9652.6|131
1655848500000|2022-06-21 21:55:00|9665.8|9655.8|9664.3|9654.3|9668.8|9658.8|9662.1|9652.1|425
1655848800000|2022-06-21 22:00:00|9662.6|9652.6|9665.9|9655.9|9666.5|9658.5|9662.6|9652.6|735
1655849100000|2022-06-21 22:05:00|9665.8|9655.8|9664.9|9654.9|9666.5|9659|9662.2|9654.2|778
1655849400000|2022-06-21 22:10:00|9664.7|9655.1|9663.9|9658.7|9666.8|9659.6|9661.3|9652.8|775
1655849700000|2022-06-21 22:15:00|9663.8|9659|9662.6|9658.9|9667.4|9659.7|9662.4|9656.7|374
1655850000000|2022-06-21 22:20:00|9663.3|9659.3|9665.5|9660.4|9668|9660.7|9662.4|9658.1|355
1655850300000|2022-06-21 22:25:00|9665.2|9660.3|9662.3|9659.4|9667.6|9660.6|9662.1|9658.2|240
1655850600000|2022-06-21 22:30:00|9662.2|9659.6|9662.8|9659.9|9664|9660.4|9662|9659|845
1655850900000|2022-06-21 22:35:00|9662.9|9660|9661.1|9657.1|9663.7|9660.2|9659.2|9656.5|690
1655851200000|2022-06-21 22:40:00|9660.9|9657.6|9660.7|9657|9662.5|9659.4|9659.7|9656.8|905
1655851500000|2022-06-21 22:45:00|9660.3|9657.1|9661.6|9659|9662.1|9659.2|9659.9|9657|559
1655851800000|2022-06-21 22:50:00|9661.4|9658.8|9660.4|9658|9661.8|9659|9660.2|9657.5|519
1655852100000|2022-06-21 22:55:00|9660.3|9657.9|9659.7|9656.5|9660.6|9657.9|9658.7|9655.9|467
1655852400000|2022-06-21 23:00:00|9659.5|9656.7|9661|9658.6|9661.3|9658.9|9658.9|9656.2|429
1655852700000|2022-06-21 23:05:00|9661.2|9658.8|9663.8|9660.9|9664.7|9662|9660.7|9658.5|803
1655853000000|2022-06-21 23:10:00|9663.6|9661|9664.3|9661.9|9665.1|9662.5|9662.9|9660.4|978
1655853300000|2022-06-21 23:15:00|9664.4|9662.1|9665|9662.6|9666.1|9663.7|9663.6|9661.3|556
1655853600000|2022-06-21 23:20:00|9664.9|9662.5|9664.4|9662|9665.2|9662.8|9663.6|9661.4|524
1655853900000|2022-06-21 23:25:00|9664.3|9661.9|9664.6|9662.2|9665.1|9662.7|9663.7|9661.4|455
1655854200000|2022-06-21 23:30:00|9664.7|9662.3|9663.7|9661.3|9665.3|9662.9|9662.8|9660.4|370
1655854500000|2022-06-21 23:35:00|9663.8|9661.4|9662.9|9660.5|9663.8|9661.4|9662.4|9660|257
1655854800000|2022-06-21 23:40:00|9662.8|9660.4|9662.5|9660.1|9663.4|9661|9661.6|9659.2|319
1655855100000|2022-06-21 23:45:00|9662.4|9660|9662.7|9660.3|9663.2|9660.8|9661.2|9658.9|298
1655855400000|2022-06-21 23:50:00|9662.6|9660.2|9660.5|9658.1|9662.9|9660.7|9660|9657.6|395
1655855700000|2022-06-21 23:55:00|9660.4|9658|9663.6|9661.2|9663.7|9661.3|9659.7|9657.3|458
1655856000000|2022-06-22 00:00:00|9663.5|9661.1|9666.5|9664.1|9666.9|9664.9|9662.1|9660.5|806
1655856300000|2022-06-22 00:05:00|9666.3|9664.8|9670.1|9668.6|9671.1|9669.2|9665.3|9663.5|755
1655856600000|2022-06-22 00:10:00|9670|9668.5|9671.9|9669.5|9673.1|9671.1|9669.1|9667.2|706
1655856900000|2022-06-22 00:15:00|9672|9669.6|9670.9|9668.5|9674.3|9672.2|9668.5|9666.1|655
1655857200000|2022-06-22 00:20:00|9671.1|9668.7|9669.8|9667.4|9671.1|9668.7|9668.6|9666.5|551
1655857500000|2022-06-22 00:25:00|9669.7|9667.3|9671.3|9668.9|9673.4|9671|9666|9664.2|602
1655857800000|2022-06-22 00:30:00|9670.8|9669.3|9675|9672.6|9676|9674|9670.8|9668.6|626
1655858100000|2022-06-22 00:35:00|9674.9|9672.5|9675.9|9673.5|9676.2|9674.1|9673.1|9671.2|643
1655858400000|2022-06-22 00:40:00|9675.4|9673.9|9676.2|9674.7|9677.6|9675.8|9673.9|9671.9|618
1655858700000|2022-06-22 00:45:00|9676|9674.5|9679.2|9676.8|9680.1|9677.7|9674.1|9672.4|697
1655859000000|2022-06-22 00:50:00|9679.3|9676.9|9680.5|9678.1|9681.4|9679.5|9678.4|9676.4|622
1655859300000|2022-06-22 00:55:00|9680.2|9677.8|9677.6|9676.1|9680.5|9678.1|9677.4|9675.5|572
1655859600000|2022-06-22 01:00:00|9677.5|9676|9676|9673.6|9678.1|9676.1|9674.8|9672.5|636
1655859900000|2022-06-22 01:05:00|9675.9|9673.5|9670.7|9669.2|9677.1|9674.8|9670.5|9668.7|519
1655860200000|2022-06-22 01:10:00|9670.6|9669.1|9672.5|9671|9673|9671.1|9668.8|9666.7|709
1655860500000|2022-06-22 01:15:00|9672.6|9671.1|9672.7|9670.3|9674.5|9673|9670.6|9668.3|828
1655860800000|2022-06-22 01:20:00|9672.8|9670.4|9670.4|9668|9672.8|9670.9|9668.6|9666.2|700
1655861100000|2022-06-22 01:25:00|9670.5|9668.1|9669.5|9667.1|9671.2|9668.8|9668.8|9666.4|463
1655861400000|2022-06-22 01:30:00|9669.4|9667|9676.6|9674.2|9677.7|9676.2|9669.3|9666.9|782
1655861700000|2022-06-22 01:35:00|9676.5|9674.1|9677|9675.5|9677.8|9676.1|9672.9|9670.8|888
1655862000000|2022-06-22 01:40:00|9676.8|9675.3|9676.2|9673.8|9678.5|9677|9675.1|9673.2|804
1655862300000|2022-06-22 01:45:00|9676.1|9673.7|9677.1|9674.7|9678.5|9676.1|9675.5|9673.1|539
1655862600000|2022-06-22 01:50:00|9677|9674.6|9678.6|9676.2|9681.7|9679.7|9676.2|9673.8|465
1655862900000|2022-06-22 01:55:00|9678.7|9676.3|9679.2|9676.8|9680.9|9678.6|9678.1|9675.7|506
1655863200000|2022-06-22 02:00:00|9679.3|9676.9|9674.4|9672|9679.7|9677.3|9673.5|9671.1|576
1655863500000|2022-06-22 02:05:00|9674.3|9671.9|9676.7|9674.3|9676.9|9675.1|9673.1|9670.9|596
1655863800000|2022-06-22 02:10:00|9676.6|9674.2|9676.1|9674.6|9676.8|9674.8|9675.3|9673.2|522
1655864100000|2022-06-22 02:15:00|9676|9674.5|9674.5|9673|9677.4|9675.9|9674.5|9672.7|467
1655864400000|2022-06-22 02:20:00|9674.6|9673.1|9673|9670.6|9675.5|9673.6|9672.6|9670.6|536
1655864700000|2022-06-22 02:25:00|9673.1|9670.7|9668.2|9666.7|9673.2|9671.3|9667.9|9666.1|606
1655865000000|2022-06-22 02:30:00|9668.3|9666.8|9664.8|9662.4|9669|9666.9|9664.6|9662.2|631
1655865300000|2022-06-22 02:35:00|9664.7|9662.3|9669.2|9666.8|9669.5|9667.5|9663.3|9660.9|516
1655865600000|2022-06-22 02:40:00|9669.3|9666.9|9668.8|9666.4|9669.4|9667.5|9667.2|9664.8|743
1655865900000|2022-06-22 02:45:00|9668.9|9666.5|9666.9|9665.4|9669.6|9667.8|9665.4|9663.8|713
1655866200000|2022-06-22 02:50:00|9666.8|9665.3|9666.5|9665|9667.5|9665.7|9665.3|9663.5|458
1655866500000|2022-06-22 02:55:00|9666.6|9665.1|9662.4|9660|9667.7|9666.1|9661.6|9660|562
1655866800000|2022-06-22 03:00:00|9662.3|9659.9|9661.5|9660|9663.2|9661.4|9661.2|9659.5|445
1655867100000|2022-06-22 03:05:00|9661.4|9659.9|9660|9658.5|9662.3|9660.4|9659.7|9657.7|456
1655867400000|2022-06-22 03:10:00|9660.2|9658.7|9660.6|9658.2|9661.9|9659.6|9659.5|9657.6|437
1655867700000|2022-06-22 03:15:00|9660.5|9658.1|9660.8|9658.4|9661.4|9659.1|9659.4|9657.6|451
1655868000000|2022-06-22 03:20:00|9660.7|9658.3|9660.8|9659.3|9661.5|9659.6|9659.8|9657.8|375
1655868300000|2022-06-22 03:25:00|9660.7|9659.2|9661.1|9658.7|9661.7|9659.8|9660.2|9658.3|409
1655868600000|2022-06-22 03:30:00|9661.3|9658.9|9659.3|9657.8|9661.6|9659.4|9659|9657.5|399
1655868900000|2022-06-22 03:35:00|9660|9657.6|9659.2|9657.7|9660|9658.5|9658.7|9656.8|342
1655869200000|2022-06-22 03:40:00|9659.1|9657.6|9659.5|9657.1|9661.1|9659.1|9658.7|9656.6|465
1655869500000|2022-06-22 03:45:00|9659.4|9657|9662.4|9660|9662.5|9660.4|9659|9656.9|328
1655869800000|2022-06-22 03:50:00|9662.6|9660.2|9667.2|9664.8|9667.4|9665.6|9661.7|9659.3|477
1655870100000|2022-06-22 03:55:00|9667.3|9664.9|9668.6|9667.1|9668.8|9667.2|9666.8|9664.4|365
1655870400000|2022-06-22 04:00:00|9668.5|9667|9667.7|9666.2|9669.4|9667.6|9667.5|9665.5|316
1655870700000|2022-06-22 04:05:00|9667.5|9666|9666|9664.5|9668.8|9667.2|9665.8|9663.8|411
1655871000000|2022-06-22 04:10:00|9666.1|9664.6|9666.7|9664.3|9667.4|9665.6|9663.9|9661.9|449
1655871300000|2022-06-22 04:15:00|9666.8|9664.4|9668.9|9667.4|9670.2|9668.6|9666.1|9663.9|355
1655871600000|2022-06-22 04:20:00|9668.7|9667.2|9668|9666.5|9671.6|9669.3|9667.8|9665.9|424
1655871900000|2022-06-22 04:25:00|9668.1|9666.6|9669.4|9667.9|9669.9|9668|9667.6|9666|424
1655872200000|2022-06-22 04:30:00|9669.3|9667.8|9672.7|9670.3|9673.1|9671.1|9668|9666.3|561
1655872500000|2022-06-22 04:35:00|9672.6|9670.2|9674.3|9671.9|9674.5|9672.1|9672.4|9670|283
1655872800000|2022-06-22 04:40:00|9674.4|9672|9676.9|9674.5|9678|9675.9|9674|9671.9|410
1655873100000|2022-06-22 04:45:00|9677|9674.6|9678.6|9676.2|9680.8|9678.4|9676.6|9674.2|481
1655873400000|2022-06-22 04:50:00|9678.5|9676.1|9681.6|9679.2|9682.2|9679.8|9678.2|9675.8|606
1655873700000|2022-06-22 04:55:00|9681.5|9679.1|9678.1|9675.7|9681.6|9679.2|9677.7|9675.3|672
1655874000000|2022-06-22 05:00:00|9678.2|9675.8|9679.6|9677.2|9680.7|9678.7|9677.7|9675.3|619
1655874300000|2022-06-22 05:05:00|9679.7|9677.3|9679.7|9678.2|9680.5|9678.4|9677.8|9675.7|411
1655874600000|2022-06-22 05:10:00|9679.6|9678.1|9680.1|9678.6|9681.5|9679.4|9678.5|9676.7|576
1655874900000|2022-06-22 05:15:00|9680.2|9678.7|9679.7|9678.2|9680.6|9678.9|9678.3|9676.6|503
1655875200000|2022-06-22 05:20:00|9679.8|9678.3|9680.3|9677.9|9680.8|9678.6|9678.3|9676.3|386
1655875500000|2022-06-22 05:25:00|9680.2|9677.8|9679.7|9677.3|9681.2|9678.9|9679|9676.7|483
1655875800000|2022-06-22 05:30:00|9679.6|9677.2|9679.7|9677.3|9681.9|9679.6|9679.2|9677.2|442
1655876100000|2022-06-22 05:35:00|9679.8|9677.4|9681|9678.6|9681.8|9679.7|9679|9677.1|603
1655876400000|2022-06-22 05:40:00|9680.9|9678.5|9685.1|9682.7|9685.4|9683.5|9680.4|9678.2|553
1655876700000|2022-06-22 05:45:00|9685|9682.6|9684.7|9682.3|9686.5|9684.2|9683.8|9682.2|461
1655877000000|2022-06-22 05:50:00|9684.8|9682.4|9687.6|9685.2|9689.4|9687.5|9684.7|9682.3|554
1655877300000|2022-06-22 05:55:00|9687.5|9685.1|9688.2|9685.7|9689.7|9687.3|9684.5|9682.1|1013
1655877600000|2022-06-22 06:00:00|9688.3|9685.9|9680|9677.6|9688.3|9685.9|9678.8|9676.4|1086
1655877900000|2022-06-22 06:05:00|9679.6|9678.1|9679.1|9676.7|9680.2|9678.1|9674.4|9672.5|685
1655878200000|2022-06-22 06:10:00|9679.2|9676.8|9681.1|9679.6|9684.8|9682.4|9678.6|9676.8|654
1655878500000|2022-06-22 06:15:00|9681.7|9679.3|9682.3|9680.8|9684.8|9683.1|9678.2|9676.2|661
1655878800000|2022-06-22 06:20:00|9682.4|9680.9|9680.2|9678.7|9682.6|9680.9|9677.8|9675.9|618
1655879100000|2022-06-22 06:25:00|9680.1|9678.6|9678.4|9676|9680.7|9678.6|9675|9673|643
1655879400000|2022-06-22 06:30:00|9678.6|9676.2|9680.6|9678.2|9681.8|9679.8|9678.1|9676|639
1655879700000|2022-06-22 06:35:00|9681|9678.6|9678.8|9676.4|9685|9683|9677.5|9675.8|692
1655880000000|2022-06-22 06:40:00|9678.9|9676.5|9676.7|9674.3|9683.9|9681.6|9676.1|9673.7|852
1655880300000|2022-06-22 06:45:00|9676.6|9674.2|9681.8|9679.4|9682.2|9679.9|9675.3|9673.2|746
1655880600000|2022-06-22 06:50:00|9681.7|9679.3|9686.5|9684.1|9691.2|9688.9|9679.5|9677.1|815
1655880900000|2022-06-22 06:55:00|9686.4|9684|9679.6|9677.2|9686.7|9684.3|9675|9672.6|769
1655881200000|2022-06-22 07:00:00|9679.7|9677.3|9682.1|9679.7|9682.9|9680.9|9671|9669|1170
1655881500000|2022-06-22 07:05:00|9682|9679.6|9678|9675.6|9685.3|9682.9|9675.6|9673.4|1120
1655881800000|2022-06-22 07:10:00|9677.9|9675.5|9682.2|9679.8|9683|9680.6|9674.8|9673|956
1655882100000|2022-06-22 07:15:00|9681.7|9680.2|9674.8|9673.3|9684.2|9681.8|9674.4|9672|902
1655882400000|2022-06-22 07:20:00|9674.9|9673.4|9675.4|9673|9681.6|9679.6|9674.4|9672.5|1009
1655882700000|2022-06-22 07:25:00|9675.3|9672.9|9676.8|9674.4|9678.6|9676.6|9672.4|9670.6|821
1655883000000|2022-06-22 07:30:00|9676.7|9674.3|9670.9|9668.5|9678|9676|9670.3|9668.2|933
1655883300000|2022-06-22 07:35:00|9671|9668.6|9671.3|9668.9|9675.9|9674.1|9670|9668|830
1655883600000|2022-06-22 07:40:00|9670.5|9669|9671.4|9669|9674.1|9672.5|9667.1|9665.5|867
1655883900000|2022-06-22 07:45:00|9671.5|9669.1|9671.1|9668.7|9677.2|9675.1|9670.5|9668.4|701
1655884200000|2022-06-22 07:50:00|9671.2|9668.8|9675.9|9673.5|9675.9|9673.9|9670.6|9668.4|791
1655884500000|2022-06-22 07:55:00|9676|9673.6|9675.3|9673.8|9677.5|9675.6|9674|9672.1|736
1655884800000|2022-06-22 08:00:00|9675.2|9673.7|9677.2|9674.8|9677.9|9676.1|9672.1|9670.2|903
1655885100000|2022-06-22 08:05:00|9677.1|9674.7|9680.7|9679.2|9683.7|9682.1|9676.3|9674.3|785
1655885400000|2022-06-22 08:10:00|9680.6|9679.1|9679|9676.6|9682.9|9681|9677|9675.4|751
1655885700000|2022-06-22 08:15:00|9678.9|9676.5|9674|9672.5|9681.2|9679.7|9673.1|9670.9|874
1655886000000|2022-06-22 08:20:00|9674.1|9672.6|9672.6|9670.2|9675.6|9673.4|9662.2|9660.4|901
1655886300000|2022-06-22 08:25:00|9672.5|9670.1|9671.5|9669.1|9673.6|9671.6|9667|9664.6|753
1655886600000|2022-06-22 08:30:00|9671.6|9669.2|9677.4|9675|9677.4|9675|9668.6|9666.3|816
1655886900000|2022-06-22 08:35:00|9677.6|9675.2|9677.7|9675.3|9680|9677.6|9674.3|9672.5|668
1655887200000|2022-06-22 08:40:00|9677.8|9675.4|9678|9675.6|9678.5|9676.2|9673.5|9671.1|735
1655887500000|2022-06-22 08:45:00|9678.1|9675.7|9674|9671.6|9680.4|9678|9673.4|9671.4|615
1655887800000|2022-06-22 08:50:00|9673.9|9671.5|9675.5|9673.1|9677.9|9675.5|9671.9|9669.7|631
1655888100000|2022-06-22 08:55:00|9675|9672.6|9678.2|9675.8|9678.8|9677.1|9674.9|9672.5|585
1655888400000|2022-06-22 09:00:00|9678.3|9675.9|9678.7|9676.3|9682.7|9680.6|9677.9|9675.9|659
1655888700000|2022-06-22 09:05:00|9678.6|9676.2|9674.7|9672.3|9679.4|9677|9673.3|9670.9|725
1655889000000|2022-06-22 09:10:00|9674.8|9672.4|9672.2|9669.8|9675|9673|9670.5|9668.6|643
1655889300000|2022-06-22 09:15:00|9672.4|9670|9668.7|9667.2|9676.1|9673.9|9667.2|9665.3|876
1655889600000|2022-06-22 09:20:00|9668.6|9667.1|9667.4|9665|9669.7|9668.2|9664.2|9662.4|764
1655889900000|2022-06-22 09:25:00|9667.2|9664.8|9660.8|9658.4|9669.6|9667.2|9659.4|9657|694
1655890200000|2022-06-22 09:30:00|9660.7|9658.3|9664.7|9663.2|9664.9|9663.3|9659.5|9657.4|737
1655890500000|2022-06-22 09:35:00|9664.6|9663.1|9661.2|9659.7|9666.9|9664.9|9659.1|9656.7|543
1655890800000|2022-06-22 09:40:00|9661|9659.5|9654.3|9652.8|9664.3|9662.3|9653.9|9652.1|778
1655891100000|2022-06-22 09:45:00|9654.4|9652.9|9656.5|9654.1|9661.1|9659.1|9652.9|9650.5|901
1655891400000|2022-06-22 09:50:00|9656.4|9654|9657|9654.6|9658.2|9656.3|9652.8|9650.7|804
1655891700000|2022-06-22 09:55:00|9657.1|9654.7|9656.5|9654.1|9658.6|9656.6|9652.9|9650.9|776
1655892000000|2022-06-22 10:00:00|9656.4|9654|9653.7|9652.2|9657.1|9655.1|9650.6|9648.7|805
1655892300000|2022-06-22 10:05:00|9653.8|9652.3|9660.7|9658.3|9660.9|9658.5|9652.7|9650.9|709
1655892600000|2022-06-22 10:10:00|9660.5|9658.1|9666.3|9664.8|9668.1|9665.7|9659.6|9657.2|877
1655892900000|2022-06-22 10:15:00|9666.9|9664.5|9669.9|9668.4|9674.2|9671.8|9664.2|9661.8|783
1655893200000|2022-06-22 10:20:00|9669.8|9668.3|9667.7|9665.3|9670.9|9668.5|9666.5|9664.1|740
1655893500000|2022-06-22 10:25:00|9667.9|9665.5|9663.7|9662.2|9670.3|9667.9|9662.5|9660.6|969
1655893800000|2022-06-22 10:30:00|9663.6|9661.2|9664.3|9661.9|9666.4|9664|9662.8|9660.9|805
1655894100000|2022-06-22 10:35:00|9664.4|9662|9658.9|9657.4|9664.8|9662.4|9657.5|9655.9|536
1655894400000|2022-06-22 10:40:00|9658.8|9657.3|9657|9655.5|9661.1|9659.6|9656.5|9654.5|555
1655894700000|2022-06-22 10:45:00|9656.9|9655.4|9652|9649.6|9657.3|9655.6|9649.6|9647.8|626
1655895000000|2022-06-22 10:50:00|9651.9|9649.5|9654.4|9652|9655.3|9653.3|9650.4|9648.3|519
1655895300000|2022-06-22 10:55:00|9654.5|9652.1|9651.4|9649|9655.4|9653.4|9650.8|9648.5|554
1655895600000|2022-06-22 11:00:00|9651.5|9649.1|9652.2|9649.8|9652.3|9650.6|9648.7|9646.8|813
1655895900000|2022-06-22 11:05:00|9652.1|9649.7|9651.4|9649|9654.6|9652.7|9650.1|9647.9|618
1655896200000|2022-06-22 11:10:00|9651.3|9648.9|9645.2|9642.8|9651.3|9648.9|9642.5|9640.7|744
1655896500000|2022-06-22 11:15:00|9645.3|9642.9|9648|9646.5|9650.3|9648.3|9643.6|9641.5|773
1655896800000|2022-06-22 11:20:00|9647.8|9646.3|9653.4|9651|9653.8|9651.7|9647.8|9645.9|705
1655897100000|2022-06-22 11:25:00|9653.5|9651.1|9654.6|9652.2|9657.6|9655.6|9653.3|9650.9|825
1655897400000|2022-06-22 11:30:00|9654.5|9652.1|9654.2|9651.8|9655.7|9653.7|9652|9649.6|823
1655897700000|2022-06-22 11:35:00|9653.9|9652.4|9660.6|9659.1|9661.3|9659.8|9652.5|9650.1|663
1655898000000|2022-06-22 11:40:00|9660.5|9659|9658.8|9657.3|9661|9659.1|9657.9|9656.4|442
1655898300000|2022-06-22 11:45:00|9658.7|9657.2|9660.3|9658.8|9660.9|9659.1|9655.2|9653.2|626
1655898600000|2022-06-22 11:50:00|9660.4|9658.9|9660.2|9657.8|9661.1|9659.5|9656.5|9654.9|577
1655898900000|2022-06-22 11:55:00|9660.3|9657.9|9659.1|9657.6|9660.9|9659.1|9657.2|9655.3|707
1655899200000|2022-06-22 12:00:00|9659.5|9657.1|9656.9|9655.4|9661.6|9660.1|9655.5|9654|687
1655899500000|2022-06-22 12:05:00|9656.8|9655.3|9655.9|9654.4|9659.3|9657.8|9654.6|9653.1|499
1655899800000|2022-06-22 12:10:00|9655.8|9654.3|9650.2|9648.7|9658.7|9657.2|9650.1|9648.2|844
1655900100000|2022-06-22 12:15:00|9650.3|9648.8|9648.3|9646.8|9652.1|9650.2|9647.2|9645.2|726
1655900400000|2022-06-22 12:20:00|9648.9|9647.4|9642.6|9640.2|9650.8|9648.8|9638.4|9636.1|898
1655900700000|2022-06-22 12:25:00|9642.5|9640.1|9639.3|9636.9|9646.1|9643.7|9638.9|9636.8|740
1655901000000|2022-06-22 12:30:00|9639.1|9636.7|9647.8|9646.3|9648|9646.5|9635.8|9633.6|835
1655901300000|2022-06-22 12:35:00|9647.9|9646.4|9646.7|9644.3|9648.6|9647.1|9641.1|9638.8|875
1655901600000|2022-06-22 12:40:00|9646.6|9644.2|9652|9650.5|9655.1|9653.6|9646.1|9644.2|950
1655901900000|2022-06-22 12:45:00|9652.2|9650.7|9647.5|9646|9656|9654.5|9646.9|9645.3|887
1655902200000|2022-06-22 12:50:00|9647.6|9646.1|9634.8|9632.4|9649.8|9647.7|9634|9631.7|1020
1655902500000|2022-06-22 12:55:00|9634.7|9632.3|9633.6|9631.2|9635.9|9633.5|9629.8|9627.4|1028
1655902800000|2022-06-22 13:00:00|9633.5|9631.1|9626.9|9624.5|9634.9|9633.4|9625.5|9623.5|1141
1655903100000|2022-06-22 13:05:00|9626.7|9624.3|9628.5|9626.1|9630.5|9628.4|9625.7|9624|1067
1655903400000|2022-06-22 13:10:00|9628.6|9626.2|9630.2|9627.8|9631.9|9629.8|9626.1|9624.2|894
1655903700000|2022-06-22 13:15:00|9630.1|9627.7|9630.7|9629.2|9632.8|9631.2|9623.7|9622.1|991
1655904000000|2022-06-22 13:20:00|9630.6|9629.1|9637.7|9635.3|9637.7|9635.4|9620|9617.6|1215
1655904300000|2022-06-22 13:25:00|9637.6|9635.2|9630.2|9627.8|9637.6|9635.2|9627.3|9625|975
1655904600000|2022-06-22 13:30:00|9631.5|9629.1|9635.3|9632.9|9639.9|9638.2|9630.4|9628|1451
1655904900000|2022-06-22 13:35:00|9635.1|9632.7|9624.6|9622.2|9638.5|9636.1|9622.7|9620.7|1235
1655905200000|2022-06-22 13:40:00|9624.5|9622.1|9609.9|9607.5|9625|9623.2|9600.9|9598.5|1618
1655905500000|2022-06-22 13:45:00|9609.8|9607.4|9607.6|9605.2|9615|9612.6|9603.7|9601.3|1245
1655905800000|2022-06-22 13:50:00|9607.5|9605.1|9604.7|9602.3|9611.9|9609.6|9601.6|9599.4|1271
1655906100000|2022-06-22 13:55:00|9604.5|9603|9617|9614.6|9619|9616.6|9600.4|9598|1248
1655906400000|2022-06-22 14:00:00|9616.9|9614.5|9614.7|9613.2|9621.2|9619.5|9614|9611.6|1232
1655906700000|2022-06-22 14:05:00|9614.6|9613.1|9613|9611.5|9617.5|9615.8|9608.8|9606.5|1156
1655907000000|2022-06-22 14:10:00|9612.8|9611.3|9619.2|9617.7|9619.2|9617.7|9612.3|9610.3|1043
1655907300000|2022-06-22 14:15:00|9619.3|9617.8|9625.1|9622.7|9626.2|9624.5|9613.9|9611.8|1131
1655907600000|2022-06-22 14:20:00|9624.9|9622.5|9619.3|9616.9|9627.8|9626.3|9616.3|9614.3|994
1655907900000|2022-06-22 14:25:00|9619.2|9616.8|9618.6|9617.1|9625.8|9623.9|9616|9614|915
1655908200000|2022-06-22 14:30:00|9619|9617.5|9624.1|9622.6|9627|9624.6|9614.7|9612.8|1130
1655908500000|2022-06-22 14:35:00|9624.3|9622.8|9610.1|9608.6|9625.2|9623.1|9608.7|9607.2|1249
1655908800000|2022-06-22 14:40:00|9610.5|9608.1|9603.9|9601.5|9610.9|9608.8|9602.6|9601.1|1218
1655909100000|2022-06-22 14:45:00|9603.8|9601.4|9594.3|9591.9|9604.8|9602.9|9591.1|9589.6|1365
1655909400000|2022-06-22 14:50:00|9594.4|9592|9589.6|9588.1|9597.2|9594.8|9581.6|9579.6|1443
1655909700000|2022-06-22 14:55:00|9589.5|9588|9592.9|9591.4|9594.1|9592.4|9583.3|9581.4|1200
1655910000000|2022-06-22 15:00:00|9593.4|9591|9592.4|9590.9|9598.9|9596.9|9589|9587.1|1178
1655910300000|2022-06-22 15:05:00|9592.5|9591|9593.7|9592.2|9593.7|9592.2|9586.8|9584.9|1000
1655910600000|2022-06-22 15:10:00|9593.8|9592.3|9594.8|9592.4|9597.2|9595.3|9591.4|9589.2|839
1655910900000|2022-06-22 15:15:00|9594.9|9592.5|9597.5|9596|9599.9|9598.1|9592.8|9590.8|815
1655911200000|2022-06-22 15:20:00|9597.4|9595.9|9595.2|9593.7|9602.1|9600.3|9595.1|9593.6|838
1655911500000|2022-06-22 15:25:00|9595|9593.5|9595.3|9593.8|9597.5|9595.9|9592.5|9590.9|741
1655911800000|2022-06-22 15:30:00|9595.2|9593.7|9597.5|9596|9599.5|9598|9592.9|9591.1|843
1655912100000|2022-06-22 15:35:00|9597.6|9596.1|9598|9596.5|9601.5|9600|9597.5|9596|711
1655912400000|2022-06-22 15:40:00|9597.9|9596.4|9607.9|9606.4|9608.7|9606.9|9597.7|9596.2|914
1655912700000|2022-06-22 15:45:00|9608|9606.5|9609.8|9608.3|9612.9|9611.4|9604.9|9603|985
1655913000000|2022-06-22 15:50:00|9609.9|9608.4|9613.3|9611.8|9616|9613.9|9609.3|9607.8|905
1655913300000|2022-06-22 15:55:00|9613.2|9611.7|9618.6|9617.1|9619|9617.2|9611.4|9609.9|880
1655913600000|2022-06-22 16:00:00|9618.4|9616.9|9619.7|9617.3|9620.6|9618.9|9614.1|9611.9|1095
1655913900000|2022-06-22 16:05:00|9619.3|9617.8|9620.6|9619.1|9624.3|9622.8|9618.6|9616.7|800
1655914200000|2022-06-22 16:10:00|9620.7|9619.2|9618.7|9617.2|9622.6|9621.1|9617|9615.5|749
1655914500000|2022-06-22 16:15:00|9618.9|9617.4|9621.7|9620.2|9624.2|9622.3|9618.1|9616.6|772
1655914800000|2022-06-22 16:20:00|9621.8|9620.3|9620.9|9619.4|9622.2|9620.4|9616.9|9615.4|876
1655915100000|2022-06-22 16:25:00|9621.1|9619.6|9620.4|9618.9|9625.6|9624.1|9620|9618.2|827
1655915400000|2022-06-22 16:30:00|9620.3|9618.8|9622.1|9620.6|9622.6|9620.9|9618.1|9616.4|798
1655915700000|2022-06-22 16:35:00|9622.2|9620.7|9619.4|9617.9|9623.6|9622.1|9618.8|9617|671
1655916000000|2022-06-22 16:40:00|9619.5|9618|9623.2|9621.7|9623.2|9621.7|9618.8|9617.3|602
1655916300000|2022-06-22 16:45:00|9623.3|9621.8|9620.4|9618.9|9623.9|9622.4|9620.3|9618.8|592
1655916600000|2022-06-22 16:50:00|9620.5|9619|9620.8|9619.3|9623.6|9622.1|9619.9|9618.4|600
1655916900000|2022-06-22 16:55:00|9620.7|9619.2|9623.4|9621.9|9624.7|9622.8|9620.1|9618.6|675
1655917200000|2022-06-22 17:00:00|9623.5|9622|9622.9|9620.5|9624.8|9622.9|9621.2|9619.6|848
1655917500000|2022-06-22 17:05:00|9622.5|9621|9620.3|9618.8|9624.2|9622.7|9620.2|9618.7|743
1655917800000|2022-06-22 17:10:00|9620.5|9619|9617.9|9616.4|9620.7|9619.2|9616.3|9614.8|726
1655918100000|2022-06-22 17:15:00|9617.8|9616.3|9617.1|9615.6|9618.8|9617|9616.3|9614.6|538
1655918400000|2022-06-22 17:20:00|9617|9615.5|9617.4|9615.9|9618.9|9617.2|9614.7|9612.7|535
1655918700000|2022-06-22 17:25:00|9617.3|9615.8|9606.5|9604.1|9618.2|9616.7|9605.3|9603.1|904
1655919000000|2022-06-22 17:30:00|9606.4|9604|9609.7|9608.2|9609.8|9608.3|9605.6|9603.6|440
1655919300000|2022-06-22 17:35:00|9609.8|9608.3|9608.1|9606.6|9611.6|9609.7|9607.3|9605.6|456
1655919600000|2022-06-22 17:40:00|9608|9606.5|9608.3|9605.9|9610.7|9608.8|9605.2|9603.7|586
1655919900000|2022-06-22 17:45:00|9608|9606.5|9608.6|9606.2|9610.3|9608.4|9607.4|9605.5|508
1655920200000|2022-06-22 17:50:00|9608.7|9606.3|9611.4|9609.9|9611.6|9610.1|9607.3|9605.4|529
1655920500000|2022-06-22 17:55:00|9611.3|9609.8|9606.9|9604.5|9611.4|9609.9|9604.8|9602.9|584
1655920800000|2022-06-22 18:00:00|9606.8|9604.4|9609|9606.6|9609.9|9608.4|9606.2|9604.3|678
1655921100000|2022-06-22 18:05:00|9608.5|9607|9606.2|9604.7|9609|9607.5|9603.5|9602|600
1655921400000|2022-06-22 18:10:00|9606.4|9604.9|9606.5|9605|9608.4|9606.7|9605.5|9604|694
1655921700000|2022-06-22 18:15:00|9606.6|9605.1|9608.3|9605.9|9609|9607.2|9606.5|9605|563
1655922000000|2022-06-22 18:20:00|9608.2|9605.8|9608.5|9607|9608.8|9607.3|9606|9604.5|633
1655922300000|2022-06-22 18:25:00|9608.4|9606.9|9609.5|9608|9611.9|9610.4|9608.3|9606.8|613
1655922600000|2022-06-22 18:30:00|9609.9|9608.4|9608.6|9607.1|9610.9|9609.2|9608.3|9606.8|483
1655922900000|2022-06-22 18:35:00|9608.5|9607|9611.5|9609.1|9611.6|9609.7|9608.3|9606.3|585
1655923200000|2022-06-22 18:40:00|9611.6|9609.2|9611.1|9609.6|9612.4|9610.9|9609.9|9607.9|427
1655923500000|2022-06-22 18:45:00|9611.2|9609.7|9616.2|9614.7|9616.2|9614.7|9611.1|9609.6|575
1655923800000|2022-06-22 18:50:00|9616.1|9614.6|9619.4|9617|9619.9|9617.9|9614.6|9612.7|651
1655924100000|2022-06-22 18:55:00|9619.5|9617.1|9616.3|9614.8|9620|9618.5|9614.8|9613.3|707
1655924400000|2022-06-22 19:00:00|9616.2|9614.7|9609.1|9606.7|9617.5|9615.7|9608.5|9606.5|728
1655924700000|2022-06-22 19:05:00|9609.2|9606.8|9608.3|9605.9|9611.8|9609.7|9606.3|9604.5|533
1655925000000|2022-06-22 19:10:00|9608|9606.5|9607.1|9604.7|9608.5|9606.5|9604.5|9602.4|689
1655925300000|2022-06-22 19:15:00|9607|9604.6|9605.7|9604.2|9607.6|9605.9|9605.4|9603.7|553
1655925600000|2022-06-22 19:20:00|9605.5|9604|9607.6|9606.1|9607.8|9606.3|9604.3|9602.8|504
1655925900000|2022-06-22 19:25:00|9607.5|9606|9612.9|9611.4|9613.5|9611.5|9607.2|9605.3|545
1655926200000|2022-06-22 19:30:00|9613|9611.5|9615.2|9613.7|9615.8|9613.9|9612.9|9610.9|594
1655926500000|2022-06-22 19:35:00|9615.7|9613.3|9612.2|9609.8|9615.9|9613.9|9611.3|9609.4|478
1655926800000|2022-06-22 19:40:00|9612.3|9609.9|9614|9612.5|9615.4|9613.4|9610.9|9609.2|365
1655927100000|2022-06-22 19:45:00|9613.9|9612.4|9611|9609.5|9614.9|9613.2|9610.9|9609.4|387
1655927400000|2022-06-22 19:50:00|9611.4|9609.9|9614.1|9611.7|9614.3|9612.4|9610.2|9608.7|516
1655927700000|2022-06-22 19:55:00|9614.2|9611.8|9618.8|9617.3|9619.6|9617.5|9613.7|9611.8|716
1655928000000|2022-06-22 20:00:00|9618.9|9617.4|9619.4|9617.9|9623.6|9621.6|9618.9|9617.2|597
1655928300000|2022-06-22 20:05:00|9619.3|9617.8|9617.6|9615.2|9619.4|9617.9|9617|9615|361
1655928600000|2022-06-22 20:10:00|9617.5|9615.1|9619.1|9617.6|9619.8|9617.9|9616.5|9614.5|244
1655928900000|2022-06-22 20:15:00|9619.2|9617.7|9618.1|9616.6|9619.3|9617.7|9617.4|9615.5|207
1655929200000|2022-06-22 20:20:00|9618.2|9616.7|9619.4|9617.9|9620|9618|9618.1|9616.5|254
1655929500000|2022-06-22 20:25:00|9619.3|9617.8|9618.7|9616.3|9621|9619.4|9617.9|9616|396
1655929800000|2022-06-22 20:30:00|9618.8|9616.4|9618.7|9616.3|9619.3|9617|9618|9616|143
1655930100000|2022-06-22 20:35:00|9618.8|9616.4|9616.5|9614.1|9618.8|9616.7|9616.1|9613.8|232
1655930400000|2022-06-22 20:40:00|9616.4|9614|9615.8|9613.4|9616.8|9614.8|9613.9|9611.7|243
1655930700000|2022-06-22 20:45:00|9615.9|9613.5|9614.3|9611.9|9616.4|9614.2|9613.9|9611.5|316
1655931000000|2022-06-22 20:50:00|9614.5|9612.1|9613.4|9611|9614.6|9612.5|9612.9|9610.6|250
1655931300000|2022-06-22 20:55:00|9613.2|9610.8|9617.2|9607.2|9618.5|9611|9612.1|9607.2|389
1655931600000|2022-06-22 21:00:00|9615.7|9605.7|9612.3|9602.3|9615.9|9605.9|9611.7|9601.7|25
1655931900000|2022-06-22 21:05:00|9612.1|9602.1|9618.3|9608.3|9621.1|9611.1|9611.9|9601.9|47
1655932200000|2022-06-22 21:10:00|9616.5|9606.5|9618.1|9608.1|9621|9611|9611.8|9601.8|174
1655932500000|2022-06-22 21:15:00|9616.8|9606.8|9618.4|9608.4|9623.7|9613.7|9614.4|9604.4|160
1655932800000|2022-06-22 21:20:00|9618.2|9608.2|9618.3|9608.3|9620|9610|9614|9604|150
1655933100000|2022-06-22 21:25:00|9618.2|9608.2|9617.4|9607.4|9619.5|9609.5|9614.4|9604.4|174
1655933400000|2022-06-22 21:30:00|9617.8|9607.8|9616.8|9606.8|9620.4|9610.4|9614.9|9604.9|123
1655933700000|2022-06-22 21:35:00|9616.3|9606.3|9618.2|9608.2|9619.5|9609.5|9614.5|9604.5|134
1655934000000|2022-06-22 21:40:00|9617.6|9607.6|9616.1|9606.1|9620.3|9610.3|9613.7|9603.7|136
1655934300000|2022-06-22 21:45:00|9619.2|9609.2|9619.7|9609.7|9620.5|9610.8|9617.9|9608.3|132
1655934600000|2022-06-22 21:50:00|9617.9|9607.9|9618.2|9608.2|9621.4|9611.4|9617.1|9607.1|132
1655934900000|2022-06-22 21:55:00|9618.5|9608.5|9619.6|9609.6|9620.7|9610.7|9616.6|9606.6|183
1655935200000|2022-06-22 22:00:00|9619.1|9609.1|9617|9607|9620.9|9611.1|9615.2|9605.2|811
1655935500000|2022-06-22 22:05:00|9617.6|9607.6|9617.9|9608.8|9619.7|9610.5|9616|9606.9|395
1655935800000|2022-06-22 22:10:00|9618.1|9608.3|9617.4|9610.9|9619.9|9612.9|9616.1|9606.8|568
1655936100000|2022-06-22 22:15:00|9617.5|9610.7|9616.6|9610.2|9620|9612.6|9615.9|9607.6|356
1655936400000|2022-06-22 22:20:00|9616.8|9609.9|9617.3|9608.9|9619.1|9612.4|9615.8|9606|225
1655936700000|2022-06-22 22:25:00|9616.9|9607.6|9617.4|9610.9|9618.8|9612|9616.3|9606.5|349
1655937000000|2022-06-22 22:30:00|9617.3|9611|9616.5|9609.5|9619.1|9612.5|9615|9606.3|383
1655937300000|2022-06-22 22:35:00|9616.7|9610.3|9616.6|9614|9619.6|9614.3|9615.9|9607.9|353
1655937600000|2022-06-22 22:40:00|9616.5|9614.2|9617.4|9612.8|9617.8|9614.4|9616|9611|180
1655937900000|2022-06-22 22:45:00|9617.7|9612.1|9617.5|9615.1|9618.5|9615.5|9616.5|9612.1|319
1655938200000|2022-06-22 22:50:00|9617.7|9615.3|9617.8|9615.2|9618.2|9615.4|9616.7|9612.6|283
1655938500000|2022-06-22 22:55:00|9617.7|9615.3|9618|9615.3|9619.2|9616|9617.3|9613.4|281
1655938800000|2022-06-22 23:00:00|9617.9|9615.2|9619|9616.3|9619|9616.6|9617.6|9615.1|303
1655939100000|2022-06-22 23:05:00|9618.9|9616.4|9618.5|9616.1|9619.5|9617.1|9618|9615.6|347
1655939400000|2022-06-22 23:10:00|9618.4|9616|9617.6|9615.2|9619.2|9616.3|9616.6|9614.2|418
1655939700000|2022-06-22 23:15:00|9617.7|9615.3|9617.3|9614.9|9618.9|9616.5|9616.4|9614|238
1655940000000|2022-06-22 23:20:00|9617.4|9615|9616.4|9614|9617.6|9615.2|9615.9|9613.5|257
1655940300000|2022-06-22 23:25:00|9616.3|9613.9|9616.7|9614.3|9618.5|9616.1|9616|9613.5|409
1655940600000|2022-06-22 23:30:00|9616.6|9614.2|9617.7|9615.3|9617.9|9615.5|9616.5|9614.1|443
1655940900000|2022-06-22 23:35:00|9617.8|9615.4|9615.8|9613.4|9618.3|9615.9|9613.9|9611.5|400
1655941200000|2022-06-22 23:40:00|9615.9|9613.5|9617.4|9615|9617.9|9615.5|9615.3|9612.9|325
1655941500000|2022-06-22 23:45:00|9617.3|9614.9|9618.6|9616.2|9618.9|9616.5|9617.3|9614.9|405
1655941800000|2022-06-22 23:50:00|9618.7|9616.3|9620.2|9617.8|9620.2|9617.8|9617.8|9615.4|402
1655942100000|2022-06-22 23:55:00|9620.1|9617.7|9618.3|9615.9|9621|9618.9|9617.6|9615.2|321
1655942400000|2022-06-23 00:00:00|9618.4|9616|9616.8|9614.4|9618.9|9616.5|9612.5|9610.1|703
1655942700000|2022-06-23 00:05:00|9616.7|9614.3|9616|9613.6|9617.2|9615.5|9614.3|9612.7|614
1655943000000|2022-06-23 00:10:00|9615.9|9613.5|9613.1|9610.7|9616.3|9614.1|9611.8|9609.7|525
1655943300000|2022-06-23 00:15:00|9613.2|9610.8|9609.9|9607.5|9613.3|9610.9|9608.4|9606.6|608
1655943600000|2022-06-23 00:20:00|9610|9607.6|9611|9609.5|9613.4|9611.2|9609.1|9607.3|531
1655943900000|2022-06-23 00:25:00|9610.9|9609.4|9615.2|9613.7|9615.5|9613.8|9610.8|9609|601
1655944200000|2022-06-23 00:30:00|9615.1|9613.6|9615.9|9614.4|9619.1|9617|9615|9613.2|700
1655944500000|2022-06-23 00:35:00|9616.4|9614|9611.8|9610.3|9616.5|9614.5|9611.5|9609.6|599
1655944800000|2022-06-23 00:40:00|9611.9|9610.4|9613.8|9612.3|9613.9|9612.4|9610.5|9608.6|611
1655945100000|2022-06-23 00:45:00|9613.9|9612.4|9613.2|9610.8|9615.7|9614|9612.5|9610.3|564
1655945400000|2022-06-23 00:50:00|9613.1|9610.7|9611.9|9609.5|9613.7|9611.7|9609.4|9607.2|714
1655945700000|2022-06-23 00:55:00|9611.3|9609.8|9605.9|9604.4|9612.6|9610.3|9605.4|9603.3|944
1655946000000|2022-06-23 01:00:00|9605.8|9604.3|9606.7|9604.3|9608|9605.8|9600.7|9599.2|753
1655946300000|2022-06-23 01:05:00|9606.8|9604.4|9601.8|9600.3|9607.9|9605.8|9601.7|9599.5|687
1655946600000|2022-06-23 01:10:00|9601.9|9600.4|9607.2|9605.7|9608.4|9606.7|9601.7|9600.1|728
1655946900000|2022-06-23 01:15:00|9606.8|9605.3|9603|9601.5|9607.1|9605.4|9602.8|9600.8|910
1655947200000|2022-06-23 01:20:00|9603.1|9601.6|9601.6|9599.2|9603.9|9601.7|9599|9597|919
1655947500000|2022-06-23 01:25:00|9601.9|9599.5|9603.8|9602.3|9604.4|9602.4|9601.3|9599.2|727
1655947800000|2022-06-23 01:30:00|9603.7|9602.2|9609|9607.5|9609|9607.5|9603.7|9602.2|805
1655948100000|2022-06-23 01:35:00|9609.1|9607.6|9612.8|9610.4|9613.5|9611.4|9608.4|9606.2|870
1655948400000|2022-06-23 01:40:00|9612.7|9610.3|9618.8|9616.4|9619.1|9617.2|9611.1|9609.3|750
1655948700000|2022-06-23 01:45:00|9618.7|9616.3|9618|9615.6|9619.2|9617.2|9616.7|9614.9|836
1655949000000|2022-06-23 01:50:00|9617.8|9616.3|9619.6|9617.2|9619.9|9617.7|9616.8|9614.7|825
1655949300000|2022-06-23 01:55:00|9619.8|9617.4|9623.7|9622.2|9624.7|9622.7|9618.3|9616.3|875
1655949600000|2022-06-23 02:00:00|9623.6|9622.1|9621.4|9619|9624.6|9622.8|9620.5|9618.5|618
1655949900000|2022-06-23 02:05:00|9621.5|9619.1|9622.3|9619.9|9625.4|9623.8|9621.5|9619.1|662
1655950200000|2022-06-23 02:10:00|9622.4|9620|9621.4|9619|9623.1|9621.3|9619.5|9617.7|594
1655950500000|2022-06-23 02:15:00|9621.5|9619.1|9617.1|9615.6|9621.7|9619.4|9614.9|9613.1|823
1655950800000|2022-06-23 02:20:00|9617.2|9615.7|9618|9616.5|9619.3|9617.4|9614.5|9612.8|502
1655951100000|2022-06-23 02:25:00|9618.1|9616.6|9619.2|9617.7|9619.5|9617.7|9617.5|9615.6|638
1655951400000|2022-06-23 02:30:00|9619.1|9617.6|9618.3|9616.8|9620.8|9619.1|9617.5|9615.8|631
1655951700000|2022-06-23 02:35:00|9618.4|9616.9|9613|9611.5|9618.6|9617.1|9613|9611.3|744
1655952000000|2022-06-23 02:40:00|9613.1|9611.6|9612|9610.5|9615.3|9613.8|9611.9|9609.9|575
1655952300000|2022-06-23 02:45:00|9612.1|9610.6|9604.9|9602.5|9612.7|9610.8|9604|9601.9|798
1655952600000|2022-06-23 02:50:00|9605|9602.6|9606|9603.6|9607.2|9604.8|9603.2|9601|746
1655952900000|2022-06-23 02:55:00|9605.9|9603.5|9608.7|9606.3|9608.7|9606.3|9602.6|9600.6|922
1655953200000|2022-06-23 03:00:00|9608.8|9606.4|9611.5|9609.1|9612.5|9610.7|9606.5|9604.6|879
1655953500000|2022-06-23 03:05:00|9611.6|9609.2|9610.1|9608.6|9613.3|9611|9609.1|9607.3|776
1655953800000|2022-06-23 03:10:00|9610|9608.5|9609.8|9608.3|9612.2|9610|9608.6|9606.6|812
1655954100000|2022-06-23 03:15:00|9609.9|9608.4|9609.2|9607.7|9614.2|9612.1|9609|9607.2|848
1655954400000|2022-06-23 03:20:00|9609.1|9607.6|9610.9|9609.4|9611.6|9609.7|9608|9605.9|621
1655954700000|2022-06-23 03:25:00|9610.8|9609.3|9613.4|9611|9615|9612.7|9610.8|9609.2|628
1655955000000|2022-06-23 03:30:00|9613.5|9611.1|9612|9609.6|9614.5|9612.5|9610.4|9608.4|427
1655955300000|2022-06-23 03:35:00|9612.2|9609.8|9616.9|9614.5|9617.1|9614.7|9610.7|9608.7|625
1655955600000|2022-06-23 03:40:00|9616.8|9614.4|9619.7|9618.2|9620.7|9618.7|9616.4|9614.3|504
1655955900000|2022-06-23 03:45:00|9619.8|9618.3|9618.7|9617.2|9620.7|9618.8|9618.5|9616.5|478
1655956200000|2022-06-23 03:50:00|9618.6|9617.1|9616.8|9614.4|9619.2|9617.2|9616.5|9614.4|455
1655956500000|2022-06-23 03:55:00|9616.9|9614.5|9613.8|9612.3|9617.1|9614.9|9613.3|9611.2|509
1655956800000|2022-06-23 04:00:00|9613.9|9612.4|9612.6|9611.1|9617|9615|9612.5|9610.7|551
1655957100000|2022-06-23 04:05:00|9612.5|9611|9616.5|9615|9617.2|9615.3|9612.4|9610.8|612
1655957400000|2022-06-23 04:10:00|9616.6|9615.1|9616.4|9614.9|9618|9616.1|9615.3|9613.4|430
1655957700000|2022-06-23 04:15:00|9616.3|9614.8|9613.6|9612.1|9616.5|9615|9612.9|9611.1|492
1655958000000|2022-06-23 04:20:00|9613.5|9612|9610.7|9609.2|9614.4|9612.9|9610.6|9608.9|514
1655958300000|2022-06-23 04:25:00|9610.8|9609.3|9609.6|9607.2|9611.7|9609.4|9608.9|9607.1|600
1655958600000|2022-06-23 04:30:00|9608.9|9607.4|9610.8|9609.3|9612.1|9610.2|9608.9|9607|458
1655958900000|2022-06-23 04:35:00|9610.9|9609.4|9611.1|9609.6|9613.4|9611.3|9610.2|9608.6|507
1655959200000|2022-06-23 04:40:00|9611|9609.5|9613|9610.6|9614.2|9612.4|9610.9|9609.4|575
1655959500000|2022-06-23 04:45:00|9612.9|9610.5|9614.2|9612.7|9615.8|9614.2|9612.9|9610.5|457
1655959800000|2022-06-23 04:50:00|9614|9612.5|9615.1|9612.7|9615.8|9614|9614|9612|367
1655960100000|2022-06-23 04:55:00|9615|9613.5|9615.9|9613.5|9615.9|9614.2|9613.9|9612.1|550
1655960400000|2022-06-23 05:00:00|9616|9613.6|9614|9612.5|9616|9614.2|9613.8|9612.1|706
1655960700000|2022-06-23 05:05:00|9614.1|9612.6|9614.4|9612|9615.7|9614|9613.5|9611.8|426
1655961000000|2022-06-23 05:10:00|9614.3|9611.9|9611.9|9609.5|9614.4|9612.1|9611.2|9609.2|344
1655961300000|2022-06-23 05:15:00|9612|9609.6|9610|9607.6|9612.1|9610.2|9609.1|9607.5|420
1655961600000|2022-06-23 05:20:00|9609.9|9607.5|9610.9|9608.5|9611.8|9609.7|9609.2|9607|602
1655961900000|2022-06-23 05:25:00|9610.8|9608.4|9612.1|9610.6|9612.4|9610.7|9609.5|9608|517
1655962200000|2022-06-23 05:30:00|9612|9610.5|9613.5|9611.1|9615.8|9614.3|9611.6|9609.9|691
1655962500000|2022-06-23 05:35:00|9613.3|9610.9|9612.5|9610.1|9613.6|9611.2|9609|9607|448
1655962800000|2022-06-23 05:40:00|9612.4|9610|9613.8|9612.3|9614.9|9612.9|9610.9|9609|427
1655963100000|2022-06-23 05:45:00|9613.7|9612.2|9615|9613.5|9616.9|9614.9|9613.6|9611.8|627
1655963400000|2022-06-23 05:50:00|9614.9|9613.4|9611.7|9610.2|9616|9613.9|9610.7|9608.6|440
1655963700000|2022-06-23 05:55:00|9611.8|9610.3|9609.2|9606.8|9612.1|9610.6|9607.2|9605.3|693
1655964000000|2022-06-23 06:00:00|9609.3|9606.9|9619.5|9618|9620.6|9618.7|9607.7|9605.6|739
1655964300000|2022-06-23 06:05:00|9619.4|9617.9|9617.3|9615.8|9621.7|9619.6|9615.7|9613.9|737
1655964600000|2022-06-23 06:10:00|9617.4|9615.9|9621.1|9618.7|9622.3|9619.9|9614.1|9612.2|733
1655964900000|2022-06-23 06:15:00|9620.3|9618.8|9616.1|9614.6|9620.9|9619.1|9614.2|9612.4|714
1655965200000|2022-06-23 06:20:00|9616.2|9614.7|9617.3|9615.8|9618.3|9616.4|9615.9|9613.9|664
1655965500000|2022-06-23 06:25:00|9617.4|9615.9|9617.3|9615.8|9618|9616.5|9615.9|9614|556
1655965800000|2022-06-23 06:30:00|9619.6|9618.1|9616.1|9614.6|9620.8|9618.8|9615.9|9614.2|544
1655966100000|2022-06-23 06:35:00|9616|9614.5|9618.3|9615.9|9619|9616.8|9615.8|9614.1|610
1655966400000|2022-06-23 06:40:00|9618.4|9616|9622.3|9620.8|9623.4|9621.5|9617.2|9614.9|618
1655966700000|2022-06-23 06:45:00|9622.4|9620.9|9614.4|9612|9623.2|9621.3|9612.2|9610.2|748
1655967000000|2022-06-23 06:50:00|9614.5|9612.1|9614|9612.5|9617|9615.1|9611.4|9609|575
1655967300000|2022-06-23 06:55:00|9613.9|9612.4|9607.6|9606.1|9614.5|9613|9604.7|9602.5|761
1655967600000|2022-06-23 07:00:00|9607.5|9606|9610.5|9609|9615.8|9613.8|9607.4|9605.9|991
1655967900000|2022-06-23 07:05:00|9610.6|9609.1|9610.9|9609.4|9613.8|9612.3|9606.9|9605.1|854
1655968200000|2022-06-23 07:10:00|9610.1|9608.6|9613|9610.6|9613.6|9611.8|9605.1|9603.2|941
1655968500000|2022-06-23 07:15:00|9613.2|9610.8|9625.7|9624.2|9625.9|9624.2|9608|9606|1509
1655968800000|2022-06-23 07:20:00|9626.2|9624.7|9641|9638.6|9647.9|9645.5|9626.2|9624.7|1338
1655969100000|2022-06-23 07:25:00|9640.9|9638.5|9639.6|9633|9644.4|9642.1|9636|9628.2|1139
1655969400000|2022-06-23 07:30:00|9639.8|9637.4|9643.8|9641.4|9650.2|9648.7|9636.5|9634.1|1283
1655969700000|2022-06-23 07:35:00|9644|9641.6|9656.9|9654.5|9658.8|9656.9|9643.7|9641.3|1221
1655970000000|2022-06-23 07:40:00|9656.8|9654.4|9647.6|9645.2|9659.4|9657|9647.4|9645|1266
1655970300000|2022-06-23 07:45:00|9647.9|9645.5|9651.4|9649.9|9658.7|9656.7|9647.3|9645.1|1168
1655970600000|2022-06-23 07:50:00|9651.3|9649.8|9655.5|9654|9656.7|9654.8|9650.1|9648.6|971
1655970900000|2022-06-23 07:55:00|9655.4|9653.9|9665.3|9662.9|9668.3|9666.8|9653.2|9651.3|1050
1655971200000|2022-06-23 08:00:00|9665.4|9663|9673.3|9671.8|9673.6|9672.1|9662.7|9660.3|1165
1655971500000|2022-06-23 08:05:00|9673.2|9671.7|9668.8|9666.4|9676.5|9674.6|9667.9|9666|1146
1655971800000|2022-06-23 08:10:00|9668.9|9666.5|9665.8|9663.4|9670.5|9668.8|9661.8|9660.3|1053
1655972100000|2022-06-23 08:15:00|9665.9|9663.5|9664.1|9662.6|9666.7|9664.7|9661.6|9660.1|1102
1655972400000|2022-06-23 08:20:00|9664.2|9662.7|9671.7|9670.2|9672.2|9670.7|9663.8|9662.3|733
1655972700000|2022-06-23 08:25:00|9671.5|9670|9666.3|9663.9|9672.7|9671.2|9663.4|9661.5|938
1655973000000|2022-06-23 08:30:00|9666.2|9663.8|9669.7|9667.3|9673.6|9671.8|9663.7|9661.3|1168
1655973300000|2022-06-23 08:35:00|9669.8|9667.4|9667.4|9665.9|9671.1|9669.6|9664|9661.6|992
1655973600000|2022-06-23 08:40:00|9667.3|9665.8|9668.9|9667.4|9670.9|9668.5|9664.9|9663.3|1075
1655973900000|2022-06-23 08:45:00|9669|9667.5|9676|9674.5|9676.3|9674.8|9666.4|9664.9|1209
1655974200000|2022-06-23 08:50:00|9676.1|9674.6|9670.3|9667.9|9678.4|9676.9|9669.9|9667.9|1059
1655974500000|2022-06-23 08:55:00|9669.8|9668.3|9678.1|9676.6|9679.6|9677.8|9667|9664.9|964
1655974800000|2022-06-23 09:00:00|9678|9676.5|9673.5|9672|9678.1|9676.6|9672.4|9670.5|1004
1655975100000|2022-06-23 09:05:00|9673.4|9671.9|9664.2|9661.8|9674|9672.1|9663.7|9661.7|855
1655975400000|2022-06-23 09:10:00|9664.1|9661.7|9661.5|9660|9666.9|9665|9661.5|9660|885
1655975700000|2022-06-23 09:15:00|9661.3|9659.8|9658.6|9657.1|9663.5|9661.6|9658|9656.4|614
1655976000000|2022-06-23 09:20:00|9658.5|9657|9657.8|9656.3|9659.1|9657.6|9653.6|9652.1|770
1655976300000|2022-06-23 09:25:00|9657.9|9656.4|9662.5|9660.1|9664.7|9663.2|9657.9|9656.4|902
1655976600000|2022-06-23 09:30:00|9662.1|9660.6|9666.2|9664.7|9668.1|9666.6|9661.6|9660|757
1655976900000|2022-06-23 09:35:00|9666.1|9664.6|9666.2|9664.7|9669.2|9667.5|9661.6|9660.1|757
1655977200000|2022-06-23 09:40:00|9666|9664.5|9670.6|9669.1|9670.8|9669.3|9665.2|9663.7|753
1655977500000|2022-06-23 09:45:00|9670.5|9669|9665.4|9663.9|9671|9669.4|9663.1|9661.1|786
1655977800000|2022-06-23 09:50:00|9665.3|9663.8|9663.5|9661.1|9666.2|9664.4|9660.6|9658.7|638
1655978100000|2022-06-23 09:55:00|9663.4|9661|9660.7|9659.2|9664.8|9663|9659.7|9658.1|936
1655978400000|2022-06-23 10:00:00|9661.2|9659.7|9665.1|9663.6|9665.1|9663.6|9660.3|9658.7|673
1655978700000|2022-06-23 10:05:00|9665|9663.5|9665.9|9664.4|9670.3|9668.8|9664.9|9663.4|648
1655979000000|2022-06-23 10:10:00|9665.8|9664.3|9667|9665.5|9670.8|9669|9665.8|9664.1|581
1655979300000|2022-06-23 10:15:00|9666.9|9665.4|9661|9659.5|9668.5|9666.4|9659.7|9657.8|755
1655979600000|2022-06-23 10:20:00|9660.9|9659.4|9657.6|9656.1|9662.7|9660.9|9657.4|9655.9|680
1655979900000|2022-06-23 10:25:00|9657.5|9656|9658.1|9655.7|9660.1|9658.5|9654.6|9652.7|710
1655980200000|2022-06-23 10:30:00|9658.2|9655.8|9658.7|9657.2|9661.1|9659.4|9657.5|9655.7|615
1655980500000|2022-06-23 10:35:00|9658.6|9657.1|9659.1|9657.6|9661|9659.5|9656.5|9654.5|665
1655980800000|2022-06-23 10:40:00|9659|9657.5|9658.6|9656.2|9659.8|9657.8|9654.7|9652.8|679
1655981100000|2022-06-23 10:45:00|9658.7|9656.3|9660.4|9658|9665.6|9663.8|9655.4|9653.9|880
1655981400000|2022-06-23 10:50:00|9660.3|9657.9|9659.6|9658.1|9660.7|9659.2|9655.8|9654|590
1655981700000|2022-06-23 10:55:00|9659.7|9658.2|9657.7|9656.2|9660|9658.3|9655.5|9653.5|667
1655982000000|2022-06-23 11:00:00|9657.6|9656.1|9652.5|9651|9657.7|9656.2|9651.9|9650.4|604
1655982300000|2022-06-23 11:05:00|9652.6|9651.1|9661.1|9658.7|9661.6|9659.8|9652.5|9650.9|634
1655982600000|2022-06-23 11:10:00|9661.2|9658.8|9661.5|9660|9666.3|9664.8|9660.9|9658.6|686
1655982900000|2022-06-23 11:15:00|9661.4|9659.9|9659|9656.6|9663.9|9662.4|9658.5|9656.6|719
1655983200000|2022-06-23 11:20:00|9658.5|9657|9660.8|9659.3|9660.9|9659.4|9656.9|9655.4|564
1655983500000|2022-06-23 11:25:00|9660.9|9659.4|9658.2|9655.8|9661.5|9659.9|9657.5|9655.5|490
1655983800000|2022-06-23 11:30:00|9658.3|9655.9|9659.2|9657.7|9660.4|9658.9|9657|9655.4|443
1655984100000|2022-06-23 11:35:00|9659.1|9657.6|9659|9657.5|9659.7|9658.2|9656.1|9654.6|490
1655984400000|2022-06-23 11:40:00|9659.1|9657.6|9657.1|9655.6|9665.2|9663.4|9657.1|9655.6|758
1655984700000|2022-06-23 11:45:00|9657.2|9655.7|9648.6|9646.2|9658.2|9656.4|9646.3|9644.2|912
1655985000000|2022-06-23 11:50:00|9648.5|9647|9653.7|9652.2|9658|9656.1|9648.4|9646.6|702
1655985300000|2022-06-23 11:55:00|9653.8|9652.3|9649.4|9647.9|9656.8|9654.9|9646.7|9644.7|1116
1655985600000|2022-06-23 12:00:00|9649.5|9648|9650.2|9648.7|9654.3|9652.8|9647.1|9645.6|975
1655985900000|2022-06-23 12:05:00|9650|9648.5|9650.8|9649.3|9655.5|9654|9648.6|9646.9|867
1655986200000|2022-06-23 12:10:00|9650.9|9649.4|9653.9|9652.4|9655|9653.2|9643.7|9642|962
1655986500000|2022-06-23 12:15:00|9654.5|9652.1|9649.7|9647.3|9657.8|9655.8|9648.7|9647|1096
1655986800000|2022-06-23 12:20:00|9649.8|9647.4|9646.2|9644.7|9653|9651.2|9645.4|9643.5|1180
1655987100000|2022-06-23 12:25:00|9646.3|9644.8|9641.4|9637.9|9651.2|9649.1|9639.5|9637|958
1655987400000|2022-06-23 12:30:00|9642.3|9636.9|9637.3|9634.9|9645.3|9641.4|9636.6|9634.7|1003
1655987700000|2022-06-23 12:35:00|9637.4|9635|9633.5|9631.1|9638.9|9636.9|9628.8|9626.7|1133
1655988000000|2022-06-23 12:40:00|9633.3|9630.9|9639.4|9637|9640.2|9637.8|9627.6|9625.6|1114
1655988300000|2022-06-23 12:45:00|9639.5|9637.1|9639.3|9637.8|9642.2|9640.1|9636.6|9634.2|1085
1655988600000|2022-06-23 12:50:00|9639.2|9637.7|9634.2|9632.7|9642.4|9640.4|9634.2|9632.4|976
1655988900000|2022-06-23 12:55:00|9634.4|9632.9|9635|9633.5|9637.3|9635.3|9630.8|9629.3|1134
1655989200000|2022-06-23 13:00:00|9635.1|9633.6|9629.3|9626.9|9635.2|9633.7|9627.9|9625.7|1173
1655989500000|2022-06-23 13:05:00|9629.2|9626.8|9624.6|9623.1|9631.4|9629.7|9624.6|9623.1|958
1655989800000|2022-06-23 13:10:00|9624.5|9623|9622.2|9620.7|9627.7|9626.2|9619.7|9617.9|1172
1655990100000|2022-06-23 13:15:00|9622.3|9620.8|9616.1|9614.6|9625.2|9623.7|9616.1|9614.6|1104
1655990400000|2022-06-23 13:20:00|9616.2|9614.7|9612.7|9610.3|9617.7|9616|9612|9610.1|922
1655990700000|2022-06-23 13:25:00|9612.8|9610.4|9610.5|9608.1|9617|9615.1|9607.2|9605.7|885
1655991000000|2022-06-23 13:30:00|9610|9608.5|9610.7|9609.2|9612.8|9611|9607.8|9606.3|957
1655991300000|2022-06-23 13:35:00|9610.6|9609.1|9616.4|9614.9|9616.4|9614.9|9609.3|9607.8|900
1655991600000|2022-06-23 13:40:00|9616.3|9614.8|9619.1|9616.5|9619.7|9616.6|9611.7|9609.3|766
1655991900000|2022-06-23 13:45:00|9619.3|9616.9|9604.8|9603.3|9619.3|9616.9|9603.8|9601.8|1090
1655992200000|2022-06-23 13:50:00|9604.9|9603.4|9595.4|9593.9|9607|9605.1|9591.6|9589.1|936
1655992500000|2022-06-23 13:55:00|9595.5|9594|9591|9588.5|9600|9597.6|9589.8|9587.7|1070
1655992800000|2022-06-23 14:00:00|9584.6|9583.1|9587.6|9585.2|9590.1|9587.5|9582.4|9579.2|754
1655993100000|2022-06-23 14:05:00|9587.8|9585.4|9587.9|9586.4|9595.4|9593.4|9583.4|9581.4|1355
1655993400000|2022-06-23 14:10:00|9588|9586.5|9585.4|9583.9|9591.7|9590.2|9581.6|9580.1|1177
1655993700000|2022-06-23 14:15:00|9585.5|9584|9594.1|9592.6|9594.5|9593|9579.1|9577.2|1266
1655994000000|2022-06-23 14:20:00|9593.9|9592.4|9583.8|9582.3|9594.3|9592.8|9581.8|9580.3|1065
1655994300000|2022-06-23 14:25:00|9583.7|9582.2|9579.5|9577.1|9586.8|9584.8|9568.6|9566.2|1539
1655994600000|2022-06-23 14:30:00|9579.7|9577.3|9585.1|9582.7|9589.5|9587.9|9575.7|9574|1524
1655994900000|2022-06-23 14:35:00|9584.7|9583.2|9588.3|9586.8|9594.2|9592.5|9583.5|9581.2|1438
1655995200000|2022-06-23 14:40:00|9588.2|9586.7|9587.2|9585.7|9595.6|9594.1|9584.8|9583.1|1265
1655995500000|2022-06-23 14:45:00|9587.4|9585.9|9586.2|9583.8|9589.3|9587.2|9582.1|9580.1|1150
1655995800000|2022-06-23 14:50:00|9586.1|9583.7|9578.4|9576|9591.5|9589.6|9573.2|9570.8|1217
1655996100000|2022-06-23 14:55:00|9578.9|9576.5|9582.4|9580.9|9587.1|9585.5|9576.8|9575.3|1180
1655996400000|2022-06-23 15:00:00|9582.5|9581|9582.6|9581.1|9588.5|9587|9577.1|9575.6|1118
1655996700000|2022-06-23 15:05:00|9582.7|9581.2|9579.5|9578|9588.7|9587.2|9579.4|9577.7|997
1655997000000|2022-06-23 15:10:00|9579.4|9577.9|9580.8|9578.4|9587|9585|9577.1|9575.2|1103
1655997300000|2022-06-23 15:15:00|9581|9578.6|9587.8|9586.3|9588.3|9586.8|9580.3|9578.4|1165
1655997600000|2022-06-23 15:20:00|9587.7|9586.2|9598.2|9596.7|9598.6|9597.1|9581.6|9580|1285
1655997900000|2022-06-23 15:25:00|9598.1|9596.6|9597.6|9596.1|9599.3|9597.8|9593.5|9591.9|1151
1655998200000|2022-06-23 15:30:00|9597.7|9596.2|9598.4|9596.9|9599.7|9598.2|9594.5|9592.5|1003
1655998500000|2022-06-23 15:35:00|9598.2|9596.7|9599.3|9597.8|9600|9598.5|9596.1|9594.6|896
1655998800000|2022-06-23 15:40:00|9599.4|9597.9|9598.8|9597.3|9599.7|9598.2|9596.3|9594.5|888
1655999100000|2022-06-23 15:45:00|9598.9|9597.4|9600.6|9599.1|9600.7|9599.2|9597.1|9595.6|825
1655999400000|2022-06-23 15:50:00|9600.5|9599|9602|9600.5|9602.3|9600.6|9597.9|9596.4|740
1655999700000|2022-06-23 15:55:00|9601.9|9600.4|9609.2|9607.7|9609.5|9608|9601.4|9599.9|860
1656000000000|2022-06-23 16:00:00|9609.4|9607.9|9608.9|9607.4|9612.2|9610.3|9607.4|9605.9|1059
1656000300000|2022-06-23 16:05:00|9608.8|9607.3|9600.6|9599.1|9609.2|9607.7|9599.9|9598.4|1079
1656000600000|2022-06-23 16:10:00|9600.8|9599.3|9605.4|9603.9|9605.9|9604.1|9599.7|9598.2|915
1656000900000|2022-06-23 16:15:00|9605.9|9603.5|9605.2|9603.7|9606.4|9604.8|9601.1|9599.5|989
1656001200000|2022-06-23 16:20:00|9605.3|9603.8|9606.2|9604.7|9607.1|9605.3|9602.4|9600.7|893
1656001500000|2022-06-23 16:25:00|9606.1|9604.6|9604.9|9603.4|9608.1|9606.6|9602|9600.1|1068
1656001800000|2022-06-23 16:30:00|9604.8|9603.3|9600.6|9599.1|9604.9|9603.4|9599.7|9598.2|816
1656002100000|2022-06-23 16:35:00|9600.5|9599|9601.7|9599.3|9605.5|9603.8|9600.2|9598.7|914
1656002400000|2022-06-23 16:40:00|9601.8|9599.4|9600.6|9599.1|9603.2|9601.4|9597.4|9595.5|946
1656002700000|2022-06-23 16:45:00|9600.5|9599|9605.5|9604|9605.8|9604.1|9598.6|9596.8|935
1656003000000|2022-06-23 16:50:00|9605.4|9603.9|9605.9|9604.4|9609.9|9608.4|9605.2|9603.7|978
1656003300000|2022-06-23 16:55:00|9606|9604.5|9606.7|9605.2|9607.7|9606.2|9603.2|9601.7|821
1656003600000|2022-06-23 17:00:00|9606.6|9605.1|9606|9604.5|9610|9608.3|9605.5|9603.7|972
1656003900000|2022-06-23 17:05:00|9606.1|9604.6|9599.8|9598.3|9606.9|9605.4|9599.7|9597.6|829
1656004200000|2022-06-23 17:10:00|9599.6|9598.1|9602.9|9601.4|9603|9601.5|9599.6|9597.7|790
1656004500000|2022-06-23 17:15:00|9602.8|9601.3|9606.5|9605|9607.2|9605.2|9600.2|9598.2|648
1656004800000|2022-06-23 17:20:00|9606.4|9604.9|9607.4|9605.9|9611.8|9610|9605.6|9604.1|886
1656005100000|2022-06-23 17:25:00|9607.5|9606|9603.4|9601|9608.4|9606.5|9602.7|9600.7|869
1656005400000|2022-06-23 17:30:00|9603.3|9600.9|9601.7|9599.3|9603.8|9602.3|9601.1|9599.2|725
1656005700000|2022-06-23 17:35:00|9601.6|9599.2|9601.2|9599.7|9603.7|9601.8|9600|9598.4|748
1656006000000|2022-06-23 17:40:00|9601.3|9599.8|9604.3|9602.8|9605.6|9603.7|9600.8|9599.1|692
1656006300000|2022-06-23 17:45:00|9604.2|9602.7|9604.3|9602.8|9605|9603.3|9600.6|9599.1|720
1656006600000|2022-06-23 17:50:00|9604.4|9602.9|9610.1|9608.6|9610.5|9608.8|9604.3|9602.4|724
1656006900000|2022-06-23 17:55:00|9610|9608.5|9614.2|9612.7|9614.5|9613|9609.5|9608|692
1656007200000|2022-06-23 18:00:00|9614.3|9612.8|9617.9|9616.4|9618.9|9617.4|9614.3|9612.8|798
1656007500000|2022-06-23 18:05:00|9618|9616.5|9617.6|9616.1|9619|9617.5|9617|9615.2|654
1656007800000|2022-06-23 18:10:00|9617.4|9615.9|9616.1|9614.6|9619.5|9618|9615.6|9614.1|541
1656008100000|2022-06-23 18:15:00|9616|9614.5|9617.6|9616.1|9619.2|9617.4|9615.6|9614.1|602
1656008400000|2022-06-23 18:20:00|9617.7|9616.2|9617.8|9616.3|9619.9|9618.4|9617.2|9615.7|590
1656008700000|2022-06-23 18:25:00|9617.9|9616.4|9619.6|9618.1|9619.8|9618.3|9617.7|9616.2|426
1656009000000|2022-06-23 18:30:00|9619.7|9618.2|9615.5|9614|9620.2|9618.7|9614.8|9613.3|679
1656009300000|2022-06-23 18:35:00|9615.4|9613.9|9616.4|9614.9|9618.8|9616.9|9614.8|9613.3|714
1656009600000|2022-06-23 18:40:00|9616.5|9615|9613.5|9612|9617.2|9615.2|9613|9611.5|573
1656009900000|2022-06-23 18:45:00|9613.6|9612.1|9614.3|9612.8|9616.6|9615.1|9613.5|9612|605
1656010200000|2022-06-23 18:50:00|9614.2|9612.7|9611.4|9609.9|9614.5|9613|9611.1|9609.2|540
1656010500000|2022-06-23 18:55:00|9611.3|9609.8|9612.7|9611.2|9615.1|9613.6|9611.3|9609.8|704
1656010800000|2022-06-23 19:00:00|9612.9|9611.4|9607.4|9605.9|9613.3|9611.8|9607|9605.5|751
1656011100000|2022-06-23 19:05:00|9607.5|9606|9609.1|9607.6|9609.7|9607.8|9606.2|9604.3|631
1656011400000|2022-06-23 19:10:00|9609.2|9607.7|9609|9607.5|9611.4|9609.7|9608.7|9606.5|656
1656011700000|2022-06-23 19:15:00|9609.1|9607.6|9605.3|9603.8|9610.3|9608.8|9605.2|9603.4|651
1656012000000|2022-06-23 19:20:00|9605.5|9604|9605|9603.5|9606.6|9605.1|9603.7|9602.2|606
1656012300000|2022-06-23 19:25:00|9604.9|9603.4|9605.7|9604.2|9605.9|9604.4|9603.8|9602|571
1656012600000|2022-06-23 19:30:00|9605.8|9604.3|9604.4|9602.9|9606.7|9605.2|9603.8|9602.3|629
1656012900000|2022-06-23 19:35:00|9604.5|9603|9603.9|9602.4|9605.8|9604.1|9603.6|9601.8|527
1656013200000|2022-06-23 19:40:00|9603.8|9602.3|9603.6|9602.1|9604.4|9602.9|9601.9|9600.4|442
1656013500000|2022-06-23 19:45:00|9603.5|9602|9606.3|9603.9|9607.3|9605.2|9601.3|9599.6|625
1656013800000|2022-06-23 19:50:00|9606.6|9604.2|9610|9608.5|9610.2|9608.7|9605.7|9603.7|469
1656014100000|2022-06-23 19:55:00|9610.1|9608.6|9605.4|9603.9|9610.4|9608.9|9603|9601.5|615
1656014400000|2022-06-23 20:00:00|9605.5|9604|9608.7|9607.2|9608.9|9607.4|9603.2|9601.3|519
1656014700000|2022-06-23 20:05:00|9608.8|9607.3|9611.8|9610.3|9611.9|9610.3|9608.4|9606.9|371
1656015000000|2022-06-23 20:10:00|9611.7|9610.2|9610|9608.5|9613.4|9611.5|9609.8|9608.3|286
1656015300000|2022-06-23 20:15:00|9610.1|9608.6|9612.5|9611|9612.8|9611.3|9609.8|9608.2|255
1656015600000|2022-06-23 20:20:00|9612.4|9610.9|9612.4|9610.9|9612.8|9611|9611.6|9609.7|207
1656015900000|2022-06-23 20:25:00|9612.5|9611|9613.6|9612.1|9614.1|9612.6|9611.4|9609.7|335
1656016200000|2022-06-23 20:30:00|9613.7|9612.2|9612.2|9610.7|9614.3|9612.8|9612|9610.1|136
1656016500000|2022-06-23 20:35:00|9612.1|9610.6|9612.1|9610.6|9612.7|9611.2|9611.9|9610|285
1656016800000|2022-06-23 20:40:00|9612.2|9610.7|9612.9|9610.5|9614|9612.1|9612.1|9610.4|210
1656017100000|2022-06-23 20:45:00|9612.8|9610.4|9614.3|9611.9|9614.4|9612.1|9612.4|9610.4|185
1656017400000|2022-06-23 20:50:00|9614.2|9611.8|9616.7|9614.3|9617.2|9614.9|9614|9611.6|272
1656017700000|2022-06-23 20:55:00|9616.6|9614.1|9611.7|9601.7|9618.4|9615.1|9611.6|9601.6|470
1656018000000|2022-06-23 21:00:00|9613.3|9603.3|9618.4|9608.4|9618.4|9608.4|9603.8|9593.8|35
1656018300000|2022-06-23 21:05:00|9622.6|9612.6|9619|9609|9622.6|9612.6|9618.4|9608.4|42
1656018600000|2022-06-23 21:10:00|9619.3|9609.3|9618.3|9608.3|9619.7|9609.7|9616.7|9606.7|171
1656018900000|2022-06-23 21:15:00|9618.4|9608.4|9618.4|9608.4|9619.1|9609.1|9616.7|9606.7|133
1656019200000|2022-06-23 21:20:00|9618.5|9608.5|9618.9|9608.9|9619.5|9609.5|9617.6|9607.6|90
1656019500000|2022-06-23 21:25:00|9618.7|9608.7|9618|9608.1|9619.9|9609.9|9617|9608|104
1656019800000|2022-06-23 21:30:00|9617.4|9607.4|9619.4|9609.4|9620.5|9610.5|9616.8|9606.8|191
1656020100000|2022-06-23 21:35:00|9619.2|9609.2|9617.9|9607.9|9620.2|9610.2|9615.5|9605.5|137
1656020400000|2022-06-23 21:40:00|9617.8|9607.8|9619.5|9609.5|9620.7|9610.7|9617.7|9607.7|132
1656020700000|2022-06-23 21:45:00|9619.9|9609.9|9619.2|9609.2|9620.3|9610.6|9618.5|9608.5|130
1656021000000|2022-06-23 21:50:00|9619.3|9609.3|9618.9|9608.9|9620.4|9610.4|9618.6|9608.6|106
1656021300000|2022-06-23 21:55:00|9618.8|9608.8|9619.2|9609.2|9620.4|9610.4|9618.8|9608.8|157
1656021600000|2022-06-23 22:00:00|9619.7|9609.7|9614.3|9610.8|9620.2|9612.7|9614|9608.3|437
1656021900000|2022-06-23 22:05:00|9614.4|9609.8|9613.6|9610.4|9616.2|9611.9|9613.1|9608.8|433
1656022200000|2022-06-23 22:10:00|9613.4|9610.3|9616.5|9613.2|9617.9|9613.7|9612.5|9608.9|530
1656022500000|2022-06-23 22:15:00|9616.3|9613.3|9614.7|9612.3|9618.3|9613.5|9614.2|9611.3|283
1656022800000|2022-06-23 22:20:00|9614.1|9611.7|9614.1|9611.7|9615.1|9612.7|9613.6|9611|215
1656023100000|2022-06-23 22:25:00|9613.9|9611.4|9617.4|9614.6|9618.2|9615|9613.3|9610.1|367
1656023400000|2022-06-23 22:30:00|9617.2|9614.7|9615.3|9611.1|9619.5|9616.1|9614.2|9611.1|690
1656023700000|2022-06-23 22:35:00|9615.4|9611|9614.4|9609.6|9616.9|9614.2|9613.4|9609.6|350
1656024000000|2022-06-23 22:40:00|9613.9|9610.4|9613.3|9610.2|9615.9|9612.8|9612.3|9609.2|727
1656024300000|2022-06-23 22:45:00|9613.2|9610.3|9612.9|9610.5|9614.8|9611.8|9611.7|9608.4|692
1656024600000|2022-06-23 22:50:00|9613|9610.1|9614.1|9611.7|9615.1|9611.9|9612.7|9609.7|226
1656024900000|2022-06-23 22:55:00|9614.2|9611.4|9612.8|9610.4|9615|9612|9612.8|9610.1|433
1656025200000|2022-06-23 23:00:00|9612.9|9610.5|9612.5|9610.1|9613.5|9611.4|9612.4|9610|300
1656025500000|2022-06-23 23:05:00|9612.4|9610|9612.4|9610|9613.9|9611.5|9611.7|9609.3|258
1656025800000|2022-06-23 23:10:00|9612.3|9609.9|9612.1|9609.7|9613.1|9610.7|9611.5|9609.1|255
1656026100000|2022-06-23 23:15:00|9612|9609.6|9611.6|9609.2|9612.4|9610.1|9611.5|9609.1|258
1656026400000|2022-06-23 23:20:00|9611.5|9609.1|9611.1|9608.7|9611.8|9609.4|9610.8|9608.4|336
1656026700000|2022-06-23 23:25:00|9611.2|9608.8|9610.8|9608.4|9612.6|9610.2|9610.4|9608.3|354
1656027000000|2022-06-23 23:30:00|9611.2|9608.8|9614.3|9611.9|9614.5|9612.4|9611.2|9608.8|598
1656027300000|2022-06-23 23:35:00|9614.4|9612|9615.3|9612.9|9615.9|9614.1|9614.1|9611.7|418
1656027600000|2022-06-23 23:40:00|9615.4|9613|9615.7|9613.3|9616.1|9614.3|9614.7|9612.8|304
1656027900000|2022-06-23 23:45:00|9615.6|9613.2|9617.1|9614.7|9617.7|9615.8|9615|9613.1|338
1656028200000|2022-06-23 23:50:00|9617.3|9614.9|9616.2|9613.8|9617.3|9615.1|9616|9613.6|201
1656028500000|2022-06-23 23:55:00|9616.1|9613.7|9614.7|9612.3|9616.4|9614.3|9614.3|9612.1|203
1656028800000|2022-06-24 00:00:00|9614.6|9612.2|9612.4|9610|9614.6|9612.3|9609.8|9608|606
1656029100000|2022-06-24 00:05:00|9612.3|9610.8|9612|9609.6|9613.1|9611.4|9611.3|9609.5|449
1656029400000|2022-06-24 00:10:00|9611.9|9609.5|9617|9614.6|9617|9615.1|9611.4|9609|478
1656029700000|2022-06-24 00:15:00|9617.1|9614.7|9622.3|9619.9|9622.5|9620.9|9616.4|9614.3|537
1656030000000|2022-06-24 00:20:00|9622.2|9619.8|9614|9612.5|9622.2|9620.1|9613.7|9611.8|629
1656030300000|2022-06-24 00:25:00|9613.9|9612.4|9621.7|9619.3|9622.8|9620.4|9613.6|9612.1|593
1656030600000|2022-06-24 00:30:00|9621.8|9619.4|9626.3|9624.8|9627.8|9625.4|9619|9617|893
1656030900000|2022-06-24 00:35:00|9626.4|9624.9|9624|9621.6|9628.4|9626.8|9622.8|9620.6|762
1656031200000|2022-06-24 00:40:00|9623.1|9621.5|9620.4|9618.9|9623.8|9621.8|9620.4|9618.4|590
1656031500000|2022-06-24 00:45:00|9620.5|9619|9617|9614.6|9621.4|9619.8|9615.1|9612.8|717
1656031800000|2022-06-24 00:50:00|9617.1|9614.7|9618.5|9616.1|9622.2|9620.3|9616.5|9614.1|656
1656032100000|2022-06-24 00:55:00|9618.9|9616.5|9618.2|9615.8|9619.8|9618.3|9617|9615.1|610
1656032400000|2022-06-24 01:00:00|9618.3|9615.9|9619|9617.5|9621.6|9619.9|9616.4|9614.8|531
1656032700000|2022-06-24 01:05:00|9618.1|9616.6|9615.7|9613.3|9618.7|9616.7|9612.9|9611|579
1656033000000|2022-06-24 01:10:00|9615.6|9613.2|9614.4|9612|9616.1|9613.8|9611.5|9609.6|575
1656033300000|2022-06-24 01:15:00|9614.5|9612.1|9613.8|9611.4|9615.4|9613|9612.2|9610.1|629
1656033600000|2022-06-24 01:20:00|9614|9611.6|9611.3|9608.9|9615.2|9613.5|9609.8|9608.1|657
1656033900000|2022-06-24 01:25:00|9611.4|9609|9613.3|9611.8|9614.3|9612.3|9610.8|9608.5|567
1656034200000|2022-06-24 01:30:00|9613.2|9611.7|9611.2|9608.8|9618.4|9616.1|9610.7|9608.6|768
1656034500000|2022-06-24 01:35:00|9610.5|9609|9613|9610.6|9613.3|9611.3|9609.8|9607.8|655
1656034800000|2022-06-24 01:40:00|9613.1|9610.7|9611.3|9608.9|9613.1|9611.2|9609.6|9607.4|637
1656035100000|2022-06-24 01:45:00|9611.2|9608.8|9611.3|9609.8|9612.6|9610.6|9609.1|9607.3|744
1656035400000|2022-06-24 01:50:00|9610.9|9609.4|9608.3|9606.8|9611.8|9610|9607.1|9605.2|600
1656035700000|2022-06-24 01:55:00|9608.9|9606.5|9612.8|9611.3|9613.2|9611.3|9607.2|9605.7|531
1656036000000|2022-06-24 02:00:00|9612.7|9611.2|9613.6|9611.2|9614.7|9612.8|9611.2|9609.4|523
1656036300000|2022-06-24 02:05:00|9613.7|9611.3|9611|9609.5|9613.7|9611.7|9610.1|9608.2|421
1656036600000|2022-06-24 02:10:00|9610.6|9609.1|9612.5|9611|9614.6|9612.7|9610|9608.3|645
1656036900000|2022-06-24 02:15:00|9612.4|9610.9|9615.2|9613.7|9616.2|9614.3|9612|9609.8|739
1656037200000|2022-06-24 02:20:00|9615.4|9613.9|9616|9614.5|9617.1|9615.6|9614.7|9613.2|621
1656037500000|2022-06-24 02:25:00|9616.1|9614.6|9617.3|9615.8|9618.8|9617.3|9615.7|9614.2|522
1656037800000|2022-06-24 02:30:00|9617.4|9615.9|9613.7|9612.2|9617.8|9616.1|9613.1|9611.2|589
1656038100000|2022-06-24 02:35:00|9613.8|9612.3|9612.5|9611|9614.4|9612.4|9610.5|9608.9|540
1656038400000|2022-06-24 02:40:00|9612.6|9611.1|9610.6|9609.1|9613.2|9611.5|9610.5|9608.8|532
1656038700000|2022-06-24 02:45:00|9610.7|9609.2|9609.3|9607.8|9611.8|9610|9608.8|9606.9|501
1656039000000|2022-06-24 02:50:00|9609.2|9607.7|9610|9608.5|9611|9609.5|9608.9|9607.1|523
1656039300000|2022-06-24 02:55:00|9609.9|9608.4|9608.6|9607.1|9611.2|9609.7|9608.4|9606.9|573
1656039600000|2022-06-24 03:00:00|9608.8|9607.3|9613.9|9612.4|9614.8|9612.9|9608.8|9606.7|636
1656039900000|2022-06-24 03:05:00|9614.1|9612.6|9615.8|9614.3|9616.1|9614.4|9612.9|9611.1|526
1656040200000|2022-06-24 03:10:00|9615.9|9614.4|9616.1|9614.6|9617.9|9615.6|9614.8|9613.3|463
1656040500000|2022-06-24 03:15:00|9616.2|9614.7|9615.4|9613|9617.8|9615.9|9613.5|9611.9|569
1656040800000|2022-06-24 03:20:00|9615.5|9613.1|9612|9610.5|9615.6|9613.9|9611.2|9609.1|526
1656041100000|2022-06-24 03:25:00|9612.1|9610.6|9608.9|9607.4|9613|9611.5|9608.6|9606.7|572
1656041400000|2022-06-24 03:30:00|9609|9607.5|9609.3|9607.8|9611.7|9610.2|9608.8|9606.8|614
1656041700000|2022-06-24 03:35:00|9609.4|9607.9|9609.7|9608.2|9610.4|9608.5|9607|9605|643
1656042000000|2022-06-24 03:40:00|9609.8|9608.3|9613.2|9611.7|9613.9|9611.9|9609.8|9608|595
1656042300000|2022-06-24 03:45:00|9613.1|9611.6|9611.2|9609.7|9614.1|9612.3|9610.4|9608.9|538
1656042600000|2022-06-24 03:50:00|9611.4|9609.9|9611.9|9610.4|9612.5|9610.9|9610.5|9609|549
1656042900000|2022-06-24 03:55:00|9611.8|9610.3|9612.1|9610.6|9613.1|9611.5|9611.5|9609.8|407
1656043200000|2022-06-24 04:00:00|9612|9610.5|9613.3|9611.8|9615.4|9613.9|9612|9610.5|459
1656043500000|2022-06-24 04:05:00|9613.5|9612|9613.7|9612.2|9614.6|9613.1|9612.9|9611.3|482
1656043800000|2022-06-24 04:10:00|9613.8|9612.3|9611.6|9610.1|9614.1|9612.6|9611.3|9609.5|506
1656044100000|2022-06-24 04:15:00|9611.3|9609.8|9610.9|9609.4|9612.5|9610.9|9609.6|9607.8|508
1656044400000|2022-06-24 04:20:00|9611.1|9609.6|9611.6|9610.1|9612.6|9610.6|9610.8|9609.2|425
1656044700000|2022-06-24 04:25:00|9612|9609.6|9609.2|9606.8|9612.3|9610.5|9608.5|9606.7|430
1656045000000|2022-06-24 04:30:00|9609.1|9606.7|9610.9|9608.5|9611.3|9609.2|9609.1|9606.7|405
1656045300000|2022-06-24 04:35:00|9610.8|9608.4|9610.5|9609|9611.1|9609.3|9609.6|9607.9|463
1656045600000|2022-06-24 04:40:00|9610.3|9608.8|9607.4|9605.9|9610.9|9608.8|9607.3|9605.3|392
1656045900000|2022-06-24 04:45:00|9607.3|9605.8|9610|9607.6|9610.1|9608.2|9607.2|9605.3|539
1656046200000|2022-06-24 04:50:00|9609.9|9607.5|9605.5|9604|9610.1|9607.8|9605.3|9603.5|440
1656046500000|2022-06-24 04:55:00|9605.6|9604.1|9605.1|9602.7|9606.6|9605.1|9601.5|9599.8|633
1656046800000|2022-06-24 05:00:00|9605.2|9602.8|9609|9607.5|9609.4|9607.6|9603.9|9601.9|678
1656047100000|2022-06-24 05:05:00|9608.9|9607.4|9610.2|9608.7|9610.3|9608.8|9607.2|9605.1|477
1656047400000|2022-06-24 05:10:00|9610.1|9608.6|9610.5|9609|9611.4|9609.8|9608.7|9607.1|506
1656047700000|2022-06-24 05:15:00|9610.4|9608.9|9611.1|9609.6|9611.8|9610.3|9610.2|9608.4|362
1656048000000|2022-06-24 05:20:00|9611.2|9609.7|9609.8|9608.3|9611.7|9610.2|9609.5|9607.5|434
1656048300000|2022-06-24 05:25:00|9610.2|9608.7|9608.3|9606.8|9611.7|9610.2|9608|9606.5|593
1656048600000|2022-06-24 05:30:00|9608.4|9606.9|9606.1|9604.6|9609|9607.2|9605.3|9603.7|562
1656048900000|2022-06-24 05:35:00|9606.2|9604.7|9605.2|9603.7|9607.1|9605.4|9604.7|9602.7|515
1656049200000|2022-06-24 05:40:00|9605.3|9603.8|9606|9603.6|9607.9|9605.9|9605.2|9603.2|465
1656049500000|2022-06-24 05:45:00|9605.9|9603.5|9606|9604.5|9607.1|9605.4|9604.6|9603|602
1656049800000|2022-06-24 05:50:00|9606.1|9604.6|9607|9604.6|9608.1|9606.4|9605.8|9603.8|449
1656050100000|2022-06-24 05:55:00|9606.9|9604.5|9605|9603.5|9607.1|9605|9604.2|9602.3|529
1656050400000|2022-06-24 06:00:00|9605.4|9603|9607.6|9606.1|9612.2|9610.2|9605.3|9602.9|688
1656050700000|2022-06-24 06:05:00|9608|9605.6|9609.9|9608.4|9610.2|9608.7|9605.5|9604|770
1656051000000|2022-06-24 06:10:00|9609.8|9608.3|9608|9606.5|9610.1|9608.6|9606.8|9605|565
1656051300000|2022-06-24 06:15:00|9608.1|9606.6|9606|9604.5|9610.7|9609.2|9605.6|9603.9|558
1656051600000|2022-06-24 06:20:00|9605.9|9604.4|9605.2|9603.7|9607.8|9605.9|9603.5|9601.8|763
1656051900000|2022-06-24 06:25:00|9605.3|9603.8|9600.9|9599.4|9605.6|9603.8|9600.1|9598.4|695
1656052200000|2022-06-24 06:30:00|9601|9599.5|9602.3|9600.8|9604|9602.2|9600.9|9599.1|701
1656052500000|2022-06-24 06:35:00|9602.4|9600.9|9596|9594.5|9603.8|9602.2|9595.9|9594.1|663
1656052800000|2022-06-24 06:40:00|9595.9|9594.4|9597.8|9596.3|9598.6|9596.7|9595.7|9594.2|587
1656053100000|2022-06-24 06:45:00|9597.9|9596.4|9593.7|9592.2|9598.7|9596.6|9593.4|9591.4|619
1656053400000|2022-06-24 06:50:00|9593.6|9592.1|9599.8|9598.3|9602.6|9600.2|9592.6|9590.8|711
1656053700000|2022-06-24 06:55:00|9599.9|9598.4|9597.8|9595.4|9602.4|9600.7|9596.9|9594.6|804
1656054000000|2022-06-24 07:00:00|9597.6|9595.2|9601.1|9599.6|9601.6|9600.1|9596.2|9594.3|890
1656054300000|2022-06-24 07:05:00|9601.2|9599.7|9597|9595.5|9603.3|9601.8|9595.1|9593.6|779
1656054600000|2022-06-24 07:10:00|9597.1|9595.6|9599.9|9598.4|9603.3|9601.8|9594.7|9593.1|1044
1656054900000|2022-06-24 07:15:00|9600.1|9598.6|9597.8|9596.3|9600.5|9598.7|9594.7|9592.8|1002
1656055200000|2022-06-24 07:20:00|9597.7|9596.2|9595.3|9593.8|9598.1|9596.6|9593.1|9591.6|945
1656055500000|2022-06-24 07:25:00|9595.4|9593.9|9607.7|9605.3|9607.9|9605.5|9595.3|9593.4|958
1656055800000|2022-06-24 07:30:00|9607.8|9605.4|9610.4|9608.9|9612.3|9610.2|9607.6|9605.4|604
1656056100000|2022-06-24 07:35:00|9610.1|9608.6|9612|9609.6|9615.5|9613.6|9606.6|9604.8|777
1656056400000|2022-06-24 07:40:00|9612.1|9609.7|9602.1|9600.6|9614.9|9613|9602.1|9600.6|710
1656056700000|2022-06-24 07:45:00|9602|9600.5|9611.8|9610.3|9612.9|9611.1|9602|9600.5|809
1656057000000|2022-06-24 07:50:00|9611.7|9610.2|9609|9606.6|9615.2|9613.3|9607.3|9605.3|660
1656057300000|2022-06-24 07:55:00|9609.1|9606.7|9614.5|9612.1|9615.2|9612.8|9607.3|9605.4|711
1656057600000|2022-06-24 08:00:00|9614.6|9612.2|9612.9|9610.5|9615|9613|9609.7|9607.8|1037
1656057900000|2022-06-24 08:05:00|9613|9610.6|9617.2|9615.7|9618.2|9616.2|9612.2|9610.5|666
1656058200000|2022-06-24 08:10:00|9616.8|9615.3|9627.5|9626|9628.1|9626.5|9616.3|9614.5|842
1656058500000|2022-06-24 08:15:00|9627.3|9625.8|9622.8|9621.3|9629|9627.2|9622.1|9620.2|803
1656058800000|2022-06-24 08:20:00|9622.7|9621.2|9631.2|9629.7|9633.6|9632.1|9622.7|9620.9|809
1656059100000|2022-06-24 08:25:00|9631.1|9629.6|9624.2|9622.7|9632.4|9630.6|9623.7|9621.9|802
1656059400000|2022-06-24 08:30:00|9624.1|9622.6|9618.2|9615.8|9626.3|9624.8|9617.3|9615.4|870
1656059700000|2022-06-24 08:35:00|9618.1|9615.7|9617|9614.6|9620.2|9618.5|9612.9|9611.1|959
1656060000000|2022-06-24 08:40:00|9616.8|9614.4|9608.4|9606.9|9617.1|9615.4|9608.2|9606.3|736
1656060300000|2022-06-24 08:45:00|9608.5|9607|9601.3|9599.8|9608.7|9607.2|9601|9599.2|819
1656060600000|2022-06-24 08:50:00|9601.4|9599.9|9591.5|9589.1|9602|9600.1|9587.8|9585.4|922
1656060900000|2022-06-24 08:55:00|9591.6|9589.2|9598.7|9596.3|9599.3|9597.3|9590.8|9588.8|972
1656061200000|2022-06-24 09:00:00|9598.6|9596.2|9595.6|9594.1|9600|9597.9|9592.4|9590.4|1027
1656061500000|2022-06-24 09:05:00|9595.7|9594.2|9582.4|9580|9597.1|9595.3|9581.9|9579.9|779
1656061800000|2022-06-24 09:10:00|9582.6|9580.2|9584.6|9583.1|9592|9590.1|9582.1|9580.2|904
1656062100000|2022-06-24 09:15:00|9584.7|9583.2|9585.7|9584.2|9590.9|9588.9|9584.7|9582.8|622
1656062400000|2022-06-24 09:20:00|9585.8|9584.3|9582.9|9581.4|9587.5|9585.7|9582.4|9580.6|625
1656062700000|2022-06-24 09:25:00|9583.1|9581.6|9579.1|9576.7|9585.4|9583.7|9578.6|9576.6|669
1656063000000|2022-06-24 09:30:00|9579.3|9576.9|9581.5|9580|9585.4|9583.5|9579.3|9576.9|726
1656063300000|2022-06-24 09:35:00|9581.6|9580.1|9585|9583.5|9585.7|9584.2|9581.5|9580|821
1656063600000|2022-06-24 09:40:00|9585.3|9583.8|9583.6|9582.1|9588.6|9586.8|9583.5|9581.7|770
1656063900000|2022-06-24 09:45:00|9583.5|9582|9580.2|9578.7|9586.3|9584.4|9578.2|9576.7|543
1656064200000|2022-06-24 09:50:00|9580.1|9578.6|9579.5|9578|9581.9|9580.1|9577.8|9575.8|633
1656064500000|2022-06-24 09:55:00|9579.4|9577.9|9575.2|9572.8|9579.5|9578|9573.6|9571.2|889
1656064800000|2022-06-24 10:00:00|9575.3|9572.9|9574.9|9572.5|9577.2|9574.8|9574.3|9572|718
1656065100000|2022-06-24 10:05:00|9574.4|9572.9|9580.1|9577.7|9580.7|9578.7|9572.6|9570.4|628
1656065400000|2022-06-24 10:10:00|9580.2|9577.8|9575.8|9574.3|9580.8|9578.5|9574.2|9572.4|575
1656065700000|2022-06-24 10:15:00|9576.3|9573.9|9574.4|9572.9|9578.4|9576.5|9574.1|9572.1|621
1656066000000|2022-06-24 10:20:00|9574.3|9572.8|9574.1|9572.6|9576|9573.9|9572|9569.6|688
1656066300000|2022-06-24 10:25:00|9574.3|9572.8|9568.8|9566.4|9576.2|9574.1|9564.1|9562.3|743
1656066600000|2022-06-24 10:30:00|9568.9|9566.5|9566.4|9564|9569.9|9567.8|9565.2|9563.1|507
1656066900000|2022-06-24 10:35:00|9566.5|9564.1|9574.6|9572.2|9575.4|9573.6|9565.8|9563.8|717
1656067200000|2022-06-24 10:40:00|9574.5|9572.1|9574.2|9571.8|9576.9|9575.3|9571|9568.7|706
1656067500000|2022-06-24 10:45:00|9574.1|9571.7|9570.8|9569.3|9574.2|9571.9|9570.4|9568.5|616
1656067800000|2022-06-24 10:50:00|9570.3|9568.8|9570.9|9569.4|9574.2|9572.3|9567.7|9566.2|676
1656068100000|2022-06-24 10:55:00|9570.8|9569.3|9574.4|9572|9574.5|9572.9|9570.2|9568.3|626
1656068400000|2022-06-24 11:00:00|9574.5|9572.1|9576.1|9573.7|9577|9575.5|9572.1|9570.3|645
1656068700000|2022-06-24 11:05:00|9575.9|9573.5|9574.7|9572.3|9577.3|9575.6|9572.9|9570.8|640
1656069000000|2022-06-24 11:10:00|9574.9|9572.5|9574.8|9573.3|9577.1|9575.1|9573|9570.9|729
1656069300000|2022-06-24 11:15:00|9574.7|9573.2|9575.5|9573.1|9580.6|9578.7|9574.4|9572.3|833
1656069600000|2022-06-24 11:20:00|9575.3|9572.9|9579.1|9577.6|9581|9579.1|9575.1|9572.8|618
1656069900000|2022-06-24 11:25:00|9579|9577.5|9583.3|9580.9|9583.4|9581.4|9578.6|9576.7|784
1656070200000|2022-06-24 11:30:00|9583.2|9580.8|9581.1|9579.6|9584.9|9583.1|9579.1|9577.6|763
1656070500000|2022-06-24 11:35:00|9581.5|9580|9571.7|9570.2|9582.2|9580.4|9568|9565.9|720
1656070800000|2022-06-24 11:40:00|9571.8|9570.3|9572.8|9570.4|9577.6|9575.6|9570.8|9568.9|912
1656071100000|2022-06-24 11:45:00|9572.9|9570.5|9571.3|9568.9|9577.1|9575.1|9566.4|9564|980
1656071400000|2022-06-24 11:50:00|9571.4|9569|9569.1|9567.6|9573.1|9570.7|9566.9|9564.5|856
1656071700000|2022-06-24 11:55:00|9569|9567.5|9567.2|9565.7|9575.1|9572.7|9563.5|9561.1|1067
1656072000000|2022-06-24 12:00:00|9567.1|9565.6|9569|9566.6|9575.3|9573.1|9565.8|9563.4|1025
1656072300000|2022-06-24 12:05:00|9568.9|9566.5|9566.6|9564.2|9573.9|9571.7|9563.4|9561.6|826
1656072600000|2022-06-24 12:10:00|9566.5|9564.1|9571.8|9570.3|9572.9|9571.1|9563.8|9562.3|840
1656072900000|2022-06-24 12:15:00|9571.9|9570.4|9569.6|9568.1|9573.6|9571.7|9566.9|9565.4|841
1656073200000|2022-06-24 12:20:00|9569.7|9568.2|9568.8|9567.3|9571.8|9569.5|9563.1|9561.5|1049
1656073500000|2022-06-24 12:25:00|9568.7|9567.2|9559.4|9557.9|9570.9|9568.8|9558|9556.2|880
1656073800000|2022-06-24 12:30:00|9559.3|9557.8|9557.7|9555.3|9562.7|9560.9|9554.5|9552.2|856
1656074100000|2022-06-24 12:35:00|9557.6|9555.2|9555.2|9553.7|9559.3|9557.4|9551.6|9549.2|871
1656074400000|2022-06-24 12:40:00|9555.1|9553.6|9549|9547.5|9556.3|9554.5|9549|9547.4|722
1656074700000|2022-06-24 12:45:00|9548.2|9546.7|9548.9|9546.5|9552|9549.8|9546.5|9544.5|929
1656075000000|2022-06-24 12:50:00|9548.5|9546.1|9552.8|9551.3|9554.7|9552.8|9546.3|9544.6|1078
1656075300000|2022-06-24 12:55:00|9552.6|9551.1|9559|9557.5|9560.1|9558.2|9550.6|9549.1|1079
1656075600000|2022-06-24 13:00:00|9558.8|9557.3|9566.6|9565.1|9567.6|9566|9557.3|9555.6|1016
1656075900000|2022-06-24 13:05:00|9566.5|9565|9561.9|9560.4|9571.4|9569.6|9561.6|9560.1|890
1656076200000|2022-06-24 13:10:00|9561.8|9560.3|9555.5|9553.1|9564.7|9562.8|9554.1|9552.2|938
1656076500000|2022-06-24 13:15:00|9555.6|9553.2|9564.2|9561.8|9564.4|9562.6|9555.4|9553|688
1656076800000|2022-06-24 13:20:00|9564.3|9561.9|9558.1|9556.6|9566.8|9565.1|9557.7|9555.8|938
1656077100000|2022-06-24 13:25:00|9557.9|9556.4|9549.2|9547.7|9558.5|9556.5|9548.1|9546.6|799
1656077400000|2022-06-24 13:30:00|9549.3|9547.8|9549.9|9547.5|9551.2|9549.1|9540|9537.8|1160
1656077700000|2022-06-24 13:35:00|9549.8|9547.4|9557.8|9556.3|9559.6|9558|9546.2|9544.7|1155
1656078000000|2022-06-24 13:40:00|9557.6|9556.1|9556.1|9554.6|9561.7|9560.2|9553.2|9551.4|1047
1656078300000|2022-06-24 13:45:00|9556.2|9554.7|9550.1|9548.6|9560.4|9558.9|9549.6|9547.9|1044
1656078600000|2022-06-24 13:50:00|9549.9|9548.4|9549.1|9547.6|9550.6|9548.8|9543.2|9541.1|1010
1656078900000|2022-06-24 13:55:00|9549|9547.5|9558.5|9556.1|9559.8|9557.4|9548.9|9547.4|1019
1656079200000|2022-06-24 14:00:00|9558.6|9556.2|9543.4|9541|9558.6|9556.2|9531.6|9529.2|1847
1656079500000|2022-06-24 14:05:00|9544.7|9542.3|9541.9|9539.5|9551.6|9549.2|9538.7|9536.3|1609
1656079800000|2022-06-24 14:10:00|9542.2|9539.8|9540|9537.6|9546.7|9544.3|9535.8|9533.4|1379
1656080100000|2022-06-24 14:15:00|9540.3|9537.9|9543.6|9541.2|9548.1|9545.7|9537.1|9534.7|1349
1656080400000|2022-06-24 14:20:00|9543.7|9541.3|9534.3|9531.9|9543.7|9541.3|9523.2|9521.6|1244
1656080700000|2022-06-24 14:25:00|9534.2|9531.8|9525.5|9524|9535.7|9533.8|9523.6|9521.7|1154
1656081000000|2022-06-24 14:30:00|9525.9|9523.5|9542.8|9541.3|9542.8|9541.3|9523.1|9520.7|1157
1656081300000|2022-06-24 14:35:00|9542.5|9541|9544|9541.6|9551.4|9549|9539.9|9537.5|1374
1656081600000|2022-06-24 14:40:00|9544.1|9541.7|9553.3|9550.9|9555.7|9553.3|9541.8|9540|1206
1656081900000|2022-06-24 14:45:00|9553.2|9550.8|9549.1|9546.7|9556.6|9554.5|9545.7|9543.3|1290
1656082200000|2022-06-24 14:50:00|9549|9546.6|9548.5|9546.1|9553.4|9551|9542.7|9540.3|1248
1656082500000|2022-06-24 14:55:00|9548.4|9546|9551.6|9549.2|9553|9551.3|9544.6|9542.2|1307
1656082800000|2022-06-24 15:00:00|9551.8|9549.4|9546.5|9544.1|9552.5|9550.5|9546|9543.6|1239
1656083100000|2022-06-24 15:05:00|9546.6|9544.2|9544.1|9542.6|9547.7|9546.2|9543.6|9541.7|970
1656083400000|2022-06-24 15:10:00|9543.9|9542.4|9554.2|9552.7|9555.8|9554|9542.5|9541|1022
1656083700000|2022-06-24 15:15:00|9554.3|9552.8|9557.8|9555.4|9558.1|9556.6|9551|9548.7|931
1656084000000|2022-06-24 15:20:00|9557.9|9555.5|9552.6|9551.1|9559|9557.1|9549|9546.6|963
1656084300000|2022-06-24 15:25:00|9552.8|9550.4|9547.6|9546.1|9556.1|9554.3|9546.2|9544.1|871
1656084600000|2022-06-24 15:30:00|9547.5|9546|9546.8|9544.4|9548.8|9546.4|9543.4|9541.6|961
1656084900000|2022-06-24 15:35:00|9547|9544.6|9543.8|9542.3|9547.9|9545.9|9543.6|9541.8|1033
1656085200000|2022-06-24 15:40:00|9544|9542.5|9548|9545.6|9548|9545.9|9541.3|9539.4|649
1656085500000|2022-06-24 15:45:00|9547.9|9545.5|9559.9|9557.5|9560.6|9558.2|9547.1|9545.2|999
1656085800000|2022-06-24 15:50:00|9559.8|9557.4|9566.2|9563.8|9567.2|9565.3|9557.6|9555.2|923
1656086100000|2022-06-24 15:55:00|9566.3|9563.9|9570|9568.5|9572.4|9570.1|9565.9|9563.9|965
1656086400000|2022-06-24 16:00:00|9570.2|9568.7|9568.4|9566.9|9571.5|9570|9566.4|9564.9|919
1656086700000|2022-06-24 16:05:00|9568.5|9567|9569.1|9567.6|9576.4|9574.6|9567.9|9566|986
1656087000000|2022-06-24 16:10:00|9569.2|9567.7|9567.7|9565.3|9571.3|9569.3|9566|9564|910
1656087300000|2022-06-24 16:15:00|9567.8|9565.4|9570.1|9568.6|9574.3|9572.2|9567.1|9565.1|877
1656087600000|2022-06-24 16:20:00|9570.2|9568.7|9576|9573.6|9576.4|9574.6|9568.4|9566.9|901
1656087900000|2022-06-24 16:25:00|9576.3|9573.9|9576.9|9575.4|9579.6|9577.7|9574.4|9572.6|803
1656088200000|2022-06-24 16:30:00|9577.1|9575.6|9576.6|9575.1|9578.5|9577|9576.3|9574.6|713
1656088500000|2022-06-24 16:35:00|9576.7|9575.2|9577.2|9575.7|9578.6|9576.8|9576.2|9574.7|641
1656088800000|2022-06-24 16:40:00|9577.5|9576|9581.1|9579.6|9582|9580.5|9576.8|9575|650
1656089100000|2022-06-24 16:45:00|9581.2|9579.7|9583.8|9582.3|9585.4|9583.3|9580.5|9579|710
1656089400000|2022-06-24 16:50:00|9583.7|9582.2|9584.9|9582.5|9588.8|9586.8|9583.1|9581.4|827
1656089700000|2022-06-24 16:55:00|9584.8|9582.4|9584.5|9582.1|9585.6|9583.4|9583.2|9581|870
1656090000000|2022-06-24 17:00:00|9583.8|9582.3|9583.7|9582.2|9585.1|9582.9|9579|9576.9|742
1656090300000|2022-06-24 17:05:00|9583.6|9582.1|9583.6|9582.1|9585.6|9583.7|9583.2|9581.6|488
1656090600000|2022-06-24 17:10:00|9583.5|9582|9583.9|9582.4|9584.8|9582.9|9582.8|9580.9|464
1656090900000|2022-06-24 17:15:00|9584.1|9582.6|9584.7|9583.2|9585.9|9584|9583.2|9581.7|497
1656091200000|2022-06-24 17:20:00|9584.5|9583|9586.5|9584.1|9587.5|9585.6|9583.6|9581.9|346
1656091500000|2022-06-24 17:25:00|9586|9584.5|9586|9584.5|9587|9585.2|9585.4|9583.5|481
1656091800000|2022-06-24 17:30:00|9585.9|9584.4|9588.9|9587.4|9589|9587.5|9583.4|9581.4|519
1656092100000|2022-06-24 17:35:00|9588.7|9587.2|9591.1|9588.7|9592.8|9590.9|9588.2|9586.7|585
1656092400000|2022-06-24 17:40:00|9591|9588.6|9594.1|9591.7|9594.7|9592.7|9591|9588.6|648
1656092700000|2022-06-24 17:45:00|9594.2|9591.8|9601.9|9600.4|9602.8|9601.1|9594.1|9591.7|609
1656093000000|2022-06-24 17:50:00|9601.8|9600.3|9599.9|9597.5|9601.9|9600.4|9595.5|9593.6|725
1656093300000|2022-06-24 17:55:00|9599.4|9597.9|9591.9|9590.4|9601.2|9599.3|9590.3|9587.9|866
1656093600000|2022-06-24 18:00:00|9592.5|9590.1|9585.7|9583.3|9592.5|9590.3|9585|9583|801
1656093900000|2022-06-24 18:05:00|9586|9583.6|9583.6|9581.2|9586|9584.1|9582.3|9580.3|589
1656094200000|2022-06-24 18:10:00|9583.5|9581.1|9583|9581.5|9583.6|9581.7|9578.4|9576.3|662
1656094500000|2022-06-24 18:15:00|9583.1|9581.6|9583.8|9581.4|9584.9|9583|9582|9579.9|572
1656094800000|2022-06-24 18:20:00|9583.9|9581.5|9585.8|9583.4|9586.6|9584.6|9581.8|9579.8|613
1656095100000|2022-06-24 18:25:00|9585.9|9583.5|9581.6|9579.2|9585.9|9583.5|9580.7|9578.8|524
1656095400000|2022-06-24 18:30:00|9581.1|9579.6|9584.7|9583.2|9585.1|9583.3|9578.7|9576.7|734
1656095700000|2022-06-24 18:35:00|9585.3|9582.9|9586|9584.5|9586.8|9584.8|9584.4|9582|584
1656096000000|2022-06-24 18:40:00|9586.1|9584.6|9584.3|9582.8|9586.4|9584.6|9584.2|9582.1|514
1656096300000|2022-06-24 18:45:00|9584.8|9582.4|9586.9|9584.5|9587.4|9585.7|9584.1|9582.1|559
1656096600000|2022-06-24 18:50:00|9586.1|9584.6|9588.2|9586.7|9589.5|9587.5|9586.1|9584.2|752
1656096900000|2022-06-24 18:55:00|9588.3|9586.8|9588|9585.6|9590.3|9587.9|9586.9|9584.9|794
1656097200000|2022-06-24 19:00:00|9587.5|9586|9591.2|9588.8|9591.5|9589.5|9587.5|9586|761
1656097500000|2022-06-24 19:05:00|9591.3|9588.9|9593.3|9590.9|9593.7|9591.8|9590|9587.6|662
1656097800000|2022-06-24 19:10:00|9593.2|9590.8|9591.5|9589.1|9594.6|9592.7|9590.3|9587.9|586
1656098100000|2022-06-24 19:15:00|9591.6|9589.2|9591.8|9589.4|9592.6|9590.2|9590|9587.6|657
1656098400000|2022-06-24 19:20:00|9591.7|9589.3|9585.9|9583.5|9592.2|9590.3|9585.6|9583.2|545
1656098700000|2022-06-24 19:25:00|9585.6|9583.2|9584.2|9581.8|9585.7|9583.8|9581.7|9579.7|707
1656099000000|2022-06-24 19:30:00|9584.1|9581.7|9589.5|9587.1|9589.5|9587.1|9584|9581.6|580
1656099300000|2022-06-24 19:35:00|9589.4|9587|9588|9585.6|9589.7|9587.7|9585.9|9583.5|484
1656099600000|2022-06-24 19:40:00|9588.1|9585.7|9584.8|9582.4|9588.1|9585.7|9583.8|9581.6|499
1656099900000|2022-06-24 19:45:00|9584.9|9582.5|9589.1|9587.6|9589.6|9587.7|9584.5|9582.4|505
1656100200000|2022-06-24 19:50:00|9588.4|9586.9|9588.6|9587.1|9590|9588.3|9586.7|9584.9|517
1656100500000|2022-06-24 19:55:00|9588.9|9586.5|9582|9580.5|9589.3|9587.3|9582|9580.1|652
1656100800000|2022-06-24 20:00:00|9581.5|9580|9583.9|9581.5|9587.2|9584.4|9581.5|9579.9|469
1656101100000|2022-06-24 20:05:00|9583.8|9581.4|9585.8|9583.4|9587.1|9584.7|9583.7|9581.3|236
1656101400000|2022-06-24 20:10:00|9586|9583.6|9585.8|9583.4|9586.3|9584.1|9585.2|9583.2|236
1656101700000|2022-06-24 20:15:00|9585.9|9583.5|9585.9|9583.5|9586.2|9583.8|9583.7|9581.2|265
1656102000000|2022-06-24 20:20:00|9585.8|9583.4|9588.5|9586.1|9589|9587|9585.8|9583.4|250
1656102300000|2022-06-24 20:25:00|9588.6|9586.2|9591.6|9589.2|9591.7|9589.9|9588.4|9586.1|255
1656102600000|2022-06-24 20:30:00|9591.3|9588.9|9590.4|9588|9591.7|9589.2|9589.5|9587.1|376
1656102900000|2022-06-24 20:35:00|9590.3|9587.9|9590.4|9588|9591.3|9588.9|9589.7|9587.1|257
1656103200000|2022-06-24 20:40:00|9590.3|9587.8|9589.2|9586.4|9591|9588.2|9588.7|9586.1|483
1656103500000|2022-06-24 20:45:00|9588.5|9586.1|9591.6|9586.8|9594.5|9589.9|9588.5|9584.8|678
1656103800000|2022-06-24 20:50:00|9591.3|9586.7|9587.5|9585.1|9591.7|9587.8|9586.9|9581.8|383
1656104100000|2022-06-24 20:55:00|9587.4|9585|9585.4|9583|9592.5|9585.2|9579.5|9569.5|368
1656273600000|2022-06-26 20:00:00|9708.9|9702.9|9708.9|9702.9|9708.9|9702.9|9708.9|9702.9|1
1656274500000|2022-06-26 20:15:00|9584.2|9568.2|9584.2|9568.2|9584.2|9568.2|9584.2|9568.2|1
1656275100000|2022-06-26 20:25:00|9585.3|9569.3|9585.3|9569.3|9585.3|9569.3|9585.3|9569.3|1
1656276600000|2022-06-26 20:50:00|9590.7|9569.7|9590.7|9569.7|9590.7|9569.7|9590.7|9569.7|1
1656277200000|2022-06-26 21:00:00|9585.1|9564.1|9583.7|9562.7|9585.1|9564.1|9583.7|9562.7|2
1656277500000|2022-06-26 21:05:00|9585.5|9564.5|9583.3|9562.3|9587|9566|9581.9|9560.9|18
1656277800000|2022-06-26 21:10:00|9585.9|9564.9|9586.4|9565.4|9586.4|9565.4|9582|9561|46
1656278100000|2022-06-26 21:15:00|9584.4|9563.4|9582.1|9561.1|9585.3|9564.3|9582.1|9561.1|37
1656278400000|2022-06-26 21:20:00|9582.9|9561.9|9586.5|9565.5|9590.6|9570.6|9579.7|9558.7|28
1656278700000|2022-06-26 21:25:00|9592.4|9571.4|9580.7|9559.7|9592.4|9571.4|9580.7|9559.7|9
1656279000000|2022-06-26 21:30:00|9586.5|9565.5|9581.7|9571.7|9590.2|9575.7|9573.6|9563.1|326
1656279300000|2022-06-26 21:35:00|9581.1|9571.1|9584|9574|9586|9576|9579.2|9569.2|184
1656279600000|2022-06-26 21:40:00|9584.7|9574.7|9578.7|9568.7|9586.1|9576.1|9571.2|9561.2|110
1656279900000|2022-06-26 21:45:00|9583.8|9573.8|9583.2|9573.2|9589.9|9579.9|9575|9565|134
1656280200000|2022-06-26 21:50:00|9581.1|9571.1|9583.6|9573.6|9587.2|9578.2|9579.1|9569.1|135
1656280500000|2022-06-26 21:55:00|9583|9573|9582.7|9572.7|9587.6|9579.4|9572|9562|162
1656280800000|2022-06-26 22:00:00|9585.5|9575.5|9587.3|9577.3|9589.5|9579.9|9578|9568|802
1656281100000|2022-06-26 22:05:00|9587.2|9577.2|9585.7|9576.7|9588.8|9580.1|9584.5|9575.8|521
1656281400000|2022-06-26 22:10:00|9585.5|9577.3|9584.2|9575.9|9587|9578.3|9582.2|9573.4|515
1656281700000|2022-06-26 22:15:00|9584.8|9575.4|9584.8|9577.5|9586.7|9577.9|9583.1|9573.3|391
1656282000000|2022-06-26 22:20:00|9585.7|9576.7|9585.1|9581.1|9588|9581.1|9584.3|9576.4|304
1656282300000|2022-06-26 22:25:00|9585.7|9580.6|9584.8|9578.3|9587.2|9581.1|9581.9|9577.1|229
1656282600000|2022-06-26 22:30:00|9584.2|9578.1|9580|9575.5|9584.6|9578.4|9578.3|9572.6|585
1656282900000|2022-06-26 22:35:00|9580.4|9575.1|9578.5|9574.6|9582.1|9577.8|9577.5|9572.4|338
1656283200000|2022-06-26 22:40:00|9578.7|9574.4|9579.2|9573.9|9580.8|9576.5|9577|9571.1|318
1656283500000|2022-06-26 22:45:00|9578.7|9575.3|9576.1|9570.9|9578.7|9575.3|9574.9|9568.2|350
1656283800000|2022-06-26 22:50:00|9575.9|9571.1|9573.9|9569.1|9576.6|9571.6|9572.9|9566.5|260
1656284100000|2022-06-26 22:55:00|9573.7|9569.2|9568.1|9564.9|9574.9|9570.1|9568|9564.4|320
1656284400000|2022-06-26 23:00:00|9568|9564.7|9568.8|9566.3|9570|9566.6|9567.3|9564|400
1656284700000|2022-06-26 23:05:00|9569|9566.2|9569.4|9566.1|9573|9569.3|9567.5|9564.1|573
1656285000000|2022-06-26 23:10:00|9569.5|9565.8|9568.3|9565.8|9571.7|9568.7|9564.2|9561.3|873
1656285300000|2022-06-26 23:15:00|9568.4|9565.9|9571.8|9569.4|9572.4|9570|9568|9565.6|732
1656285600000|2022-06-26 23:20:00|9571.9|9569.5|9576|9573.6|9577|9574.6|9571.2|9568.8|601
1656285900000|2022-06-26 23:25:00|9575.9|9573.5|9571.2|9568.8|9576.1|9573.7|9571|9568.6|589
1656286200000|2022-06-26 23:30:00|9571.1|9568.7|9571.9|9569.5|9572.1|9570.2|9568.1|9566.2|470
1656286500000|2022-06-26 23:35:00|9571.8|9569.4|9572.1|9569.7|9572.8|9570.7|9571|9568.9|405
1656286800000|2022-06-26 23:40:00|9572|9569.6|9571.3|9568.9|9573.3|9570.9|9571|9568.6|386
1656287100000|2022-06-26 23:45:00|9571.4|9569|9570.5|9568.1|9571.4|9569|9568.3|9565.9|393
1656287400000|2022-06-26 23:50:00|9570.4|9568|9573.9|9571.5|9575.4|9573|9569.9|9567.5|356
1656287700000|2022-06-26 23:55:00|9573.8|9571.4|9574.4|9572|9575.1|9572.7|9573.2|9570.8|345
1656288000000|2022-06-27 00:00:00|9574.3|9571.9|9576.5|9574.1|9578.5|9576.1|9568.8|9566.4|660
1656288300000|2022-06-27 00:05:00|9576.3|9573.9|9574.9|9572.5|9577|9574.6|9572.5|9570.1|555
1656288600000|2022-06-27 00:10:00|9574.8|9572.4|9576|9573.6|9578.1|9575.7|9574.5|9572.1|443
1656288900000|2022-06-27 00:15:00|9576.1|9573.7|9576.5|9574.1|9577.6|9575.2|9574.8|9572.4|423
1656289200000|2022-06-27 00:20:00|9576.6|9574.2|9572|9569.6|9577|9574.6|9571.3|9568.9|456
1656289500000|2022-06-27 00:25:00|9572.1|9569.7|9574.1|9571.7|9574.5|9572.1|9570.9|9568.8|413
1656289800000|2022-06-27 00:30:00|9574.3|9571.9|9572|9569.6|9575.5|9573.1|9570.7|9568.7|409
1656290100000|2022-06-27 00:35:00|9571.9|9569.5|9574.6|9572.2|9575.2|9572.8|9571.6|9569.4|435
1656290400000|2022-06-27 00:40:00|9574.4|9572|9574.4|9572|9576.1|9574.5|9571.9|9569.5|582
1656290700000|2022-06-27 00:45:00|9574.3|9571.9|9579.8|9577.4|9580.1|9577.7|9573.6|9571.2|558
1656291000000|2022-06-27 00:50:00|9579.9|9577.5|9578.9|9577.4|9580.6|9579.1|9575.5|9573.6|822
1656291300000|2022-06-27 00:55:00|9579|9576.6|9576.7|9574.3|9579|9576.6|9573.7|9571.3|538
1656291600000|2022-06-27 01:00:00|9576.6|9574.2|9570.4|9568|9576.6|9574.2|9570.4|9568|588
1656291900000|2022-06-27 01:05:00|9570.3|9567.9|9573.1|9570.7|9573.1|9570.7|9569.6|9567.5|597
1656292200000|2022-06-27 01:10:00|9573|9570.6|9576.5|9574.1|9578.5|9576.1|9572.1|9569.7|438
1656292500000|2022-06-27 01:15:00|9576.7|9574.3|9575.7|9574.2|9576.8|9574.4|9571.6|9569.5|519
1656292800000|2022-06-27 01:20:00|9575.6|9574.1|9575.5|9574|9576.9|9575.1|9574.8|9572.7|342
1656293100000|2022-06-27 01:25:00|9575.2|9573.7|9574.3|9571.9|9576.1|9574.1|9573.4|9571.4|415
1656293400000|2022-06-27 01:30:00|9574.4|9572|9569.8|9567.4|9574.8|9573.2|9569.5|9567.1|475
1656293700000|2022-06-27 01:35:00|9569.9|9567.5|9568.1|9565.7|9569.9|9567.9|9565.1|9563.1|575
1656294000000|2022-06-27 01:40:00|9568|9565.6|9572.6|9570.2|9573.9|9571.9|9568|9565.6|601
1656294300000|2022-06-27 01:45:00|9572.8|9570.4|9573.7|9571.3|9574.4|9572.2|9571|9568.6|557
1656294600000|2022-06-27 01:50:00|9573.8|9571.4|9569.6|9567.2|9574|9571.9|9569|9566.7|778
1656294900000|2022-06-27 01:55:00|9569.7|9567.3|9570.9|9568.5|9571.2|9568.8|9567.8|9565.4|622
1656295200000|2022-06-27 02:00:00|9571|9568.6|9570.6|9568.2|9572.3|9569.9|9570|9567.8|588
1656295500000|2022-06-27 02:05:00|9570.5|9568.1|9571.8|9570.3|9572.6|9570.5|9569.4|9567.3|619
1656295800000|2022-06-27 02:10:00|9571.5|9570|9573.1|9570.7|9573.6|9571.3|9570.2|9568.1|623
1656296100000|2022-06-27 02:15:00|9573.3|9570.9|9569.4|9567|9573.5|9571.1|9568.3|9565.9|770
1656296400000|2022-06-27 02:20:00|9569.3|9566.9|9570.7|9568.3|9571.2|9568.8|9568.6|9566.2|695
1656296700000|2022-06-27 02:25:00|9570.8|9568.4|9571.7|9569.3|9573.4|9571|9569.3|9566.9|901
1656297000000|2022-06-27 02:30:00|9571.6|9569.2|9572.4|9570|9572.5|9570.1|9567.9|9565.7|1086
1656297300000|2022-06-27 02:35:00|9573|9570.6|9574|9572|9574.9|9572.5|9571.2|9568.8|1177
1656297600000|2022-06-27 02:40:00|9574.2|9571.8|9575.5|9573.1|9576.9|9574.5|9573.9|9571.5|808
1656297900000|2022-06-27 02:45:00|9575.6|9573.2|9576.6|9574.2|9576.8|9574.4|9574.1|9571.7|899
1656298200000|2022-06-27 02:50:00|9576.4|9574|9579.3|9576.9|9579.9|9577.5|9575.8|9573.4|1005
1656298500000|2022-06-27 02:55:00|9579.1|9576.7|9581.4|9579|9582.5|9580.1|9578.3|9576.1|1122
1656298800000|2022-06-27 03:00:00|9581.7|9579.3|9579.9|9577.5|9582.3|9579.9|9578.7|9576.3|957
1656299100000|2022-06-27 03:05:00|9579.8|9577.4|9579.6|9577.2|9580.2|9577.8|9578.1|9575.8|1018
1656299400000|2022-06-27 03:10:00|9579.8|9577.4|9582.1|9579.7|9583.2|9580.8|9577.9|9575.5|1014
1656299700000|2022-06-27 03:15:00|9581.9|9579.5|9582.1|9579.7|9582.9|9580.5|9580|9577.6|993
1656300000000|2022-06-27 03:20:00|9582.3|9579.9|9582.5|9580.1|9583.8|9581.4|9581.3|9578.9|920
1656300300000|2022-06-27 03:25:00|9582.6|9580.2|9580.4|9578|9583.3|9580.9|9579.9|9577.5|791
1656300600000|2022-06-27 03:30:00|9580.6|9578.2|9578.8|9576.4|9581|9578.6|9578.5|9576.1|773
1656300900000|2022-06-27 03:35:00|9578.7|9576.3|9578.2|9575.8|9581.6|9579.2|9577.2|9574.8|847
1656301200000|2022-06-27 03:40:00|9577.9|9575.5|9576.2|9573.8|9578.5|9576.1|9575.9|9573.5|760
1656301500000|2022-06-27 03:45:00|9576.3|9573.9|9576.9|9574.5|9579.3|9577.2|9575.5|9573.1|889
1656301800000|2022-06-27 03:50:00|9576.8|9574.4|9577.8|9576.3|9579|9577.2|9576.3|9573.9|696
1656302100000|2022-06-27 03:55:00|9577.9|9576.4|9575.6|9573.2|9579.1|9577|9574.2|9572.4|566
1656302400000|2022-06-27 04:00:00|9575.7|9573.3|9577|9575.5|9579.4|9577.3|9574.8|9573.3|514
1656302700000|2022-06-27 04:05:00|9577.1|9575.6|9576.7|9575.2|9577.9|9576|9576|9574.5|394
1656303000000|2022-06-27 04:10:00|9576.8|9575.3|9577|9575.5|9578.1|9576.3|9576.7|9574.8|363
1656303300000|2022-06-27 04:15:00|9577.1|9575.6|9576|9574.5|9578.3|9576.4|9575.9|9574.1|430
1656303600000|2022-06-27 04:20:00|9575.9|9574.4|9574|9571.6|9576.8|9575.2|9573.5|9571.6|384
1656303900000|2022-06-27 04:25:00|9574.1|9571.7|9572.6|9571.1|9574.8|9572.9|9572.1|9570.2|375
1656304200000|2022-06-27 04:30:00|9572.7|9571.2|9573|9571.5|9573.9|9571.8|9571.8|9569.9|299
1656304500000|2022-06-27 04:35:00|9572.9|9571.4|9573.9|9571.5|9575.4|9573.6|9572.9|9570.7|381
1656304800000|2022-06-27 04:40:00|9574|9571.6|9573.7|9571.3|9574.4|9572.5|9571.9|9570.2|368
1656305100000|2022-06-27 04:45:00|9573.6|9571.2|9572.6|9570.2|9573.7|9572.1|9571.6|9570.1|339
1656305400000|2022-06-27 04:50:00|9572.7|9570.3|9570.9|9569.4|9573|9571.1|9570.7|9569.2|349
1656305700000|2022-06-27 04:55:00|9571.3|9568.9|9570.7|9568.3|9571.3|9569.7|9569.7|9567.8|498
1656306000000|2022-06-27 05:00:00|9570.8|9568.4|9569.8|9568.3|9571|9568.9|9568|9566.1|449
1656306300000|2022-06-27 05:05:00|9569.5|9568|9569.9|9567.5|9570.1|9568.6|9568.4|9566.5|447
1656306600000|2022-06-27 05:10:00|9569.8|9567.4|9570.7|9568.3|9572.3|9570.4|9568.6|9566.7|489
1656306900000|2022-06-27 05:15:00|9570.3|9568.8|9571|9568.6|9571.2|9569.3|9568.7|9566.7|375
1656307200000|2022-06-27 05:20:00|9570.8|9568.4|9573|9570.6|9573.5|9571.5|9570.8|9568.4|449
1656307500000|2022-06-27 05:25:00|9572.8|9570.4|9571.4|9569|9573|9571.1|9570.8|9568.7|470
1656307800000|2022-06-27 05:30:00|9571.5|9569.1|9574.4|9572|9574.5|9572.3|9571.2|9569.1|476
1656308100000|2022-06-27 05:35:00|9574.3|9571.9|9573.9|9571.5|9574.6|9572.5|9572.5|9570.6|428
1656308400000|2022-06-27 05:40:00|9573.5|9572|9577.1|9574.7|9577.4|9575.4|9573.1|9571|497
1656308700000|2022-06-27 05:45:00|9577|9574.6|9576.1|9573.7|9578.2|9575.8|9575.5|9573.6|454
1656309000000|2022-06-27 05:50:00|9576.2|9573.8|9578.3|9575.9|9578.7|9576.5|9575.8|9573.8|394
1656309300000|2022-06-27 05:55:00|9578.2|9575.8|9582.8|9580.4|9583.7|9582.2|9577.7|9575.5|619
1656309600000|2022-06-27 06:00:00|9582.1|9579.7|9581.7|9579.3|9584.8|9582.5|9581|9578.7|631
1656309900000|2022-06-27 06:05:00|9581.8|9579.4|9576.8|9574.4|9582.4|9580|9576|9573.6|602
1656310200000|2022-06-27 06:10:00|9576.9|9574.5|9579.8|9577.4|9580.9|9579|9576.2|9573.9|491
1656310500000|2022-06-27 06:15:00|9579.9|9577.5|9584.1|9581.7|9584.2|9581.8|9579.1|9576.9|635
1656310800000|2022-06-27 06:20:00|9584.2|9581.8|9583.5|9581.1|9585.5|9583.6|9580.2|9578.3|562
1656311100000|2022-06-27 06:25:00|9583.4|9581|9575.9|9574.4|9584.7|9582.3|9575.7|9573.9|576
1656311400000|2022-06-27 06:30:00|9575.8|9574.3|9577.3|9575.8|9579.7|9577.6|9575.7|9573.7|600
1656311700000|2022-06-27 06:35:00|9577.6|9575.2|9572.4|9570|9578.4|9576.4|9571.5|9569.1|507
1656312000000|2022-06-27 06:40:00|9572.5|9570.1|9580|9578.5|9582.2|9580.3|9571.7|9569.6|622
1656312300000|2022-06-27 06:45:00|9579.6|9578.1|9573.8|9571.4|9580|9578.1|9572|9569.6|589
1656312600000|2022-06-27 06:50:00|9573.7|9571.3|9573.7|9571.3|9577.8|9575.7|9573|9571.1|468
1656312900000|2022-06-27 06:55:00|9573.6|9571.2|9572.5|9570.1|9575.5|9573.4|9569.9|9567.8|586
1656313200000|2022-06-27 07:00:00|9572|9570.5|9568.9|9566.5|9575.8|9574.1|9567.3|9565.4|753
1656313500000|2022-06-27 07:05:00|9568.6|9566.2|9569.9|9567.5|9571.4|9569.7|9568.2|9565.8|836
1656313800000|2022-06-27 07:10:00|9570|9567.6|9572.8|9571.3|9573.9|9572.4|9568.2|9566.3|617
1656314100000|2022-06-27 07:15:00|9572.2|9570.7|9574|9572.5|9574.7|9573|9569.4|9567.6|791
1656314400000|2022-06-27 07:20:00|9574.5|9572.1|9571.1|9569.6|9575|9573.1|9570.3|9568.2|728
1656314700000|2022-06-27 07:25:00|9571.5|9570|9572.6|9571.1|9575|9573|9566.9|9565.2|890
1656315000000|2022-06-27 07:30:00|9573|9570.6|9570.8|9568.4|9574.5|9573|9567.2|9565.5|868
1656315300000|2022-06-27 07:35:00|9570.7|9568.3|9568.6|9566.2|9570.7|9569|9567.3|9565.7|649
1656315600000|2022-06-27 07:40:00|9568.3|9566.8|9569|9567.5|9571.3|9569.4|9567.6|9565.8|725
1656315900000|2022-06-27 07:45:00|9569.1|9567.6|9567.8|9566.3|9570|9568.2|9565.8|9563.9|545
1656316200000|2022-06-27 07:50:00|9567.5|9566|9569|9567.5|9574|9572|9567.5|9565.5|701
1656316500000|2022-06-27 07:55:00|9569.1|9567.6|9567.7|9566.2|9569.6|9567.7|9561.3|9558.9|779
1656316800000|2022-06-27 08:00:00|9567.6|9566.1|9565.4|9563|9567.9|9566.1|9564|9562.1|625
1656317100000|2022-06-27 08:05:00|9565.3|9562.9|9565.4|9563.9|9566.3|9564.8|9560.3|9557.9|620
1656317400000|2022-06-27 08:10:00|9565.5|9564|9568|9565.6|9569|9567.1|9564.7|9563.2|528
1656317700000|2022-06-27 08:15:00|9568.1|9565.7|9570.9|9569.4|9572|9570.5|9564.9|9563.1|550
1656318000000|2022-06-27 08:20:00|9571|9569.5|9575.1|9573.6|9577.3|9575.7|9570.6|9569|634
1656318300000|2022-06-27 08:25:00|9575.2|9573.7|9577.5|9576|9579.2|9577.6|9574.6|9572.7|692
1656318600000|2022-06-27 08:30:00|9577.4|9575.9|9580.1|9578.6|9581.7|9580.1|9577|9575.1|564
1656318900000|2022-06-27 08:35:00|9580|9578.5|9581.5|9580|9583.6|9581.9|9580|9578.5|613
1656319200000|2022-06-27 08:40:00|9581.6|9580.1|9584.1|9581.7|9586.3|9584.3|9577.8|9575.8|642
1656319500000|2022-06-27 08:45:00|9584.2|9581.8|9581.7|9579.3|9584.2|9581.8|9577.2|9575.2|645
1656319800000|2022-06-27 08:50:00|9581.8|9579.4|9580.5|9579|9583.7|9581.9|9578.7|9577.2|610
1656320100000|2022-06-27 08:55:00|9580.3|9578.8|9581.5|9580|9583.7|9582.2|9578.6|9577.1|599
1656320400000|2022-06-27 09:00:00|9581.6|9580.1|9584|9582.5|9585.1|9583.6|9579.2|9577.4|630
1656320700000|2022-06-27 09:05:00|9583.9|9582.4|9581.9|9580.4|9584.6|9582.6|9579|9577.1|633
1656321000000|2022-06-27 09:10:00|9581.6|9580.1|9583.9|9582.4|9584.4|9582.6|9579.4|9577.8|614
1656321300000|2022-06-27 09:15:00|9583.8|9582.3|9585.9|9584.4|9586.3|9584.8|9581.5|9579.8|538
1656321600000|2022-06-27 09:20:00|9586|9584.5|9588.8|9586.4|9590.4|9588.3|9582.2|9580.7|707
1656321900000|2022-06-27 09:25:00|9588.9|9586.5|9593.5|9591.1|9593.6|9591.8|9588.3|9586.4|688
1656322200000|2022-06-27 09:30:00|9593|9591.5|9585.3|9583.8|9594.1|9592.5|9584.9|9583.2|719
1656322500000|2022-06-27 09:35:00|9585.4|9583.9|9582|9579.6|9586|9584.5|9580.1|9578.5|784
1656322800000|2022-06-27 09:40:00|9582.2|9579.8|9578.8|9577.3|9582.2|9580.1|9576.6|9574.8|673
1656323100000|2022-06-27 09:45:00|9578.5|9577|9576.3|9573.9|9579.4|9577.9|9576|9573.8|601
1656323400000|2022-06-27 09:50:00|9575.7|9574.2|9575|9573.5|9577.1|9575.3|9571.3|9569.5|729
1656323700000|2022-06-27 09:55:00|9574.8|9573.3|9579.8|9577.4|9581|9579.1|9574.5|9572.6|866
1656324000000|2022-06-27 10:00:00|9579.4|9577.9|9578.8|9576.4|9582|9579.7|9576.2|9574.3|786
1656324300000|2022-06-27 10:05:00|9578.7|9576.3|9580.9|9579.4|9583|9580.8|9578.1|9576.1|504
1656324600000|2022-06-27 10:10:00|9580.6|9579.1|9580.8|9578.4|9585.3|9583.6|9580|9578.3|614
1656324900000|2022-06-27 10:15:00|9580.7|9578.3|9581.4|9579|9581.8|9579.4|9575.6|9573.5|658
1656325200000|2022-06-27 10:20:00|9581.3|9578.9|9582.9|9581.4|9583.3|9581.4|9577.4|9575.4|612
1656325500000|2022-06-27 10:25:00|9582.8|9581.3|9584.1|9582.6|9585.8|9584.3|9582|9580.1|589
1656325800000|2022-06-27 10:30:00|9584|9582.5|9581|9579.5|9584.4|9582.9|9579.5|9577.6|604
1656326100000|2022-06-27 10:35:00|9580.9|9579.4|9580|9578.5|9581|9579.5|9578.8|9576.9|693
1656326400000|2022-06-27 10:40:00|9579.9|9578.4|9580.2|9578.7|9584.4|9582.9|9579.7|9578.1|724
1656326700000|2022-06-27 10:45:00|9580.1|9578.6|9581|9579.5|9581.8|9580.2|9579.4|9577.9|562
1656327000000|2022-06-27 10:50:00|9580.9|9579.4|9581.2|9579.7|9582.8|9581.3|9580.2|9578.4|492
1656327300000|2022-06-27 10:55:00|9581.1|9579.6|9583.7|9582.2|9585.6|9584.1|9580.2|9578.7|616
1656327600000|2022-06-27 11:00:00|9583.5|9582|9585.9|9584.4|9586.5|9585|9583.2|9581.7|563
1656327900000|2022-06-27 11:05:00|9586|9584.5|9589.6|9588.1|9593.6|9592|9585.4|9583.9|647
1656328200000|2022-06-27 11:10:00|9589.5|9588|9587|9585.5|9590.1|9588.5|9586.9|9585.2|586
1656328500000|2022-06-27 11:15:00|9587.1|9585.6|9591|9589.5|9591.1|9589.6|9586.5|9585|658
1656328800000|2022-06-27 11:20:00|9590.8|9589.3|9590.5|9589|9591.4|9589.9|9588.2|9586.7|389
1656329100000|2022-06-27 11:25:00|9590.4|9588.9|9595.9|9594.4|9596.1|9594.4|9590.4|9588.5|583
1656329400000|2022-06-27 11:30:00|9596|9594.5|9593.8|9592.3|9597.2|9595.5|9593.8|9591.6|450
1656329700000|2022-06-27 11:35:00|9594|9592.5|9593|9591.5|9595|9592.8|9592.8|9591|377
1656330000000|2022-06-27 11:40:00|9593.1|9591.6|9590.8|9589.3|9593.1|9591.6|9590.3|9588.6|339
1656330300000|2022-06-27 11:45:00|9590.7|9589.2|9599.7|9598.2|9601.6|9600.1|9590.5|9589|530
1656330600000|2022-06-27 11:50:00|9599.8|9598.3|9601.1|9598.7|9601.2|9599.3|9594.4|9592.5|612
1656330900000|2022-06-27 11:55:00|9601.4|9599|9597.9|9595.5|9601.7|9599.5|9595.5|9593.6|679
1656331200000|2022-06-27 12:00:00|9597.8|9595.4|9599.1|9596.7|9602.9|9600.8|9595.5|9593.4|916
1656331500000|2022-06-27 12:05:00|9599|9596.6|9596.5|9595|9600|9598.3|9595.3|9593.5|724
1656331800000|2022-06-27 12:10:00|9596.4|9594.9|9595.7|9594.2|9599.3|9597.6|9594.3|9592.8|596
1656332100000|2022-06-27 12:15:00|9595.8|9594.3|9596.3|9594.8|9599.4|9597.7|9595|9593.3|671
1656332400000|2022-06-27 12:20:00|9596.5|9595|9599.7|9598.2|9603|9601.1|9595|9593.5|595
1656332700000|2022-06-27 12:25:00|9599.8|9598.3|9596.1|9593.7|9601.9|9600.3|9593.8|9591.5|592
1656333000000|2022-06-27 12:30:00|9596.7|9594.3|9584.2|9582.7|9600.1|9597.7|9583.6|9581.5|1140
1656333300000|2022-06-27 12:35:00|9584.6|9583.1|9607.1|9604.7|9608.7|9606.9|9584.3|9582.4|1208
1656333600000|2022-06-27 12:40:00|9607.2|9604.8|9617.4|9615|9621.6|9619.8|9604.7|9603.1|1115
1656333900000|2022-06-27 12:45:00|9617|9615.5|9614.4|9612|9617.9|9616|9612.6|9610.7|934
1656334200000|2022-06-27 12:50:00|9614.3|9611.9|9609.3|9607.8|9615.8|9614.2|9607.7|9605.4|831
1656334500000|2022-06-27 12:55:00|9609.4|9607.9|9603.2|9601.7|9610.4|9608.6|9599.8|9597.9|805
1656334800000|2022-06-27 13:00:00|9603.1|9601.6|9590.3|9587.9|9603.4|9601.6|9589.6|9587.6|1040
1656335100000|2022-06-27 13:05:00|9590.2|9587.8|9588|9586.5|9590.8|9588.9|9586.8|9584.8|893
1656335400000|2022-06-27 13:10:00|9587.9|9586.4|9582.8|9581.3|9590.9|9589.1|9582.7|9580.9|879
1656335700000|2022-06-27 13:15:00|9582.7|9581.2|9587.6|9585.2|9588.9|9587.4|9582|9580.4|772
1656336000000|2022-06-27 13:20:00|9587.7|9585.3|9589|9587.5|9591.1|9589|9586.8|9584.7|810
1656336300000|2022-06-27 13:25:00|9589.1|9587.6|9587.6|9586.1|9593.7|9592.2|9587.3|9585.4|718
1656336600000|2022-06-27 13:30:00|9587.7|9586.2|9587|9584.6|9590.4|9588.7|9584.5|9582.7|937
1656336900000|2022-06-27 13:35:00|9587.1|9584.7|9587.8|9586.3|9588.5|9586.8|9581.7|9580.2|1101
1656337200000|2022-06-27 13:40:00|9587.7|9586.2|9577.4|9575.9|9588.9|9587.4|9575.5|9573.5|934
1656337500000|2022-06-27 13:45:00|9577.3|9575.8|9578.6|9576.2|9580|9578.4|9575.1|9573.4|1054
1656337800000|2022-06-27 13:50:00|9578.5|9576.1|9579.9|9577.5|9581|9579.2|9575.3|9573.8|814
1656338100000|2022-06-27 13:55:00|9579.8|9577.4|9580.2|9577.8|9581.7|9579.8|9578.9|9576.9|687
1656338400000|2022-06-27 14:00:00|9580.1|9577.7|9583|9581.5|9586.4|9584.4|9577.3|9575.5|1075
1656338700000|2022-06-27 14:05:00|9582.9|9581.4|9586|9584.5|9588|9586.3|9582|9579.9|923
1656339000000|2022-06-27 14:10:00|9585.9|9584.4|9585.7|9584.2|9588.1|9586.6|9583.8|9582.3|854
1656339300000|2022-06-27 14:15:00|9585.6|9584.1|9582.7|9580.3|9586.1|9584.3|9580|9578.5|778
1656339600000|2022-06-27 14:20:00|9582.6|9580.2|9576.1|9574.6|9582.6|9580.6|9575|9573.5|902
1656339900000|2022-06-27 14:25:00|9576.2|9574.7|9577.6|9576.1|9580.3|9578.5|9574.3|9572.8|851
1656340200000|2022-06-27 14:30:00|9577.8|9576.3|9575.7|9574.2|9579.6|9578.1|9571.7|9569.9|869
1656340500000|2022-06-27 14:35:00|9575.8|9574.3|9572.1|9570.6|9579|9576.7|9572|9570.5|873
1656340800000|2022-06-27 14:40:00|9572.4|9570.9|9564.1|9562.6|9574.3|9572.7|9563.9|9562.4|879
1656341100000|2022-06-27 14:45:00|9564.2|9562.7|9566.8|9565.3|9569.7|9567.7|9560.5|9558.6|1143
1656341400000|2022-06-27 14:50:00|9567.1|9565.6|9566.2|9563.8|9569.5|9567.9|9562.9|9561.2|1059
1656341700000|2022-06-27 14:55:00|9565.5|9564|9564.1|9562.6|9571.1|9569.4|9562.5|9561|972
1656342000000|2022-06-27 15:00:00|9564.2|9562.7|9567|9565.5|9568.8|9566.8|9561.4|9559.8|914
1656342300000|2022-06-27 15:05:00|9567.4|9565|9561.5|9560|9567.4|9565.3|9560|9558.5|558
1656342600000|2022-06-27 15:10:00|9561.6|9560.1|9560.6|9559.1|9565.8|9564.3|9560.3|9558.4|726
1656342900000|2022-06-27 15:15:00|9560.7|9559.2|9553.8|9551.4|9561.1|9559.6|9547.6|9546|963
1656343200000|2022-06-27 15:20:00|9553.7|9551.3|9554.3|9552.8|9557.8|9556.3|9552.2|9550.3|759
1656343500000|2022-06-27 15:25:00|9554.4|9552.9|9553.2|9551.7|9554.8|9552.9|9551.6|9549.9|682
1656343800000|2022-06-27 15:30:00|9553.1|9551.6|9544|9542.5|9555.6|9554.1|9544|9542.5|821
1656344100000|2022-06-27 15:35:00|9544.1|9542.6|9551.1|9549.6|9552|9550.4|9543.8|9542|812
1656344400000|2022-06-27 15:40:00|9550.9|9549.4|9553.4|9551|9554.1|9552.2|9548.3|9546.8|594
1656344700000|2022-06-27 15:45:00|9553.2|9550.8|9553.1|9551.6|9553.2|9551.6|9548.9|9546.9|744
1656345000000|2022-06-27 15:50:00|9553|9551.5|9554.1|9552.6|9555.9|9554.2|9552.4|9550.9|549
1656345300000|2022-06-27 15:55:00|9554|9552.5|9554|9551.6|9554.7|9552.9|9550|9548.3|584
1656345600000|2022-06-27 16:00:00|9553.9|9551.5|9553.2|9551.7|9554.4|9552.9|9551.4|9549.9|709
1656345900000|2022-06-27 16:05:00|9553.1|9551.6|9549.3|9547.8|9555|9553.5|9549|9547.5|591
1656346200000|2022-06-27 16:10:00|9549.2|9547.7|9552.9|9551.4|9552.9|9551.4|9549.2|9547.7|619
1656346500000|2022-06-27 16:15:00|9552.8|9551.3|9555|9553.5|9556.1|9554.6|9552.6|9550.7|563
1656346800000|2022-06-27 16:20:00|9554.9|9553.4|9553.2|9551.7|9555.2|9553.7|9552|9550.5|561
1656347100000|2022-06-27 16:25:00|9553.1|9551.6|9555.2|9553.7|9555.5|9554|9552.4|9550.9|527
1656347400000|2022-06-27 16:30:00|9555.1|9553.6|9558|9556.5|9558.6|9556.6|9554.3|9552.8|616
1656347700000|2022-06-27 16:35:00|9558.3|9556.8|9558|9556.5|9559.5|9558|9557.1|9555.6|502
1656348000000|2022-06-27 16:40:00|9557.9|9556.4|9556.9|9555.4|9558.3|9556.8|9555.2|9553.7|504
1656348300000|2022-06-27 16:45:00|9556.7|9555.2|9552.8|9551.3|9557.1|9555.4|9551.1|9549.6|545
1656348600000|2022-06-27 16:50:00|9552.7|9551.2|9552.5|9551|9554.7|9553.2|9552.1|9550.6|539
1656348900000|2022-06-27 16:55:00|9552.2|9550.7|9550.7|9549.2|9552.7|9551|9550.4|9548.9|600
1656349200000|2022-06-27 17:00:00|9550.9|9549.4|9555.9|9554.4|9558.9|9556.5|9547|9545.5|866
1656349500000|2022-06-27 17:05:00|9556|9554.5|9562.5|9561|9565.6|9564.1|9555.8|9554.3|954
1656349800000|2022-06-27 17:10:00|9562.4|9560.9|9561|9558.6|9564.6|9562.7|9559.6|9557.7|671
1656350100000|2022-06-27 17:15:00|9560.9|9558.5|9560.3|9558.8|9563.8|9562.3|9559.9|9558.1|584
1656350400000|2022-06-27 17:20:00|9560.2|9558.7|9559.8|9558.3|9560.5|9559|9558.1|9556.6|499
1656350700000|2022-06-27 17:25:00|9559.7|9558.2|9556.7|9555.2|9561|9559.5|9556.4|9554.9|572
1656351000000|2022-06-27 17:30:00|9556.8|9555.3|9559.2|9557.7|9559.9|9558.1|9556.3|9554.8|623
1656351300000|2022-06-27 17:35:00|9559.3|9557.8|9557.2|9554.8|9560.3|9558.8|9556.5|9554.7|600
1656351600000|2022-06-27 17:40:00|9557.3|9554.9|9558.6|9557.1|9560.3|9558.8|9557|9554.9|533
1656351900000|2022-06-27 17:45:00|9558.7|9557.2|9563|9561.5|9563|9561.5|9557.6|9555.8|514
1656352200000|2022-06-27 17:50:00|9562.9|9561.4|9561.4|9559.9|9562.9|9561.4|9560.3|9558.5|477
1656352500000|2022-06-27 17:55:00|9561.5|9560|9557.6|9556.1|9561.6|9560.1|9555.9|9554.4|615
1656352800000|2022-06-27 18:00:00|9557.5|9556|9556.1|9554.6|9558.8|9557.3|9553.4|9551.9|682
1656353100000|2022-06-27 18:05:00|9556.2|9554.7|9559.2|9557.7|9560.4|9558.8|9555.7|9554.2|407
1656353400000|2022-06-27 18:10:00|9559.3|9557.8|9558.4|9556.9|9560.4|9558.6|9557.7|9556.1|445
1656353700000|2022-06-27 18:15:00|9558.5|9557|9558.6|9557.1|9559.5|9557.8|9557.2|9555.3|578
1656354000000|2022-06-27 18:20:00|9558.5|9557|9556.8|9555.3|9558.9|9557.1|9556.4|9554.9|480
1656354300000|2022-06-27 18:25:00|9557|9555.5|9557.7|9555.3|9558.3|9556.6|9556.1|9554.3|574
1656354600000|2022-06-27 18:30:00|9557.6|9555.2|9557.4|9555.9|9558.1|9556.5|9556.2|9554.4|433
1656354900000|2022-06-27 18:35:00|9557.5|9556|9558.6|9557.1|9559.1|9557.6|9557.4|9555.8|405
1656355200000|2022-06-27 18:40:00|9558.5|9557|9561.6|9560.1|9561.6|9560.1|9558.3|9556.8|319
1656355500000|2022-06-27 18:45:00|9561.4|9559.9|9562.9|9561.4|9563.8|9561.9|9560.9|9559.1|437
1656355800000|2022-06-27 18:50:00|9563.2|9561.7|9564.4|9562.9|9566.1|9564.5|9562.8|9561.3|462
1656356100000|2022-06-27 18:55:00|9564.3|9562.8|9564.3|9562.8|9565.1|9563.6|9562.7|9561.2|568
1656356400000|2022-06-27 19:00:00|9564.4|9562.9|9564.7|9563.2|9567.3|9565.4|9563.7|9561.8|526
1656356700000|2022-06-27 19:05:00|9564.9|9563.4|9563.4|9561.9|9565.6|9563.6|9562.8|9560.8|453
1656357000000|2022-06-27 19:10:00|9563.3|9561.8|9562.5|9561|9563.4|9561.9|9559.1|9557.4|553
1656357300000|2022-06-27 19:15:00|9562.4|9560.9|9562.7|9561.2|9563.7|9561.6|9561.1|9559.1|440
1656357600000|2022-06-27 19:20:00|9562.8|9561.3|9564|9562.5|9564.7|9562.8|9562.2|9560.3|463
1656357900000|2022-06-27 19:25:00|9564.1|9562.6|9562|9560.5|9564.8|9563.3|9561.7|9559.8|353
1656358200000|2022-06-27 19:30:00|9562.2|9559.8|9564.2|9562.7|9564.7|9562.8|9561.9|9559.8|427
1656358500000|2022-06-27 19:35:00|9564.1|9562.6|9562.4|9560.9|9565.9|9563.7|9562.3|9560.4|435
1656358800000|2022-06-27 19:40:00|9562.5|9561|9559.7|9558.2|9563.4|9561.5|9559.5|9557.6|465
1656359100000|2022-06-27 19:45:00|9559.6|9558.1|9560.3|9558.8|9561.3|9559.4|9558.7|9556.9|470
1656359400000|2022-06-27 19:50:00|9561|9559.5|9561.4|9559|9563.4|9561.5|9560.4|9558.3|534
1656359700000|2022-06-27 19:55:00|9560.7|9559.2|9564.7|9562.3|9565.1|9563.2|9560.7|9558.9|528
1656360000000|2022-06-27 20:00:00|9564.5|9562.1|9564.1|9562.6|9566.5|9564.8|9563.6|9561.8|359
1656360300000|2022-06-27 20:05:00|9564.2|9562.7|9563.9|9561.5|9565.2|9563.1|9563.5|9561|223
1656360600000|2022-06-27 20:10:00|9563.8|9561.4|9564.4|9562|9564.7|9562.6|9562|9560.1|277
1656360900000|2022-06-27 20:15:00|9564.6|9562.2|9563.5|9562|9565.4|9563.3|9563.3|9561.5|154
1656361200000|2022-06-27 20:20:00|9563.7|9562.2|9564.7|9562.3|9565.4|9563.5|9563.7|9562|167
1656361500000|2022-06-27 20:25:00|9564.8|9562.4|9562.8|9561.3|9564.8|9562.9|9562.5|9560.4|194
1656361800000|2022-06-27 20:30:00|9562.6|9561.1|9565.2|9562.8|9565.4|9563|9562.3|9560.5|239
1656362100000|2022-06-27 20:35:00|9565.3|9562.9|9564.8|9563.3|9566.1|9564|9564.5|9562.6|177
1656362400000|2022-06-27 20:40:00|9565.2|9562.8|9565.4|9563|9565.5|9563.5|9564.1|9562.2|247
1656362700000|2022-06-27 20:45:00|9565.3|9562.9|9565.4|9563|9565.6|9563.2|9563.2|9560.8|161
1656363000000|2022-06-27 20:50:00|9565.5|9563.1|9564|9561.6|9565.5|9563.1|9563.4|9561.2|209
1656363300000|2022-06-27 20:55:00|9563.9|9561.5|9568.2|9558.2|9568.5|9561.9|9563.4|9558.1|311
1656363600000|2022-06-27 21:00:00|9566.3|9556.3|9568.6|9558.6|9569.8|9559.8|9558.3|9548.3|101
1656363900000|2022-06-27 21:05:00|9567.7|9557.7|9568|9558|9568.8|9558.8|9565.9|9555.9|38
1656364200000|2022-06-27 21:10:00|9567.2|9557.2|9567.3|9557.3|9568.6|9558.6|9565|9555|128
1656364500000|2022-06-27 21:15:00|9567.4|9557.4|9567.7|9557.7|9570.2|9560.2|9564.3|9554.3|87
1656364800000|2022-06-27 21:20:00|9568.9|9558.9|9568.5|9558.5|9570.9|9560.9|9562.8|9552.8|109
1656365100000|2022-06-27 21:25:00|9568.7|9558.7|9570.3|9560.3|9570.6|9560.6|9565.9|9555.9|95
1656365400000|2022-06-27 21:30:00|9569.7|9559.7|9567.4|9557.4|9571.8|9561.8|9565.4|9555.4|160
1656365700000|2022-06-27 21:35:00|9567.5|9557.5|9568.7|9558.7|9569.5|9559.5|9565.5|9555.5|169
1656366000000|2022-06-27 21:40:00|9568.6|9558.6|9568.3|9558.3|9569.7|9559.7|9565.5|9555.5|195
1656366300000|2022-06-27 21:45:00|9568.7|9558.7|9569.1|9559.1|9572.9|9562.9|9567.3|9557.3|255
1656366600000|2022-06-27 21:50:00|9568.3|9558.3|9568.3|9558.3|9570.5|9560.5|9564.7|9554.7|251
1656366900000|2022-06-27 21:55:00|9568|9558|9566.2|9556.2|9570.1|9560.1|9563.8|9553.8|243
1656367200000|2022-06-27 22:00:00|9567.3|9557.3|9565.6|9561.6|9569.9|9562.3|9564.9|9556.8|535
1656367500000|2022-06-27 22:05:00|9565.7|9561.7|9566|9562.7|9566.2|9563.1|9565.2|9560.9|220
1656367800000|2022-06-27 22:10:00|9565.9|9561.9|9566|9562.7|9566.5|9563|9565.1|9560.6|205
1656368100000|2022-06-27 22:15:00|9565.8|9561.9|9565.9|9562.8|9566.4|9563.7|9565|9561.2|264
1656368400000|2022-06-27 22:20:00|9566.1|9562.6|9564.7|9562.2|9566.2|9563.5|9564.4|9561|265
1656368700000|2022-06-27 22:25:00|9564.6|9562|9565.3|9562.8|9565.8|9563.4|9563.3|9560.1|415
1656369000000|2022-06-27 22:30:00|9565.2|9562.7|9564.9|9562.5|9565.7|9563|9564.9|9562|594
1656369300000|2022-06-27 22:35:00|9565|9562.6|9568.7|9566.3|9569|9566.6|9564.8|9562.3|619
1656369600000|2022-06-27 22:40:00|9568.4|9566|9567.9|9565.5|9569.1|9566.6|9567.3|9564.9|448
1656369900000|2022-06-27 22:45:00|9568|9565.6|9565.5|9563.1|9568|9565.6|9565|9562.6|419
1656370200000|2022-06-27 22:50:00|9565.4|9563|9564.6|9562.2|9566.4|9564|9564|9561.7|305
1656370500000|2022-06-27 22:55:00|9564.5|9562.1|9562.9|9560.5|9564.6|9562.2|9562.3|9560.1|375
1656370800000|2022-06-27 23:00:00|9562.8|9560.4|9561.8|9559.4|9563.5|9561.1|9561.4|9559|373
1656371100000|2022-06-27 23:05:00|9561.7|9559.3|9563.9|9561.5|9564.9|9562.8|9561.7|9559.3|218
1656371400000|2022-06-27 23:10:00|9563.8|9561.4|9564.6|9562.2|9565.3|9562.9|9563.2|9560.8|220
1656371700000|2022-06-27 23:15:00|9564.7|9562.3|9565|9562.6|9565.7|9563.3|9564.1|9561.7|289
1656372000000|2022-06-27 23:20:00|9565.1|9562.7|9565.9|9563.5|9566.2|9563.8|9564.8|9562.4|286
1656372300000|2022-06-27 23:25:00|9565.8|9563.4|9565.5|9563.1|9566.1|9563.7|9564.7|9562.9|175
1656372600000|2022-06-27 23:30:00|9565.4|9563|9565.4|9563|9566.3|9564.2|9564.5|9562.5|365
1656372900000|2022-06-27 23:35:00|9565.5|9563.1|9565.6|9563.2|9566.2|9563.8|9564.7|9562.3|426
1656373200000|2022-06-27 23:40:00|9565.7|9563.3|9565.9|9563.5|9567.7|9565.6|9565.6|9563.2|199
1656373500000|2022-06-27 23:45:00|9565.8|9563.4|9567.4|9565|9567.5|9565.1|9565.5|9563.1|237
1656373800000|2022-06-27 23:50:00|9567.3|9564.9|9565.4|9563|9567.4|9565|9564.7|9562.3|269
1656374100000|2022-06-27 23:55:00|9565.5|9563.1|9565.1|9562.7|9565.9|9563.8|9564.5|9562.1|249
1656374400000|2022-06-28 00:00:00|9565|9562.6|9564.8|9562.4|9565.6|9563.3|9558.1|9556|619
1656374700000|2022-06-28 00:05:00|9565|9562.6|9563|9560.6|9565.6|9563.2|9562.5|9560.6|460
1656375000000|2022-06-28 00:10:00|9563.1|9560.7|9561.9|9559.5|9563.2|9561.2|9560.5|9558.1|495
1656375300000|2022-06-28 00:15:00|9561.8|9559.4|9561.2|9558.8|9562.4|9560.2|9560|9557.9|398
1656375600000|2022-06-28 00:20:00|9561.3|9558.9|9559.4|9557|9562.2|9560.3|9559.4|9557|452
1656375900000|2022-06-28 00:25:00|9559.5|9557.1|9561.3|9558.9|9561.5|9559.6|9558|9556|413
1656376200000|2022-06-28 00:30:00|9561.2|9558.8|9559.5|9558|9561.6|9559.6|9558.5|9556.4|436
1656376500000|2022-06-28 00:35:00|9559.4|9557.9|9560.6|9559.1|9561.1|9559.5|9558.8|9556.9|428
1656376800000|2022-06-28 00:40:00|9560.7|9559.2|9562.5|9560.1|9562.9|9560.5|9560.1|9558|457
1656377100000|2022-06-28 00:45:00|9562.8|9560.4|9562.8|9560.4|9563.2|9561.5|9561.2|9559.2|536
1656377400000|2022-06-28 00:50:00|9562.7|9560.3|9562.7|9560.3|9564|9562.1|9561.4|9559.5|607
1656377700000|2022-06-28 00:55:00|9561.9|9560.4|9560.5|9558.1|9562.2|9560.4|9560.4|9558|527
1656378000000|2022-06-28 01:00:00|9560.6|9558.2|9559.5|9557.1|9560.9|9558.8|9558|9555.8|437
1656378300000|2022-06-28 01:05:00|9559.4|9557|9559.2|9557.7|9560.9|9559|9558|9556.1|366
1656378600000|2022-06-28 01:10:00|9559.3|9557.8|9556|9554.5|9559.9|9557.9|9555.9|9554.4|348
1656378900000|2022-06-28 01:15:00|9556.1|9554.6|9557.4|9555.9|9558.5|9556.7|9555.9|9554.3|288
1656379200000|2022-06-28 01:20:00|9557.3|9555.8|9555.7|9553.3|9557.8|9556.1|9553.7|9551.7|408
1656379500000|2022-06-28 01:25:00|9554.9|9553.4|9558.3|9556.8|9560.5|9559|9553.7|9551.7|657
1656379800000|2022-06-28 01:30:00|9558.8|9556.4|9559.8|9558.3|9560.4|9558.9|9556.8|9554.8|632
1656380100000|2022-06-28 01:35:00|9559.9|9558.4|9559.2|9557.7|9560.3|9558.6|9556.7|9554.6|487
1656380400000|2022-06-28 01:40:00|9559.3|9557.8|9557.1|9555.6|9560.1|9557.9|9556.6|9554.6|436
1656380700000|2022-06-28 01:45:00|9557.2|9555.7|9562.3|9559.9|9565.3|9563.5|9557.1|9555.2|715
1656381000000|2022-06-28 01:50:00|9562.2|9559.8|9558.3|9555.9|9562.2|9559.9|9555.8|9553.8|805
1656381300000|2022-06-28 01:55:00|9557.8|9555.4|9558.9|9556.5|9561.7|9559.8|9556.5|9554.7|706
1656381600000|2022-06-28 02:00:00|9558.7|9556.3|9560.5|9559|9561|9559.1|9557.6|9555.2|488
1656381900000|2022-06-28 02:05:00|9560.4|9558.9|9559.4|9557.9|9561.5|9559.6|9558.5|9556.3|603
1656382200000|2022-06-28 02:10:00|9559.5|9558|9561.1|9559.6|9561.8|9559.9|9559.3|9557.4|495
1656382500000|2022-06-28 02:15:00|9561.2|9559.7|9564.5|9562.1|9565.1|9563.3|9561|9559.1|528
1656382800000|2022-06-28 02:20:00|9564.4|9562|9564.3|9561.9|9565.4|9563.7|9562.7|9561.1|384
1656383100000|2022-06-28 02:25:00|9564.4|9562|9562.5|9560.1|9564.7|9562.7|9561.9|9559.9|406
1656383400000|2022-06-28 02:30:00|9562.4|9560|9560.3|9557.9|9563.5|9561.7|9559.7|9557.7|429
1656383700000|2022-06-28 02:35:00|9560.5|9558.1|9558.6|9557.1|9560.5|9558.6|9558.3|9556.6|347
1656384000000|2022-06-28 02:40:00|9558.5|9557|9556.9|9555.4|9559.4|9557.9|9556.8|9554.6|266
1656384300000|2022-06-28 02:45:00|9557|9555.5|9553.4|9551|9557.4|9555.6|9552.6|9550.5|304
1656384600000|2022-06-28 02:50:00|9553.5|9551.1|9555.6|9554.1|9557.3|9555.2|9552|9550.2|518
1656384900000|2022-06-28 02:55:00|9555.7|9554.2|9558|9555.6|9558.8|9557.1|9555.6|9554.1|536
1656385200000|2022-06-28 03:00:00|9558.1|9555.7|9558|9555.6|9559.6|9557.5|9557.2|9555.2|416
1656385500000|2022-06-28 03:05:00|9557.9|9555.5|9555.9|9554.4|9557.9|9555.9|9555.3|9553.5|387
1656385800000|2022-06-28 03:10:00|9555.8|9554.3|9556.2|9554.7|9558.3|9556.6|9555.8|9553.9|481
1656386100000|2022-06-28 03:15:00|9556.3|9554.8|9555.3|9552.9|9556.9|9555.3|9554.8|9552.6|398
1656386400000|2022-06-28 03:20:00|9555.2|9552.8|9555.9|9554.4|9557.2|9555.3|9554.3|9552.6|395
1656386700000|2022-06-28 03:25:00|9556.2|9553.8|9556.7|9554.3|9557.2|9554.9|9554.8|9552.9|339
1656387000000|2022-06-28 03:30:00|9556.8|9554.4|9558.5|9556.1|9558.7|9556.9|9556.7|9554.3|320
1656387300000|2022-06-28 03:35:00|9558.6|9556.2|9557.4|9555|9560.3|9558.2|9556.6|9554.7|267
1656387600000|2022-06-28 03:40:00|9557.3|9554.9|9559.5|9557.1|9560.2|9558.2|9556.6|9554.3|375
1656387900000|2022-06-28 03:45:00|9559.2|9556.8|9558.6|9557.1|9560.4|9558.4|9558.4|9556.5|381
1656388200000|2022-06-28 03:50:00|9558.9|9557.4|9557.6|9556.1|9559.4|9557.8|9556|9554.1|349
1656388500000|2022-06-28 03:55:00|9557.5|9556|9559.8|9557.4|9559.8|9557.4|9556.9|9554.9|290
1656388800000|2022-06-28 04:00:00|9559.4|9557.9|9558.3|9555.9|9561.5|9559.5|9557.9|9555.9|411
1656389100000|2022-06-28 04:05:00|9558.4|9556|9557.1|9555.6|9559.4|9557.2|9556.9|9554.7|298
1656389400000|2022-06-28 04:10:00|9557.2|9555.7|9557.4|9555|9558.3|9556.4|9556.3|9554.3|292
1656389700000|2022-06-28 04:15:00|9557.5|9555.1|9557.3|9555.8|9558.6|9556.7|9556.3|9554.3|331
1656390000000|2022-06-28 04:20:00|9557.2|9555.7|9557.8|9555.4|9558.9|9557|9557.1|9555.1|318
1656390300000|2022-06-28 04:25:00|9557.7|9555.3|9557.4|9555.9|9559.4|9557.3|9556.8|9554.8|304
1656390600000|2022-06-28 04:30:00|9557.3|9555.8|9559.7|9557.3|9559.7|9557.8|9557.1|9555.1|318
1656390900000|2022-06-28 04:35:00|9559.8|9557.4|9561.4|9559|9562.6|9561.1|9559|9557.1|330
1656391200000|2022-06-28 04:40:00|9561.2|9558.8|9561.2|9559.7|9561.4|9559.7|9559.5|9557.8|286
1656391500000|2022-06-28 04:45:00|9561.1|9559.6|9560.5|9558.1|9561.7|9559.9|9559.7|9557.8|249
1656391800000|2022-06-28 04:50:00|9560.4|9558|9563.9|9561.5|9564.3|9562.3|9559.9|9558|364
1656392100000|2022-06-28 04:55:00|9563.7|9561.3|9564.8|9563.3|9565.2|9563.3|9563.1|9561.2|355
1656392400000|2022-06-28 05:00:00|9564.7|9563.2|9563.7|9562.2|9565|9563.2|9562.7|9560.9|258
1656392700000|2022-06-28 05:05:00|9563.8|9562.3|9563.6|9561.2|9565.5|9563.5|9562.5|9560.7|402
1656393000000|2022-06-28 05:10:00|9563.8|9561.4|9562.9|9560.5|9564|9562|9562.1|9560.3|336
1656393300000|2022-06-28 05:15:00|9563|9560.6|9561.1|9559.6|9563.1|9561|9560.2|9558.1|271
1656393600000|2022-06-28 05:20:00|9561.5|9559.1|9561.7|9559.3|9561.8|9559.9|9560.9|9558.7|249
1656393900000|2022-06-28 05:25:00|9560.9|9559.4|9564.6|9563.1|9564.7|9563.2|9560.7|9558.8|355
1656394200000|2022-06-28 05:30:00|9565.1|9563.6|9564.2|9561.8|9565.5|9563.6|9562.4|9560.3|367
1656394500000|2022-06-28 05:35:00|9564.3|9561.9|9565.8|9563.4|9565.8|9564|9563.3|9561.2|346
1656394800000|2022-06-28 05:40:00|9565.3|9563.8|9565.1|9563.6|9565.8|9563.9|9564.7|9562.3|312
1656395100000|2022-06-28 05:45:00|9565|9563.5|9566.4|9564|9567.7|9565.7|9563.5|9561.5|413
1656395400000|2022-06-28 05:50:00|9566.3|9563.9|9564|9561.6|9567.3|9565.3|9563.1|9561.1|402
1656395700000|2022-06-28 05:55:00|9564.2|9561.8|9567.6|9565.2|9568.1|9565.7|9563|9561.1|388
1656396000000|2022-06-28 06:00:00|9567.9|9565.5|9566.2|9564.7|9569.3|9567.3|9564.3|9562.3|578
1656396300000|2022-06-28 06:05:00|9566.3|9564.8|9557.7|9555.3|9567.7|9565.7|9555.6|9553.6|825
1656396600000|2022-06-28 06:10:00|9557.8|9555.4|9563.3|9560.9|9563.9|9562.2|9557.6|9555.2|762
1656396900000|2022-06-28 06:15:00|9563.4|9561|9559|9556.6|9563.7|9561.3|9556.1|9554.1|645
1656397200000|2022-06-28 06:20:00|9558.9|9556.5|9557.3|9555.8|9560.6|9558.3|9554.8|9552.8|662
1656397500000|2022-06-28 06:25:00|9557.2|9555.7|9553.2|9550.8|9557.8|9555.9|9549.7|9547.9|715
1656397800000|2022-06-28 06:30:00|9553|9550.6|9554.9|9552.5|9555.3|9553|9550|9547.7|828
1656398100000|2022-06-28 06:35:00|9555|9552.6|9549.9|9548.4|9555.8|9553.9|9543.8|9541.9|804
1656398400000|2022-06-28 06:40:00|9550|9548.5|9556|9553.6|9557.8|9555.8|9549.2|9547.1|808
1656398700000|2022-06-28 06:45:00|9555.8|9553.4|9555.6|9553.2|9559.1|9557.2|9545.8|9543.4|751
1656399000000|2022-06-28 06:50:00|9555.5|9553.1|9555.8|9553.4|9557|9554.7|9551.3|9548.9|605
1656399300000|2022-06-28 06:55:00|9555.9|9553.5|9560.2|9557.8|9563.8|9561.9|9555.5|9553.1|735
1656399600000|2022-06-28 07:00:00|9560.1|9557.7|9556.5|9554.1|9560.1|9557.7|9554.9|9552.5|937
1656399900000|2022-06-28 07:05:00|9556.6|9554.2|9557.1|9554.7|9558.3|9556.3|9553.8|9551.4|862
1656400200000|2022-06-28 07:10:00|9557|9554.6|9559|9557.5|9560.7|9558.3|9551.7|9549.7|880
1656400500000|2022-06-28 07:15:00|9558.9|9557.4|9554.5|9553|9563.6|9561.7|9554.1|9552.1|1108
1656400800000|2022-06-28 07:20:00|9554.4|9552.9|9560.2|9557.8|9562.2|9560.1|9553.8|9551.9|768
1656401100000|2022-06-28 07:25:00|9560.1|9557.7|9559.7|9557.3|9563.3|9561.4|9557.7|9556.1|809
1656401400000|2022-06-28 07:30:00|9559.2|9557.7|9556.4|9554|9563|9560.7|9555.9|9554|693
1656401700000|2022-06-28 07:35:00|9556.5|9554.1|9554.7|9553.2|9557|9555|9548.1|9546.2|750
1656402000000|2022-06-28 07:40:00|9554.6|9553.1|9557.4|9555|9559.6|9557.2|9553.8|9551.8|825
1656402300000|2022-06-28 07:45:00|9557.7|9555.3|9542.4|9540.9|9558.3|9555.9|9542.3|9540.5|906
1656402600000|2022-06-28 07:50:00|9542.5|9541|9546|9543.6|9548.5|9546.6|9542.1|9540|940
1656402900000|2022-06-28 07:55:00|9546.1|9543.7|9551.7|9549.3|9552.5|9550.6|9544.2|9542.2|912
1656403200000|2022-06-28 08:00:00|9551.8|9549.4|9555.7|9553.3|9559.5|9557.5|9550.9|9549.1|886
1656403500000|2022-06-28 08:05:00|9555.8|9553.4|9555.8|9554.3|9560.2|9558.1|9552.2|9550.2|972
1656403800000|2022-06-28 08:10:00|9555.7|9554.2|9548.1|9545.7|9556.6|9554.7|9545.9|9543.8|1017
1656404100000|2022-06-28 08:15:00|9548.2|9545.8|9552.1|9549.7|9552.7|9550.7|9543.5|9542|814
1656404400000|2022-06-28 08:20:00|9552|9549.6|9544|9542.5|9553.6|9551.9|9543.2|9541.4|840
1656404700000|2022-06-28 08:25:00|9543.9|9542.4|9548.3|9545.9|9551.6|9549.7|9542.7|9541.2|735
1656405000000|2022-06-28 08:30:00|9548.4|9546|9541.9|9540.4|9548.4|9546|9538.9|9537.1|789
1656405300000|2022-06-28 08:35:00|9542|9540.5|9546.1|9544.6|9549.7|9547.9|9541.8|9540.3|927
1656405600000|2022-06-28 08:40:00|9546.6|9544.2|9543.8|9542.3|9546.7|9544.6|9540.4|9538.8|828
1656405900000|2022-06-28 08:45:00|9544.2|9541.8|9546.8|9545.3|9548.4|9546|9538.8|9537.3|734
1656406200000|2022-06-28 08:50:00|9546.9|9545.4|9544.8|9543.3|9552.1|9549.9|9543.6|9542.1|876
1656406500000|2022-06-28 08:55:00|9545.1|9543.6|9542.1|9540.6|9545.1|9543.6|9541.7|9540|740
1656406800000|2022-06-28 09:00:00|9542.2|9540.7|9545.7|9543.3|9551.9|9549.5|9542.2|9540.7|893
1656407100000|2022-06-28 09:05:00|9545.8|9543.4|9544.5|9543|9546.6|9545.1|9543.7|9542|633
1656407400000|2022-06-28 09:10:00|9544.4|9542.9|9535.8|9534.3|9545.3|9543.8|9534.5|9533|696
1656407700000|2022-06-28 09:15:00|9535.7|9534.2|9547.2|9544.8|9547.7|9545.8|9535.7|9534|765
1656408000000|2022-06-28 09:20:00|9546.7|9545.2|9551.5|9549.1|9551.5|9549.8|9544|9542|698
1656408300000|2022-06-28 09:25:00|9551.6|9549.2|9548.9|9547.4|9551.8|9550.2|9547.2|9545.3|630
1656408600000|2022-06-28 09:30:00|9549|9547.5|9550.4|9548|9552.5|9551|9548|9546.1|605
1656408900000|2022-06-28 09:35:00|9550.2|9548.7|9543.4|9541.9|9551.2|9549.3|9541.3|9539.8|646
1656409200000|2022-06-28 09:40:00|9543.3|9541.8|9543.8|9542.3|9545.1|9543.3|9539.2|9537.4|815
1656409500000|2022-06-28 09:45:00|9543.9|9542.4|9541.2|9538.8|9546.2|9544.7|9538|9536.1|684
1656409800000|2022-06-28 09:50:00|9541.3|9538.9|9546.9|9545.4|9548.7|9547.1|9541.3|9538.9|688
1656410100000|2022-06-28 09:55:00|9547.1|9544.7|9544.4|9542.9|9548.4|9546.5|9543.4|9541.6|669
1656410400000|2022-06-28 10:00:00|9544.5|9543|9547.1|9544.7|9548.5|9547|9542.9|9541.1|634
1656410700000|2022-06-28 10:05:00|9546.9|9545.4|9544.3|9542.8|9547.1|9545.4|9542.5|9540.9|625
1656411000000|2022-06-28 10:10:00|9544.6|9543.1|9540.9|9539.4|9546.7|9544.7|9539.3|9537.8|678
1656411300000|2022-06-28 10:15:00|9541|9539.5|9544.7|9542.3|9549.2|9547.4|9540.9|9539.4|624
1656411600000|2022-06-28 10:20:00|9544.6|9542.2|9543.2|9541.7|9545.4|9543.9|9538.7|9536.4|765
1656411900000|2022-06-28 10:25:00|9542.9|9541.4|9545.5|9544|9547.7|9546.2|9542.9|9541.4|568
1656412200000|2022-06-28 10:30:00|9545.6|9544.1|9549.1|9546.7|9552.1|9550.4|9545.4|9543.6|612
1656412500000|2022-06-28 10:35:00|9548.8|9546.4|9551.9|9550.4|9555.2|9553.7|9548.2|9546.3|626
1656412800000|2022-06-28 10:40:00|9552.1|9550.6|9553.7|9552.2|9553.8|9552.3|9548|9546.2|655
1656413100000|2022-06-28 10:45:00|9553.8|9552.3|9555.6|9554.1|9557.2|9555.7|9550.5|9548.8|663
1656413400000|2022-06-28 10:50:00|9555.5|9554|9556|9554.5|9558.5|9556.6|9554.3|9552.6|609
1656413700000|2022-06-28 10:55:00|9555.9|9554.4|9561.1|9559.6|9562|9560.3|9555.7|9554.2|690
1656414000000|2022-06-28 11:00:00|9561.2|9559.7|9553.5|9552|9562.2|9560.3|9552.4|9550.5|688
1656414300000|2022-06-28 11:05:00|9553.7|9552.2|9552.7|9551.2|9557.6|9556|9551.9|9550.1|695
1656414600000|2022-06-28 11:10:00|9553|9551.5|9549.5|9547.1|9555|9553.5|9549|9547|606
1656414900000|2022-06-28 11:15:00|9549.1|9547.6|9549.2|9547.7|9552.2|9550.2|9547.3|9545.8|570
1656415200000|2022-06-28 11:20:00|9549.3|9547.8|9548.4|9546.9|9551.5|9549.7|9545.1|9543.2|566
1656415500000|2022-06-28 11:25:00|9548.6|9547.1|9558.5|9556.1|9559|9557.5|9548.6|9547.1|870
1656415800000|2022-06-28 11:30:00|9558.6|9556.2|9560.6|9559.1|9562.9|9561|9556.8|9554.8|675
1656416100000|2022-06-28 11:35:00|9560.5|9559|9560.6|9558.2|9562.4|9560.4|9558.6|9556.6|596
1656416400000|2022-06-28 11:40:00|9560.7|9558.3|9559.7|9558.2|9561|9558.6|9555.7|9553.8|616
1656416700000|2022-06-28 11:45:00|9559.8|9558.3|9562.8|9561.3|9563.1|9561.6|9559.1|9557.2|633
1656417000000|2022-06-28 11:50:00|9562.9|9561.4|9566|9564.5|9568.7|9567.1|9562.4|9560.9|652
1656417300000|2022-06-28 11:55:00|9565.9|9564.4|9563.8|9562.3|9569.9|9567.9|9563.7|9562|987
1656417600000|2022-06-28 12:00:00|9564.1|9562.6|9562.7|9561.2|9567.6|9565.6|9560.8|9558.9|752
1656417900000|2022-06-28 12:05:00|9562.5|9561|9566.3|9563.9|9566.5|9564.4|9560.6|9558.9|907
1656418200000|2022-06-28 12:10:00|9566.4|9564|9566|9564.5|9567.7|9565.8|9563|9561.5|769
1656418500000|2022-06-28 12:15:00|9566.1|9564.6|9567.9|9566.4|9569|9567.5|9561.5|9559.7|880
1656418800000|2022-06-28 12:20:00|9567.8|9566.3|9564.7|9563.2|9567.9|9566.4|9560.1|9558.3|794
1656419100000|2022-06-28 12:25:00|9564.6|9563.1|9559.8|9557.4|9565.2|9563.7|9558|9556.5|724
1656419400000|2022-06-28 12:30:00|9559.7|9557.3|9574.3|9572.8|9574.9|9573|9559.7|9557.3|880
1656419700000|2022-06-28 12:35:00|9573.9|9572.4|9573.9|9572.4|9575.1|9573.1|9570.4|9568.9|835
1656420000000|2022-06-28 12:40:00|9573.8|9572.3|9576|9574.5|9578.5|9576.7|9566.4|9564.4|996
1656420300000|2022-06-28 12:45:00|9576.2|9574.7|9581.6|9580.1|9585.5|9583.1|9572.9|9570.6|1115
1656420600000|2022-06-28 12:50:00|9581.7|9580.2|9582.1|9579.7|9582.7|9580.9|9575.6|9573.6|893
1656420900000|2022-06-28 12:55:00|9581.6|9580.1|9580.9|9578.5|9585.7|9583.9|9579.6|9577.7|726
1656421200000|2022-06-28 13:00:00|9581|9578.6|9577.9|9576.4|9582.5|9580.1|9576.1|9574.3|1017
1656421500000|2022-06-28 13:05:00|9577.8|9576.3|9583.6|9581.2|9588.3|9586.3|9577.3|9575.4|1151
1656421800000|2022-06-28 13:10:00|9583.7|9581.3|9578.7|9577.2|9586.1|9584.6|9577.8|9576.1|983
1656422100000|2022-06-28 13:15:00|9578.8|9577.3|9575.2|9573.7|9580.6|9578.6|9574.5|9573|949
1656422400000|2022-06-28 13:20:00|9574.9|9573.4|9568.2|9566.7|9574.9|9573.4|9565.3|9563.8|920
1656422700000|2022-06-28 13:25:00|9568.3|9566.8|9570.1|9568.6|9573.8|9571.7|9567.8|9566.2|670
1656423000000|2022-06-28 13:30:00|9569.9|9568.4|9567.4|9565.9|9571|9569.4|9566.9|9565.4|955
1656423300000|2022-06-28 13:35:00|9567.5|9566|9570.5|9569|9570.5|9569|9565.9|9564.1|909
1656423600000|2022-06-28 13:40:00|9570.6|9569.1|9571.9|9570.4|9577.1|9575.2|9570.4|9568.2|785
1656423900000|2022-06-28 13:45:00|9572.1|9570.6|9572.6|9571.1|9574.2|9572.7|9570.4|9568.8|869
1656424200000|2022-06-28 13:50:00|9572.7|9571.2|9572.6|9571.1|9576.9|9575.4|9572.2|9570.6|841
1656424500000|2022-06-28 13:55:00|9573|9571.5|9579.3|9573.3|9581.2|9576.8|9568.3|9566.3|961
1656424800000|2022-06-28 14:00:00|9578.4|9574|9575.7|9574.2|9581.4|9577.8|9571.8|9569.9|1265
1656425100000|2022-06-28 14:05:00|9575.6|9574.1|9573.4|9571.9|9578.5|9576.7|9571.7|9570.2|1055
1656425400000|2022-06-28 14:10:00|9573.3|9571.8|9566.7|9565.2|9574|9572.5|9566.4|9564.8|823
1656425700000|2022-06-28 14:15:00|9567.2|9564.8|9566.8|9564.4|9569.2|9567.6|9565.2|9563.3|687
1656426000000|2022-06-28 14:20:00|9566.7|9564.3|9569.4|9567.9|9571.5|9570|9566|9564.1|815
1656426300000|2022-06-28 14:25:00|9569.5|9568|9569.6|9568.1|9572.9|9571.4|9568.5|9566.8|839
1656426600000|2022-06-28 14:30:00|9569.7|9568.2|9566.7|9565.2|9575|9573.5|9566.4|9564.3|844
1656426900000|2022-06-28 14:35:00|9566.8|9565.3|9576.4|9574.9|9576.6|9575|9565.7|9564.2|842
1656427200000|2022-06-28 14:40:00|9576.5|9575|9569.5|9568|9577.9|9576.4|9568.8|9567|989
1656427500000|2022-06-28 14:45:00|9569.4|9567.9|9570|9568.5|9578.1|9576.5|9568.8|9567.1|1062
1656427800000|2022-06-28 14:50:00|9570.2|9568.7|9580.2|9578.7|9582|9580|9561.1|9559.2|1308
1656428100000|2022-06-28 14:55:00|9580.3|9578.8|9577|9575.5|9586.3|9584.8|9576.7|9575.2|1124
1656428400000|2022-06-28 15:00:00|9577.1|9575.6|9573.5|9572|9579.5|9578|9573.3|9571.8|998
1656428700000|2022-06-28 15:05:00|9573.4|9571.9|9575.2|9573.7|9577.4|9575.9|9568|9566.4|848
1656429000000|2022-06-28 15:10:00|9575.1|9573.6|9576.1|9574.6|9579.1|9577.6|9574.7|9573.2|699
1656429300000|2022-06-28 15:15:00|9576|9574.5|9569.2|9567.7|9576.8|9575.3|9569.1|9567.6|744
1656429600000|2022-06-28 15:20:00|9569.8|9568.3|9569.3|9567.8|9571.6|9569.8|9568.3|9566.8|702
1656429900000|2022-06-28 15:25:00|9569.4|9567.9|9571.9|9570.4|9575.4|9573.8|9569.2|9567.7|915
1656430200000|2022-06-28 15:30:00|9572.1|9570.6|9569.2|9567.7|9573|9571.5|9567.5|9566|813
1656430500000|2022-06-28 15:35:00|9569.3|9567.8|9565|9563.5|9569.9|9568.1|9561.2|9559.3|842
1656430800000|2022-06-28 15:40:00|9564.8|9563.3|9569.9|9568.4|9571.5|9570|9563.7|9562.2|667
1656431100000|2022-06-28 15:45:00|9569.6|9568.1|9566.7|9565.2|9569.9|9568.4|9566.3|9564.4|659
1656431400000|2022-06-28 15:50:00|9566.8|9565.3|9565|9563.5|9568.4|9566.8|9564|9562.5|704
1656431700000|2022-06-28 15:55:00|9565.1|9563.6|9564.9|9563.4|9565.2|9563.7|9561|9559.5|581
1656432000000|2022-06-28 16:00:00|9564.8|9563.3|9564.1|9562.6|9565.7|9564.2|9562.5|9561|746
1656432300000|2022-06-28 16:05:00|9563.5|9562|9560.7|9559.2|9563.5|9562|9559.4|9557.9|802
1656432600000|2022-06-28 16:10:00|9560.8|9559.3|9563.4|9561.9|9563.6|9562.1|9559.1|9557.6|634
1656432900000|2022-06-28 16:15:00|9563.5|9562|9564.8|9563.3|9568.2|9566.7|9562.9|9561.4|723
1656433200000|2022-06-28 16:20:00|9564.7|9563.2|9565.6|9564.1|9566.8|9565.3|9564|9562.5|654
1656433500000|2022-06-28 16:25:00|9565.5|9564|9563.1|9561.6|9565.6|9564.1|9561.7|9560.2|735
1656433800000|2022-06-28 16:30:00|9563|9561.5|9562.7|9561.2|9564.2|9562.7|9562.2|9560.6|614
1656434100000|2022-06-28 16:35:00|9562.8|9561.3|9567.1|9565.6|9567.7|9566.2|9561.8|9560.3|575
1656434400000|2022-06-28 16:40:00|9567|9565.5|9565.9|9564.4|9567.1|9565.6|9564.7|9563.2|584
1656434700000|2022-06-28 16:45:00|9566|9564.5|9568|9566.5|9568.3|9566.8|9564.7|9563.2|509
1656435000000|2022-06-28 16:50:00|9568.3|9566.8|9568.7|9567.2|9569.6|9568.1|9567.5|9566|665
1656435300000|2022-06-28 16:55:00|9568.6|9567.1|9566.8|9565.3|9569.4|9567.9|9565.1|9563.6|618
1656435600000|2022-06-28 17:00:00|9566.7|9565.2|9565.4|9563|9567.4|9565.5|9559.4|9557.9|921
1656435900000|2022-06-28 17:05:00|9565.3|9562.9|9565.2|9563.7|9566.5|9565|9563|9561.5|662
1656436200000|2022-06-28 17:10:00|9565.5|9564|9564.8|9563.3|9566|9564.5|9562.3|9560.8|725
1656436500000|2022-06-28 17:15:00|9564.9|9563.4|9567.9|9566.4|9568.9|9567.4|9563.4|9561.4|767
1656436800000|2022-06-28 17:20:00|9568|9566.5|9568.1|9566.6|9569.3|9567.8|9567.7|9566.2|575
1656437100000|2022-06-28 17:25:00|9568.2|9566.7|9570.2|9568.7|9570.7|9569.2|9568.1|9566.3|577
1656437400000|2022-06-28 17:30:00|9570.1|9568.6|9570.2|9568.7|9570.7|9569.2|9567.3|9565.8|537
1656437700000|2022-06-28 17:35:00|9570.3|9568.8|9567.7|9566.2|9571.1|9569.6|9567.6|9566.1|591
1656438000000|2022-06-28 17:40:00|9567.6|9566.1|9566.5|9565|9568.3|9566.8|9565|9563.2|413
1656438300000|2022-06-28 17:45:00|9566.6|9565.1|9565.9|9564.4|9567.9|9566.4|9565.9|9564.1|398
1656438600000|2022-06-28 17:50:00|9566|9564.5|9563.8|9562.3|9566.1|9564.5|9562.5|9561|440
1656438900000|2022-06-28 17:55:00|9563.7|9562.2|9559.8|9558.3|9565.1|9563.6|9559.4|9557.9|454
1656439200000|2022-06-28 18:00:00|9559.9|9558.4|9558.7|9557.2|9560.8|9559.3|9557.1|9555.6|495
1656439500000|2022-06-28 18:05:00|9558.1|9556.6|9561.1|9559.6|9561.7|9560.2|9557.5|9555.9|459
1656439800000|2022-06-28 18:10:00|9561.4|9559|9561.7|9560.2|9562.1|9560.6|9559.6|9557.7|385
1656440100000|2022-06-28 18:15:00|9561.6|9560.1|9561.7|9560.2|9564|9562|9561.5|9560|521
1656440400000|2022-06-28 18:20:00|9561.6|9560.1|9561.1|9559.6|9562.7|9561.2|9560.3|9558.7|465
1656440700000|2022-06-28 18:25:00|9561.2|9559.7|9561.6|9560.1|9562|9560.5|9560|9558.5|446
1656441000000|2022-06-28 18:30:00|9561.5|9560|9565.8|9564.3|9566.3|9564.8|9561.3|9559.8|490
1656441300000|2022-06-28 18:35:00|9565.7|9564.2|9568|9566.5|9568.1|9566.6|9565.4|9563.9|535
1656441600000|2022-06-28 18:40:00|9567.9|9566.4|9566.7|9565.2|9568|9566.5|9566.4|9564.9|496
1656441900000|2022-06-28 18:45:00|9566.8|9565.3|9571.8|9570.3|9572.5|9571|9566.7|9565.1|487
1656442200000|2022-06-28 18:50:00|9571.7|9570.2|9570.8|9569.3|9572.8|9571.3|9568.3|9566.8|549
1656442500000|2022-06-28 18:55:00|9570.7|9569.2|9572.9|9571.4|9574.9|9573.4|9570.6|9569.1|812
1656442800000|2022-06-28 19:00:00|9573.3|9571.8|9573.6|9572.1|9574.7|9572.9|9571.1|9569.1|658
1656443100000|2022-06-28 19:05:00|9573.7|9572.2|9574.4|9572.9|9574.7|9573.1|9571.9|9570.4|353
1656443400000|2022-06-28 19:10:00|9574.5|9573|9572|9570.5|9575.6|9574.1|9571.9|9570.2|343
1656443700000|2022-06-28 19:15:00|9572.1|9570.6|9571.5|9570|9572.6|9571.1|9570.9|9569.4|290
1656444000000|2022-06-28 19:20:00|9571.4|9569.9|9570.6|9569.1|9572.4|9570.9|9570.4|9568.9|319
1656444300000|2022-06-28 19:25:00|9570.8|9569.3|9570.9|9569.4|9571.2|9569.7|9568.9|9567.4|414
1656444600000|2022-06-28 19:30:00|9570.8|9569.3|9573|9571.5|9573.9|9572.4|9569.8|9568.3|406
1656444900000|2022-06-28 19:35:00|9573.1|9571.6|9571.5|9570|9573.6|9572.1|9571.4|9569.9|434
1656445200000|2022-06-28 19:40:00|9571.4|9569.9|9571.7|9570.2|9572.2|9570.7|9570.4|9568.9|318
1656445500000|2022-06-28 19:45:00|9571.6|9570.1|9574.5|9573|9574.6|9573.1|9571.1|9569.6|410
1656445800000|2022-06-28 19:50:00|9574.6|9573.1|9577|9575.5|9579.7|9578.2|9574.3|9572.8|519
1656446100000|2022-06-28 19:55:00|9576.9|9575.4|9573.1|9571.6|9578.5|9577|9572.5|9570.6|647
1656446400000|2022-06-28 20:00:00|9573.2|9571.7|9573.9|9571.5|9574|9572.3|9570.6|9568.7|550
1656446700000|2022-06-28 20:05:00|9573.4|9571.9|9569.5|9568|9573.6|9571.9|9569.4|9567.5|519
1656447000000|2022-06-28 20:10:00|9569.6|9568.1|9576.4|9574.9|9576.9|9575.4|9568.9|9567.4|494
1656447300000|2022-06-28 20:15:00|9576.3|9574.8|9577.8|9576.3|9578.3|9576.8|9574.7|9573.2|440
1656447600000|2022-06-28 20:20:00|9577.9|9576.4|9580.4|9578.9|9580.8|9578.9|9576.1|9574.4|565
1656447900000|2022-06-28 20:25:00|9580.3|9578.8|9574.7|9573.2|9581.1|9579.2|9574.7|9572.7|614
1656448200000|2022-06-28 20:30:00|9575.2|9572.8|9571.6|9570.1|9577.7|9575.7|9571.1|9569.4|460
1656448500000|2022-06-28 20:35:00|9571.8|9570.3|9569.9|9567.5|9573.5|9571.6|9569.1|9567.1|378
1656448800000|2022-06-28 20:40:00|9569.8|9567.4|9575.7|9573.3|9576.3|9574.1|9568.7|9566.6|479
1656449100000|2022-06-28 20:45:00|9575.8|9573.4|9575.8|9573.4|9575.8|9573.4|9574.1|9572.2|133
1656449400000|2022-06-28 20:50:00|9575.9|9573.5|9574.4|9572|9575.9|9573.5|9573.8|9571.3|200
1656449700000|2022-06-28 20:55:00|9574.6|9572.2|9576.9|9570.3|9578.2|9574.5|9574.2|9568.3|549
1656450000000|2022-06-28 21:00:00|9577.4|9570.6|9577.7|9567.7|9578.2|9570.6|9573|9563|1279
1656450300000|2022-06-28 21:05:00|9577.3|9567.3|9576.6|9566.6|9577.8|9567.8|9576|9566|56
1656450600000|2022-06-28 21:10:00|9576.8|9566.8|9576.6|9566.6|9577.2|9567.5|9576|9566.2|89
1656450900000|2022-06-28 21:15:00|9576.5|9566.9|9576.4|9567.2|9577.2|9568.4|9575.4|9566.3|114
1656451200000|2022-06-28 21:20:00|9576.3|9567.5|9576|9568.7|9577.4|9568.7|9575.6|9566.4|111
1656451500000|2022-06-28 21:25:00|9576.4|9566.5|9576.2|9569.3|9578|9569.3|9575.4|9565.6|107
1656451800000|2022-06-28 21:30:00|9577.7|9567.7|9578.9|9568.9|9579.7|9569.7|9576.2|9566.2|163
1656452100000|2022-06-28 21:35:00|9579|9569|9579.3|9569.3|9580.1|9570.1|9576.7|9567.3|182
1656452400000|2022-06-28 21:40:00|9579|9569|9577.9|9568.1|9579.8|9569.8|9575.4|9565.4|206
1656452700000|2022-06-28 21:45:00|9577.6|9567.6|9579|9569|9579.8|9569.8|9576.1|9567.6|277
1656453000000|2022-06-28 21:50:00|9579.1|9569.1|9578.9|9568.9|9580|9570|9574.9|9567|238
1656453300000|2022-06-28 21:55:00|9578.7|9568.7|9577.9|9567.9|9580|9570|9576.9|9566.9|247
1656453600000|2022-06-28 22:00:00|9578|9568|9576.2|9566.9|9578.2|9568.5|9574.6|9566.3|467
1656453900000|2022-06-28 22:05:00|9575.7|9567.4|9574.6|9568.7|9577.3|9569.1|9573.2|9565.5|844
1656454200000|2022-06-28 22:10:00|9574.5|9568.8|9576.5|9567.7|9577.5|9570|9573.8|9566.4|544
1656454500000|2022-06-28 22:15:00|9576.9|9567.4|9576.4|9567.5|9579|9569|9574.7|9566.4|559
1656454800000|2022-06-28 22:20:00|9576.1|9567.8|9576.4|9571.1|9580|9571.9|9575.1|9566.6|811
1656455100000|2022-06-28 22:25:00|9576.2|9571.2|9577.6|9572.2|9580.5|9573.2|9575.7|9568.6|617
1656455400000|2022-06-28 22:30:00|9577.4|9572.5|9573.8|9571.1|9579.9|9573.8|9573|9566.9|465
1656455700000|2022-06-28 22:35:00|9573.9|9571|9574.5|9570.4|9575|9571.6|9573.7|9570|221
1656456000000|2022-06-28 22:40:00|9574.2|9570.5|9573.2|9570|9574.4|9571.2|9572.4|9569.7|736
1656456300000|2022-06-28 22:45:00|9573.3|9570.2|9573.2|9570.3|9573.5|9571|9572.5|9569.4|490
1656456600000|2022-06-28 22:50:00|9573.3|9570.2|9571.9|9569.5|9573.4|9570.8|9571.3|9568.9|616
1656456900000|2022-06-28 22:55:00|9572|9569.6|9572|9569.5|9572.3|9569.7|9571.6|9568.8|700
1656457200000|2022-06-28 23:00:00|9571.9|9569.4|9572.5|9570.1|9573.3|9570.6|9571.1|9568.7|264
1656457500000|2022-06-28 23:05:00|9572.6|9570.2|9569|9566.6|9572.8|9570.5|9569|9566.6|269
1656457800000|2022-06-28 23:10:00|9569.1|9566.7|9569.1|9566.7|9569.6|9567.2|9568.3|9566.1|325
1656458100000|2022-06-28 23:15:00|9569.2|9566.8|9567.7|9565.3|9569.3|9566.9|9567.1|9564.8|164
1656458400000|2022-06-28 23:20:00|9567.6|9565.2|9568.1|9565.7|9568.2|9565.8|9566.9|9564.6|205
1656458700000|2022-06-28 23:25:00|9568|9565.6|9569.7|9567.3|9569.9|9567.5|9567|9564.9|372
1656459000000|2022-06-28 23:30:00|9569.8|9567.4|9571|9568.6|9571.5|9569.1|9569.4|9567.3|234
1656459300000|2022-06-28 23:35:00|9570.9|9568.5|9567.3|9564.9|9571.8|9569.4|9566.9|9564.6|211
1656459600000|2022-06-28 23:40:00|9567.4|9565|9568.8|9566.4|9569.3|9566.9|9566.9|9564.8|175
1656459900000|2022-06-28 23:45:00|9568.7|9566.3|9570.6|9568.2|9570.7|9568.3|9568.4|9566|235
1656460200000|2022-06-28 23:50:00|9571.2|9568.8|9570.1|9567.7|9571.6|9569.2|9569.8|9567.3|297
1656460500000|2022-06-28 23:55:00|9570|9567.6|9569.4|9567|9570.1|9567.7|9568.3|9565.9|342
1656460800000|2022-06-29 00:00:00|9569.5|9567.1|9568.2|9565.8|9571.5|9569.5|9566.9|9564.5|711
1656461100000|2022-06-29 00:05:00|9568.3|9565.9|9570.6|9568.2|9570.6|9568.4|9566.9|9565.2|392
1656461400000|2022-06-29 00:10:00|9570.7|9568.3|9570.7|9568.3|9572.1|9569.9|9569.6|9567.6|357
1656461700000|2022-06-29 00:15:00|9570.8|9568.4|9569.7|9567.3|9571|9568.6|9568.7|9566.8|384
1656462000000|2022-06-29 00:20:00|9569|9567.5|9568|9565.6|9570.8|9568.9|9567.2|9565|568
1656462300000|2022-06-29 00:25:00|9568.1|9565.7|9567.8|9565.4|9569|9567|9566.9|9564.7|376
1656462600000|2022-06-29 00:30:00|9567.7|9565.3|9567.9|9566.4|9569.3|9567.2|9567.3|9565.2|419
1656462900000|2022-06-29 00:35:00|9567.6|9566.1|9567.6|9566.1|9568.6|9566.8|9566.4|9564.6|457
1656463200000|2022-06-29 00:40:00|9567.5|9566|9569.3|9567.8|9570.8|9568.6|9564.5|9563|679
1656463500000|2022-06-29 00:45:00|9569.7|9567.3|9570.8|9568.4|9571.2|9569.1|9569|9567.2|613
1656463800000|2022-06-29 00:50:00|9570.9|9568.5|9568.9|9566.5|9571|9568.7|9566.2|9563.8|770
1656464100000|2022-06-29 00:55:00|9568.6|9566.2|9570.1|9567.7|9570.7|9568.3|9568.2|9565.8|628
1656464400000|2022-06-29 01:00:00|9570.5|9568.1|9569.3|9566.9|9572.8|9570.7|9568.5|9566.7|707
1656464700000|2022-06-29 01:05:00|9569.4|9567|9563.2|9561.7|9569.9|9567.8|9562.4|9560.5|688
1656465000000|2022-06-29 01:10:00|9563.1|9561.6|9560.4|9558.9|9563.2|9561.7|9559.5|9557.6|613
1656465300000|2022-06-29 01:15:00|9560.3|9558.8|9561.9|9559.5|9563.1|9560.7|9560.2|9558.4|467
1656465600000|2022-06-29 01:20:00|9562|9559.6|9563.5|9562|9564.3|9562.2|9561|9558.8|536
1656465900000|2022-06-29 01:25:00|9563.4|9561.9|9566.2|9563.8|9566.6|9564.7|9562.1|9560.1|536
1656466200000|2022-06-29 01:30:00|9566|9563.6|9566.6|9565.1|9567.8|9565.6|9563|9561|527
1656466500000|2022-06-29 01:35:00|9566.7|9565.2|9566.6|9564.2|9567.4|9565.5|9565.7|9563.9|423
1656466800000|2022-06-29 01:40:00|9566.5|9564.1|9567.5|9565.1|9568.2|9566.4|9564.3|9562.3|634
1656467100000|2022-06-29 01:45:00|9567.4|9565|9563.1|9560.7|9567.7|9565.8|9562.8|9560.7|689
1656467400000|2022-06-29 01:50:00|9563.2|9560.8|9561|9558.6|9563.8|9561.8|9559.6|9557.7|555
1656467700000|2022-06-29 01:55:00|9560.9|9559.5|9559.9|9558.4|9562.5|9560.6|9559.7|9557.8|507
1656468000000|2022-06-29 02:00:00|9560.8|9558.5|9555.3|9552.9|9560.9|9558.9|9554.3|9552.3|622
1656468300000|2022-06-29 02:05:00|9554.9|9553.4|9552.7|9550.3|9556.4|9554.5|9551.5|9549.5|585
1656468600000|2022-06-29 02:10:00|9552.6|9550.2|9557.9|9556.4|9558.3|9556.5|9551.7|9549.8|565
1656468900000|2022-06-29 02:15:00|9558|9556.5|9561|9559.5|9561.9|9560|9557.1|9555.2|449
1656469200000|2022-06-29 02:20:00|9561.2|9559.7|9563.2|9560.8|9564.4|9562.2|9560.7|9558.8|336
1656469500000|2022-06-29 02:25:00|9563.3|9560.9|9563.7|9561.3|9565.1|9562.9|9562.9|9560.8|383
1656469800000|2022-06-29 02:30:00|9563.6|9561.2|9561.4|9559|9564.1|9562.1|9560.7|9558.8|330
1656470100000|2022-06-29 02:35:00|9561.5|9559.1|9564.6|9563.1|9564.8|9563.3|9560.5|9558.6|546
1656470400000|2022-06-29 02:40:00|9564.7|9563.2|9561.8|9560.3|9565.2|9563.2|9560.4|9558.9|534
1656470700000|2022-06-29 02:45:00|9561.9|9560.4|9561.9|9559.5|9564.7|9562.7|9561.2|9559.3|459
1656471000000|2022-06-29 02:50:00|9561.7|9559.3|9559.6|9558.1|9561.7|9559.9|9559.5|9557.4|499
1656471300000|2022-06-29 02:55:00|9559.7|9558.2|9559|9557.5|9560.7|9559.2|9558|9556.5|498
1656471600000|2022-06-29 03:00:00|9559.1|9557.6|9559.7|9558.2|9561.5|9559.7|9557.8|9556.3|443
1656471900000|2022-06-29 03:05:00|9559.8|9558.3|9558.8|9557.3|9561.2|9559.7|9558.1|9556.3|440
1656472200000|2022-06-29 03:10:00|9558.9|9557.4|9563.2|9560.8|9563.2|9561.2|9558.7|9556.7|531
1656472500000|2022-06-29 03:15:00|9563.3|9560.9|9563.3|9560.9|9564.6|9562.8|9562.1|9560.1|432
1656472800000|2022-06-29 03:20:00|9563.4|9561|9561.7|9560.2|9565|9563|9561.7|9560.2|438
1656473100000|2022-06-29 03:25:00|9562.2|9559.8|9563.5|9561.1|9563.6|9561.6|9560.6|9558.8|381
1656473400000|2022-06-29 03:30:00|9563.6|9561.2|9563.4|9561|9564|9561.8|9561.7|9559.7|451
1656473700000|2022-06-29 03:35:00|9563.5|9561.1|9563.2|9560.8|9564.6|9562.5|9562.7|9560.4|318
1656474000000|2022-06-29 03:40:00|9563.3|9560.9|9563.4|9561|9563.9|9561.5|9562|9559.9|264
1656474300000|2022-06-29 03:45:00|9563.3|9560.9|9563.6|9561.2|9564.1|9562.2|9562.6|9560.3|307
1656474600000|2022-06-29 03:50:00|9563.7|9561.3|9564.4|9562|9565|9563|9563.5|9561.1|261
1656474900000|2022-06-29 03:55:00|9564.5|9562.1|9565.1|9562.7|9565.1|9563|9563.7|9561.6|282
1656475200000|2022-06-29 04:00:00|9565|9562.6|9563.7|9562.2|9566.3|9564.3|9563.2|9561.4|458
1656475500000|2022-06-29 04:05:00|9563.6|9562.1|9560.6|9558.2|9564.1|9562.3|9559.6|9557.5|423
1656475800000|2022-06-29 04:10:00|9560.7|9558.3|9562.5|9561|9563.1|9561.1|9559.8|9557.8|341
1656476100000|2022-06-29 04:15:00|9562.8|9560.4|9560.7|9558.3|9563.8|9561.9|9560.2|9558.3|406
1656476400000|2022-06-29 04:20:00|9560.2|9558.7|9561|9558.6|9561.2|9559.3|9559.5|9557.5|415
1656476700000|2022-06-29 04:25:00|9561.1|9558.7|9562.5|9560.1|9563.8|9562|9561.1|9558.7|333
1656477000000|2022-06-29 04:30:00|9562.6|9560.2|9562.3|9559.9|9571.5|9569.1|9560.5|9558.1|976
1656477300000|2022-06-29 04:35:00|9562.2|9559.8|9566|9564.5|9566.4|9564.6|9559.6|9557.7|716
1656477600000|2022-06-29 04:40:00|9565.6|9564.1|9562.5|9560.1|9566.8|9565|9561.5|9559.6|538
1656477900000|2022-06-29 04:45:00|9562.4|9560|9566.1|9563.7|9566.1|9564.2|9560.6|9558.3|729
1656478200000|2022-06-29 04:50:00|9565.9|9563.5|9569.2|9566.8|9569.9|9567.8|9565.4|9563.5|773
1656478500000|2022-06-29 04:55:00|9568.7|9566.3|9571.1|9568.7|9572.1|9569.7|9566.9|9565|621
1656478800000|2022-06-29 05:00:00|9571.2|9568.8|9567.8|9565.4|9571.8|9569.9|9567.1|9565.2|522
1656479100000|2022-06-29 05:05:00|9567.7|9565.3|9567.8|9565.4|9570.5|9568.6|9566.6|9564.2|454
1656479400000|2022-06-29 05:10:00|9567.7|9565.3|9567.8|9565.4|9569.8|9567.5|9566.7|9564.5|458
1656479700000|2022-06-29 05:15:00|9567.9|9565.5|9568.2|9565.8|9568.9|9567|9565.8|9563.6|422
1656480000000|2022-06-29 05:20:00|9568.3|9565.9|9567|9564.6|9569.1|9567.1|9565.7|9563.3|458
1656480300000|2022-06-29 05:25:00|9566.9|9564.5|9566.5|9564.1|9568.4|9566.5|9565.9|9563.5|417
1656480600000|2022-06-29 05:30:00|9566.6|9564.2|9567|9564.6|9567.2|9564.9|9563.7|9561.7|461
1656480900000|2022-06-29 05:35:00|9567.2|9564.8|9567.6|9566.1|9569.1|9567.3|9564.1|9562.1|623
1656481200000|2022-06-29 05:40:00|9567.4|9565.9|9565.3|9563.8|9570.3|9568.2|9565.2|9563.6|571
1656481500000|2022-06-29 05:45:00|9565.4|9563.9|9565.6|9563.2|9567.2|9564.8|9564.2|9561.8|487
1656481800000|2022-06-29 05:50:00|9565.5|9563.1|9565.9|9564.4|9566.8|9564.8|9564.3|9561.9|491
1656482100000|2022-06-29 05:55:00|9566.4|9564|9568.9|9566.5|9569.5|9567.1|9565.3|9563.3|580
1656482400000|2022-06-29 06:00:00|9568.5|9566.1|9565.6|9563.2|9569.5|9567.9|9565.6|9563.2|670
1656482700000|2022-06-29 06:05:00|9564.9|9563.4|9565|9563.5|9569.2|9567.3|9561.6|9559.7|669
1656483000000|2022-06-29 06:10:00|9565.1|9563.6|9570.3|9567.9|9570.3|9568.5|9564.9|9563.4|727
1656483300000|2022-06-29 06:15:00|9570.1|9567.7|9567.9|9566.4|9571.9|9570.2|9566.9|9564.9|652
1656483600000|2022-06-29 06:20:00|9568|9566.5|9563.6|9562.1|9571.4|9569.3|9563.4|9561.5|803
1656483900000|2022-06-29 06:25:00|9563.4|9561.9|9559.1|9557.6|9564|9562.1|9556|9554.2|829
1656484200000|2022-06-29 06:30:00|9559.2|9557.7|9557.6|9556.1|9563.9|9562|9557.2|9555.4|871
1656484500000|2022-06-29 06:35:00|9557.5|9556|9568.5|9566.1|9570.2|9567.8|9555.8|9554|823
1656484800000|2022-06-29 06:40:00|9568.4|9566|9562.9|9561.4|9570.1|9568.2|9562.7|9560.9|646
1656485100000|2022-06-29 06:45:00|9562.8|9561.3|9563|9560.6|9564.6|9562.7|9560.8|9558.4|635
1656485400000|2022-06-29 06:50:00|9563.2|9560.8|9567.6|9566.1|9570.4|9568.6|9562.6|9560.6|884
1656485700000|2022-06-29 06:55:00|9567.7|9566.2|9574.7|9573.2|9575.5|9573.7|9566.7|9564.7|712
1656486000000|2022-06-29 07:00:00|9574|9572.5|9572.9|9571.4|9574.5|9573|9552.7|9550.3|1580
1656486300000|2022-06-29 07:05:00|9572.8|9571.3|9563.7|9561.3|9573.2|9571.5|9562.7|9560.8|1059
1656486600000|2022-06-29 07:10:00|9564|9561.6|9560.8|9558.4|9569.8|9567.9|9555.2|9553|1005
1656486900000|2022-06-29 07:15:00|9560.7|9558.3|9569.7|9567.3|9571.5|9569.7|9555.7|9553.6|981
1656487200000|2022-06-29 07:20:00|9569.6|9567.2|9572.8|9571.3|9576.1|9574.2|9567.2|9565.7|931
1656487500000|2022-06-29 07:25:00|9573.5|9571.1|9574.6|9573.1|9576.4|9574.8|9569.5|9568|917
1656487800000|2022-06-29 07:30:00|9574.5|9573|9575.6|9574.1|9579.4|9577.7|9573.5|9572|924
1656488100000|2022-06-29 07:35:00|9575.5|9574|9576.3|9574.8|9577.2|9575.4|9571.7|9570.2|817
1656488400000|2022-06-29 07:40:00|9576.5|9575|9576.2|9573.8|9577.1|9575.2|9572.3|9570.7|666
1656488700000|2022-06-29 07:45:00|9575.7|9574.2|9570.6|9568.2|9575.7|9574.2|9568.8|9566.8|1060
1656489000000|2022-06-29 07:50:00|9570.5|9568.1|9571.8|9569.4|9573.2|9571.4|9568.8|9567.3|789
1656489300000|2022-06-29 07:55:00|9571.9|9569.5|9563.7|9561.3|9572.5|9570.5|9560.5|9558.4|829
1656489600000|2022-06-29 08:00:00|9563.6|9561.2|9562.6|9560.2|9568.9|9566.8|9559.9|9557.5|1038
1656489900000|2022-06-29 08:05:00|9562.5|9560.1|9561.1|9559.6|9564|9561.9|9556.4|9554.6|887
1656490200000|2022-06-29 08:10:00|9562.1|9560.6|9560.9|9559.4|9567|9565.1|9560.4|9558.9|715
1656490500000|2022-06-29 08:15:00|9560.8|9559.3|9554.8|9553.3|9562.8|9561.3|9551.5|9550|846
1656490800000|2022-06-29 08:20:00|9554.6|9553.1|9550.7|9549.2|9556.8|9555.2|9546.8|9545.3|781
1656491100000|2022-06-29 08:25:00|9550.6|9549.1|9554.4|9552|9555.8|9554.1|9550.6|9549.1|686
1656491400000|2022-06-29 08:30:00|9554|9552.5|9558.4|9556.9|9559|9557.3|9553.7|9551.8|704
1656491700000|2022-06-29 08:35:00|9558.3|9556.8|9557.8|9556.3|9560.5|9558.8|9555.1|9553.4|714
1656492000000|2022-06-29 08:40:00|9557.9|9556.4|9558.5|9557|9560.7|9559.2|9554.6|9553.1|732
1656492300000|2022-06-29 08:45:00|9558.4|9556.9|9557.7|9555.3|9560.9|9559.4|9556.3|9554.4|768
1656492600000|2022-06-29 08:50:00|9557.6|9555.2|9560.9|9559.4|9562.8|9560.9|9557|9555.1|668
1656492900000|2022-06-29 08:55:00|9561.1|9559.6|9554.8|9553.3|9561.5|9560|9554.3|9552.7|622
1656493200000|2022-06-29 09:00:00|9554.7|9553.2|9548.2|9546.7|9555.6|9554|9548.2|9546.5|678
1656493500000|2022-06-29 09:05:00|9547.8|9546.3|9545.3|9543.8|9549.7|9548.2|9542.2|9540.2|711
1656493800000|2022-06-29 09:10:00|9545.2|9543.7|9540.8|9539.3|9545.9|9544.1|9536.5|9534.7|945
1656494100000|2022-06-29 09:15:00|9541.2|9539.7|9533.6|9532.1|9542.1|9540.6|9526.1|9523.8|1007
1656494400000|2022-06-29 09:20:00|9533.8|9532.3|9525.5|9524|9535.5|9533.4|9525.4|9523.4|830
1656494700000|2022-06-29 09:25:00|9525.4|9523.9|9535.1|9532.7|9536.6|9534.8|9523.1|9521.3|827
1656495000000|2022-06-29 09:30:00|9534.7|9532.3|9537.7|9536.2|9538.2|9536.4|9529.2|9527.2|894
1656495300000|2022-06-29 09:35:00|9537.6|9536.1|9534.6|9533.1|9538|9536.5|9532.7|9530.8|705
1656495600000|2022-06-29 09:40:00|9534.5|9533|9528.4|9526.9|9535.1|9533.3|9526.7|9525.2|640
1656495900000|2022-06-29 09:45:00|9528.3|9526.8|9529.5|9527.1|9533.3|9531.4|9527.7|9526.2|685
1656496200000|2022-06-29 09:50:00|9529.6|9527.2|9532.6|9530.2|9533.5|9532|9529.2|9526.9|819
1656496500000|2022-06-29 09:55:00|9532.7|9530.3|9542.6|9540.2|9542.7|9541.2|9530.8|9529.2|809
1656496800000|2022-06-29 10:00:00|9542.5|9540.1|9537.5|9536|9546.5|9545|9537.4|9535.5|831
1656497100000|2022-06-29 10:05:00|9537.6|9536.1|9533.8|9532.3|9538.1|9536.1|9531.7|9530.2|789
1656497400000|2022-06-29 10:10:00|9533.9|9532.4|9523|9521.5|9534.9|9532.8|9521.9|9520.1|844
1656497700000|2022-06-29 10:15:00|9522.9|9521.4|9518.6|9517.1|9523.7|9522|9518.1|9516.6|782
1656498000000|2022-06-29 10:20:00|9518.5|9517|9515.3|9512.9|9521.9|9520|9513.6|9512|898
1656498300000|2022-06-29 10:25:00|9515.6|9513.2|9520.3|9517.9|9524.3|9521.9|9509.3|9507.4|925
1656498600000|2022-06-29 10:30:00|9520.2|9517.8|9514.8|9512.4|9520.3|9518.4|9509.1|9507.2|947
1656498900000|2022-06-29 10:35:00|9514.7|9512.3|9514.2|9512.7|9516.4|9514.9|9505|9503.2|875
1656499200000|2022-06-29 10:40:00|9514.1|9512.6|9512.3|9509.9|9516.7|9514.7|9509.8|9508.2|755
1656499500000|2022-06-29 10:45:00|9512.2|9509.8|9509.6|9507.2|9513.5|9511.5|9508|9506.1|707
1656499800000|2022-06-29 10:50:00|9509.4|9507|9513.1|9511.6|9513.4|9511.7|9508.3|9506.5|737
1656500100000|2022-06-29 10:55:00|9513.2|9511.7|9507.5|9505.1|9515.8|9513.9|9507.5|9505.1|637
1656500400000|2022-06-29 11:00:00|9507.4|9505|9505.6|9504.1|9512.5|9510.4|9505.3|9502.9|774
1656500700000|2022-06-29 11:05:00|9505.4|9503.9|9504.9|9502.5|9507.1|9505.5|9503.7|9501.7|719
1656501000000|2022-06-29 11:10:00|9504.8|9502.4|9511.2|9509.7|9512.7|9511|9500.5|9498.7|643
1656501300000|2022-06-29 11:15:00|9511.1|9509.6|9502.1|9500.6|9511.2|9509.7|9501.8|9499.9|645
1656501600000|2022-06-29 11:20:00|9502|9500.5|9503.2|9501.7|9504.9|9503.4|9501.7|9500.1|564
1656501900000|2022-06-29 11:25:00|9503.3|9501.8|9505|9503.5|9505.5|9504|9501.9|9499.9|781
1656502200000|2022-06-29 11:30:00|9504.9|9503.4|9503.2|9501.7|9505.5|9504|9500.6|9499|606
1656502500000|2022-06-29 11:35:00|9503.1|9501.6|9496.3|9494.8|9504.2|9502.2|9496.3|9494.8|610
1656502800000|2022-06-29 11:40:00|9496.5|9495|9504.1|9502.6|9504.3|9502.8|9496|9494.1|732
1656503100000|2022-06-29 11:45:00|9504.2|9502.7|9504.7|9502.3|9509.9|9507.6|9503.6|9501.9|791
1656503400000|2022-06-29 11:50:00|9504.6|9502.2|9508.4|9506|9508.5|9506.5|9503.5|9502|874
1656503700000|2022-06-29 11:55:00|9508.6|9506.2|9510|9507.6|9513.9|9512.1|9508|9506.2|1056
1656504000000|2022-06-29 12:00:00|9510.1|9507.7|9507.2|9505.7|9516.3|9514|9505.8|9504|1036
1656504300000|2022-06-29 12:05:00|9507.3|9505.8|9513.4|9511.9|9513.9|9511.9|9505.7|9503.9|739
1656504600000|2022-06-29 12:10:00|9513.5|9512|9514|9512.5|9515.9|9514.1|9510.2|9508.4|658
1656504900000|2022-06-29 12:15:00|9513.9|9512.4|9520.6|9519.1|9521|9519.4|9511|9509.2|831
1656505200000|2022-06-29 12:20:00|9520.4|9518.9|9521.1|9519.6|9523.1|9521.6|9517.6|9516.1|751
1656505500000|2022-06-29 12:25:00|9521.2|9519.7|9527.4|9523.9|9529|9526.6|9519.2|9517.2|888
1656505800000|2022-06-29 12:30:00|9527.7|9524.3|9517.9|9515.5|9528.8|9526.4|9514.9|9513.1|1333
1656506100000|2022-06-29 12:35:00|9518|9515.6|9518.9|9516.5|9523.9|9522.1|9516.1|9513.8|977
1656506400000|2022-06-29 12:40:00|9518.8|9516.4|9515.8|9514.3|9520.2|9518.3|9513|9511.2|970
1656506700000|2022-06-29 12:45:00|9516|9514.5|9516.8|9515.3|9517.5|9516|9512.2|9510.7|745
1656507000000|2022-06-29 12:50:00|9517.2|9514.8|9519.8|9518.3|9521.5|9519.7|9515.2|9513.5|724
1656507300000|2022-06-29 12:55:00|9520.2|9517.8|9527.1|9524.7|9532.8|9531|9519.2|9517.4|850
1656507600000|2022-06-29 13:00:00|9527|9524.6|9528.2|9525.8|9528.6|9526.5|9522.6|9520.6|873
1656507900000|2022-06-29 13:05:00|9528.1|9525.7|9525.3|9523.8|9529.4|9527.7|9521.9|9520|969
1656508200000|2022-06-29 13:10:00|9524.6|9523.1|9526.9|9525.4|9527.2|9525.4|9519.4|9517.4|1021
1656508500000|2022-06-29 13:15:00|9526.8|9525.3|9527|9524.6|9535.1|9533.5|9524.8|9522.9|1241
1656508800000|2022-06-29 13:20:00|9527.3|9525.8|9529.5|9528|9532.8|9530.7|9525.3|9523.4|1133
1656509100000|2022-06-29 13:25:00|9529.4|9527.9|9532.9|9530.5|9540|9538.5|9527.2|9525.7|1036
1656509400000|2022-06-29 13:30:00|9533|9530.6|9525.6|9523.2|9535|9532.9|9524.7|9522.4|1323
1656509700000|2022-06-29 13:35:00|9526|9523.6|9530.9|9528.5|9535.2|9533.4|9524.9|9523.1|1040
1656510000000|2022-06-29 13:40:00|9531|9528.6|9541.6|9540.1|9542.6|9540.4|9528.3|9526.3|1076
1656510300000|2022-06-29 13:45:00|9541.7|9540.2|9539.9|9538.4|9545.4|9543.4|9537.1|9535.1|1055
1656510600000|2022-06-29 13:50:00|9539.8|9538.3|9537.7|9536.2|9542.9|9541.2|9537.3|9535.5|1058
1656510900000|2022-06-29 13:55:00|9538.1|9535.7|9533|9530.6|9541.9|9540|9530.9|9529.1|1206
1656511200000|2022-06-29 14:00:00|9532.9|9530.5|9527.3|9525.8|9537.9|9535.5|9524.8|9522.8|1180
1656511500000|2022-06-29 14:05:00|9527.1|9525.6|9527|9524.6|9532.5|9530.6|9523|9520.9|1024
1656511800000|2022-06-29 14:10:00|9526.9|9524.5|9527|9525.5|9528.4|9526.6|9523.2|9521.7|860
1656512100000|2022-06-29 14:15:00|9526.9|9525.4|9532.2|9530.7|9535.9|9534|9525.8|9523.8|891
1656512400000|2022-06-29 14:20:00|9532.5|9531|9535.3|9532.9|9535.7|9533.8|9530.7|9529|947
1656512700000|2022-06-29 14:25:00|9535.4|9533|9533.2|9530.8|9537.1|9535.2|9532.7|9530.7|829
1656513000000|2022-06-29 14:30:00|9533.1|9530.7|9535.5|9534|9538.8|9537|9532|9529.8|1016
1656513300000|2022-06-29 14:35:00|9535.3|9533.8|9529.3|9527.8|9536.6|9535.1|9528.8|9527.3|1159
1656513600000|2022-06-29 14:40:00|9529.4|9527.9|9530.6|9529.1|9531.8|9530|9523.8|9521.7|1109
1656513900000|2022-06-29 14:45:00|9530.5|9529|9538.1|9536.6|9538.8|9536.9|9529.6|9528.1|1078
1656514200000|2022-06-29 14:50:00|9538.4|9536.9|9531.6|9530.1|9539.1|9537.6|9527.5|9525.6|1196
1656514500000|2022-06-29 14:55:00|9532|9529.6|9529.9|9528.4|9532.4|9530.2|9527.1|9525.4|1127
1656514800000|2022-06-29 15:00:00|9529.7|9528.2|9534.4|9532|9535.2|9532.8|9528.3|9526.8|1019
1656515100000|2022-06-29 15:05:00|9534.2|9531.8|9538.8|9537.3|9539.6|9537.8|9532.6|9531|967
1656515400000|2022-06-29 15:10:00|9538.9|9537.4|9536.7|9535.2|9540.7|9539.2|9535.8|9534.3|917
1656515700000|2022-06-29 15:15:00|9537.2|9534.8|9535.9|9534.4|9538.4|9536.3|9534|9532.3|824
1656516000000|2022-06-29 15:20:00|9536|9534.5|9539|9537.5|9541.5|9539.8|9535.7|9533.9|824
1656516300000|2022-06-29 15:25:00|9539.1|9537.6|9538.4|9536.9|9541.6|9540|9536.2|9534.7|770
1656516600000|2022-06-29 15:30:00|9538.3|9536.8|9540.6|9539.1|9544.5|9543|9538.1|9536.3|763
1656516900000|2022-06-29 15:35:00|9541|9538.6|9544.1|9542.6|9546|9544.5|9540.3|9538.5|526
1656517200000|2022-06-29 15:40:00|9544.5|9543|9544.4|9542.9|9546.7|9545.2|9543.5|9541.8|620
1656517500000|2022-06-29 15:45:00|9544.3|9542.8|9546|9544.5|9547.5|9545.7|9542.2|9540.7|699
1656517800000|2022-06-29 15:50:00|9546.1|9544.6|9549.8|9548.3|9550.2|9548.7|9545.9|9544.4|706
1656518100000|2022-06-29 15:55:00|9549.9|9548.4|9541.5|9540|9550.6|9549.1|9540.9|9539|716
1656518400000|2022-06-29 16:00:00|9541.6|9540.1|9542.5|9541|9544.1|9542.6|9541.4|9539.8|787
1656518700000|2022-06-29 16:05:00|9542.6|9541.1|9543.5|9542|9545.3|9543.8|9541.2|9539.7|708
1656519000000|2022-06-29 16:10:00|9543.6|9542.1|9540|9538.5|9543.7|9542.1|9538.2|9536.3|749
1656519300000|2022-06-29 16:15:00|9540.1|9538.6|9540.1|9538.6|9542|9540.5|9538.1|9536.5|683
1656519600000|2022-06-29 16:20:00|9539.8|9538.3|9538.1|9536.6|9541|9539.5|9537.4|9535.9|677
1656519900000|2022-06-29 16:25:00|9538|9536.5|9540.4|9538.9|9540.6|9539.1|9536.1|9534.6|695
1656520200000|2022-06-29 16:30:00|9540.2|9538.7|9542.6|9541.1|9544.1|9542.4|9540.2|9538.7|766
1656520500000|2022-06-29 16:35:00|9542.7|9541.2|9544.4|9542.9|9545.2|9543.7|9541.8|9540.3|602
1656520800000|2022-06-29 16:40:00|9544.5|9543|9547.3|9545.8|9547.4|9545.9|9543.3|9541.8|706
1656521100000|2022-06-29 16:45:00|9547.2|9545.7|9546.8|9545.3|9547.8|9546.3|9545.4|9543.9|628
1656521400000|2022-06-29 16:50:00|9546.9|9545.4|9548.3|9546.8|9549.3|9547.4|9545.3|9543.8|679
1656521700000|2022-06-29 16:55:00|9548.2|9546.7|9550.1|9548.6|9551.4|9549.9|9548.2|9546.7|733
1656522000000|2022-06-29 17:00:00|9550.2|9548.7|9544.6|9543.1|9550.8|9549.3|9543|9541|801
1656522300000|2022-06-29 17:05:00|9544.7|9543.2|9545.2|9543.7|9545.5|9544|9542|9540.2|554
1656522600000|2022-06-29 17:10:00|9545.1|9543.6|9544.7|9543.2|9546.7|9545.2|9543.8|9542.3|542
1656522900000|2022-06-29 17:15:00|9544.9|9543.4|9543.6|9542.1|9547.2|9545.7|9543.1|9541.6|501
1656523200000|2022-06-29 17:20:00|9543.7|9542.2|9545|9543.5|9545.4|9543.8|9543.3|9541.5|508
1656523500000|2022-06-29 17:25:00|9545.1|9543.6|9543.2|9541.7|9546|9544.5|9542.9|9541.2|585
1656523800000|2022-06-29 17:30:00|9543.4|9541.9|9545.3|9543.8|9547.4|9545.8|9543.1|9541.6|610
1656524100000|2022-06-29 17:35:00|9545.4|9543.9|9546.1|9544.6|9547.3|9545.8|9544.5|9543|589
1656524400000|2022-06-29 17:40:00|9546.2|9544.7|9546.1|9544.6|9547|9545.2|9544.8|9542.7|487
1656524700000|2022-06-29 17:45:00|9546|9544.5|9546.1|9544.6|9547.2|9545.2|9545.8|9544.3|341
1656525000000|2022-06-29 17:50:00|9546.2|9544.7|9546.9|9545.4|9547.2|9545.7|9544.5|9543|423
1656525300000|2022-06-29 17:55:00|9546.8|9545.3|9547.9|9546.4|9548|9546.4|9545.4|9543.5|441
1656525600000|2022-06-29 18:00:00|9548.2|9546.7|9545.3|9543.8|9548.3|9546.8|9544.6|9543.1|535
1656525900000|2022-06-29 18:05:00|9545.4|9543.9|9547|9545.5|9547.6|9546|9544.7|9542.8|528
1656526200000|2022-06-29 18:10:00|9547.1|9545.6|9548.6|9547.1|9549.5|9547.6|9545.9|9544.4|454
1656526500000|2022-06-29 18:15:00|9548.5|9547|9549.7|9548.2|9549.8|9548.3|9548.3|9546.6|469
1656526800000|2022-06-29 18:20:00|9549.6|9548.1|9548.9|9547.4|9552.5|9551|9548.2|9546.4|490
1656527100000|2022-06-29 18:25:00|9548.7|9547.2|9548.1|9546.6|9549.4|9547.9|9547|9545|613
1656527400000|2022-06-29 18:30:00|9548|9546.5|9547.5|9546|9550.2|9548.5|9547.5|9546|567
1656527700000|2022-06-29 18:35:00|9547.6|9546.1|9548.7|9547.2|9550|9548.2|9547.5|9545.7|514
1656528000000|2022-06-29 18:40:00|9548.8|9547.3|9547.5|9546|9550.1|9548.1|9546.8|9544.9|473
1656528300000|2022-06-29 18:45:00|9547.7|9546.2|9549.7|9547.3|9550.2|9548.2|9547.2|9545.3|570
1656528600000|2022-06-29 18:50:00|9549.6|9547.2|9548.7|9547.2|9550.2|9548.7|9548|9546.2|484
1656528900000|2022-06-29 18:55:00|9548.6|9547.1|9552|9550.5|9552.6|9551.1|9548.5|9546.8|614
1656529200000|2022-06-29 19:00:00|9552.1|9550.6|9550.8|9549.3|9555.2|9553.4|9549.2|9544.8|558
1656529500000|2022-06-29 19:05:00|9550.7|9549.2|9549|9546.6|9551.8|9550|9548.5|9546.6|519
1656529800000|2022-06-29 19:10:00|9548.7|9547.2|9549.1|9547.6|9549.9|9547.9|9548|9546.2|347
1656530100000|2022-06-29 19:15:00|9549|9547.5|9546.6|9545.1|9549.8|9547.8|9546.5|9544.9|474
1656530400000|2022-06-29 19:20:00|9546.5|9545|9549.5|9548|9550.7|9548.9|9546.1|9544.2|509
1656530700000|2022-06-29 19:25:00|9549.4|9547.9|9549.8|9547.4|9550.8|9549|9549.4|9547.4|424
1656531000000|2022-06-29 19:30:00|9549.9|9547.5|9549.3|9546.9|9550.4|9548.4|9548.1|9545.9|559
1656531300000|2022-06-29 19:35:00|9549.2|9546.8|9548.9|9547.4|9549.5|9547.8|9547.8|9545.9|460
1656531600000|2022-06-29 19:40:00|9549|9547.5|9549.5|9548|9550|9548.5|9548.9|9547|291
1656531900000|2022-06-29 19:45:00|9549.6|9548.1|9551.8|9549.4|9551.9|9549.9|9548.7|9547.2|318
1656532200000|2022-06-29 19:50:00|9551.7|9549.3|9550.2|9547.8|9551.7|9549.7|9546.6|9545.1|582
1656532500000|2022-06-29 19:55:00|9550.3|9547.9|9552.7|9551.2|9553.2|9551.4|9549.7|9547.8|576
1656532800000|2022-06-29 20:00:00|9552.8|9551.3|9551.9|9549.5|9553.8|9551.8|9551.2|9549.4|352
1656533100000|2022-06-29 20:05:00|9551.8|9549.4|9551.9|9549.5|9553.1|9551.1|9551.1|9549|311
1656533400000|2022-06-29 20:10:00|9551.8|9549.4|9553.1|9551.6|9553.9|9552|9551.2|9549.2|211
1656533700000|2022-06-29 20:15:00|9553.2|9551.7|9552.6|9550.2|9554|9552.1|9552.3|9550.1|222
1656534000000|2022-06-29 20:20:00|9552.5|9550.1|9551|9549.5|9552.5|9550.4|9550.6|9548.5|199
1656534300000|2022-06-29 20:25:00|9550.9|9549.4|9550.3|9547.9|9551.4|9549.5|9549.2|9547.4|191
1656534600000|2022-06-29 20:30:00|9549.9|9548.4|9550.7|9548.3|9551.2|9549|9549.9|9547.9|150
1656534900000|2022-06-29 20:35:00|9550.8|9548.4|9548.7|9546.3|9551|9548.9|9548.1|9546.1|281
1656535200000|2022-06-29 20:40:00|9548.8|9546.4|9548.2|9545.8|9549.2|9547.3|9547.1|9545.1|305
1656535500000|2022-06-29 20:45:00|9548.3|9545.9|9548.1|9545.7|9548.9|9546.7|9547.5|9545.4|154
1656535800000|2022-06-29 20:50:00|9548.2|9545.8|9548.5|9546.1|9548.6|9546.3|9547.5|9545.6|99
1656536100000|2022-06-29 20:55:00|9548.6|9546.2|9555.3|9545.3|9555.9|9548.4|9548.3|9543.8|350
1656536400000|2022-06-29 21:00:00|9555.2|9545.2|9558.1|9548.1|9558.9|9548.9|9552.2|9542.2|121
1656536700000|2022-06-29 21:05:00|9558|9548|9556.8|9546.8|9559.7|9549.7|9554.7|9544.7|134
1656537000000|2022-06-29 21:10:00|9557.1|9547.1|9557.1|9547.1|9558.7|9548.7|9556.3|9546.4|176
1656537300000|2022-06-29 21:15:00|9556.7|9546.7|9557.4|9547.4|9558.9|9548.9|9555.5|9545.5|184
1656537600000|2022-06-29 21:20:00|9556.8|9546.8|9556.6|9546.6|9558.4|9548.4|9555.4|9545.4|266
1656537900000|2022-06-29 21:25:00|9556.9|9546.9|9556.3|9546.3|9558.2|9548.2|9548.9|9538.9|314
1656538200000|2022-06-29 21:30:00|9555.6|9545.6|9555.6|9545.6|9557.7|9547.7|9554.8|9544.8|208
1656538500000|2022-06-29 21:35:00|9555.8|9545.8|9554.6|9544.6|9557.2|9547.2|9552.4|9544.1|169
1656538800000|2022-06-29 21:40:00|9554.9|9544.9|9558.4|9548.4|9558.4|9548.4|9553.7|9543.9|330
1656539100000|2022-06-29 21:45:00|9558.1|9548.1|9555.9|9545.9|9558.2|9548.2|9554.1|9544.3|359
1656539400000|2022-06-29 21:50:00|9556.1|9546.1|9553.5|9543.5|9556.6|9546.6|9551.5|9541.5|361
1656539700000|2022-06-29 21:55:00|9553.4|9543.4|9553.6|9543.6|9556.3|9546.3|9551|9541.5|228
1656540000000|2022-06-29 22:00:00|9553.4|9543.4|9550|9544.2|9554.9|9545.2|9549.4|9540.3|629
1656540300000|2022-06-29 22:05:00|9551.3|9543.4|9551.5|9543.7|9553.2|9545.3|9548.1|9541.8|641
1656540600000|2022-06-29 22:10:00|9551.4|9543.2|9554.2|9544.2|9556|9547.4|9549.4|9541.5|1092
1656540900000|2022-06-29 22:15:00|9553.9|9543.9|9553|9547.2|9557.4|9547.6|9552|9542|794
1656541200000|2022-06-29 22:20:00|9553.1|9547.1|9551.6|9546|9555.9|9547.2|9550.8|9543|655
1656541500000|2022-06-29 22:25:00|9551.5|9545.9|9552.4|9548.1|9554.3|9548.6|9550.7|9544.7|437
1656541800000|2022-06-29 22:30:00|9552.5|9547.9|9550.2|9546.7|9552.5|9548|9549.4|9545.3|522
1656542100000|2022-06-29 22:35:00|9550.1|9546.9|9548.7|9546.3|9552.1|9547.5|9548.5|9545.1|343
1656542400000|2022-06-29 22:40:00|9549.6|9545.6|9549|9546.1|9550.9|9547.4|9548.4|9544.7|343
1656542700000|2022-06-29 22:45:00|9548.8|9546.2|9548.5|9545.6|9549.7|9546.3|9547.4|9544.7|523
1656543000000|2022-06-29 22:50:00|9548.4|9545.5|9547.6|9545.2|9549.2|9546|9547.4|9544.9|539
1656543300000|2022-06-29 22:55:00|9547.5|9545.1|9547.6|9545.2|9548.6|9545.9|9547.1|9544.7|404
1656543600000|2022-06-29 23:00:00|9547.5|9545.1|9550|9547.6|9551.4|9549|9547.5|9545.1|584
1656543900000|2022-06-29 23:05:00|9550.1|9547.7|9551|9548.6|9551.5|9549.1|9550|9547.5|512
1656544200000|2022-06-29 23:10:00|9551.1|9548.7|9547.8|9545.4|9551.1|9548.7|9546.9|9544.5|558
1656544500000|2022-06-29 23:15:00|9547.7|9545.3|9548.2|9545.8|9548.7|9546.4|9547.2|9544.8|395
1656544800000|2022-06-29 23:20:00|9548.3|9545.9|9546.7|9544.3|9548.4|9546.2|9545.9|9543.9|482
1656545100000|2022-06-29 23:25:00|9546.8|9544.4|9546.9|9544.5|9547.5|9545.5|9545|9543|384
1656545400000|2022-06-29 23:30:00|9546.8|9544.4|9547|9545.5|9548.1|9545.8|9545.8|9544.1|427
1656545700000|2022-06-29 23:35:00|9546.9|9545.4|9544|9542.5|9547.5|9545.6|9544|9542.1|374
1656546000000|2022-06-29 23:40:00|9543.5|9542|9542|9540.5|9544.4|9542.4|9541.4|9539.2|442
1656546300000|2022-06-29 23:45:00|9541.9|9540.4|9542.7|9540.3|9542.8|9540.9|9541.8|9539.6|209
1656546600000|2022-06-29 23:50:00|9542.6|9540.2|9542.7|9541.2|9544.4|9542|9542.5|9540.1|385
1656546900000|2022-06-29 23:55:00|9542.6|9541.1|9543.1|9540.7|9544.1|9541.9|9541.9|9540|335
1656547200000|2022-06-30 00:00:00|9543|9540.6|9548|9545.6|9550.9|9549.2|9542.2|9540.3|674
1656547500000|2022-06-30 00:05:00|9548.2|9545.8|9550.9|9548.5|9551|9549.1|9546.2|9544.6|618
1656547800000|2022-06-30 00:10:00|9550.3|9548.8|9552.5|9551|9553|9551.5|9550.2|9548.2|393
1656548100000|2022-06-30 00:15:00|9552.4|9550.9|9555.2|9552.8|9556|9554.3|9551.8|9550.3|631
1656548400000|2022-06-30 00:20:00|9554.5|9553|9553.2|9550.8|9556.2|9554.7|9552.8|9550.7|476
1656548700000|2022-06-30 00:25:00|9553.1|9550.7|9552.7|9551.2|9555|9552.9|9552|9550|299
1656549000000|2022-06-30 00:30:00|9552.5|9551|9552.6|9550.2|9554.2|9552.3|9550.8|9548.9|457
1656549300000|2022-06-30 00:35:00|9552.8|9550.4|9553.6|9551.2|9553.7|9551.8|9551.5|9549.5|288
1656549600000|2022-06-30 00:40:00|9553.7|9551.3|9552|9549.6|9554.7|9552.8|9551.4|9549|316
1656549900000|2022-06-30 00:45:00|9552.1|9549.7|9549.2|9546.8|9552.1|9550|9547|9545|386
1656550200000|2022-06-30 00:50:00|9549.1|9546.7|9544.8|9542.4|9550.3|9548.4|9544.8|9542.4|679
1656550500000|2022-06-30 00:55:00|9544.9|9542.5|9546.4|9544|9547.2|9544.8|9543.5|9541.2|668
1656550800000|2022-06-30 01:00:00|9546.8|9544.4|9548.6|9547.1|9551.3|9549.2|9546.4|9544|521
1656551100000|2022-06-30 01:05:00|9548.5|9547|9550.9|9549.4|9551.7|9549.7|9548.5|9546.1|577
1656551400000|2022-06-30 01:10:00|9550.8|9549.3|9552.2|9549.8|9553.6|9551.5|9550.8|9549|559
1656551700000|2022-06-30 01:15:00|9552.3|9549.9|9550.3|9547.9|9552.7|9550.5|9548.9|9547|617
1656552000000|2022-06-30 01:20:00|9550.2|9547.8|9545.5|9543.1|9550.2|9548.1|9544.7|9542.8|521
1656552300000|2022-06-30 01:25:00|9545.2|9542.8|9544.4|9542|9546.6|9544.5|9544.1|9541.7|545
1656552600000|2022-06-30 01:30:00|9544.5|9542.1|9548.7|9546.3|9549.9|9548|9544.3|9541.9|626
1656552900000|2022-06-30 01:35:00|9548.6|9546.2|9548.5|9546.1|9549.7|9547.8|9546|9544|548
1656553200000|2022-06-30 01:40:00|9548.4|9546|9546.7|9544.3|9548.5|9546.3|9545.6|9543.7|396
1656553500000|2022-06-30 01:45:00|9546.6|9544.2|9545.6|9544.1|9547.7|9545.9|9545.5|9543.6|426
1656553800000|2022-06-30 01:50:00|9545.7|9544.2|9546.9|9545.4|9547.7|9545.6|9545.5|9543.6|415
1656554100000|2022-06-30 01:55:00|9546.8|9545.3|9551.7|9549.3|9552.2|9550.5|9546.8|9545.3|440
1656554400000|2022-06-30 02:00:00|9551.6|9549.2|9547.2|9544.8|9551.7|9549.3|9546.4|9544|502
1656554700000|2022-06-30 02:05:00|9547.3|9544.9|9545.8|9544.3|9549.4|9547.9|9545.8|9544.1|359
1656555000000|2022-06-30 02:10:00|9545.9|9544.4|9545.3|9543.8|9546.4|9544.8|9543.8|9541.6|445
1656555300000|2022-06-30 02:15:00|9545.2|9543.7|9548.3|9546.8|9549|9547.1|9545.2|9543.2|368
1656555600000|2022-06-30 02:20:00|9548.4|9546.9|9545.1|9542.7|9548.8|9546.9|9545|9542.6|383
1656555900000|2022-06-30 02:25:00|9545.3|9542.9|9540.4|9538|9545.6|9543.6|9539.9|9538|551
1656556200000|2022-06-30 02:30:00|9540.5|9538.1|9541.6|9540.1|9542.5|9540.9|9539|9537.1|466
1656556500000|2022-06-30 02:35:00|9541.5|9540|9540.2|9538.7|9541.6|9540.1|9539.2|9537.2|735
1656556800000|2022-06-30 02:40:00|9540.3|9538.8|9539.3|9537.8|9541.8|9540|9539.2|9537.7|488
1656557100000|2022-06-30 02:45:00|9538.5|9537|9540.5|9539|9541.5|9539.9|9538.2|9536.5|395
1656557400000|2022-06-30 02:50:00|9540.4|9538.9|9540.4|9538|9541.6|9539.7|9539.5|9537.4|376
1656557700000|2022-06-30 02:55:00|9539.6|9538.1|9539.1|9537.6|9540.9|9539|9537.9|9535.9|535
1656558000000|2022-06-30 03:00:00|9539.2|9537.7|9541.4|9539.9|9542.2|9540.5|9539|9537.2|457
1656558300000|2022-06-30 03:05:00|9541.5|9540|9541.7|9540.2|9542.7|9541|9541.2|9539.3|267
1656558600000|2022-06-30 03:10:00|9541.8|9540.3|9539.7|9538.2|9542.5|9540.4|9539.6|9537.6|365
1656558900000|2022-06-30 03:15:00|9539.6|9538.1|9539.2|9536.8|9540.1|9538.5|9537.6|9535.6|361
1656559200000|2022-06-30 03:20:00|9539.3|9536.9|9540.6|9538.2|9540.6|9538.7|9538.5|9536.5|308
1656559500000|2022-06-30 03:25:00|9540.1|9538.6|9539.6|9538.1|9542.4|9540.5|9538.1|9536.1|534
1656559800000|2022-06-30 03:30:00|9539.7|9538.2|9540.8|9539.3|9541.7|9539.9|9539.2|9537.3|374
1656560100000|2022-06-30 03:35:00|9540.9|9539.4|9542.7|9540.3|9542.9|9540.8|9540.2|9538.7|355
1656560400000|2022-06-30 03:40:00|9542.8|9540.4|9538.9|9537.4|9543.2|9541.4|9538.8|9536.9|457
1656560700000|2022-06-30 03:45:00|9539|9537.5|9542.3|9540.8|9542.6|9541|9538.9|9537.4|379
1656561000000|2022-06-30 03:50:00|9542.4|9540.9|9541|9538.6|9542.4|9540.9|9539.4|9537.7|644
1656561300000|2022-06-30 03:55:00|9540.8|9538.4|9542.4|9540.9|9543.2|9541.4|9539.2|9537.7|851
1656561600000|2022-06-30 04:00:00|9542.3|9540.8|9542.5|9541|9543.8|9541.7|9541.5|9539.7|382
1656561900000|2022-06-30 04:05:00|9542.6|9541.1|9541.9|9540.4|9542.8|9541.1|9541.5|9539.5|221
1656562200000|2022-06-30 04:10:00|9541.8|9540.3|9542.8|9541.3|9543.4|9541.7|9541.4|9539.9|294
1656562500000|2022-06-30 04:15:00|9542.7|9541.2|9543.8|9542.3|9546|9544.3|9542.3|9540.8|621
1656562800000|2022-06-30 04:20:00|9543.9|9542.4|9543.4|9541.9|9545.9|9544.1|9541.4|9539.9|457
1656563100000|2022-06-30 04:25:00|9543.5|9542|9543.9|9542.4|9544.4|9542.6|9542.7|9540.9|243
1656563400000|2022-06-30 04:30:00|9544|9542.5|9543.5|9542|9544.4|9542.6|9542.9|9541.2|295
1656563700000|2022-06-30 04:35:00|9543.6|9542.1|9544.7|9543.2|9545|9543.5|9543.3|9541.8|281
1656564000000|2022-06-30 04:40:00|9545.1|9542.7|9544.6|9543.1|9545.3|9543.4|9544.5|9542.5|296
1656564300000|2022-06-30 04:45:00|9544.4|9542.9|9543.2|9540.8|9544.6|9542.9|9542.8|9540.6|342
1656564600000|2022-06-30 04:50:00|9543.3|9540.9|9541.6|9540.1|9543.4|9541.5|9540.6|9539.1|328
1656564900000|2022-06-30 04:55:00|9541.5|9540|9543.2|9541.7|9543.7|9541.9|9540.4|9538.9|420
1656565200000|2022-06-30 05:00:00|9543.1|9541.6|9542.3|9539.9|9544.4|9542.7|9541.7|9539.9|392
1656565500000|2022-06-30 05:05:00|9542.4|9540|9539.9|9538.4|9542.6|9540.5|9539.4|9537.4|365
1656565800000|2022-06-30 05:10:00|9539.8|9538.3|9539.7|9538.2|9541.2|9539.4|9539.6|9537.6|436
1656566100000|2022-06-30 05:15:00|9539.9|9538.4|9543|9541.5|9543.4|9541.9|9539.8|9538|563
1656566400000|2022-06-30 05:20:00|9543.2|9541.7|9542.5|9540.1|9544.1|9542.2|9541.9|9540|440
1656566700000|2022-06-30 05:25:00|9542.4|9540|9540.6|9538.2|9544|9542.1|9540.4|9538|501
1656567000000|2022-06-30 05:30:00|9540.7|9538.3|9540.9|9539.4|9543.4|9541|9540.2|9538|429
1656567300000|2022-06-30 05:35:00|9540.8|9539.3|9542.8|9541.3|9543|9541.4|9540.8|9539.1|354
1656567600000|2022-06-30 05:40:00|9542.9|9541.4|9544.6|9542.2|9545.9|9544|9542.4|9540.5|472
1656567900000|2022-06-30 05:45:00|9544.5|9542.1|9547.2|9544.8|9549|9546.6|9542.1|9540.2|533
1656568200000|2022-06-30 05:50:00|9547.4|9545|9545.7|9543.3|9547.7|9545.7|9543.6|9541.6|425
1656568500000|2022-06-30 05:55:00|9545.6|9543.2|9541.9|9539.5|9546.1|9543.7|9541.5|9538.9|616
1656568800000|2022-06-30 06:00:00|9541.6|9539.2|9539.5|9538|9542.3|9539.9|9538.3|9536.7|709
1656569100000|2022-06-30 06:05:00|9539.6|9538.1|9531.1|9528.7|9540.6|9538.9|9531.1|9528.7|822
1656569400000|2022-06-30 06:10:00|9531.2|9528.8|9539.1|9536.7|9539.6|9537.7|9530.6|9528.6|949
1656569700000|2022-06-30 06:15:00|9539.2|9536.8|9542.5|9540.1|9543|9541.3|9535.2|9533.2|942
1656570000000|2022-06-30 06:20:00|9542.6|9540.2|9544.1|9541.7|9544.2|9542.3|9540.9|9538.9|825
1656570300000|2022-06-30 06:25:00|9544|9541.6|9547.1|9544.7|9548.5|9546.5|9542.2|9540.3|655
1656570600000|2022-06-30 06:30:00|9547.2|9544.8|9544.9|9542.5|9549.2|9547.7|9544.2|9542.1|792
1656570900000|2022-06-30 06:35:00|9544.8|9543.3|9540.7|9538.3|9545.5|9543.6|9539.2|9537.3|631
1656571200000|2022-06-30 06:40:00|9540.1|9538.6|9540.9|9539.4|9541.5|9540|9539.1|9537.3|695
1656571500000|2022-06-30 06:45:00|9540.8|9539.3|9547.3|9544.9|9548.3|9545.9|9539.3|9537.7|983
1656571800000|2022-06-30 06:50:00|9547.4|9545|9555.5|9553.1|9557.4|9555|9545.5|9543.9|852
1656572100000|2022-06-30 06:55:00|9555.4|9553|9560.7|9558.3|9562.2|9560|9551|9549.3|1098
1656572400000|2022-06-30 07:00:00|9560.5|9558.1|9567.6|9566.1|9568.9|9567|9556.4|9554.1|1167
1656572700000|2022-06-30 07:05:00|9567.5|9566|9566.4|9564|9575.8|9574.1|9563.6|9561.2|1118
1656573000000|2022-06-30 07:10:00|9566.5|9564.1|9560.3|9558.8|9569.3|9567.5|9557.9|9556.1|997
1656573300000|2022-06-30 07:15:00|9559.8|9558.3|9556.5|9554.1|9562|9560|9554.2|9552.3|1092
1656573600000|2022-06-30 07:20:00|9556.6|9554.2|9546.8|9544.4|9556.6|9554.2|9544.9|9543.1|1024
1656573900000|2022-06-30 07:25:00|9546.9|9544.5|9548.3|9546.8|9550|9547.6|9544.2|9542.2|865
1656574200000|2022-06-30 07:30:00|9548.4|9546.9|9547.1|9544.7|9551.6|9550.1|9544.1|9541.7|1032
1656574500000|2022-06-30 07:35:00|9547|9544.6|9550.7|9548.3|9550.7|9548.6|9543|9540.7|930
1656574800000|2022-06-30 07:40:00|9550.6|9548.2|9549.7|9547.3|9550.9|9549.1|9546|9543.9|783
1656575100000|2022-06-30 07:45:00|9549.8|9547.4|9550.9|9549.4|9554|9552.3|9548.7|9546.6|809
1656575400000|2022-06-30 07:50:00|9550.8|9549.3|9550.3|9548.8|9551.4|9549.5|9548.4|9546.5|621
1656575700000|2022-06-30 07:55:00|9550.2|9548.7|9553.2|9550.8|9556|9554.3|9549.2|9547.5|965
1656576000000|2022-06-30 08:00:00|9553.3|9550.9|9554.8|9552.4|9556|9554.3|9549.7|9547.6|816
1656576300000|2022-06-30 08:05:00|9554.7|9552.3|9548.6|9547.1|9555.7|9553.7|9547.5|9545.9|840
1656576600000|2022-06-30 08:10:00|9548.5|9547|9548.7|9547.2|9549.3|9547.8|9545.5|9543.9|816
1656576900000|2022-06-30 08:15:00|9549.2|9546.8|9551|9549.5|9553|9550.6|9547.3|9545.4|890
1656577200000|2022-06-30 08:20:00|9551.1|9549.6|9555.4|9553.9|9556.8|9555.2|9550.9|9549|819
1656577500000|2022-06-30 08:25:00|9555.5|9554|9555.9|9554.4|9559|9557|9552.5|9550.2|817
1656577800000|2022-06-30 08:30:00|9556|9554.5|9550.2|9547.8|9558.7|9556.6|9547.3|9545.7|858
1656578100000|2022-06-30 08:35:00|9550.3|9547.9|9552.6|9550.2|9557.5|9555.1|9541.1|9538.7|1095
1656578400000|2022-06-30 08:40:00|9552.5|9550.1|9557.9|9555.5|9558.5|9555.9|9549.7|9547.3|1043
1656578700000|2022-06-30 08:45:00|9558|9555.6|9556.8|9555.3|9559.7|9557.7|9554.7|9553.1|799
1656579000000|2022-06-30 08:50:00|9556.9|9555.4|9558.3|9556.8|9558.9|9556.8|9553.8|9551.7|753
1656579300000|2022-06-30 08:55:00|9558.7|9557.2|9559.2|9556.8|9559.6|9557.6|9556.2|9554.3|640
1656579600000|2022-06-30 09:00:00|9559.1|9556.7|9560.6|9558.2|9561.6|9559.8|9556.4|9554.1|738
1656579900000|2022-06-30 09:05:00|9560.4|9558|9558.9|9556.5|9564|9561.9|9557.2|9555|687
1656580200000|2022-06-30 09:10:00|9558.8|9556.4|9562.3|9559.9|9562.3|9559.9|9557.2|9555.1|601
1656580500000|2022-06-30 09:15:00|9562.4|9560|9563.2|9561.7|9569|9567|9560.6|9558.2|751
1656580800000|2022-06-30 09:20:00|9563.5|9561.1|9569.4|9567.9|9569.9|9568.4|9563|9561.1|654
1656581100000|2022-06-30 09:25:00|9569.3|9567.8|9572.9|9571.4|9573.7|9572.2|9566.1|9564.4|591
1656581400000|2022-06-30 09:30:00|9572.8|9571.3|9572.9|9570.5|9574.8|9572.7|9570.6|9568.2|636
1656581700000|2022-06-30 09:35:00|9572.8|9570.4|9583.4|9581|9586.7|9584.3|9572.7|9570.4|796
1656582000000|2022-06-30 09:40:00|9583.5|9581.1|9580.1|9577.7|9586.4|9584.3|9574.8|9572.8|717
1656582300000|2022-06-30 09:45:00|9579.9|9577.5|9585.8|9583.4|9586.2|9584.1|9578.3|9576.2|537
1656582600000|2022-06-30 09:50:00|9585.6|9583.2|9582.8|9580.4|9588.1|9586.6|9581.8|9580.3|607
1656582900000|2022-06-30 09:55:00|9582.7|9580.3|9584.3|9581.9|9590.2|9588.4|9581.8|9579.7|655
1656583200000|2022-06-30 10:00:00|9584.4|9582|9592.4|9590|9592.7|9590.7|9583.7|9581.7|631
1656583500000|2022-06-30 10:05:00|9592.3|9589.9|9588.7|9586.3|9593.5|9591.4|9587.5|9585.5|831
1656583800000|2022-06-30 10:10:00|9588.8|9586.4|9590.2|9588.7|9593|9591.5|9585.7|9583.8|584
1656584100000|2022-06-30 10:15:00|9590.3|9588.8|9598.5|9597|9598.5|9597|9590|9588.1|697
1656584400000|2022-06-30 10:20:00|9598.3|9596.8|9595.3|9593.8|9599.5|9598|9594.8|9593.3|673
1656584700000|2022-06-30 10:25:00|9595.4|9593.9|9603.3|9601.8|9606.8|9605|9595.3|9593.8|754
1656585000000|2022-06-30 10:30:00|9603.8|9601.4|9605|9603.5|9606.4|9604.2|9601|9599.2|731
1656585300000|2022-06-30 10:35:00|9605.1|9603.6|9598.9|9596.5|9605.2|9603.7|9595.5|9593.7|542
1656585600000|2022-06-30 10:40:00|9598.8|9596.4|9598.6|9596.2|9599.6|9597.5|9595.1|9593|503
1656585900000|2022-06-30 10:45:00|9598.5|9596.1|9595|9593.5|9598.7|9596.3|9593.8|9591.9|546
1656586200000|2022-06-30 10:50:00|9594.9|9593.4|9592.2|9589.8|9598.2|9596.1|9591.9|9589.7|896
1656586500000|2022-06-30 10:55:00|9592.3|9589.9|9594.9|9592.5|9595.9|9593.9|9592.1|9589.9|711
1656586800000|2022-06-30 11:00:00|9595|9592.6|9593.7|9591.3|9595.6|9593.7|9591.5|9590|763
1656587100000|2022-06-30 11:05:00|9593.8|9591.4|9589.5|9587.1|9594.4|9592.4|9588.6|9586.6|593
1656587400000|2022-06-30 11:10:00|9589.6|9587.2|9581.6|9579.2|9589.9|9587.5|9581.1|9579.2|601
1656587700000|2022-06-30 11:15:00|9581.8|9579.4|9575.2|9573.7|9582.8|9580.9|9573.3|9571.4|759
1656588000000|2022-06-30 11:20:00|9575.1|9573.6|9579.5|9577.1|9580.9|9579.4|9574.8|9572.6|667
1656588300000|2022-06-30 11:25:00|9579.6|9577.2|9580.7|9579.2|9582.9|9581.2|9577.6|9575.8|788
1656588600000|2022-06-30 11:30:00|9580.8|9579.3|9583.9|9582.4|9586|9584.5|9580.6|9578.7|835
1656588900000|2022-06-30 11:35:00|9583.8|9582.3|9581.8|9579.4|9587.6|9586.1|9579.1|9577.4|818
1656589200000|2022-06-30 11:40:00|9582|9579.6|9576.6|9575.1|9582.1|9580.2|9574.9|9572.8|713
1656589500000|2022-06-30 11:45:00|9576.7|9575.2|9581.8|9580.3|9582.1|9580.6|9576|9574.4|753
1656589800000|2022-06-30 11:50:00|9581.7|9580.2|9588.6|9586.2|9590|9587.9|9580.8|9579.3|743
1656590100000|2022-06-30 11:55:00|9588.7|9586.3|9573.8|9572.3|9588.9|9586.5|9573.6|9571.8|930
1656590400000|2022-06-30 12:00:00|9573.9|9572.4|9582.1|9579.7|9582.2|9579.8|9571.9|9570.4|830
1656590700000|2022-06-30 12:05:00|9582|9579.6|9585.3|9583.8|9586|9584.2|9580.5|9578.4|737
1656591000000|2022-06-30 12:10:00|9585.9|9583.5|9590.2|9588.7|9592|9590.5|9585.2|9583.1|716
1656591300000|2022-06-30 12:15:00|9591.2|9588.8|9585.8|9583.4|9592.9|9590.9|9585.2|9583.2|652
1656591600000|2022-06-30 12:20:00|9584.7|9583.2|9578.8|9577.3|9586.2|9584.3|9576.7|9575.2|806
1656591900000|2022-06-30 12:25:00|9578.7|9577.2|9577.1|9568.3|9580.1|9578.2|9564.5|9562.6|1048
1656592200000|2022-06-30 12:30:00|9577.4|9567.4|9577.5|9575.1|9581.8|9577.6|9562.3|9559.9|1448
1656592500000|2022-06-30 12:35:00|9577.3|9574.9|9581.6|9579.2|9587.8|9585.9|9577.3|9574.9|1109
1656592800000|2022-06-30 12:40:00|9581.7|9579.3|9577.6|9575.2|9583.8|9582.2|9570|9568.5|1194
1656593100000|2022-06-30 12:45:00|9577.2|9574.8|9578.7|9576.3|9581.5|9579.5|9573.7|9571.6|915
1656593400000|2022-06-30 12:50:00|9578.8|9576.4|9572.1|9570.6|9578.8|9576.7|9571.5|9569.2|851
1656593700000|2022-06-30 12:55:00|9571.9|9570.4|9581.5|9579.1|9582.2|9580.3|9568.7|9567.2|955
1656594000000|2022-06-30 13:00:00|9581.6|9580.1|9576.2|9574.7|9583|9581|9572.5|9570.6|1031
1656594300000|2022-06-30 13:05:00|9576.1|9574.6|9572.2|9570.7|9579.4|9577.1|9571.8|9570.3|926
1656594600000|2022-06-30 13:10:00|9572.1|9570.6|9565.9|9564.4|9573.6|9572|9565.8|9564.2|907
1656594900000|2022-06-30 13:15:00|9566.5|9564.1|9562.8|9561.3|9570.2|9568.2|9561.6|9559.7|1053
1656595200000|2022-06-30 13:20:00|9562.7|9561.2|9565.3|9563.8|9568.5|9566.8|9557.9|9556|1112
1656595500000|2022-06-30 13:25:00|9565.4|9563.9|9560.9|9559.4|9570|9567.8|9560.9|9559.2|784
1656595800000|2022-06-30 13:30:00|9560.6|9558.5|9554.7|9553.2|9561.7|9559.8|9548.9|9547.4|1306
1656596100000|2022-06-30 13:35:00|9554.8|9553.3|9558.8|9557.3|9560.8|9559|9553.7|9551.9|1136
1656596400000|2022-06-30 13:40:00|9559.3|9556.9|9556.6|9554.2|9563.2|9561.4|9555.9|9554|817
1656596700000|2022-06-30 13:45:00|9556.7|9554.3|9556.7|9554.3|9560.4|9558.8|9555.7|9553.7|921
1656597000000|2022-06-30 13:50:00|9556.8|9554.4|9553.5|9552|9557.3|9555.8|9551.3|9549.8|970
1656597300000|2022-06-30 13:55:00|9553.6|9552.1|9555.8|9554.3|9557.2|9555.5|9550.5|9548.7|895
1656597600000|2022-06-30 14:00:00|9555.9|9554.4|9555.7|9553.3|9562.3|9560.5|9552.7|9550.7|1247
1656597900000|2022-06-30 14:05:00|9555.6|9553.2|9553.5|9551.1|9557.8|9555.8|9547.5|9546|981
1656598200000|2022-06-30 14:10:00|9553|9551.5|9556.3|9554.8|9556.4|9554.9|9551.8|9549.8|963
1656598500000|2022-06-30 14:15:00|9555.6|9554.1|9553.3|9551.8|9558.4|9556.9|9553|9551.1|651
1656598800000|2022-06-30 14:20:00|9553.4|9551.9|9551.9|9549.5|9554.1|9552.4|9548.8|9546.6|831
1656599100000|2022-06-30 14:25:00|9551.8|9549.4|9557.1|9554.7|9560.4|9558.4|9551.1|9549.4|834
1656599400000|2022-06-30 14:30:00|9557|9554.6|9557.9|9556.4|9560.8|9559.3|9555.1|9553.2|784
1656599700000|2022-06-30 14:35:00|9557.8|9556.3|9558.5|9557|9564|9562.2|9557|9555.2|980
1656600000000|2022-06-30 14:40:00|9559.5|9557.1|9566.5|9565|9568.7|9566.7|9556.6|9554.7|1081
1656600300000|2022-06-30 14:45:00|9566.3|9564.8|9585.9|9584.4|9586.8|9585.2|9563.4|9561.9|1159
1656600600000|2022-06-30 14:50:00|9586|9583.6|9567.5|9565.1|9595.7|9593.6|9566.3|9563.9|1579
1656600900000|2022-06-30 14:55:00|9567.2|9564.8|9576.7|9575.2|9578|9576.5|9563.2|9560.8|1606
1656601200000|2022-06-30 15:00:00|9576.8|9575.3|9565.4|9563|9576.9|9575.4|9562.4|9560.4|1592
1656601500000|2022-06-30 15:05:00|9565.6|9563.2|9567.5|9565.1|9567.8|9565.9|9563.2|9561.2|956
1656601800000|2022-06-30 15:10:00|9564.7|9563.2|9563|9560.6|9568|9566|9561.3|9559.5|795
1656602100000|2022-06-30 15:15:00|9563.1|9560.7|9557.6|9555.2|9563.7|9561.6|9554.6|9552.3|1055
1656602400000|2022-06-30 15:20:00|9557.7|9555.3|9556.7|9554.3|9557.8|9555.7|9553.7|9551.9|759
1656602700000|2022-06-30 15:25:00|9556.4|9554|9549.9|9547.5|9556.7|9554.6|9547.3|9545.2|887
1656603000000|2022-06-30 15:30:00|9549.8|9547.4|9547.7|9545.3|9550.4|9548.4|9545.9|9543.5|877
1656603300000|2022-06-30 15:35:00|9547.8|9545.4|9552|9550.5|9553|9550.8|9547.3|9544.9|684
1656603600000|2022-06-30 15:40:00|9552.1|9550.6|9550.9|9548.5|9555.2|9553.3|9549.9|9548.1|788
1656603900000|2022-06-30 15:45:00|9551|9548.6|9547.7|9545.3|9554.2|9552.1|9544.8|9542.4|914
1656604200000|2022-06-30 15:50:00|9547.5|9546|9550|9548.5|9552.2|9550.2|9546.7|9544.3|789
1656604500000|2022-06-30 15:55:00|9550.1|9548.6|9552.7|9550.3|9557.4|9555.5|9549.9|9548.1|739
1656604800000|2022-06-30 16:00:00|9552.4|9550|9550.1|9548.6|9554.1|9552.3|9549.8|9548.1|730
1656605100000|2022-06-30 16:05:00|9550.2|9548.7|9547.2|9545.7|9551.6|9549.7|9547|9545.1|589
1656605400000|2022-06-30 16:10:00|9547.3|9545.8|9547.5|9545.1|9550.6|9548.7|9545.9|9544.1|557
1656605700000|2022-06-30 16:15:00|9547.2|9544.8|9542|9540.5|9547.2|9545.3|9541.7|9540|606
1656606000000|2022-06-30 16:20:00|9541.9|9540.4|9541.3|9538.9|9542.9|9541.2|9539.2|9537.2|863
1656606300000|2022-06-30 16:25:00|9541.5|9539.1|9544.2|9542.7|9546.6|9544.6|9540.6|9538.6|859
1656606600000|2022-06-30 16:30:00|9544.3|9542.8|9541.4|9539.9|9544.3|9542.8|9536.4|9534.6|670
1656606900000|2022-06-30 16:35:00|9541.3|9539.8|9543.3|9541.8|9544.1|9542.6|9540|9538.5|542
1656607200000|2022-06-30 16:40:00|9543.4|9541.9|9543.7|9542.2|9545.8|9543.9|9542.8|9541|599
1656607500000|2022-06-30 16:45:00|9543.5|9542|9537.1|9535.6|9543.5|9542|9536.7|9534.7|794
1656607800000|2022-06-30 16:50:00|9537.2|9535.7|9536.6|9535.1|9538.7|9537.2|9536.1|9534.1|694
1656608100000|2022-06-30 16:55:00|9536.5|9535|9538|9536.5|9540|9538.2|9535.8|9533.8|661
1656608400000|2022-06-30 17:00:00|9537.9|9536.4|9538|9536.5|9540.2|9538.4|9536.7|9534.7|594
1656608700000|2022-06-30 17:05:00|9538.1|9536.6|9538.3|9536.8|9539|9537.3|9536.6|9535|617
1656609000000|2022-06-30 17:10:00|9538.2|9536.7|9539|9537.5|9541.7|9539.9|9538.2|9536.7|644
1656609300000|2022-06-30 17:15:00|9538.9|9537.4|9537.7|9536.2|9539.3|9537.8|9536.7|9535.2|607
1656609600000|2022-06-30 17:20:00|9537.8|9536.3|9537.4|9535.9|9540.3|9538.8|9537.1|9535.6|543
1656609900000|2022-06-30 17:25:00|9537.5|9536|9539.1|9537.6|9539.6|9537.7|9536.8|9535.3|462
1656610200000|2022-06-30 17:30:00|9539|9537.5|9538.3|9536.8|9539.5|9537.9|9537.6|9536.1|542
1656610500000|2022-06-30 17:35:00|9538.4|9536.9|9542.1|9540.6|9542.5|9541|9537.9|9536.4|446
1656610800000|2022-06-30 17:40:00|9541.8|9540.3|9542.2|9540.7|9542.6|9541|9540.8|9539.3|509
1656611100000|2022-06-30 17:45:00|9542.1|9540.6|9538.6|9536.2|9542.4|9540.9|9537.7|9535.9|543
1656611400000|2022-06-30 17:50:00|9538.7|9536.3|9538.2|9536.7|9538.7|9536.8|9536.3|9534.8|546
1656611700000|2022-06-30 17:55:00|9538.3|9536.8|9543|9541.5|9543.3|9541.8|9538.1|9536.3|509
1656612000000|2022-06-30 18:00:00|9542.8|9541.3|9543.9|9541.5|9545.7|9544.2|9541.6|9540|626
1656612300000|2022-06-30 18:05:00|9543.4|9541.9|9542.7|9541.2|9544.3|9542.4|9542.1|9540.6|483
1656612600000|2022-06-30 18:10:00|9542.9|9541.4|9542.1|9540.6|9543.3|9541.8|9541.3|9539.8|651
1656612900000|2022-06-30 18:15:00|9542.2|9540.7|9543.1|9541.6|9544.9|9542.9|9540.7|9539.2|626
1656613200000|2022-06-30 18:20:00|9542.9|9541.4|9544.1|9542.6|9544.8|9542.8|9541.6|9539.7|615
1656613500000|2022-06-30 18:25:00|9544|9542.5|9541.4|9539.9|9545|9543.2|9541.2|9539.3|414
1656613800000|2022-06-30 18:30:00|9541.3|9539.8|9542.2|9540.7|9542.7|9540.9|9540.3|9538.8|623
1656614100000|2022-06-30 18:35:00|9542.1|9540.6|9541.2|9539.7|9542.8|9540.9|9540.2|9538.7|509
1656614400000|2022-06-30 18:40:00|9541.3|9539.8|9542.6|9541.1|9542.8|9541.3|9540.3|9538.8|514
1656614700000|2022-06-30 18:45:00|9542.4|9540.9|9540.9|9539.4|9542.5|9541|9540.7|9539.2|401
1656615000000|2022-06-30 18:50:00|9540.8|9539.3|9541.3|9539.8|9542.4|9540.8|9540.1|9538.6|536
1656615300000|2022-06-30 18:55:00|9541.4|9539.9|9537.5|9536|9541.8|9540|9537.1|9535.6|737
1656615600000|2022-06-30 19:00:00|9537.4|9535.9|9539.5|9538|9540.4|9538.6|9536.3|9534.6|756
1656615900000|2022-06-30 19:05:00|9539.4|9537.9|9541.2|9539.7|9542|9540.1|9539.4|9537.8|541
1656616200000|2022-06-30 19:10:00|9541.4|9539.9|9542.8|9541.3|9545.7|9543.8|9540.4|9538.4|666
1656616500000|2022-06-30 19:15:00|9542.7|9541.2|9550|9548.5|9551.1|9549.1|9542.4|9540.3|512
1656616800000|2022-06-30 19:20:00|9550.1|9548.6|9551.7|9550.2|9552.7|9550.9|9550|9548.2|604
1656617100000|2022-06-30 19:25:00|9551.6|9550.1|9550.9|9549.4|9552.1|9550.5|9550.2|9548.7|522
1656617400000|2022-06-30 19:30:00|9550.8|9549.3|9549.8|9548.3|9551.9|9550.1|9549.1|9547.3|552
1656617700000|2022-06-30 19:35:00|9549.9|9548.4|9549.5|9548|9551|9549.1|9549.2|9547.3|430
1656618000000|2022-06-30 19:40:00|9549.6|9548.1|9550.8|9549.3|9551.8|9550.3|9549.2|9547.5|515
1656618300000|2022-06-30 19:45:00|9550.9|9549.4|9552.6|9550.2|9552.8|9550.9|9550.6|9548.8|683
1656618600000|2022-06-30 19:50:00|9552.2|9550.7|9549.7|9547.3|9552.8|9550.7|9548.9|9547.1|491
1656618900000|2022-06-30 19:55:00|9548.3|9545.9|9547.9|9545.5|9549.7|9547.6|9545.1|9543.3|801
1656619200000|2022-06-30 20:00:00|9548|9545.6|9547.7|9545.3|9548.7|9546.3|9546.5|9544.1|416
1656619500000|2022-06-30 20:05:00|9547.8|9545.4|9549.8|9547.4|9551.3|9548.9|9547.7|9545.3|482
1656619800000|2022-06-30 20:10:00|9549.6|9547.2|9548.3|9545.9|9549.9|9547.7|9547.3|9544.9|225
1656620100000|2022-06-30 20:15:00|9548.5|9546.1|9548.4|9546|9548.9|9546.8|9547.2|9544.8|296
1656620400000|2022-06-30 20:20:00|9548.5|9546.1|9547.5|9546|9549.9|9547.5|9547.2|9545.2|302
1656620700000|2022-06-30 20:25:00|9547.4|9545.9|9545.6|9543.2|9549.6|9547.2|9544.8|9542.6|570
1656621000000|2022-06-30 20:30:00|9545.7|9543.3|9546.6|9544.2|9547.1|9544.7|9545.6|9543.2|121
1656621300000|2022-06-30 20:35:00|9546.5|9544.1|9545.6|9543.2|9546.8|9544.4|9545.4|9543|200
1656621600000|2022-06-30 20:40:00|9545.5|9543.1|9545.9|9543.5|9546.2|9543.8|9545.3|9542.9|227
1656621900000|2022-06-30 20:45:00|9545.8|9543.4|9549|9546.6|9551.3|9548.9|9545.3|9542.9|283
1656622200000|2022-06-30 20:50:00|9549.1|9547|9549.5|9547.1|9551.3|9548.9|9549|9546.7|182
1656622500000|2022-06-30 20:55:00|9549.6|9547.2|9554.3|9544.3|9554.3|9548.2|9549.4|9543.7|375
1656622800000|2022-06-30 21:00:00|9553.1|9545.6|9554.8|9544.8|9557.2|9547.2|9553.1|9543.8|523
1656623100000|2022-06-30 21:05:00|9554.7|9544.7|9555.7|9545.7|9557.8|9547.8|9554.3|9544.3|47
1656623400000|2022-06-30 21:10:00|9553.9|9543.9|9552.1|9542.1|9558.1|9548.1|9549.2|9539.2|308
1656623700000|2022-06-30 21:15:00|9551.9|9541.9|9550.7|9540.7|9554.4|9544.4|9548.6|9538.6|216
1656624000000|2022-06-30 21:20:00|9551.7|9541.7|9551|9541|9552.3|9542.3|9548.1|9538.1|293
1656624300000|2022-06-30 21:25:00|9550.7|9540.7|9548|9538|9552.2|9542.2|9547.6|9537.6|209
1656624600000|2022-06-30 21:30:00|9548.1|9538.1|9549.8|9539.8|9552.5|9542.5|9547.3|9537.3|422
1656624900000|2022-06-30 21:35:00|9549.6|9539.6|9551.6|9541.6|9554|9544|9548.2|9538.2|368
1656625200000|2022-06-30 21:40:00|9551.7|9541.7|9552.5|9542.5|9553.2|9543.2|9550.1|9540.1|227
1656625500000|2022-06-30 21:45:00|9552.8|9542.8|9556.3|9546.3|9556.4|9546.4|9551.1|9541.1|323
1656625800000|2022-06-30 21:50:00|9556.4|9546.4|9554.7|9544.7|9557.2|9547.2|9550.8|9540.8|409
1656626100000|2022-06-30 21:55:00|9555.4|9545.4|9554.3|9544.3|9557.4|9547.4|9551.2|9541.2|304
1656626400000|2022-06-30 22:00:00|9554.5|9544.5|9553.3|9546.7|9555.7|9547.7|9550.8|9540.8|651
1656626700000|2022-06-30 22:05:00|9553.7|9546.2|9557.9|9549.9|9559.2|9551|9551.9|9544.6|534
1656627000000|2022-06-30 22:10:00|9557.8|9549.2|9557.8|9552.8|9559.3|9554.1|9555.5|9546.5|802
1656627300000|2022-06-30 22:15:00|9557.9|9552.6|9559.1|9551.4|9560.4|9553.9|9556.5|9548.7|778
1656627600000|2022-06-30 22:20:00|9559|9551.5|9558.2|9549.6|9560|9553.1|9556.6|9548|912
1656627900000|2022-06-30 22:25:00|9557.9|9551.6|9556.7|9553.4|9559.4|9554.5|9556.1|9549|878
1656628200000|2022-06-30 22:30:00|9556.3|9553.3|9553.8|9550.4|9557.6|9553.5|9553.6|9549.2|496
1656628500000|2022-06-30 22:35:00|9553.9|9550.3|9553.5|9548.5|9554.6|9550.9|9552|9548.3|334
1656628800000|2022-06-30 22:40:00|9553.6|9548.4|9551.9|9547.8|9553.6|9549.5|9551|9547.5|367
1656629100000|2022-06-30 22:45:00|9552|9548.3|9552|9548.9|9552.5|9549|9550.9|9547.4|386
1656629400000|2022-06-30 22:50:00|9551.9|9549.1|9552.8|9549|9553.6|9549.6|9551.6|9548.5|388
1656629700000|2022-06-30 22:55:00|9552.9|9548.9|9552.7|9550.3|9553.1|9550.5|9552|9548.8|796
1656630000000|2022-06-30 23:00:00|9552.9|9550.5|9551.8|9549.2|9553.3|9550.7|9551.6|9548.8|889
1656630300000|2022-06-30 23:05:00|9551.7|9549.3|9554.5|9551.7|9557.6|9555|9551.6|9548.9|971
1656630600000|2022-06-30 23:10:00|9554.3|9551.8|9552.7|9550.3|9555.8|9553|9552.1|9549.3|762
1656630900000|2022-06-30 23:15:00|9553|9550.6|9553|9550.6|9554.3|9551.9|9552.2|9549.8|552
1656631200000|2022-06-30 23:20:00|9553.1|9550.7|9552.8|9550.4|9554.3|9551.9|9552.8|9550.4|461
1656631500000|2022-06-30 23:25:00|9552.9|9550.5|9554.1|9551.7|9554.7|9552.3|9552.4|9550|461
1656631800000|2022-06-30 23:30:00|9554.2|9551.8|9555.4|9553|9555.9|9553.5|9554.1|9551.6|391
1656632100000|2022-06-30 23:35:00|9555.3|9552.9|9556.4|9554|9556.8|9554.4|9554.1|9551.7|484
1656632400000|2022-06-30 23:40:00|9556.5|9554.1|9554.9|9552.5|9557.1|9554.7|9554.7|9552.3|382
1656632700000|2022-06-30 23:45:00|9555|9552.6|9551.4|9549|9555|9552.6|9550.7|9548.3|324
1656633000000|2022-06-30 23:50:00|9551.5|9549.1|9551.4|9549|9552.1|9549.7|9550.9|9548.5|304
1656633300000|2022-06-30 23:55:00|9551.3|9548.9|9552.7|9550.3|9553.8|9551.4|9551.2|9548.8|332
1656633600000|2022-07-01 00:00:00|9552|9549.6|9552.1|9550.6|9554.5|9552.1|9550.7|9548.8|730
1656633900000|2022-07-01 00:05:00|9552|9550.5|9555.3|9552.9|9555.6|9553.4|9550.4|9548.5|665
1656634200000|2022-07-01 00:10:00|9555.2|9552.8|9557.2|9555.7|9557.8|9555.9|9554.5|9552.3|415
1656634500000|2022-07-01 00:15:00|9557.1|9555.6|9555.1|9552.7|9557.6|9555.6|9554|9551.6|490
1656634800000|2022-07-01 00:20:00|9554.8|9552.4|9555|9552.6|9556|9553.6|9553.8|9551.4|393
1656635100000|2022-07-01 00:25:00|9555.1|9552.7|9555.2|9552.8|9556.2|9554.3|9554.1|9552|421
1656635400000|2022-07-01 00:30:00|9555.1|9552.7|9557.3|9554.9|9557.7|9555.9|9554.9|9552.5|423
1656635700000|2022-07-01 00:35:00|9557.2|9554.8|9558.1|9555.7|9558.8|9557|9556.2|9554.6|469
1656636000000|2022-07-01 00:40:00|9558.3|9555.9|9558.5|9556.1|9558.7|9556.8|9557.3|9554.9|472
1656636300000|2022-07-01 00:45:00|9558.4|9556|9556.4|9554|9558.5|9556.2|9554.9|9552.9|642
1656636600000|2022-07-01 00:50:00|9556.3|9553.9|9554|9551.6|9557.8|9555.4|9553.6|9551.2|657
1656636900000|2022-07-01 00:55:00|9554.1|9551.7|9557|9554.6|9557.2|9554.8|9552.8|9550.4|692
1656637200000|2022-07-01 01:00:00|9557.1|9554.7|9556.3|9554.8|9557.6|9555.7|9554.9|9553.3|450
1656637500000|2022-07-01 01:05:00|9556.2|9554.7|9555.4|9553.9|9557.1|9555.1|9553.1|9550.9|603
1656637800000|2022-07-01 01:10:00|9555.3|9553.8|9556.3|9554.8|9556.8|9554.9|9553.1|9551.6|671
1656638100000|2022-07-01 01:15:00|9556.2|9554.7|9554.9|9552.5|9557.4|9555.5|9554.5|9552.5|482
1656638400000|2022-07-01 01:20:00|9554.7|9552.3|9554|9551.6|9556|9553.8|9553.3|9551.5|436
1656638700000|2022-07-01 01:25:00|9553.9|9551.5|9555.5|9554|9556.1|9554.2|9553.2|9551.3|371
1656639000000|2022-07-01 01:30:00|9555.6|9554.1|9555.1|9552.7|9557.4|9555.5|9552.6|9550.5|570
1656639300000|2022-07-01 01:35:00|9555.2|9552.8|9553.5|9552|9556.3|9553.9|9552.5|9550.7|457
1656639600000|2022-07-01 01:40:00|9553.4|9551.9|9554.1|9551.7|9555.5|9553.6|9552.5|9550.6|415
1656639900000|2022-07-01 01:45:00|9554|9551.6|9553|9550.6|9554.5|9552.4|9551.7|9549.9|464
1656640200000|2022-07-01 01:50:00|9553.1|9550.7|9552.4|9550.9|9554.8|9552.6|9551.7|9549.9|452
1656640500000|2022-07-01 01:55:00|9552.5|9551|9551.7|9550.2|9553.6|9551.6|9551.1|9549.3|406
1656640800000|2022-07-01 02:00:00|9551.8|9550.3|9551.4|9549|9552.9|9551.4|9550.6|9548.7|388
1656641100000|2022-07-01 02:05:00|9551.3|9548.9|9553.6|9551.2|9553.7|9551.8|9551|9548.8|365
1656641400000|2022-07-01 02:10:00|9553.5|9551.1|9553.5|9552|9553.9|9552|9550.8|9549.3|351
1656641700000|2022-07-01 02:15:00|9553.6|9552.1|9553.3|9551.8|9554.5|9553|9552.8|9550.8|260
1656642000000|2022-07-01 02:20:00|9553.4|9551.9|9550|9548.5|9554.5|9553|9549.7|9547.9|355
1656642300000|2022-07-01 02:25:00|9549.9|9548.4|9554.7|9552.3|9554.8|9552.4|9549.7|9547.8|442
1656642600000|2022-07-01 02:30:00|9554.6|9552.2|9557.8|9555.4|9558.1|9556.2|9553.9|9551.5|746
1656642900000|2022-07-01 02:35:00|9557.7|9555.3|9555.8|9553.4|9557.9|9556.2|9554.5|9552.4|635
1656643200000|2022-07-01 02:40:00|9555.9|9553.5|9553.2|9550.8|9556.9|9554.9|9552.4|9550.5|668
1656643500000|2022-07-01 02:45:00|9553.3|9550.9|9553.4|9551.9|9554.8|9553.1|9552.3|9550.2|569
1656643800000|2022-07-01 02:50:00|9553.3|9551.8|9552.8|9550.4|9555.5|9553.7|9551.9|9550.3|446
1656644100000|2022-07-01 02:55:00|9552.7|9550.3|9555|9552.6|9556.4|9554.6|9552.5|9550.3|592
1656644400000|2022-07-01 03:00:00|9555.1|9552.7|9556.8|9555.3|9557.6|9556|9554.6|9552.7|429
1656644700000|2022-07-01 03:05:00|9556.7|9555.2|9555|9553.5|9556.8|9555.3|9554.3|9552.5|393
1656645000000|2022-07-01 03:10:00|9555.1|9553.6|9555.6|9553.2|9558.3|9556.5|9554.9|9552.9|510
1656645300000|2022-07-01 03:15:00|9555.5|9553.1|9552.4|9550|9556.4|9554|9552.1|9549.7|586
1656645600000|2022-07-01 03:20:00|9552.1|9549.7|9553.4|9551|9553.7|9551.3|9550|9547.9|536
1656645900000|2022-07-01 03:25:00|9553.3|9550.9|9554.5|9552.1|9556.1|9554.2|9553|9550.6|559
1656646200000|2022-07-01 03:30:00|9554.4|9552|9557.1|9554.7|9557.9|9555.9|9554.1|9551.9|650
1656646500000|2022-07-01 03:35:00|9557.2|9554.8|9559.3|9556.9|9559.4|9557.6|9555|9552.7|547
1656646800000|2022-07-01 03:40:00|9559.4|9557|9558.8|9556.4|9559.7|9557.9|9557.2|9555.3|525
1656647100000|2022-07-01 03:45:00|9558.7|9556.3|9564.2|9561.8|9564.6|9562.2|9557.6|9555.8|823
1656647400000|2022-07-01 03:50:00|9564.3|9561.9|9569.7|9567.3|9569.8|9568|9563.4|9561.5|852
1656647700000|2022-07-01 03:55:00|9569.3|9567.8|9564.7|9562.3|9569.4|9567.8|9561.9|9559.8|598
1656648000000|2022-07-01 04:00:00|9564.8|9562.4|9564.8|9562.4|9566.1|9563.9|9562.5|9560.4|543
1656648300000|2022-07-01 04:05:00|9564.4|9562|9565.7|9563.3|9566.2|9564.2|9563|9561|607
1656648600000|2022-07-01 04:10:00|9565.8|9563.4|9567.8|9566.3|9568.4|9566.5|9565.4|9563|664
1656648900000|2022-07-01 04:15:00|9567.9|9566.4|9567|9565.5|9568.3|9566.8|9566.1|9563.9|596
1656649200000|2022-07-01 04:20:00|9567.1|9565.6|9569.2|9567.7|9572.6|9570.8|9566.9|9565.1|829
1656649500000|2022-07-01 04:25:00|9569.1|9567.6|9573.7|9572.2|9574.9|9573|9568.1|9566.2|694
1656649800000|2022-07-01 04:30:00|9573.6|9572.1|9568.7|9567.2|9574.6|9572.9|9568.2|9566.5|615
1656650100000|2022-07-01 04:35:00|9568.8|9567.3|9570.2|9568.7|9570.5|9568.9|9567.8|9566|645
1656650400000|2022-07-01 04:40:00|9570.1|9568.6|9568.3|9566.8|9571.3|9569.6|9567.6|9566.1|696
1656650700000|2022-07-01 04:45:00|9568.8|9566.4|9563.7|9562.2|9569|9567.2|9563.5|9561.7|764
1656651000000|2022-07-01 04:50:00|9563.6|9562.1|9564.6|9563.1|9565.3|9563.7|9563.6|9561.8|447
1656651300000|2022-07-01 04:55:00|9564.7|9563.2|9568.3|9565.9|9570|9567.8|9563.7|9562.2|685
1656651600000|2022-07-01 05:00:00|9568.7|9566.3|9565.9|9564.4|9568.7|9566.9|9565.5|9563.8|629
1656651900000|2022-07-01 05:05:00|9565.8|9564.3|9562.7|9561.2|9566.8|9564.6|9562.3|9560.7|509
1656652200000|2022-07-01 05:10:00|9563|9561.5|9561.5|9559.1|9563.4|9561.7|9558.8|9556.9|622
1656652500000|2022-07-01 05:15:00|9561.4|9559|9562.8|9560.4|9564.9|9562.5|9560.5|9558.3|628
1656652800000|2022-07-01 05:20:00|9562.7|9560.3|9561.3|9559.8|9563.2|9561.3|9561.3|9559.8|349
1656653100000|2022-07-01 05:25:00|9561.4|9559.9|9559.7|9557.3|9561.8|9560.1|9559.4|9557.3|456
1656653400000|2022-07-01 05:30:00|9559.8|9557.4|9561.6|9559.2|9563.7|9562.2|9558.6|9557.1|591
1656653700000|2022-07-01 05:35:00|9561.4|9559|9560.5|9559|9562.5|9560.9|9559.6|9557.5|443
1656654000000|2022-07-01 05:40:00|9560.4|9558.9|9558|9555.6|9561.8|9560.3|9556.4|9554.9|517
1656654300000|2022-07-01 05:45:00|9557.9|9555.5|9560.1|9558.6|9560.6|9559.1|9555.8|9554.3|638
1656654600000|2022-07-01 05:50:00|9560.2|9558.7|9558.5|9557|9560.3|9558.8|9557.1|9555.2|654
1656654900000|2022-07-01 05:55:00|9558.4|9556.9|9557.4|9555.9|9559.7|9557.9|9556.5|9554.8|556
1656655200000|2022-07-01 06:00:00|9557.9|9556.4|9551.7|9550.2|9558.1|9556.6|9549.9|9548.3|804
1656655500000|2022-07-01 06:05:00|9551.8|9550.3|9551.2|9549.7|9553|9551|9548|9546.2|820
1656655800000|2022-07-01 06:10:00|9550.8|9549.3|9558.5|9556.1|9558.6|9556.7|9549|9547|607
1656656100000|2022-07-01 06:15:00|9558.4|9556|9558.1|9555.7|9558.9|9557|9556.5|9554.7|472
1656656400000|2022-07-01 06:20:00|9558|9555.6|9560.9|9559.4|9561.5|9559.7|9556|9554.5|554
1656656700000|2022-07-01 06:25:00|9560.8|9559.3|9561.4|9559.9|9563.3|9561.8|9558.6|9556.7|685
1656657000000|2022-07-01 06:30:00|9561.5|9560|9561.7|9560.2|9562.2|9560.6|9558.6|9557.1|601
1656657300000|2022-07-01 06:35:00|9561.6|9560.1|9561.2|9559.7|9567.8|9565.7|9559.3|9557.5|886
1656657600000|2022-07-01 06:40:00|9561.3|9559.8|9564.3|9561.9|9567.8|9565.8|9561.1|9559.6|876
1656657900000|2022-07-01 06:45:00|9563.7|9562.2|9561|9558.6|9564.2|9562.3|9556.1|9553.7|678
1656658200000|2022-07-01 06:50:00|9560.9|9558.5|9566|9564.5|9566.9|9564.9|9559.9|9557.5|814
1656658500000|2022-07-01 06:55:00|9565.9|9564.4|9555|9552.6|9566.5|9564.6|9554.7|9552.3|1014
1656658800000|2022-07-01 07:00:00|9554.9|9552.5|9550.5|9549|9556.3|9554.1|9548|9546.2|1280
1656659100000|2022-07-01 07:05:00|9550.4|9548.9|9555.7|9554.2|9558.3|9556.8|9549.2|9547.1|999
1656659400000|2022-07-01 07:10:00|9555.8|9554.3|9576.1|9573.7|9576.9|9574.8|9555.1|9553.6|1186
1656659700000|2022-07-01 07:15:00|9576.2|9573.8|9570.1|9567.7|9577.1|9575.1|9568.5|9566.2|955
1656660000000|2022-07-01 07:20:00|9570|9567.6|9578.7|9576.3|9586.6|9584.2|9569.1|9566.7|1066
1656660300000|2022-07-01 07:25:00|9578.6|9576.2|9571.7|9569.3|9579.2|9576.8|9568.9|9566.5|908
1656660600000|2022-07-01 07:30:00|9572.7|9570.3|9569|9566.6|9573.2|9570.8|9566.7|9564.3|988
1656660900000|2022-07-01 07:35:00|9568.9|9566.5|9573.1|9570.7|9573.5|9571.5|9567.7|9565.7|800
1656661200000|2022-07-01 07:40:00|9573|9570.6|9578.5|9577|9583.2|9580.8|9569.5|9567.5|981
1656661500000|2022-07-01 07:45:00|9578.4|9576.9|9581|9578.6|9586.1|9583.7|9574.3|9571.9|850
1656661800000|2022-07-01 07:50:00|9581.7|9579.3|9579|9576.6|9583.2|9580.8|9575.8|9574.1|774
1656662100000|2022-07-01 07:55:00|9578.9|9576.5|9584.7|9582.3|9587.7|9585.3|9578.3|9575.9|951
1656662400000|2022-07-01 08:00:00|9584.6|9582.2|9592.3|9589.9|9593|9590.6|9583.6|9581.4|962
1656662700000|2022-07-01 08:05:00|9592.4|9590|9594.5|9592.1|9598.4|9596.5|9590.5|9588.4|1032
1656663000000|2022-07-01 08:10:00|9594.4|9592|9587|9584.6|9595.9|9594|9585.4|9583.5|786
1656663300000|2022-07-01 08:15:00|9587.3|9584.9|9581.9|9579.5|9589.3|9587.2|9580.7|9578.9|843
1656663600000|2022-07-01 08:20:00|9582|9579.6|9580.2|9577.8|9584.8|9583|9575.3|9573.4|883
1656663900000|2022-07-01 08:25:00|9580.1|9577.7|9579|9577.5|9582.7|9580.9|9575.1|9572.8|860
1656664200000|2022-07-01 08:30:00|9579.1|9577.6|9577.6|9576.1|9579.5|9577.6|9574.4|9572.7|890
1656664500000|2022-07-01 08:35:00|9578.5|9576.2|9581.3|9578.9|9582.8|9580.6|9575.8|9573.7|1024
1656664800000|2022-07-01 08:40:00|9581.5|9579.1|9579.9|9577.5|9582.2|9579.9|9576.6|9574.3|908
1656665100000|2022-07-01 08:45:00|9580|9577.6|9581.8|9579.4|9583.8|9581.4|9577.8|9575.7|770
1656665400000|2022-07-01 08:50:00|9581.6|9579.2|9580.7|9579.2|9584|9582.3|9579.5|9578|760
1656665700000|2022-07-01 08:55:00|9580.6|9579.1|9582|9579.6|9584.1|9582.1|9579.7|9578|778
1656666000000|2022-07-01 09:00:00|9582.1|9579.7|9572.5|9571|9583.4|9581.3|9570.3|9568.2|1268
1656666300000|2022-07-01 09:05:00|9572.7|9571.2|9579.3|9577.8|9580.6|9578.6|9572|9570|857
1656666600000|2022-07-01 09:10:00|9579.2|9577.7|9582.2|9580.7|9583.8|9581.8|9578.3|9576.3|822
1656666900000|2022-07-01 09:15:00|9582.3|9580.8|9582.9|9580.5|9583.4|9581|9578.4|9576.6|709
1656667200000|2022-07-01 09:20:00|9583|9580.6|9590.3|9587.9|9590.3|9587.9|9583|9580.6|764
1656667500000|2022-07-01 09:25:00|9590.5|9588.1|9592.5|9590.1|9593.2|9590.8|9588.8|9586.4|584
1656667800000|2022-07-01 09:30:00|9592.6|9590.2|9590.9|9589.4|9596.3|9594.2|9589|9586.7|679
1656668100000|2022-07-01 09:35:00|9590.8|9589.3|9588.5|9586.1|9591.3|9589.4|9586.4|9584.7|683
1656668400000|2022-07-01 09:40:00|9588.9|9586.5|9590.7|9589.2|9591.7|9589.7|9586|9584|845
1656668700000|2022-07-01 09:45:00|9590.8|9589.3|9589.1|9586.7|9591.6|9589.8|9588.7|9586.3|558
1656669000000|2022-07-01 09:50:00|9589|9586.6|9590.8|9589.3|9592.7|9590.3|9586.7|9584.7|647
1656669300000|2022-07-01 09:55:00|9591|9589.5|9594.9|9592.5|9594.9|9593.1|9590.1|9588.6|645
1656669600000|2022-07-01 10:00:00|9594.8|9592.4|9593.8|9592.3|9595.4|9593.9|9591.6|9590.1|620
1656669900000|2022-07-01 10:05:00|9593.7|9592.2|9591.1|9588.7|9594|9592.4|9587.6|9585.8|629
1656670200000|2022-07-01 10:10:00|9591|9588.6|9589.4|9587|9591.1|9589.1|9587.1|9585.2|469
1656670500000|2022-07-01 10:15:00|9589.3|9586.9|9585|9582.6|9589.3|9587.4|9583.8|9582|609
1656670800000|2022-07-01 10:20:00|9585.1|9582.7|9590.5|9589|9591.1|9589.2|9585.1|9582.7|601
1656671100000|2022-07-01 10:25:00|9590.4|9588.9|9589.9|9587.5|9592.6|9590.7|9584|9582|827
1656671400000|2022-07-01 10:30:00|9590.2|9587.8|9587.8|9586.3|9592|9590|9585.5|9583.5|763
1656671700000|2022-07-01 10:35:00|9587.9|9586.4|9592.9|9590.5|9593.9|9592.2|9586.8|9585|762
1656672000000|2022-07-01 10:40:00|9593|9590.6|9594.6|9593.1|9595.3|9593.4|9591.2|9589.1|647
1656672300000|2022-07-01 10:45:00|9595.3|9592.9|9595.3|9592.9|9596.1|9594.2|9593.6|9591.2|620
1656672600000|2022-07-01 10:50:00|9595.2|9592.8|9601|9599.5|9601.1|9599.5|9594.1|9592.2|615
1656672900000|2022-07-01 10:55:00|9601.1|9599.6|9605.8|9603.4|9608.7|9607|9599.6|9598|876
1656673200000|2022-07-01 11:00:00|9605.7|9603.3|9606.6|9605.1|9613.8|9611.8|9604.7|9602.7|814
1656673500000|2022-07-01 11:05:00|9606.7|9605.2|9598.6|9596.2|9608|9606.1|9597.4|9595.4|708
1656673800000|2022-07-01 11:10:00|9598.5|9596.1|9599.7|9597.3|9601.5|9599.1|9595|9592.9|929
1656674100000|2022-07-01 11:15:00|9599.5|9597.1|9595.4|9593|9600.1|9597.7|9593.3|9591.3|801
1656674400000|2022-07-01 11:20:00|9595.5|9593.1|9597.6|9596.1|9602.1|9600|9595.4|9593.1|742
1656674700000|2022-07-01 11:25:00|9597.7|9596.2|9599.1|9597.6|9599.3|9597.8|9594.9|9593.1|739
1656675000000|2022-07-01 11:30:00|9599.2|9597.7|9605.9|9603.5|9606|9604.5|9598.7|9597.2|805
1656675300000|2022-07-01 11:35:00|9605.8|9603.4|9602.4|9600|9606.3|9604.5|9600.9|9598.9|758
1656675600000|2022-07-01 11:40:00|9602.3|9599.9|9605.5|9604|9606.9|9604.8|9598.4|9596.4|950
1656675900000|2022-07-01 11:45:00|9605.4|9603.9|9605.9|9603.5|9609.6|9608|9603.5|9602|793
1656676200000|2022-07-01 11:50:00|9605.8|9603.4|9609.4|9607.9|9610|9608.5|9603.5|9601.5|772
1656676500000|2022-07-01 11:55:00|9609.5|9608|9606.8|9604.4|9611|9609.1|9606|9604.1|964
1656676800000|2022-07-01 12:00:00|9606.9|9604.5|9611.2|9609.7|9613.7|9612.1|9605.6|9603.6|763
1656677100000|2022-07-01 12:05:00|9611.3|9609.8|9609.4|9607|9611.5|9610|9608.2|9606.2|709
1656677400000|2022-07-01 12:10:00|9609.5|9607.1|9620.2|9617.8|9620.3|9617.9|9608.5|9606.5|688
1656677700000|2022-07-01 12:15:00|9620.1|9617.7|9620.2|9618.7|9620.3|9618.8|9614.8|9613|978
1656678000000|2022-07-01 12:20:00|9620.4|9618.9|9619.3|9617.8|9620.7|9618.9|9614.8|9613.3|967
1656678300000|2022-07-01 12:25:00|9619.4|9617.9|9623.1|9620.7|9623.6|9622|9618.1|9616.1|835
1656678600000|2022-07-01 12:30:00|9622.6|9621.1|9618.4|9616.9|9623|9621.2|9617.7|9615.7|916
1656678900000|2022-07-01 12:35:00|9618.1|9616.6|9619.8|9618.3|9624.7|9622.7|9617.2|9615.7|952
1656679200000|2022-07-01 12:40:00|9619.7|9618.2|9618.7|9617.2|9623.1|9621.6|9618.3|9616.5|912
1656679500000|2022-07-01 12:45:00|9618.6|9617.1|9618|9616.5|9621.1|9619.6|9617.7|9615.9|681
1656679800000|2022-07-01 12:50:00|9618.1|9616.6|9620.8|9619.3|9623.2|9621.4|9616.4|9614.4|880
1656680100000|2022-07-01 12:55:00|9620.9|9619.4|9627|9625.5|9627.4|9625.5|9620.8|9619.3|899
1656680400000|2022-07-01 13:00:00|9626.8|9625.3|9626.6|9624.2|9630.6|9628.8|9624.2|9622.4|943
1656680700000|2022-07-01 13:05:00|9626.5|9624.1|9624.2|9621.8|9628.7|9626.8|9622|9620.5|936
1656681000000|2022-07-01 13:10:00|9624.1|9621.7|9629.9|9627.5|9630.2|9628.7|9623.6|9621.7|768
1656681300000|2022-07-01 13:15:00|9630|9627.6|9629.4|9627.9|9632.3|9630.6|9627.2|9625.1|872
1656681600000|2022-07-01 13:20:00|9629.5|9628|9626.1|9623.7|9631.7|9629.7|9623.2|9621.2|1136
1656681900000|2022-07-01 13:25:00|9626|9623.6|9627.2|9625.7|9627.3|9625.8|9620.7|9619.2|809
1656682200000|2022-07-01 13:30:00|9627.1|9625.6|9620.9|9618.5|9627.6|9625.8|9620.4|9618.5|965
1656682500000|2022-07-01 13:35:00|9621|9618.6|9623.4|9621.9|9623.6|9622.1|9619.5|9618|919
1656682800000|2022-07-01 13:40:00|9623.5|9622|9620.9|9618.5|9626|9623.9|9619.2|9617.1|771
1656683100000|2022-07-01 13:45:00|9620.6|9618.2|9613.8|9611.4|9622.8|9620.4|9612.3|9610.4|997
1656683400000|2022-07-01 13:50:00|9613.3|9611.8|9614.8|9612.4|9618.6|9616.7|9608.6|9606.2|1016
1656683700000|2022-07-01 13:55:00|9614.7|9612.3|9617.5|9614.2|9618.4|9616|9611.5|9609.5|1156
1656684000000|2022-07-01 14:00:00|9615.9|9614|9621.2|9618.8|9624|9622.2|9606.2|9597.6|1715
1656684300000|2022-07-01 14:05:00|9620.8|9619.3|9630.3|9627.9|9634.2|9631.9|9620.1|9618|1514
1656684600000|2022-07-01 14:10:00|9630.2|9627.8|9627.9|9625.5|9630.4|9628|9617.6|9615.2|1368
1656684900000|2022-07-01 14:15:00|9627.8|9625.4|9628.2|9625.8|9632.5|9630.3|9625.9|9624.1|1155
1656685200000|2022-07-01 14:20:00|9628.1|9625.7|9622.4|9620|9630.3|9628.3|9616.9|9614.7|1137
1656685500000|2022-07-01 14:25:00|9621.9|9620.4|9628.7|9627.2|9630.6|9628.9|9619.3|9617.5|1233
1656685800000|2022-07-01 14:30:00|9628.6|9627.1|9627.6|9625.2|9630.4|9628.9|9619.5|9617.3|1315
1656686100000|2022-07-01 14:35:00|9627.5|9625.1|9631.1|9628.7|9632|9630.5|9622.3|9620.4|1121
1656686400000|2022-07-01 14:40:00|9630.7|9629.2|9627.2|9624.8|9633.2|9631.3|9626.6|9624.4|1093
1656686700000|2022-07-01 14:45:00|9627.1|9624.7|9622.9|9621.4|9631.5|9629.7|9621|9618.9|1133
1656687000000|2022-07-01 14:50:00|9623.1|9621.6|9624|9621.6|9629.4|9627|9619|9617.2|1331
1656687300000|2022-07-01 14:55:00|9624.1|9621.7|9632.2|9630.7|9633.6|9632.1|9622.1|9620|1465
1656687600000|2022-07-01 15:00:00|9633|9630.6|9640.7|9638.3|9643|9640.6|9630.2|9628.5|1255
1656687900000|2022-07-01 15:05:00|9640.8|9638.4|9639.7|9637.3|9641.3|9638.9|9632.4|9630.2|1173
1656688200000|2022-07-01 15:10:00|9638.8|9636|9635.5|9633.1|9643|9640.6|9635.1|9632.9|1066
1656688500000|2022-07-01 15:15:00|9635.7|9633.3|9631|9629.5|9637.5|9635.4|9629.2|9627.3|1073
1656688800000|2022-07-01 15:20:00|9630.9|9629.4|9631.7|9629.3|9632.3|9630.3|9626.5|9625|878
1656689100000|2022-07-01 15:25:00|9631.8|9629.4|9627.8|9625.4|9636.8|9634.9|9627.7|9625.4|709
1656689400000|2022-07-01 15:30:00|9627.9|9625.5|9624|9621.6|9630|9627.9|9623.6|9621.5|816
1656689700000|2022-07-01 15:35:00|9623.9|9621.5|9620.9|9619.4|9624|9621.9|9619.6|9617.8|742
1656690000000|2022-07-01 15:40:00|9620.8|9619.3|9620.5|9618.1|9621.8|9619.9|9616.8|9614.8|809
1656690300000|2022-07-01 15:45:00|9620.4|9618|9620.9|9618.5|9621.8|9619.6|9616.5|9614.1|700
1656690600000|2022-07-01 15:50:00|9620.8|9618.4|9623.9|9622.4|9627.2|9625.3|9620.6|9618.2|1019
1656690900000|2022-07-01 15:55:00|9623.8|9622.3|9624.7|9622.3|9626.3|9624.1|9620.5|9618.5|825
1656691200000|2022-07-01 16:00:00|9624.8|9622.4|9623.5|9621.1|9627.5|9625.2|9622.2|9620.1|835
1656691500000|2022-07-01 16:05:00|9623.1|9620.7|9625.1|9623.6|9626.6|9625.1|9620.1|9618.6|893
1656691800000|2022-07-01 16:10:00|9625.2|9623.7|9625.7|9624.2|9627.3|9625.5|9623.2|9621.4|792
1656692100000|2022-07-01 16:15:00|9625.9|9624.4|9626.5|9624.1|9627.9|9626.1|9622.4|9620.4|941
1656692400000|2022-07-01 16:20:00|9626.3|9623.9|9624|9621.6|9627|9625.2|9622.3|9620.3|934
1656692700000|2022-07-01 16:25:00|9624.1|9621.7|9629.6|9628.1|9630|9628.1|9620.8|9618.6|997
1656693000000|2022-07-01 16:30:00|9629.3|9627.8|9628.8|9627.3|9633|9631.2|9628.7|9626.7|854
1656693300000|2022-07-01 16:35:00|9628.9|9627.4|9627.4|9625|9629.2|9627.6|9624.5|9622.2|938
1656693600000|2022-07-01 16:40:00|9627.3|9625.8|9622.7|9620.3|9628.1|9626.1|9621.1|9618.7|823
1656693900000|2022-07-01 16:45:00|9622.8|9620.4|9616.2|9614.7|9624.1|9622|9616.2|9614.3|894
1656694200000|2022-07-01 16:50:00|9616.3|9614.8|9617.8|9615.4|9619.2|9616.8|9614.1|9611.9|996
1656694500000|2022-07-01 16:55:00|9617.3|9614.9|9619.9|9618.4|9622.1|9620.1|9615.8|9613.6|961
1656694800000|2022-07-01 17:00:00|9620|9618.5|9619.9|9618.4|9620.6|9618.6|9616|9614.1|1012
1656695100000|2022-07-01 17:05:00|9620.1|9618.6|9621.5|9619.1|9622.5|9620.6|9619.6|9617.7|718
1656695400000|2022-07-01 17:10:00|9621.6|9619.2|9620.5|9618.1|9622.4|9620.4|9620|9617.9|718
1656695700000|2022-07-01 17:15:00|9620.6|9618.2|9621.2|9619.7|9623.7|9621.7|9620.1|9618|782
1656696000000|2022-07-01 17:20:00|9621.1|9619.6|9623.1|9620.7|9623.5|9621.5|9620.1|9618.1|621
1656696300000|2022-07-01 17:25:00|9623.2|9620.8|9622.1|9619.7|9623.8|9622|9621.3|9619.1|574
1656696600000|2022-07-01 17:30:00|9622.2|9619.8|9621.8|9619.4|9623.3|9621.2|9619.9|9617.9|578
1656696900000|2022-07-01 17:35:00|9621.7|9619.3|9619.6|9618.1|9622.1|9619.7|9618.5|9616.5|484
1656697200000|2022-07-01 17:40:00|9619.5|9618|9619.2|9617.7|9622.1|9620.1|9617.6|9616|598
1656697500000|2022-07-01 17:45:00|9619.3|9617.8|9619.9|9617.5|9620.8|9619.3|9618.7|9617.1|606
1656697800000|2022-07-01 17:50:00|9619.8|9617.4|9617.7|9616.2|9619.9|9617.9|9616.3|9614.4|611
1656698100000|2022-07-01 17:55:00|9617.6|9616.1|9609.4|9607.9|9618.1|9616.3|9609.1|9607.2|725
1656698400000|2022-07-01 18:00:00|9609.6|9608.1|9608|9605.6|9610.6|9608.9|9605.6|9604.1|543
1656698700000|2022-07-01 18:05:00|9607.9|9605.5|9607.3|9604.9|9608.5|9606.7|9606.1|9604.1|495
1656699000000|2022-07-01 18:10:00|9607.4|9605|9605.9|9603.5|9607.5|9605.1|9604.6|9602.6|462
1656699300000|2022-07-01 18:15:00|9605.7|9603.3|9606.7|9605.2|9607.8|9605.9|9605.6|9603.2|476
1656699600000|2022-07-01 18:20:00|9606.9|9605.4|9604.7|9603.2|9607.8|9605.8|9604.4|9602.9|541
1656699900000|2022-07-01 18:25:00|9604.8|9603.3|9605|9602.6|9606.6|9604.7|9603.7|9601.9|354
1656700200000|2022-07-01 18:30:00|9605.3|9602.9|9602.1|9599.7|9605.4|9603|9601.2|9599.6|395
1656700500000|2022-07-01 18:35:00|9602.2|9599.8|9601.8|9600.3|9603.4|9601.2|9601.1|9599.2|328
1656700800000|2022-07-01 18:40:00|9601.9|9600.4|9599.2|9596.8|9602.7|9600.7|9598.2|9596.4|361
1656701100000|2022-07-01 18:45:00|9599.1|9596.7|9596|9594.5|9599.2|9597.4|9595.2|9593.4|535
1656701400000|2022-07-01 18:50:00|9595.8|9594.3|9598.9|9596.5|9599|9597.1|9594.3|9592.8|495
1656701700000|2022-07-01 18:55:00|9598.7|9596.3|9598.9|9597.4|9603.7|9601.8|9598.6|9596.3|881
1656702000000|2022-07-01 19:00:00|9599.4|9597|9603.4|9601|9604.2|9602.2|9598.4|9596.8|710
1656702300000|2022-07-01 19:05:00|9603.3|9600.9|9598.8|9597.3|9603.3|9600.9|9598.7|9596.7|584
1656702600000|2022-07-01 19:10:00|9598.9|9597.4|9599.7|9597.3|9601.4|9599.3|9598.8|9596.9|479
1656702900000|2022-07-01 19:15:00|9599.9|9597.5|9600.9|9599.4|9601.5|9599.5|9598.6|9596.9|566
1656703200000|2022-07-01 19:20:00|9601|9599.5|9603.9|9601.5|9604.5|9602.5|9600.2|9598.2|467
1656703500000|2022-07-01 19:25:00|9603.8|9601.4|9602.6|9600.2|9604|9602.1|9601.2|9599.3|482
1656703800000|2022-07-01 19:30:00|9602.5|9600.1|9602.8|9600.4|9603.3|9600.9|9601.5|9599.1|462
1656704100000|2022-07-01 19:35:00|9602.5|9600.1|9599.5|9597.1|9602.7|9600.3|9598.8|9596.8|400
1656704400000|2022-07-01 19:40:00|9599.6|9597.2|9601.2|9598.8|9601.5|9599.5|9598.7|9596.9|492
1656704700000|2022-07-01 19:45:00|9601.3|9598.9|9599.7|9598.2|9602.2|9599.9|9599.5|9597.4|435
1656705000000|2022-07-01 19:50:00|9599.6|9598.1|9600|9597.6|9602|9599.6|9599.2|9597.1|516
1656705300000|2022-07-01 19:55:00|9600.1|9597.7|9599.9|9597.5|9601|9598.6|9598.8|9596.6|495
1656705600000|2022-07-01 20:00:00|9599.6|9597.2|9601.4|9599|9602.1|9599.7|9598.7|9596.3|420
1656705900000|2022-07-01 20:05:00|9601.3|9598.9|9600.9|9598.5|9602.9|9600.5|9600.9|9598.4|166
1656706200000|2022-07-01 20:10:00|9601.1|9598.7|9599.4|9597|9601.6|9599.2|9599.2|9596.8|386
1656706500000|2022-07-01 20:15:00|9599.3|9596.9|9596.4|9594|9599.7|9597.3|9596.3|9593.9|159
1656706800000|2022-07-01 20:20:00|9596.5|9594.1|9598.5|9596.1|9599.3|9596.9|9596.4|9594|268
1656707100000|2022-07-01 20:25:00|9598.3|9595.9|9594.1|9591.7|9598.5|9596.1|9593.2|9590.8|398
1656707400000|2022-07-01 20:30:00|9594|9591.6|9596.4|9594|9596.8|9594.4|9593.8|9591.4|201
1656707700000|2022-07-01 20:35:00|9596.5|9594.1|9599.7|9597.3|9599.7|9597.3|9596.2|9593.8|401
1656708000000|2022-07-01 20:40:00|9599.6|9597.2|9600.2|9597.8|9600.3|9597.9|9599.6|9597.2|43
1656708300000|2022-07-01 20:45:00|9600.1|9597.7|9599|9596.6|9600.1|9597.7|9598.8|9596.4|78
1656708600000|2022-07-01 20:50:00|9597.9|9595.5|9597.9|9595.5|9598.6|9596.2|9597.2|9594.8|121
1656708900000|2022-07-01 20:55:00|9597.8|9595.4|9600.1|9590.1|9602.2|9595.5|9594.4|9588.6|262
1656878400000|2022-07-03 20:00:00|9596.8|9593.4|9624.8|9608.8|9624.8|9608.8|9596.8|9593.4|2
1656880500000|2022-07-03 20:35:00|9621.6|9605.6|9624.8|9608.8|9624.8|9608.8|9621.6|9605.6|2
1656880800000|2022-07-03 20:40:00|9623.2|9607.2|9623.2|9607.2|9623.2|9607.2|9621.6|9605.6|3
1656882000000|2022-07-03 21:00:00|9622.6|9606.6|9610.4|9600.4|9622.6|9609.3|9610.4|9600.4|8
1656882300000|2022-07-03 21:05:00|9616|9606|9612.8|9602.8|9616|9606|9610.8|9600.8|25
1656882600000|2022-07-03 21:10:00|9609.5|9599.5|9613.5|9603.5|9615.2|9605.2|9609.5|9599.5|75
1656882900000|2022-07-03 21:15:00|9612.9|9602.9|9618.3|9608.3|9618.3|9608.3|9610|9600|682
1656883200000|2022-07-03 21:20:00|9614.1|9604.1|9614.4|9604.4|9617.4|9607.4|9612.1|9602.1|884
1656883500000|2022-07-03 21:25:00|9614.7|9604.7|9612.2|9602.2|9616.1|9606.1|9610.2|9600.2|1502
1656883800000|2022-07-03 21:30:00|9613.2|9603.2|9608.9|9598.9|9616.5|9606.5|9601.4|9591.4|255
1656884100000|2022-07-03 21:35:00|9611.1|9601.1|9603.7|9593.7|9614.7|9604.7|9598.3|9592.4|181
1656884400000|2022-07-03 21:40:00|9602.8|9592.8|9603.1|9593.1|9614|9604|9600.4|9592.7|101
1656884700000|2022-07-03 21:45:00|9600.7|9595.5|9603.1|9593.1|9612.2|9602.2|9600.1|9592.8|58
1656885000000|2022-07-03 21:50:00|9601.5|9595.1|9605.4|9595.4|9613.8|9603.8|9599.9|9593.3|165
1656885300000|2022-07-03 21:55:00|9611.4|9601.4|9611.5|9601.5|9615.9|9605.9|9603|9594.7|398
1656885600000|2022-07-03 22:00:00|9610.7|9600.7|9602|9592|9612.4|9602.4|9598.8|9592|511
1656885900000|2022-07-03 22:05:00|9602.2|9592.2|9599.4|9594.1|9607.1|9597.1|9598.7|9591.7|413
1656886200000|2022-07-03 22:10:00|9599.6|9593.9|9595.9|9589.9|9599.8|9594.3|9594.2|9587.6|658
1656886500000|2022-07-03 22:15:00|9595.6|9589.7|9594.9|9590.2|9598.4|9592.1|9594.4|9589.4|393
1656886800000|2022-07-03 22:20:00|9594.7|9589.4|9594.2|9589.2|9596.2|9591.3|9593|9588.4|342
1656887100000|2022-07-03 22:25:00|9593.8|9589.7|9595.3|9591.1|9596.2|9592.5|9592.9|9588.5|446
1656887400000|2022-07-03 22:30:00|9595.1|9591.3|9593.1|9589|9596|9591.5|9591.5|9588.2|604
1656887700000|2022-07-03 22:35:00|9593.3|9588.9|9593.9|9589.6|9594.7|9590.7|9592.6|9588.4|471
1656888000000|2022-07-03 22:40:00|9593.8|9589.5|9593.3|9589|9594.7|9590.7|9592.3|9588.2|415
1656888300000|2022-07-03 22:45:00|9593.4|9588.8|9591.5|9588.1|9594.3|9590.8|9589.9|9586.6|779
1656888600000|2022-07-03 22:50:00|9591.2|9588.3|9591.6|9588.2|9592.3|9588.9|9590.6|9587.4|584
1656888900000|2022-07-03 22:55:00|9591.7|9588.3|9590.5|9587.7|9591.7|9588.7|9590|9586.9|792
1656889200000|2022-07-03 23:00:00|9590.7|9587.6|9592.4|9590|9592.8|9590.3|9590.5|9587.6|595
1656889500000|2022-07-03 23:05:00|9592.3|9589.9|9592|9589.6|9594|9591.1|9591.4|9588.8|570
1656889800000|2022-07-03 23:10:00|9591.9|9589.5|9590.5|9588.1|9592.6|9589.8|9590.4|9588|550
1656890100000|2022-07-03 23:15:00|9590.6|9588.2|9589.9|9587.5|9591.6|9589.2|9589.7|9587.3|326
1656890400000|2022-07-03 23:20:00|9589.8|9587.4|9589|9586.6|9590.5|9588.1|9588.7|9586.3|425
1656890700000|2022-07-03 23:25:00|9588.9|9586.5|9587.5|9585.1|9590.6|9588.2|9587.5|9585.1|420
1656891000000|2022-07-03 23:30:00|9587.6|9585.2|9589.1|9586.7|9589.2|9586.8|9587.1|9584.7|369
1656891300000|2022-07-03 23:35:00|9589|9586.6|9588.3|9585.9|9590.1|9587.7|9588.1|9585.7|291
1656891600000|2022-07-03 23:40:00|9588.2|9585.8|9591.4|9589|9592|9589.6|9587.2|9584.9|451
1656891900000|2022-07-03 23:45:00|9591.3|9588.9|9587.6|9585.2|9591.6|9589.2|9587|9584.6|531
1656892200000|2022-07-03 23:50:00|9587.4|9585|9587.6|9585.2|9588.2|9585.8|9585.8|9583.4|388
1656892500000|2022-07-03 23:55:00|9587.5|9585.1|9587.7|9585.3|9590|9587.6|9587.4|9585|394
1656892800000|2022-07-04 00:00:00|9588.4|9586|9586.1|9583.7|9588.6|9586.2|9584|9581.6|580
1656893100000|2022-07-04 00:05:00|9586|9583.6|9584.2|9581.8|9588.1|9585.7|9582.9|9580.5|357
1656893400000|2022-07-04 00:10:00|9584.3|9581.9|9585.3|9582.9|9585.6|9583.7|9584.2|9581.8|300
1656893700000|2022-07-04 00:15:00|9585.2|9582.8|9583.4|9581|9585.2|9582.8|9582.4|9580|444
1656894000000|2022-07-04 00:20:00|9583.5|9581.1|9583.7|9581.3|9585.5|9583.3|9582.9|9580.5|332
1656894300000|2022-07-04 00:25:00|9583.6|9581.2|9582.4|9580|9583.6|9581.2|9581.4|9579.3|259
1656894600000|2022-07-04 00:30:00|9582.3|9579.9|9584.1|9581.7|9585.5|9583.5|9581.6|9579.5|369
1656894900000|2022-07-04 00:35:00|9584|9581.6|9588.2|9585.8|9589.3|9586.9|9583.1|9581|301
1656895200000|2022-07-04 00:40:00|9588.3|9585.9|9589.6|9587.2|9590.9|9588.5|9587.6|9585.2|357
1656895500000|2022-07-04 00:45:00|9589.7|9587.3|9587.5|9585.1|9590.7|9588.8|9587.1|9584.7|426
1656895800000|2022-07-04 00:50:00|9587.6|9585.2|9586.6|9583.9|9588.9|9586.5|9583.2|9580.8|643
1656896100000|2022-07-04 00:55:00|9585.8|9583.4|9585.7|9583.3|9587.2|9584.8|9584.8|9582.4|424
1656896400000|2022-07-04 01:00:00|9585.6|9583.2|9588.1|9585.7|9588.5|9586.1|9585.3|9582.9|388
1656896700000|2022-07-04 01:05:00|9588|9585.6|9590.8|9588.4|9591|9588.6|9586.6|9584.2|385
1656897000000|2022-07-04 01:10:00|9590.7|9588.3|9591.4|9589|9591.7|9589.4|9589.6|9587.2|440
1656897300000|2022-07-04 01:15:00|9591.5|9589.1|9591.2|9588.8|9593|9591|9589.7|9587.3|498
1656897600000|2022-07-04 01:20:00|9591.3|9588.9|9590.2|9587.8|9592|9589.6|9590.1|9587.7|359
1656897900000|2022-07-04 01:25:00|9590.1|9587.7|9587.9|9585.5|9590.8|9588.4|9587.6|9585.2|399
1656898200000|2022-07-04 01:30:00|9588|9585.6|9585.3|9582.9|9588.4|9586|9585|9582.6|487
1656898500000|2022-07-04 01:35:00|9585.4|9583|9586.6|9584.2|9587.6|9585.2|9584.6|9582.2|442
1656898800000|2022-07-04 01:40:00|9586.7|9584.3|9585.4|9583|9587.2|9584.8|9583.2|9580.8|438
1656899100000|2022-07-04 01:45:00|9585.3|9582.9|9584.5|9582.1|9587.6|9585.2|9583.8|9581.4|604
1656899400000|2022-07-04 01:50:00|9584.6|9582.2|9586.7|9584.3|9587.4|9585|9583.7|9581.3|495
1656899700000|2022-07-04 01:55:00|9587|9584.6|9585.9|9583.5|9589.4|9587|9584|9581.6|591
1656900000000|2022-07-04 02:00:00|9585.8|9583.4|9586.6|9584.2|9587.9|9586|9585.7|9583.4|415
1656900300000|2022-07-04 02:05:00|9586.5|9584.1|9585.8|9583.4|9587.5|9585.7|9585.2|9582.8|391
1656900600000|2022-07-04 02:10:00|9585.5|9583.1|9586.2|9583.8|9586.5|9584.5|9584|9581.6|451
1656900900000|2022-07-04 02:15:00|9586.1|9583.7|9588.4|9586|9588.5|9586.1|9585.1|9582.7|474
1656901200000|2022-07-04 02:20:00|9588.5|9586.1|9590|9587.6|9591.2|9589.1|9587.4|9585.5|488
1656901500000|2022-07-04 02:25:00|9589.9|9587.5|9590|9588.5|9591.2|9589.1|9589.4|9587.4|303
1656901800000|2022-07-04 02:30:00|9589.9|9588.4|9590.4|9588|9591.9|9589.6|9589.4|9587.4|376
1656902100000|2022-07-04 02:35:00|9590.5|9588.1|9589.2|9586.8|9590.8|9588.4|9588.7|9586.3|359
1656902400000|2022-07-04 02:40:00|9589.1|9586.7|9589.6|9587.2|9592.3|9589.9|9588.7|9586.3|377
1656902700000|2022-07-04 02:45:00|9589.7|9587.3|9587.4|9585|9590.3|9587.9|9587.2|9584.8|383
1656903000000|2022-07-04 02:50:00|9587.5|9585.1|9587.5|9585.1|9588.1|9585.7|9586.7|9584.3|286
1656903300000|2022-07-04 02:55:00|9587.6|9585.2|9589.3|9586.9|9589.6|9587.2|9586.8|9584.7|304
1656903600000|2022-07-04 03:00:00|9589.4|9587|9589.1|9586.7|9590.8|9588.4|9588.4|9586|346
1656903900000|2022-07-04 03:05:00|9589|9586.6|9589|9586.6|9589.7|9587.3|9588.2|9586|356
1656904200000|2022-07-04 03:10:00|9589.4|9587|9587.9|9585.5|9589.5|9587.3|9587.5|9585.1|244
1656904500000|2022-07-04 03:15:00|9587.8|9585.4|9587|9584.6|9588.2|9585.8|9586.7|9584.3|247
1656904800000|2022-07-04 03:20:00|9587.1|9584.7|9588.2|9585.8|9588.8|9587|9586.8|9584.5|361
1656905100000|2022-07-04 03:25:00|9588.3|9585.9|9586.9|9584.5|9588.4|9586.4|9585|9582.6|368
1656905400000|2022-07-04 03:30:00|9587.1|9584.7|9590.6|9588.2|9590.8|9588.8|9586.8|9584.4|324
1656905700000|2022-07-04 03:35:00|9590.5|9588.1|9591.4|9589|9591.5|9589.1|9589.8|9587.5|212
1656906000000|2022-07-04 03:40:00|9591.5|9589.1|9593.9|9591.5|9594.6|9592.2|9591.3|9588.9|320
1656906300000|2022-07-04 03:45:00|9593.8|9591.4|9593.7|9591.3|9594.6|9592.5|9592.7|9590.3|324
1656906600000|2022-07-04 03:50:00|9593.6|9591.2|9594.4|9592|9594.7|9592.3|9593|9590.6|354
1656906900000|2022-07-04 03:55:00|9594.5|9592.1|9593.7|9591.3|9596.1|9594.1|9592.7|9590.3|334
1656907200000|2022-07-04 04:00:00|9593.8|9591.4|9595.1|9592.7|9595.1|9592.7|9592.9|9590.5|297
1656907500000|2022-07-04 04:05:00|9595|9592.6|9595.5|9593.1|9596.2|9594|9593.9|9591.5|280
1656907800000|2022-07-04 04:10:00|9595.8|9593.4|9594|9591.6|9595.9|9593.5|9593.9|9591.6|261
1656908100000|2022-07-04 04:15:00|9594.1|9591.7|9593.5|9591.1|9595|9592.7|9592.9|9590.5|317
1656908400000|2022-07-04 04:20:00|9593.7|9591.3|9595.3|9592.9|9596.1|9593.7|9593.4|9591|346
1656908700000|2022-07-04 04:25:00|9595.4|9593|9594.7|9592.3|9596.4|9594.1|9594.7|9592.3|246
1656909000000|2022-07-04 04:30:00|9594.8|9592.4|9596.2|9593.8|9596.3|9594.1|9594.3|9592.2|335
1656909300000|2022-07-04 04:35:00|9596.3|9593.9|9597.2|9594.8|9597.3|9595|9595.7|9593.6|364
1656909600000|2022-07-04 04:40:00|9597.1|9594.7|9596.5|9594.1|9597.3|9594.9|9595.6|9593.6|303
1656909900000|2022-07-04 04:45:00|9596.6|9594.2|9595.4|9593|9596.6|9594.2|9594.6|9592.2|329
1656910200000|2022-07-04 04:50:00|9595.5|9593.1|9594.3|9591.9|9596.1|9593.7|9593.7|9591.7|437
1656910500000|2022-07-04 04:55:00|9594.4|9592|9594.5|9592.1|9595|9592.6|9593.3|9591.4|366
1656910800000|2022-07-04 05:00:00|9594.6|9592.2|9594.2|9591.8|9596.9|9594.5|9593.5|9591.1|410
1656911100000|2022-07-04 05:05:00|9594.1|9591.7|9594.7|9592.3|9595.2|9593.2|9592.6|9590.2|456
1656911400000|2022-07-04 05:10:00|9594.8|9592.4|9595|9592.6|9595.6|9593.2|9593.7|9591.3|328
1656911700000|2022-07-04 05:15:00|9595.2|9592.8|9594.7|9593.2|9595.7|9593.3|9593.8|9591.7|262
1656912000000|2022-07-04 05:20:00|9595.2|9592.8|9596.3|9593.9|9596.6|9594.7|9594.4|9592.6|300
1656912300000|2022-07-04 05:25:00|9596.2|9593.8|9595.8|9593.4|9596.7|9594.7|9595.6|9593.2|375
1656912600000|2022-07-04 05:30:00|9595.7|9593.3|9593.4|9591|9596.7|9594.4|9593.3|9590.9|386
1656912900000|2022-07-04 05:35:00|9593.2|9590.8|9594.4|9592|9594.5|9592.1|9592.3|9590.2|442
1656913200000|2022-07-04 05:40:00|9594.3|9591.9|9590.4|9588|9594.4|9592|9589.3|9586.9|404
1656913500000|2022-07-04 05:45:00|9590.3|9587.9|9595.2|9592.8|9595.3|9592.9|9590.3|9587.9|385
1656913800000|2022-07-04 05:50:00|9595.3|9592.9|9593.6|9591.2|9595.8|9593.4|9592.5|9590.5|279
1656914100000|2022-07-04 05:55:00|9593.5|9591.1|9591.2|9588.8|9593.7|9591.3|9590.3|9587.9|399
1656914400000|2022-07-04 06:00:00|9590.8|9589.3|9591.5|9589.1|9593|9590.6|9590.2|9588.4|524
1656914700000|2022-07-04 06:05:00|9591.3|9588.9|9592.8|9590.4|9592.8|9590.4|9590.8|9588.4|378
1656915000000|2022-07-04 06:10:00|9592.7|9590.3|9593.8|9591.4|9595.4|9593|9592.3|9589.9|384
1656915300000|2022-07-04 06:15:00|9593.7|9591.3|9592.7|9590.3|9595.6|9593.4|9592.1|9589.7|403
1656915600000|2022-07-04 06:20:00|9592.5|9590.1|9590.1|9587.7|9593.1|9591|9588.3|9585.9|444
1656915900000|2022-07-04 06:25:00|9590|9587.6|9594|9589.8|9595.6|9591.1|9588.2|9585.6|628
1656916200000|2022-07-04 06:30:00|9593.9|9590|9584.8|9582.3|9593.9|9590|9563.1|9559.4|1392
1656916500000|2022-07-04 06:35:00|9584.7|9582.2|9591.2|9588.2|9596.9|9594.3|9584.6|9582.1|1108
1656916800000|2022-07-04 06:40:00|9591.1|9588.3|9588.3|9585.9|9591.2|9588.8|9586.8|9584.4|540
1656917100000|2022-07-04 06:45:00|9588.2|9585.8|9586.7|9584.3|9588.9|9586.5|9584|9581.6|618
1656917400000|2022-07-04 06:50:00|9586.6|9584.2|9595.7|9593.3|9597.1|9594.7|9585|9582.6|544
1656917700000|2022-07-04 06:55:00|9595.6|9593.2|9589.1|9586.7|9596|9593.6|9589.1|9586.7|549
1656918000000|2022-07-04 07:00:00|9589.2|9586.8|9583.6|9581.2|9589.2|9586.8|9579.1|9576.7|1014
1656918300000|2022-07-04 07:05:00|9583.8|9581.4|9578.6|9576.2|9584.3|9581.9|9577.4|9575|734
1656918600000|2022-07-04 07:10:00|9578.5|9576.1|9585.1|9582.7|9585.8|9583.4|9577.4|9575.2|705
1656918900000|2022-07-04 07:15:00|9585.2|9582.8|9586.6|9584.2|9589.5|9587.1|9585.1|9582.7|672
1656919200000|2022-07-04 07:20:00|9586.7|9584.3|9587|9584.6|9588.2|9585.8|9583.6|9581.2|623
1656919500000|2022-07-04 07:25:00|9587.1|9584.7|9584.9|9582.5|9588.4|9586|9584.1|9582.1|570
1656919800000|2022-07-04 07:30:00|9585.1|9582.7|9587.2|9584.8|9591.6|9589.2|9584.2|9582.1|671
1656920100000|2022-07-04 07:35:00|9587.3|9584.9|9587.4|9585|9589|9586.6|9585.9|9583.5|410
1656920400000|2022-07-04 07:40:00|9587.3|9584.9|9591.2|9588.8|9591.3|9588.9|9585.5|9583.3|610
1656920700000|2022-07-04 07:45:00|9591.1|9588.7|9589.9|9587.5|9591.9|9589.5|9589.5|9587.1|797
1656921000000|2022-07-04 07:50:00|9590|9587.6|9588.5|9586.1|9590.8|9588.4|9586.9|9585|480
1656921300000|2022-07-04 07:55:00|9588.6|9586.2|9594|9591.6|9595.2|9593.2|9588.3|9585.9|591
1656921600000|2022-07-04 08:00:00|9594.2|9591.8|9594.7|9592.3|9596.5|9594.2|9591.4|9589.2|576
1656921900000|2022-07-04 08:05:00|9594.6|9592.2|9596.7|9594.3|9598.3|9595.9|9593.4|9591|520
1656922200000|2022-07-04 08:10:00|9595.5|9593.1|9599.8|9597.4|9601.8|9599.4|9594.9|9592.5|577
1656922500000|2022-07-04 08:15:00|9599.9|9597.5|9600.8|9598.4|9602.9|9600.5|9596.8|9594.4|750
1656922800000|2022-07-04 08:20:00|9601|9598.6|9598.7|9596.3|9601.2|9598.8|9596|9594|458
1656923100000|2022-07-04 08:25:00|9598.8|9596.4|9596.1|9593.7|9602.6|9600.2|9596.1|9593.7|527
1656923400000|2022-07-04 08:30:00|9596.2|9593.8|9599.4|9597|9599.7|9597.8|9595.5|9593.7|572
1656923700000|2022-07-04 08:35:00|9599.5|9597.1|9603.5|9601.1|9607.2|9604.8|9599.2|9597.1|730
1656924000000|2022-07-04 08:40:00|9603.4|9601|9602.8|9600.4|9604.6|9602.2|9602.2|9599.9|490
1656924300000|2022-07-04 08:45:00|9602.9|9600.5|9597.8|9595.4|9604.2|9602.3|9597.2|9595|554
1656924600000|2022-07-04 08:50:00|9597.9|9595.5|9597.2|9594.8|9599.2|9597|9595.2|9593|517
1656924900000|2022-07-04 08:55:00|9596.8|9595.3|9600.4|9598|9601.1|9599|9593.9|9591.7|501
1656925200000|2022-07-04 09:00:00|9600.5|9598.1|9597.6|9595.2|9602.1|9599.8|9595.9|9593.5|649
1656925500000|2022-07-04 09:05:00|9597.7|9595.3|9594.1|9591.7|9597.9|9595.5|9593.6|9591.2|517
1656925800000|2022-07-04 09:10:00|9594|9591.6|9596.1|9593.7|9597|9594.8|9593.5|9591.1|510
1656926100000|2022-07-04 09:15:00|9596|9593.6|9595.8|9594.3|9596.5|9594.4|9592.7|9590.7|342
1656926400000|2022-07-04 09:20:00|9595.9|9594.4|9598.6|9596.2|9599.9|9597.9|9595.4|9593.4|392
1656926700000|2022-07-04 09:25:00|9598.5|9596.1|9597.2|9594.8|9598.8|9596.9|9596.7|9594.3|361
1656927000000|2022-07-04 09:30:00|9597.1|9594.7|9590.8|9588.4|9599|9596.8|9590.1|9587.7|914
1656927300000|2022-07-04 09:35:00|9591.1|9588.7|9592.9|9591.4|9594.2|9591.8|9590.2|9588.1|813
1656927600000|2022-07-04 09:40:00|9593.4|9591|9596.8|9594.4|9597|9594.9|9591.8|9589.4|626
1656927900000|2022-07-04 09:45:00|9596.9|9594.5|9596.2|9593.8|9598|9596|9595.3|9592.9|466
1656928200000|2022-07-04 09:50:00|9596.3|9593.9|9595.5|9593.1|9597.1|9595|9594.9|9592.5|496
1656928500000|2022-07-04 09:55:00|9595.4|9593|9595.4|9593|9597.1|9594.7|9593.8|9591.4|403
1656928800000|2022-07-04 10:00:00|9595.3|9592.9|9592.9|9590.5|9595.9|9593.6|9592.7|9590.3|600
1656929100000|2022-07-04 10:05:00|9592.8|9590.4|9593.6|9591.2|9595.2|9593|9591.8|9589.8|572
1656929400000|2022-07-04 10:10:00|9593.5|9591.1|9593.9|9592.4|9595.1|9592.8|9592.6|9590.4|446
1656929700000|2022-07-04 10:15:00|9593.8|9592.3|9594.4|9592|9596.8|9594.9|9593.5|9591.1|520
1656930000000|2022-07-04 10:20:00|9594.3|9591.9|9593.6|9591.2|9596.6|9594.6|9593.6|9591.2|497
1656930300000|2022-07-04 10:25:00|9594|9591.6|9593.7|9591.3|9594.6|9592.6|9592.3|9590.2|494
1656930600000|2022-07-04 10:30:00|9593.8|9591.4|9594.7|9592.3|9595.1|9592.8|9591.9|9589.5|491
1656930900000|2022-07-04 10:35:00|9594.8|9592.4|9596.8|9594.4|9597.1|9595.2|9592.8|9591.2|553
1656931200000|2022-07-04 10:40:00|9596.7|9594.3|9596.3|9593.9|9597.3|9595.1|9594.7|9592.6|469
1656931500000|2022-07-04 10:45:00|9596.2|9593.8|9597|9595.5|9599.4|9597.4|9596.1|9593.8|494
1656931800000|2022-07-04 10:50:00|9597.1|9595.6|9598|9595.6|9600.5|9598.6|9597|9595.2|590
1656932100000|2022-07-04 10:55:00|9597.9|9595.5|9596.4|9594|9598.3|9596.7|9592.5|9590.5|571
1656932400000|2022-07-04 11:00:00|9596.3|9593.9|9601.2|9598.8|9602.8|9600.7|9595.4|9593.3|645
1656932700000|2022-07-04 11:05:00|9601.3|9598.9|9593.7|9591.3|9601.3|9598.9|9592.8|9590.8|739
1656933000000|2022-07-04 11:10:00|9593.8|9591.4|9595.5|9594|9597|9595.1|9592.8|9590.9|664
1656933300000|2022-07-04 11:15:00|9595.6|9594.1|9599.2|9596.8|9600.8|9598.5|9594.6|9593.1|546
1656933600000|2022-07-04 11:20:00|9599.3|9596.9|9600.6|9598.2|9605.9|9603.5|9599.2|9596.8|623
1656933900000|2022-07-04 11:25:00|9600.8|9598.4|9595.5|9593.1|9601.7|9599.3|9593.1|9590.7|506
1656934200000|2022-07-04 11:30:00|9595.6|9593.2|9592.8|9590.4|9596.7|9594.8|9591|9588.8|486
1656934500000|2022-07-04 11:35:00|9592.7|9590.3|9592.9|9590.5|9594.6|9592.7|9591.4|9589.4|442
1656934800000|2022-07-04 11:40:00|9593|9590.6|9601.6|9599.2|9602.1|9599.9|9592.2|9590.3|478
1656935100000|2022-07-04 11:45:00|9601.5|9599.1|9599.6|9597.2|9601.7|9599.4|9596.6|9594.9|367
1656935400000|2022-07-04 11:50:00|9599.5|9597.1|9601.6|9599.2|9603.2|9601.3|9598.1|9595.7|476
1656935700000|2022-07-04 11:55:00|9601.7|9599.3|9604.7|9602.3|9605.7|9603.3|9599.4|9597|427
1656936000000|2022-07-04 12:00:00|9604.6|9602.2|9602.3|9600.8|9605.3|9603.2|9599.8|9597.8|552
1656936300000|2022-07-04 12:05:00|9602.2|9600.7|9602.3|9599.9|9604.6|9602.6|9600.9|9598.5|582
1656936600000|2022-07-04 12:10:00|9602.2|9599.8|9601.6|9599.2|9605.8|9603.9|9601.2|9599.1|485
1656936900000|2022-07-04 12:15:00|9600.8|9599.3|9604.7|9603.2|9605.8|9604|9600.6|9598.6|621
1656937200000|2022-07-04 12:20:00|9604.8|9603.3|9605.6|9603.2|9607.9|9605.5|9603|9600.9|531
1656937500000|2022-07-04 12:25:00|9605.5|9603.1|9605.6|9603.2|9607.9|9605.5|9604.7|9602.6|585
1656937800000|2022-07-04 12:30:00|9605.7|9603.3|9606.2|9604.7|9608.9|9606.8|9605.2|9603|477
1656938100000|2022-07-04 12:35:00|9606.1|9604.6|9607.1|9604.7|9608|9606.2|9604.2|9602.1|454
1656938400000|2022-07-04 12:40:00|9607|9604.6|9608.1|9605.7|9610.6|9608.4|9606.3|9604.4|466
1656938700000|2022-07-04 12:45:00|9608.2|9605.8|9605.9|9604.4|9609.9|9608|9605.8|9604|442
1656939000000|2022-07-04 12:50:00|9606|9604.5|9608.8|9607.3|9612|9609.9|9606|9604|416
1656939300000|2022-07-04 12:55:00|9608.9|9607.4|9608.6|9606.2|9609.7|9607.8|9606.6|9604.5|583
1656939600000|2022-07-04 13:00:00|9608.7|9606.3|9610.5|9609|9611|9609.3|9606.9|9604.5|511
1656939900000|2022-07-04 13:05:00|9610.6|9609.1|9610.6|9609.1|9612.9|9610.8|9610.2|9608.4|382
1656940200000|2022-07-04 13:10:00|9611|9608.6|9609.8|9607.4|9614.1|9612.2|9608.7|9606.6|379
1656940500000|2022-07-04 13:15:00|9609.9|9607.5|9607.2|9604.8|9610.2|9607.9|9605.1|9603|395
1656940800000|2022-07-04 13:20:00|9607.3|9604.9|9609.9|9607.5|9611.2|9609.3|9606.5|9604.7|499
1656941100000|2022-07-04 13:25:00|9610|9607.6|9611|9608.6|9612|9610|9608.7|9607|451
1656941400000|2022-07-04 13:30:00|9610.8|9608.4|9612.6|9611.1|9614.7|9612.9|9610.1|9608.1|530
1656941700000|2022-07-04 13:35:00|9612.7|9611.2|9609|9606.6|9613.9|9611.9|9608.9|9606.5|458
1656942000000|2022-07-04 13:40:00|9609.1|9606.7|9608.4|9606|9611.4|9609.4|9607.4|9605.7|484
1656942300000|2022-07-04 13:45:00|9608.5|9606.1|9611.2|9608.8|9611.4|9609|9606.8|9604.6|487
1656942600000|2022-07-04 13:50:00|9611.1|9608.7|9609|9606.6|9611.6|9609.7|9607|9604.6|603
1656942900000|2022-07-04 13:55:00|9609.1|9606.7|9611.8|9609.4|9613.3|9610.9|9608.3|9606.2|522
1656943200000|2022-07-04 14:00:00|9611.9|9609.5|9609.7|9607.3|9614.6|9612.7|9608.9|9606.6|721
1656943500000|2022-07-04 14:05:00|9609.9|9607.5|9612.5|9610.1|9613.7|9611.3|9609.6|9607.4|482
1656943800000|2022-07-04 14:10:00|9612.6|9610.2|9614.4|9612|9616.3|9614.1|9611.7|9609.3|533
1656944100000|2022-07-04 14:15:00|9614.5|9612.1|9613.1|9610.7|9615.8|9613.5|9611.9|9609.5|530
1656944400000|2022-07-04 14:20:00|9613|9610.6|9614|9611.6|9615.4|9613|9612.9|9610.5|540
1656944700000|2022-07-04 14:25:00|9613.9|9611.5|9614.3|9611.9|9616.4|9614|9613|9610.6|608
1656945000000|2022-07-04 14:30:00|9614.4|9612|9613.4|9611|9614.6|9612.2|9609|9606.6|568
1656945300000|2022-07-04 14:35:00|9613.5|9611.1|9612.2|9609.8|9615.3|9612.9|9611.7|9609.3|423
1656945600000|2022-07-04 14:40:00|9612.3|9609.9|9606.4|9604|9612.4|9610|9604.9|9602.5|611
1656945900000|2022-07-04 14:45:00|9606.3|9603.9|9606.4|9604|9608.1|9605.9|9604|9601.9|619
1656946200000|2022-07-04 14:50:00|9606.1|9603.7|9608.6|9606.2|9608.7|9606.3|9599.7|9597.3|714
1656946500000|2022-07-04 14:55:00|9608.5|9606.1|9615.3|9612.9|9615.7|9613.6|9608.4|9606|896
1656946800000|2022-07-04 15:00:00|9615.2|9612.8|9615.6|9614.1|9618.1|9616.1|9613.7|9611.7|910
1656947100000|2022-07-04 15:05:00|9615.7|9614.2|9616|9614.5|9619|9616.9|9614.4|9612.4|705
1656947400000|2022-07-04 15:10:00|9615.9|9614.4|9614.6|9612.2|9618.2|9616.2|9613.5|9611.1|544
1656947700000|2022-07-04 15:15:00|9614.7|9612.3|9606.8|9604.4|9615.3|9613.3|9605.1|9602.7|830
1656948000000|2022-07-04 15:20:00|9607|9604.6|9611.4|9609|9612.1|9610.1|9605.3|9602.9|664
1656948300000|2022-07-04 15:25:00|9611.3|9608.9|9613.8|9611.4|9616.6|9614.5|9610.9|9608.9|620
1656948600000|2022-07-04 15:30:00|9613.9|9611.5|9614.3|9611.9|9615.7|9613.3|9613.5|9611.1|426
1656948900000|2022-07-04 15:35:00|9614.4|9612|9615.9|9613.5|9617.4|9615|9614.4|9612|447
1656949200000|2022-07-04 15:40:00|9616|9613.6|9611.9|9609.5|9616.5|9614.1|9611.1|9608.7|372
1656949500000|2022-07-04 15:45:00|9612|9609.6|9613.7|9611.3|9614.7|9612.7|9612|9609.6|434
1656949800000|2022-07-04 15:50:00|9613.6|9611.2|9610.6|9608.2|9613.7|9611.3|9610.2|9607.8|330
1656950100000|2022-07-04 15:55:00|9609.9|9607.5|9608.7|9606.3|9610.8|9608.7|9608.3|9606|376
1656950400000|2022-07-04 16:00:00|9608.8|9606.4|9608.5|9606.1|9609.9|9607.5|9608.2|9605.8|633
1656950700000|2022-07-04 16:05:00|9608.6|9606.2|9607.7|9605.3|9609.8|9607.6|9606.4|9604|569
1656951000000|2022-07-04 16:10:00|9607.8|9605.4|9606.6|9604.2|9608.3|9605.9|9605.5|9603.1|568
1656951300000|2022-07-04 16:15:00|9606.7|9604.3|9608.7|9606.3|9609.7|9607.3|9605.3|9602.9|546
1656951600000|2022-07-04 16:20:00|9608.8|9606.4|9609.3|9606.9|9609.9|9607.5|9608.1|9605.7|624
1656951900000|2022-07-04 16:25:00|9609.4|9607|9608.9|9606.5|9610.3|9608.2|9608.6|9606.3|548
1656952200000|2022-07-04 16:30:00|9609|9606.6|9609.4|9607|9611|9608.8|9608.8|9606.4|549
1656952500000|2022-07-04 16:35:00|9609.3|9606.9|9611.6|9609.2|9611.8|9609.4|9608.8|9606.4|791
1656952800000|2022-07-04 16:40:00|9611.7|9609.3|9610.8|9608.4|9612.7|9610.3|9610.1|9607.7|668
1656953100000|2022-07-04 16:45:00|9610.9|9608.5|9610.9|9608.5|9611|9608.8|9609.5|9607.1|452
1656953400000|2022-07-04 16:50:00|9611|9608.6|9613.2|9610.8|9613.5|9611.1|9610.9|9608.5|503
1656953700000|2022-07-04 16:55:00|9613.1|9610.7|9612.9|9610.5|9613.4|9611.4|9611.6|9609.2|407
1656954000000|2022-07-04 17:00:00|9612.8|9610.4|9613.5|9611.1|9613.9|9611.5|9608.4|9606|523
1656954300000|2022-07-04 17:05:00|9613.6|9611.2|9613.7|9611.3|9614.7|9612.7|9612.1|9610|293
1656954600000|2022-07-04 17:10:00|9613.6|9611.2|9613.6|9611.2|9614.8|9613|9612.9|9610.5|523
1656954900000|2022-07-04 17:15:00|9613.5|9611.1|9614.2|9611.8|9614.6|9612.2|9611.2|9609.3|720
1656955200000|2022-07-04 17:20:00|9614.1|9611.7|9614|9611.6|9614.7|9612.6|9613.5|9611.5|435
1656955500000|2022-07-04 17:25:00|9613.9|9611.5|9614|9611.6|9614.2|9611.8|9612.6|9610.2|532
1656955800000|2022-07-04 17:30:00|9614.1|9611.7|9614.3|9611.9|9614.5|9612.4|9613.5|9611.3|288
1656956100000|2022-07-04 17:35:00|9614.2|9611.8|9613.9|9611.5|9614.5|9612.1|9613.9|9611.5|301
1656956400000|2022-07-04 17:40:00|9614|9611.6|9613.7|9611.3|9614.3|9611.9|9613.6|9611.2|501
1656956700000|2022-07-04 17:45:00|9613.8|9611.4|9614|9611.6|9614.1|9611.7|9613.6|9611.2|423
1656957000000|2022-07-04 17:50:00|9613.9|9611.5|9613.8|9611.4|9614|9611.6|9612.5|9610.1|412
1656957300000|2022-07-04 17:55:00|9613.9|9611.5|9613.5|9611.1|9614.1|9611.7|9612.4|9610|495
1656957600000|2022-07-04 18:00:00|9613.6|9611.2|9613|9610.6|9613.6|9611.2|9612.5|9610.1|395
1656957900000|2022-07-04 18:05:00|9612.9|9610.5|9612.6|9610.2|9613.3|9610.9|9612.1|9609.7|453
1656958200000|2022-07-04 18:10:00|9612.4|9610|9612.3|9609.9|9612.9|9610.4|9612.1|9609.7|489
1656958500000|2022-07-04 18:15:00|9612.4|9610|9612.1|9609.7|9612.7|9610.3|9611.9|9609.5|317
1656958800000|2022-07-04 18:20:00|9612|9609.6|9612.3|9609.9|9612.7|9610.3|9611.7|9609.3|546
1656959100000|2022-07-04 18:25:00|9612.2|9609.8|9612.3|9609.9|9612.6|9610.2|9611.8|9609.4|539
1656959400000|2022-07-04 18:30:00|9612.2|9609.8|9613.6|9611|9614.3|9611.5|9612|9609.6|573
1656959700000|2022-07-04 18:35:00|9613.5|9610.9|9613.4|9610.8|9613.8|9611.2|9613.2|9610.6|735
1656960000000|2022-07-04 18:40:00|9613.5|9610.9|9613|9610.4|9613.7|9611|9612.8|9609.8|278
1656960300000|2022-07-04 18:45:00|9612.9|9610.5|9613.3|9610.4|9613.8|9610.9|9612.7|9609.8|195
1656960600000|2022-07-04 18:50:00|9613.4|9610.2|9614|9611.4|9614.3|9611.4|9613.1|9610.1|239
1656960900000|2022-07-04 18:55:00|9614.1|9610.9|9613.4|9611|9614.3|9611.6|9612.8|9610.4|250
1656961200000|2022-07-04 19:00:00|9613.3|9610.9|9613.4|9611|9614.9|9612.5|9612.9|9610.3|243
1656961500000|2022-07-04 19:05:00|9613.5|9611.1|9616.4|9614|9616.7|9614.3|9613.1|9610.7|290
1656961800000|2022-07-04 19:10:00|9616.5|9614.1|9615.9|9613.5|9616.8|9614.4|9615.3|9613.3|194
1656962100000|2022-07-04 19:15:00|9616.1|9613.7|9617.1|9614.5|9617.4|9614.8|9615.9|9613.5|342
1656962400000|2022-07-04 19:20:00|9617.2|9614.8|9617.2|9614.8|9617.5|9614.9|9616.7|9614|397
1656962700000|2022-07-04 19:25:00|9617.1|9614.7|9617.5|9615.1|9617.9|9615.5|9616.8|9614.4|152
1656963000000|2022-07-04 19:30:00|9617.6|9615.2|9616.7|9613.7|9617.6|9615.6|9616.6|9613.7|147
1656963300000|2022-07-04 19:35:00|9616.8|9613.8|9616.9|9614|9617.1|9614.7|9616.2|9613.4|291
1656963600000|2022-07-04 19:40:00|9616.8|9613.9|9617.3|9614.1|9617.6|9614.6|9616.6|9613.7|298
1656963900000|2022-07-04 19:45:00|9617.4|9614.3|9616.7|9613.7|9617.6|9614.5|9616.7|9613.2|310
1656964200000|2022-07-04 19:50:00|9616.8|9613.8|9617.1|9613.8|9617.2|9614.2|9616.5|9613.2|448
1656964500000|2022-07-04 19:55:00|9617|9613.6|9616|9612.3|9617|9614.1|9614.7|9611.4|426
1656964800000|2022-07-04 20:00:00|9616.3|9612.5|9612|9608.4|9616.9|9614|9612|9607.6|418
1656965100000|2022-07-04 20:05:00|9612.2|9608|9614|9610.9|9614.1|9610.9|9611.6|9607.8|522
1656965400000|2022-07-04 20:10:00|9614.1|9610.8|9614.5|9611.5|9614.6|9611.9|9613.5|9609.1|267
1656965700000|2022-07-04 20:15:00|9614.6|9611.1|9614.8|9611.1|9615.2|9612.1|9614.2|9610.2|226
1656966000000|2022-07-04 20:20:00|9614.7|9611.3|9614.6|9611.1|9615.1|9611.9|9614.2|9610.8|237
1656966300000|2022-07-04 20:25:00|9614.4|9611.2|9614.5|9610|9615.1|9611.4|9613.3|9608.8|318
1656966600000|2022-07-04 20:30:00|9614.8|9610.2|9615.9|9611.2|9617.1|9612.1|9614.2|9609.4|391
1656966900000|2022-07-04 20:35:00|9615.3|9611.6|9615|9611.3|9616.6|9612.3|9614.5|9610.4|286
1656967200000|2022-07-04 20:40:00|9615.4|9611.7|9614.6|9610.2|9616.1|9612.1|9613.8|9609.2|290
1656967500000|2022-07-04 20:45:00|9615.4|9610.1|9617.4|9607.4|9617.7|9610.8|9611.5|9606.3|486
1656967800000|2022-07-04 20:50:00|9617.3|9607.3|9615.7|9609.1|9617.5|9609.6|9611.8|9604.8|400
1656968100000|2022-07-04 20:55:00|9616|9609.5|9617.8|9607.8|9619.1|9610.6|9615.1|9607.2|332
1656968400000|2022-07-04 21:00:00|9618|9608|9618.7|9608.7|9619.1|9609.1|9617.7|9607.7|34
1656968700000|2022-07-04 21:05:00|9618.6|9608.6|9618.5|9608.5|9619.8|9609.8|9617.1|9607.1|53
1656969000000|2022-07-04 21:10:00|9619.5|9609.5|9616.7|9606.7|9620|9610|9616.5|9606.5|134
1656969300000|2022-07-04 21:15:00|9616.4|9606.4|9617.2|9607.2|9617.8|9607.8|9616|9606|147
1656969600000|2022-07-04 21:20:00|9616.3|9606.3|9616.7|9606.7|9617.8|9607.8|9616.1|9606.1|148
1656969900000|2022-07-04 21:25:00|9617|9607|9616.9|9606.9|9617.7|9607.7|9616.3|9606.3|160
1656970200000|2022-07-04 21:30:00|9616.8|9606.8|9616.4|9606.4|9618|9608|9616.2|9606.2|121
1656970500000|2022-07-04 21:35:00|9616.7|9606.7|9616.5|9606.5|9617.7|9607.7|9616.2|9606.2|143
1656970800000|2022-07-04 21:40:00|9616.1|9606.1|9616.8|9606.8|9617.6|9607.6|9616.1|9606.1|137
1656971100000|2022-07-04 21:45:00|9615.2|9605.2|9617.2|9607.2|9618.3|9608.3|9614.2|9604.2|197
1656971400000|2022-07-04 21:50:00|9617|9607|9617.1|9607.1|9618.5|9608.5|9615.5|9605.5|151
1656971700000|2022-07-04 21:55:00|9617.2|9607.2|9616.8|9606.8|9618.1|9608.1|9616.6|9606.6|346
1656972000000|2022-07-04 22:00:00|9616.6|9606.6|9612.1|9604.7|9616.6|9606.7|9611.6|9602.4|293
1656972300000|2022-07-04 22:05:00|9614.7|9604.9|9614.3|9607.3|9615.7|9607.4|9612.1|9604.1|290
1656972600000|2022-07-04 22:10:00|9613.7|9607.1|9615.1|9606.9|9617.5|9608.4|9613.3|9605.3|410
1656972900000|2022-07-04 22:15:00|9614.7|9607.2|9613.2|9610.1|9617.2|9610.1|9613|9605.9|530
1656973200000|2022-07-04 22:20:00|9613.5|9610|9611.7|9608.8|9614.3|9610|9611.2|9607.8|267
1656973500000|2022-07-04 22:25:00|9611.3|9608.6|9612.2|9609.5|9613.1|9609.9|9611.3|9607.6|261
1656973800000|2022-07-04 22:30:00|9612.1|9609.6|9612.4|9609.5|9613.2|9609.8|9611.3|9608.1|237
1656974100000|2022-07-04 22:35:00|9612.7|9609.6|9612.3|9609.7|9613|9610|9612|9609.1|124
1656974400000|2022-07-04 22:40:00|9612|9609.6|9612.4|9610|9612.9|9610.5|9612|9609.6|72
1656974700000|2022-07-04 22:45:00|9612.3|9609.9|9611.4|9609|9612.8|9610.2|9611.3|9608.9|87
1656975000000|2022-07-04 22:50:00|9611.3|9608.9|9610.7|9608|9612.3|9609.5|9610.5|9607.5|242
1656975300000|2022-07-04 22:55:00|9610.5|9608.1|9609.2|9606.8|9611|9608.1|9608.9|9606.5|151
1656975600000|2022-07-04 23:00:00|9609.4|9607|9608.6|9606.2|9610.8|9608.2|9608.6|9605.8|229
1656975900000|2022-07-04 23:05:00|9608.5|9606.1|9607.5|9605.1|9609.2|9606.8|9607|9604.6|255
1656976200000|2022-07-04 23:10:00|9607.6|9605.2|9609.9|9607.5|9610.7|9608.3|9606.6|9604.2|328
1656976500000|2022-07-04 23:15:00|9609.7|9607.3|9609.6|9607.2|9610|9607.6|9609|9606.6|270
1656976800000|2022-07-04 23:20:00|9609.7|9607.3|9606.6|9604.2|9609.8|9607.4|9605.9|9603.5|431
1656977100000|2022-07-04 23:25:00|9606.7|9604.3|9608.1|9605.7|9608.4|9606|9606|9603.6|388
1656977400000|2022-07-04 23:30:00|9608.2|9605.8|9606.6|9604.2|9608.7|9606.3|9606.4|9604|387
1656977700000|2022-07-04 23:35:00|9606.4|9604|9607.8|9605.4|9608.5|9606.2|9606.3|9603.9|357
1656978000000|2022-07-04 23:40:00|9607.7|9605.3|9608.1|9605.7|9608.8|9606.4|9607.1|9604.7|313
1656978300000|2022-07-04 23:45:00|9608|9605.6|9609.2|9606.8|9610.4|9608|9607.6|9605.2|256
1656978600000|2022-07-04 23:50:00|9609|9606.6|9609.3|9606.9|9610.2|9607.8|9607.6|9605.4|397
1656978900000|2022-07-04 23:55:00|9609.2|9606.8|9611.3|9608.9|9611.9|9610|9608.6|9606.2|409
1656979200000|2022-07-05 00:00:00|9610.8|9609.3|9610|9608.5|9611.4|9609.8|9607.1|9605.6|490
1656979500000|2022-07-05 00:05:00|9609.9|9608.4|9609.4|9607.9|9611|9609.3|9608.5|9606.6|382
1656979800000|2022-07-05 00:10:00|9609.3|9607.8|9605.6|9603.2|9610.5|9608.5|9604.8|9602.8|496
1656980100000|2022-07-05 00:15:00|9606.7|9604.3|9605.7|9603.3|9608.2|9606.4|9605.3|9602.9|585
1656980400000|2022-07-05 00:20:00|9605.8|9603.4|9609.9|9607.5|9610.1|9607.9|9604|9602.1|558
1656980700000|2022-07-05 00:25:00|9609.8|9607.4|9609.3|9606.9|9610.6|9608.4|9608.7|9606.3|525
1656981000000|2022-07-05 00:30:00|9609.2|9606.8|9609.7|9607.3|9611.1|9608.7|9608.4|9606|529
1656981300000|2022-07-05 00:35:00|9609.6|9607.2|9610.7|9608.3|9611.5|9609.1|9607.9|9606|529
1656981600000|2022-07-05 00:40:00|9610.5|9608.1|9608.6|9606.2|9611.3|9608.9|9608.2|9605.8|511
1656981900000|2022-07-05 00:45:00|9608.7|9606.3|9609.4|9607.9|9610.7|9609|9607.7|9605.3|584
1656982200000|2022-07-05 00:50:00|9609.3|9607.8|9609.8|9607.4|9611.8|9609.4|9609|9607|540
1656982500000|2022-07-05 00:55:00|9609.6|9607.2|9609.7|9607.3|9611.4|9609.6|9608|9606|448
1656982800000|2022-07-05 01:00:00|9609.8|9607.4|9610.9|9608.5|9611.1|9609.1|9608.7|9606.3|450
1656983100000|2022-07-05 01:05:00|9610.8|9608.4|9611.7|9609.3|9612.3|9610.1|9609.2|9607.3|524
1656983400000|2022-07-05 01:10:00|9611.6|9609.2|9611.7|9609.3|9612.3|9610.1|9611.1|9608.8|366
1656983700000|2022-07-05 01:15:00|9611.8|9609.4|9615.2|9612.8|9615.3|9613.2|9611.5|9609.1|502
1656984000000|2022-07-05 01:20:00|9615.3|9612.9|9615.1|9612.7|9616|9613.6|9614.2|9611.8|531
1656984300000|2022-07-05 01:25:00|9615.2|9612.8|9613.9|9611.5|9615.6|9613.2|9613.1|9611.1|511
1656984600000|2022-07-05 01:30:00|9614|9611.6|9610.7|9609.2|9614.9|9612.9|9609.7|9608.2|628
1656984900000|2022-07-05 01:35:00|9610.8|9609.3|9609.4|9607.9|9611.6|9609.8|9608.1|9606.3|518
1656985200000|2022-07-05 01:40:00|9609.3|9607.8|9611|9608.6|9611.5|9609.8|9609.3|9607.4|481
1656985500000|2022-07-05 01:45:00|9611.1|9608.7|9610.6|9609.1|9611.1|9609.4|9608.8|9607.1|438
1656985800000|2022-07-05 01:50:00|9610.7|9609.2|9610.8|9608.4|9611.8|9609.8|9609.8|9607.9|469
1656986100000|2022-07-05 01:55:00|9610.4|9608.9|9610.8|9608.4|9611.1|9608.9|9607.9|9606|431
1656986400000|2022-07-05 02:00:00|9610.7|9608.3|9610.9|9609.4|9611.7|9609.5|9609.5|9607.4|633
1656986700000|2022-07-05 02:05:00|9610.8|9609.3|9609.8|9607.4|9611.6|9609.6|9608.8|9606.9|484
1656987000000|2022-07-05 02:10:00|9609.7|9607.3|9610.6|9608.2|9611|9609.1|9609.6|9607.3|416
1656987300000|2022-07-05 02:15:00|9610.4|9608|9608.6|9607.1|9611.3|9609.7|9608.4|9606.6|474
1656987600000|2022-07-05 02:20:00|9608.7|9607.2|9608.9|9607.4|9610.5|9608.6|9608.7|9606.7|429
1656987900000|2022-07-05 02:25:00|9608.8|9607.3|9612.1|9609.7|9612.7|9610.7|9608.7|9607.2|344
1656988200000|2022-07-05 02:30:00|9612|9609.6|9610.9|9608.5|9612.2|9609.9|9610.4|9608.4|492
1656988500000|2022-07-05 02:35:00|9611|9608.6|9610.7|9608.3|9611.6|9609.5|9609.6|9607.6|424
1656988800000|2022-07-05 02:40:00|9610.9|9608.5|9610.8|9608.4|9611.5|9609.3|9610|9607.9|360
1656989100000|2022-07-05 02:45:00|9610.9|9608.5|9611.7|9609.3|9611.7|9609.7|9609.1|9607.2|398
1656989400000|2022-07-05 02:50:00|9611.2|9609.7|9611.5|9609.1|9611.9|9609.8|9609.9|9607.5|503
1656989700000|2022-07-05 02:55:00|9611.6|9609.2|9611.9|9609.5|9612.3|9610.3|9611.1|9608.8|392
1656990000000|2022-07-05 03:00:00|9611.8|9609.4|9611.9|9610.4|9612.8|9610.6|9610.7|9608.9|481
1656990300000|2022-07-05 03:05:00|9612|9610.5|9611.6|9609.2|9612.7|9610.8|9610.8|9609|239
1656990600000|2022-07-05 03:10:00|9611.5|9609.1|9609.5|9608|9611.8|9609.7|9609.5|9607.6|433
1656990900000|2022-07-05 03:15:00|9609.6|9608.1|9609.7|9607.3|9610|9608.3|9608.2|9606.3|436
1656991200000|2022-07-05 03:20:00|9609.8|9607.4|9611.3|9609.8|9612.1|9610.6|9608.7|9607|501
1656991500000|2022-07-05 03:25:00|9611.2|9609.7|9610.3|9608.8|9613|9611.2|9610.2|9608.3|445
1656991800000|2022-07-05 03:30:00|9610.4|9608.9|9606.2|9604.7|9610.8|9608.9|9605.4|9603.8|602
1656992100000|2022-07-05 03:35:00|9606.1|9604.6|9607.5|9606|9607.8|9606.2|9604.1|9602.1|616
1656992400000|2022-07-05 03:40:00|9607.4|9605.9|9606.7|9604.3|9608.5|9606.7|9606|9604.2|320
1656992700000|2022-07-05 03:45:00|9606.8|9604.4|9605.1|9603.6|9608.4|9606.4|9605|9603.1|392
1656993000000|2022-07-05 03:50:00|9605.2|9603.7|9607.4|9605|9607.6|9605.5|9605.1|9603.1|313
1656993300000|2022-07-05 03:55:00|9607.5|9605.1|9607.6|9605.2|9607.7|9606.1|9606.1|9604.1|271
1656993600000|2022-07-05 04:00:00|9607.5|9605.1|9609.7|9607.3|9610.9|9609.2|9607|9605.1|430
1656993900000|2022-07-05 04:05:00|9609.8|9607.4|9609.1|9606.7|9609.9|9607.7|9607.7|9605.6|312
1656994200000|2022-07-05 04:10:00|9609|9606.6|9607.5|9606|9609|9607.1|9606.9|9605.3|299
1656994500000|2022-07-05 04:15:00|9608|9605.6|9608.6|9607.1|9608.7|9607.2|9606.3|9604.5|312
1656994800000|2022-07-05 04:20:00|9608.5|9607|9608.6|9607.1|9609.7|9607.7|9607.8|9605.9|322
1656995100000|2022-07-05 04:25:00|9608.7|9607.2|9606.3|9603.9|9609.3|9607.2|9605.8|9603.4|679
1656995400000|2022-07-05 04:30:00|9606.4|9604|9610.1|9607.7|9612.3|9610|9606.4|9604|973
1656995700000|2022-07-05 04:35:00|9609.9|9607.5|9609.2|9607.7|9611.1|9609.2|9608.8|9607.2|387
1656996000000|2022-07-05 04:40:00|9609.1|9607.6|9606.6|9605.1|9610.2|9608.1|9605.7|9603.8|379
1656996300000|2022-07-05 04:45:00|9606.5|9605|9607.5|9606|9609.4|9607.4|9606.5|9604.6|394
1656996600000|2022-07-05 04:50:00|9607.6|9606.1|9608.3|9605.9|9608.5|9606.5|9606.3|9604.4|255
1656996900000|2022-07-05 04:55:00|9608.2|9605.8|9605.6|9603.2|9608.3|9606.2|9605.3|9603.1|328
1656997200000|2022-07-05 05:00:00|9605.5|9603.1|9605.2|9602.8|9606.9|9604.5|9604.1|9602.2|457
1656997500000|2022-07-05 05:05:00|9605.3|9602.9|9604.4|9602|9606.3|9604|9603.5|9601.5|543
1656997800000|2022-07-05 05:10:00|9604.5|9602.1|9603.4|9601|9604.6|9602.5|9602.7|9601|303
1656998100000|2022-07-05 05:15:00|9603.3|9600.9|9603.1|9601.6|9604.5|9602.6|9602.3|9600.2|324
1656998400000|2022-07-05 05:20:00|9603|9601.5|9603.2|9600.8|9604.5|9602.8|9602.2|9600.1|305
1656998700000|2022-07-05 05:25:00|9603.1|9600.7|9603|9600.6|9603.3|9601.4|9601.7|9599.7|362
1656999000000|2022-07-05 05:30:00|9603.1|9600.7|9601.9|9600.4|9603.6|9601.8|9601.7|9599.7|410
1656999300000|2022-07-05 05:35:00|9602|9600.5|9603|9601.5|9604.2|9602.5|9600.1|9597.8|403
1656999600000|2022-07-05 05:40:00|9602.9|9601.4|9603.1|9600.7|9604|9602.5|9602.2|9600|349
1656999900000|2022-07-05 05:45:00|9602.9|9600.5|9603.3|9601.8|9604.5|9602.5|9601.7|9599.9|442
1657000200000|2022-07-05 05:50:00|9603.2|9601.7|9604.7|9603.2|9605.3|9603.4|9601.6|9599.6|363
1657000500000|2022-07-05 05:55:00|9604.8|9603.3|9604.8|9602.4|9605.2|9603.7|9603.7|9601.4|533
1657000800000|2022-07-05 06:00:00|9605.5|9603.1|9605|9603.5|9608.4|9606.5|9603.3|9601.4|510
1657001100000|2022-07-05 06:05:00|9605.1|9603.6|9607.3|9604.9|9607.7|9605.3|9603.2|9601.3|472
1657001400000|2022-07-05 06:10:00|9607.2|9604.8|9604.7|9603.2|9607.6|9606.1|9601.2|9599.7|424
1657001700000|2022-07-05 06:15:00|9604.8|9603.3|9603|9601.5|9606.6|9604.4|9601.5|9600|407
1657002000000|2022-07-05 06:20:00|9603.1|9601.6|9602.8|9601.3|9603.8|9602.3|9601.3|9599.6|427
1657002300000|2022-07-05 06:25:00|9602.9|9601.4|9603.1|9601.6|9603.9|9601.9|9601|9599.4|393
1657002600000|2022-07-05 06:30:00|9603.5|9601.1|9607.9|9605.5|9608.9|9606.6|9603|9601.1|479
1657002900000|2022-07-05 06:35:00|9607.8|9605.4|9607.1|9604.7|9608.9|9607.3|9606.4|9604.2|376
1657003200000|2022-07-05 06:40:00|9607|9604.6|9603.6|9601.2|9609.2|9607.2|9603.3|9600.9|400
1657003500000|2022-07-05 06:45:00|9603.5|9601.1|9605.5|9603.1|9605.9|9603.6|9602.1|9599.7|455
1657003800000|2022-07-05 06:50:00|9605.3|9602.9|9604|9602.5|9605.8|9603.7|9603.6|9601.6|372
1657004100000|2022-07-05 06:55:00|9603.9|9602.4|9600.5|9598.1|9604.5|9602.6|9599.8|9597.9|427
1657004400000|2022-07-05 07:00:00|9600.3|9598.8|9598.6|9596.2|9601|9599.5|9593.8|9591.8|895
1657004700000|2022-07-05 07:05:00|9597.9|9596.4|9610|9607.6|9611.6|9609.3|9597.5|9595.6|945
1657005000000|2022-07-05 07:10:00|9609.9|9607.5|9615.6|9613.2|9616.6|9614.4|9607.6|9605.7|1018
1657005300000|2022-07-05 07:15:00|9615.7|9613.3|9616.9|9614.5|9621.3|9619.8|9615.3|9613|1007
1657005600000|2022-07-05 07:20:00|9617|9614.6|9621.6|9620.1|9622.4|9620.6|9615.9|9613.5|819
1657005900000|2022-07-05 07:25:00|9621.7|9620.2|9623.9|9621.5|9626.9|9625|9621.7|9619.6|925
1657006200000|2022-07-05 07:30:00|9623.8|9621.4|9624.9|9622.5|9626.9|9624.7|9622.8|9620.4|803
1657006500000|2022-07-05 07:35:00|9624.6|9623.1|9616.4|9614|9627|9625.4|9612.3|9610.4|948
1657006800000|2022-07-05 07:40:00|9616.8|9614.4|9606.1|9603.7|9620|9617.6|9605.9|9603.5|1069
1657007100000|2022-07-05 07:45:00|9606|9603.6|9614.8|9612.4|9615.3|9613.3|9602.9|9600.5|1050
1657007400000|2022-07-05 07:50:00|9614.9|9612.5|9615|9612.6|9624.8|9622.5|9612.9|9610.8|1044
1657007700000|2022-07-05 07:55:00|9614.9|9612.5|9612.2|9609.8|9618.1|9616.4|9611.5|9609.5|932
1657008000000|2022-07-05 08:00:00|9612.1|9609.7|9615.2|9612.8|9615.5|9613.5|9606.1|9604.2|1048
1657008300000|2022-07-05 08:05:00|9615.3|9612.9|9620.4|9618.9|9621.2|9619.1|9612.4|9610.2|1232
1657008600000|2022-07-05 08:10:00|9620.7|9619.2|9613.9|9611.5|9621.2|9619.5|9607.5|9605.7|1156
1657008900000|2022-07-05 08:15:00|9613.8|9612.3|9611|9609.5|9617|9615.5|9608.6|9606.7|1059
1657009200000|2022-07-05 08:20:00|9611.1|9609.6|9616.8|9614.4|9621.2|9619|9609.3|9607.3|1023
1657009500000|2022-07-05 08:25:00|9617|9614.6|9622.9|9620.5|9624.7|9622.4|9616|9613.6|1246
1657009800000|2022-07-05 08:30:00|9623.1|9620.7|9616.1|9613.7|9624.7|9622.8|9615.8|9613.6|1080
1657010100000|2022-07-05 08:35:00|9616.2|9613.8|9627.9|9625.5|9628.2|9626.4|9615.9|9613.5|1017
1657010400000|2022-07-05 08:40:00|9627.7|9625.3|9625.7|9623.3|9628.7|9626.7|9623.5|9621.1|883
1657010700000|2022-07-05 08:45:00|9625.5|9623.1|9632.9|9631.4|9634.7|9632.8|9624.9|9622.5|1174
1657011000000|2022-07-05 08:50:00|9632.8|9631.3|9640.4|9638.9|9640.9|9639.2|9632.8|9630.9|993
1657011300000|2022-07-05 08:55:00|9640.3|9638.8|9645|9642.6|9648.2|9646.6|9636.7|9635|996
1657011600000|2022-07-05 09:00:00|9644.8|9642.4|9640.7|9639.2|9646.1|9644.3|9636.4|9634|1144
1657011900000|2022-07-05 09:05:00|9640.5|9639|9634.3|9631.9|9642.1|9640.2|9633.6|9631.3|1058
1657012200000|2022-07-05 09:10:00|9634.4|9632|9635|9632.6|9639.9|9637.6|9631.6|9630|951
1657012500000|2022-07-05 09:15:00|9634.9|9632.5|9636.2|9633.8|9636.4|9634.4|9631|9628.6|913
1657012800000|2022-07-05 09:20:00|9636.3|9633.9|9634.6|9632.2|9636.7|9634.7|9632.6|9630.7|777
1657013100000|2022-07-05 09:25:00|9634.5|9632.1|9636.7|9634.3|9637|9634.8|9632.6|9630.6|869
1657013400000|2022-07-05 09:30:00|9636.8|9634.4|9640.3|9638.8|9642.1|9640.4|9633.7|9631.7|953
1657013700000|2022-07-05 09:35:00|9640.4|9638.9|9642.6|9640.2|9644|9642.1|9638.9|9636.8|810
1657014000000|2022-07-05 09:40:00|9642.7|9640.3|9653.5|9651.1|9655|9653.1|9641.9|9639.9|750
1657014300000|2022-07-05 09:45:00|9653.6|9651.2|9657.3|9655.8|9657.8|9655.8|9651.5|9649.5|1072
1657014600000|2022-07-05 09:50:00|9657.4|9655.9|9650.9|9649.4|9661.8|9660.3|9650.7|9648.7|938
1657014900000|2022-07-05 09:55:00|9651|9649.5|9651.2|9649.7|9654.2|9652.3|9649.6|9647.8|807
1657015200000|2022-07-05 10:00:00|9651.1|9649.6|9649.3|9646.9|9651.9|9650.4|9645|9642.9|753
1657015500000|2022-07-05 10:05:00|9649.2|9646.8|9650.4|9648|9651.7|9649.9|9647|9644.8|774
1657015800000|2022-07-05 10:10:00|9650.5|9648.1|9649.9|9648.4|9652.7|9650.3|9647.6|9645.2|835
1657016100000|2022-07-05 10:15:00|9650|9648.5|9647.8|9646.3|9650.4|9648.6|9642.9|9641.1|916
1657016400000|2022-07-05 10:20:00|9647.9|9646.4|9641.8|9639.4|9649.2|9647.7|9639.6|9637.8|906
1657016700000|2022-07-05 10:25:00|9641.7|9639.3|9646.5|9644.1|9646.5|9644.4|9639|9637.2|799
1657017000000|2022-07-05 10:30:00|9646.6|9644.2|9647.1|9644.7|9649.9|9648|9644.4|9642.5|611
1657017300000|2022-07-05 10:35:00|9647.2|9644.8|9644.3|9642.8|9647.9|9646.3|9643.5|9641.8|518
1657017600000|2022-07-05 10:40:00|9644.4|9642.9|9651.5|9650|9652.1|9650.6|9644.1|9642.1|823
1657017900000|2022-07-05 10:45:00|9651.4|9649.9|9654.7|9653.2|9655.7|9654.2|9650.3|9648.8|842
1657018200000|2022-07-05 10:50:00|9654.9|9653.4|9647.1|9644.7|9654.9|9653.4|9645|9643.5|764
1657018500000|2022-07-05 10:55:00|9647|9644.6|9649.8|9648.3|9652.1|9650.2|9646.5|9644.5|661
1657018800000|2022-07-05 11:00:00|9649.7|9648.2|9653.9|9652.4|9654.1|9652.6|9648.1|9646|750
1657019100000|2022-07-05 11:05:00|9653.8|9652.3|9652|9650.5|9655.2|9653.6|9650.7|9648.9|495
1657019400000|2022-07-05 11:10:00|9651.9|9650.4|9659.3|9657.8|9659.5|9658|9651.7|9650.2|623
1657019700000|2022-07-05 11:15:00|9659.4|9657.9|9656.5|9655|9660.7|9658.9|9656.2|9654.4|784
1657020000000|2022-07-05 11:20:00|9656.6|9655.1|9655.8|9654.3|9658.3|9656.8|9654.9|9653.4|684
1657020300000|2022-07-05 11:25:00|9655.7|9654.2|9656.5|9654.1|9657.4|9655.8|9653.8|9651.9|685
1657020600000|2022-07-05 11:30:00|9656.6|9654.2|9656.8|9655.3|9659.7|9658.1|9655.5|9654|591
1657020900000|2022-07-05 11:35:00|9656.9|9655.4|9655.1|9653.6|9657.3|9655.8|9653.9|9651.9|578
1657021200000|2022-07-05 11:40:00|9655|9653.5|9654.5|9653|9656.8|9655|9652.6|9651.1|579
1657021500000|2022-07-05 11:45:00|9654.4|9652.9|9654.1|9652.6|9658.1|9656.2|9652.2|9650.4|677
1657021800000|2022-07-05 11:50:00|9654.5|9653|9656.1|9654.6|9658.9|9657.1|9652.9|9651|832
1657022100000|2022-07-05 11:55:00|9656.5|9654.1|9652.9|9650.5|9657.9|9656.2|9652.6|9650.4|638
1657022400000|2022-07-05 12:00:00|9652.4|9650.9|9659.6|9657.2|9660|9658.2|9651|9649.2|860
1657022700000|2022-07-05 12:05:00|9659.2|9657.7|9655.4|9653.9|9660|9658.5|9654.3|9652.5|756
1657023000000|2022-07-05 12:10:00|9655.5|9654|9653.7|9652.2|9655.5|9654|9651.9|9650.1|726
1657023300000|2022-07-05 12:15:00|9653.6|9652.1|9656.1|9654.6|9659.8|9658|9653.4|9651.9|843
1657023600000|2022-07-05 12:20:00|9655.9|9654.4|9650.6|9649.1|9658.3|9656.6|9649.7|9648.2|839
1657023900000|2022-07-05 12:25:00|9650.4|9648.9|9659|9657.5|9659.4|9657.8|9647.9|9646.2|1048
1657024200000|2022-07-05 12:30:00|9659.1|9657.6|9659.4|9657.9|9660.7|9659|9655.6|9653.7|892
1657024500000|2022-07-05 12:35:00|9659.3|9657.8|9664.9|9663.4|9666.3|9664.2|9659.1|9657.6|949
1657024800000|2022-07-05 12:40:00|9665|9663.5|9672.6|9671.1|9674.1|9672|9663.4|9661.4|934
1657025100000|2022-07-05 12:45:00|9672.5|9671|9672.2|9670.7|9676|9674.3|9671.1|9669.4|1013
1657025400000|2022-07-05 12:50:00|9672.3|9670.8|9667.4|9665.9|9672.4|9670.9|9664.9|9663.4|881
1657025700000|2022-07-05 12:55:00|9667.5|9666|9662.7|9661.2|9669.8|9668.1|9662.2|9660.7|1012
1657026000000|2022-07-05 13:00:00|9662.6|9661.1|9660|9658.5|9665.4|9663.6|9659.3|9657.8|887
1657026300000|2022-07-05 13:05:00|9659.9|9658.4|9671.4|9669|9672.1|9670|9659.9|9658.4|999
1657026600000|2022-07-05 13:10:00|9671.3|9668.9|9669.9|9668.4|9672.6|9670.4|9666.8|9665|988
1657026900000|2022-07-05 13:15:00|9669.7|9668.2|9672.7|9670.3|9673|9670.9|9668.1|9665.8|944
1657027200000|2022-07-05 13:20:00|9672.8|9670.4|9674.7|9672.3|9675.7|9673.6|9669.5|9667.5|957
1657027500000|2022-07-05 13:25:00|9674.2|9671.8|9678|9675.6|9680.7|9678.6|9673.4|9671.6|857
1657027800000|2022-07-05 13:30:00|9677.2|9674.8|9681.3|9679.8|9681.6|9679.8|9673.6|9671.7|751
1657028100000|2022-07-05 13:35:00|9681.5|9680|9675.8|9674.3|9682|9680|9675.2|9673.7|626
1657028400000|2022-07-05 13:40:00|9676|9674.5|9668.9|9666.5|9676.7|9675|9667.3|9665.2|929
1657028700000|2022-07-05 13:45:00|9668.8|9666.4|9668.7|9667.2|9672.1|9670.4|9665|9662.7|1003
1657029000000|2022-07-05 13:50:00|9668.6|9667.1|9672.8|9670.4|9674.2|9672.3|9668.6|9666.9|822
1657029300000|2022-07-05 13:55:00|9672.7|9670.3|9677.4|9675|9679.1|9676.7|9671.3|9669.3|698
1657029600000|2022-07-05 14:00:00|9677.7|9675.3|9675.6|9673.2|9683.5|9681.5|9675.2|9673.2|1136
1657029900000|2022-07-05 14:05:00|9675.7|9673.3|9685.3|9682.9|9685.9|9683.8|9675.7|9673.3|873
1657030200000|2022-07-05 14:10:00|9685.2|9682.8|9676.8|9674.4|9685.4|9683|9676.3|9674.2|980
1657030500000|2022-07-05 14:15:00|9676.9|9674.5|9682.2|9679.8|9683.3|9680.9|9673.1|9671.3|880
1657030800000|2022-07-05 14:20:00|9682.3|9679.9|9682.7|9681.2|9686.4|9684.9|9680.9|9679.1|717
1657031100000|2022-07-05 14:25:00|9682.6|9681.1|9680.1|9678.6|9683.6|9681.6|9679.6|9678|805
1657031400000|2022-07-05 14:30:00|9680.4|9678.9|9688.8|9687.3|9690.8|9688.8|9678.8|9677.2|958
1657031700000|2022-07-05 14:35:00|9688.7|9687.2|9688.7|9686.3|9697.9|9696|9687.7|9685.4|1036
1657032000000|2022-07-05 14:40:00|9688.6|9687.1|9691.1|9688.7|9692.5|9690.3|9686.7|9684.8|954
1657032300000|2022-07-05 14:45:00|9691|9688.6|9696|9693.6|9701.7|9700.2|9690.2|9687.8|907
1657032600000|2022-07-05 14:50:00|9696.1|9693.7|9704.7|9703.2|9705.1|9703.5|9694.3|9691.9|1046
1657032900000|2022-07-05 14:55:00|9704.6|9703.1|9704.3|9702.8|9705.9|9704.1|9699.9|9698|1262
1657033200000|2022-07-05 15:00:00|9704.2|9702.7|9700.1|9698.6|9704.7|9702.7|9697.4|9695.3|994
1657033500000|2022-07-05 15:05:00|9700.6|9698.2|9696.8|9695.3|9702.9|9700.5|9696.7|9694.5|982
1657033800000|2022-07-05 15:10:00|9696.7|9695.2|9696.2|9694.7|9702|9700.4|9695.7|9693.9|849
1657034100000|2022-07-05 15:15:00|9696.5|9695|9689.4|9687.9|9699.5|9697.6|9689.4|9687.6|947
1657034400000|2022-07-05 15:20:00|9689.3|9687.8|9694.2|9692.7|9696.7|9694.8|9689.2|9687.7|710
1657034700000|2022-07-05 15:25:00|9694.3|9692.8|9692.2|9690.7|9696.7|9695.1|9691.7|9689.9|751
1657035000000|2022-07-05 15:30:00|9692.3|9690.8|9691.3|9689.8|9695.1|9693.5|9690.8|9689.2|803
1657035300000|2022-07-05 15:35:00|9691.2|9689.7|9685.3|9683.8|9693.2|9691.3|9685.2|9683.4|730
1657035600000|2022-07-05 15:40:00|9685.8|9683.4|9687|9684.6|9687.2|9685.2|9681.9|9679.9|807
1657035900000|2022-07-05 15:45:00|9686.9|9684.5|9685.9|9683.5|9687.4|9685.1|9683.3|9681.5|807
1657036200000|2022-07-05 15:50:00|9685.8|9683.4|9690.6|9688.2|9690.7|9688.3|9685|9683|708
1657036500000|2022-07-05 15:55:00|9690.7|9688.3|9690.7|9688.3|9690.9|9688.9|9687.8|9685.9|717
1657036800000|2022-07-05 16:00:00|9690.6|9688.2|9691.3|9689.8|9692.9|9690.5|9688.1|9686.1|864
1657037100000|2022-07-05 16:05:00|9691.1|9689.6|9693.5|9691.1|9694.2|9692.2|9689.4|9687.5|671
1657037400000|2022-07-05 16:10:00|9693.1|9691.6|9697.6|9695.2|9698.3|9696.1|9692.7|9690.8|882
1657037700000|2022-07-05 16:15:00|9697.5|9695.1|9703.3|9700.9|9703.4|9701.2|9696.4|9694.3|769
1657038000000|2022-07-05 16:20:00|9703.4|9701|9699.9|9697.5|9703.9|9701.9|9699.3|9697.4|895
1657038300000|2022-07-05 16:25:00|9700|9697.6|9700.7|9699.2|9703.5|9701.5|9698.9|9696.9|584
1657038600000|2022-07-05 16:30:00|9700.6|9699.1|9696.7|9695.2|9700.7|9699.2|9695.1|9693.4|561
1657038900000|2022-07-05 16:35:00|9697.1|9694.7|9696.2|9694.7|9697.1|9695.4|9693.9|9691.9|524
1657039200000|2022-07-05 16:40:00|9696.1|9694.6|9694.2|9692.7|9697.3|9695.5|9693.8|9692|537
1657039500000|2022-07-05 16:45:00|9694.8|9692.4|9698.1|9696.6|9699|9697.1|9693.9|9691.9|608
1657039800000|2022-07-05 16:50:00|9698.2|9696.7|9698.3|9696.8|9700.8|9699.3|9698|9696.5|715
1657040100000|2022-07-05 16:55:00|9698.1|9696.6|9696.5|9695|9700.3|9698.3|9696.4|9694.9|589
1657040400000|2022-07-05 17:00:00|9696.6|9695.1|9697.4|9695.9|9698.7|9697.2|9696.4|9694.9|543
1657040700000|2022-07-05 17:05:00|9697.5|9696|9697.8|9696.3|9700.4|9698.9|9697.4|9695.9|515
1657041000000|2022-07-05 17:10:00|9697.9|9696.4|9697.1|9695.6|9698.8|9697.3|9695.9|9694.4|677
1657041300000|2022-07-05 17:15:00|9697|9695.5|9693.3|9691.8|9697.4|9695.7|9693.2|9691.4|660
1657041600000|2022-07-05 17:20:00|9693.4|9691.9|9689.7|9688.2|9693.5|9692|9689.4|9687.6|817
1657041900000|2022-07-05 17:25:00|9689.6|9688.1|9692.8|9690.4|9693.4|9691.5|9687.8|9686.1|726
1657042200000|2022-07-05 17:30:00|9692.7|9690.3|9693.7|9691.3|9693.9|9692.3|9691.2|9689.4|640
1657042500000|2022-07-05 17:35:00|9693.6|9691.2|9695.4|9693.9|9696.4|9694.6|9692.6|9690.6|487
1657042800000|2022-07-05 17:40:00|9695.3|9693.8|9694.6|9693.1|9695.5|9693.9|9692.1|9690.3|599
1657043100000|2022-07-05 17:45:00|9694.7|9693.2|9691.7|9690.2|9694.9|9693.3|9691.4|9689.9|616
1657043400000|2022-07-05 17:50:00|9691.6|9690.1|9691.1|9689.6|9692.3|9690.8|9689.1|9687.6|577
1657043700000|2022-07-05 17:55:00|9691|9689.5|9688.7|9687.2|9691.9|9690.4|9687.7|9685.9|628
1657044000000|2022-07-05 18:00:00|9689.3|9687.8|9688.7|9687.2|9691.2|9689.7|9688.2|9686.5|559
1657044300000|2022-07-05 18:05:00|9688.8|9687.3|9687|9685.5|9689.5|9688|9686.2|9684.4|500
1657044600000|2022-07-05 18:10:00|9687.1|9685.6|9687.4|9685.9|9688.6|9687.1|9686.1|9684.6|509
1657044900000|2022-07-05 18:15:00|9687.5|9686|9689|9687.5|9689.6|9687.8|9686.6|9685.1|472
1657045200000|2022-07-05 18:20:00|9689.1|9687.6|9687.8|9686.3|9690.3|9688.8|9686.7|9684.8|647
1657045500000|2022-07-05 18:25:00|9687.9|9686.4|9685.1|9683.6|9688.8|9686.9|9683.9|9682.4|673
1657045800000|2022-07-05 18:30:00|9685.3|9683.8|9683.7|9682.2|9685.6|9684.1|9682.2|9680.7|586
1657046100000|2022-07-05 18:35:00|9683.5|9682|9683.3|9681.8|9684.2|9682.6|9682.4|9680.9|503
1657046400000|2022-07-05 18:40:00|9683.4|9681.9|9682.1|9680.6|9685.1|9683.5|9681.2|9679.7|550
1657046700000|2022-07-05 18:45:00|9682.2|9680.7|9684.3|9682.8|9685.1|9683.5|9680.7|9679.2|490
1657047000000|2022-07-05 18:50:00|9684.4|9682.9|9685.7|9684.2|9686.6|9685.1|9684|9682|683
1657047300000|2022-07-05 18:55:00|9685.8|9684.3|9685.2|9683.7|9686.7|9685.2|9684|9682.5|769
1657047600000|2022-07-05 19:00:00|9684.8|9683.3|9686.6|9684.2|9687.2|9685.3|9684.6|9682.9|485
1657047900000|2022-07-05 19:05:00|9686.3|9684.8|9685.5|9684|9687.1|9685.3|9684|9682|501
1657048200000|2022-07-05 19:10:00|9685.4|9683.9|9686.7|9685.2|9689.2|9687.3|9684.8|9682.8|623
1657048500000|2022-07-05 19:15:00|9686.8|9685.3|9690|9688.5|9691|9689|9685.9|9684.1|413
1657048800000|2022-07-05 19:20:00|9690.1|9688.6|9688.5|9687|9690.8|9689|9687.9|9686.4|386
1657049100000|2022-07-05 19:25:00|9688.6|9687.1|9686.8|9684.4|9689.4|9687.5|9685.7|9683.9|501
1657049400000|2022-07-05 19:30:00|9686.7|9684.3|9683.9|9682.4|9687|9685|9682.6|9680.7|510
1657049700000|2022-07-05 19:35:00|9684|9682.5|9684.1|9681.7|9686|9684.5|9682.7|9680.9|469
1657050000000|2022-07-05 19:40:00|9683.6|9682.1|9682.7|9680.3|9684.5|9682.5|9682.1|9680|425
1657050300000|2022-07-05 19:45:00|9682.8|9680.4|9682.2|9680.7|9683.4|9681.5|9680.5|9678.4|480
1657050600000|2022-07-05 19:50:00|9682.1|9680.6|9684.1|9682.6|9684.5|9682.7|9681|9678.8|584
1657050900000|2022-07-05 19:55:00|9684.2|9682.7|9684.1|9681.7|9685.9|9684.4|9683.1|9681.1|629
1657051200000|2022-07-05 20:00:00|9684|9682.5|9683.7|9681.3|9685.3|9683.1|9683.4|9681.2|262
1657051500000|2022-07-05 20:05:00|9683.9|9681.5|9683.7|9681.3|9687.2|9685|9683.5|9681.1|213
1657051800000|2022-07-05 20:10:00|9683.8|9681.4|9685.2|9683.7|9685.7|9683.9|9682.9|9680.9|270
1657052100000|2022-07-05 20:15:00|9685.1|9683.6|9686.4|9684.9|9687|9685.2|9685.1|9682.9|163
1657052400000|2022-07-05 20:20:00|9686.3|9684.8|9686.9|9685.4|9687.4|9685.5|9686.1|9684|178
1657052700000|2022-07-05 20:25:00|9686.8|9685.3|9688.4|9686|9689.1|9687.3|9686.8|9685.3|240
1657053000000|2022-07-05 20:30:00|9688.5|9686.1|9684|9681.6|9688.5|9686.1|9683.2|9681.2|176
1657053300000|2022-07-05 20:35:00|9684.1|9681.7|9683.3|9680.9|9684.1|9681.7|9682.5|9680.7|155
1657053600000|2022-07-05 20:40:00|9683.2|9680.8|9683.8|9681.4|9684.4|9682|9682|9679.9|210
1657053900000|2022-07-05 20:45:00|9683.7|9681.3|9686|9683.6|9686.8|9684.5|9683.7|9681.3|289
1657054200000|2022-07-05 20:50:00|9685.9|9683.5|9686.3|9683.9|9686.7|9684.3|9685.6|9683.2|239
1657054500000|2022-07-05 20:55:00|9686.4|9684|9692.1|9682.1|9694.4|9687.1|9686.2|9681|465
1657054800000|2022-07-05 21:00:00|9692.2|9682.2|9692.9|9682.9|9695.2|9685.2|9691.7|9681.7|35
1657055100000|2022-07-05 21:05:00|9693|9683|9691.6|9681.6|9696.5|9686.5|9687.1|9677.1|51
1657055400000|2022-07-05 21:10:00|9692.1|9682.1|9690.5|9680.5|9693.7|9683.7|9688.6|9678.6|172
1657055700000|2022-07-05 21:15:00|9690.4|9680.4|9690.7|9680.7|9694.8|9684.8|9688.8|9678.8|144
1657056000000|2022-07-05 21:20:00|9691|9681|9690.5|9680.5|9694.9|9684.9|9689.4|9679.4|118
1657056300000|2022-07-05 21:25:00|9691.1|9681.1|9690.5|9680.5|9693.8|9683.8|9688.7|9678.7|174
1657056600000|2022-07-05 21:30:00|9690.2|9680.2|9690.6|9680.6|9694.9|9684.9|9688.9|9678.9|201
1657056900000|2022-07-05 21:35:00|9690.5|9680.5|9690|9680|9694|9684|9688.5|9678.5|162
1657057200000|2022-07-05 21:40:00|9690.1|9680.1|9689|9679|9692.7|9682.7|9686.8|9676.8|269
1657057500000|2022-07-05 21:45:00|9690.1|9680.1|9688|9678|9693.2|9683.2|9687.1|9677.6|297
1657057800000|2022-07-05 21:50:00|9687.9|9677.9|9688.4|9678.5|9691.3|9681.3|9685.6|9675.6|218
1657058100000|2022-07-05 21:55:00|9688.3|9678.3|9690.4|9680.4|9693.3|9683.3|9686.6|9677.8|237
1657058400000|2022-07-05 22:00:00|9690.3|9680.7|9688.7|9682.7|9695.3|9685.3|9688.7|9679.6|671
1657058700000|2022-07-05 22:05:00|9688.5|9682.8|9689.5|9679.5|9690.4|9682.8|9687.7|9679.4|310
1657059000000|2022-07-05 22:10:00|9689.2|9680|9686.5|9680.4|9689.5|9681.7|9686.2|9678.5|427
1657059300000|2022-07-05 22:15:00|9686.4|9680.3|9685.9|9681|9689.9|9683|9684.8|9677.9|576
1657059600000|2022-07-05 22:20:00|9686.1|9680.8|9686|9681.8|9687.5|9682.8|9684.6|9680.4|377
1657059900000|2022-07-05 22:25:00|9686.7|9681.2|9684.7|9682.3|9687.4|9683|9684.4|9679.9|207
1657060200000|2022-07-05 22:30:00|9684.6|9682.2|9683.9|9680|9686.5|9682.3|9682.8|9677.7|586
1657060500000|2022-07-05 22:35:00|9684|9679.9|9682.7|9680.2|9684.5|9681.1|9681.2|9677.8|481
1657060800000|2022-07-05 22:40:00|9682.9|9680.3|9684.3|9681.7|9685.4|9682.3|9682.1|9680|410
1657061100000|2022-07-05 22:45:00|9684.4|9681.8|9684.7|9682|9685.5|9682.2|9682.7|9679.4|588
1657061400000|2022-07-05 22:50:00|9684.6|9682.1|9685.7|9683.3|9686.6|9683.6|9683.9|9681.1|507
1657061700000|2022-07-05 22:55:00|9685.8|9683.4|9686.1|9683.3|9686.5|9683.6|9685.5|9683|325
1657062000000|2022-07-05 23:00:00|9686.2|9683.4|9684.2|9681.4|9687.2|9683.9|9683.6|9681.2|569
1657062300000|2022-07-05 23:05:00|9684|9681.5|9685.4|9682.3|9685.9|9682.6|9683.1|9680.2|731
1657062600000|2022-07-05 23:10:00|9685.3|9682.5|9684.5|9682.1|9685.3|9682.6|9683.1|9680.4|658
1657062900000|2022-07-05 23:15:00|9684.4|9682|9685.4|9683|9685.4|9683|9682.3|9679.9|454
1657063200000|2022-07-05 23:20:00|9685.3|9682.9|9685.4|9683|9685.9|9683.5|9684.5|9682.1|448
1657063500000|2022-07-05 23:25:00|9685.5|9683.1|9685.9|9683.5|9686.2|9684.4|9685|9682.6|568
1657063800000|2022-07-05 23:30:00|9685.6|9683.2|9681.2|9678.8|9687.8|9685.4|9680.4|9678|683
1657064100000|2022-07-05 23:35:00|9681.3|9678.9|9683.1|9680.7|9683.4|9681|9681|9678.6|308
1657064400000|2022-07-05 23:40:00|9683.2|9680.8|9682.2|9679.8|9684|9681.6|9680.6|9678|360
1657064700000|2022-07-05 23:45:00|9682.4|9680|9683.1|9680.7|9683.2|9681.3|9682.1|9679.7|246
1657065000000|2022-07-05 23:50:00|9682.7|9681.2|9684.4|9682|9685.3|9683.4|9682.3|9680|392
1657065300000|2022-07-05 23:55:00|9684.7|9682.3|9686|9683.6|9688.1|9686.2|9684.3|9682.1|556
1657065600000|2022-07-06 00:00:00|9686.1|9683.7|9687.1|9684.7|9688|9686.1|9684.3|9682.8|656
1657065900000|2022-07-06 00:05:00|9687|9684.6|9686.4|9684|9687.8|9685.8|9685.2|9683.2|609
1657066200000|2022-07-06 00:10:00|9686.5|9684.1|9687.1|9684.7|9688|9686.5|9685.3|9683.2|665
1657066500000|2022-07-06 00:15:00|9687.2|9684.8|9685.9|9683.5|9687.6|9685.7|9685.5|9683.4|500
1657066800000|2022-07-06 00:20:00|9686|9683.6|9687.8|9686.3|9690.1|9688.1|9685.2|9683.3|526
1657067100000|2022-07-06 00:25:00|9688.3|9685.9|9689.7|9688.2|9690.4|9688.8|9687.9|9685.8|440
1657067400000|2022-07-06 00:30:00|9689.6|9688.1|9687.7|9686.2|9690.5|9688.3|9686.8|9684.8|385
1657067700000|2022-07-06 00:35:00|9687.6|9686.1|9688.4|9686|9689.4|9687.2|9686.3|9684.1|354
1657068000000|2022-07-06 00:40:00|9688.5|9686.1|9686.7|9685.2|9689.4|9687.3|9686.6|9684.3|497
1657068300000|2022-07-06 00:45:00|9686.5|9685|9685.1|9682.7|9687.1|9685.1|9684.5|9682.1|409
1657068600000|2022-07-06 00:50:00|9685|9682.6|9685|9682.6|9686.1|9683.7|9682.8|9680.9|474
1657068900000|2022-07-06 00:55:00|9684.6|9682.2|9682.3|9680.8|9684.6|9682.7|9682|9680.1|605
1657069200000|2022-07-06 01:00:00|9682.2|9680.7|9682|9680.5|9683.5|9681.6|9681|9679.5|442
1657069500000|2022-07-06 01:05:00|9682.1|9680.6|9679.2|9677.7|9682.8|9680.8|9677.5|9675.7|481
1657069800000|2022-07-06 01:10:00|9679.3|9677.8|9678.4|9676|9680.5|9678.6|9676.7|9675.2|533
1657070100000|2022-07-06 01:15:00|9678.5|9676.1|9679.7|9677.3|9680.7|9678.8|9677|9675.5|371
1657070400000|2022-07-06 01:20:00|9679.6|9677.2|9681.5|9680|9682.2|9680.7|9678|9676.3|519
1657070700000|2022-07-06 01:25:00|9681.4|9679.9|9686.6|9685.1|9688|9686.4|9681.4|9679.6|681
1657071000000|2022-07-06 01:30:00|9686.4|9684.9|9678.3|9675.9|9686.9|9685|9676.6|9674.2|688
1657071300000|2022-07-06 01:35:00|9678.2|9675.8|9679.6|9677.2|9681.3|9678.9|9676.5|9674.7|538
1657071600000|2022-07-06 01:40:00|9679.7|9677.3|9681.2|9679.7|9681.7|9679.8|9679.6|9677.2|511
1657071900000|2022-07-06 01:45:00|9681.3|9679.8|9680.7|9678.3|9682.4|9680.3|9679.8|9677.7|521
1657072200000|2022-07-06 01:50:00|9680.6|9678.2|9682.2|9680.7|9682.9|9680.9|9679.6|9677.5|424
1657072500000|2022-07-06 01:55:00|9682.1|9680.6|9681.7|9679.3|9683.1|9681.1|9679.9|9677.9|435
1657072800000|2022-07-06 02:00:00|9681.8|9679.4|9681.6|9680.1|9682.2|9680.3|9678.2|9676.3|572
1657073100000|2022-07-06 02:05:00|9681.7|9680.2|9682.4|9680.9|9682.8|9681|9679.4|9677.8|563
1657073400000|2022-07-06 02:10:00|9682.3|9680.8|9676.2|9674.7|9683.9|9682.4|9675.9|9673.8|688
1657073700000|2022-07-06 02:15:00|9676.3|9674.8|9675|9672.6|9677.8|9675.4|9674.8|9672.4|463
1657074000000|2022-07-06 02:20:00|9674.9|9672.5|9677.2|9674.8|9678.1|9675.7|9674.8|9672.4|481
1657074300000|2022-07-06 02:25:00|9677.3|9674.9|9677.4|9675|9678.1|9675.7|9676.1|9673.7|456
1657074600000|2022-07-06 02:30:00|9677.5|9675.1|9676.6|9674.2|9677.7|9675.3|9675.1|9672.7|453
1657074900000|2022-07-06 02:35:00|9676.7|9674.3|9677.6|9675.2|9677.7|9676.2|9675.7|9673.8|416
1657075200000|2022-07-06 02:40:00|9677.7|9675.3|9676.8|9674.4|9678.8|9676.4|9676.1|9674.1|360
1657075500000|2022-07-06 02:45:00|9676.9|9674.5|9675.4|9673|9676.9|9674.5|9674.7|9672.8|391
1657075800000|2022-07-06 02:50:00|9675.5|9673.1|9676.3|9673.9|9677.6|9675.2|9674.5|9672.1|448
1657076100000|2022-07-06 02:55:00|9676.2|9673.8|9674.9|9672.5|9676.5|9674.1|9674.2|9671.8|359
1657076400000|2022-07-06 03:00:00|9674.8|9672.4|9674|9672.5|9675.3|9673.2|9672.5|9670.9|388
1657076700000|2022-07-06 03:05:00|9674.1|9672.6|9675.7|9674.2|9676.3|9674.4|9673|9671.1|360
1657077000000|2022-07-06 03:10:00|9675.6|9674.1|9676.3|9674.8|9677.9|9675.8|9675.6|9673.6|428
1657077300000|2022-07-06 03:15:00|9676.4|9674.9|9677.1|9674.7|9678.6|9676.5|9675.7|9674.2|488
1657077600000|2022-07-06 03:20:00|9677.4|9675|9678.4|9676|9680|9678.5|9677.4|9675|469
1657077900000|2022-07-06 03:25:00|9678.3|9675.9|9679.1|9676.7|9679.7|9677.5|9677.7|9675.6|375
1657078200000|2022-07-06 03:30:00|9679|9676.6|9679.5|9677.1|9679.7|9677.3|9677.5|9675.4|340
1657078500000|2022-07-06 03:35:00|9679.6|9677.2|9679.6|9677.2|9681.5|9679.1|9678.3|9676.4|397
1657078800000|2022-07-06 03:40:00|9679.7|9677.3|9677.6|9675.2|9680.3|9677.9|9677.1|9675.1|319
1657079100000|2022-07-06 03:45:00|9677.5|9675.1|9680.6|9678.2|9681.2|9678.8|9676.8|9674.9|386
1657079400000|2022-07-06 03:50:00|9680.7|9678.3|9681.2|9678.8|9681.5|9679.4|9679.1|9676.8|515
1657079700000|2022-07-06 03:55:00|9681.1|9678.7|9684.4|9682|9684.5|9682.5|9680.6|9678.6|469
1657080000000|2022-07-06 04:00:00|9684.5|9682.1|9683|9680.6|9685.4|9683.6|9681.3|9679.2|592
1657080300000|2022-07-06 04:05:00|9683.1|9680.7|9682.3|9680.8|9684.8|9682.4|9681.7|9679.7|420
1657080600000|2022-07-06 04:10:00|9682.2|9680.7|9684.5|9683|9685.2|9683.5|9681.7|9680.2|518
1657080900000|2022-07-06 04:15:00|9684.4|9682.9|9685.4|9683|9686.5|9684.4|9683.4|9681.5|494
1657081200000|2022-07-06 04:20:00|9685.5|9683.1|9687.6|9685.2|9687.8|9685.7|9684.7|9682.8|382
1657081500000|2022-07-06 04:25:00|9687.5|9685.1|9686|9683.6|9687.7|9685.3|9685.9|9683.5|337
1657081800000|2022-07-06 04:30:00|9686.1|9683.7|9688|9685.6|9689.2|9686.8|9686.1|9683.7|547
1657082100000|2022-07-06 04:35:00|9688.1|9685.7|9686.2|9683.8|9688.1|9685.7|9684.7|9682.9|461
1657082400000|2022-07-06 04:40:00|9686.3|9683.9|9686|9683.6|9687.1|9685.1|9685.7|9683.3|382
1657082700000|2022-07-06 04:45:00|9685.9|9683.5|9686.6|9684.2|9689.1|9687.4|9685.5|9683.5|426
1657083000000|2022-07-06 04:50:00|9686.5|9684.1|9686.6|9685.1|9690.3|9688.8|9686.2|9684|484
1657083300000|2022-07-06 04:55:00|9686.2|9684.7|9685.6|9683.2|9686.8|9684.7|9682.8|9680.8|584
1657083600000|2022-07-06 05:00:00|9685.5|9683.1|9684|9681.6|9686.7|9684.8|9682|9680.4|557
1657083900000|2022-07-06 05:05:00|9684.2|9681.8|9684.1|9681.7|9684.8|9682.9|9682.1|9680.1|369
1657084200000|2022-07-06 05:10:00|9684|9681.6|9684.1|9681.7|9684.6|9682.6|9682|9680.3|392
1657084500000|2022-07-06 05:15:00|9684.2|9681.8|9682.8|9681.3|9685|9683|9682.5|9680.5|441
1657084800000|2022-07-06 05:20:00|9682.9|9681.4|9682.7|9680.3|9687.5|9686|9681.7|9680.2|637
1657085100000|2022-07-06 05:25:00|9682.8|9680.4|9683.6|9682.1|9685.4|9683.4|9682.1|9680.1|425
1657085400000|2022-07-06 05:30:00|9683.7|9682.2|9685.2|9682.8|9686.2|9684.3|9682.7|9680.8|564
1657085700000|2022-07-06 05:35:00|9685.3|9682.9|9684.3|9682.8|9686|9684.1|9681|9679.2|600
1657086000000|2022-07-06 05:40:00|9684.2|9682.7|9684.7|9682.3|9685.2|9683.1|9682.6|9680.5|550
1657086300000|2022-07-06 05:45:00|9684.8|9682.4|9683.3|9681.8|9684.9|9682.5|9681.4|9679.7|486
1657086600000|2022-07-06 05:50:00|9683.2|9681.7|9682.9|9681.4|9685|9683|9682.6|9680.7|583
1657086900000|2022-07-06 05:55:00|9682.8|9681.3|9681.9|9680.4|9684.2|9682.6|9680.2|9678.3|557
1657087200000|2022-07-06 06:00:00|9681.8|9680.3|9680.4|9678.9|9683.1|9681.6|9679.2|9677.7|697
1657087500000|2022-07-06 06:05:00|9680.3|9678.8|9684.3|9682.8|9685.5|9684|9680|9678.1|779
1657087800000|2022-07-06 06:10:00|9684.2|9682.7|9679.3|9677.8|9685|9683.5|9672.8|9670.9|935
1657088100000|2022-07-06 06:15:00|9679.7|9677.3|9679.5|9678|9680.2|9678.7|9674.9|9673.1|983
1657088400000|2022-07-06 06:20:00|9680|9677.6|9678.4|9676.9|9682.9|9680.9|9676.9|9675.4|693
1657088700000|2022-07-06 06:25:00|9678.5|9677|9685.3|9682.9|9686.9|9684.5|9677.4|9675.7|732
1657089000000|2022-07-06 06:30:00|9685.2|9682.8|9685.6|9684.1|9689.1|9687|9682.9|9681.4|929
1657089300000|2022-07-06 06:35:00|9685.8|9684.3|9686.7|9684.3|9687.8|9685.7|9683.6|9681.7|684
1657089600000|2022-07-06 06:40:00|9686.8|9684.4|9681.6|9680.1|9687.6|9685.6|9680.6|9678.6|763
1657089900000|2022-07-06 06:45:00|9681.7|9680.2|9682.7|9681.2|9683.7|9682|9679|9677.2|768
1657090200000|2022-07-06 06:50:00|9682.8|9681.3|9680.1|9677.7|9683.4|9681.9|9679.5|9677.1|550
1657090500000|2022-07-06 06:55:00|9680|9677.6|9678.4|9676.9|9680.6|9678.6|9673.9|9672.4|928
1657090800000|2022-07-06 07:00:00|9678.5|9677|9690.2|9688.7|9690.8|9689.3|9673.6|9672.1|1163
1657091100000|2022-07-06 07:05:00|9690.1|9688.6|9685.1|9682.7|9691|9689|9684.7|9682.6|932
1657091400000|2022-07-06 07:10:00|9685.2|9682.8|9687.7|9685.3|9687.9|9686.1|9683.7|9682.2|974
1657091700000|2022-07-06 07:15:00|9687.8|9685.4|9688.5|9686.1|9688.9|9686.8|9683.4|9681.9|796
1657092000000|2022-07-06 07:20:00|9688.4|9686|9688|9686.5|9690.5|9688.6|9685.7|9683.7|902
1657092300000|2022-07-06 07:25:00|9687.9|9686.4|9687.4|9685.9|9689.3|9687.5|9682.4|9680.9|794
1657092600000|2022-07-06 07:30:00|9687.3|9685.8|9687|9685.5|9693.3|9691.6|9686.5|9685|757
1657092900000|2022-07-06 07:35:00|9688|9685.6|9682.5|9681|9690.4|9688.4|9682.3|9680.8|912
1657093200000|2022-07-06 07:40:00|9682.4|9680.9|9689.1|9687.6|9689.1|9687.6|9681.7|9680.1|897
1657093500000|2022-07-06 07:45:00|9689|9687.5|9691.3|9689.8|9692.3|9690.5|9686.9|9685.4|890
1657093800000|2022-07-06 07:50:00|9691.2|9689.7|9688.5|9687|9691.9|9690.3|9687.4|9685.6|698
1657094100000|2022-07-06 07:55:00|9688.6|9687.1|9685.6|9684.1|9689.8|9687.9|9685.1|9683.6|829
1657094400000|2022-07-06 08:00:00|9685.7|9684.2|9688.1|9686.6|9690.9|9689|9685|9683|824
1657094700000|2022-07-06 08:05:00|9688|9686.5|9675.7|9673.3|9688.5|9686.7|9672.9|9670.5|1107
1657095000000|2022-07-06 08:10:00|9676|9673.6|9677.7|9675.3|9679.9|9678|9672.4|9670.5|1073
1657095300000|2022-07-06 08:15:00|9677.5|9675.1|9681.3|9678.9|9682|9680.3|9675.4|9673.9|794
1657095600000|2022-07-06 08:20:00|9680.8|9678.4|9680.9|9679.4|9683.4|9681.4|9678.7|9676.9|630
1657095900000|2022-07-06 08:25:00|9680.8|9679.3|9686.5|9684.1|9686.6|9684.2|9679.8|9678|661
1657096200000|2022-07-06 08:30:00|9686.6|9684.2|9687.8|9686.3|9690.9|9688.6|9684.1|9682.3|774
1657096500000|2022-07-06 08:35:00|9687.7|9686.2|9687.5|9686|9689.7|9687.9|9683.4|9681.5|687
1657096800000|2022-07-06 08:40:00|9687.4|9685.9|9691.3|9688.9|9692.5|9690.6|9685.5|9683.8|870
1657097100000|2022-07-06 08:45:00|9690.8|9689.3|9692.7|9691.2|9693.4|9691.6|9689.3|9687|881
1657097400000|2022-07-06 08:50:00|9692.6|9691.1|9695.4|9693.9|9700.8|9698.7|9692.3|9689.9|909
1657097700000|2022-07-06 08:55:00|9695.3|9693.8|9692.7|9690.3|9696|9694.3|9690.2|9688.1|565
1657098000000|2022-07-06 09:00:00|9692.8|9690.4|9690.5|9688.1|9694.4|9692.7|9689.5|9687.1|817
1657098300000|2022-07-06 09:05:00|9690.6|9688.2|9692.2|9689.8|9696.1|9694.2|9689.4|9687.6|891
1657098600000|2022-07-06 09:10:00|9692.3|9689.9|9694.2|9691.8|9694.7|9692.5|9690.9|9688.7|834
1657098900000|2022-07-06 09:15:00|9694.1|9691.7|9690.6|9689.1|9695|9693.5|9689|9686.6|1124
1657099200000|2022-07-06 09:20:00|9690.7|9689.2|9691.2|9688.8|9693.1|9691.2|9688.1|9686.2|815
1657099500000|2022-07-06 09:25:00|9691|9688.6|9694.7|9692.3|9695.3|9693.2|9690.3|9688.6|768
1657099800000|2022-07-06 09:30:00|9694.6|9692.2|9696.8|9694.4|9698.8|9696.4|9694.2|9691.8|755
1657100100000|2022-07-06 09:35:00|9696.5|9694.1|9697|9694.6|9699.1|9696.9|9694.8|9693|807
1657100400000|2022-07-06 09:40:00|9697.1|9694.7|9695.9|9693.5|9699.2|9697.2|9694.9|9693.1|695
1657100700000|2022-07-06 09:45:00|9695.6|9694.1|9698.9|9697.4|9699.7|9697.7|9695.1|9693.2|629
1657101000000|2022-07-06 09:50:00|9698.8|9697.3|9703.7|9701.3|9706.1|9704.2|9698.1|9696.4|630
1657101300000|2022-07-06 09:55:00|9703.8|9701.4|9705.5|9703.1|9706.2|9704.4|9702.2|9700.4|702
1657101600000|2022-07-06 10:00:00|9705.4|9703|9708.7|9706.3|9709|9707.2|9705|9702.6|822
1657101900000|2022-07-06 10:05:00|9708.9|9706.5|9710.5|9709|9711.4|9709.3|9703.6|9702|703
1657102200000|2022-07-06 10:10:00|9711.2|9708.8|9709.3|9707.8|9711.7|9709.7|9708.2|9706.7|555
1657102500000|2022-07-06 10:15:00|9709.2|9707.7|9706.3|9704.8|9709.7|9707.9|9705.2|9703.2|597
1657102800000|2022-07-06 10:20:00|9706.4|9704.9|9709.8|9708.3|9710.4|9708.9|9704|9702.1|593
1657103100000|2022-07-06 10:25:00|9709.9|9708.4|9708.2|9705.8|9710.6|9708.5|9706.1|9703.9|683
1657103400000|2022-07-06 10:30:00|9708.3|9705.9|9709.3|9707.8|9709.3|9707.8|9706.5|9705|566
1657103700000|2022-07-06 10:35:00|9709.2|9707.7|9714.2|9711.8|9714.5|9712.5|9709|9707.4|607
1657104000000|2022-07-06 10:40:00|9714.3|9711.9|9714.6|9712.2|9719.4|9717.4|9713.6|9711.5|991
1657104300000|2022-07-06 10:45:00|9714.7|9712.3|9712.2|9709.8|9715.8|9713.8|9711.8|9709.8|731
1657104600000|2022-07-06 10:50:00|9712.1|9709.7|9719|9717.5|9720|9718|9709.6|9708.1|717
1657104900000|2022-07-06 10:55:00|9719.7|9718.2|9716|9713.6|9722.1|9720|9714.8|9712.8|829
1657105200000|2022-07-06 11:00:00|9715.9|9713.5|9715.6|9713.2|9717.7|9715.3|9712.7|9710.3|780
1657105500000|2022-07-06 11:05:00|9715.7|9713.3|9712.2|9709.8|9717.7|9716.2|9711|9708.9|805
1657105800000|2022-07-06 11:10:00|9712.4|9710|9725.6|9724.1|9726.6|9724.6|9712.2|9709.8|796
1657106100000|2022-07-06 11:15:00|9725.5|9724|9721.4|9719|9726.1|9724.1|9721|9718.6|538
1657106400000|2022-07-06 11:20:00|9721.5|9719.1|9716|9713.6|9721.9|9719.6|9715.6|9713.6|568
1657106700000|2022-07-06 11:25:00|9716.1|9713.7|9715.7|9713.3|9717.7|9715.5|9712.2|9710.2|740
1657107000000|2022-07-06 11:30:00|9715.6|9713.2|9715.6|9713.2|9718.5|9716.3|9712.9|9710.5|658
1657107300000|2022-07-06 11:35:00|9715.7|9713.3|9716.6|9714.2|9717.9|9715.9|9713.5|9711.1|699
1657107600000|2022-07-06 11:40:00|9716.7|9714.3|9715.2|9712.8|9718.5|9716.4|9712.2|9710.1|766
1657107900000|2022-07-06 11:45:00|9715.1|9712.7|9718.6|9716.2|9719|9717.1|9715|9712.7|860
1657108200000|2022-07-06 11:50:00|9718.4|9716|9723.2|9721.7|9724.7|9722.3|9717.2|9714.9|795
1657108500000|2022-07-06 11:55:00|9723.3|9721.8|9715.2|9712.8|9723.5|9721.8|9714.5|9712.1|903
1657108800000|2022-07-06 12:00:00|9715.4|9713|9719.4|9717|9720.2|9718.1|9713.2|9711|854
1657109100000|2022-07-06 12:05:00|9719.5|9717.1|9719.5|9717.1|9722.7|9720.7|9718.1|9715.7|882
1657109400000|2022-07-06 12:10:00|9719.6|9717.2|9725|9722.6|9725.9|9724|9718.7|9716.5|949
1657109700000|2022-07-06 12:15:00|9725.3|9722.9|9724.5|9722.1|9726.3|9724.7|9720.8|9719.3|758
1657110000000|2022-07-06 12:20:00|9724.6|9722.2|9713.4|9711|9724.8|9722.4|9712.8|9710.4|1033
1657110300000|2022-07-06 12:25:00|9713.3|9710.9|9721.7|9719.3|9723.4|9721.5|9712|9710.1|1079
1657110600000|2022-07-06 12:30:00|9721.8|9719.4|9724.7|9722.3|9724.8|9722.6|9718.9|9717|938
1657110900000|2022-07-06 12:35:00|9724.6|9722.2|9721.8|9719.4|9724.9|9722.7|9718.4|9716.3|977
1657111200000|2022-07-06 12:40:00|9721.5|9720|9722|9719.6|9724.7|9722.8|9719.6|9717.2|830
1657111500000|2022-07-06 12:45:00|9722.1|9719.7|9720.8|9718.4|9726.9|9724.7|9720|9717.8|811
1657111800000|2022-07-06 12:50:00|9720.9|9718.5|9718.9|9716.5|9724.1|9721.7|9716.8|9714.8|905
1657112100000|2022-07-06 12:55:00|9719.1|9716.7|9715.1|9712.7|9722.4|9720.3|9714.2|9712.2|913
1657112400000|2022-07-06 13:00:00|9715.3|9712.9|9710.7|9708.3|9717.4|9715.8|9710.1|9708.1|919
1657112700000|2022-07-06 13:05:00|9710.8|9708.4|9706|9704.5|9713.9|9712.2|9705.6|9703.7|792
1657113000000|2022-07-06 13:10:00|9706.1|9704.6|9709.2|9707.7|9710.5|9708.1|9702.4|9700.5|908
1657113300000|2022-07-06 13:15:00|9709.4|9707|9712.2|9709.8|9712.6|9710.5|9708.3|9706.2|781
1657113600000|2022-07-06 13:20:00|9712.1|9709.7|9707.9|9705.5|9715.1|9713.1|9707.2|9704.8|657
1657113900000|2022-07-06 13:25:00|9707.7|9705.3|9708.8|9706.4|9709.2|9707.4|9704.7|9702.7|835
1657114200000|2022-07-06 13:30:00|9708.1|9706.6|9704.2|9702.7|9710.5|9708.4|9703.6|9701.6|861
1657114500000|2022-07-06 13:35:00|9704.1|9702.6|9705|9702.6|9708.3|9706.1|9703.3|9701.8|910
1657114800000|2022-07-06 13:40:00|9705.1|9702.7|9700.1|9697.7|9707.6|9705.3|9696.8|9694.4|935
1657115100000|2022-07-06 13:45:00|9700.4|9698|9709|9707.5|9712.1|9710.6|9700.3|9697.9|1394
1657115400000|2022-07-06 13:50:00|9709.2|9707.7|9714.4|9712|9715.6|9713.5|9705.9|9704.1|1280
1657115700000|2022-07-06 13:55:00|9714.2|9711.8|9720.8|9716.7|9724|9718.7|9710.7|9709.1|1157
1657116000000|2022-07-06 14:00:00|9720.7|9716.6|9733.4|9731|9735.7|9733.3|9720.7|9716|1624
1657116300000|2022-07-06 14:05:00|9733.3|9730.9|9730.8|9728.4|9734.6|9732.4|9726.8|9724.4|1375
1657116600000|2022-07-06 14:10:00|9730.9|9728.5|9732.8|9730.4|9735.4|9733|9723.7|9721.3|1414
1657116900000|2022-07-06 14:15:00|9733|9730.6|9742.9|9740.5|9744.7|9742.9|9732.1|9729.7|1293
1657117200000|2022-07-06 14:20:00|9743|9740.6|9730.8|9728.4|9743.2|9740.9|9727.3|9725.2|1284
1657117500000|2022-07-06 14:25:00|9731.1|9728.7|9710.1|9707.7|9734.6|9732.7|9709.4|9707.5|1294
1657117800000|2022-07-06 14:30:00|9710.4|9708|9710|9707.6|9714.1|9712.1|9703.6|9701.8|1200
1657118100000|2022-07-06 14:35:00|9710.1|9707.7|9711.5|9709.1|9712.1|9709.9|9705.8|9703.8|1111
1657118400000|2022-07-06 14:40:00|9711.6|9709.2|9713.2|9711.7|9715.8|9713.8|9708.8|9706.6|1081
1657118700000|2022-07-06 14:45:00|9713.6|9711.2|9710.9|9708.5|9715|9712.9|9710|9708|991
1657119000000|2022-07-06 14:50:00|9711|9708.6|9706.7|9704.3|9711.9|9709.5|9701.1|9699|1294
1657119300000|2022-07-06 14:55:00|9706.6|9704.2|9704.5|9702.1|9713.5|9711.5|9702.1|9700.6|1158
1657119600000|2022-07-06 15:00:00|9704.4|9702|9702.7|9701.2|9706.6|9704.6|9701.2|9699.4|1010
1657119900000|2022-07-06 15:05:00|9702.9|9701.4|9703.2|9700.8|9705.6|9703.6|9701.9|9700|957
1657120200000|2022-07-06 15:10:00|9703|9700.6|9695.4|9693|9706.8|9704.4|9689.3|9687.1|1137
1657120500000|2022-07-06 15:15:00|9695.3|9692.9|9702.7|9701.2|9705|9703.1|9693|9690.6|996
1657120800000|2022-07-06 15:20:00|9702.8|9701.3|9705.3|9703.8|9707.4|9705.4|9702.6|9700.8|906
1657121100000|2022-07-06 15:25:00|9705.2|9703.7|9714.9|9712.5|9714.9|9712.5|9705.1|9702.7|879
1657121400000|2022-07-06 15:30:00|9714.8|9712.4|9717.1|9714.7|9719.9|9717.8|9712.2|9710.4|913
1657121700000|2022-07-06 15:35:00|9717.2|9714.8|9718.2|9716.7|9721.3|9719.7|9716.8|9714.6|776
1657122000000|2022-07-06 15:40:00|9718.3|9716.8|9721.2|9719.7|9723.8|9722.1|9718.2|9716.7|681
1657122300000|2022-07-06 15:45:00|9721.3|9719.8|9719.3|9716.9|9722.4|9720|9716.8|9715.2|768
1657122600000|2022-07-06 15:50:00|9719.4|9717|9722.9|9721.4|9724.8|9723.3|9718.3|9716.1|708
1657122900000|2022-07-06 15:55:00|9722.8|9721.3|9717.7|9716.2|9723.4|9721.5|9716.5|9715|771
1657123200000|2022-07-06 16:00:00|9717.8|9716.3|9720.2|9718.7|9720.8|9719|9715.7|9714|904
1657123500000|2022-07-06 16:05:00|9720.7|9718.3|9720|9718.5|9720.7|9718.5|9715.6|9714.1|722
1657123800000|2022-07-06 16:10:00|9719.9|9718.4|9717.6|9715.2|9720.6|9718.8|9716|9714.1|764
1657124100000|2022-07-06 16:15:00|9717.5|9715.1|9720.3|9718.8|9720.7|9718.9|9717.2|9715.1|726
1657124400000|2022-07-06 16:20:00|9720.1|9718.6|9722.6|9721.1|9722.6|9721.1|9718.7|9716.7|797
1657124700000|2022-07-06 16:25:00|9722.7|9721.2|9716.8|9714.4|9723.1|9721.3|9716.8|9714.4|636
1657125000000|2022-07-06 16:30:00|9716.9|9714.5|9716.7|9714.3|9719.6|9717.7|9716.1|9714.3|645
1657125300000|2022-07-06 16:35:00|9716.6|9714.2|9715.4|9713|9717|9715|9712.5|9710.5|634
1657125600000|2022-07-06 16:40:00|9715.2|9712.8|9715.6|9713.2|9717.6|9715.9|9714.3|9712.4|661
1657125900000|2022-07-06 16:45:00|9715.7|9713.3|9714.2|9712.7|9715.9|9714.3|9712.5|9711|556
1657126200000|2022-07-06 16:50:00|9714|9712.5|9711.8|9710.3|9715.3|9713.7|9711.5|9710|577
1657126500000|2022-07-06 16:55:00|9712|9710.5|9714.4|9712.9|9716.2|9714.3|9711.6|9710.1|513
1657126800000|2022-07-06 17:00:00|9714.8|9712.4|9710.5|9709|9715.2|9713.2|9710.2|9708.1|780
1657127100000|2022-07-06 17:05:00|9710.8|9708.4|9706.8|9705.3|9711.4|9709.3|9706.4|9704.4|634
1657127400000|2022-07-06 17:10:00|9706.9|9705.4|9707|9704.6|9709.6|9707.5|9706.7|9704.4|636
1657127700000|2022-07-06 17:15:00|9706.9|9704.5|9708.6|9706.2|9708.7|9706.8|9706.3|9704.1|581
1657128000000|2022-07-06 17:20:00|9708.3|9705.9|9708.8|9707.3|9709.3|9707.4|9705.8|9703.9|588
1657128300000|2022-07-06 17:25:00|9708.7|9707.2|9709.1|9706.7|9711.9|9710|9707.2|9705.1|504
1657128600000|2022-07-06 17:30:00|9709.2|9706.8|9707.9|9706.4|9710|9708.2|9707.7|9705.8|383
1657128900000|2022-07-06 17:35:00|9708|9706.5|9710.9|9708.5|9712.1|9710.1|9707.9|9706.3|382
1657129200000|2022-07-06 17:40:00|9710.8|9708.4|9712.1|9710.6|9712.9|9710.9|9709.2|9707.2|365
1657129500000|2022-07-06 17:45:00|9712|9710.5|9714.7|9712.3|9715.3|9712.9|9710.7|9708.9|506
1657129800000|2022-07-06 17:50:00|9714.8|9712.4|9712.8|9710.4|9716.1|9713.7|9711.7|9709.9|492
1657130100000|2022-07-06 17:55:00|9712.7|9710.3|9706.2|9702|9715.4|9713|9703.7|9701.8|857
1657130400000|2022-07-06 18:00:00|9706.5|9701.8|9704.5|9702.1|9721.2|9713.1|9700|9695.1|1876
1657130700000|2022-07-06 18:05:00|9704.3|9701.9|9713.3|9710.9|9714.6|9712.2|9699.2|9696.8|1281
1657131000000|2022-07-06 18:10:00|9713.4|9711|9709.2|9706.8|9715.4|9713|9707.8|9705.4|1182
1657131300000|2022-07-06 18:15:00|9709.3|9706.9|9724.4|9722|9727.3|9725.6|9708.5|9706.5|1126
1657131600000|2022-07-06 18:20:00|9724.5|9722.1|9727.2|9724.8|9728|9725.6|9722.5|9720.3|1040
1657131900000|2022-07-06 18:25:00|9727.3|9724.9|9719.7|9717.3|9729.4|9727.1|9718.2|9715.8|1042
1657132200000|2022-07-06 18:30:00|9719.9|9717.5|9717|9714.6|9722|9719.6|9715.6|9713.2|1137
1657132500000|2022-07-06 18:35:00|9716.9|9714.5|9716.8|9714.4|9720.2|9718.2|9713.2|9711.3|1309
1657132800000|2022-07-06 18:40:00|9716.7|9714.3|9711.1|9708.7|9717|9715.3|9710.4|9708.3|1068
1657133100000|2022-07-06 18:45:00|9711.2|9708.8|9712.8|9710.4|9713.4|9711.1|9710|9707.9|835
1657133400000|2022-07-06 18:50:00|9712.7|9710.3|9715.8|9713.4|9715.9|9713.5|9711.7|9709.6|817
1657133700000|2022-07-06 18:55:00|9715.9|9713.5|9714.2|9711.8|9716.4|9714.1|9712.4|9710.2|960
1657134000000|2022-07-06 19:00:00|9714.3|9711.9|9716.9|9714.5|9719|9716.8|9713.8|9711.4|731
1657134300000|2022-07-06 19:05:00|9716.8|9714.4|9712.2|9709.8|9717.7|9715.3|9711.8|9709.4|673
1657134600000|2022-07-06 19:10:00|9712.4|9710|9714.2|9711.8|9714.4|9712|9711.4|9709|785
1657134900000|2022-07-06 19:15:00|9714.1|9711.7|9714.4|9712|9715.2|9713.1|9710.2|9708.1|832
1657135200000|2022-07-06 19:20:00|9714.3|9711.9|9714.6|9712.2|9715.7|9713.8|9713.5|9711.2|731
1657135500000|2022-07-06 19:25:00|9714.5|9712.1|9712.5|9710.1|9714.6|9712.8|9712|9709.8|701
1657135800000|2022-07-06 19:30:00|9712.6|9710.2|9715|9712.6|9715.7|9713.8|9711.2|9708.9|624
1657136100000|2022-07-06 19:35:00|9715.1|9712.7|9714.9|9713.4|9716.2|9714.4|9713.8|9712|622
1657136400000|2022-07-06 19:40:00|9715|9713.5|9715.1|9713.6|9715.8|9713.8|9713.2|9711.2|605
1657136700000|2022-07-06 19:45:00|9715.5|9713.1|9715.7|9714.2|9717.4|9715.7|9713.4|9711.2|601
1657137000000|2022-07-06 19:50:00|9715.6|9714.1|9716.7|9714.3|9719.9|9717.9|9714.2|9712.3|808
1657137300000|2022-07-06 19:55:00|9716.6|9714.2|9707.1|9704.7|9717.6|9715.6|9706.5|9704.6|823
1657137600000|2022-07-06 20:00:00|9707|9704.6|9710.2|9707.8|9710.3|9708.4|9705|9703|628
1657137900000|2022-07-06 20:05:00|9710.3|9707.9|9710.5|9708.1|9710.7|9708.8|9708.7|9706.5|273
1657138200000|2022-07-06 20:10:00|9710.6|9708.2|9710.2|9708.7|9710.8|9708.8|9708.9|9707|300
1657138500000|2022-07-06 20:15:00|9710.1|9708.6|9709.3|9706.9|9711.1|9709.1|9709.2|9706.8|329
1657138800000|2022-07-06 20:20:00|9709.1|9706.7|9710.9|9709.4|9712.5|9710.5|9708.9|9706.5|301
1657139100000|2022-07-06 20:25:00|9710.8|9709.3|9710.6|9708.2|9711.7|9709.6|9709.9|9708|238
1657139400000|2022-07-06 20:30:00|9710.8|9708.4|9712|9709.6|9712|9709.9|9709.8|9707.9|179
1657139700000|2022-07-06 20:35:00|9711.7|9709.3|9711.7|9709.3|9712.1|9710|9711.3|9708.9|152
1657140000000|2022-07-06 20:40:00|9711.8|9709.4|9711.9|9709.5|9713.1|9710.9|9711|9709|216
1657140300000|2022-07-06 20:45:00|9712.1|9709.7|9708.3|9705.9|9712.8|9710.4|9707.8|9705.3|199
1657140600000|2022-07-06 20:50:00|9708.4|9706|9708.7|9705.8|9709.6|9706.8|9708.1|9705.3|316
1657140900000|2022-07-06 20:55:00|9708.5|9705.7|9714.2|9704.2|9717.3|9707.3|9707.6|9701.2|545
1657141200000|2022-07-06 21:00:00|9714.1|9704.1|9708.9|9698.9|9714.1|9704.1|9700.9|9690.9|30
1657141500000|2022-07-06 21:05:00|9706.1|9696.1|9708.3|9698.3|9709.5|9699.5|9703.6|9693.6|284
1657141800000|2022-07-06 21:10:00|9707.7|9697.7|9710.7|9700.7|9717.5|9707.5|9701.3|9691.3|182
1657142100000|2022-07-06 21:15:00|9718|9708|9709.5|9699.5|9718|9708|9709|9699|109
1657142400000|2022-07-06 21:20:00|9708.6|9698.6|9709.9|9699.9|9712.4|9702.4|9705.6|9695.6|116
1657142700000|2022-07-06 21:25:00|9711.2|9701.2|9709.6|9699.6|9712.7|9702.7|9708.2|9698.2|173
1657143000000|2022-07-06 21:30:00|9710.2|9700.2|9714.3|9704.3|9717.7|9707.7|9706.9|9696.9|183
1657143300000|2022-07-06 21:35:00|9714.9|9704.9|9712|9702|9720.1|9710.1|9710.7|9700.7|124
1657143600000|2022-07-06 21:40:00|9713.2|9703.2|9713|9703|9716.6|9706.6|9711.2|9701.2|127
1657143900000|2022-07-06 21:45:00|9712.3|9702.3|9711.3|9701.3|9712.9|9702.9|9710.7|9700.7|182
1657144200000|2022-07-06 21:50:00|9711.2|9701.2|9712.8|9702.8|9714.7|9704.7|9710.6|9700.6|156
1657144500000|2022-07-06 21:55:00|9713.3|9703.3|9713.4|9703.4|9714.3|9704.3|9711.5|9701.5|146
1657144800000|2022-07-06 22:00:00|9713.2|9703.2|9710.3|9700.3|9716.8|9706.8|9706.7|9696.7|993
1657145100000|2022-07-06 22:05:00|9710.1|9700.1|9710.3|9702.9|9713.4|9704.6|9708.9|9700.1|790
1657145400000|2022-07-06 22:10:00|9710.5|9702.8|9708.6|9704.9|9713.1|9706.5|9707.9|9700.7|932
1657145700000|2022-07-06 22:15:00|9708.7|9704.8|9707.7|9705|9709.5|9706.3|9706.9|9703.7|649
1657146000000|2022-07-06 22:20:00|9707.8|9704.9|9708.2|9705.3|9708.7|9706|9707.1|9704.6|253
1657146300000|2022-07-06 22:25:00|9708.1|9705.2|9707.4|9704.6|9708.6|9705.7|9707.2|9704.2|272
1657146600000|2022-07-06 22:30:00|9707.5|9704.7|9703.8|9701.4|9707.8|9704.8|9702.9|9700.1|480
1657146900000|2022-07-06 22:35:00|9703.7|9701.3|9703.9|9701.5|9704.6|9702|9703.3|9701|264
1657147200000|2022-07-06 22:40:00|9703.8|9701.4|9703.2|9700.8|9704.9|9702.6|9702.9|9700.5|273
1657147500000|2022-07-06 22:45:00|9703.1|9700.7|9701.6|9699.2|9703.2|9701.2|9701.4|9698.9|345
1657147800000|2022-07-06 22:50:00|9701.8|9699.4|9700.8|9698.4|9702.3|9699.4|9700.5|9698|260
1657148100000|2022-07-06 22:55:00|9700.9|9698.3|9700.8|9698.3|9701.2|9698.9|9700.4|9698|352
1657148400000|2022-07-06 23:00:00|9700.7|9698|9707.1|9704.7|9707.8|9705.4|9700.4|9698|423
1657148700000|2022-07-06 23:05:00|9707.2|9704.6|9708.1|9705.7|9709.2|9706.7|9706.1|9703.7|630
1657149000000|2022-07-06 23:10:00|9708|9705.6|9707.8|9705.4|9709.6|9707.3|9707.6|9705|354
1657149300000|2022-07-06 23:15:00|9707.7|9705.3|9706.4|9704|9708.1|9705.7|9706.3|9703.9|359
1657149600000|2022-07-06 23:20:00|9706.6|9704.2|9704.9|9702.5|9706.8|9704.4|9704.7|9702.3|248
1657149900000|2022-07-06 23:25:00|9705|9702.6|9704.1|9701.7|9705.4|9703.5|9703|9700.6|242
1657150200000|2022-07-06 23:30:00|9704|9701.6|9701.8|9699.4|9704.2|9701.8|9701.2|9699.1|307
1657150500000|2022-07-06 23:35:00|9701.9|9699.5|9702.7|9700.3|9703.3|9700.9|9701.8|9699.4|214
1657150800000|2022-07-06 23:40:00|9702.8|9700.4|9704.7|9702.3|9705.4|9703|9702.7|9700.3|229
1657151100000|2022-07-06 23:45:00|9705.1|9702.7|9704.5|9702.1|9705.8|9703.4|9702.2|9699.8|270
1657151400000|2022-07-06 23:50:00|9704.6|9702.2|9703.3|9700.9|9704.8|9702.4|9703.1|9700.7|196
1657151700000|2022-07-06 23:55:00|9703.2|9700.8|9703.9|9701.5|9704.1|9702.1|9703.1|9700.7|270
1657152000000|2022-07-07 00:00:00|9703.8|9701.4|9704.9|9702.5|9708|9706.2|9703.3|9701.4|645
1657152300000|2022-07-07 00:05:00|9704.8|9702.4|9707.2|9704.8|9707.9|9706.4|9704.4|9702|478
1657152600000|2022-07-07 00:10:00|9706.7|9705.2|9706.9|9704.5|9708.3|9706.7|9705.6|9703.2|405
1657152900000|2022-07-07 00:15:00|9707|9704.6|9705.2|9703.7|9707.1|9705.6|9704.5|9703|452
1657153200000|2022-07-07 00:20:00|9705.1|9703.6|9704.8|9702.4|9707.4|9705|9703.5|9701.3|421
1657153500000|2022-07-07 00:25:00|9704.9|9702.5|9704.3|9702.8|9705.1|9702.9|9702.2|9700.7|544
1657153800000|2022-07-07 00:30:00|9704.1|9702.6|9708.5|9707|9709.9|9707.5|9704.1|9702.5|479
1657154100000|2022-07-07 00:35:00|9708.2|9706.7|9705|9702.6|9708.8|9706.7|9704|9701.6|476
1657154400000|2022-07-07 00:40:00|9705.1|9702.7|9704.4|9702|9706|9704|9703.7|9701.6|467
1657154700000|2022-07-07 00:45:00|9704.5|9702.1|9704.8|9702.4|9704.9|9703.1|9703.1|9701.4|460
1657155000000|2022-07-07 00:50:00|9704.7|9702.3|9705.9|9703.5|9706.8|9705.3|9703|9700.9|728
1657155300000|2022-07-07 00:55:00|9705.5|9703.1|9701.7|9700.2|9705.5|9703.3|9699.9|9698.2|558
1657155600000|2022-07-07 01:00:00|9701.6|9700.1|9702.8|9700.4|9703.6|9701.8|9700.4|9698.9|794
1657155900000|2022-07-07 01:05:00|9702.7|9700.3|9702.7|9700.3|9704.6|9703|9701.2|9699.6|508
1657156200000|2022-07-07 01:10:00|9702.4|9700|9695.7|9693.3|9702.8|9700.8|9695.5|9693.1|533
1657156500000|2022-07-07 01:15:00|9695.6|9693.2|9696.5|9694.1|9698.1|9695.7|9695.5|9693.1|508
1657156800000|2022-07-07 01:20:00|9696.6|9694.2|9695.9|9694.4|9699|9696.9|9695|9693.1|642
1657157100000|2022-07-07 01:25:00|9695.8|9694.3|9697.6|9696.1|9697.7|9696.2|9695.2|9693.4|410
1657157400000|2022-07-07 01:30:00|9697.4|9695.9|9698.3|9695.9|9700.5|9699|9696.2|9694.3|445
1657157700000|2022-07-07 01:35:00|9698.2|9695.8|9698.9|9696.5|9699.6|9697.8|9696.2|9693.8|432
1657158000000|2022-07-07 01:40:00|9699|9696.6|9698.5|9696.1|9701.3|9699.4|9698.5|9696.1|615
1657158300000|2022-07-07 01:45:00|9698.6|9696.2|9695.5|9694|9698.7|9696.6|9695.2|9693.2|597
1657158600000|2022-07-07 01:50:00|9695.4|9693.9|9700.5|9699|9700.9|9699.4|9695.1|9693.4|653
1657158900000|2022-07-07 01:55:00|9700.4|9698.9|9700.6|9699.1|9702.6|9701.1|9699.8|9698.3|585
1657159200000|2022-07-07 02:00:00|9700.5|9699|9697|9695.5|9700.5|9699|9696.3|9694.8|497
1657159500000|2022-07-07 02:05:00|9697.1|9695.6|9697.5|9696|9698.2|9696.1|9695|9693.3|535
1657159800000|2022-07-07 02:10:00|9697.4|9695.9|9695.6|9694.1|9698.8|9697|9695.1|9693.5|452
1657160100000|2022-07-07 02:15:00|9695.5|9694|9695.3|9692.9|9697.5|9695.6|9694.3|9692.2|465
1657160400000|2022-07-07 02:20:00|9695.4|9693|9691.5|9689.1|9697.8|9695.8|9690.4|9688|626
1657160700000|2022-07-07 02:25:00|9691.6|9689.2|9693.9|9691.5|9693.9|9691.5|9691.4|9689|440
1657161000000|2022-07-07 02:30:00|9694|9691.6|9689.2|9686.8|9695.6|9693.2|9688.5|9686|642
1657161300000|2022-07-07 02:35:00|9689.3|9686.9|9688.8|9686.4|9690.2|9687.8|9686.9|9684.7|676
1657161600000|2022-07-07 02:40:00|9688.7|9686.3|9686.3|9684.8|9689.1|9686.7|9686.1|9684.1|552
1657161900000|2022-07-07 02:45:00|9686.2|9684.7|9688.9|9686.5|9690.3|9687.9|9686|9684|931
1657162200000|2022-07-07 02:50:00|9689.5|9687.1|9692.6|9690.2|9696|9694|9689|9686.8|810
1657162500000|2022-07-07 02:55:00|9692.5|9690.1|9692.5|9690.1|9694.7|9692.9|9687.5|9685.1|877
1657162800000|2022-07-07 03:00:00|9692.4|9690|9689.9|9688.4|9693.1|9691.2|9688.8|9687.3|679
1657163100000|2022-07-07 03:05:00|9689.7|9688.2|9691.3|9689.8|9692.7|9690.3|9688.1|9686.6|468
1657163400000|2022-07-07 03:10:00|9690.9|9689.4|9690.3|9688.8|9692.2|9690.4|9689|9687.5|513
1657163700000|2022-07-07 03:15:00|9690.7|9689.2|9688.9|9687.4|9691.5|9690|9688.6|9687.1|388
1657164000000|2022-07-07 03:20:00|9689|9687.5|9688.6|9687.1|9689.3|9687.8|9686.9|9685.4|409
1657164300000|2022-07-07 03:25:00|9688.4|9686.9|9691.4|9689.9|9691.9|9690.2|9687.9|9686.4|432
1657164600000|2022-07-07 03:30:00|9691.3|9689.8|9690.5|9689|9693.2|9691.7|9690.1|9688.2|535
1657164900000|2022-07-07 03:35:00|9690.4|9688.9|9688.9|9687.4|9691|9689.3|9688.8|9686.9|350
1657165200000|2022-07-07 03:40:00|9689|9687.5|9688.3|9686.8|9691.1|9689.6|9687.9|9686|423
1657165500000|2022-07-07 03:45:00|9688.2|9686.7|9690.8|9689.3|9691.1|9689.6|9687|9685.5|398
1657165800000|2022-07-07 03:50:00|9690.9|9689.4|9690.3|9688.8|9691.7|9690.2|9689.2|9687.5|349
1657166100000|2022-07-07 03:55:00|9690.4|9688.9|9690.7|9689.2|9691.5|9689.9|9689.8|9687.8|372
1657166400000|2022-07-07 04:00:00|9690.8|9689.3|9691.8|9690.3|9692|9690.3|9689.5|9687.6|511
1657166700000|2022-07-07 04:05:00|9691.7|9690.2|9692.3|9690.8|9692.9|9691|9689.5|9687.7|304
1657167000000|2022-07-07 04:10:00|9692.4|9690.9|9692.3|9690.8|9693.6|9691.9|9691.7|9690.2|251
1657167300000|2022-07-07 04:15:00|9692.4|9690.9|9689.9|9687.5|9692.5|9691|9687.6|9685.5|337
1657167600000|2022-07-07 04:20:00|9689.8|9687.4|9691.1|9688.7|9691.5|9689.2|9689.3|9687.4|289
1657167900000|2022-07-07 04:25:00|9691.2|9688.8|9690.1|9688.6|9691.7|9689.7|9689|9687.1|227
1657168200000|2022-07-07 04:30:00|9690|9688.5|9690.9|9689.4|9692.4|9690.4|9689.9|9688.4|219
1657168500000|2022-07-07 04:35:00|9690.4|9688.9|9688.8|9687.3|9691.2|9689.3|9687.8|9686|413
1657168800000|2022-07-07 04:40:00|9688.7|9687.2|9688.6|9686.2|9690.3|9688.8|9687.6|9686|358
1657169100000|2022-07-07 04:45:00|9688.5|9686.1|9687.5|9686|9688.9|9686.7|9686.1|9684.3|459
1657169400000|2022-07-07 04:50:00|9687.6|9686.1|9687.8|9685.4|9688.1|9686.4|9686.5|9684.6|377
1657169700000|2022-07-07 04:55:00|9687.9|9685.5|9688.3|9686.8|9690.7|9688.8|9687.1|9685.1|261
1657170000000|2022-07-07 05:00:00|9688.2|9686.7|9688.2|9686.7|9691.1|9689|9687.9|9685.8|421
1657170300000|2022-07-07 05:05:00|9688.1|9686.6|9686.3|9683.9|9688.6|9686.6|9685.1|9683.1|545
1657170600000|2022-07-07 05:10:00|9685.6|9684.1|9685.2|9682.8|9688.7|9686.7|9682.4|9680.7|693
1657170900000|2022-07-07 05:15:00|9685.3|9682.9|9687.8|9686.3|9688.7|9686.8|9683.9|9681.9|498
1657171200000|2022-07-07 05:20:00|9687.7|9686.2|9686.4|9684|9690|9688|9685.4|9683.6|373
1657171500000|2022-07-07 05:25:00|9686.3|9683.9|9687|9684.6|9689|9686.6|9685.5|9683.9|279
1657171800000|2022-07-07 05:30:00|9687.1|9684.7|9687.5|9685.1|9687.8|9685.7|9685.2|9683.1|394
1657172100000|2022-07-07 05:35:00|9687.4|9685|9686.8|9684.4|9687.5|9685.6|9685.3|9683.4|334
1657172400000|2022-07-07 05:40:00|9686.7|9684.3|9687.3|9684.9|9687.8|9685.9|9685|9683.1|333
1657172700000|2022-07-07 05:45:00|9687.2|9684.8|9686.3|9683.9|9687.4|9685|9685.3|9683.4|287
1657173000000|2022-07-07 05:50:00|9686.4|9684|9686.6|9685.1|9688|9686.1|9683.9|9682.4|541
1657173300000|2022-07-07 05:55:00|9686.7|9685.2|9690.2|9687.8|9690.2|9688.2|9685.9|9684.1|861
1657173600000|2022-07-07 06:00:00|9690|9687.6|9693.7|9692.2|9695.3|9693.8|9689.7|9687.3|971
1657173900000|2022-07-07 06:05:00|9693.8|9692.3|9694.1|9691.7|9695.8|9694|9692.7|9691|606
1657174200000|2022-07-07 06:10:00|9694.2|9691.8|9699.7|9697.3|9699.9|9697.9|9694.2|9691.8|739
1657174500000|2022-07-07 06:15:00|9699.8|9697.4|9700.2|9697.8|9701.1|9698.7|9698.5|9696.1|647
1657174800000|2022-07-07 06:20:00|9700.4|9698|9698.2|9695.8|9701.1|9698.7|9696.3|9694.3|644
1657175100000|2022-07-07 06:25:00|9698.1|9695.7|9694.5|9692.1|9698.8|9696.4|9694.2|9691.8|598
1657175400000|2022-07-07 06:30:00|9694.6|9692.2|9699.8|9697.4|9700.3|9697.9|9693.8|9691.8|593
1657175700000|2022-07-07 06:35:00|9699.9|9697.5|9698.1|9696.6|9701.2|9699.2|9694.7|9692.8|558
1657176000000|2022-07-07 06:40:00|9698.2|9696.7|9697.5|9696|9700|9698.5|9695.6|9693.7|751
1657176300000|2022-07-07 06:45:00|9698.1|9695.7|9696.6|9695.1|9698.2|9696.2|9695.7|9694|549
1657176600000|2022-07-07 06:50:00|9696.5|9695|9698.6|9697.1|9699.3|9697.2|9696.3|9694.5|549
1657176900000|2022-07-07 06:55:00|9699.1|9696.7|9699.3|9696.9|9701.6|9699.6|9697.4|9695.9|839
1657177200000|2022-07-07 07:00:00|9699.4|9697|9699.5|9697.1|9701.7|9699.5|9693|9690.7|1101
1657177500000|2022-07-07 07:05:00|9698.9|9697.4|9703.6|9702.1|9704.3|9702.3|9696.5|9694.6|902
1657177800000|2022-07-07 07:10:00|9703.5|9702|9701.4|9699|9703.9|9702.4|9697.8|9696.3|726
1657178100000|2022-07-07 07:15:00|9701.3|9698.9|9703|9701.5|9705.5|9703.4|9700.2|9698.4|962
1657178400000|2022-07-07 07:20:00|9702.9|9701.4|9704.5|9703|9705.8|9704.3|9699.3|9697.5|801
1657178700000|2022-07-07 07:25:00|9704.6|9703.1|9714.1|9712.6|9715.3|9713.4|9704.4|9702.8|830
1657179000000|2022-07-07 07:30:00|9714.6|9712.2|9714.9|9712.5|9715.8|9714.1|9710.2|9708.2|864
1657179300000|2022-07-07 07:35:00|9714.8|9712.4|9710.8|9708.4|9718.1|9716.1|9710.4|9708|826
1657179600000|2022-07-07 07:40:00|9710.9|9708.5|9712.3|9710.8|9714.8|9713.2|9707.8|9706.1|752
1657179900000|2022-07-07 07:45:00|9712.4|9710.9|9711.1|9709.6|9713|9711.5|9709|9707.1|835
1657180200000|2022-07-07 07:50:00|9710.9|9709.4|9709.7|9708.2|9712.8|9711|9709.2|9707.5|883
1657180500000|2022-07-07 07:55:00|9709.8|9708.3|9711.5|9710|9712.8|9711.3|9706.5|9704.6|677
1657180800000|2022-07-07 08:00:00|9711.4|9709.9|9710.5|9709|9712.6|9710.9|9708.5|9707|751
1657181100000|2022-07-07 08:05:00|9710.3|9708.8|9701.6|9699.2|9710.8|9709.2|9699.1|9697.2|1075
1657181400000|2022-07-07 08:10:00|9701.5|9699.1|9702.1|9700.6|9704.5|9702.5|9700.2|9698|916
1657181700000|2022-07-07 08:15:00|9702.2|9700.7|9700.5|9699|9702.9|9701.3|9700.1|9698.3|597
1657182000000|2022-07-07 08:20:00|9700.4|9698.9|9702.7|9701.2|9703.1|9701.4|9698.8|9697.3|733
1657182300000|2022-07-07 08:25:00|9702.8|9701.3|9711.9|9709.5|9714.1|9711.9|9701.5|9700|902
1657182600000|2022-07-07 08:30:00|9711.8|9709.4|9715.6|9713.2|9716.3|9713.9|9708.4|9706.2|967
1657182900000|2022-07-07 08:35:00|9715.7|9713.3|9717.1|9714.7|9719.1|9716.7|9714|9711.7|918
1657183200000|2022-07-07 08:40:00|9716.8|9714.4|9719.2|9716.8|9719.7|9717.4|9715|9712.6|827
1657183500000|2022-07-07 08:45:00|9719.3|9716.9|9716.6|9715.1|9720.8|9718.9|9716|9714.1|782
1657183800000|2022-07-07 08:50:00|9716.5|9715|9715.8|9714.3|9718.4|9716.4|9713.9|9712.1|813
1657184100000|2022-07-07 08:55:00|9716.5|9715|9715.9|9713.5|9721.7|9719.7|9715.4|9713|825
1657184400000|2022-07-07 09:00:00|9716.1|9713.7|9723.4|9721|9725.7|9723.3|9710.5|9708.1|1289
1657184700000|2022-07-07 09:05:00|9723.2|9720.8|9723.3|9720.9|9727.2|9724.8|9722.9|9720.6|1048
1657185000000|2022-07-07 09:10:00|9723.4|9721|9720.7|9718.3|9724.7|9722.7|9719.1|9716.7|800
1657185300000|2022-07-07 09:15:00|9720.8|9718.4|9721.9|9720.4|9723.1|9720.7|9718.4|9716.2|816
1657185600000|2022-07-07 09:20:00|9722.8|9720.8|9727.3|9724.9|9729.8|9727.5|9722|9719.9|903
1657185900000|2022-07-07 09:25:00|9727.2|9724.8|9728.8|9726.4|9729.2|9727.4|9725|9723.1|805
1657186200000|2022-07-07 09:30:00|9728.3|9726.8|9726.5|9724.1|9730.6|9729.1|9724|9722.2|944
1657186500000|2022-07-07 09:35:00|9726.4|9724|9720.6|9718.2|9726.8|9724.4|9719|9716.9|811
1657186800000|2022-07-07 09:40:00|9720.4|9718.9|9716.5|9714.1|9721.5|9719.5|9716|9713.9|789
1657187100000|2022-07-07 09:45:00|9716.4|9714|9719|9716.6|9720|9718.2|9715|9713|697
1657187400000|2022-07-07 09:50:00|9719.1|9716.7|9727.5|9726|9728.7|9726.8|9717.1|9715.1|712
1657187700000|2022-07-07 09:55:00|9727.6|9726.1|9725.6|9723.2|9730.9|9729|9723.8|9722|705
1657188000000|2022-07-07 10:00:00|9725.4|9723|9725.8|9724.3|9728.1|9726.2|9723|9721.5|582
1657188300000|2022-07-07 10:05:00|9725.9|9724.4|9722.8|9721.3|9727.1|9725.3|9721.3|9719.3|697
1657188600000|2022-07-07 10:10:00|9722.6|9721.1|9719.4|9717.9|9722.7|9721.2|9716|9714.3|640
1657188900000|2022-07-07 10:15:00|9719.5|9718|9719.4|9717|9723.6|9721.8|9717.3|9715.4|704
1657189200000|2022-07-07 10:20:00|9719.7|9717.3|9720|9718.5|9721.5|9719.5|9719.2|9717.2|607
1657189500000|2022-07-07 10:25:00|9719.9|9718.4|9721|9718.6|9723.9|9721.9|9718.9|9717.2|610
1657189800000|2022-07-07 10:30:00|9720.9|9718.5|9720.6|9718.2|9723.6|9721.6|9717.7|9715.8|824
1657190100000|2022-07-07 10:35:00|9720.5|9718.1|9726|9723.6|9726.2|9724.1|9719.9|9717.8|939
1657190400000|2022-07-07 10:40:00|9725.9|9723.5|9721.1|9719.6|9726|9724.1|9720.3|9718.2|667
1657190700000|2022-07-07 10:45:00|9721.8|9719.4|9726.3|9724.8|9727.2|9725.2|9720.5|9719|643
1657191000000|2022-07-07 10:50:00|9726.2|9724.7|9730.5|9729|9732|9729.9|9725.1|9723.4|654
1657191300000|2022-07-07 10:55:00|9730.4|9728.9|9727.5|9726|9733.2|9731.3|9727.4|9725.8|915
1657191600000|2022-07-07 11:00:00|9727.6|9726.1|9727|9725.5|9730.6|9729.1|9725.8|9724.3|943
1657191900000|2022-07-07 11:05:00|9727.1|9725.6|9728.4|9726|9729.7|9728.2|9726.6|9725|704
1657192200000|2022-07-07 11:10:00|9728.5|9726.1|9724.8|9723.3|9728.5|9726.6|9724.6|9722.7|621
1657192500000|2022-07-07 11:15:00|9724.9|9723.4|9719.3|9717.8|9726|9724|9718.7|9716.8|718
1657192800000|2022-07-07 11:20:00|9719.4|9717.9|9718.5|9717|9721.5|9719.1|9715.9|9714.4|778
1657193100000|2022-07-07 11:25:00|9718.6|9717.1|9723.9|9722.4|9724|9722.5|9717.7|9715.8|730
1657193400000|2022-07-07 11:30:00|9724|9722.5|9721.9|9719.5|9724.4|9722.8|9720.3|9718.4|792
1657193700000|2022-07-07 11:35:00|9721.5|9720|9725.4|9723|9726.8|9724.8|9719.7|9717.9|854
1657194000000|2022-07-07 11:40:00|9725.5|9723.1|9723.8|9722.3|9727.2|9725.2|9723.6|9721.7|763
1657194300000|2022-07-07 11:45:00|9723.7|9722.2|9725.5|9723.1|9726.9|9725|9723.1|9721.5|631
1657194600000|2022-07-07 11:50:00|9725.1|9723.6|9726.6|9724.2|9729.5|9727.4|9724.5|9722.3|679
1657194900000|2022-07-07 11:55:00|9726.8|9724.4|9727.7|9725.3|9728.7|9726.3|9725.4|9723.1|669
1657195200000|2022-07-07 12:00:00|9727.6|9725.2|9722.7|9720.3|9730.5|9728.1|9722|9720.3|802
1657195500000|2022-07-07 12:05:00|9722.5|9720.1|9725.4|9723.9|9725.9|9724.2|9721.5|9719.6|782
1657195800000|2022-07-07 12:10:00|9725.5|9724|9731.7|9729.3|9733.2|9730.8|9724.6|9722.5|967
1657196100000|2022-07-07 12:15:00|9732|9729.6|9728.4|9726|9734.2|9731.8|9727.6|9725.6|824
1657196400000|2022-07-07 12:20:00|9728.3|9725.9|9717.9|9715.5|9728.3|9726.5|9716.9|9715.1|912
1657196700000|2022-07-07 12:25:00|9717.4|9715.9|9722.7|9719.3|9722.9|9720.5|9715.4|9713.6|869
1657197000000|2022-07-07 12:30:00|9722.9|9719.2|9729.5|9727.1|9729.6|9727.2|9721|9718.6|834
1657197300000|2022-07-07 12:35:00|9729.8|9727.4|9726.5|9725|9730.8|9728.4|9722.9|9721|852
1657197600000|2022-07-07 12:40:00|9726.8|9725.3|9723.3|9720.9|9728.1|9725.7|9722.1|9720.1|846
1657197900000|2022-07-07 12:45:00|9723|9721.5|9728.4|9726|9730.6|9728.2|9722.1|9720.1|849
1657198200000|2022-07-07 12:50:00|9728.3|9725.9|9731.2|9728.8|9732.2|9729.9|9726.6|9724.5|789
1657198500000|2022-07-07 12:55:00|9731.3|9728.9|9742.2|9739.8|9742.9|9740.5|9730.5|9728.3|962
1657198800000|2022-07-07 13:00:00|9742.1|9739.7|9741.1|9738.7|9742.2|9739.9|9737|9735.1|804
1657199100000|2022-07-07 13:05:00|9741|9738.6|9733.1|9730.7|9741.1|9739.2|9730.9|9729.1|887
1657199400000|2022-07-07 13:10:00|9733.2|9730.8|9730.8|9728.4|9737.6|9735.2|9728.3|9726.4|942
1657199700000|2022-07-07 13:15:00|9730.9|9728.5|9727.5|9726|9732.3|9730.3|9726.3|9723.9|863
1657200000000|2022-07-07 13:20:00|9727.4|9725.9|9734.7|9732.3|9734.7|9732.3|9724.8|9723|770
1657200300000|2022-07-07 13:25:00|9734.6|9732.2|9731.9|9729.5|9735.2|9732.8|9728|9725.6|864
1657200600000|2022-07-07 13:30:00|9731.5|9730|9732.4|9730|9734.1|9731.9|9727.4|9725|992
1657200900000|2022-07-07 13:35:00|9732.3|9729.9|9734.8|9732.4|9735.5|9733.8|9730.7|9728.4|933
1657201200000|2022-07-07 13:40:00|9734.3|9732.8|9735.3|9732.9|9735.5|9733.1|9731.7|9729.8|897
1657201500000|2022-07-07 13:45:00|9735.4|9733|9729.2|9727.7|9735.4|9733.5|9726.6|9724.8|893
1657201800000|2022-07-07 13:50:00|9729.1|9727.6|9728.9|9726.5|9729.8|9728|9724.2|9722.2|840
1657202100000|2022-07-07 13:55:00|9728.3|9726.8|9728|9725.6|9729.9|9728.4|9725.5|9723.5|820
1657202400000|2022-07-07 14:00:00|9728.1|9725.7|9729|9726.6|9729.8|9728.1|9721.9|9720.4|944
1657202700000|2022-07-07 14:05:00|9729.1|9726.7|9731.7|9729.3|9732|9730|9726.3|9724.2|865
1657203000000|2022-07-07 14:10:00|9731.8|9729.4|9730.2|9728.7|9732.2|9730.2|9724.3|9722.1|976
1657203300000|2022-07-07 14:15:00|9730.1|9728.6|9730.7|9728.3|9730.7|9728.9|9728|9726|726
1657203600000|2022-07-07 14:20:00|9730.2|9728.7|9731.9|9729.5|9734.8|9732.9|9729.7|9727.6|729
1657203900000|2022-07-07 14:25:00|9732|9729.6|9729.8|9728.3|9732.7|9730.7|9728.1|9726.5|727
1657204200000|2022-07-07 14:30:00|9729.9|9728.4|9726.7|9725.2|9733.2|9731.4|9725.2|9723.1|799
1657204500000|2022-07-07 14:35:00|9726.6|9725.1|9732.8|9730.4|9736.1|9734.3|9726.6|9725.1|850
1657204800000|2022-07-07 14:40:00|9732.6|9730.2|9730.1|9728.6|9733.6|9731.7|9726|9724.3|957
1657205100000|2022-07-07 14:45:00|9730|9728.5|9721.8|9719.4|9730.8|9728.9|9721.1|9719|939
1657205400000|2022-07-07 14:50:00|9721.9|9719.5|9726.8|9725.3|9729.9|9727.6|9720.8|9718.6|1009
1657205700000|2022-07-07 14:55:00|9726.9|9725.4|9730.4|9728.9|9730.8|9729.3|9726.7|9725.1|919
1657206000000|2022-07-07 15:00:00|9730.2|9728.7|9730.2|9728.7|9736|9734.3|9728.4|9726.8|734
1657206300000|2022-07-07 15:05:00|9730.3|9728.8|9730|9727.6|9731.5|9729.2|9727.7|9725.6|608
1657206600000|2022-07-07 15:10:00|9729.9|9727.5|9731.5|9729.1|9731.7|9729.4|9727|9725.1|635
1657206900000|2022-07-07 15:15:00|9731.3|9728.9|9731.8|9730.3|9733.1|9730.8|9729.3|9727.3|639
1657207200000|2022-07-07 15:20:00|9732.3|9729.9|9725.2|9723.7|9733.1|9730.7|9725.2|9723.2|781
1657207500000|2022-07-07 15:25:00|9725.6|9723.2|9730.4|9728|9733.3|9731.3|9724.6|9722.6|810
1657207800000|2022-07-07 15:30:00|9730.3|9727.9|9727|9725.5|9731.2|9729.5|9726.9|9724.7|805
1657208100000|2022-07-07 15:35:00|9726.8|9725.3|9729.5|9727.1|9730.1|9727.9|9724.9|9722.8|499
1657208400000|2022-07-07 15:40:00|9729.6|9727.2|9729.9|9727.5|9731.3|9729.3|9727.9|9725.5|450
1657208700000|2022-07-07 15:45:00|9730|9727.6|9724.7|9722.3|9730.1|9727.9|9724.2|9722.3|491
1657209000000|2022-07-07 15:50:00|9724.9|9722.5|9731.1|9729.6|9731.7|9729.8|9722.2|9720.3|611
1657209300000|2022-07-07 15:55:00|9731|9729.5|9735.9|9734.4|9737.9|9735.9|9730|9727.9|715
1657209600000|2022-07-07 16:00:00|9735.5|9734|9735.8|9734.3|9739.8|9737.4|9735.1|9732.8|832
1657209900000|2022-07-07 16:05:00|9735.6|9734.1|9732.1|9730.6|9736.6|9734.9|9732|9730.3|838
1657210200000|2022-07-07 16:10:00|9732.3|9730.8|9735.8|9734.3|9737.2|9735.1|9732.2|9730.7|580
1657210500000|2022-07-07 16:15:00|9735.9|9734.4|9737.2|9734.8|9738.1|9736.1|9734.2|9732.1|601
1657210800000|2022-07-07 16:20:00|9736.7|9735.2|9735.7|9733.3|9739.2|9737.2|9734.2|9732.4|663
1657211100000|2022-07-07 16:25:00|9735.6|9733.2|9738.8|9736.4|9738.9|9736.7|9734.6|9732.7|624
1657211400000|2022-07-07 16:30:00|9738.6|9736.2|9733.5|9732|9739.3|9737.2|9733.2|9731.5|711
1657211700000|2022-07-07 16:35:00|9733.4|9731.9|9735.9|9733.5|9736.8|9734.9|9733.4|9731.6|537
1657212000000|2022-07-07 16:40:00|9736|9733.6|9734.6|9733.1|9736.7|9734.9|9733.6|9731.6|537
1657212300000|2022-07-07 16:45:00|9735.2|9732.8|9738|9735.6|9738.2|9736.2|9734.5|9732.5|636
1657212600000|2022-07-07 16:50:00|9738.1|9735.7|9744.1|9741.7|9744.4|9742.7|9737.4|9735.3|651
1657212900000|2022-07-07 16:55:00|9744|9741.6|9741|9739.5|9744|9742.1|9739.4|9737.6|512
1657213200000|2022-07-07 17:00:00|9740.7|9739.2|9737.8|9736.3|9741.9|9739.8|9737.3|9735.4|463
1657213500000|2022-07-07 17:05:00|9737.9|9736.4|9742|9739.6|9742|9740.1|9737.3|9735.8|476
1657213800000|2022-07-07 17:10:00|9742.1|9739.7|9743.2|9741.7|9744|9742|9741.2|9739|452
1657214100000|2022-07-07 17:15:00|9742.9|9741.4|9744.6|9742.2|9745.6|9743.7|9740.9|9739.1|543
1657214400000|2022-07-07 17:20:00|9744.5|9742.1|9744.5|9743|9746.3|9744.5|9743.3|9741.5|598
1657214700000|2022-07-07 17:25:00|9744.9|9742.5|9744|9741.6|9744.9|9743|9742.1|9740.4|507
1657215000000|2022-07-07 17:30:00|9744.1|9741.7|9745.6|9744.1|9746.7|9744.6|9742.8|9741|526
1657215300000|2022-07-07 17:35:00|9745.7|9744.2|9743.5|9742|9746.7|9744.5|9742.9|9741|517
1657215600000|2022-07-07 17:40:00|9743.6|9742.1|9745.4|9743|9745.6|9743.6|9741.8|9740.3|537
1657215900000|2022-07-07 17:45:00|9745.5|9743.1|9744.3|9742.8|9747.1|9745.2|9744.2|9742.7|499
1657216200000|2022-07-07 17:50:00|9744.4|9742.9|9745|9743.5|9746.4|9744.9|9744.1|9742.4|558
1657216500000|2022-07-07 17:55:00|9745.1|9743.6|9745|9743.5|9745.9|9744.3|9743.3|9741.8|535
1657216800000|2022-07-07 18:00:00|9744.9|9743.4|9744.3|9742.8|9745|9743.5|9742.3|9740.4|543
1657217100000|2022-07-07 18:05:00|9744.4|9742.9|9744.5|9743|9745.1|9743.1|9743.1|9741.3|543
1657217400000|2022-07-07 18:10:00|9744.6|9743.1|9745.7|9744.2|9746.3|9744.6|9744.2|9742.2|503
1657217700000|2022-07-07 18:15:00|9745.8|9744.3|9744.2|9742.7|9746|9744.3|9744|9742.5|405
1657218000000|2022-07-07 18:20:00|9744.1|9742.6|9743.1|9741.6|9745.4|9743.8|9742.6|9741.1|503
1657218300000|2022-07-07 18:25:00|9743.2|9741.7|9741.4|9739.9|9743.5|9741.9|9740.9|9739.4|449
1657218600000|2022-07-07 18:30:00|9741.5|9740|9743|9741.5|9744|9742|9740.9|9739.4|461
1657218900000|2022-07-07 18:35:00|9743.4|9741|9740.4|9738.9|9744|9742|9740.1|9738.5|437
1657219200000|2022-07-07 18:40:00|9740.6|9739.1|9743.7|9741.3|9743.8|9742.1|9740.3|9738.4|399
1657219500000|2022-07-07 18:45:00|9743.6|9741.2|9745.2|9743.7|9746.6|9744.8|9743.2|9741.2|413
1657219800000|2022-07-07 18:50:00|9745.3|9743.8|9745.4|9743.9|9746.6|9744.8|9744.2|9742.2|477
1657220100000|2022-07-07 18:55:00|9745.3|9743.8|9747|9745.5|9747.1|9745.6|9743.7|9742.1|553
1657220400000|2022-07-07 19:00:00|9746.9|9745.4|9747.9|9745.5|9748.7|9746.8|9746.1|9744.2|572
1657220700000|2022-07-07 19:05:00|9748|9745.6|9749.5|9747.1|9750.1|9748.1|9747.6|9745.2|549
1657221000000|2022-07-07 19:10:00|9749.6|9747.2|9747.7|9745.3|9749.8|9747.6|9746.5|9744.7|563
1657221300000|2022-07-07 19:15:00|9747.6|9745.2|9745.7|9743.3|9748.4|9746.1|9745.2|9743.3|507
1657221600000|2022-07-07 19:20:00|9745.6|9743.2|9745.7|9744.2|9747|9745.1|9745.4|9743.2|505
1657221900000|2022-07-07 19:25:00|9745.8|9744.3|9747.5|9745.1|9748.3|9746.2|9745.7|9743.8|417
1657222200000|2022-07-07 19:30:00|9747.6|9745.2|9745.6|9744.1|9747.9|9745.6|9743.6|9741.7|482
1657222500000|2022-07-07 19:35:00|9745.5|9744|9745.8|9744.3|9747.3|9745.4|9744.8|9742.8|449
1657222800000|2022-07-07 19:40:00|9745.9|9744.4|9744.6|9743.1|9746.4|9744.6|9744.4|9742.7|304
1657223100000|2022-07-07 19:45:00|9744.7|9743.2|9742.9|9741.4|9745.2|9743.2|9742.6|9740.5|415
1657223400000|2022-07-07 19:50:00|9743.3|9740.9|9740.9|9738.5|9743.3|9741.2|9739.8|9737.9|420
1657223700000|2022-07-07 19:55:00|9741|9738.6|9741.6|9740.1|9744.4|9742.4|9740.2|9738.2|550
1657224000000|2022-07-07 20:00:00|9741.9|9740.4|9741.9|9739.5|9743|9740.9|9740.7|9739|370
1657224300000|2022-07-07 20:05:00|9742|9739.6|9741.7|9739.3|9742.6|9740.4|9739.9|9737.5|292
1657224600000|2022-07-07 20:10:00|9741.6|9739.2|9743.8|9741.4|9744.1|9741.7|9741.5|9739.1|204
1657224900000|2022-07-07 20:15:00|9743.7|9741.3|9744.5|9742.1|9744.5|9742.1|9743.1|9741|150
1657225200000|2022-07-07 20:20:00|9744.4|9742|9743.3|9740.9|9744.4|9742.4|9742.4|9740|220
1657225500000|2022-07-07 20:25:00|9743.4|9741|9741.9|9739.5|9744.1|9741.7|9740|9737.7|298
1657225800000|2022-07-07 20:30:00|9742.1|9739.7|9744|9741.6|9744.2|9741.8|9741|9738.6|340
1657226100000|2022-07-07 20:35:00|9744.2|9741.8|9742.4|9740|9745.7|9743.3|9742.4|9740|309
1657226400000|2022-07-07 20:40:00|9742.5|9740.1|9742.8|9740.4|9744.2|9741.8|9741.5|9739.1|248
1657226700000|2022-07-07 20:45:00|9742.9|9740.5|9742|9739.6|9742.9|9740.8|9741.7|9739.3|128
1657227000000|2022-07-07 20:50:00|9742.1|9739.7|9742.2|9739.8|9742.4|9739.9|9741.4|9739|150
1657227300000|2022-07-07 20:55:00|9742|9739.5|9739.8|9729.8|9744.9|9740.4|9739.8|9729.8|457
1657227600000|2022-07-07 21:00:00|9740.9|9730.9|9735.5|9725.5|9740.9|9730.9|9734.9|9724.9|180
1657227900000|2022-07-07 21:05:00|9734.1|9724.1|9737.4|9727.4|9738.2|9728.2|9734.1|9724.1|41
1657228200000|2022-07-07 21:10:00|9736.1|9726.1|9737.3|9727.3|9741.5|9731.5|9734.5|9724.5|144
1657228500000|2022-07-07 21:15:00|9738.2|9728.2|9739.8|9729.8|9741.7|9731.7|9736.3|9726.3|253
1657228800000|2022-07-07 21:20:00|9740.3|9730.3|9735.2|9725.2|9745.6|9735.6|9732.1|9722.1|194
1657229100000|2022-07-07 21:25:00|9735.1|9725.1|9740.5|9730.5|9743.3|9733.3|9732.4|9722.4|215
1657229400000|2022-07-07 21:30:00|9741.8|9731.8|9736.7|9726.7|9747.8|9737.8|9735.5|9725.5|327
1657229700000|2022-07-07 21:35:00|9739.2|9729.2|9741.5|9731.5|9743.4|9733.4|9737.4|9727.4|261
1657230000000|2022-07-07 21:40:00|9741.8|9731.8|9740.6|9730.6|9746.5|9736.5|9738.8|9728.8|224
1657230300000|2022-07-07 21:45:00|9743.1|9733.1|9742.4|9732.4|9744|9735.8|9738.6|9728.6|359
1657230600000|2022-07-07 21:50:00|9741.7|9731.7|9743.6|9733.6|9744.5|9736.2|9739|9729|285
1657230900000|2022-07-07 21:55:00|9743.7|9733.7|9744.3|9734.3|9745.6|9736.2|9741.3|9731.3|199
1657231200000|2022-07-07 22:00:00|9743.8|9733.8|9745|9736.1|9746.7|9737.9|9741.8|9733.2|497
1657231500000|2022-07-07 22:05:00|9742.8|9738|9741.4|9737.4|9744.8|9738.9|9741.3|9736.4|389
1657231800000|2022-07-07 22:10:00|9741.5|9737.3|9740.8|9737.7|9745.6|9738.3|9740.3|9736.6|373
1657232100000|2022-07-07 22:15:00|9740.9|9737.6|9741.1|9737.6|9743.5|9738.5|9740.2|9736.8|252
1657232400000|2022-07-07 22:20:00|9740.9|9737.8|9740|9737.6|9744.5|9738.6|9739.6|9735.8|421
1657232700000|2022-07-07 22:25:00|9739.9|9737.5|9739.8|9737.4|9740.9|9738.1|9738.3|9735.6|561
1657233000000|2022-07-07 22:30:00|9739.9|9737.5|9739.3|9736.9|9740.4|9737.8|9738.8|9736.2|441
1657233300000|2022-07-07 22:35:00|9739.4|9737|9740|9737.6|9740.3|9737.9|9738.6|9736.2|439
1657233600000|2022-07-07 22:40:00|9740.1|9737.7|9741.7|9739.3|9742.1|9739.7|9740|9737.6|359
1657233900000|2022-07-07 22:45:00|9741.6|9739.2|9741.7|9739.3|9742.5|9740.1|9741.3|9738.9|267
1657234200000|2022-07-07 22:50:00|9741.8|9739.4|9740.5|9738.1|9741.8|9739.4|9740.1|9737.7|213
1657234500000|2022-07-07 22:55:00|9740.6|9738.2|9739.2|9736.8|9740.7|9738.3|9738.7|9736.3|270
1657234800000|2022-07-07 23:00:00|9739|9736.6|9741.1|9738.7|9741.3|9738.8|9739|9736.6|323
1657235100000|2022-07-07 23:05:00|9741.2|9738.8|9741.2|9738.8|9742.1|9739.7|9740.7|9738.3|381
1657235400000|2022-07-07 23:10:00|9741.1|9738.7|9741.3|9738.9|9742|9739.7|9740|9737.6|342
1657235700000|2022-07-07 23:15:00|9741.4|9739|9740.8|9739.3|9741.6|9739.5|9740.6|9738.6|232
1657236000000|2022-07-07 23:20:00|9740.9|9739.4|9742.3|9739.9|9742.7|9740.7|9740.8|9738.8|230
1657236300000|2022-07-07 23:25:00|9742.4|9740|9741.7|9740.2|9742.4|9740.4|9741.3|9739.3|165
1657236600000|2022-07-07 23:30:00|9742.1|9739.7|9743.5|9741.1|9743.9|9741.9|9741.9|9739.6|289
1657236900000|2022-07-07 23:35:00|9743.6|9741.2|9740.5|9738.1|9743.7|9741.3|9739.7|9737.6|344
1657237200000|2022-07-07 23:40:00|9740.4|9738|9738.9|9736.5|9741.3|9738.9|9738.6|9736.5|253
1657237500000|2022-07-07 23:45:00|9739|9736.6|9739.9|9737.5|9740.5|9738.5|9738.7|9736.4|258
1657237800000|2022-07-07 23:50:00|9739.7|9738.2|9740.1|9737.7|9741.1|9739.2|9739.7|9737.4|266
1657238100000|2022-07-07 23:55:00|9740|9737.6|9739.8|9737.4|9740.8|9738.7|9739.2|9736.8|268
1657238400000|2022-07-08 00:00:00|9739.7|9737.3|9740|9738.5|9740.5|9738.8|9738.1|9736.3|398
1657238700000|2022-07-08 00:05:00|9740.1|9738.6|9743.6|9742.1|9744.8|9742.8|9739.2|9737.1|583
1657239000000|2022-07-08 00:10:00|9743.7|9742.2|9743.8|9742.3|9744.7|9742.9|9742.3|9739.9|365
1657239300000|2022-07-08 00:15:00|9744.3|9741.9|9739.9|9738.4|9744.4|9742.3|9739.8|9738|396
1657239600000|2022-07-08 00:20:00|9740|9738.5|9740.2|9737.8|9741.4|9739.2|9739.4|9737.6|360
1657239900000|2022-07-08 00:25:00|9740.4|9738|9740.7|9738.3|9741.5|9739.3|9739.5|9737.6|387
1657240200000|2022-07-08 00:30:00|9740.6|9738.2|9740.5|9738.1|9741|9738.9|9738.6|9736.7|325
1657240500000|2022-07-08 00:35:00|9740.4|9738|9741|9738.6|9741.1|9738.8|9739|9737.4|284
1657240800000|2022-07-08 00:40:00|9740.9|9738.5|9739.9|9737.5|9740.9|9739.1|9738.4|9736.5|418
1657241100000|2022-07-08 00:45:00|9740|9737.6|9736.6|9735.1|9740.1|9737.7|9734.9|9733|475
1657241400000|2022-07-08 00:50:00|9736.8|9735.3|9732.8|9730.4|9736.9|9735.3|9732.8|9730.4|623
1657241700000|2022-07-08 00:55:00|9733.1|9730.7|9729.7|9727.3|9733.9|9731.9|9728.4|9726|631
1657242000000|2022-07-08 01:00:00|9729.9|9727.5|9731.2|9728.8|9731.3|9729.3|9728.2|9725.8|601
1657242300000|2022-07-08 01:05:00|9731.1|9728.7|9728.8|9726.4|9731.3|9729.2|9728.3|9726.2|388
1657242600000|2022-07-08 01:10:00|9728.9|9726.5|9727.2|9724.8|9729.8|9727.9|9726.6|9724.7|370
1657242900000|2022-07-08 01:15:00|9726.7|9725.2|9724.3|9722.8|9728.1|9726.3|9724.1|9722|348
1657243200000|2022-07-08 01:20:00|9724.4|9722.9|9725.3|9722.9|9725.6|9723.4|9723.9|9722.1|264
1657243500000|2022-07-08 01:25:00|9725.2|9722.8|9725.9|9723.5|9726.5|9724.7|9724.4|9722.3|278
1657243800000|2022-07-08 01:30:00|9726|9723.6|9725.8|9724.3|9726.7|9724.7|9724.5|9722.4|270
1657244100000|2022-07-08 01:35:00|9725.9|9724.4|9727.3|9724.9|9727.5|9725.5|9725.8|9723.7|317
1657244400000|2022-07-08 01:40:00|9727.4|9725|9727.7|9725.3|9727.7|9725.5|9724.8|9722.8|443
1657244700000|2022-07-08 01:45:00|9727.6|9725.2|9727|9725.5|9729|9726.8|9726.9|9724.5|348
1657245000000|2022-07-08 01:50:00|9727.1|9725.6|9730.2|9728.7|9731.6|9729.7|9726.9|9725.2|405
1657245300000|2022-07-08 01:55:00|9730.3|9728.8|9730.7|9729.2|9732|9729.8|9730|9728|319
1657245600000|2022-07-08 02:00:00|9730.8|9729.3|9730.7|9728.3|9733.1|9731.3|9730.5|9728.2|417
1657245900000|2022-07-08 02:05:00|9730.8|9728.4|9730.8|9729.3|9731.9|9730.4|9728.8|9727|484
1657246200000|2022-07-08 02:10:00|9731|9729.5|9731.4|9729|9732.7|9730.3|9730.4|9728.7|381
1657246500000|2022-07-08 02:15:00|9731.5|9729.1|9730.7|9728.3|9732.3|9730.3|9730|9728.1|377
1657246800000|2022-07-08 02:20:00|9730.8|9728.4|9729.6|9727.2|9730.9|9729.1|9728.7|9726.7|279
1657247100000|2022-07-08 02:25:00|9729.5|9727.1|9730.6|9729.1|9730.9|9729.1|9729.2|9726.9|327
1657247400000|2022-07-08 02:30:00|9730.5|9729|9730.3|9728.8|9731|9729.1|9729.3|9727.2|338
1657247700000|2022-07-08 02:35:00|9730.4|9728.9|9730.6|9729.1|9730.9|9729.4|9729.3|9727.4|245
1657248000000|2022-07-08 02:40:00|9730.7|9729.2|9727.5|9726|9732.6|9730.9|9727.5|9726|459
1657248300000|2022-07-08 02:45:00|9727.4|9725.9|9730.8|9728.4|9737|9734.6|9727.4|9725.9|942
1657248600000|2022-07-08 02:50:00|9730.9|9728.5|9733.9|9731.5|9735|9732.6|9729.4|9727|1024
1657248900000|2022-07-08 02:55:00|9733.8|9731.4|9733.1|9730.7|9736.5|9734.1|9731.1|9728.7|1241
1657249200000|2022-07-08 03:00:00|9733|9730.6|9732.1|9729.7|9736|9733.6|9731.1|9728.7|1223
1657249500000|2022-07-08 03:05:00|9732.4|9730|9730.9|9728.5|9735.2|9732.8|9729.3|9726.9|1106
1657249800000|2022-07-08 03:10:00|9730.8|9728.4|9733.7|9731.3|9734.7|9732.3|9730.1|9727.7|1007
1657250100000|2022-07-08 03:15:00|9733.6|9731.2|9735.2|9732.8|9736.2|9733.8|9733|9730.6|924
1657250400000|2022-07-08 03:20:00|9735.1|9732.7|9731.4|9729|9735.5|9733.1|9729.9|9727.5|974
1657250700000|2022-07-08 03:25:00|9731.7|9729.3|9731.5|9729.1|9733|9730.6|9730.6|9728.2|1057
1657251000000|2022-07-08 03:30:00|9731.8|9729.4|9732.3|9729.9|9733|9730.6|9729.3|9726.9|978
1657251300000|2022-07-08 03:35:00|9732.4|9730|9737.6|9735.2|9737.7|9735.3|9731.2|9728.8|1091
1657251600000|2022-07-08 03:40:00|9737.5|9735.1|9735.7|9733.3|9737.6|9735.2|9735|9733.1|922
1657251900000|2022-07-08 03:45:00|9735.6|9733.2|9735.5|9733.1|9736.7|9734.3|9733.7|9731.4|850
1657252200000|2022-07-08 03:50:00|9735.4|9733|9734.2|9731.8|9737.1|9734.7|9734.1|9731.8|533
1657252500000|2022-07-08 03:55:00|9734.3|9731.9|9736.4|9734|9738.1|9735.7|9733.9|9731.5|828
1657252800000|2022-07-08 04:00:00|9736.5|9734.1|9739.3|9736.9|9740.3|9738.1|9736.3|9733.9|743
1657253100000|2022-07-08 04:05:00|9739.2|9736.8|9746.5|9745|9746.9|9745|9739|9736.6|928
1657253400000|2022-07-08 04:10:00|9746.6|9745.1|9747.9|9745.5|9748|9745.6|9744.9|9743|588
1657253700000|2022-07-08 04:15:00|9747.8|9745.4|9745.3|9743.8|9747.9|9746|9742.2|9740.4|582
1657254000000|2022-07-08 04:20:00|9745.5|9744|9746|9744.5|9747.7|9745.9|9744.4|9742.9|388
1657254300000|2022-07-08 04:25:00|9746.1|9744.6|9742.5|9740.1|9747.5|9746|9741.8|9739.5|502
1657254600000|2022-07-08 04:30:00|9742.6|9740.2|9738.7|9737.2|9742.7|9740.6|9738.5|9736.7|364
1657254900000|2022-07-08 04:35:00|9738.6|9737.1|9738.9|9737.4|9741.2|9739.3|9738|9736.4|350
1657255200000|2022-07-08 04:40:00|9738.8|9737.3|9740.8|9739.3|9741.9|9740.4|9738.6|9736.2|376
1657255500000|2022-07-08 04:45:00|9740.7|9739.2|9739.4|9737.9|9741.3|9739.8|9738.7|9737.2|375
1657255800000|2022-07-08 04:50:00|9739.9|9738.4|9740.6|9739.1|9741.3|9739.8|9739.3|9737.5|366
1657256100000|2022-07-08 04:55:00|9740.7|9739.2|9739.9|9737.5|9741.7|9740.2|9739|9737.5|342
1657256400000|2022-07-08 05:00:00|9739.8|9737.4|9737.7|9736.2|9740.3|9738.8|9737.4|9735.4|306
1657256700000|2022-07-08 05:05:00|9737.8|9736.3|9739.6|9737.2|9744.1|9742.3|9736.8|9734.8|468
1657257000000|2022-07-08 05:10:00|9739.5|9737.1|9745.8|9743.4|9746.2|9743.8|9738.7|9736.7|525
1657257300000|2022-07-08 05:15:00|9745.7|9743.3|9744.5|9742.1|9745.8|9743.4|9742.7|9740.8|473
1657257600000|2022-07-08 05:20:00|9744.6|9742.2|9743.9|9742.4|9745.8|9743.8|9742.9|9741.4|419
1657257900000|2022-07-08 05:25:00|9744|9742.5|9743.7|9742.2|9745.2|9743.1|9741.7|9739.8|332
1657258200000|2022-07-08 05:30:00|9743.6|9742.1|9746.8|9744.4|9748|9745.8|9743.2|9741.5|381
1657258500000|2022-07-08 05:35:00|9746.9|9744.5|9746.7|9744.3|9747.7|9745.6|9744.6|9742.7|407
1657258800000|2022-07-08 05:40:00|9746.8|9744.4|9745.8|9744.3|9748.7|9746.7|9745.5|9743.4|347
1657259100000|2022-07-08 05:45:00|9745.7|9744.2|9746.2|9744.7|9748.6|9746.7|9743.6|9742.1|392
1657259400000|2022-07-08 05:50:00|9746.1|9744.6|9745.9|9744.4|9746.6|9744.9|9743.5|9742|337
1657259700000|2022-07-08 05:55:00|9745.8|9744.3|9738.8|9736.4|9746.2|9744.3|9737.1|9735.6|854
1657260000000|2022-07-08 06:00:00|9738.4|9736|9738.4|9736|9741.6|9739.5|9737.7|9735.3|620
1657260300000|2022-07-08 06:05:00|9738.5|9736.1|9737.4|9735|9738.6|9736.2|9733.7|9731.7|496
1657260600000|2022-07-08 06:10:00|9737.5|9735.1|9738.7|9736.3|9739.3|9736.9|9735|9733.1|632
1657260900000|2022-07-08 06:15:00|9738.8|9736.4|9738.6|9736.2|9739.3|9737.2|9737.6|9735.2|571
1657261200000|2022-07-08 06:20:00|9738.5|9736.1|9737.2|9735.7|9741|9739.4|9736|9734.4|512
1657261500000|2022-07-08 06:25:00|9737.3|9735.8|9737.6|9735.2|9738.8|9736.5|9735.7|9733.7|503
1657261800000|2022-07-08 06:30:00|9737.7|9735.3|9738.7|9737.2|9739.4|9737.8|9736.6|9734.8|487
1657262100000|2022-07-08 06:35:00|9738.6|9737.1|9739.7|9737.3|9740.5|9738.8|9738.4|9736.4|502
1657262400000|2022-07-08 06:40:00|9739.6|9737.2|9740.9|9738.5|9742.7|9740.6|9738.4|9736|443
1657262700000|2022-07-08 06:45:00|9740.7|9738.3|9741.9|9740.4|9742.1|9740.4|9739.7|9737.8|501
1657263000000|2022-07-08 06:50:00|9741.8|9740.3|9742.8|9741.3|9744.4|9742.5|9741.8|9739.7|542
1657263300000|2022-07-08 06:55:00|9742.7|9741.2|9744.1|9741.7|9744.5|9742.6|9741.2|9739.4|530
1657263600000|2022-07-08 07:00:00|9743.9|9741.5|9743.4|9741.9|9746.2|9744.1|9742|9740.5|732
1657263900000|2022-07-08 07:05:00|9743.7|9741.3|9754.8|9752.4|9755.2|9752.8|9741.5|9739.9|738
1657264200000|2022-07-08 07:10:00|9754.7|9752.3|9755.4|9753|9756.5|9754|9751.1|9749.2|869
1657264500000|2022-07-08 07:15:00|9755|9753.5|9762.9|9760.5|9764.6|9762.2|9754.1|9752.3|777
1657264800000|2022-07-08 07:20:00|9763.3|9760.9|9764|9762.5|9771|9769|9761.8|9759.7|1052
1657265100000|2022-07-08 07:25:00|9763.9|9762.4|9771.9|9770.4|9775.2|9773.5|9763.3|9761.4|1110
1657265400000|2022-07-08 07:30:00|9772|9770.5|9784.1|9781.7|9786|9783.6|9768.7|9766.8|1104
1657265700000|2022-07-08 07:35:00|9784|9781.6|9790.1|9788.6|9791|9789.2|9781.4|9779.1|1223
1657266000000|2022-07-08 07:40:00|9790|9788.5|9798.1|9795.7|9798.8|9796.4|9784.5|9782.5|1300
1657266300000|2022-07-08 07:45:00|9798|9795.6|9787.2|9784.8|9798.8|9796.1|9785.3|9783.2|1285
1657266600000|2022-07-08 07:50:00|9787|9784.6|9781.2|9778.8|9789.7|9787.4|9781.2|9778.8|1107
1657266900000|2022-07-08 07:55:00|9781.3|9778.9|9777.6|9775.2|9784.2|9782|9776.3|9773.9|1117
1657267200000|2022-07-08 08:00:00|9777.4|9775|9773.5|9771.1|9782.4|9780.7|9772.4|9770.2|1031
1657267500000|2022-07-08 08:05:00|9773.4|9771|9772.8|9770.4|9780.1|9778.1|9770.7|9768.7|876
1657267800000|2022-07-08 08:10:00|9772.9|9770.5|9771.5|9770|9780.4|9778.9|9769.2|9766.8|954
1657268100000|2022-07-08 08:15:00|9771.4|9769.9|9775.7|9773.3|9778.3|9775.9|9770.3|9768.5|839
1657268400000|2022-07-08 08:20:00|9775.6|9773.2|9785.3|9782.9|9785.8|9783.8|9775.2|9772.8|1146
1657268700000|2022-07-08 08:25:00|9785.4|9783|9778.6|9776.2|9786.1|9784|9776.1|9773.8|1114
1657269000000|2022-07-08 08:30:00|9778.3|9775.9|9770.4|9768|9779.9|9778|9768.7|9767.2|833
1657269300000|2022-07-08 08:35:00|9770.5|9768.1|9779.4|9777|9783.9|9781.5|9769.5|9767.7|1042
1657269600000|2022-07-08 08:40:00|9779.3|9776.9|9770.6|9769.1|9780.9|9779.4|9769.2|9767.4|742
1657269900000|2022-07-08 08:45:00|9770.7|9769.2|9775.6|9773.2|9776.8|9774.5|9765|9763.3|1031
1657270200000|2022-07-08 08:50:00|9775.5|9773.1|9769.4|9767|9775.6|9773.2|9769.4|9767|761
1657270500000|2022-07-08 08:55:00|9769.3|9766.9|9772.1|9769.7|9772.7|9770.7|9768.9|9766.7|755
1657270800000|2022-07-08 09:00:00|9772.2|9769.8|9771.8|9769.4|9773|9771|9768.5|9766.5|728
1657271100000|2022-07-08 09:05:00|9771.7|9769.3|9773.9|9771.5|9777.9|9776|9771.1|9769.1|818
1657271400000|2022-07-08 09:10:00|9773.8|9771.4|9776.7|9774.3|9777.6|9775.5|9771.4|9769.4|595
1657271700000|2022-07-08 09:15:00|9776.8|9774.4|9783.9|9781.5|9783.9|9782|9774.4|9772.2|731
1657272000000|2022-07-08 09:20:00|9783.4|9781.9|9781.4|9779.9|9783.9|9782|9778.7|9776.9|752
1657272300000|2022-07-08 09:25:00|9781.5|9780|9777.7|9775.3|9782.5|9780.6|9775.1|9772.7|891
1657272600000|2022-07-08 09:30:00|9777.6|9775.2|9778.5|9777|9780.7|9778.5|9774.2|9772.2|717
1657272900000|2022-07-08 09:35:00|9778.3|9776.8|9782.7|9780.3|9782.9|9780.5|9775.1|9773.2|785
1657273200000|2022-07-08 09:40:00|9782.6|9780.2|9778.8|9776.4|9783.1|9780.7|9777.5|9775.8|522
1657273500000|2022-07-08 09:45:00|9778.7|9776.3|9776.1|9774.6|9780.6|9778.9|9772.7|9770.9|781
1657273800000|2022-07-08 09:50:00|9776.2|9774.7|9775.3|9773.8|9777.9|9775.9|9774|9771.8|657
1657274100000|2022-07-08 09:55:00|9775.8|9773.4|9771.2|9769.7|9776.2|9774.3|9770.2|9768.6|614
1657274400000|2022-07-08 10:00:00|9771.3|9769.8|9771.3|9768.9|9774.9|9773.1|9769.4|9767.3|618
1657274700000|2022-07-08 10:05:00|9771.2|9768.8|9768.9|9767.4|9772.2|9770.4|9768.3|9766.8|697
1657275000000|2022-07-08 10:10:00|9769|9767.5|9768.8|9766.4|9771.2|9769.1|9767.8|9765.9|569
1657275300000|2022-07-08 10:15:00|9768.7|9766.3|9766.8|9765.3|9769.9|9768.4|9766.7|9765.2|556
1657275600000|2022-07-08 10:20:00|9766.7|9765.2|9769.4|9767.9|9770.6|9769|9765.8|9764.3|811
1657275900000|2022-07-08 10:25:00|9769.3|9767.8|9767.3|9764.9|9769.9|9768.3|9763.3|9761.8|756
1657276200000|2022-07-08 10:30:00|9767.2|9764.8|9765.6|9763.2|9769.3|9767.1|9765.2|9762.8|591
1657276500000|2022-07-08 10:35:00|9765.5|9763.1|9767.8|9765.4|9768.8|9766.6|9763.8|9761.4|641
1657276800000|2022-07-08 10:40:00|9767.7|9765.3|9766.6|9764.2|9767.9|9765.5|9761.1|9759.2|682
1657277100000|2022-07-08 10:45:00|9766.3|9763.9|9766.4|9764.9|9768.4|9766.5|9763.4|9761.4|764
1657277400000|2022-07-08 10:50:00|9766.7|9764.3|9764.4|9762.9|9767.1|9765|9764.2|9762.7|554
1657277700000|2022-07-08 10:55:00|9764.5|9763|9768.4|9766.9|9769.2|9767.5|9763.9|9762|690
1657278000000|2022-07-08 11:00:00|9768.8|9766.4|9762.9|9760.5|9768.8|9766.8|9761.6|9759.7|683
1657278300000|2022-07-08 11:05:00|9762|9761|9763.6|9761.2|9766.7|9764.6|9762|9760.8|600
1657278600000|2022-07-08 11:10:00|9763.7|9761.3|9767.6|9765.2|9768.1|9766.2|9762.2|9760.2|530
1657278900000|2022-07-08 11:15:00|9767.1|9765.6|9772.1|9770.6|9773.1|9771.1|9766.5|9764.5|585
1657279200000|2022-07-08 11:20:00|9771.9|9770.4|9772.6|9770.2|9774.3|9771.9|9769.2|9767.1|683
1657279500000|2022-07-08 11:25:00|9772.7|9770.3|9773.9|9771.5|9774.4|9772.5|9770.9|9769.2|529
1657279800000|2022-07-08 11:30:00|9774|9771.6|9770.2|9767.8|9774.4|9772.4|9768.9|9766.9|514
1657280100000|2022-07-08 11:35:00|9770.3|9767.9|9769.6|9768.1|9771.9|9770.2|9769.5|9767.8|485
1657280400000|2022-07-08 11:40:00|9769.7|9768.2|9765|9762.6|9770.4|9768.5|9764.6|9762.6|544
1657280700000|2022-07-08 11:45:00|9764.9|9762.5|9761|9759.5|9766.4|9764.3|9760.9|9759.1|597
1657281000000|2022-07-08 11:50:00|9760.9|9759.4|9764.7|9762.3|9764.7|9762.8|9760.6|9758.8|721
1657281300000|2022-07-08 11:55:00|9764.8|9762.4|9763|9760.6|9766|9764.1|9762|9760.3|714
1657281600000|2022-07-08 12:00:00|9762.9|9760.5|9765.4|9763.9|9768.2|9766.2|9761.5|9759.6|691
1657281900000|2022-07-08 12:05:00|9765.3|9763.8|9761.7|9759.3|9768.1|9766.2|9760.5|9758.6|573
1657282200000|2022-07-08 12:10:00|9761.3|9758.9|9755.5|9753.1|9763.4|9761.4|9750.5|9748.4|921
1657282500000|2022-07-08 12:15:00|9755.4|9753|9753.6|9751.2|9756.2|9754.7|9751.4|9749.4|602
1657282800000|2022-07-08 12:20:00|9754.1|9752.6|9756.3|9754.8|9756.9|9755.1|9751.5|9749.6|662
1657283100000|2022-07-08 12:25:00|9756.7|9754.3|9754.2|9746.3|9757.8|9755.4|9750.2|9744|989
1657283400000|2022-07-08 12:30:00|9754.1|9746.2|9761.9|9759.5|9786.9|9784.4|9753.9|9746|1929
1657283700000|2022-07-08 12:35:00|9762.6|9760.2|9770.6|9768.2|9776.4|9772.7|9753.3|9750.9|1627
1657284000000|2022-07-08 12:40:00|9770.5|9768.1|9779.6|9777.2|9785.9|9783.6|9770.5|9768.1|1437
1657284300000|2022-07-08 12:45:00|9779.8|9777.4|9792.5|9790.1|9793.8|9791.4|9778.8|9776.4|1203
1657284600000|2022-07-08 12:50:00|9792.8|9790.4|9779.5|9777.1|9794|9791.6|9773|9770.6|1329
1657284900000|2022-07-08 12:55:00|9779.3|9776.9|9779.7|9777.3|9780.7|9778.3|9772.2|9769.8|1205
1657285200000|2022-07-08 13:00:00|9779.8|9777.4|9771.6|9769.2|9780.1|9777.7|9764.2|9762.3|1291
1657285500000|2022-07-08 13:05:00|9771.7|9769.3|9776|9773.6|9778.5|9776.1|9766.3|9763.9|1094
1657285800000|2022-07-08 13:10:00|9776.2|9773.8|9772.4|9770|9779.5|9777.5|9771.9|9769.8|955
1657286100000|2022-07-08 13:15:00|9772.3|9769.9|9778.2|9775.8|9778.6|9776.2|9768.9|9766.5|1232
1657286400000|2022-07-08 13:20:00|9778.3|9775.9|9773.8|9771.4|9780.8|9778.5|9770.3|9768|1171
1657286700000|2022-07-08 13:25:00|9773.7|9771.3|9771.3|9768.9|9775.2|9773.3|9765.3|9762.9|1247
1657287000000|2022-07-08 13:30:00|9770.8|9768.4|9774.3|9771.9|9776.8|9774.6|9768.2|9765.8|1377
1657287300000|2022-07-08 13:35:00|9774.4|9772|9769.3|9766.9|9774.9|9773|9766.9|9764.5|1249
1657287600000|2022-07-08 13:40:00|9769.2|9766.8|9777.4|9775|9779.2|9777.3|9767.5|9765.1|1223
1657287900000|2022-07-08 13:45:00|9777.5|9775.1|9783.2|9781.7|9788.2|9786|9775|9773|1052
1657288200000|2022-07-08 13:50:00|9783.9|9781.5|9793.6|9791.2|9794.2|9792|9783.2|9781.4|1378
1657288500000|2022-07-08 13:55:00|9792.8|9791.3|9787.8|9785.4|9794.5|9792.1|9784|9781.9|1112
1657288800000|2022-07-08 14:00:00|9787.7|9785.3|9783|9780.6|9790.9|9788.5|9782.1|9780|1253
1657289100000|2022-07-08 14:05:00|9783.1|9780.7|9778|9775.6|9784.5|9782.1|9776.3|9774.2|993
1657289400000|2022-07-08 14:10:00|9777.9|9775.5|9772.2|9769.8|9779.4|9777.3|9768.7|9766.3|1069
1657289700000|2022-07-08 14:15:00|9772.1|9769.7|9773.2|9770.8|9777.4|9775|9770.4|9768|967
1657290000000|2022-07-08 14:20:00|9773|9770.6|9772|9769.6|9773.5|9772|9768.6|9766.7|954
1657290300000|2022-07-08 14:25:00|9772.3|9769.9|9765.5|9764|9772.3|9769.9|9765.3|9763.4|883
1657290600000|2022-07-08 14:30:00|9765.3|9763.8|9757.7|9755.3|9766|9764.5|9756.9|9755|926
1657290900000|2022-07-08 14:35:00|9757.8|9755.4|9762.8|9761.3|9763.6|9761.8|9755.5|9753.4|887
1657291200000|2022-07-08 14:40:00|9762.7|9761.2|9755.5|9753.1|9765.2|9763|9754.7|9752.3|946
1657291500000|2022-07-08 14:45:00|9755.3|9752.9|9768.4|9766|9768.8|9766.4|9753.8|9751.5|1087
1657291800000|2022-07-08 14:50:00|9768.2|9765.8|9762.7|9760.3|9768.5|9766.1|9760.5|9758.1|1110
1657292100000|2022-07-08 14:55:00|9762.5|9760.1|9762.6|9761.1|9764.5|9763|9759.1|9756.7|1009
1657292400000|2022-07-08 15:00:00|9763.1|9760.7|9756.6|9754.2|9765.5|9763.6|9756.1|9754.2|968
1657292700000|2022-07-08 15:05:00|9756.1|9754.6|9761.4|9759|9762.4|9760|9754.6|9752.7|861
1657293000000|2022-07-08 15:10:00|9761.5|9759.1|9761.5|9759.1|9765|9762.8|9758.1|9755.7|811
1657293300000|2022-07-08 15:15:00|9761.1|9758.7|9768.8|9766.4|9769.3|9767.2|9759.6|9757.5|671
1657293600000|2022-07-08 15:20:00|9768.7|9766.3|9774.7|9772.3|9775|9772.6|9765.6|9763.5|762
1657293900000|2022-07-08 15:25:00|9774.5|9772.1|9772.9|9771.4|9776|9773.6|9769.1|9766.7|840
1657294200000|2022-07-08 15:30:00|9773.2|9770.8|9770.7|9768.3|9777.5|9775.6|9767.4|9765.6|688
1657294500000|2022-07-08 15:35:00|9770.6|9768.2|9771.2|9768.8|9771.5|9769.2|9767.5|9765.1|730
1657294800000|2022-07-08 15:40:00|9771.1|9768.7|9768.4|9766|9773.4|9771|9767.3|9764.9|608
1657295100000|2022-07-08 15:45:00|9768.5|9766.1|9774.9|9772.5|9775|9772.6|9768.4|9766|663
1657295400000|2022-07-08 15:50:00|9774.8|9772.4|9776.1|9774.6|9777.9|9775.8|9772.7|9770.3|727
1657295700000|2022-07-08 15:55:00|9776.3|9773.9|9777.8|9775.4|9780.9|9779.1|9775|9773.1|557
1657296000000|2022-07-08 16:00:00|9777.6|9775.2|9780.6|9778.2|9783.3|9781.1|9776.6|9774.6|596
1657296300000|2022-07-08 16:05:00|9780|9778.5|9784.7|9782.3|9785.1|9783|9779.8|9777.9|541
1657296600000|2022-07-08 16:10:00|9784.4|9782|9785.7|9783.3|9786.5|9784.6|9782.3|9780.3|454
1657296900000|2022-07-08 16:15:00|9784.9|9783.4|9784|9781.6|9785.8|9783.6|9783.4|9781.6|439
1657297200000|2022-07-08 16:20:00|9783.4|9781.9|9785.4|9783|9786.3|9784.3|9783|9781|389
1657297500000|2022-07-08 16:25:00|9785.5|9783.1|9787.4|9785|9788.7|9786.9|9785.4|9783|555
1657297800000|2022-07-08 16:30:00|9787.1|9784.7|9787.7|9786.2|9788.9|9786.9|9784.8|9783|692
1657298100000|2022-07-08 16:35:00|9788.2|9785.8|9787.7|9785.3|9788.7|9786.5|9785.8|9784.1|705
1657298400000|2022-07-08 16:40:00|9787.1|9785.6|9786.9|9784.5|9787.6|9785.8|9785.7|9783.9|663
1657298700000|2022-07-08 16:45:00|9787|9784.6|9784.8|9783.3|9787.5|9785.6|9784.8|9783.3|575
1657299000000|2022-07-08 16:50:00|9784.9|9783.4|9782.9|9781.4|9788.9|9786.9|9782.9|9781|651
1657299300000|2022-07-08 16:55:00|9783|9781.5|9783.4|9781|9783.8|9781.8|9781|9779|690
1657299600000|2022-07-08 17:00:00|9783.5|9781.1|9785.9|9783.5|9786.2|9784.3|9781.9|9780|690
1657299900000|2022-07-08 17:05:00|9785.8|9783.4|9784|9782.5|9785.8|9783.8|9783.8|9781.9|644
1657300200000|2022-07-08 17:10:00|9784.1|9782.6|9783.1|9780.7|9784.8|9782.9|9782|9780.1|630
1657300500000|2022-07-08 17:15:00|9782.9|9780.5|9782.2|9780.7|9783.3|9781.4|9779.8|9778.2|609
1657300800000|2022-07-08 17:20:00|9782.1|9780.6|9786.5|9784.1|9787.1|9785.2|9781.8|9780|686
1657301100000|2022-07-08 17:25:00|9786.1|9783.7|9785.2|9783.7|9787.2|9785.2|9784.8|9782.4|752
1657301400000|2022-07-08 17:30:00|9785.8|9783.4|9788.5|9786.1|9788.6|9786.8|9784.7|9782.7|638
1657301700000|2022-07-08 17:35:00|9788.6|9786.2|9790.4|9788|9790.7|9788.7|9787.2|9784.8|694
1657302000000|2022-07-08 17:40:00|9790.3|9787.9|9786.6|9784.2|9790.3|9788.3|9785|9783.2|524
1657302300000|2022-07-08 17:45:00|9786.8|9784.4|9785.7|9783.3|9787.7|9785.6|9785.1|9782.7|511
1657302600000|2022-07-08 17:50:00|9785.6|9783.2|9786.3|9783.9|9787|9784.6|9783.7|9781.7|676
1657302900000|2022-07-08 17:55:00|9786.4|9784|9786.2|9783.8|9787.5|9785.4|9785.5|9783.1|463
1657303200000|2022-07-08 18:00:00|9786.1|9783.7|9783.6|9781.2|9786.2|9784.3|9782.3|9780.6|536
1657303500000|2022-07-08 18:05:00|9783.5|9781.1|9780.6|9779.1|9783.9|9781.9|9780.5|9779|374
1657303800000|2022-07-08 18:10:00|9780.5|9779|9781.2|9779.7|9782.1|9780.4|9780|9778.3|474
1657304100000|2022-07-08 18:15:00|9781|9779.5|9782|9779.6|9783.3|9781.3|9780.5|9779|393
1657304400000|2022-07-08 18:20:00|9780.9|9779.4|9781.3|9778.9|9782.6|9780.7|9780.7|9778.9|486
1657304700000|2022-07-08 18:25:00|9781.2|9778.8|9778.3|9775.9|9782.6|9780.2|9777.9|9775.9|431
1657305000000|2022-07-08 18:30:00|9778.4|9776|9778.7|9776.3|9779.3|9777.3|9777.4|9775.5|391
1657305300000|2022-07-08 18:35:00|9778.5|9776.1|9778.5|9776.1|9779.2|9777|9777|9775|428
1657305600000|2022-07-08 18:40:00|9778.4|9776|9777.9|9776.4|9780|9777.9|9777.4|9775.5|490
1657305900000|2022-07-08 18:45:00|9777.8|9776.3|9776.9|9775.4|9780.4|9778.5|9776.9|9775|541
1657306200000|2022-07-08 18:50:00|9776.8|9775.3|9775.5|9773.1|9776.9|9775.3|9773.6|9771.2|433
1657306500000|2022-07-08 18:55:00|9774.8|9772.4|9775.2|9773.7|9776.5|9775|9774.1|9772|584
1657306800000|2022-07-08 19:00:00|9774.9|9773.4|9772.7|9770.3|9775.6|9773.8|9771.5|9769.5|582
1657307100000|2022-07-08 19:05:00|9772.6|9770.2|9774|9771.6|9775.4|9773.5|9771.7|9769.7|482
1657307400000|2022-07-08 19:10:00|9774.1|9771.7|9774.1|9771.7|9775.4|9773.2|9773.3|9771.1|489
1657307700000|2022-07-08 19:15:00|9773.5|9772|9771.9|9770.4|9774.2|9772.3|9771.7|9769.7|438
1657308000000|2022-07-08 19:20:00|9771.8|9770.3|9770|9767.6|9772.5|9771|9768.6|9766.9|445
1657308300000|2022-07-08 19:25:00|9769.9|9767.5|9770|9767.6|9771.4|9769.5|9768.9|9766.9|331
1657308600000|2022-07-08 19:30:00|9769.6|9768.1|9771.2|9768.8|9772.4|9770.4|9769.4|9767.7|481
1657308900000|2022-07-08 19:35:00|9771.1|9768.7|9770.6|9768.2|9771.5|9769.3|9768.7|9766.7|430
1657309200000|2022-07-08 19:40:00|9770.5|9768.1|9766.5|9765|9770.7|9768.6|9766.3|9764.8|310
1657309500000|2022-07-08 19:45:00|9766.4|9764.9|9762.8|9760.4|9768|9766.2|9762.3|9760.3|471
1657309800000|2022-07-08 19:50:00|9762.9|9760.5|9765.1|9762.7|9765.4|9763.3|9762.4|9760.1|368
1657310100000|2022-07-08 19:55:00|9765.2|9762.8|9767.7|9765.3|9768.1|9766.4|9764.5|9762.3|554
1657310400000|2022-07-08 20:00:00|9767.8|9765.4|9768|9765.6|9768.7|9766.3|9764.1|9761.7|462
1657310700000|2022-07-08 20:05:00|9767.9|9765.5|9767.5|9765.1|9768.4|9766|9766.2|9763.8|204
1657311000000|2022-07-08 20:10:00|9767.4|9765|9766.9|9764.5|9767.5|9765.1|9765.3|9763.3|129
1657311300000|2022-07-08 20:15:00|9767.1|9764.7|9770.2|9767.8|9771.3|9769.3|9767|9764.6|195
1657311600000|2022-07-08 20:20:00|9770.3|9767.9|9770.7|9768.3|9772|9769.8|9769.8|9767.6|329
1657311900000|2022-07-08 20:25:00|9770.6|9768.2|9767.6|9765.2|9771|9769.1|9764.5|9762.6|397
1657312200000|2022-07-08 20:30:00|9768.4|9766|9766.5|9764.1|9768.6|9766.2|9766.5|9764.1|153
1657312500000|2022-07-08 20:35:00|9766.6|9764.2|9769.9|9767.5|9770.3|9767.9|9765|9762.6|388
1657312800000|2022-07-08 20:40:00|9769.7|9767.3|9770.5|9768.1|9771.4|9769.2|9769.3|9766.9|219
1657313100000|2022-07-08 20:45:00|9770.4|9768|9767.7|9765.3|9770.8|9768.4|9767.3|9764.9|145
1657313400000|2022-07-08 20:50:00|9767.9|9765.5|9766.4|9764|9768.1|9765.7|9764.4|9762|187
1657313700000|2022-07-08 20:55:00|9766.5|9764.1|9772.2|9762.2|9774.1|9767|9763.6|9756.2|558
1657483200000|2022-07-10 20:00:00|9778.2||9778.2||9778.2||9778.2||1
1657485000000|2022-07-10 20:30:00|9773.3|9757.3|9773.3|9757.3|9773.3|9757.3|9773.3|9757.3|1
1657486800000|2022-07-10 21:00:00|9772.8|9757.8|9772.8|9757.8|9772.8|9757.8|9772.8|9757.8|1
1657487100000|2022-07-10 21:05:00|9773.3|9760.1|9776.8|9761.8|9783.4|9768.4|9772.3|9760.1|15
1657487400000|2022-07-10 21:10:00|9784|9769|9779.3|9764.3|9784|9769|9772.1|9757.1|144
1657487700000|2022-07-10 21:15:00|9781.9|9766.9|9778.6|9763.6|9782.4|9767.4|9771.5|9758.9|139
1657488000000|2022-07-10 21:20:00|9781.3|9766.3|9773.9|9763.9|9781.3|9766.9|9773.9|9759.8|59
1657488300000|2022-07-10 21:25:00|9775.3|9765.3|9774|9764|9778|9768|9773.9|9763.9|50
1657488600000|2022-07-10 21:30:00|9776.5|9766.5|9776.2|9766.2|9778.7|9768.7|9770.8|9760.8|193
1657488900000|2022-07-10 21:35:00|9770.1|9760.1|9774.7|9764.7|9779|9769|9768|9758|115
1657489200000|2022-07-10 21:40:00|9774.5|9764.5|9776.8|9766.8|9778.8|9768.8|9773.2|9763.2|154
1657489500000|2022-07-10 21:45:00|9775.2|9765.2|9776.2|9766.2|9783.4|9773.4|9769|9759|157
1657489800000|2022-07-10 21:50:00|9774.7|9764.7|9777.2|9767.2|9777.7|9767.7|9768.5|9758.5|395
1657490100000|2022-07-10 21:55:00|9776.8|9766.8|9777.1|9767.1|9779.8|9769.8|9768.1|9758.1|387
1657490400000|2022-07-10 22:00:00|9776.6|9766.6|9773.7|9766.4|9785.1|9775.1|9771.5|9764.3|527
1657490700000|2022-07-10 22:05:00|9773.6|9766.3|9775.3|9765.3|9781.6|9771.6|9771.8|9762|391
1657491000000|2022-07-10 22:10:00|9775|9765|9775.7|9767.7|9779.4|9771.6|9774.6|9765|515
1657491300000|2022-07-10 22:15:00|9776.1|9767.3|9770.1|9767.4|9776.5|9768.2|9769.1|9763.5|650
1657491600000|2022-07-10 22:20:00|9770.5|9767.2|9771.8|9768.2|9773.4|9769.2|9769.9|9765.7|433
1657491900000|2022-07-10 22:25:00|9772.3|9767.7|9776.5|9773.8|9777|9774.2|9770.6|9766.5|599
1657492200000|2022-07-10 22:30:00|9776.4|9773.7|9774.9|9772|9776.7|9773.8|9774|9770.8|776
1657492500000|2022-07-10 22:35:00|9774.8|9771.9|9773.6|9771|9775.4|9772.7|9773.3|9770.6|716
1657492800000|2022-07-10 22:40:00|9773.7|9771.1|9774|9771.6|9775.1|9772.3|9772.8|9770.2|595
1657493100000|2022-07-10 22:45:00|9773.7|9771.3|9773.9|9771.1|9774.5|9772|9773|9770.9|519
1657493400000|2022-07-10 22:50:00|9773.8|9771.2|9774.1|9771.7|9775.6|9772.9|9773.6|9771|741
1657493700000|2022-07-10 22:55:00|9774.2|9771.8|9772.8|9769.9|9774.9|9772.1|9772.2|9769.6|730
1657494000000|2022-07-10 23:00:00|9772.4|9770|9774.5|9771.7|9775.8|9773.4|9772.3|9769.9|656
1657494300000|2022-07-10 23:05:00|9774.4|9771.8|9774.6|9772|9775.5|9773.1|9773.6|9771.1|639
1657494600000|2022-07-10 23:10:00|9774.5|9771.9|9774.6|9771.9|9775.8|9773.5|9774|9771.5|517
1657494900000|2022-07-10 23:15:00|9774.5|9772.1|9775.9|9773.5|9776.7|9774.3|9773.8|9771.4|402
1657495200000|2022-07-10 23:20:00|9776|9773.6|9779.9|9777.5|9780.4|9778|9775.7|9773.3|595
1657495500000|2022-07-10 23:25:00|9779.8|9777.4|9777.6|9775.2|9780.1|9777.7|9777.1|9774.7|446
1657495800000|2022-07-10 23:30:00|9777.5|9775.1|9773.7|9771.3|9777.7|9775.3|9772.6|9770.2|500
1657496100000|2022-07-10 23:35:00|9773.6|9771.2|9777.4|9775|9777.6|9775.2|9773.6|9771.2|423
1657496400000|2022-07-10 23:40:00|9777.3|9774.9|9776.5|9774.1|9777.4|9775|9775.6|9773.2|447
1657496700000|2022-07-10 23:45:00|9776.4|9774|9776.4|9774|9777|9774.6|9775.1|9772.7|258
1657497000000|2022-07-10 23:50:00|9776.3|9773.9|9777.2|9774.8|9778.5|9776.1|9775.6|9773.2|343
1657497300000|2022-07-10 23:55:00|9777.1|9774.7|9779.1|9776.7|9780.3|9777.9|9776.6|9774.2|437
1657497600000|2022-07-11 00:00:00|9778.9|9776.5|9782.4|9780|9782.9|9781|9778.8|9776.4|737
1657497900000|2022-07-11 00:05:00|9782.5|9780.1|9781.8|9779.4|9782.5|9780.1|9779.2|9777.2|486
1657498200000|2022-07-11 00:10:00|9781.7|9779.3|9784.9|9783.4|9786.2|9783.8|9781|9779.3|509
1657498500000|2022-07-11 00:15:00|9784.8|9783.3|9784.8|9783.3|9786.8|9784.7|9782.8|9781.1|489
1657498800000|2022-07-11 00:20:00|9784.7|9783.2|9787.2|9785.7|9787.7|9785.9|9784.5|9782.6|502
1657499100000|2022-07-11 00:25:00|9787|9785.5|9785.7|9784.2|9788.1|9786.2|9784.5|9782.5|400
1657499400000|2022-07-11 00:30:00|9785.8|9784.3|9785.5|9783.1|9786.6|9785.1|9782.6|9780.2|541
1657499700000|2022-07-11 00:35:00|9785.4|9783|9786.7|9785.2|9787.3|9785.5|9784.2|9782.3|377
1657500000000|2022-07-11 00:40:00|9786.6|9785.1|9786.1|9784.6|9787.3|9785.8|9785.3|9783.5|427
1657500300000|2022-07-11 00:45:00|9786.2|9784.7|9786.8|9784.4|9786.8|9784.7|9784.4|9782.6|428
1657500600000|2022-07-11 00:50:00|9787|9784.6|9786|9783.6|9789.2|9787.4|9785.6|9783.4|744
1657500900000|2022-07-11 00:55:00|9786.8|9784.4|9790.1|9787.7|9790.5|9788.6|9785.8|9783.5|848
1657501200000|2022-07-11 01:00:00|9790|9787.6|9790.1|9788.6|9790.7|9789.2|9788.4|9786.7|576
1657501500000|2022-07-11 01:05:00|9789.9|9788.4|9789.4|9787.9|9791|9789.3|9787.5|9785.4|637
1657501800000|2022-07-11 01:10:00|9789.3|9787.8|9789.9|9788.4|9790.9|9789|9788|9786.2|500
1657502100000|2022-07-11 01:15:00|9790.2|9788.7|9789|9787.5|9790.9|9789.3|9788.8|9787.3|512
1657502400000|2022-07-11 01:20:00|9789.3|9787.8|9790.4|9788.9|9791.3|9789.6|9788.5|9787|503
1657502700000|2022-07-11 01:25:00|9790.3|9788.8|9789.9|9788.4|9791|9789.3|9789.4|9787.7|543
1657503000000|2022-07-11 01:30:00|9790|9788.5|9790.2|9788.7|9791|9789.4|9789.6|9787.6|587
1657503300000|2022-07-11 01:35:00|9790.1|9788.6|9790|9788.5|9791.1|9789.5|9789.3|9787.4|588
1657503600000|2022-07-11 01:40:00|9790.1|9788.6|9794.8|9792.4|9795.3|9793.3|9790.1|9788.6|753
1657503900000|2022-07-11 01:45:00|9794.7|9792.3|9797.5|9795.1|9798.6|9796.2|9794.7|9792.3|1011
1657504200000|2022-07-11 01:50:00|9797.6|9795.2|9796.7|9795.2|9799.1|9796.7|9796.4|9794.1|717
1657504500000|2022-07-11 01:55:00|9796.8|9795.3|9794.7|9792.3|9797.8|9795.8|9793.4|9791.2|501
1657504800000|2022-07-11 02:00:00|9794.8|9792.4|9795.1|9792.7|9795.4|9793|9791.7|9789.7|626
1657505100000|2022-07-11 02:05:00|9795|9792.6|9792.5|9791|9795.8|9793.4|9792.1|9790|520
1657505400000|2022-07-11 02:10:00|9792.7|9791.2|9790|9788.5|9792.9|9791.4|9789.5|9787.1|452
1657505700000|2022-07-11 02:15:00|9790.1|9788.6|9789|9786.6|9791.1|9788.9|9788.4|9786.1|513
1657506000000|2022-07-11 02:20:00|9789.1|9786.7|9786.7|9785.2|9790.2|9788.2|9786.2|9784.2|522
1657506300000|2022-07-11 02:25:00|9786.8|9785.3|9785.4|9783|9787.3|9785.4|9785.2|9782.8|452
1657506600000|2022-07-11 02:30:00|9785.2|9783.7|9782|9779.6|9786.2|9784.1|9781.1|9778.7|538
1657506900000|2022-07-11 02:35:00|9782.2|9779.8|9783|9780.6|9784.9|9783|9781.1|9778.7|518
1657507200000|2022-07-11 02:40:00|9782.9|9780.5|9786.8|9785.3|9788.4|9786.2|9782.9|9780.5|544
1657507500000|2022-07-11 02:45:00|9786.7|9785.2|9788.2|9785.8|9789.3|9786.9|9786.7|9785|452
1657507800000|2022-07-11 02:50:00|9788.1|9785.7|9786.8|9784.4|9788.4|9786.6|9786.1|9783.9|433
1657508100000|2022-07-11 02:55:00|9786.7|9784.3|9785|9782.6|9787.5|9785.5|9784.4|9782|415
1657508400000|2022-07-11 03:00:00|9784.6|9783.1|9782.6|9781.1|9785|9783.1|9782.4|9780.9|278
1657508700000|2022-07-11 03:05:00|9782.7|9781.2|9782.1|9779.7|9784|9781.6|9780|9777.8|311
1657509000000|2022-07-11 03:10:00|9782.2|9779.8|9783.1|9780.7|9783.4|9781|9780.8|9778.5|390
1657509300000|2022-07-11 03:15:00|9783.2|9780.8|9782.3|9779.9|9783.3|9780.9|9781.4|9779|388
1657509600000|2022-07-11 03:20:00|9782.5|9780.1|9778.5|9776.1|9782.7|9780.3|9777.5|9775.1|449
1657509900000|2022-07-11 03:25:00|9778.6|9776.2|9780.2|9777.8|9780.7|9778.5|9778.5|9776.1|251
1657510200000|2022-07-11 03:30:00|9780.3|9777.9|9783.7|9781.3|9784.7|9783|9780.3|9777.9|409
1657510500000|2022-07-11 03:35:00|9783.8|9781.4|9783.8|9781.4|9784.4|9782.2|9782.6|9780.2|310
1657510800000|2022-07-11 03:40:00|9783.9|9781.5|9786.6|9784.2|9786.8|9784.6|9783.6|9781.2|272
1657511100000|2022-07-11 03:45:00|9786.5|9784.1|9785.9|9784.4|9786.6|9784.5|9785|9782.7|281
1657511400000|2022-07-11 03:50:00|9785.8|9784.3|9788.1|9786.6|9789.1|9787.1|9784.7|9782.9|306
1657511700000|2022-07-11 03:55:00|9788|9786.5|9786.1|9783.7|9788.4|9786.7|9785.5|9783.6|280
1657512000000|2022-07-11 04:00:00|9786|9783.6|9785.8|9783.4|9786.9|9784.8|9784.5|9782.8|356
1657512300000|2022-07-11 04:05:00|9785.9|9783.5|9786|9783.6|9786|9783.9|9783.1|9781.3|394
1657512600000|2022-07-11 04:10:00|9785.9|9783.5|9782.7|9780.3|9786.3|9784.3|9781.8|9780.1|352
1657512900000|2022-07-11 04:15:00|9782.6|9780.2|9782.5|9780.1|9783.5|9781.6|9780.6|9779|324
1657513200000|2022-07-11 04:20:00|9782.7|9780.3|9782.9|9781.4|9783.8|9782.2|9782.3|9780|291
1657513500000|2022-07-11 04:25:00|9782.8|9781.3|9783.1|9781.6|9784.2|9782.7|9782.8|9781.1|329
1657513800000|2022-07-11 04:30:00|9783.2|9781.7|9781.1|9779.6|9784.2|9781.9|9780.8|9779|342
1657514100000|2022-07-11 04:35:00|9781.2|9779.7|9782|9780.5|9783.1|9781.6|9780.9|9779.2|243
1657514400000|2022-07-11 04:40:00|9782.1|9780.6|9783.6|9782.1|9783.7|9782.2|9781.4|9779.7|261
1657514700000|2022-07-11 04:45:00|9783.5|9782|9785|9782.6|9785|9782.9|9782.9|9781.2|299
1657515000000|2022-07-11 04:50:00|9784.9|9782.5|9785.3|9783.8|9788.1|9786.1|9784.3|9782.5|430
1657515300000|2022-07-11 04:55:00|9785.4|9783.9|9784|9781.6|9785.9|9784.4|9783.3|9781.4|405
1657515600000|2022-07-11 05:00:00|9783.6|9782.1|9785|9783.5|9786.7|9784.8|9783.5|9782|356
1657515900000|2022-07-11 05:05:00|9785.1|9783.6|9783|9781.5|9785.2|9783.7|9781.6|9779.8|360
1657516200000|2022-07-11 05:10:00|9783.1|9781.6|9783.2|9781.7|9784.9|9782.9|9781.6|9780.1|279
1657516500000|2022-07-11 05:15:00|9783.3|9781.8|9788.4|9786|9788.7|9786.7|9782.7|9781.2|414
1657516800000|2022-07-11 05:20:00|9788.3|9785.9|9785.7|9784.2|9788.5|9787|9785.2|9783.5|295
1657517100000|2022-07-11 05:25:00|9785.8|9784.3|9785.8|9784.3|9786.8|9785.1|9785.1|9783.1|247
1657517400000|2022-07-11 05:30:00|9785.7|9784.2|9789.5|9788|9790.5|9788.4|9785.3|9783.8|427
1657517700000|2022-07-11 05:35:00|9789.7|9788.2|9787.8|9786.3|9791.7|9790.2|9786.9|9785.4|437
1657518000000|2022-07-11 05:40:00|9787.7|9786.2|9789.7|9787.3|9791|9789|9787.6|9785.8|465
1657518300000|2022-07-11 05:45:00|9789.3|9787.8|9786.3|9784.8|9792.4|9790.6|9786.1|9784.1|606
1657518600000|2022-07-11 05:50:00|9786.2|9784.7|9788.2|9786.7|9789.5|9788|9785.6|9784|497
1657518900000|2022-07-11 05:55:00|9788.3|9786.8|9789.4|9787.9|9789.5|9788|9785.9|9784.4|459
1657519200000|2022-07-11 06:00:00|9790|9788.5|9793|9791.5|9794.1|9792.1|9788.4|9786.6|641
1657519500000|2022-07-11 06:05:00|9793.1|9791.6|9797.8|9796.3|9798.2|9796.4|9789|9787.1|729
1657519800000|2022-07-11 06:10:00|9798.4|9796|9797.6|9796.1|9798.7|9796.9|9793.8|9792|782
1657520100000|2022-07-11 06:15:00|9797.7|9796.2|9796.2|9793.8|9799.7|9797.7|9794.6|9792.2|959
1657520400000|2022-07-11 06:20:00|9796.3|9793.9|9797.3|9795.8|9798.9|9797.1|9795.5|9793.6|528
1657520700000|2022-07-11 06:25:00|9797.4|9795.9|9799.5|9798|9802.6|9800.8|9795.7|9794.1|705
1657521000000|2022-07-11 06:30:00|9799.6|9798.1|9799.8|9798.3|9801.5|9800|9797.7|9795.9|641
1657521300000|2022-07-11 06:35:00|9799.9|9798.4|9794.7|9792.3|9801.1|9799.3|9792.7|9790.6|729
1657521600000|2022-07-11 06:40:00|9794.1|9792.6|9797.3|9795.8|9798.2|9796.5|9794|9792.1|456
1657521900000|2022-07-11 06:45:00|9797.2|9795.7|9796.5|9795|9798.2|9796.5|9793.4|9791.5|628
1657522200000|2022-07-11 06:50:00|9796.6|9795.1|9798.8|9796.4|9801.5|9799.6|9795|9793.5|740
1657522500000|2022-07-11 06:55:00|9798.9|9796.5|9795.8|9794.3|9799.6|9797.7|9795.7|9793.7|630
1657522800000|2022-07-11 07:00:00|9795.9|9794.4|9797.7|9796.2|9799.8|9797.9|9793.7|9791.8|740
1657523100000|2022-07-11 07:05:00|9797.8|9796.3|9798.6|9797.1|9799.2|9797.5|9795.3|9793.6|787
1657523400000|2022-07-11 07:10:00|9798.8|9797.3|9795.5|9793.1|9799.9|9798.3|9792.9|9791.2|566
1657523700000|2022-07-11 07:15:00|9795.6|9793.2|9792.6|9790.2|9796.5|9795|9789|9787|752
1657524000000|2022-07-11 07:20:00|9792.7|9790.3|9789.7|9788.2|9794.6|9793.1|9789.2|9787.3|700
1657524300000|2022-07-11 07:25:00|9789.6|9788.1|9794.4|9792.9|9795.7|9794.1|9789.5|9788|738
1657524600000|2022-07-11 07:30:00|9794.5|9793|9788.6|9787.1|9795.5|9794|9787.7|9785.7|587
1657524900000|2022-07-11 07:35:00|9788.7|9787.2|9789.9|9788.4|9791.4|9789.9|9785.6|9783.7|733
1657525200000|2022-07-11 07:40:00|9790|9788.5|9791|9789.5|9791.2|9789.7|9786.7|9784.7|674
1657525500000|2022-07-11 07:45:00|9790.9|9789.4|9794.9|9793.4|9795.6|9794.1|9789.4|9787.7|776
1657525800000|2022-07-11 07:50:00|9795|9793.5|9797.8|9795.4|9798|9796.2|9793.9|9792|763
1657526100000|2022-07-11 07:55:00|9797.9|9795.5|9795.2|9792.8|9797.9|9796|9791.8|9789.6|691
1657526400000|2022-07-11 08:00:00|9795.1|9792.7|9795.8|9794.3|9796.4|9794.9|9793.4|9791.3|760
1657526700000|2022-07-11 08:05:00|9795.9|9794.4|9794.1|9792.6|9796.3|9794.8|9792.2|9790.5|605
1657527000000|2022-07-11 08:10:00|9794.5|9793|9793.7|9791.3|9794.7|9793.2|9788.6|9787.1|599
1657527300000|2022-07-11 08:15:00|9793.4|9791.9|9790.6|9789.1|9796.1|9794.2|9790.5|9788.4|646
1657527600000|2022-07-11 08:20:00|9790.5|9789|9790|9788.5|9792.3|9790.8|9789.1|9787.6|689
1657527900000|2022-07-11 08:25:00|9790.2|9788.7|9791.2|9789.7|9794.1|9792.3|9789.5|9788|556
1657528200000|2022-07-11 08:30:00|9791.3|9789.8|9787|9785.5|9791.4|9789.9|9786.7|9784.8|676
1657528500000|2022-07-11 08:35:00|9787.3|9785.8|9787|9785.5|9788.7|9786.8|9782.9|9781.4|633
1657528800000|2022-07-11 08:40:00|9787.1|9785.6|9787.7|9786.2|9788.6|9787|9785.5|9783.9|445
1657529100000|2022-07-11 08:45:00|9787.6|9786.1|9790.2|9788.7|9791.1|9789.6|9787.6|9786|468
1657529400000|2022-07-11 08:50:00|9790.1|9788.6|9793.2|9790.8|9795.9|9794.1|9788|9786.5|593
1657529700000|2022-07-11 08:55:00|9793.1|9790.7|9794.6|9793.1|9796.5|9794.4|9791|9788.9|578
1657530000000|2022-07-11 09:00:00|9794.5|9793|9794.4|9792.9|9798.5|9796.5|9792.3|9790.7|727
1657530300000|2022-07-11 09:05:00|9794.3|9792.8|9790.9|9789.4|9794.5|9793|9789|9787.4|545
1657530600000|2022-07-11 09:10:00|9791|9789.5|9792.2|9790.7|9793.4|9791.3|9789.1|9787.1|547
1657530900000|2022-07-11 09:15:00|9792|9790.5|9794.9|9793.4|9796.9|9795.3|9791.6|9789.6|544
1657531200000|2022-07-11 09:20:00|9795|9793.5|9796|9794.5|9797.3|9795.8|9794.1|9792.6|502
1657531500000|2022-07-11 09:25:00|9796.1|9794.6|9799.7|9797.3|9799.7|9797.6|9794.4|9792.7|461
1657531800000|2022-07-11 09:30:00|9799.4|9797.9|9804.5|9802.1|9807.9|9806|9798.7|9797.1|538
1657532100000|2022-07-11 09:35:00|9804.4|9802|9809.5|9807.1|9810.2|9808.5|9803.4|9801.4|609
1657532400000|2022-07-11 09:40:00|9809|9807.5|9818|9815.6|9818.9|9817|9807.4|9805.9|591
1657532700000|2022-07-11 09:45:00|9817.9|9815.5|9818.5|9816.1|9818.9|9817|9815.6|9813.6|565
1657533000000|2022-07-11 09:50:00|9818.6|9816.2|9817.1|9814.7|9818.9|9816.9|9814.8|9812.4|478
1657533300000|2022-07-11 09:55:00|9817.2|9814.8|9816.6|9815.1|9817.3|9815.5|9813.9|9811.9|444
1657533600000|2022-07-11 10:00:00|9816.7|9815.2|9814.2|9812.7|9818.2|9816.2|9813|9811.1|555
1657533900000|2022-07-11 10:05:00|9814.1|9812.6|9814.5|9813|9817.7|9815.8|9813.5|9811.8|494
1657534200000|2022-07-11 10:10:00|9814.4|9812.9|9814.8|9813.3|9817.1|9815.3|9813.3|9811.8|563
1657534500000|2022-07-11 10:15:00|9815.1|9812.7|9813.6|9811.2|9815.7|9814.1|9811.1|9809.4|561
1657534800000|2022-07-11 10:20:00|9813.7|9811.3|9810.6|9809.1|9813.7|9811.7|9809.1|9807.6|591
1657535100000|2022-07-11 10:25:00|9810.5|9809|9813.7|9811.3|9814.1|9812.2|9810.5|9809|436
1657535400000|2022-07-11 10:30:00|9813.6|9811.2|9813.8|9812.3|9815.1|9813.6|9812.2|9810.4|523
1657535700000|2022-07-11 10:35:00|9813.7|9812.2|9809.3|9807.8|9814.3|9812.8|9808.6|9807|402
1657536000000|2022-07-11 10:40:00|9809.4|9807.9|9805.8|9803.4|9809.5|9808|9805|9803.1|450
1657536300000|2022-07-11 10:45:00|9805.4|9803.9|9806.2|9804.7|9806.7|9804.9|9804.9|9803|313
1657536600000|2022-07-11 10:50:00|9806.1|9804.6|9806.3|9804.8|9810.7|9809.2|9805.6|9804.1|601
1657536900000|2022-07-11 10:55:00|9806.2|9804.7|9803.8|9802.3|9807|9805|9802.9|9801.2|547
1657537200000|2022-07-11 11:00:00|9803.9|9802.4|9804.7|9802.3|9805.6|9804.1|9802|9800.5|387
1657537500000|2022-07-11 11:05:00|9804.8|9802.4|9802.5|9801|9804.8|9803|9802|9800.1|459
1657537800000|2022-07-11 11:10:00|9802.6|9801.1|9801.6|9800.1|9802.6|9801.1|9800.4|9798.5|362
1657538100000|2022-07-11 11:15:00|9801.7|9800.2|9803.7|9802.2|9804.1|9802.2|9800.3|9798.8|430
1657538400000|2022-07-11 11:20:00|9803.8|9802.3|9808.2|9806.7|9808.4|9806.9|9803.1|9801.3|557
1657538700000|2022-07-11 11:25:00|9808.3|9806.8|9811.7|9810.2|9812.1|9810.6|9808.1|9806.6|723
1657539000000|2022-07-11 11:30:00|9811.6|9810.1|9812|9810.5|9813.1|9811.4|9808.5|9807|563
1657539300000|2022-07-11 11:35:00|9812.1|9810.6|9812.6|9811.1|9814.2|9812.7|9810.3|9808.8|415
1657539600000|2022-07-11 11:40:00|9812.7|9811.2|9814.2|9812.7|9816.2|9814.7|9811.9|9810.4|515
1657539900000|2022-07-11 11:45:00|9813.9|9812.4|9816.6|9815.1|9817.4|9815.9|9813.5|9811.9|557
1657540200000|2022-07-11 11:50:00|9816.7|9815.2|9816.5|9815|9817.3|9815.8|9812.3|9810.8|698
1657540500000|2022-07-11 11:55:00|9816.4|9814.9|9811.3|9809.8|9816.5|9815|9810.9|9809|751
1657540800000|2022-07-11 12:00:00|9811.5|9810|9812.4|9810.9|9813.9|9812.1|9809|9807.3|760
1657541100000|2022-07-11 12:05:00|9812.7|9811.2|9814.3|9812.8|9815.3|9813.8|9809.7|9808.2|631
1657541400000|2022-07-11 12:10:00|9814.4|9812.9|9812.8|9811.3|9815.9|9814|9811.8|9810.2|557
1657541700000|2022-07-11 12:15:00|9813.3|9810.9|9813.6|9812.1|9815.1|9813.2|9810.6|9809.1|689
1657542000000|2022-07-11 12:20:00|9813.7|9812.2|9808|9806.5|9813.9|9812.4|9806.2|9804.7|695
1657542300000|2022-07-11 12:25:00|9807.8|9806.3|9811.8|9810.3|9812.7|9810.9|9806.3|9804.4|753
1657542600000|2022-07-11 12:30:00|9812.1|9809.7|9816.7|9814.3|9817.5|9815.8|9807.9|9806|993
1657542900000|2022-07-11 12:35:00|9816.9|9814.5|9823.3|9821.8|9824.9|9822.8|9816.3|9814.5|924
1657543200000|2022-07-11 12:40:00|9823.2|9821.7|9822.7|9820.3|9824.1|9822.1|9818.8|9817|700
1657543500000|2022-07-11 12:45:00|9822.8|9820.4|9821.5|9820|9825.6|9823.9|9820.3|9818.2|790
1657543800000|2022-07-11 12:50:00|9822|9819.6|9817.7|9815.3|9822|9820.2|9815.6|9814.1|713
1657544100000|2022-07-11 12:55:00|9817.6|9815.2|9815.8|9813.4|9817.6|9815.2|9809.4|9807.3|782
1657544400000|2022-07-11 13:00:00|9815.9|9813.5|9819.9|9818.4|9825.1|9823.6|9814.1|9812.3|924
1657544700000|2022-07-11 13:05:00|9819.8|9818.3|9829.1|9827.6|9829.6|9827.7|9817.3|9815.8|942
1657545000000|2022-07-11 13:10:00|9829.6|9827.2|9830.2|9828.7|9833.2|9831.1|9826.7|9824.8|1036
1657545300000|2022-07-11 13:15:00|9830.1|9828.6|9831.6|9830.1|9833.1|9831.3|9828.9|9827.4|725
1657545600000|2022-07-11 13:20:00|9831.5|9830|9836.7|9835.2|9843.5|9841.5|9831.4|9829.9|868
1657545900000|2022-07-11 13:25:00|9836.9|9835.4|9834.1|9831.7|9839.1|9837.2|9831.9|9830|781
1657546200000|2022-07-11 13:30:00|9834.2|9831.8|9835|9832.6|9838.1|9836.3|9832|9829.9|1147
1657546500000|2022-07-11 13:35:00|9835.1|9832.7|9839.6|9838.1|9840.1|9838.1|9834.4|9832.6|1038
1657546800000|2022-07-11 13:40:00|9840|9838.5|9833|9831.5|9844.1|9842.6|9832.9|9831.4|931
1657547100000|2022-07-11 13:45:00|9832.9|9831.4|9826.1|9823.7|9835|9833.2|9825.6|9823.7|894
1657547400000|2022-07-11 13:50:00|9825.6|9824.1|9821.5|9820|9829|9827|9821.3|9819.8|1115
1657547700000|2022-07-11 13:55:00|9821.6|9820.1|9820.9|9819.4|9823.8|9821.8|9813.9|9812.2|992
1657548000000|2022-07-11 14:00:00|9820.7|9819.2|9816.7|9815.2|9822.6|9820.6|9816.1|9814.4|912
1657548300000|2022-07-11 14:05:00|9816.6|9815.1|9808.4|9806.9|9818.8|9816.7|9808.3|9806.8|780
1657548600000|2022-07-11 14:10:00|9808.3|9806.8|9812.8|9811.3|9813.1|9811.3|9807|9805.3|892
1657548900000|2022-07-11 14:15:00|9812.7|9811.2|9815.5|9813.1|9816.7|9815.2|9810.5|9809|907
1657549200000|2022-07-11 14:20:00|9815.3|9813.8|9818.2|9815.8|9820.1|9818.6|9815.1|9813.2|838
1657549500000|2022-07-11 14:25:00|9818.3|9815.9|9810.5|9809|9820|9818.5|9807.9|9805.7|1006
1657549800000|2022-07-11 14:30:00|9810.8|9809.3|9805.1|9803.6|9811.4|9809.6|9803.3|9801.8|980
1657550100000|2022-07-11 14:35:00|9804.9|9803.4|9801|9799.5|9804.9|9803.4|9800.6|9799.1|844
1657550400000|2022-07-11 14:40:00|9801.2|9799.7|9796.2|9794.7|9803|9801.5|9795.9|9794.4|781
1657550700000|2022-07-11 14:45:00|9796.1|9794.6|9800.7|9799.2|9802.9|9801.4|9795.3|9793.4|810
1657551000000|2022-07-11 14:50:00|9800.6|9799.1|9799.9|9797.5|9805.2|9803.4|9792.8|9790.8|1080
1657551300000|2022-07-11 14:55:00|9800|9797.6|9800.3|9798.8|9801.3|9799.8|9797.8|9795.9|833
1657551600000|2022-07-11 15:00:00|9800.5|9799|9798.4|9796.9|9801.7|9799.8|9796.3|9794.7|855
1657551900000|2022-07-11 15:05:00|9798.2|9796.7|9797.5|9796|9800.7|9798.7|9793|9791.5|849
1657552200000|2022-07-11 15:10:00|9797.6|9796.1|9793.8|9791.4|9797.6|9796.1|9791.4|9789.4|794
1657552500000|2022-07-11 15:15:00|9793.9|9791.5|9796.3|9794.8|9798.6|9797.1|9792.2|9790.3|605
1657552800000|2022-07-11 15:20:00|9796.2|9794.7|9793.4|9791.9|9797.2|9795.7|9793.1|9791.6|676
1657553100000|2022-07-11 15:25:00|9793.6|9792.1|9794.5|9793|9794.6|9793.1|9791.8|9790|598
1657553400000|2022-07-11 15:30:00|9794.6|9793.1|9798.7|9797.2|9798.9|9797.4|9791.8|9790.2|705
1657553700000|2022-07-11 15:35:00|9798.8|9797.3|9798.8|9797.3|9801.2|9799.7|9795.5|9794|696
1657554000000|2022-07-11 15:40:00|9798.9|9797.4|9796.7|9795.2|9801.8|9800.3|9796.7|9794.8|544
1657554300000|2022-07-11 15:45:00|9796.6|9795.1|9801.3|9799.8|9802.1|9800.6|9796.6|9794.6|654
1657554600000|2022-07-11 15:50:00|9801.2|9799.7|9800.3|9798.8|9802.6|9801|9797.9|9796.3|605
1657554900000|2022-07-11 15:55:00|9800.2|9798.7|9795.8|9794.3|9800.8|9799.3|9795.4|9793.9|587
1657555200000|2022-07-11 16:00:00|9795.7|9794.2|9798.6|9797.1|9802.1|9800.5|9794.9|9793.4|747
1657555500000|2022-07-11 16:05:00|9798.7|9797.2|9796.4|9794.9|9799.2|9797.7|9794.9|9793.4|711
1657555800000|2022-07-11 16:10:00|9796.5|9795|9798.7|9797.2|9799.7|9797.9|9796.4|9794.9|780
1657556100000|2022-07-11 16:15:00|9798.8|9797.3|9798.2|9796.7|9800.7|9799.2|9797.8|9796.1|692
1657556400000|2022-07-11 16:20:00|9798|9796.5|9801.1|9799.6|9803.1|9801.4|9797.3|9795.3|703
1657556700000|2022-07-11 16:25:00|9801.3|9799.8|9800.1|9798.6|9802.1|9800.6|9798.5|9796.4|582
1657557000000|2022-07-11 16:30:00|9800.2|9798.7|9801.3|9798.9|9804.7|9802.9|9800|9798.1|633
1657557300000|2022-07-11 16:35:00|9801.4|9799|9799.6|9798.1|9801.5|9799.1|9797.7|9796.2|685
1657557600000|2022-07-11 16:40:00|9799.7|9798.2|9800.7|9799.2|9802.7|9801.2|9799.6|9798.1|513
1657557900000|2022-07-11 16:45:00|9800.6|9799.1|9801.6|9800.1|9801.8|9800.3|9799.2|9797.7|540
1657558200000|2022-07-11 16:50:00|9801.7|9800.2|9802.8|9801.3|9802.9|9801.4|9801.4|9799.5|566
1657558500000|2022-07-11 16:55:00|9802.7|9801.2|9801.6|9800.1|9804.2|9802.7|9800.3|9798.8|548
1657558800000|2022-07-11 17:00:00|9801.5|9800|9798.7|9797.2|9801.8|9800.3|9796.5|9794.8|705
1657559100000|2022-07-11 17:05:00|9798.8|9797.3|9796.3|9794.8|9799.2|9797.7|9795.8|9793.8|603
1657559400000|2022-07-11 17:10:00|9796.4|9794.9|9790.5|9789|9796.4|9794.9|9790.4|9788.6|633
1657559700000|2022-07-11 17:15:00|9790.7|9789.2|9791.1|9789.6|9793.9|9792.2|9790.4|9788.8|582
1657560000000|2022-07-11 17:20:00|9791.2|9789.7|9790.3|9788.8|9791.6|9789.7|9788|9786.5|566
1657560300000|2022-07-11 17:25:00|9790.2|9788.7|9792.3|9790.8|9792.8|9791.2|9789.8|9788.1|502
1657560600000|2022-07-11 17:30:00|9792.2|9790.7|9792.2|9790.7|9794.3|9792.8|9791.1|9789.6|674
1657560900000|2022-07-11 17:35:00|9792.3|9790.8|9795.5|9794|9796.1|9794.5|9792|9790.5|546
1657561200000|2022-07-11 17:40:00|9795.6|9794.1|9794.2|9792.7|9796.9|9795.4|9791.9|9790.4|633
1657561500000|2022-07-11 17:45:00|9794.1|9792.6|9792.6|9791.1|9794.4|9792.8|9792.2|9790.7|608
1657561800000|2022-07-11 17:50:00|9792.7|9791.2|9793.5|9792|9794.1|9792.2|9791.5|9790|562
1657562100000|2022-07-11 17:55:00|9793.6|9792.1|9791.4|9789.9|9794.5|9793|9791.2|9789.5|525
1657562400000|2022-07-11 18:00:00|9791.5|9790|9792.7|9791.2|9793.3|9791.8|9788|9786.5|630
1657562700000|2022-07-11 18:05:00|9792.5|9791|9796.6|9795.1|9796.9|9795.4|9792.2|9790.7|488
1657563000000|2022-07-11 18:10:00|9796.7|9795.2|9797.5|9796|9798.4|9796.9|9796.1|9794.6|649
1657563300000|2022-07-11 18:15:00|9797.4|9795.9|9796|9794.5|9797.8|9796.2|9794.5|9793|603
1657563600000|2022-07-11 18:20:00|9796.1|9794.6|9796.4|9794.9|9797.2|9795.4|9795.4|9793.9|490
1657563900000|2022-07-11 18:25:00|9796.5|9795|9795.7|9794.2|9796.8|9795.3|9795.2|9793.1|440
1657564200000|2022-07-11 18:30:00|9795.6|9794.1|9795|9793.5|9796.2|9794.4|9794.5|9793|416
1657564500000|2022-07-11 18:35:00|9794.9|9793.4|9794.5|9793|9795.3|9793.5|9793.4|9791.9|417
1657564800000|2022-07-11 18:40:00|9794.4|9792.9|9793.3|9791.8|9795.5|9793.6|9792.4|9790.9|407
1657565100000|2022-07-11 18:45:00|9793.2|9791.7|9795.8|9794.3|9796.2|9794.7|9793.2|9791.7|365
1657565400000|2022-07-11 18:50:00|9795.9|9794.4|9798|9796.5|9798.9|9797.3|9795.9|9794.4|480
1657565700000|2022-07-11 18:55:00|9798.1|9796.6|9800.8|9799.3|9802.9|9800.9|9797.6|9795.8|664
1657566000000|2022-07-11 19:00:00|9800.5|9799|9801.1|9799.6|9801.9|9800.3|9797.6|9796.1|522
1657566300000|2022-07-11 19:05:00|9801.5|9799.1|9802.6|9801.1|9805|9803.5|9800.8|9799.1|487
1657566600000|2022-07-11 19:10:00|9802.5|9801|9807.1|9805.6|9807.1|9805.6|9802.5|9800.6|448
1657566900000|2022-07-11 19:15:00|9807.2|9805.7|9813.2|9811.7|9814.1|9812.1|9807.1|9805.2|565
1657567200000|2022-07-11 19:20:00|9813.3|9811.8|9811.7|9810.2|9815.4|9813.4|9809.6|9807.6|788
1657567500000|2022-07-11 19:25:00|9811.8|9810.3|9812.4|9810|9815.3|9813.4|9810.8|9809.3|615
1657567800000|2022-07-11 19:30:00|9812.3|9809.9|9813.7|9812.2|9813.8|9812.2|9808.9|9807.3|637
1657568100000|2022-07-11 19:35:00|9813.6|9812.1|9815.8|9814.3|9817.8|9815.9|9813.3|9811.6|559
1657568400000|2022-07-11 19:40:00|9815.9|9814.4|9820|9818.5|9820.2|9818.7|9815.6|9813.8|597
1657568700000|2022-07-11 19:45:00|9820.5|9818.1|9822.2|9820.7|9823.7|9822.2|9819.4|9817.5|653
1657569000000|2022-07-11 19:50:00|9822.5|9821|9827.1|9825.6|9827.1|9825.6|9821|9819.5|650
1657569300000|2022-07-11 19:55:00|9827.2|9825.7|9819.3|9817.8|9829.4|9827.9|9819.3|9817.2|792
1657569600000|2022-07-11 20:00:00|9819.5|9817.1|9819.5|9817.1|9820.9|9819.3|9816.5|9814.6|506
1657569900000|2022-07-11 20:05:00|9819.9|9818|9824.5|9823|9825.2|9823.2|9819.6|9817.4|355
1657570200000|2022-07-11 20:10:00|9824.6|9823.1|9827.5|9825.1|9827.5|9825.5|9823.6|9821.8|339
1657570500000|2022-07-11 20:15:00|9827.4|9825|9827.9|9826.4|9828|9826.5|9825.3|9823|272
1657570800000|2022-07-11 20:20:00|9828|9826.5|9831.3|9829.8|9831.8|9830.3|9828|9826.5|290
1657571100000|2022-07-11 20:25:00|9831.8|9829.4|9833.6|9831.2|9834|9832.5|9830.4|9828.9|306
1657571400000|2022-07-11 20:30:00|9833.7|9831.3|9830|9827.6|9834.8|9832.8|9829.7|9827.3|230
1657571700000|2022-07-11 20:35:00|9829.9|9827.5|9832.5|9830.1|9833|9830.9|9829.8|9827.4|272
1657572000000|2022-07-11 20:40:00|9832.6|9830.2|9832.3|9829.9|9832.9|9831|9830.4|9828|197
1657572300000|2022-07-11 20:45:00|9832.4|9830|9832.2|9829.8|9832.6|9830.2|9830.8|9828.4|159
1657572600000|2022-07-11 20:50:00|9832.1|9829.7|9831.3|9828.9|9833.2|9830.8|9831.2|9828.8|190
1657572900000|2022-07-11 20:55:00|9831.6|9828.4|9837.2|9827.2|9837.6|9834.3|9829.7|9825.9|529
1657573200000|2022-07-11 21:00:00|9837.3|9827.3|9828.5|9818.5|9837.3|9827.3|9828.5|9818.5|49
1657573500000|2022-07-11 21:05:00|9827.8|9817.8|9829.8|9819.8|9831.5|9821.5|9826.7|9816.7|75
1657573800000|2022-07-11 21:10:00|9829.5|9819.5|9830.6|9820.6|9834.3|9824.3|9827.3|9817.3|403
1657574100000|2022-07-11 21:15:00|9830.1|9820.1|9834.3|9824.3|9835.5|9825.5|9826|9816|101
1657574400000|2022-07-11 21:20:00|9834.7|9824.7|9830.2|9820.2|9836.8|9826.8|9826.9|9816.9|116
1657574700000|2022-07-11 21:25:00|9833|9823|9836.5|9826.5|9837.4|9827.4|9828|9818|70
1657575000000|2022-07-11 21:30:00|9834.9|9824.9|9832.4|9822.4|9837.3|9829.9|9829.9|9819.9|275
1657575300000|2022-07-11 21:35:00|9832.8|9822.8|9835.5|9828.3|9837.1|9828.3|9829.2|9819.2|167
1657575600000|2022-07-11 21:40:00|9835.3|9828.5|9836.4|9826.4|9837|9829.7|9829.7|9819.7|130
1657575900000|2022-07-11 21:45:00|9831.8|9821.8|9835|9825|9836.8|9830.6|9831.2|9821.2|228
1657576200000|2022-07-11 21:50:00|9835.5|9825.5|9836.4|9826.4|9837|9829.9|9833.5|9823.5|219
1657576500000|2022-07-11 21:55:00|9836.5|9826.5|9836.1|9826.1|9837.1|9828.6|9829.7|9819.7|351
1657576800000|2022-07-11 22:00:00|9835.1|9825.1|9836.3|9830.2|9838.9|9832.6|9830.9|9820.9|730
1657577100000|2022-07-11 22:05:00|9836.2|9830.3|9834.4|9828.7|9838|9833.5|9832.7|9828|494
1657577400000|2022-07-11 22:10:00|9833.4|9828.1|9825.4|9820.4|9834.6|9829|9824.5|9819.5|1059
1657577700000|2022-07-11 22:15:00|9825.5|9820.5|9826.4|9821.1|9827.1|9821.9|9824.7|9818.4|484
1657578000000|2022-07-11 22:20:00|9826.3|9821|9826|9821.3|9827.2|9821.9|9825.5|9820.5|417
1657578300000|2022-07-11 22:25:00|9825.9|9821.2|9826.4|9821.1|9826.9|9822.1|9825.6|9820.2|506
1657578600000|2022-07-11 22:30:00|9826.2|9821.7|9827.6|9823.4|9829.9|9826.2|9825.6|9820.6|394
1657578900000|2022-07-11 22:35:00|9827.5|9824|9828.7|9826.3|9829.7|9826.9|9826.7|9822.7|366
1657579200000|2022-07-11 22:40:00|9828.8|9826.5|9826.6|9824.2|9829.1|9826.5|9826.3|9823|351
1657579500000|2022-07-11 22:45:00|9826.7|9824.3|9827.3|9824.5|9827.8|9825|9826.1|9823.1|353
1657579800000|2022-07-11 22:50:00|9827.4|9824.6|9828.5|9826|9829.2|9826.7|9827.1|9824.5|346
1657580100000|2022-07-11 22:55:00|9828.6|9825.8|9828.3|9825.5|9829.3|9826.7|9828|9825.1|359
1657580400000|2022-07-11 23:00:00|9828.1|9825.6|9827.3|9824.9|9830|9827.6|9826.8|9824.4|464
1657580700000|2022-07-11 23:05:00|9827.4|9825|9829.4|9827|9830.8|9828.2|9827.2|9824.8|518
1657581000000|2022-07-11 23:10:00|9829.6|9827.2|9829.1|9826.7|9830.4|9828|9828.3|9825.9|318
1657581300000|2022-07-11 23:15:00|9828.8|9826.4|9828.6|9827.1|9829.6|9827.2|9827.9|9825.8|391
1657581600000|2022-07-11 23:20:00|9828.5|9827|9829|9826.6|9829.3|9827.3|9826.6|9824.5|402
1657581900000|2022-07-11 23:25:00|9828.9|9826.5|9830|9827.6|9830.2|9827.9|9828.6|9826.2|340
1657582200000|2022-07-11 23:30:00|9829.8|9827.4|9831.2|9828.8|9831.5|9829.1|9828.7|9826.3|379
1657582500000|2022-07-11 23:35:00|9831.3|9828.9|9830.9|9828.5|9831.4|9829|9829.7|9827.3|423
1657582800000|2022-07-11 23:40:00|9830.8|9828.4|9831.2|9828.8|9831.5|9829.1|9830.6|9828.2|256
1657583100000|2022-07-11 23:45:00|9831.1|9828.7|9828|9825.6|9831.3|9828.9|9827.8|9825.4|351
1657583400000|2022-07-11 23:50:00|9827.9|9825.5|9828.8|9826.4|9829.2|9826.8|9827.9|9825.5|286
1657583700000|2022-07-11 23:55:00|9828.7|9826.3|9831|9828.6|9831|9828.6|9828.1|9825.7|373
1657584000000|2022-07-12 00:00:00|9831.7|9829.3|9820.5|9818.1|9833.2|9830.9|9820.4|9818|653
1657584300000|2022-07-12 00:05:00|9820.6|9818.2|9820.5|9818.1|9821.8|9819.4|9818.1|9815.7|449
1657584600000|2022-07-12 00:10:00|9820.4|9818|9821.2|9818.8|9822.6|9820.6|9818.8|9816.6|424
1657584900000|2022-07-12 00:15:00|9821.3|9818.9|9822.8|9821.3|9823.7|9821.7|9821|9818.9|484
1657585200000|2022-07-12 00:20:00|9822.7|9821.2|9824.3|9822.8|9825.1|9823|9821.6|9819.3|469
1657585500000|2022-07-12 00:25:00|9824.4|9822.9|9829.3|9826.9|9829.6|9827.5|9823.6|9821.6|499
1657585800000|2022-07-12 00:30:00|9829.2|9826.8|9827.1|9824.7|9829.5|9827.4|9827|9824.6|396
1657586100000|2022-07-12 00:35:00|9827|9824.6|9826|9823.6|9828.5|9826.1|9825|9822.6|471
1657586400000|2022-07-12 00:40:00|9825.9|9823.5|9827|9824.6|9828.3|9826|9824.9|9822.7|482
1657586700000|2022-07-12 00:45:00|9826.9|9824.5|9821.9|9819.5|9827.7|9825.5|9819.9|9818.3|505
1657587000000|2022-07-12 00:50:00|9821.8|9819.4|9822.6|9820.2|9824.6|9822.9|9821.5|9819.1|514
1657587300000|2022-07-12 00:55:00|9821.5|9819.1|9822.5|9820.1|9823.5|9821.7|9820.1|9818.1|540
1657587600000|2022-07-12 01:00:00|9822.4|9820|9825.3|9823.8|9827.3|9825|9820.4|9818.4|712
1657587900000|2022-07-12 01:05:00|9825.2|9823.7|9833.2|9830.8|9833.5|9831.7|9824.1|9822|797
1657588200000|2022-07-12 01:10:00|9833.1|9830.7|9841.3|9838.9|9842.8|9840.4|9832.8|9830.7|1150
1657588500000|2022-07-12 01:15:00|9840.8|9838.4|9841.5|9839.1|9844.2|9841.8|9840.1|9837.7|1172
1657588800000|2022-07-12 01:20:00|9841.3|9838.9|9842.5|9840.1|9845.6|9843.2|9836.8|9834.4|1240
1657589100000|2022-07-12 01:25:00|9842.6|9840.2|9839.3|9836.9|9843.3|9840.9|9838.6|9836.2|992
1657589400000|2022-07-12 01:30:00|9839.2|9836.8|9835.3|9832.9|9839.2|9836.8|9832.4|9830|1198
1657589700000|2022-07-12 01:35:00|9835.4|9833|9835.6|9833.2|9837.8|9835.4|9834|9831.6|1333
1657590000000|2022-07-12 01:40:00|9835.5|9833.1|9832.7|9830.3|9837.8|9835.4|9832.6|9830.2|1254
1657590300000|2022-07-12 01:45:00|9832.9|9830.5|9831.9|9830.4|9835.8|9833.4|9829|9826.6|874
1657590600000|2022-07-12 01:50:00|9832.1|9829.7|9829.2|9826.8|9833.5|9831.1|9828.3|9825.9|643
1657590900000|2022-07-12 01:55:00|9829.1|9826.7|9830.6|9828.2|9830.7|9828.3|9828.5|9826.1|618
1657591200000|2022-07-12 02:00:00|9830.5|9828.1|9835|9832.6|9836|9833.6|9830.4|9828|628
1657591500000|2022-07-12 02:05:00|9835.1|9832.7|9829.6|9827.2|9835.1|9832.7|9829.6|9827.2|478
1657591800000|2022-07-12 02:10:00|9829.7|9827.3|9827|9824.6|9830.4|9828|9825.9|9823.5|418
1657592100000|2022-07-12 02:15:00|9826.9|9824.5|9831|9828.6|9831|9828.6|9826.9|9824.5|496
1657592400000|2022-07-12 02:20:00|9831.1|9828.7|9831.3|9828.9|9837.3|9834.9|9830.3|9827.9|712
1657592700000|2022-07-12 02:25:00|9831.4|9829|9834|9831.6|9836.7|9834.3|9830.4|9828|536
1657593000000|2022-07-12 02:30:00|9834.1|9831.7|9831.5|9829.1|9834.9|9832.5|9830.1|9827.7|688
1657593300000|2022-07-12 02:35:00|9831.4|9829|9828.2|9825.8|9831.4|9829|9827.7|9825.3|546
1657593600000|2022-07-12 02:40:00|9828.3|9825.9|9827.6|9825.2|9828.7|9826.3|9826.1|9823.7|550
1657593900000|2022-07-12 02:45:00|9827.5|9825.1|9827.5|9825.1|9828.6|9826.5|9826.9|9824.7|364
1657594200000|2022-07-12 02:50:00|9827.6|9825.2|9830.7|9828.3|9831|9828.6|9826.3|9824.2|321
1657594500000|2022-07-12 02:55:00|9830.6|9828.2|9827.7|9825.3|9831.9|9829.5|9827.6|9825.2|423
1657594800000|2022-07-12 03:00:00|9827.8|9825.4|9829.6|9827.2|9829.9|9827.5|9825.9|9823.8|397
1657595100000|2022-07-12 03:05:00|9829.7|9827.3|9829.6|9827.2|9833|9830.8|9828.7|9826.7|481
1657595400000|2022-07-12 03:10:00|9829.5|9827.1|9831.2|9828.8|9833.2|9831|9829.5|9827.1|356
1657595700000|2022-07-12 03:15:00|9831.3|9828.9|9831.3|9828.9|9831.6|9829.2|9829.2|9827.2|276
1657596000000|2022-07-12 03:20:00|9831.2|9828.8|9832.3|9830.8|9834.5|9832.5|9831.2|9828.8|450
1657596300000|2022-07-12 03:25:00|9832.7|9830.3|9829.7|9827.3|9832.9|9830.5|9829.1|9827|307
1657596600000|2022-07-12 03:30:00|9829.9|9827.5|9830.4|9828.9|9831|9829.1|9828.5|9826.3|350
1657596900000|2022-07-12 03:35:00|9830.3|9828.8|9833|9830.6|9834.5|9832.6|9829.8|9827.8|343
1657597200000|2022-07-12 03:40:00|9833.1|9830.7|9831.7|9829.3|9833.7|9831.8|9831.2|9829.2|286
1657597500000|2022-07-12 03:45:00|9831.6|9829.2|9831.7|9830.2|9832.3|9830.3|9830.5|9828.8|285
1657597800000|2022-07-12 03:50:00|9831.6|9830.1|9831.4|9829|9832.5|9830.8|9831|9829|370
1657598100000|2022-07-12 03:55:00|9831.3|9828.9|9830.4|9828|9832.5|9830.5|9828.9|9826.7|466
1657598400000|2022-07-12 04:00:00|9830.5|9828.1|9834.1|9831.7|9834.6|9832.5|9830.4|9828|322
1657598700000|2022-07-12 04:05:00|9834.3|9831.9|9832.6|9830.2|9835.3|9832.9|9831.2|9828.9|330
1657599000000|2022-07-12 04:10:00|9832.5|9830.1|9834.1|9831.7|9836.2|9834.2|9831.4|9829|299
1657599300000|2022-07-12 04:15:00|9834|9831.6|9833.6|9831.2|9835.5|9833.7|9831.9|9829.5|378
1657599600000|2022-07-12 04:20:00|9833.5|9831.1|9834.9|9832.5|9838.1|9836.3|9832.8|9830.7|631
1657599900000|2022-07-12 04:25:00|9834.8|9832.4|9835.6|9833.2|9836.9|9835|9833.8|9831.9|507
1657600200000|2022-07-12 04:30:00|9835.7|9833.3|9838.5|9837|9840|9838|9835.3|9833|555
1657600500000|2022-07-12 04:35:00|9838.6|9837.1|9837.8|9835.4|9839.3|9837.4|9836.3|9834.3|492
1657600800000|2022-07-12 04:40:00|9837.7|9835.3|9838.9|9836.5|9840.5|9838.5|9835.7|9833.7|452
1657601100000|2022-07-12 04:45:00|9838.7|9836.3|9838.8|9836.4|9842.1|9840.2|9837.7|9835.6|510
1657601400000|2022-07-12 04:50:00|9839|9836.6|9837.4|9835|9841.9|9840|9836.9|9834.9|590
1657601700000|2022-07-12 04:55:00|9837.3|9834.9|9837|9834.6|9838|9835.6|9836|9833.6|448
1657602000000|2022-07-12 05:00:00|9836.9|9834.5|9837.3|9834.9|9841|9838.6|9835.5|9833.1|805
1657602300000|2022-07-12 05:05:00|9837.2|9834.8|9841.3|9839.8|9841.9|9840.3|9837.1|9834.7|657
1657602600000|2022-07-12 05:10:00|9841.1|9839.6|9841.3|9838.9|9846.3|9844.3|9840.9|9838.5|803
1657602900000|2022-07-12 05:15:00|9841.4|9839|9841|9838.6|9845.1|9842.7|9840.9|9838.5|866
1657603200000|2022-07-12 05:20:00|9841.1|9838.7|9842.8|9840.4|9843.3|9840.9|9840.7|9838.3|850
1657603500000|2022-07-12 05:25:00|9843|9840.6|9840.4|9838.9|9844.6|9842.6|9839.8|9837.9|621
1657603800000|2022-07-12 05:30:00|9840.5|9839|9842.8|9840.4|9843.1|9841.4|9840.3|9838.8|818
1657604100000|2022-07-12 05:35:00|9842.7|9840.3|9843.6|9842.1|9843.8|9842.3|9840.4|9838.7|475
1657604400000|2022-07-12 05:40:00|9843.5|9842|9841.8|9839.4|9844.3|9842.5|9840|9837.8|527
1657604700000|2022-07-12 05:45:00|9842.1|9839.7|9843.5|9841.1|9844.7|9842.6|9841.8|9839.4|563
1657605000000|2022-07-12 05:50:00|9843.4|9841|9845.4|9843|9847.7|9845.3|9840.2|9837.8|798
1657605300000|2022-07-12 05:55:00|9845.3|9842.9|9843.5|9841.1|9846|9843.6|9841.3|9838.9|635
1657605600000|2022-07-12 06:00:00|9843.3|9840.9|9841.5|9839.1|9843.3|9840.9|9837.9|9835.6|784
1657605900000|2022-07-12 06:05:00|9841.6|9839.2|9842.5|9840.1|9843.2|9840.8|9839.5|9837.7|755
1657606200000|2022-07-12 06:10:00|9842.6|9840.2|9836.7|9835.2|9842.8|9840.7|9836.5|9834.6|623
1657606500000|2022-07-12 06:15:00|9836.8|9835.3|9841.6|9840.1|9844.1|9841.8|9836.6|9834.7|747
1657606800000|2022-07-12 06:20:00|9841.7|9840.2|9840.2|9837.8|9843.8|9841.4|9837.2|9834.8|786
1657607100000|2022-07-12 06:25:00|9840.3|9837.9|9842|9840.5|9843.5|9841.5|9837|9834.6|716
1657607400000|2022-07-12 06:30:00|9842.3|9839.9|9839.9|9838.4|9846.2|9844.3|9837.3|9835.8|937
1657607700000|2022-07-12 06:35:00|9840.1|9838.6|9843.5|9841.1|9843.9|9841.8|9837.8|9835.9|739
1657608000000|2022-07-12 06:40:00|9843.6|9841.2|9842.4|9840.9|9845.1|9843.6|9841.3|9839.3|800
1657608300000|2022-07-12 06:45:00|9842.5|9841|9841.2|9839.7|9843.4|9841.4|9838.5|9836.7|900
1657608600000|2022-07-12 06:50:00|9841.3|9839.8|9844.1|9841.7|9844.9|9843|9841.1|9839.3|564
1657608900000|2022-07-12 06:55:00|9844|9841.6|9843.1|9840.7|9844.1|9841.7|9840.5|9838.5|583
1657609200000|2022-07-12 07:00:00|9843|9840.6|9843.8|9842.3|9851.4|9849.5|9840.1|9838.1|1141
1657609500000|2022-07-12 07:05:00|9844.1|9842.6|9846.5|9845|9850.2|9848.7|9843.2|9841.3|1139
1657609800000|2022-07-12 07:10:00|9846.4|9844.9|9848.3|9846.8|9851.7|9849.9|9845.8|9844.3|977
1657610100000|2022-07-12 07:15:00|9848.2|9846.7|9851.1|9848.7|9854.1|9852.3|9846.6|9844.7|920
1657610400000|2022-07-12 07:20:00|9851.2|9848.8|9847.6|9845.2|9851.2|9848.9|9845.4|9843|931
1657610700000|2022-07-12 07:25:00|9847.7|9845.3|9843.5|9841.1|9851.2|9849.4|9843.1|9840.9|924
1657611000000|2022-07-12 07:30:00|9843.4|9841|9842.4|9840|9845.3|9843.7|9838.4|9836.2|998
1657611300000|2022-07-12 07:35:00|9842.5|9840.1|9844.2|9842.7|9846.9|9844.7|9841.7|9839.3|935
1657611600000|2022-07-12 07:40:00|9844.1|9842.6|9845.8|9843.4|9846.9|9844.8|9841.5|9839.3|812
1657611900000|2022-07-12 07:45:00|9845.7|9843.3|9845.3|9843.8|9846|9843.9|9841.1|9839.6|753
1657612200000|2022-07-12 07:50:00|9845.7|9844.2|9845.4|9843.9|9847.3|9845.6|9842.7|9840.7|856
1657612500000|2022-07-12 07:55:00|9845.5|9844|9842.6|9840.2|9847.1|9845.5|9840.7|9838.8|658
1657612800000|2022-07-12 08:00:00|9842.7|9840.3|9842.2|9840.7|9846.2|9843.9|9841.6|9839.7|648
1657613100000|2022-07-12 08:05:00|9842.1|9840.6|9847.1|9845.6|9848.5|9846.5|9842.1|9840.6|591
1657613400000|2022-07-12 08:10:00|9847.2|9845.7|9842.1|9839.7|9847.7|9845.7|9838.5|9836.9|719
1657613700000|2022-07-12 08:15:00|9842.2|9839.8|9839|9836.6|9842.3|9840.6|9833.2|9831.7|683
1657614000000|2022-07-12 08:20:00|9838.9|9836.5|9839.5|9837.1|9842|9839.6|9837|9834.6|619
1657614300000|2022-07-12 08:25:00|9839.4|9837|9839.4|9837|9846.1|9843.7|9837.3|9835.2|664
1657614600000|2022-07-12 08:30:00|9839.5|9837.1|9836.5|9835|9839.7|9837.3|9835.1|9832.8|700
1657614900000|2022-07-12 08:35:00|9837|9834.6|9842.8|9840.4|9843.7|9841.6|9835.9|9833.5|876
1657615200000|2022-07-12 08:40:00|9842.9|9840.5|9846.1|9843.7|9846.1|9843.8|9841|9838.6|647
1657615500000|2022-07-12 08:45:00|9846|9843.6|9847.5|9845.1|9847.6|9845.2|9841.5|9839.4|580
1657615800000|2022-07-12 08:50:00|9847.3|9844.9|9849.1|9846.7|9850.2|9847.8|9845|9843.1|514
1657616100000|2022-07-12 08:55:00|9849.2|9846.8|9848.3|9845.9|9849.6|9847.2|9847|9844.9|377
1657616400000|2022-07-12 09:00:00|9848.2|9845.8|9850.4|9848|9851.4|9849.1|9845.9|9843.9|749
1657616700000|2022-07-12 09:05:00|9850.5|9848.1|9849|9846.6|9852.6|9850.7|9847|9844.8|816
1657617000000|2022-07-12 09:10:00|9848.9|9846.5|9848.7|9846.3|9850.4|9848.1|9846.2|9844.1|717
1657617300000|2022-07-12 09:15:00|9848.6|9846.2|9848.2|9845.8|9851.5|9849.2|9847.6|9845.2|566
1657617600000|2022-07-12 09:20:00|9848.1|9845.7|9847.6|9845.2|9849.4|9847.4|9845.9|9844.1|540
1657617900000|2022-07-12 09:25:00|9847.7|9845.3|9852.1|9849.7|9852.1|9850.5|9846.7|9844.3|428
1657618200000|2022-07-12 09:30:00|9852|9849.6|9856.3|9854.8|9856.7|9854.9|9850.6|9848.3|629
1657618500000|2022-07-12 09:35:00|9856.4|9854.9|9854.1|9851.7|9858.9|9857|9853.4|9851.3|624
1657618800000|2022-07-12 09:40:00|9854.2|9851.8|9858.1|9855.7|9859.5|9857.5|9853.7|9851.6|485
1657619100000|2022-07-12 09:45:00|9858.2|9855.8|9855.9|9853.5|9858.4|9856.4|9854.3|9851.9|773
1657619400000|2022-07-12 09:50:00|9855.8|9853.4|9851.4|9849|9856.1|9853.8|9850.5|9848.6|672
1657619700000|2022-07-12 09:55:00|9851.6|9849.2|9851.7|9849.3|9854.4|9852.2|9850|9848|735
1657620000000|2022-07-12 10:00:00|9851.6|9849.2|9852|9849.6|9854.8|9852.8|9849.5|9847.6|792
1657620300000|2022-07-12 10:05:00|9851.9|9849.5|9847.5|9845.1|9852.2|9850|9847.1|9845.1|915
1657620600000|2022-07-12 10:10:00|9847.4|9845|9849.2|9846.8|9851.6|9849.2|9846.8|9844.7|582
1657620900000|2022-07-12 10:15:00|9849.3|9846.9|9852.8|9851.3|9853.6|9851.3|9848.6|9846.2|741
1657621200000|2022-07-12 10:20:00|9852.9|9851.4|9854|9851.6|9854.3|9852.4|9851.6|9849.9|484
1657621500000|2022-07-12 10:25:00|9854.1|9851.7|9854.8|9853.3|9856|9854|9853.2|9851|567
1657621800000|2022-07-12 10:30:00|9854.9|9853.4|9858|9855.6|9859.7|9857.9|9853.5|9851.6|605
1657622100000|2022-07-12 10:35:00|9857.9|9855.5|9854.2|9852.7|9858.5|9856.4|9854.1|9852.3|611
1657622400000|2022-07-12 10:40:00|9854.3|9852.8|9857.7|9855.3|9858|9856|9853.8|9851.9|556
1657622700000|2022-07-12 10:45:00|9856.8|9854.7|9857.1|9855.6|9860.1|9857.7|9855.4|9853.2|639
1657623000000|2022-07-12 10:50:00|9857.2|9855.7|9856.1|9853.7|9858.8|9856.8|9855.4|9853.2|564
1657623300000|2022-07-12 10:55:00|9855.9|9853.5|9853.1|9850.7|9856.8|9854.9|9851.1|9849.3|787
1657623600000|2022-07-12 11:00:00|9853.3|9850.9|9853.2|9851.7|9854.9|9853|9851.1|9849.1|751
1657623900000|2022-07-12 11:05:00|9853.9|9851.5|9853.7|9852.2|9856.4|9854.4|9851.5|9849.7|719
1657624200000|2022-07-12 11:10:00|9853.8|9852.3|9853.5|9852|9856|9854|9851|9849|649
1657624500000|2022-07-12 11:15:00|9853.4|9851.9|9839.4|9837|9853.5|9851.9|9837.4|9835|859
1657624800000|2022-07-12 11:20:00|9839.5|9837.1|9836.8|9834.4|9841.5|9839.1|9830.8|9829.2|1244
1657625100000|2022-07-12 11:25:00|9837|9834.6|9837.6|9835.2|9839|9836.6|9834.1|9831.7|905
1657625400000|2022-07-12 11:30:00|9837.5|9835.1|9837.9|9835.5|9839.3|9837.1|9833.6|9831.8|945
1657625700000|2022-07-12 11:35:00|9838|9835.6|9843.5|9841.1|9843.6|9841.7|9836.3|9834.4|832
1657626000000|2022-07-12 11:40:00|9843.6|9841.2|9843.3|9840.9|9843.8|9841.6|9839|9837|709
1657626300000|2022-07-12 11:45:00|9842.9|9841.4|9845.4|9843|9847.4|9845.6|9842.4|9840|688
1657626600000|2022-07-12 11:50:00|9845.3|9842.9|9847.2|9844.8|9849.3|9847.1|9844.3|9842.3|738
1657626900000|2022-07-12 11:55:00|9847.1|9844.7|9842.2|9839.8|9848.9|9846.9|9840.9|9839.3|806
1657627200000|2022-07-12 12:00:00|9842.4|9840|9847.1|9844.7|9847.8|9845.7|9840.9|9838.5|851
1657627500000|2022-07-12 12:05:00|9847|9844.6|9849|9847.5|9849.3|9847.5|9844.4|9842.4|631
1657627800000|2022-07-12 12:10:00|9848.9|9847.4|9843.7|9841.3|9849|9847.5|9841.8|9839.7|818
1657628100000|2022-07-12 12:15:00|9843.8|9841.4|9843.9|9842.4|9844.4|9842.5|9840.6|9838.9|743
1657628400000|2022-07-12 12:20:00|9844.4|9842|9843.8|9841.4|9845.3|9843.5|9839.9|9838|793
1657628700000|2022-07-12 12:25:00|9843.7|9841.3|9847.1|9844.7|9847.1|9845.1|9842.3|9840.2|776
1657629000000|2022-07-12 12:30:00|9847|9844.6|9844.3|9842.8|9848.7|9846.9|9841.5|9839.6|895
1657629300000|2022-07-12 12:35:00|9844.7|9842.3|9846|9843.6|9847.3|9845.4|9841.1|9839.4|874
1657629600000|2022-07-12 12:40:00|9845.5|9844|9844.5|9843|9848.2|9846.6|9843.9|9842.1|847
1657629900000|2022-07-12 12:45:00|9844.6|9843.1|9843.9|9842.4|9848.2|9846.7|9841.9|9840|708
1657630200000|2022-07-12 12:50:00|9843.8|9842.3|9838.4|9836|9844.6|9842.5|9836.5|9835|654
1657630500000|2022-07-12 12:55:00|9838.6|9836.2|9830.4|9828|9839.1|9837.1|9828.6|9826.2|874
1657630800000|2022-07-12 13:00:00|9830.6|9828.2|9824.3|9821.9|9831.8|9829.4|9820.7|9818.3|763
1657631100000|2022-07-12 13:05:00|9824.5|9822.1|9823.9|9821.5|9826.8|9824.4|9823.1|9820.7|719
1657631400000|2022-07-12 13:10:00|9823.8|9821.4|9824.6|9822.2|9824.7|9822.5|9820.5|9818.7|759
1657631700000|2022-07-12 13:15:00|9824.7|9822.3|9826.7|9824.3|9829.1|9827.2|9823.7|9821.6|747
1657632000000|2022-07-12 13:20:00|9826.6|9824.2|9829.4|9827|9829.8|9827.8|9825.7|9823.6|734
1657632300000|2022-07-12 13:25:00|9829.3|9826.9|9826.3|9823.9|9829.6|9827.6|9824.3|9822.2|711
1657632600000|2022-07-12 13:30:00|9826.5|9824.1|9825|9822.6|9826.8|9824.8|9822|9819.8|976
1657632900000|2022-07-12 13:35:00|9824.9|9822.5|9821|9818.6|9825.3|9822.9|9818.1|9816.1|951
1657633200000|2022-07-12 13:40:00|9820.5|9819|9827.7|9825.3|9828.2|9825.8|9820|9818|934
1657633500000|2022-07-12 13:45:00|9827.6|9825.2|9828.9|9826.5|9830.1|9828.3|9824|9822|1033
1657633800000|2022-07-12 13:50:00|9829|9826.6|9835.6|9833.2|9839|9837|9828.2|9826.5|1107
1657634100000|2022-07-12 13:55:00|9835.4|9833|9827.8|9825.4|9836.5|9834.3|9827.3|9825.1|1035
1657634400000|2022-07-12 14:00:00|9827.3|9825.8|9824.1|9821.7|9829.6|9827.7|9820.5|9818.2|966
1657634700000|2022-07-12 14:05:00|9824.2|9821.8|9815.7|9814.2|9824.3|9821.9|9815.4|9813.6|917
1657635000000|2022-07-12 14:10:00|9815.8|9814.3|9815.8|9814.3|9818|9816.1|9812.1|9810.4|832
1657635300000|2022-07-12 14:15:00|9815.9|9814.4|9817.3|9815.8|9819.5|9817.5|9815|9813|880
1657635600000|2022-07-12 14:20:00|9817.2|9815.7|9816.1|9814.6|9818.1|9816.5|9815.6|9813.7|760
1657635900000|2022-07-12 14:25:00|9815.9|9814.4|9815.9|9814.4|9820.2|9818.3|9814.1|9812.3|718
1657636200000|2022-07-12 14:30:00|9815.8|9814.3|9821.3|9819.8|9823.1|9821.5|9815.3|9813.8|811
1657636500000|2022-07-12 14:35:00|9821.2|9819.7|9816.2|9813.8|9823.7|9821.9|9814|9812|785
1657636800000|2022-07-12 14:40:00|9816.4|9814|9812.7|9811.2|9817.9|9816.1|9812.5|9811|765
1657637100000|2022-07-12 14:45:00|9813|9811.5|9808.3|9805.9|9814|9812.5|9804.6|9803.1|951
1657637400000|2022-07-12 14:50:00|9808.5|9806.1|9811.9|9810.4|9814.7|9812.9|9807.8|9805.8|841
1657637700000|2022-07-12 14:55:00|9811.8|9810.3|9813|9810.6|9814|9812.5|9807.7|9805.8|742
1657638000000|2022-07-12 15:00:00|9812.4|9810.9|9814.7|9812.3|9816.3|9814.5|9811.4|9809.5|655
1657638300000|2022-07-12 15:05:00|9814.6|9812.2|9811.4|9809.9|9815.6|9813.8|9811.4|9809.5|638
1657638600000|2022-07-12 15:10:00|9811.5|9810|9809.8|9808.3|9812.3|9810.3|9808.6|9807.1|670
1657638900000|2022-07-12 15:15:00|9809.9|9808.4|9813.8|9812.3|9814.8|9813.1|9809.6|9808.1|552
1657639200000|2022-07-12 15:20:00|9814|9812.5|9811.1|9808.7|9815.8|9813.9|9810.4|9808.5|583
1657639500000|2022-07-12 15:25:00|9811.2|9808.8|9809.7|9808.2|9811.3|9809.5|9806.9|9805|687
1657639800000|2022-07-12 15:30:00|9809.8|9808.3|9813.1|9810.7|9818.1|9815.7|9808.5|9806.5|781
1657640100000|2022-07-12 15:35:00|9813|9810.6|9814.9|9813.4|9818.2|9816.4|9812.3|9810.1|541
1657640400000|2022-07-12 15:40:00|9814.8|9813.3|9818.1|9815.7|9822|9820.5|9814.7|9812.8|502
1657640700000|2022-07-12 15:45:00|9817.7|9816.2|9814.1|9811.7|9819|9817.1|9813|9811.1|551
1657641000000|2022-07-12 15:50:00|9814.2|9811.8|9811.7|9809.3|9815.1|9813.1|9810.8|9808.7|589
1657641300000|2022-07-12 15:55:00|9811.6|9809.2|9814.6|9812.2|9816|9813.8|9810.6|9808.7|483
1657641600000|2022-07-12 16:00:00|9814.4|9812|9811.4|9809.9|9815.1|9813.1|9810.5|9808.6|758
1657641900000|2022-07-12 16:05:00|9811.3|9809.8|9814.5|9813|9815.8|9814.2|9810.6|9809.1|646
1657642200000|2022-07-12 16:10:00|9814.4|9812.9|9815.4|9813.9|9817.2|9815.7|9814.4|9812.9|611
1657642500000|2022-07-12 16:15:00|9815.3|9813.8|9814.5|9813|9816.7|9815.2|9814.5|9813|548
1657642800000|2022-07-12 16:20:00|9814.4|9812.9|9814.7|9813.2|9817.3|9815.8|9813.4|9811.9|554
1657643100000|2022-07-12 16:25:00|9814.6|9813.1|9817.5|9816|9817.5|9816|9811.6|9810.1|657
1657643400000|2022-07-12 16:30:00|9817.6|9816.1|9815.6|9814.1|9818|9816.4|9814.9|9813.4|544
1657643700000|2022-07-12 16:35:00|9815.7|9814.2|9815.1|9813.6|9817.3|9815.5|9814|9812.1|583
1657644000000|2022-07-12 16:40:00|9815.2|9813.7|9816.5|9815|9817.2|9815.7|9814.5|9813|388
1657644300000|2022-07-12 16:45:00|9816.4|9814.9|9817.2|9815.7|9817.6|9816.1|9815.8|9814.3|510
1657644600000|2022-07-12 16:50:00|9817.3|9815.8|9814.7|9813.2|9817.7|9816.2|9814|9812.5|418
1657644900000|2022-07-12 16:55:00|9814.6|9813.1|9814.6|9813.1|9815|9813.5|9812.6|9811.1|470
1657645200000|2022-07-12 17:00:00|9814.4|9812.9|9819.2|9817.7|9820.4|9818.6|9812.9|9811.2|819
1657645500000|2022-07-12 17:05:00|9819.3|9817.8|9818|9816.5|9821.8|9819.9|9818|9816.1|718
1657645800000|2022-07-12 17:10:00|9818.2|9816.7|9820.6|9819.1|9820.7|9819.2|9818.2|9816.7|489
1657646100000|2022-07-12 17:15:00|9820.5|9819|9820.3|9818.8|9821.7|9820.2|9819.5|9818|567
1657646400000|2022-07-12 17:20:00|9820.2|9818.7|9818.5|9817|9820.6|9818.9|9818.2|9816.6|592
1657646700000|2022-07-12 17:25:00|9818.6|9817.1|9818.4|9816.9|9819.9|9818.4|9817.5|9816|569
1657647000000|2022-07-12 17:30:00|9818.2|9816.7|9818.5|9817|9820.4|9818.4|9818|9816.5|514
1657647300000|2022-07-12 17:35:00|9818.4|9816.9|9817.4|9815.9|9819.4|9817.9|9816.5|9815|552
1657647600000|2022-07-12 17:40:00|9817.5|9816|9815.1|9813.6|9818.2|9816.5|9814.1|9812.6|501
1657647900000|2022-07-12 17:45:00|9815.2|9813.7|9816|9814.5|9816.5|9814.9|9814.2|9812.7|414
1657648200000|2022-07-12 17:50:00|9815.9|9814.4|9816.6|9815.1|9816.9|9815.2|9814.8|9813.3|402
1657648500000|2022-07-12 17:55:00|9816.5|9815|9812.7|9811.2|9816.6|9815.1|9812.7|9811.2|467
1657648800000|2022-07-12 18:00:00|9812.8|9811.3|9814.2|9812.7|9814.4|9812.9|9810.5|9808.9|559
1657649100000|2022-07-12 18:05:00|9814.3|9812.8|9814.1|9812.6|9817.6|9815.7|9813.6|9812|470
1657649400000|2022-07-12 18:10:00|9814.2|9812.7|9812.3|9810.8|9814.7|9813.2|9812.1|9810.6|445
1657649700000|2022-07-12 18:15:00|9812.4|9810.9|9811.6|9810.1|9813.9|9812.4|9811.6|9810.1|399
1657650000000|2022-07-12 18:20:00|9811.7|9810.2|9813.3|9811.8|9814.2|9812.7|9811.5|9810|389
1657650300000|2022-07-12 18:25:00|9813.4|9811.9|9813.7|9812.2|9814.8|9813.3|9813.1|9811.1|474
1657650600000|2022-07-12 18:30:00|9813.6|9812.1|9815.5|9814|9815.5|9814|9812.9|9811.4|427
1657650900000|2022-07-12 18:35:00|9815.6|9814.1|9814.8|9813.3|9816.5|9815|9814.3|9812.8|527
1657651200000|2022-07-12 18:40:00|9815|9813.5|9812.5|9811|9815|9813.5|9812.2|9810.3|512
1657651500000|2022-07-12 18:45:00|9812.8|9811.3|9814.4|9812.9|9815.2|9813.4|9812.3|9810.8|414
1657651800000|2022-07-12 18:50:00|9814.5|9813|9817.4|9815.9|9818.2|9816.7|9814.3|9812.4|514
1657652100000|2022-07-12 18:55:00|9817.5|9816|9819.4|9817.9|9820.4|9818.9|9817.3|9815.7|729
1657652400000|2022-07-12 19:00:00|9819.3|9817.8|9818.9|9816.5|9820.2|9818.2|9817.6|9815.6|763
1657652700000|2022-07-12 19:05:00|9819|9816.6|9819.6|9818.1|9820.2|9818.1|9817.2|9815.5|519
1657653000000|2022-07-12 19:10:00|9819.8|9818.3|9819.6|9818.1|9821.5|9819.6|9818.6|9817.1|561
1657653300000|2022-07-12 19:15:00|9819.5|9818|9818.8|9817.3|9821.3|9819.4|9818|9816.2|529
1657653600000|2022-07-12 19:20:00|9818.7|9817.2|9819|9816.6|9820.5|9818.8|9818.2|9816.2|466
1657653900000|2022-07-12 19:25:00|9819.1|9816.7|9819.8|9818.3|9819.8|9818.3|9816.8|9814.7|530
1657654200000|2022-07-12 19:30:00|9819.7|9818.2|9819.1|9817.6|9820.5|9818.5|9818.2|9816.3|469
1657654500000|2022-07-12 19:35:00|9819.2|9817.7|9821.3|9818.9|9821.6|9819.6|9818.8|9816.9|507
1657654800000|2022-07-12 19:40:00|9821.4|9819|9819.9|9817.5|9821.6|9819.8|9819|9817.2|487
1657655100000|2022-07-12 19:45:00|9820.2|9817.8|9817.1|9814.7|9820.2|9818.4|9816.3|9814.3|524
1657655400000|2022-07-12 19:50:00|9817.2|9814.8|9819.6|9817.2|9820.9|9819|9815.8|9813.8|887
1657655700000|2022-07-12 19:55:00|9819.8|9817.4|9822.9|9820.5|9824|9822.1|9819.4|9817.4|1088
1657656000000|2022-07-12 20:00:00|9822.8|9820.4|9823.7|9821.3|9823.8|9821.5|9819.5|9818|457
1657656300000|2022-07-12 20:05:00|9822.6|9821.1|9825.1|9822.7|9825.3|9823.3|9822.5|9820.6|211
1657656600000|2022-07-12 20:10:00|9825.2|9822.8|9825.7|9823.3|9825.7|9823.6|9824.6|9822.4|196
1657656900000|2022-07-12 20:15:00|9825.6|9823.2|9823.2|9821.7|9825.7|9823.3|9822.6|9820.6|150
1657657200000|2022-07-12 20:20:00|9822.9|9821.4|9823.1|9821.6|9823.4|9821.6|9822.4|9820.4|243
1657657500000|2022-07-12 20:25:00|9823|9821.5|9822|9820.5|9824.3|9822.5|9821.1|9819.2|217
1657657800000|2022-07-12 20:30:00|9821.8|9820.3|9818.8|9816.4|9822.3|9820.7|9816.9|9815.1|308
1657658100000|2022-07-12 20:35:00|9818.7|9816.3|9818.1|9815.7|9819.1|9817.2|9816|9813.6|181
1657658400000|2022-07-12 20:40:00|9818.3|9815.9|9818.7|9816.3|9818.9|9816.5|9816.8|9814.9|176
1657658700000|2022-07-12 20:45:00|9818.8|9816.4|9817.5|9815.1|9820|9817.6|9816.2|9813.8|196
1657659000000|2022-07-12 20:50:00|9817.6|9815.2|9817.1|9814.7|9817.9|9815.4|9816.6|9814.2|188
1657659300000|2022-07-12 20:55:00|9817|9814.6|9829|9819|9829|9819|9816.2|9813.3|537
1657659600000|2022-07-12 21:00:00|9829.6|9819.6|9834.4|9824.4|9835.2|9825.2|9828.9|9818.9|44
1657659900000|2022-07-12 21:05:00|9835.2|9825.2|9836.7|9826.7|9838.5|9828.5|9834.4|9824.4|43
1657660200000|2022-07-12 21:10:00|9834.7|9824.7|9834.2|9824.2|9839.1|9829.1|9831.8|9821.8|66
1657660500000|2022-07-12 21:15:00|9833.2|9823.2|9835|9825|9838.6|9828.6|9828.7|9818.7|97
1657660800000|2022-07-12 21:20:00|9831.1|9821.1|9832.4|9822.4|9837.3|9827.3|9828.7|9818.7|136
1657661100000|2022-07-12 21:25:00|9831.4|9821.4|9832.5|9822.5|9837.1|9827.1|9828.5|9818.5|131
1657661400000|2022-07-12 21:30:00|9830.8|9820.8|9829.3|9819.3|9838.5|9828.5|9821.9|9811.9|219
1657661700000|2022-07-12 21:35:00|9826.1|9816.1|9827.9|9817.9|9830.8|9820.8|9824.6|9815|133
1657662000000|2022-07-12 21:40:00|9827.2|9817.2|9824.9|9814.9|9831.6|9821.6|9821.8|9813|172
1657662300000|2022-07-12 21:45:00|9825.5|9815.5|9824.6|9814.6|9832.9|9822.9|9824.2|9814.2|77
1657662600000|2022-07-12 21:50:00|9825.6|9815.6|9830.1|9820.1|9832.3|9822.3|9824.6|9814.6|116
1657662900000|2022-07-12 21:55:00|9829.1|9819.1|9828.1|9818.1|9834.6|9824.6|9825.4|9815.4|216
1657663200000|2022-07-12 22:00:00|9826.5|9816.5|9823.7|9815|9828.3|9818.3|9820.2|9811.3|813
1657663500000|2022-07-12 22:05:00|9823.3|9813.8|9822.5|9812.7|9824.4|9816.4|9819.7|9811.9|805
1657663800000|2022-07-12 22:10:00|9821.8|9813.5|9826.6|9823.2|9827.5|9823.2|9820.4|9812.5|756
1657664100000|2022-07-12 22:15:00|9826.4|9823.3|9829|9825.1|9829.8|9825.3|9825.4|9820.9|605
1657664400000|2022-07-12 22:20:00|9829.2|9825|9826.8|9822.8|9829.8|9825.5|9826.5|9822|464
1657664700000|2022-07-12 22:25:00|9826.7|9822.7|9824.5|9821.7|9827|9823.1|9823.5|9820.5|379
1657665000000|2022-07-12 22:30:00|9824.6|9821.8|9824.9|9822.3|9825.5|9822.6|9824.2|9821.7|557
1657665300000|2022-07-12 22:35:00|9825|9822.2|9824.4|9822|9825.3|9822.5|9822.8|9820.3|357
1657665600000|2022-07-12 22:40:00|9824.3|9821.9|9823.3|9820.9|9824.5|9822|9823|9820.3|312
1657665900000|2022-07-12 22:45:00|9823.4|9820.8|9823.2|9820.8|9823.7|9821|9822.9|9820.4|307
1657666200000|2022-07-12 22:50:00|9823.3|9820.9|9821.5|9819.1|9823.4|9820.9|9821.1|9818.7|328
1657666500000|2022-07-12 22:55:00|9821.6|9819.2|9822.6|9820.2|9823.3|9820.9|9821.4|9819|224
1657666800000|2022-07-12 23:00:00|9822.3|9819.9|9825.9|9823.5|9826|9823.6|9821.9|9819.3|482
1657667100000|2022-07-12 23:05:00|9825.7|9823.3|9824.3|9821.9|9825.8|9823.4|9823.3|9821|342
1657667400000|2022-07-12 23:10:00|9824.4|9822|9823.5|9821.1|9824.4|9822|9822.6|9820.2|235
1657667700000|2022-07-12 23:15:00|9823.4|9821|9822.1|9819.7|9824.3|9822.4|9821.9|9819.7|284
1657668000000|2022-07-12 23:20:00|9822.2|9819.8|9819.6|9817.2|9822.8|9820.8|9819.1|9817.2|289
1657668300000|2022-07-12 23:25:00|9819.7|9817.3|9818.6|9816.2|9820.6|9818.5|9818.5|9816.1|306
1657668600000|2022-07-12 23:30:00|9818.5|9816.1|9819.7|9817.3|9820.1|9817.9|9818.3|9815.9|220
1657668900000|2022-07-12 23:35:00|9819.8|9817.4|9820.1|9817.7|9820.2|9817.8|9818.8|9816.8|193
1657669200000|2022-07-12 23:40:00|9819.9|9817.5|9819.4|9817|9820.5|9818.5|9818.9|9816.7|249
1657669500000|2022-07-12 23:45:00|9819.5|9817.1|9818|9816.5|9819.5|9817.4|9817.6|9815.7|216
1657669800000|2022-07-12 23:50:00|9817.9|9816.4|9819.4|9817|9820.6|9818.2|9817.9|9815.5|342
1657670100000|2022-07-12 23:55:00|9819.5|9817.1|9820.7|9818.3|9821.5|9819.1|9819.5|9817.1|284
1657670400000|2022-07-13 00:00:00|9821.1|9818.7|9820.5|9818.1|9821.6|9819.2|9818.2|9816.4|507
1657670700000|2022-07-13 00:05:00|9820.1|9817.7|9822.1|9820.6|9822.6|9820.6|9820.1|9817.7|340
1657671000000|2022-07-13 00:10:00|9822.2|9820.7|9824|9821.6|9825.4|9823.3|9822.2|9820.5|442
1657671300000|2022-07-13 00:15:00|9823.8|9821.4|9826.4|9824|9827.9|9825.5|9822.5|9820.5|436
1657671600000|2022-07-13 00:20:00|9826.5|9824.1|9826.1|9823.7|9826.5|9824.5|9824.1|9822.2|542
1657671900000|2022-07-13 00:25:00|9825.9|9823.5|9825.1|9823.6|9827.1|9824.7|9824.7|9822.4|431
1657672200000|2022-07-13 00:30:00|9825.2|9823.7|9826|9823.6|9827.6|9825.3|9825.1|9823.3|346
1657672500000|2022-07-13 00:35:00|9825.9|9823.5|9826.5|9824.1|9827.6|9825.4|9824.9|9823|305
1657672800000|2022-07-13 00:40:00|9826.4|9824|9826.2|9823.8|9827.9|9825.5|9824.8|9823.1|370
1657673100000|2022-07-13 00:45:00|9826.3|9823.9|9822.7|9820.3|9826.3|9823.9|9821.7|9820.2|420
1657673400000|2022-07-13 00:50:00|9822.5|9820.1|9826.2|9823.8|9827.8|9825.4|9821.2|9819.4|594
1657673700000|2022-07-13 00:55:00|9826.3|9823.9|9824.2|9822.7|9826.3|9824.4|9822.6|9820.6|502
1657674000000|2022-07-13 01:00:00|9824.3|9821.9|9819.6|9817.2|9825.8|9823.4|9816.3|9814.1|816
1657674300000|2022-07-13 01:05:00|9819.7|9817.3|9819.8|9817.4|9820.4|9818|9817.2|9814.8|456
1657674600000|2022-07-13 01:10:00|9819.9|9817.5|9823.2|9821.7|9824|9821.7|9818.5|9816.1|511
1657674900000|2022-07-13 01:15:00|9823.3|9821.8|9823.5|9821.1|9825.6|9823.5|9822.6|9820.7|485
1657675200000|2022-07-13 01:20:00|9823.6|9821.2|9826.1|9824.6|9826.4|9824.9|9822.8|9820.4|473
1657675500000|2022-07-13 01:25:00|9826.2|9824.7|9827.5|9825.1|9829.8|9827.9|9826|9823.7|631
1657675800000|2022-07-13 01:30:00|9827.8|9825.4|9826.5|9824.1|9829.5|9827.1|9825.3|9823.3|608
1657676100000|2022-07-13 01:35:00|9826.8|9824.4|9825.3|9822.9|9828.2|9825.8|9823.4|9821.5|495
1657676400000|2022-07-13 01:40:00|9825.4|9823|9828.7|9826.3|9830.2|9828.1|9825.1|9822.9|648
1657676700000|2022-07-13 01:45:00|9828.6|9826.2|9826.4|9824.9|9828.8|9826.7|9825.3|9823.7|393
1657677000000|2022-07-13 01:50:00|9826.5|9825|9825.7|9824.2|9828|9826.1|9825.5|9823.5|349
1657677300000|2022-07-13 01:55:00|9825.6|9824.1|9827.8|9825.4|9828.3|9825.9|9825.5|9823.6|475
1657677600000|2022-07-13 02:00:00|9827.7|9825.3|9830.5|9828.1|9831.6|9829.2|9827.1|9824.7|1111
1657677900000|2022-07-13 02:05:00|9830.3|9827.9|9828.5|9826.1|9831.2|9828.8|9827.5|9825.1|446
1657678200000|2022-07-13 02:10:00|9828.4|9826|9826.3|9824.8|9829|9826.9|9825.4|9823.5|468
1657678500000|2022-07-13 02:15:00|9826.9|9824.5|9827.3|9825.8|9828.1|9826.2|9825.7|9824|423
1657678800000|2022-07-13 02:20:00|9827.2|9825.7|9829.1|9826.7|9829.4|9827.2|9826|9823.9|357
1657679100000|2022-07-13 02:25:00|9829|9826.6|9828.5|9826.1|9830.3|9828.4|9827.6|9826|327
1657679400000|2022-07-13 02:30:00|9828.4|9826|9827|9824.6|9828.4|9826.3|9824.9|9823.4|346
1657679700000|2022-07-13 02:35:00|9826.9|9824.5|9826|9823.6|9827.9|9825.5|9824.9|9822.9|372
1657680000000|2022-07-13 02:40:00|9825.9|9823.5|9827.5|9825.1|9828.3|9826.3|9825.7|9823.3|368
1657680300000|2022-07-13 02:45:00|9827.4|9825|9827.1|9824.7|9828.7|9826.3|9826.7|9824.3|315
1657680600000|2022-07-13 02:50:00|9827|9824.6|9824.4|9822|9827.2|9824.8|9824.1|9821.7|486
1657680900000|2022-07-13 02:55:00|9824.5|9822.1|9819.6|9817.2|9824.9|9822.8|9818.7|9816.3|435
1657681200000|2022-07-13 03:00:00|9819.5|9817.1|9820.3|9818.8|9821|9819|9818.7|9816.4|453
1657681500000|2022-07-13 03:05:00|9820.4|9818.9|9821|9819.5|9823.1|9821.3|9819.9|9818|339
1657681800000|2022-07-13 03:10:00|9821.5|9819.1|9823.4|9821|9823.9|9821.9|9821|9819.1|379
1657682100000|2022-07-13 03:15:00|9823.3|9820.9|9822.7|9820.3|9823.5|9821.5|9821.2|9819.1|453
1657682400000|2022-07-13 03:20:00|9822.6|9820.2|9820.2|9817.8|9823.1|9821.2|9819.1|9817.6|396
1657682700000|2022-07-13 03:25:00|9820.4|9818|9819.2|9817.7|9820.9|9818.9|9818.4|9816.3|401
1657683000000|2022-07-13 03:30:00|9819.3|9817.8|9813.5|9812|9820|9818|9813.2|9811.1|537
1657683300000|2022-07-13 03:35:00|9813.4|9811.9|9816.3|9813.9|9816.3|9813.9|9812.2|9810.7|339
1657683600000|2022-07-13 03:40:00|9816.2|9813.8|9818.2|9815.8|9818.5|9816.1|9815.4|9813.4|301
1657683900000|2022-07-13 03:45:00|9818.1|9815.7|9819.5|9817.1|9820.2|9818.5|9817.7|9815.3|290
1657684200000|2022-07-13 03:50:00|9819.4|9817|9820.9|9818.5|9821.7|9819.8|9819.3|9817|323
1657684500000|2022-07-13 03:55:00|9821|9818.6|9819.7|9818.2|9821.2|9819.2|9819.1|9816.9|292
1657684800000|2022-07-13 04:00:00|9819.8|9818.3|9820.1|9817.7|9820.3|9818.3|9818.1|9815.9|296
1657685100000|2022-07-13 04:05:00|9820|9817.6|9820.2|9817.8|9820.8|9818.5|9819.4|9817.1|228
1657685400000|2022-07-13 04:10:00|9820.3|9817.9|9820.4|9818|9821.9|9820|9820|9817.6|265
1657685700000|2022-07-13 04:15:00|9820.5|9818.1|9820.1|9817.7|9820.6|9818.2|9819.2|9817.2|193
1657686000000|2022-07-13 04:20:00|9820.2|9817.8|9817.5|9815.1|9820.2|9817.8|9817|9814.6|325
1657686300000|2022-07-13 04:25:00|9817.4|9815|9816.8|9815.3|9817.8|9815.7|9816|9814.2|361
1657686600000|2022-07-13 04:30:00|9817.5|9815.1|9817.3|9815.8|9819|9817.1|9816.7|9814.9|276
1657686900000|2022-07-13 04:35:00|9817.2|9815.7|9819.1|9816.7|9820.1|9818|9817.2|9815.4|218
1657687200000|2022-07-13 04:40:00|9819|9816.6|9821.2|9818.8|9821.3|9819.5|9818.7|9816.6|383
1657687500000|2022-07-13 04:45:00|9821.5|9819.1|9821|9818.6|9821.9|9819.5|9819.9|9817.9|289
1657687800000|2022-07-13 04:50:00|9821.1|9818.7|9821.6|9819.2|9821.9|9819.5|9819.6|9817.2|377
1657688100000|2022-07-13 04:55:00|9821.4|9819|9821.2|9819.7|9822.9|9820.8|9820.5|9818.4|403
1657688400000|2022-07-13 05:00:00|9821.1|9819.6|9821.7|9819.3|9822.2|9820.5|9819.9|9817.8|441
1657688700000|2022-07-13 05:05:00|9821.8|9819.4|9823.3|9821.8|9823.7|9821.9|9820.7|9818.8|323
1657689000000|2022-07-13 05:10:00|9823.2|9821.7|9822.7|9820.3|9823.9|9822|9821.5|9819.8|378
1657689300000|2022-07-13 05:15:00|9821.3|9819.8|9821.9|9820.4|9825.2|9823.3|9821.3|9819.3|397
1657689600000|2022-07-13 05:20:00|9822|9820.5|9823.6|9822.1|9824.4|9822.3|9821.8|9819.9|335
1657689900000|2022-07-13 05:25:00|9823.5|9822|9822.2|9820.7|9826.1|9824.1|9822.2|9820.3|366
1657690200000|2022-07-13 05:30:00|9821.9|9820.4|9822.7|9821.2|9825|9823.1|9821.9|9820.3|484
1657690500000|2022-07-13 05:35:00|9822.5|9821|9820|9817.6|9825.4|9823.5|9819.6|9817.6|563
1657690800000|2022-07-13 05:40:00|9820.4|9818|9820.4|9818|9821.5|9819.2|9817.3|9814.9|639
1657691100000|2022-07-13 05:45:00|9820.6|9818.2|9820.4|9818|9822.6|9820.2|9819.2|9816.8|484
1657691400000|2022-07-13 05:50:00|9820.5|9818.1|9821.3|9819.8|9823.8|9821.8|9819.2|9817.4|524
1657691700000|2022-07-13 05:55:00|9821.2|9819.7|9821.1|9818.7|9823|9820.6|9819.4|9817.4|812
1657692000000|2022-07-13 06:00:00|9820.1|9817.7|9819.6|9817.2|9821.9|9819.5|9810.1|9807.7|1158
1657692300000|2022-07-13 06:05:00|9819.5|9817.1|9818.4|9816|9820.5|9818.1|9817.1|9814.7|745
1657692600000|2022-07-13 06:10:00|9818.5|9816.1|9820.9|9818.5|9822.3|9819.9|9812.8|9810.7|925
1657692900000|2022-07-13 06:15:00|9820.8|9818.4|9820.7|9818.3|9822.5|9820.6|9819.6|9817.5|655
1657693200000|2022-07-13 06:20:00|9820.6|9818.2|9823.1|9820.7|9826.4|9824.4|9820|9818|683
1657693500000|2022-07-13 06:25:00|9822.9|9820.5|9823|9820.6|9826.2|9824.6|9819.7|9817.7|1045
1657693800000|2022-07-13 06:30:00|9823.2|9820.8|9819.1|9817.6|9825.3|9823.7|9818.7|9817.2|759
1657694100000|2022-07-13 06:35:00|9818.8|9817.3|9821|9819.5|9822.2|9820.1|9817.4|9815.9|837
1657694400000|2022-07-13 06:40:00|9821.1|9819.6|9820.1|9817.7|9822.4|9820.6|9818.5|9817|678
1657694700000|2022-07-13 06:45:00|9820|9817.6|9819.8|9818.3|9821.9|9820.2|9817|9815.1|716
1657695000000|2022-07-13 06:50:00|9819.7|9818.2|9821.2|9818.8|9825.1|9823.5|9817.5|9815.5|769
1657695300000|2022-07-13 06:55:00|9821.1|9818.7|9818.9|9816.5|9821.5|9819.5|9816.5|9814.6|840
1657695600000|2022-07-13 07:00:00|9819|9816.6|9812.9|9811.4|9820|9818|9812.9|9811.1|1025
1657695900000|2022-07-13 07:05:00|9812.6|9811.1|9813.5|9812|9817.6|9816.1|9812.4|9810.9|804
1657696200000|2022-07-13 07:10:00|9813.4|9811.9|9809.4|9807|9813.5|9812|9806.9|9804.6|821
1657696500000|2022-07-13 07:15:00|9809.1|9806.7|9810.8|9809.3|9811.6|9809.3|9806.8|9804.7|937
1657696800000|2022-07-13 07:20:00|9810.6|9809.1|9810.6|9809.1|9812.1|9810.6|9806|9804.3|983
1657697100000|2022-07-13 07:25:00|9810.7|9809.2|9817.4|9815|9818.9|9816.7|9810.6|9808.8|823
1657697400000|2022-07-13 07:30:00|9817.3|9814.9|9808.2|9805.8|9817.5|9815.1|9806.5|9804.2|917
1657697700000|2022-07-13 07:35:00|9808.1|9805.7|9805.1|9802.7|9810.3|9808.4|9804|9802|841
1657698000000|2022-07-13 07:40:00|9805|9802.6|9802.9|9800.5|9807.7|9805.7|9797.7|9795.9|823
1657698300000|2022-07-13 07:45:00|9803|9801.5|9802.7|9800.3|9807.1|9804.8|9797.6|9795.2|953
1657698600000|2022-07-13 07:50:00|9802.8|9800.4|9788|9785.6|9803.3|9801.3|9787.8|9785.4|802
1657698900000|2022-07-13 07:55:00|9787.8|9785.4|9791|9788.6|9792.5|9790.3|9785.8|9783.4|791
1657699200000|2022-07-13 08:00:00|9791.4|9789|9788.9|9786.5|9793.3|9791.1|9785.4|9783.5|769
1657699500000|2022-07-13 08:05:00|9788.8|9786.4|9794.2|9791.8|9796.4|9794.5|9787.4|9785|679
1657699800000|2022-07-13 08:10:00|9794.3|9791.9|9791.9|9789.5|9794.8|9792.5|9790.3|9788.4|641
1657700100000|2022-07-13 08:15:00|9792|9789.6|9793.4|9791|9794.1|9792|9790.6|9788.2|673
1657700400000|2022-07-13 08:20:00|9793.5|9791.1|9788.8|9786.4|9793.6|9791.2|9782.4|9780.7|803
1657700700000|2022-07-13 08:25:00|9788.9|9786.5|9787.5|9785.1|9789.8|9787.8|9784.5|9782.5|777
1657701000000|2022-07-13 08:30:00|9787.6|9785.2|9782.8|9780.4|9787.6|9785.3|9776.7|9774.8|862
1657701300000|2022-07-13 08:35:00|9782.6|9780.2|9785.5|9783.1|9786.6|9784.7|9782.5|9780.1|687
1657701600000|2022-07-13 08:40:00|9785.6|9783.2|9781.6|9779.2|9785.7|9783.5|9780.4|9778.5|665
1657701900000|2022-07-13 08:45:00|9781.5|9779.1|9788.5|9787|9789.4|9787.5|9779.6|9777.5|740
1657702200000|2022-07-13 08:50:00|9789.1|9786.7|9789.1|9786.7|9793|9790.9|9785.4|9783.4|816
1657702500000|2022-07-13 08:55:00|9789|9786.6|9788.8|9786.4|9789.8|9787.7|9787.3|9785|531
1657702800000|2022-07-13 09:00:00|9788.9|9786.5|9794.9|9793.4|9795.4|9793.9|9788.6|9786.5|789
1657703100000|2022-07-13 09:05:00|9794.8|9793.3|9793.1|9791.6|9799.3|9797.5|9792.5|9791|655
1657703400000|2022-07-13 09:10:00|9792.7|9791.2|9792.3|9790.8|9796.1|9794|9792.3|9790.8|724
1657703700000|2022-07-13 09:15:00|9792.4|9790.9|9791.5|9790|9794.1|9792.6|9791.4|9789.5|546
1657704000000|2022-07-13 09:20:00|9791.6|9790.1|9790.6|9789.1|9792|9790.5|9789.3|9787.5|550
1657704300000|2022-07-13 09:25:00|9790.5|9789|9785.4|9783|9791.3|9789.8|9784.6|9782.9|595
1657704600000|2022-07-13 09:30:00|9785.3|9782.9|9783.2|9781.7|9787.4|9785.9|9782.3|9780.3|569
1657704900000|2022-07-13 09:35:00|9783.3|9781.8|9782.7|9781.2|9784.4|9782.5|9782|9780.1|442
1657705200000|2022-07-13 09:40:00|9783.1|9781.6|9783.6|9781.2|9784.4|9782.5|9779|9777.1|591
1657705500000|2022-07-13 09:45:00|9783.5|9781.1|9785.4|9783|9786|9784.1|9782.3|9780.4|525
1657705800000|2022-07-13 09:50:00|9785.5|9783.1|9787.9|9786.4|9788.3|9786.6|9784.3|9782.6|622
1657706100000|2022-07-13 09:55:00|9787.8|9786.3|9788.1|9786.6|9790.3|9788.1|9784.4|9782.3|669
1657706400000|2022-07-13 10:00:00|9788|9786.5|9788.6|9787.1|9792|9790.3|9787.6|9785.8|610
1657706700000|2022-07-13 10:05:00|9788.7|9787.2|9789|9786.6|9790.5|9788.3|9787|9785.5|515
1657707000000|2022-07-13 10:10:00|9788.9|9786.5|9787.5|9785.1|9789.4|9787.3|9786.7|9784.8|476
1657707300000|2022-07-13 10:15:00|9787.6|9785.2|9788.8|9786.4|9789.3|9787.3|9785.8|9784.1|462
1657707600000|2022-07-13 10:20:00|9788.7|9786.3|9785.1|9783.6|9789.9|9788.1|9782.2|9780.5|708
1657707900000|2022-07-13 10:25:00|9785.2|9783.7|9781|9778.6|9786.6|9784.9|9777.1|9775.3|939
1657708200000|2022-07-13 10:30:00|9781.1|9778.7|9778.1|9775.7|9781.1|9779.1|9775.4|9773.6|629
1657708500000|2022-07-13 10:35:00|9778.2|9775.8|9775.7|9773.3|9781.6|9779.9|9771.4|9769.4|743
1657708800000|2022-07-13 10:40:00|9775.8|9773.4|9774.2|9772.7|9775.8|9773.4|9770.8|9769|706
1657709100000|2022-07-13 10:45:00|9774.3|9772.8|9774|9772.5|9776.1|9774.2|9772.4|9770.4|546
1657709400000|2022-07-13 10:50:00|9774.1|9772.6|9774.9|9773.4|9776.6|9774.6|9773.3|9771.8|503
1657709700000|2022-07-13 10:55:00|9775.4|9773|9776.7|9774.3|9778|9775.9|9772.5|9770.5|644
1657710000000|2022-07-13 11:00:00|9776.6|9774.2|9777.9|9775.5|9779|9777|9775.9|9774.1|685
1657710300000|2022-07-13 11:05:00|9778|9775.6|9770.5|9769|9778.7|9776.9|9769.7|9767.7|740
1657710600000|2022-07-13 11:10:00|9770.4|9768.9|9767.8|9765.4|9770.7|9769|9763.9|9762.4|720
1657710900000|2022-07-13 11:15:00|9767.7|9765.3|9767.6|9766.1|9769.3|9767.4|9765.6|9763.5|623
1657711200000|2022-07-13 11:20:00|9767.7|9766.2|9771.2|9768.8|9773.1|9771.3|9767.5|9765.3|588
1657711500000|2022-07-13 11:25:00|9771.3|9768.9|9769.7|9768.2|9772.8|9770.8|9769.7|9767.8|480
1657711800000|2022-07-13 11:30:00|9769.8|9768.3|9766.3|9764.8|9771.4|9769.5|9764.9|9763|631
1657712100000|2022-07-13 11:35:00|9766.4|9764.9|9766.2|9763.8|9769.6|9767.7|9765.7|9763.7|589
1657712400000|2022-07-13 11:40:00|9766.1|9763.7|9764.4|9762.9|9766.9|9764.7|9763.9|9761.9|600
1657712700000|2022-07-13 11:45:00|9765|9762.6|9772|9769.6|9772.8|9770.6|9764.4|9762.4|694
1657713000000|2022-07-13 11:50:00|9771.9|9769.5|9770|9767.6|9772.5|9770.5|9768.5|9766.6|616
1657713300000|2022-07-13 11:55:00|9769.7|9767.3|9758.9|9756.5|9770.2|9768.1|9758.9|9756.5|873
1657713600000|2022-07-13 12:00:00|9759|9756.6|9762.5|9760.1|9762.7|9760.7|9758.1|9756.3|584
1657713900000|2022-07-13 12:05:00|9762.3|9759.9|9762.7|9760.3|9765.7|9763.4|9757.5|9755.5|814
1657714200000|2022-07-13 12:10:00|9762.8|9760.4|9765.1|9762.7|9767.4|9765.5|9761.3|9759.1|700
1657714500000|2022-07-13 12:15:00|9765|9762.6|9767.7|9765.3|9768.3|9766.1|9763.2|9761.3|552
1657714800000|2022-07-13 12:20:00|9767.6|9765.2|9763.4|9761|9767.6|9765.6|9762.7|9760.3|640
1657715100000|2022-07-13 12:25:00|9764.1|9761.7|9770.8|9760.8|9777|9773.7|9760.7|9753.1|1115
1657715400000|2022-07-13 12:30:00|9775.2|9765.2|9805.3|9803.4|9817|9812.6|9771.8|9761.8|2254
1657715700000|2022-07-13 12:35:00|9805.5|9803.1|9811.2|9808.8|9821.4|9819|9805.4|9803.1|1865
1657716000000|2022-07-13 12:40:00|9811.1|9808.7|9810.1|9807.7|9820.7|9818.4|9804|9801.9|1825
1657716300000|2022-07-13 12:45:00|9809.4|9807|9785.4|9783|9817.7|9815.3|9783.4|9781.2|2037
1657716600000|2022-07-13 12:50:00|9785.2|9782.8|9791.7|9789.8|9794.7|9792.5|9769|9766.8|2062
1657716900000|2022-07-13 12:55:00|9791.9|9789.9|9807.2|9804.8|9807.2|9804.8|9789.7|9787.7|1893
1657717200000|2022-07-13 13:00:00|9807.1|9804.7|9805.1|9802.7|9814.4|9812|9803|9800.6|1331
1657717500000|2022-07-13 13:05:00|9805|9802.6|9810.7|9808.3|9817.8|9815.4|9804.4|9802|1200
1657717800000|2022-07-13 13:10:00|9810.8|9808.4|9792.9|9790.5|9811.2|9808.8|9791|9788.6|1474
1657718100000|2022-07-13 13:15:00|9792.8|9790.4|9802|9799.6|9802.2|9799.8|9787.6|9785.2|1408
1657718400000|2022-07-13 13:20:00|9801.8|9799.4|9807.1|9804.7|9810.7|9808.3|9798.7|9796.3|1196
1657718700000|2022-07-13 13:25:00|9806.9|9804.5|9811.4|9809|9818.9|9816.6|9805.7|9803.4|1214
1657719000000|2022-07-13 13:30:00|9810.5|9808.1|9820.6|9818.2|9823.4|9821|9808.7|9806.3|914
1657719300000|2022-07-13 13:35:00|9820.9|9818.5|9816.7|9814.3|9825.5|9823.1|9815.3|9812.9|821
1657719600000|2022-07-13 13:40:00|9816.2|9813.8|9826.7|9824.3|9827.9|9825.5|9813.5|9811.1|771
1657719900000|2022-07-13 13:45:00|9826.5|9824.1|9810.6|9808.2|9826.9|9824.5|9809.4|9807|1228
1657720200000|2022-07-13 13:50:00|9810.7|9808.3|9809|9806.6|9815|9812.6|9806.3|9803.9|1245
1657720500000|2022-07-13 13:55:00|9809.1|9806.7|9818.5|9816.1|9820.9|9818.5|9808.1|9805.7|1204
1657720800000|2022-07-13 14:00:00|9818.3|9815.9|9817.2|9814.8|9828.4|9826|9813|9810.6|1583
1657721100000|2022-07-13 14:05:00|9817|9814.6|9813.6|9811.2|9818.8|9816.4|9805.8|9803.4|1497
1657721400000|2022-07-13 14:10:00|9813.7|9811.3|9806|9803.6|9818.5|9816.1|9804.5|9802.1|1468
1657721700000|2022-07-13 14:15:00|9805.9|9803.5|9803.7|9801.3|9812.5|9810.1|9800.9|9798.5|1234
1657722000000|2022-07-13 14:20:00|9803.9|9801.5|9799.8|9797.4|9805.9|9803.6|9796.5|9794.3|1422
1657722300000|2022-07-13 14:25:00|9800.1|9797.7|9793.7|9791.3|9800.6|9798.2|9792.5|9790.1|1108
1657722600000|2022-07-13 14:30:00|9794.1|9791.7|9788.8|9786.4|9801.1|9798.7|9788|9785.6|1232
1657722900000|2022-07-13 14:35:00|9788.7|9786.3|9780.4|9778|9791.2|9788.8|9780.3|9777.9|1274
1657723200000|2022-07-13 14:40:00|9780.3|9777.9|9772.2|9769.8|9785.1|9782.7|9771.7|9769.7|1362
1657723500000|2022-07-13 14:45:00|9772.1|9769.7|9774.1|9771.7|9783.8|9781.4|9765.8|9763.4|1597
1657723800000|2022-07-13 14:50:00|9773.9|9771.5|9771.2|9768.8|9778.1|9775.7|9767.5|9765.1|1413
1657724100000|2022-07-13 14:55:00|9771.4|9769|9771|9768.6|9771.5|9769.1|9763.8|9761.4|1236
1657724400000|2022-07-13 15:00:00|9771.1|9768.7|9777.4|9775|9780.9|9778.5|9768.6|9766.2|1159
1657724700000|2022-07-13 15:05:00|9777.5|9775.1|9772.3|9769.9|9780.1|9777.7|9766.4|9764|1015
1657725000000|2022-07-13 15:10:00|9772.1|9769.7|9772.3|9769.9|9777.6|9775.2|9771|9768.6|958
1657725300000|2022-07-13 15:15:00|9772.5|9770.1|9775.3|9772.9|9776.2|9773.8|9770.2|9768.1|768
1657725600000|2022-07-13 15:20:00|9775.2|9772.8|9779.8|9777.4|9780.9|9778.5|9773.2|9770.9|807
1657725900000|2022-07-13 15:25:00|9779.7|9777.3|9778.3|9775.9|9786.1|9783.7|9777|9774.6|902
1657726200000|2022-07-13 15:30:00|9778.4|9776|9782|9779.6|9782|9779.6|9776|9773.6|734
1657726500000|2022-07-13 15:35:00|9782.1|9779.7|9778.3|9775.9|9782.2|9779.8|9775.2|9772.8|754
1657726800000|2022-07-13 15:40:00|9778.2|9775.8|9783.7|9781.3|9783.8|9781.8|9776.1|9773.7|807
1657727100000|2022-07-13 15:45:00|9783.8|9781.4|9787.3|9784.9|9787.9|9785.5|9783.2|9781.3|721
1657727400000|2022-07-13 15:50:00|9787.2|9784.8|9789.3|9786.9|9789.5|9787.1|9784.4|9782|567
1657727700000|2022-07-13 15:55:00|9789.4|9787|9787.5|9785.1|9790.3|9787.9|9782.7|9780.3|708
1657728000000|2022-07-13 16:00:00|9787.6|9785.2|9783|9780.6|9787.6|9785.4|9782.5|9780.5|715
1657728300000|2022-07-13 16:05:00|9782.9|9780.5|9777.7|9776.2|9783.5|9781.3|9776.7|9774.4|616
1657728600000|2022-07-13 16:10:00|9777.5|9776|9775.8|9773.4|9779.2|9777.2|9774.6|9772.2|720
1657728900000|2022-07-13 16:15:00|9775.9|9773.5|9775|9772.6|9780.1|9778.4|9774.3|9772.3|678
1657729200000|2022-07-13 16:20:00|9775.1|9772.7|9772.5|9770.1|9775.6|9773.7|9768.8|9766.8|773
1657729500000|2022-07-13 16:25:00|9772.1|9770.6|9773.5|9772|9775.1|9773.1|9770.4|9768.4|661
1657729800000|2022-07-13 16:30:00|9773.4|9771.9|9770.3|9767.9|9773.7|9772.2|9769.3|9767.2|680
1657730100000|2022-07-13 16:35:00|9770.4|9768|9769.2|9767.7|9772.3|9770.8|9767.3|9765.8|632
1657730400000|2022-07-13 16:40:00|9769.1|9767.6|9774.4|9772|9777.2|9775.2|9769.1|9767.6|724
1657730700000|2022-07-13 16:45:00|9773.9|9772.4|9774.1|9771.7|9776.5|9774.3|9772.1|9770.3|756
1657731000000|2022-07-13 16:50:00|9774.2|9771.8|9778.1|9776.6|9779|9777.5|9773.7|9771.7|627
1657731300000|2022-07-13 16:55:00|9777.6|9776.1|9774.7|9773.2|9779.2|9777.2|9774.1|9772.2|693
1657731600000|2022-07-13 17:00:00|9774.6|9773.1|9777.8|9776.3|9779.8|9777.8|9773.7|9772|917
1657731900000|2022-07-13 17:05:00|9777.9|9776.4|9780.6|9778.2|9781.1|9778.9|9774|9771.9|807
1657732200000|2022-07-13 17:10:00|9780.7|9778.3|9775|9772.6|9781.1|9779.4|9774.6|9772.5|877
1657732500000|2022-07-13 17:15:00|9775.1|9772.7|9778.7|9776.3|9780.6|9778.2|9774.3|9772.3|833
1657732800000|2022-07-13 17:20:00|9778.8|9776.4|9777|9774.6|9780.1|9778|9776.1|9774.2|778
1657733100000|2022-07-13 17:25:00|9776.9|9774.5|9775.3|9773.8|9777.9|9775.7|9774.3|9771.9|736
1657733400000|2022-07-13 17:30:00|9775.4|9773.9|9774.6|9773.1|9778.1|9776.3|9774.1|9772|630
1657733700000|2022-07-13 17:35:00|9774.5|9773|9773.8|9771.4|9776.9|9775.1|9773.1|9771.2|518
1657734000000|2022-07-13 17:40:00|9773.9|9771.5|9770.9|9768.5|9773.9|9771.5|9768.4|9766.6|545
1657734300000|2022-07-13 17:45:00|9770.8|9768.4|9771.9|9770.4|9773.3|9771.5|9770.1|9768.4|409
1657734600000|2022-07-13 17:50:00|9771.8|9770.3|9777.8|9776.3|9778.2|9776.3|9771.6|9770.1|504
1657734900000|2022-07-13 17:55:00|9777.7|9776.2|9777.3|9774.9|9780.5|9778.4|9774.7|9772.4|481
1657735200000|2022-07-13 18:00:00|9777.2|9774.8|9791.9|9789.5|9793.9|9791.4|9777.2|9774.8|1416
1657735500000|2022-07-13 18:05:00|9791.7|9789.3|9790.7|9788.3|9793.5|9791.6|9787.4|9785|1174
1657735800000|2022-07-13 18:10:00|9791|9788.6|9789.8|9787.4|9792.1|9789.7|9787.5|9785.2|1044
1657736100000|2022-07-13 18:15:00|9789.9|9787.5|9790.2|9787.8|9791.9|9789.9|9787.1|9784.7|878
1657736400000|2022-07-13 18:20:00|9789.9|9787.5|9787.5|9785.1|9793|9791|9787.2|9784.8|832
1657736700000|2022-07-13 18:25:00|9787.2|9784.8|9785.8|9783.4|9790.6|9788.2|9784.9|9782.5|860
1657737000000|2022-07-13 18:30:00|9785.4|9783|9786.5|9784.1|9787|9784.9|9783.2|9780.8|640
1657737300000|2022-07-13 18:35:00|9786.6|9784.2|9785.4|9783|9787.7|9785.3|9784.8|9782.6|590
1657737600000|2022-07-13 18:40:00|9785.5|9783.1|9787|9784.6|9787.8|9785.4|9783.9|9781.8|620
1657737900000|2022-07-13 18:45:00|9786.9|9784.5|9790.5|9788.1|9790.5|9788.1|9784.6|9782.5|756
1657738200000|2022-07-13 18:50:00|9790.4|9788|9790.7|9788.3|9791.2|9788.8|9787|9784.6|703
1657738500000|2022-07-13 18:55:00|9790.6|9788.2|9794.1|9791.7|9795.7|9793.3|9790.5|9788.1|811
1657738800000|2022-07-13 19:00:00|9794.2|9791.8|9792.6|9790.2|9796.5|9794.1|9792.1|9789.8|675
1657739100000|2022-07-13 19:05:00|9792.7|9790.3|9794.6|9792.2|9795.8|9793.4|9792.2|9790.2|656
1657739400000|2022-07-13 19:10:00|9794.7|9792.3|9789.9|9787.5|9794.8|9792.9|9789.3|9786.9|632
1657739700000|2022-07-13 19:15:00|9789.5|9787.1|9788.6|9786.2|9792|9790.2|9788.4|9786|640
1657740000000|2022-07-13 19:20:00|9788.5|9786.1|9788.7|9786.3|9790.1|9787.9|9787.6|9785.2|589
1657740300000|2022-07-13 19:25:00|9788.8|9786.4|9789.3|9786.9|9790.1|9787.8|9787.2|9785.1|584
1657740600000|2022-07-13 19:30:00|9789.4|9787|9792.7|9790.3|9794|9791.8|9788|9786|497
1657740900000|2022-07-13 19:35:00|9792.8|9790.4|9791.3|9788.9|9793.3|9791|9791|9788.6|314
1657741200000|2022-07-13 19:40:00|9791.4|9789|9794.3|9792.8|9795.6|9793.5|9791.2|9788.8|439
1657741500000|2022-07-13 19:45:00|9794.2|9792.7|9793.8|9791.4|9794.4|9792.7|9789.3|9787.3|420
1657741800000|2022-07-13 19:50:00|9794.2|9791.8|9792.7|9791.2|9795.7|9793.7|9792.5|9790.5|502
1657742100000|2022-07-13 19:55:00|9792.8|9791.3|9790.8|9788.4|9793.5|9791.3|9789.2|9787.1|392
1657742400000|2022-07-13 20:00:00|9790.7|9788.3|9790.4|9788|9793|9790.6|9789.5|9787.2|343
1657742700000|2022-07-13 20:05:00|9790.5|9788.1|9791.1|9788.7|9794.1|9791.7|9790|9788.1|348
1657743000000|2022-07-13 20:10:00|9791.2|9788.8|9791.9|9789.5|9793.2|9791.1|9791.1|9788.7|329
1657743300000|2022-07-13 20:15:00|9791.8|9789.4|9792.8|9790.4|9793.5|9791.3|9791.2|9788.8|249
1657743600000|2022-07-13 20:20:00|9792.9|9790.5|9791.7|9789.3|9793.5|9791.3|9790.9|9788.6|225
1657743900000|2022-07-13 20:25:00|9791.8|9789.4|9788.9|9786.5|9791.8|9789.5|9787.9|9785.5|275
1657744200000|2022-07-13 20:30:00|9788.8|9786.4|9787.1|9784.7|9788.9|9786.5|9786.6|9784.6|246
1657744500000|2022-07-13 20:35:00|9787|9784.6|9788.6|9786.2|9789.1|9786.7|9786.2|9784|258
1657744800000|2022-07-13 20:40:00|9788.3|9785.9|9790.4|9788|9790.4|9788.5|9787.9|9785.5|267
1657745100000|2022-07-13 20:45:00|9790.3|9787.9|9788.3|9785.9|9791.3|9789.4|9788.2|9785.8|329
1657745400000|2022-07-13 20:50:00|9788.4|9786|9790.8|9788.4|9790.9|9788.5|9788.3|9785.8|240
1657745700000|2022-07-13 20:55:00|9790.3|9788.8|9794.4|9784.4|9794.7|9789.1|9789.4|9783|386
1657746000000|2022-07-13 21:00:00|9794.3|9784.3|9793.9|9783.9|9794.5|9784.5|9791.7|9781.7|12
1657746300000|2022-07-13 21:05:00|9789.7|9779.7|9790.1|9780.1|9790.4|9780.4|9789.7|9779.7|11
1657746600000|2022-07-13 21:10:00|9788.2|9778.2|9789.4|9779.4|9793.5|9783.5|9786.5|9776.5|78
1657746900000|2022-07-13 21:15:00|9789.7|9779.7|9797.2|9787.2|9797.2|9787.2|9789.1|9779.1|89
1657747200000|2022-07-13 21:20:00|9793.1|9783.1|9794.7|9784.7|9795.6|9785.6|9792.3|9782.3|36
1657747500000|2022-07-13 21:25:00|9795|9785|9792.6|9782.6|9795.8|9785.8|9792.6|9782.6|58
1657747800000|2022-07-13 21:30:00|9790.1|9780.1|9791.8|9781.8|9794.7|9784.7|9783.3|9773.3|16
1657748100000|2022-07-13 21:35:00|9791.4|9781.4|9792.8|9782.8|9797.6|9787.6|9787.1|9777.1|225
1657748400000|2022-07-13 21:40:00|9791.5|9781.5|9794.7|9784.7|9799.2|9789.2|9789.7|9779.7|73
1657748700000|2022-07-13 21:45:00|9796.8|9786.8|9793.2|9783.2|9796.8|9786.8|9781.2|9771.2|273
1657749000000|2022-07-13 21:50:00|9792.2|9782.2|9792.5|9782.5|9796.4|9786.4|9787.5|9777.5|280
1657749300000|2022-07-13 21:55:00|9792|9782|9794|9784|9795|9785|9786|9776|269
1657749600000|2022-07-13 22:00:00|9794.1|9784.1|9794.2|9785.8|9798|9788.1|9790|9780|817
1657749900000|2022-07-13 22:05:00|9794.4|9785.9|9794.4|9785.8|9795.5|9786.9|9792.5|9784.3|927
1657750200000|2022-07-13 22:10:00|9794.3|9785.9|9792|9786.6|9795.6|9787.1|9790.1|9783.9|668
1657750500000|2022-07-13 22:15:00|9791.9|9786.7|9790.1|9786.2|9795.7|9788.7|9789|9784.8|364
1657750800000|2022-07-13 22:20:00|9790.3|9786|9789.6|9786.4|9790.8|9787.1|9788.7|9785.1|300
1657751100000|2022-07-13 22:25:00|9789.8|9786.1|9789.4|9786.4|9790.8|9787.4|9788.8|9785.4|338
1657751400000|2022-07-13 22:30:00|9789.7|9786.3|9792|9789.6|9792.1|9789.7|9788|9785.3|547
1657751700000|2022-07-13 22:35:00|9792.1|9789.7|9792.6|9790.2|9793.5|9791.2|9791.9|9789.3|225
1657752000000|2022-07-13 22:40:00|9792.7|9790.3|9793|9790.6|9794.3|9791.9|9792.6|9790.3|145
1657752300000|2022-07-13 22:45:00|9793.1|9790.7|9794.7|9792.3|9794.8|9792.4|9792.9|9790.5|166
1657752600000|2022-07-13 22:50:00|9794.6|9792.2|9792.3|9789.9|9794.6|9792.2|9791.2|9789|188
1657752900000|2022-07-13 22:55:00|9792.2|9789.8|9792.7|9790.3|9794.1|9791.6|9792.2|9789.7|220
1657753200000|2022-07-13 23:00:00|9793.1|9790.6|9794.2|9791.8|9794.5|9792.1|9793.1|9790.6|220
1657753500000|2022-07-13 23:05:00|9794.3|9791.9|9796.9|9794.5|9797.1|9794.7|9794.2|9791.8|184
1657753800000|2022-07-13 23:10:00|9796.6|9794.2|9798.6|9796.2|9798.7|9796.3|9796.1|9794.2|195
1657754100000|2022-07-13 23:15:00|9798.9|9796.5|9799.4|9797|9799.5|9797.1|9798|9795.6|193
1657754400000|2022-07-13 23:20:00|9799.5|9797.1|9798.5|9796.1|9800.2|9797.8|9796.8|9794.4|236
1657754700000|2022-07-13 23:25:00|9798.6|9796.2|9800|9797.6|9800.2|9797.8|9797.6|9795.2|243
1657755000000|2022-07-13 23:30:00|9800.1|9797.7|9800.1|9797.7|9800.4|9798|9798.7|9796.3|219
1657755300000|2022-07-13 23:35:00|9800.2|9797.8|9805|9802.6|9805.5|9802.7|9800.1|9797.7|284
1657755600000|2022-07-13 23:40:00|9804.9|9802.5|9808.2|9805.8|9809.1|9806.7|9804.8|9802.4|316
1657755900000|2022-07-13 23:45:00|9808.1|9805.7|9808.4|9806|9810.4|9808|9807.7|9805.3|306
1657756200000|2022-07-13 23:50:00|9808.3|9805.9|9810.5|9808.1|9812.1|9809.8|9808|9805.6|307
1657756500000|2022-07-13 23:55:00|9810.4|9808|9810|9807.6|9810.8|9808.4|9809.4|9807|323
1657756800000|2022-07-14 00:00:00|9809.6|9807.2|9810.7|9808.3|9813.4|9811.2|9809.3|9806.9|677
1657757100000|2022-07-14 00:05:00|9810.8|9808.4|9809.2|9806.8|9811.1|9808.7|9808.1|9805.7|427
1657757400000|2022-07-14 00:10:00|9809.1|9806.7|9809.7|9807.3|9810.4|9808|9807.9|9805.7|426
1657757700000|2022-07-14 00:15:00|9809.8|9807.4|9812.3|9809.9|9812.3|9809.9|9808.3|9805.9|339
1657758000000|2022-07-14 00:20:00|9812.5|9810.1|9814.2|9811.8|9814.3|9812.3|9810.9|9808.5|388
1657758300000|2022-07-14 00:25:00|9814.3|9811.9|9814.6|9812.2|9817.2|9815.2|9814|9811.6|537
1657758600000|2022-07-14 00:30:00|9814.7|9812.3|9816.3|9813.9|9817.6|9815.5|9814.5|9812.1|520
1657758900000|2022-07-14 00:35:00|9816.2|9813.8|9816.3|9813.9|9818.6|9816.6|9815.7|9813.6|676
1657759200000|2022-07-14 00:40:00|9816.2|9813.8|9815.3|9812.9|9818.3|9816.2|9814|9811.8|674
1657759500000|2022-07-14 00:45:00|9815.4|9813|9814.3|9811.9|9817.8|9815.4|9812.6|9810.6|477
1657759800000|2022-07-14 00:50:00|9814.4|9812|9814.3|9811.9|9817.9|9815.7|9813.5|9811.2|629
1657760100000|2022-07-14 00:55:00|9813.8|9811.4|9815|9812.6|9815.5|9813.4|9811.9|9809.5|485
1657760400000|2022-07-14 01:00:00|9815.1|9812.7|9815.5|9813.1|9816.5|9814.5|9813.3|9811.1|498
1657760700000|2022-07-14 01:05:00|9815.4|9813|9819.4|9817|9819.9|9818.3|9815.2|9812.8|570
1657761000000|2022-07-14 01:10:00|9819.3|9816.9|9823|9820.6|9823.6|9821.2|9817.7|9815.8|627
1657761300000|2022-07-14 01:15:00|9822.9|9820.5|9819.2|9816.8|9822.9|9820.5|9818|9815.9|637
1657761600000|2022-07-14 01:20:00|9819.3|9816.9|9814.7|9813.2|9819.5|9817.5|9814.3|9812.1|614
1657761900000|2022-07-14 01:25:00|9814.9|9812.5|9814.6|9812.2|9815.9|9814|9814.1|9811.9|616
1657762200000|2022-07-14 01:30:00|9814.4|9812|9823.2|9820.8|9823.5|9821.1|9814|9811.6|827
1657762500000|2022-07-14 01:35:00|9823.3|9820.9|9821.2|9818.8|9824.2|9821.8|9819|9816.9|724
1657762800000|2022-07-14 01:40:00|9821.1|9818.7|9821.9|9819.5|9823.5|9821.5|9820.3|9817.9|651
1657763100000|2022-07-14 01:45:00|9821.8|9819.4|9821.2|9819.7|9822|9820.5|9819.5|9817.5|505
1657763400000|2022-07-14 01:50:00|9821.3|9819.8|9823.2|9820.8|9824.9|9822.9|9820.6|9818.6|403
1657763700000|2022-07-14 01:55:00|9823.3|9820.9|9821.6|9819.2|9823.3|9820.9|9820|9817.6|448
1657764000000|2022-07-14 02:00:00|9821.7|9819.3|9820.6|9818.2|9823.3|9821.2|9820.3|9818|471
1657764300000|2022-07-14 02:05:00|9820.7|9818.3|9822.8|9820.4|9823.4|9821.5|9820.1|9818.2|388
1657764600000|2022-07-14 02:10:00|9822.7|9820.3|9823.5|9821.1|9827.7|9825.8|9822.7|9820.3|559
1657764900000|2022-07-14 02:15:00|9823.6|9821.2|9823.4|9821|9824.9|9822.8|9822.5|9820.4|595
1657765200000|2022-07-14 02:20:00|9823.1|9820.7|9821.9|9820.4|9823.3|9821.3|9820|9818|582
1657765500000|2022-07-14 02:25:00|9821.7|9820.2|9822.5|9820.1|9822.9|9820.5|9816|9813.6|882
1657765800000|2022-07-14 02:30:00|9822.3|9819.9|9819.4|9817|9823|9820.6|9817.4|9815|742
1657766100000|2022-07-14 02:35:00|9819.2|9816.8|9818|9815.6|9820.2|9817.8|9814.5|9812.6|727
1657766400000|2022-07-14 02:40:00|9817.9|9815.5|9817.1|9814.7|9819.9|9817.6|9816.5|9814.4|626
1657766700000|2022-07-14 02:45:00|9817.2|9814.8|9820.4|9818|9820.6|9818.7|9816.5|9814.6|685
1657767000000|2022-07-14 02:50:00|9820.3|9817.9|9820.6|9818.2|9821.5|9819.6|9818.3|9816.6|472
1657767300000|2022-07-14 02:55:00|9820.7|9818.3|9818.9|9816.5|9821.8|9820.1|9817.9|9816.1|533
1657767600000|2022-07-14 03:00:00|9818.8|9816.4|9817.7|9815.3|9820|9818.4|9815.3|9813.6|724
1657767900000|2022-07-14 03:05:00|9817.5|9815.1|9817.2|9814.8|9817.7|9816.1|9814.5|9812.6|642
1657768200000|2022-07-14 03:10:00|9816.9|9814.5|9817.4|9815.9|9819.4|9817.9|9815.8|9814.1|463
1657768500000|2022-07-14 03:15:00|9817.6|9816.1|9817.8|9816.3|9818.7|9816.7|9815.9|9813.9|529
1657768800000|2022-07-14 03:20:00|9817.7|9816.2|9817.3|9814.9|9818.6|9816.9|9816.5|9814.2|500
1657769100000|2022-07-14 03:25:00|9817.4|9815|9813.5|9811.1|9818.5|9816.1|9813.3|9810.9|487
1657769400000|2022-07-14 03:30:00|9813.4|9811|9813.1|9810.7|9814.1|9811.7|9811.8|9809.8|432
1657769700000|2022-07-14 03:35:00|9813|9810.6|9815|9812.6|9815.3|9813.3|9812.3|9810.1|344
1657770000000|2022-07-14 03:40:00|9814.9|9812.5|9815.4|9813|9816.1|9814.1|9814|9812.5|372
1657770300000|2022-07-14 03:45:00|9815.2|9812.8|9816.3|9814.8|9817.5|9815.4|9814.3|9812.4|483
1657770600000|2022-07-14 03:50:00|9816.7|9814.3|9815.9|9813.5|9816.8|9814.4|9813.6|9811.7|383
1657770900000|2022-07-14 03:55:00|9816|9813.6|9816.2|9813.8|9816.5|9814.5|9813.3|9811.7|483
1657771200000|2022-07-14 04:00:00|9816.3|9813.9|9817.2|9814.8|9817.4|9815|9815.1|9813.1|341
1657771500000|2022-07-14 04:05:00|9817.1|9814.7|9818.4|9816|9819.1|9816.9|9816.8|9814.4|327
1657771800000|2022-07-14 04:10:00|9818.2|9815.8|9817.1|9815.6|9818.3|9816.3|9815.9|9813.5|317
1657772100000|2022-07-14 04:15:00|9817.2|9815.7|9817.6|9815.2|9818|9816|9816.3|9814.5|314
1657772400000|2022-07-14 04:20:00|9817.5|9815.1|9817.8|9815.4|9819.4|9817.3|9816.8|9815|287
1657772700000|2022-07-14 04:25:00|9817.7|9815.3|9816.6|9814.2|9817.8|9815.7|9816.1|9814|419
1657773000000|2022-07-14 04:30:00|9816.5|9814.1|9816.5|9814.1|9817.1|9815.3|9815.4|9813.4|429
1657773300000|2022-07-14 04:35:00|9816.4|9814|9814.8|9813.3|9816.6|9814.6|9814.8|9812.7|327
1657773600000|2022-07-14 04:40:00|9814.9|9813.4|9818.3|9815.9|9818.5|9816.1|9814.6|9812.9|359
1657773900000|2022-07-14 04:45:00|9818.4|9816|9818.4|9816|9820.8|9818.4|9816.8|9814.4|522
1657774200000|2022-07-14 04:50:00|9818.3|9815.9|9820.7|9818.3|9821.4|9819.1|9818.3|9815.9|423
1657774500000|2022-07-14 04:55:00|9820.6|9818.2|9822.7|9820.3|9824.2|9822.4|9820.4|9818|477
1657774800000|2022-07-14 05:00:00|9822.8|9820.4|9822.5|9820.1|9824|9822.1|9821.6|9819.6|522
1657775100000|2022-07-14 05:05:00|9822.3|9819.9|9821.8|9819.4|9825.3|9823.8|9821.4|9819|615
1657775400000|2022-07-14 05:10:00|9821.7|9819.3|9821.6|9819.2|9822.9|9820.9|9818.3|9816.6|525
1657775700000|2022-07-14 05:15:00|9821.5|9819.1|9822.4|9820|9822.9|9821|9820.8|9818.8|423
1657776000000|2022-07-14 05:20:00|9822.5|9820.1|9824.7|9822.3|9825.6|9823.2|9821.7|9820|435
1657776300000|2022-07-14 05:25:00|9824.6|9822.2|9824.6|9822.2|9825.4|9823.3|9823.4|9821|461
1657776600000|2022-07-14 05:30:00|9824.5|9822.1|9822.5|9820.1|9825|9822.8|9821.9|9820|441
1657776900000|2022-07-14 05:35:00|9822.3|9819.9|9823.1|9820.7|9824.6|9822.2|9821|9818.9|492
1657777200000|2022-07-14 05:40:00|9823|9820.6|9827.1|9824.7|9827.8|9825.8|9822.5|9820.5|499
1657777500000|2022-07-14 05:45:00|9827.2|9824.8|9824.5|9822.1|9827.7|9825.8|9824.5|9822.1|473
1657777800000|2022-07-14 05:50:00|9824.7|9822.3|9822.9|9820.5|9825.7|9823.7|9822.5|9820.4|411
1657778100000|2022-07-14 05:55:00|9823|9820.6|9825.3|9822.9|9825.9|9823.5|9819.9|9817.9|606
1657778400000|2022-07-14 06:00:00|9825.2|9822.8|9826.5|9825|9828.6|9826.5|9823.6|9821.9|635
1657778700000|2022-07-14 06:05:00|9826.4|9824.9|9827.4|9825|9829.1|9827.1|9823.8|9822.1|599
1657779000000|2022-07-14 06:10:00|9827.5|9825.1|9824.7|9822.3|9835.2|9833.1|9823.9|9822|807
1657779300000|2022-07-14 06:15:00|9824.6|9822.2|9825.9|9823.5|9827.7|9825.6|9823.8|9821.8|712
1657779600000|2022-07-14 06:20:00|9825.8|9823.4|9822.5|9820.1|9829.9|9828.3|9821.8|9819.8|764
1657779900000|2022-07-14 06:25:00|9822.3|9819.9|9829.3|9826.9|9829.7|9827.3|9819.5|9817.5|556
1657780200000|2022-07-14 06:30:00|9830.6|9828.2|9831.7|9829.3|9831.8|9829.6|9826.7|9824.3|588
1657780500000|2022-07-14 06:35:00|9831.8|9829.4|9828.2|9825.8|9832.9|9830.8|9827.8|9825.7|602
1657780800000|2022-07-14 06:40:00|9828.4|9826|9824.7|9823.2|9828.8|9826.4|9822.6|9820.8|721
1657781100000|2022-07-14 06:45:00|9824.5|9823|9827.6|9826.1|9828.1|9826.4|9821.8|9819.8|611
1657781400000|2022-07-14 06:50:00|9827.5|9826|9837.1|9834.7|9838.4|9836|9827.4|9825.7|812
1657781700000|2022-07-14 06:55:00|9837|9834.6|9839.7|9837.3|9840.2|9838|9833.8|9832|726
1657782000000|2022-07-14 07:00:00|9839.6|9837.2|9838.3|9836.8|9840.8|9838.8|9829.6|9827.2|1346
1657782300000|2022-07-14 07:05:00|9838.4|9836.9|9838|9836.5|9842.3|9840.6|9835.8|9834|926
1657782600000|2022-07-14 07:10:00|9837.9|9836.4|9838.8|9837.3|9842.6|9840.7|9836.3|9834.8|910
1657782900000|2022-07-14 07:15:00|9838.9|9837.4|9841.7|9840.2|9846.1|9844.2|9837.1|9835.4|1011
1657783200000|2022-07-14 07:20:00|9841.8|9840.3|9838.8|9836.4|9842.1|9840.6|9834.3|9832.2|1007
1657783500000|2022-07-14 07:25:00|9838.9|9836.5|9840.8|9839.3|9845|9843.1|9837.4|9835.7|920
1657783800000|2022-07-14 07:30:00|9840.9|9839.4|9838.1|9835.7|9841.7|9840.2|9837.3|9835.7|851
1657784100000|2022-07-14 07:35:00|9837.6|9836.1|9833.2|9831.7|9838.7|9836.6|9831.3|9829.2|818
1657784400000|2022-07-14 07:40:00|9833.3|9831.8|9834.7|9833.2|9836.9|9835.4|9833.1|9831.4|725
1657784700000|2022-07-14 07:45:00|9834.8|9833.3|9842.3|9839.9|9842.9|9840.5|9830|9828.5|807
1657785000000|2022-07-14 07:50:00|9843|9840.6|9834.6|9833.1|9843|9840.6|9834.4|9832.9|789
1657785300000|2022-07-14 07:55:00|9834.5|9833|9844.3|9842.8|9845.6|9843.7|9834.5|9832.9|817
1657785600000|2022-07-14 08:00:00|9844|9842.5|9855.7|9853.3|9856|9853.9|9844|9842|914
1657785900000|2022-07-14 08:05:00|9855.6|9853.2|9854.5|9852.1|9856.4|9854.2|9848.9|9846.5|984
1657786200000|2022-07-14 08:10:00|9854.6|9852.2|9854.8|9853.3|9855.9|9854.2|9851.9|9849.8|831
1657786500000|2022-07-14 08:15:00|9855.1|9853.6|9857.4|9855.9|9861.6|9859.3|9851.2|9849.3|979
1657786800000|2022-07-14 08:20:00|9857.6|9856.1|9854.4|9852.9|9864|9862|9854.3|9852.4|913
1657787100000|2022-07-14 08:25:00|9854.3|9852.8|9855.6|9853.2|9857.4|9855.3|9853|9851|831
1657787400000|2022-07-14 08:30:00|9855.5|9853.1|9853.7|9852.2|9856.8|9855.1|9852.1|9850|848
1657787700000|2022-07-14 08:35:00|9854|9852.5|9847.1|9845.6|9855.7|9853.8|9845.9|9844.4|839
1657788000000|2022-07-14 08:40:00|9847|9845.5|9846.3|9844.8|9847.7|9846.2|9842.8|9841.1|745
1657788300000|2022-07-14 08:45:00|9846.2|9844.7|9845.2|9842.8|9848.9|9847|9839.9|9838|666
1657788600000|2022-07-14 08:50:00|9844.8|9842.4|9846.1|9843.7|9849.3|9847.5|9844.4|9842|754
1657788900000|2022-07-14 08:55:00|9845.4|9843.9|9845.5|9844|9846|9844.5|9840.5|9838.6|830
1657789200000|2022-07-14 09:00:00|9845.6|9844.1|9845.2|9842.8|9847|9845.1|9843.7|9842|781
1657789500000|2022-07-14 09:05:00|9845.3|9842.9|9846.8|9845.3|9849|9847.1|9845|9842.8|830
1657789800000|2022-07-14 09:10:00|9847|9844.6|9850|9848.5|9851.4|9849.6|9846.2|9844.4|652
1657790100000|2022-07-14 09:15:00|9850.1|9848.6|9842.6|9840.2|9851.1|9849.5|9840.7|9839.1|847
1657790400000|2022-07-14 09:20:00|9842.9|9840.5|9846.5|9844.1|9847.6|9845.6|9840.5|9838.6|798
1657790700000|2022-07-14 09:25:00|9846.6|9844.2|9838|9836.5|9846.9|9845|9837.6|9835.7|1057
1657791000000|2022-07-14 09:30:00|9838.1|9836.6|9838.9|9836.5|9840.4|9838.4|9837.3|9835.4|763
1657791300000|2022-07-14 09:35:00|9838.8|9836.4|9834.6|9833.1|9839.6|9837.7|9834.4|9832.5|764
1657791600000|2022-07-14 09:40:00|9834.7|9833.2|9835.1|9833.6|9837.8|9835.9|9832.8|9830.8|767
1657791900000|2022-07-14 09:45:00|9835.4|9833|9833.9|9832.4|9836.5|9834.8|9832.6|9830.5|528
1657792200000|2022-07-14 09:50:00|9834.4|9832|9831.8|9830.3|9836.9|9834.6|9830.4|9828.6|756
1657792500000|2022-07-14 09:55:00|9831.9|9830.4|9830.8|9828.4|9834.3|9832.5|9828.9|9827.4|732
1657792800000|2022-07-14 10:00:00|9830.9|9828.5|9831.4|9829.9|9832.5|9830.5|9829.5|9827.5|585
1657793100000|2022-07-14 10:05:00|9831.3|9829.8|9830.3|9828.8|9833.6|9831.7|9829.2|9827.4|580
1657793400000|2022-07-14 10:10:00|9830.2|9828.7|9834.7|9833.2|9835.4|9833.8|9827.1|9825.2|681
1657793700000|2022-07-14 10:15:00|9834.8|9833.3|9836.3|9834.8|9838.1|9836.1|9834|9832.3|548
1657794000000|2022-07-14 10:20:00|9836.2|9834.7|9840|9838.5|9842|9840.5|9834.9|9833.2|719
1657794300000|2022-07-14 10:25:00|9840.1|9838.6|9839.8|9837.4|9842.4|9840|9838.2|9836|787
1657794600000|2022-07-14 10:30:00|9839.9|9837.5|9839.6|9838.1|9840.9|9839.1|9837.4|9835.6|680
1657794900000|2022-07-14 10:35:00|9839.7|9838.2|9837|9835.5|9841.3|9839.3|9836.5|9835|683
1657795200000|2022-07-14 10:40:00|9837.1|9835.6|9840.9|9839.4|9842.2|9840.3|9836.9|9835|606
1657795500000|2022-07-14 10:45:00|9841.1|9839.6|9845.5|9843.1|9846|9844|9840.7|9838.8|774
1657795800000|2022-07-14 10:50:00|9845.4|9843|9842.9|9840.5|9846.5|9844.7|9841.7|9839.8|775
1657796100000|2022-07-14 10:55:00|9843|9840.6|9840.7|9839.2|9843.5|9841.4|9840.2|9838.2|765
1657796400000|2022-07-14 11:00:00|9840.6|9839.1|9843.4|9841.9|9845.5|9843.5|9839.6|9838|740
1657796700000|2022-07-14 11:05:00|9843.9|9841.5|9839.3|9836.9|9845.4|9843.4|9838.4|9836.3|732
1657797000000|2022-07-14 11:10:00|9839.4|9837|9839.8|9837.4|9843.3|9841.5|9838.2|9836.1|544
1657797300000|2022-07-14 11:15:00|9839.9|9837.5|9841.9|9839.5|9842.6|9841|9839.4|9837.5|702
1657797600000|2022-07-14 11:20:00|9841.8|9839.4|9842|9840.5|9845.9|9843.8|9840.8|9839|677
1657797900000|2022-07-14 11:25:00|9841.9|9840.4|9841.7|9840.2|9844.1|9842.2|9841.3|9838.9|638
1657798200000|2022-07-14 11:30:00|9841.8|9840.3|9842.8|9841.3|9844.2|9842.3|9835.4|9833.5|887
1657798500000|2022-07-14 11:35:00|9842.7|9841.2|9838.5|9837|9844.1|9842.5|9836.1|9834.6|709
1657798800000|2022-07-14 11:40:00|9838.4|9836.9|9831.8|9830.3|9841.3|9839.3|9830.3|9828.1|860
1657799100000|2022-07-14 11:45:00|9831.9|9830.4|9835.5|9834|9836.4|9834.6|9831|9829|687
1657799400000|2022-07-14 11:50:00|9835.4|9833.9|9835.9|9834.4|9838.1|9836.3|9833.9|9832.4|681
1657799700000|2022-07-14 11:55:00|9836|9834.5|9833.7|9832.2|9837.2|9835.1|9831.6|9829.8|623
1657800000000|2022-07-14 12:00:00|9833.9|9832.4|9833.8|9832.3|9837.2|9835.3|9832.1|9830.1|657
1657800300000|2022-07-14 12:05:00|9833.9|9832.4|9834|9832.5|9835.4|9833.9|9832.1|9830.6|686
1657800600000|2022-07-14 12:10:00|9833.9|9832.4|9837|9834.6|9837|9835|9832|9830.1|561
1657800900000|2022-07-14 12:15:00|9837.1|9834.7|9836.7|9835.2|9838.4|9836.9|9835.7|9833.8|632
1657801200000|2022-07-14 12:20:00|9836.6|9835.1|9843.7|9842.2|9844.2|9842.5|9836.6|9835.1|814
1657801500000|2022-07-14 12:25:00|9843.8|9842.3|9843.3|9833.3|9845.8|9844.3|9842|9832.7|842
1657801800000|2022-07-14 12:30:00|9844.5|9834.5|9843.5|9841.1|9847.1|9843.9|9832.7|9830.3|1364
1657802100000|2022-07-14 12:35:00|9843.4|9841|9844.1|9841.7|9845.4|9843.5|9839.6|9837.5|946
1657802400000|2022-07-14 12:40:00|9844|9841.6|9848.4|9846|9849.5|9847.5|9843|9840.6|813
1657802700000|2022-07-14 12:45:00|9847.7|9846.2|9849.3|9847.8|9852.6|9851.1|9845.4|9843|705
1657803000000|2022-07-14 12:50:00|9849.7|9847.3|9848.1|9846.6|9850.7|9849.1|9846.6|9844.7|621
1657803300000|2022-07-14 12:55:00|9848|9846.5|9851.6|9850.1|9852.1|9850.4|9846.9|9845.4|561
1657803600000|2022-07-14 13:00:00|9851.7|9850.2|9850.7|9849.2|9853.9|9852.4|9847.8|9845.9|725
1657803900000|2022-07-14 13:05:00|9850.6|9849.1|9853.1|9851.6|9853.3|9851.8|9847.1|9845.6|695
1657804200000|2022-07-14 13:10:00|9853|9851.5|9851|9849.5|9855.4|9853.9|9850.3|9848.7|923
1657804500000|2022-07-14 13:15:00|9850.8|9849.3|9856.9|9855.4|9857|9855.5|9846.6|9845.1|846
1657804800000|2022-07-14 13:20:00|9857|9855.5|9868.3|9865.9|9872.6|9870.2|9857|9855.5|956
1657805100000|2022-07-14 13:25:00|9868.4|9866|9873.1|9870.7|9876.8|9874.4|9864.6|9862.5|1321
1657805400000|2022-07-14 13:30:00|9873|9870.6|9879.7|9877.3|9880.9|9878.5|9868.1|9866.3|1570
1657805700000|2022-07-14 13:35:00|9879.3|9876.9|9873.6|9871.2|9880.8|9878.4|9868.6|9866.2|1652
1657806000000|2022-07-14 13:40:00|9873.9|9871.5|9883.9|9881.5|9885.5|9883.1|9870.1|9867.7|1237
1657806300000|2022-07-14 13:45:00|9883.8|9881.4|9876.9|9874.5|9887.4|9885|9876.5|9874.1|1500
1657806600000|2022-07-14 13:50:00|9876.7|9874.3|9852.2|9849.8|9877.4|9875|9850.5|9848.1|1438
1657806900000|2022-07-14 13:55:00|9852.1|9849.7|9853|9850.6|9856.9|9854.5|9851|9848.9|1396
1657807200000|2022-07-14 14:00:00|9852.8|9850.4|9864|9861.6|9865.8|9863.4|9851.8|9850.1|1429
1657807500000|2022-07-14 14:05:00|9863.9|9861.5|9873.2|9870.8|9876.1|9873.7|9863.1|9860.7|1252
1657807800000|2022-07-14 14:10:00|9873.3|9870.9|9868.5|9866.1|9875.2|9872.8|9862.7|9860.3|1139
1657808100000|2022-07-14 14:15:00|9868.3|9865.9|9867.8|9865.4|9871.2|9869.3|9866.7|9864.8|813
1657808400000|2022-07-14 14:20:00|9867.9|9865.5|9866.3|9863.9|9872.8|9870.4|9864.4|9862|1267
1657808700000|2022-07-14 14:25:00|9866.2|9863.8|9863.1|9860.7|9866.8|9864.4|9859.3|9856.9|1139
1657809000000|2022-07-14 14:30:00|9863.2|9860.8|9863.1|9861.6|9863.5|9861.7|9857.9|9855.9|909
1657809300000|2022-07-14 14:35:00|9863|9861.5|9862.1|9860.6|9868.3|9866.7|9862|9860.5|809
1657809600000|2022-07-14 14:40:00|9862.2|9860.7|9857.2|9855.7|9862.4|9860.9|9855.8|9854.1|930
1657809900000|2022-07-14 14:45:00|9857.3|9855.8|9858.2|9855.8|9865.8|9864.1|9857.3|9855.8|879
1657810200000|2022-07-14 14:50:00|9858.1|9855.7|9853.4|9851|9859.3|9857.5|9850.7|9849.2|916
1657810500000|2022-07-14 14:55:00|9853.3|9850.9|9855.1|9853.6|9856.1|9854.6|9851.4|9849.9|774
1657810800000|2022-07-14 15:00:00|9855.4|9853.9|9839.1|9836.7|9857.2|9855.6|9836.3|9833.9|1561
1657811100000|2022-07-14 15:05:00|9839.2|9836.8|9844.7|9842.3|9847.7|9845.9|9837.4|9835|1373
1657811400000|2022-07-14 15:10:00|9844.5|9842.1|9851.4|9849|9852.2|9850.4|9844.2|9841.8|1123
1657811700000|2022-07-14 15:15:00|9851.5|9849.1|9845.3|9842.9|9856.3|9854.3|9840.9|9838.8|1120
1657812000000|2022-07-14 15:20:00|9844.9|9843.4|9845.3|9843.8|9847.8|9845.8|9839.7|9837.3|956
1657812300000|2022-07-14 15:25:00|9845.4|9843.9|9849.4|9847|9850|9848.5|9843.1|9841.2|820
1657812600000|2022-07-14 15:30:00|9849.5|9847.1|9840.2|9837.8|9850|9848.1|9839.2|9837.1|958
1657812900000|2022-07-14 15:35:00|9840.1|9838.6|9835.5|9833.1|9843.3|9841.1|9834.7|9832.3|1173
1657813200000|2022-07-14 15:40:00|9835.7|9833.3|9830.2|9827.8|9835.9|9833.5|9823.3|9820.9|1370
1657813500000|2022-07-14 15:45:00|9830.3|9827.9|9827|9824.6|9831.6|9829.6|9824.7|9822.3|1005
1657813800000|2022-07-14 15:50:00|9826.9|9824.5|9827.9|9826.4|9830.4|9828.8|9824.9|9822.5|982
1657814100000|2022-07-14 15:55:00|9828.1|9826.6|9830.1|9828.6|9833.9|9832.3|9826.7|9825|849
1657814400000|2022-07-14 16:00:00|9830.5|9828.1|9832.7|9831.2|9835.6|9834.1|9830|9828.1|963
1657814700000|2022-07-14 16:05:00|9832.6|9831.1|9833.1|9831.6|9835.1|9833.6|9831.6|9830.1|723
1657815000000|2022-07-14 16:10:00|9832.9|9831.4|9836.9|9835.4|9837.6|9836.1|9832.6|9831.1|739
1657815300000|2022-07-14 16:15:00|9836.8|9835.3|9838.8|9837.3|9838.8|9837.3|9835.8|9834.3|835
1657815600000|2022-07-14 16:20:00|9839.1|9837.6|9854.4|9852|9854.5|9852.5|9839.1|9837.6|997
1657815900000|2022-07-14 16:25:00|9854.3|9851.9|9851.2|9849.7|9854.5|9852.1|9848.9|9847|843
1657816200000|2022-07-14 16:30:00|9851.1|9849.6|9852.2|9850.7|9853|9851.4|9848.5|9846.3|766
1657816500000|2022-07-14 16:35:00|9852.3|9850.8|9848.8|9847.3|9853.6|9851.6|9847.1|9845.6|890
1657816800000|2022-07-14 16:40:00|9849|9847.5|9847.7|9846.2|9851|9849.1|9846.9|9845.1|883
1657817100000|2022-07-14 16:45:00|9847.6|9846.1|9854.1|9852.6|9857.7|9855.3|9846.4|9844.9|1407
1657817400000|2022-07-14 16:50:00|9854|9852.5|9854.6|9853.1|9858.7|9857.2|9852.4|9850.4|1095
1657817700000|2022-07-14 16:55:00|9854.7|9853.2|9853.5|9852|9856.8|9855.3|9853.1|9851.6|900
1657818000000|2022-07-14 17:00:00|9853.4|9851.9|9846|9844.5|9853.7|9851.9|9845|9843.5|1024
1657818300000|2022-07-14 17:05:00|9846.1|9844.6|9843.6|9842.1|9847.8|9846.3|9843.2|9841.7|825
1657818600000|2022-07-14 17:10:00|9843.7|9842.2|9851.9|9850.4|9853|9851.5|9843.6|9842.1|783
1657818900000|2022-07-14 17:15:00|9851.8|9850.3|9838.7|9837.2|9853.1|9851.6|9838.4|9836.9|992
1657819200000|2022-07-14 17:20:00|9838.6|9837.1|9844.7|9843.2|9845.3|9843.8|9836.8|9835.3|829
1657819500000|2022-07-14 17:25:00|9844.6|9843.1|9841|9839.5|9846.9|9845.1|9839.9|9838.4|880
1657819800000|2022-07-14 17:30:00|9840.9|9839.4|9846.5|9844.1|9846.8|9845.3|9839.9|9838.4|866
1657820100000|2022-07-14 17:35:00|9846.4|9844|9844.6|9842.2|9849.1|9847.4|9844.1|9842.2|818
1657820400000|2022-07-14 17:40:00|9844.4|9842|9842|9840.5|9845.1|9843.5|9840.5|9838.9|878
1657820700000|2022-07-14 17:45:00|9841.9|9840.4|9846.5|9845|9847.4|9845.9|9841.9|9840.4|708
1657821000000|2022-07-14 17:50:00|9846.6|9845.1|9845.3|9843.8|9848.1|9846.1|9842.8|9841.3|1047
1657821300000|2022-07-14 17:55:00|9845.4|9843.9|9844.8|9843.3|9847.6|9845.8|9842.3|9840.1|896
1657821600000|2022-07-14 18:00:00|9844.9|9843.4|9843.1|9840.7|9845.5|9844|9842.4|9840.5|926
1657821900000|2022-07-14 18:05:00|9843.2|9840.8|9839.4|9837.9|9843.7|9842.2|9837.7|9836|839
1657822200000|2022-07-14 18:10:00|9839.6|9838.1|9839.7|9838.2|9841.6|9839.7|9838.8|9837.3|697
1657822500000|2022-07-14 18:15:00|9839.6|9838.1|9834.1|9832.6|9842.1|9840.3|9832.8|9831.1|871
1657822800000|2022-07-14 18:20:00|9834|9832.5|9831.9|9830.4|9835.7|9834|9830.9|9829.4|837
1657823100000|2022-07-14 18:25:00|9831.8|9830.3|9832.2|9830.7|9833.8|9832.3|9829.5|9828|744
1657823400000|2022-07-14 18:30:00|9832.3|9830.8|9831.9|9830.4|9835.7|9833.6|9831.4|9829.6|733
1657823700000|2022-07-14 18:35:00|9831.7|9830.2|9826.7|9825.2|9831.8|9830.2|9826.6|9825.1|663
1657824000000|2022-07-14 18:40:00|9826.4|9824.9|9827.7|9826.2|9829.1|9827.2|9825.5|9823.6|758
1657824300000|2022-07-14 18:45:00|9827.6|9826.1|9827.7|9826.2|9828.7|9827.2|9826.4|9824.7|649
1657824600000|2022-07-14 18:50:00|9827.6|9826.1|9831.6|9830.1|9832.2|9830.3|9827.1|9825.2|619
1657824900000|2022-07-14 18:55:00|9831.1|9829.6|9831.4|9829.9|9832|9829.9|9828.7|9827|761
1657825200000|2022-07-14 19:00:00|9831.9|9829.5|9835.9|9833.5|9836|9833.9|9829.3|9827.5|816
1657825500000|2022-07-14 19:05:00|9835.8|9833.4|9835.9|9833.5|9838.2|9836.1|9834.3|9832.4|803
1657825800000|2022-07-14 19:10:00|9835.8|9833.4|9839.1|9837.6|9840.9|9838.5|9835|9833|722
1657826100000|2022-07-14 19:15:00|9838.9|9837.4|9838|9836.5|9840.1|9838.1|9836|9834|662
1657826400000|2022-07-14 19:20:00|9838.6|9836.2|9837.1|9834.7|9838.6|9836.3|9834.7|9832.5|512
1657826700000|2022-07-14 19:25:00|9837|9834.6|9834.3|9831.9|9837.9|9835.9|9833.1|9831.1|667
1657827000000|2022-07-14 19:30:00|9834.2|9831.8|9834.3|9831.9|9835.6|9833.2|9833.3|9831.4|494
1657827300000|2022-07-14 19:35:00|9834.2|9831.8|9833.8|9831.4|9835.8|9833.9|9832.9|9830.8|507
1657827600000|2022-07-14 19:40:00|9833.9|9831.5|9834|9831.6|9834.7|9832.8|9832.1|9829.7|365
1657827900000|2022-07-14 19:45:00|9834.3|9831.9|9835.2|9833.7|9835.7|9833.8|9833.3|9831.3|347
1657828200000|2022-07-14 19:50:00|9835.6|9833.2|9837.7|9836.2|9839|9837.1|9834|9832.2|526
1657828500000|2022-07-14 19:55:00|9837.8|9836.3|9838.5|9837|9840.3|9838.4|9837.3|9835.1|546
1657828800000|2022-07-14 20:00:00|9838.3|9836.8|9839.4|9837|9840.2|9838.3|9835.5|9833.4|331
1657829100000|2022-07-14 20:05:00|9839.3|9836.9|9836.9|9834.5|9839.5|9837.1|9836.3|9833.9|280
1657829400000|2022-07-14 20:10:00|9837|9834.6|9838.9|9836.5|9839|9836.6|9836.6|9834.4|343
1657829700000|2022-07-14 20:15:00|9839|9836.6|9838.5|9836.1|9839.4|9837.6|9837.9|9836|224
1657830000000|2022-07-14 20:20:00|9838.4|9836|9838.4|9836.9|9840.4|9838.4|9838.3|9836|236
1657830300000|2022-07-14 20:25:00|9838.5|9837|9835.6|9833.2|9839|9837|9835.1|9832.7|452
1657830600000|2022-07-14 20:30:00|9835.5|9833.1|9837.2|9834.8|9837.3|9835.2|9835.5|9833.1|258
1657830900000|2022-07-14 20:35:00|9836.9|9834.5|9837.9|9835.5|9838|9835.6|9835.6|9833.2|403
1657831200000|2022-07-14 20:40:00|9838|9835.6|9837.4|9835|9838.6|9836.2|9837.2|9834.8|148
1657831500000|2022-07-14 20:45:00|9837.3|9834.9|9836.6|9834.2|9838.5|9836.2|9836.1|9833.7|174
1657831800000|2022-07-14 20:50:00|9836.5|9834.1|9836.5|9834.1|9837.4|9835.4|9836.1|9833.7|181
1657832100000|2022-07-14 20:55:00|9836.7|9834|9839.5|9829.5|9846.8|9836.8|9836.3|9828.8|870
1657832400000|2022-07-14 21:00:00|9840.2|9830.2|9840|9830|9840.5|9830.5|9840|9830|5
1657833300000|2022-07-14 21:15:00|9828.2|9818.2|9830.9|9820.9|9835.2|9825.2|9828.2|9818.2|278
1657833600000|2022-07-14 21:20:00|9831.2|9821.2|9831|9821|9835.3|9825.3|9830.3|9820.3|120
1657833900000|2022-07-14 21:25:00|9833.3|9823.3|9839.2|9829.2|9840.7|9830.7|9830.3|9820.3|21
1657834200000|2022-07-14 21:30:00|9834.9|9824.9|9834.9|9824.9|9836.5|9826.5|9833.1|9823.1|17
1657834500000|2022-07-14 21:35:00|9834.1|9824.1|9840.3|9830.3|9842.3|9832.3|9834.1|9824.1|58
1657834800000|2022-07-14 21:40:00|9838.5|9828.5|9839|9829|9843|9833|9837.4|9827.4|111
1657835100000|2022-07-14 21:45:00|9839.1|9829.1|9840.1|9830.1|9844.1|9834.1|9837.8|9827.8|217
1657835400000|2022-07-14 21:50:00|9844.2|9834.2|9846.3|9836.3|9846.8|9836.8|9837|9827|342
1657835700000|2022-07-14 21:55:00|9845.3|9835.3|9845.6|9835.6|9852.6|9842.6|9840.4|9830.4|273
1657836000000|2022-07-14 22:00:00|9845.7|9835.7|9839.8|9833.2|9847.4|9837.4|9838.8|9829.7|939
1657836300000|2022-07-14 22:05:00|9839.2|9833.6|9838.3|9833.8|9843.2|9833.8|9838.2|9831|861
1657836600000|2022-07-14 22:10:00|9838.2|9833.7|9837.4|9831.1|9842.4|9834.1|9836|9829.5|698
1657836900000|2022-07-14 22:15:00|9836.8|9831|9837.9|9831.9|9840.9|9832.8|9836.1|9829.1|606
1657837200000|2022-07-14 22:20:00|9837.6|9831.8|9839.9|9836.3|9840.5|9836.6|9835.8|9831.4|306
1657837500000|2022-07-14 22:25:00|9839.8|9836.4|9840.6|9837.4|9842.4|9838.3|9839.6|9835.1|317
1657837800000|2022-07-14 22:30:00|9840.3|9837.5|9837.3|9834.9|9841.9|9838.1|9837.2|9833.9|384
1657838100000|2022-07-14 22:35:00|9837.4|9835|9837.5|9834.7|9837.8|9835|9836.1|9833.4|374
1657838400000|2022-07-14 22:40:00|9838.1|9834.8|9837.5|9834.6|9838.1|9835.1|9836.7|9834|469
1657838700000|2022-07-14 22:45:00|9837.8|9834.4|9836.9|9833.3|9838.4|9835.4|9835.8|9833|639
1657839000000|2022-07-14 22:50:00|9836.8|9833.2|9837.9|9835.2|9838.7|9836.1|9836|9833.1|584
1657839300000|2022-07-14 22:55:00|9838.5|9834.8|9837.9|9834.8|9838.8|9835.7|9837.2|9834.3|686
1657839600000|2022-07-14 23:00:00|9837.8|9834.9|9837.8|9835.4|9838.7|9835.7|9836.5|9833.7|636
1657839900000|2022-07-14 23:05:00|9837.9|9835.3|9835.6|9831.7|9839.5|9836.8|9834.6|9831.6|804
1657840200000|2022-07-14 23:10:00|9835.4|9831.8|9836.7|9834.3|9837.8|9834.7|9835|9831.5|541
1657840500000|2022-07-14 23:15:00|9836.8|9834.4|9836.7|9834.3|9837.2|9834.8|9836|9833.6|271
1657840800000|2022-07-14 23:20:00|9836.6|9834.2|9836.8|9834.4|9837.6|9835.2|9836.6|9834.2|232
1657841100000|2022-07-14 23:25:00|9836.6|9834.2|9834.9|9832.5|9836.7|9834.3|9834.6|9832.2|299
1657841400000|2022-07-14 23:30:00|9834.8|9832.4|9832.9|9830.5|9835|9832.6|9832.7|9830.3|310
1657841700000|2022-07-14 23:35:00|9832.8|9830.4|9833.2|9830.8|9834|9831.6|9832.8|9830.4|329
1657842000000|2022-07-14 23:40:00|9833.1|9830.7|9833.1|9830.7|9833.6|9831.4|9832.6|9830.2|303
1657842300000|2022-07-14 23:45:00|9833|9830.6|9832.8|9830.4|9833.7|9831.3|9831.4|9829|288
1657842600000|2022-07-14 23:50:00|9832.7|9830.3|9831.4|9829|9833|9830.6|9830.9|9828.5|358
1657842900000|2022-07-14 23:55:00|9831.3|9828.9|9830.5|9828.1|9832|9829.6|9830.2|9827.8|346
1657843200000|2022-07-15 00:00:00|9830.6|9828.2|9828.8|9826.4|9832.1|9829.7|9828.3|9825.9|583
1657843500000|2022-07-15 00:05:00|9828.9|9826.5|9831.2|9828.8|9835|9832.6|9828.2|9825.8|704
1657843800000|2022-07-15 00:10:00|9831.1|9828.7|9831.2|9828.8|9832.4|9830|9828.6|9826.7|562
1657844100000|2022-07-15 00:15:00|9831.3|9828.9|9831.8|9829.4|9832.9|9830.8|9830.2|9827.8|430
1657844400000|2022-07-15 00:20:00|9831.9|9829.5|9832.9|9830.5|9834.9|9832.8|9830.7|9828.3|558
1657844700000|2022-07-15 00:25:00|9833|9830.6|9830.8|9828.4|9833.8|9831.6|9830.1|9828.3|531
1657845000000|2022-07-15 00:30:00|9830.6|9828.2|9829.1|9826.7|9831.7|9829.3|9828.8|9826.4|517
1657845300000|2022-07-15 00:35:00|9829.2|9826.8|9830.3|9827.9|9830.6|9828.2|9828.9|9826.6|377
1657845600000|2022-07-15 00:40:00|9830.2|9827.8|9829.4|9827|9830.2|9828.1|9827.9|9825.9|437
1657845900000|2022-07-15 00:45:00|9829.5|9827.1|9829.2|9826.8|9834.2|9831.8|9827.8|9825.8|478
1657846200000|2022-07-15 00:50:00|9829.3|9826.9|9825.7|9823.3|9832.3|9829.9|9825.6|9823.1|928
1657846500000|2022-07-15 00:55:00|9825.9|9823.5|9826.4|9824|9828.7|9826.4|9825|9822.6|832
1657846800000|2022-07-15 01:00:00|9826.5|9824.1|9826.3|9823.9|9827.1|9824.7|9821.7|9819.3|1038
1657847100000|2022-07-15 01:05:00|9826.2|9823.8|9823.4|9821|9826.5|9824.1|9822.8|9820.4|902
1657847400000|2022-07-15 01:10:00|9823.5|9821.1|9821.9|9819.5|9824.8|9822.4|9821.3|9818.9|809
1657847700000|2022-07-15 01:15:00|9821.7|9819.3|9823.3|9820.9|9823.5|9821.1|9821|9818.6|729
1657848000000|2022-07-15 01:20:00|9823.5|9821.1|9823.3|9820.9|9824.1|9821.7|9821.5|9819.1|881
1657848300000|2022-07-15 01:25:00|9823.4|9821|9824.6|9822.2|9825.9|9823.5|9822.9|9820.5|891
1657848600000|2022-07-15 01:30:00|9824.7|9822.3|9825.4|9823|9825.5|9823.1|9823|9820.6|675
1657848900000|2022-07-15 01:35:00|9825.3|9822.9|9818.7|9816.3|9825.4|9823|9817.2|9814.8|774
1657849200000|2022-07-15 01:40:00|9818.8|9816.4|9820.5|9818.1|9820.6|9818.2|9816|9813.6|735
1657849500000|2022-07-15 01:45:00|9820.4|9818|9818|9815.6|9820.5|9818.1|9815.6|9813.2|634
1657849800000|2022-07-15 01:50:00|9818.1|9815.7|9818.2|9815.8|9819.9|9817.5|9817.3|9814.9|401
1657850100000|2022-07-15 01:55:00|9818.3|9815.9|9816.6|9814.2|9818.3|9815.9|9816.3|9813.9|314
1657850400000|2022-07-15 02:00:00|9816.7|9814.3|9817.7|9815.3|9819.9|9817.8|9816.6|9814.2|687
1657850700000|2022-07-15 02:05:00|9817.6|9815.2|9817.1|9814.7|9818.4|9816|9815.8|9813.4|356
1657851000000|2022-07-15 02:10:00|9817.2|9814.8|9816.2|9813.8|9818.1|9815.7|9814.9|9812.9|341
1657851300000|2022-07-15 02:15:00|9816.3|9813.9|9813.7|9812.2|9817.4|9815|9813|9811|406
1657851600000|2022-07-15 02:20:00|9813.8|9812.3|9814|9811.6|9815.8|9813.9|9812.9|9810.9|464
1657851900000|2022-07-15 02:25:00|9813.8|9811.4|9812.4|9810|9814.3|9812.4|9811.5|9809.1|382
1657852200000|2022-07-15 02:30:00|9812.3|9809.9|9813.1|9810.7|9815.5|9813.1|9811.9|9809.5|462
1657852500000|2022-07-15 02:35:00|9813|9810.6|9814.7|9812.3|9815.9|9813.5|9812.9|9810.5|457
1657852800000|2022-07-15 02:40:00|9814.6|9812.2|9815.6|9813.2|9815.7|9813.4|9813.8|9811.4|380
1657853100000|2022-07-15 02:45:00|9815.5|9813.1|9815.8|9813.4|9816.5|9814.3|9814.7|9812.3|413
1657853400000|2022-07-15 02:50:00|9815.9|9813.5|9813.1|9810.7|9816.4|9814|9812.6|9810.2|684
1657853700000|2022-07-15 02:55:00|9813.3|9810.9|9816.8|9814.4|9817.9|9815.9|9812|9809.6|809
1657854000000|2022-07-15 03:00:00|9816.9|9814.5|9818.3|9815.9|9819.9|9818|9816.5|9814.1|477
1657854300000|2022-07-15 03:05:00|9818.4|9816|9818.6|9817.1|9820.1|9817.7|9818|9815.6|366
1657854600000|2022-07-15 03:10:00|9818.7|9817.2|9821.3|9818.9|9821.8|9819.7|9818.7|9816.6|384
1657854900000|2022-07-15 03:15:00|9821.2|9818.8|9824.5|9822.1|9825.9|9823.5|9821|9818.8|462
1657855200000|2022-07-15 03:20:00|9824.6|9822.2|9826.9|9824.5|9828.2|9825.8|9824.5|9822.1|533
1657855500000|2022-07-15 03:25:00|9826.8|9824.4|9829.2|9826.8|9829.6|9827.3|9826|9823.6|427
1657855800000|2022-07-15 03:30:00|9829.1|9826.7|9829|9827.5|9830.4|9828.3|9828.3|9825.9|409
1657856100000|2022-07-15 03:35:00|9829.5|9827.1|9829.2|9826.8|9830.8|9828.9|9828.5|9826.4|426
1657856400000|2022-07-15 03:40:00|9829.3|9826.9|9828.5|9826.1|9830.2|9828.1|9827.7|9825.3|347
1657856700000|2022-07-15 03:45:00|9828.6|9826.2|9828.3|9825.9|9829.4|9827.5|9827.5|9825.2|253
1657857000000|2022-07-15 03:50:00|9828.2|9825.8|9829.3|9826.9|9829.3|9827.4|9827.6|9825.6|267
1657857300000|2022-07-15 03:55:00|9828.8|9827.3|9830.4|9828.9|9831.4|9829.6|9828.5|9826.5|276
1657857600000|2022-07-15 04:00:00|9830.3|9828.8|9831.7|9830.2|9833.3|9831.6|9830.2|9828.2|309
1657857900000|2022-07-15 04:05:00|9831.8|9830.3|9832.7|9831.2|9833.3|9831.5|9831.5|9829.5|308
1657858200000|2022-07-15 04:10:00|9832.8|9831.3|9832.3|9830.8|9833.4|9831.9|9831.2|9829.2|264
1657858500000|2022-07-15 04:15:00|9832.4|9830.9|9829.3|9827.8|9833.2|9831.1|9829.1|9827.2|310
1657858800000|2022-07-15 04:20:00|9829.2|9827.7|9829.1|9827.6|9830.8|9829.2|9828.2|9826.5|320
1657859100000|2022-07-15 04:25:00|9829.2|9827.7|9830.2|9827.8|9830.7|9828.3|9828.9|9826.5|552
1657859400000|2022-07-15 04:30:00|9830.3|9827.9|9829.3|9826.9|9831|9828.6|9828.7|9826.3|510
1657859700000|2022-07-15 04:35:00|9829.2|9826.8|9829|9826.6|9830.1|9827.7|9828|9825.6|422
1657860000000|2022-07-15 04:40:00|9828.9|9826.5|9827.1|9824.7|9829.2|9826.8|9827|9824.6|588
1657860300000|2022-07-15 04:45:00|9827.2|9824.8|9827.7|9825.3|9828.3|9825.9|9826.4|9824|368
1657860600000|2022-07-15 04:50:00|9827.6|9825.2|9828.6|9826.2|9830.2|9827.8|9827.5|9825.1|495
1657860900000|2022-07-15 04:55:00|9828.7|9826.3|9827.7|9825.3|9828.7|9826.3|9825.9|9823.5|591
1657861200000|2022-07-15 05:00:00|9827.9|9825.5|9832.3|9829.9|9832.8|9830.4|9827.4|9825|562
1657861500000|2022-07-15 05:05:00|9832.4|9830|9830.5|9828.1|9832.5|9830.1|9829.1|9826.7|544
1657861800000|2022-07-15 05:10:00|9830.6|9828.2|9828.6|9826.2|9830.6|9828.2|9827.7|9825.3|593
1657862100000|2022-07-15 05:15:00|9829.1|9826.7|9832.4|9830|9832.4|9830|9828.1|9825.7|448
1657862400000|2022-07-15 05:20:00|9832.3|9829.9|9835|9832.6|9835.6|9833.2|9832.3|9829.9|400
1657862700000|2022-07-15 05:25:00|9835.1|9832.7|9835.7|9833.3|9835.7|9833.3|9833.9|9831.7|409
1657863000000|2022-07-15 05:30:00|9835.8|9833.4|9834.1|9831.7|9835.9|9833.5|9833.6|9831.2|494
1657863300000|2022-07-15 05:35:00|9834|9831.6|9834.9|9832.5|9835.6|9833.2|9832.4|9830|524
1657863600000|2022-07-15 05:40:00|9834.8|9832.4|9832.1|9829.7|9835.9|9833.5|9831.8|9829.4|587
1657863900000|2022-07-15 05:45:00|9832.2|9829.8|9830.7|9828.3|9832.3|9829.9|9829.1|9826.7|674
1657864200000|2022-07-15 05:50:00|9830.8|9828.4|9831.1|9828.7|9831.3|9828.9|9828.9|9826.5|511
1657864500000|2022-07-15 05:55:00|9831.2|9828.8|9836.6|9834.2|9839.1|9836.9|9830.9|9828.5|626
1657864800000|2022-07-15 06:00:00|9836.1|9833.7|9838.3|9835.9|9841|9838.7|9833.3|9830.9|1047
1657865100000|2022-07-15 06:05:00|9838.2|9835.8|9838.5|9836.1|9842.8|9840.4|9837.9|9835.7|1178
1657865400000|2022-07-15 06:10:00|9838.7|9836.3|9835.9|9833.5|9842|9839.6|9834.5|9832.4|954
1657865700000|2022-07-15 06:15:00|9835.8|9833.4|9833.1|9830.7|9837.7|9835.3|9831.1|9829.6|1019
1657866000000|2022-07-15 06:20:00|9833.2|9830.8|9831.3|9828.9|9836.4|9834|9830.3|9827.9|948
1657866300000|2022-07-15 06:25:00|9831.1|9828.7|9828.5|9826.1|9832.6|9830.2|9828|9825.6|669
1657866600000|2022-07-15 06:30:00|9828.4|9826|9834.2|9831.8|9835.4|9833|9828.3|9825.9|830
1657866900000|2022-07-15 06:35:00|9834.1|9831.7|9831.8|9829.4|9840.1|9837.7|9831.8|9829.4|1081
1657867200000|2022-07-15 06:40:00|9831.7|9829.3|9830.1|9827.7|9834.6|9832.2|9829.1|9826.7|997
1657867500000|2022-07-15 06:45:00|9830.3|9827.9|9829.7|9827.3|9834.5|9832.1|9828.9|9826.5|1193
1657867800000|2022-07-15 06:50:00|9829.4|9827|9826.7|9824.3|9830.6|9828.2|9826.3|9823.9|870
1657868100000|2022-07-15 06:55:00|9826.6|9824.2|9827.2|9824.8|9829.4|9827|9826.3|9823.9|882
1657868400000|2022-07-15 07:00:00|9827.1|9824.7|9824.9|9822.5|9829.1|9826.7|9823.9|9821.5|1238
1657868700000|2022-07-15 07:05:00|9825|9822.6|9826.4|9824|9832.1|9829.7|9824.5|9822.1|1211
1657869000000|2022-07-15 07:10:00|9826.2|9823.8|9823.5|9821.1|9829.8|9827.4|9822.1|9819.7|1240
1657869300000|2022-07-15 07:15:00|9823|9820.6|9823.9|9821.5|9827.6|9825.2|9820.8|9818.4|1115
1657869600000|2022-07-15 07:20:00|9823.5|9821.1|9821.6|9819.2|9824.3|9821.9|9820.2|9817.8|841
1657869900000|2022-07-15 07:25:00|9821.5|9819.1|9811.9|9809.5|9821.5|9819.1|9811.9|9809.5|1043
1657870200000|2022-07-15 07:30:00|9811.8|9809.4|9812.8|9810.4|9812.9|9810.5|9809.3|9806.9|1188
1657870500000|2022-07-15 07:35:00|9812.7|9810.3|9808.2|9805.8|9814.9|9812.5|9807.2|9804.8|1016
1657870800000|2022-07-15 07:40:00|9808.3|9805.9|9807.6|9805.2|9811.4|9809|9804.9|9802.5|1040
1657871100000|2022-07-15 07:45:00|9807.9|9805.5|9805|9802.6|9809.3|9806.9|9803.9|9801.5|875
1657871400000|2022-07-15 07:50:00|9804.7|9802.3|9807.6|9805.2|9808.5|9806.1|9804|9801.6|1135
1657871700000|2022-07-15 07:55:00|9807.7|9805.3|9807.8|9805.4|9812.7|9810.3|9807.5|9805.1|1005
1657872000000|2022-07-15 08:00:00|9807.5|9805.1|9809.8|9807.4|9811|9808.6|9807|9804.6|903
1657872300000|2022-07-15 08:05:00|9810|9807.6|9811.4|9809|9812.5|9810.1|9808.2|9805.8|823
1657872600000|2022-07-15 08:10:00|9811.3|9808.9|9809.9|9807.5|9813.2|9810.8|9809.1|9806.7|824
1657872900000|2022-07-15 08:15:00|9810|9807.6|9807.7|9805.3|9810.5|9808.1|9804|9801.6|897
1657873200000|2022-07-15 08:20:00|9807.8|9805.4|9809.1|9806.7|9812.6|9810.2|9802.8|9800.4|793
1657873500000|2022-07-15 08:25:00|9808.8|9806.4|9812.2|9809.8|9813.2|9810.8|9807.5|9805.1|647
1657873800000|2022-07-15 08:30:00|9812.1|9809.7|9818|9815.6|9818.6|9816.2|9809.8|9807.4|695
1657874100000|2022-07-15 08:35:00|9818.1|9815.7|9821.2|9818.8|9823.4|9821|9817.8|9815.4|754
1657874400000|2022-07-15 08:40:00|9821.1|9818.7|9821|9818.6|9823.2|9820.8|9818.5|9816.1|850
1657874700000|2022-07-15 08:45:00|9820.8|9818.4|9812|9809.6|9820.9|9818.5|9810.9|9808.5|1118
1657875000000|2022-07-15 08:50:00|9812.2|9809.8|9808|9805.6|9812.9|9810.7|9807.5|9805.1|1090
1657875300000|2022-07-15 08:55:00|9808.2|9805.8|9804.2|9801.8|9809.6|9807.2|9802.9|9800.5|1025
1657875600000|2022-07-15 09:00:00|9804.5|9802.1|9801.6|9799.2|9806.8|9804.4|9801.1|9798.7|837
1657875900000|2022-07-15 09:05:00|9801.5|9799.1|9795.3|9792.9|9801.5|9799.1|9794.9|9792.5|942
1657876200000|2022-07-15 09:10:00|9795|9792.6|9795.7|9793.3|9798.4|9796|9794.4|9792|824
1657876500000|2022-07-15 09:15:00|9795.6|9793.2|9793.5|9791.1|9795.6|9793.2|9791.9|9789.6|735
1657876800000|2022-07-15 09:20:00|9793.4|9791|9793.9|9792.4|9794.9|9793|9792.7|9790.8|450
1657877100000|2022-07-15 09:25:00|9794|9792.5|9796.8|9794.4|9797.5|9795.1|9793.6|9791.8|402
1657877400000|2022-07-15 09:30:00|9796.9|9794.5|9797.7|9796.2|9800.9|9799.4|9795.6|9793.7|518
1657877700000|2022-07-15 09:35:00|9797.6|9796.1|9801.5|9800|9804.2|9802.4|9796.2|9794.7|779
1657878000000|2022-07-15 09:40:00|9801.6|9800.1|9797.9|9796.4|9802.9|9801|9797.8|9795.9|694
1657878300000|2022-07-15 09:45:00|9798|9796.5|9796.2|9793.8|9799.2|9797.3|9794.9|9792.9|681
1657878600000|2022-07-15 09:50:00|9796.3|9793.9|9798.3|9795.9|9798.6|9796.6|9792|9790.1|768
1657878900000|2022-07-15 09:55:00|9798.4|9796|9798.4|9796|9799.2|9797|9793.6|9791.6|683
1657879200000|2022-07-15 10:00:00|9798.3|9795.9|9797.3|9794.9|9800.6|9798.3|9795.9|9793.7|540
1657879500000|2022-07-15 10:05:00|9797.2|9794.8|9795.4|9793.9|9798.6|9796.8|9795|9793.1|585
1657879800000|2022-07-15 10:10:00|9795.2|9793.7|9795.9|9793.5|9796.6|9794.6|9792.5|9790.3|641
1657880100000|2022-07-15 10:15:00|9796|9793.6|9797.1|9795.6|9798.4|9796.4|9795.1|9793.2|533
1657880400000|2022-07-15 10:20:00|9797|9795.5|9796.7|9794.3|9799.3|9797|9795.2|9793.2|496
1657880700000|2022-07-15 10:25:00|9796.8|9794.4|9796.7|9794.3|9798.2|9796.2|9793.4|9791.4|514
1657881000000|2022-07-15 10:30:00|9796.6|9794.2|9796.4|9794|9797.3|9795.5|9795.4|9793.3|488
1657881300000|2022-07-15 10:35:00|9796.3|9793.9|9797.4|9795.9|9798.5|9796.5|9794.8|9793|510
1657881600000|2022-07-15 10:40:00|9797.1|9795.6|9799.1|9796.7|9799.3|9797.3|9793.6|9792.1|612
1657881900000|2022-07-15 10:45:00|9799.2|9796.8|9797.3|9794.9|9799.2|9796.8|9795.1|9793.2|680
1657882200000|2022-07-15 10:50:00|9797.4|9795|9796.7|9794.3|9798.5|9796.6|9795.6|9793.2|661
1657882500000|2022-07-15 10:55:00|9796.8|9794.4|9796.6|9794.2|9798.7|9796.4|9795.6|9793.6|598
1657882800000|2022-07-15 11:00:00|9796.5|9794.1|9798.8|9796.4|9799.2|9797.2|9795.2|9793.5|552
1657883100000|2022-07-15 11:05:00|9798.4|9796.9|9798.6|9797.1|9800|9798|9796.8|9795|610
1657883400000|2022-07-15 11:10:00|9798.5|9797|9796.7|9795.2|9801.8|9800|9796.7|9794.7|677
1657883700000|2022-07-15 11:15:00|9796.8|9795.3|9795.3|9792.9|9798.7|9797.1|9794.9|9792.9|583
1657884000000|2022-07-15 11:20:00|9795.4|9793|9796.2|9794.7|9797.8|9795.8|9795.1|9792.9|423
1657884300000|2022-07-15 11:25:00|9796.4|9794.9|9796.8|9794.4|9798.4|9796.6|9794.7|9792.7|546
1657884600000|2022-07-15 11:30:00|9796.7|9794.3|9792.6|9791.1|9796.7|9794.3|9791.6|9789.9|601
1657884900000|2022-07-15 11:35:00|9792.7|9791.2|9794|9792.5|9794.4|9792.8|9792|9790.2|449
1657885200000|2022-07-15 11:40:00|9793.9|9792.4|9794.1|9792.6|9795.7|9793.9|9793.1|9791.6|563
1657885500000|2022-07-15 11:45:00|9794.3|9792.8|9790.8|9789.3|9794.7|9792.8|9790.6|9789.1|435
1657885800000|2022-07-15 11:50:00|9790.9|9789.4|9792.1|9790.6|9792.7|9791.2|9790.6|9789.1|444
1657886100000|2022-07-15 11:55:00|9792.2|9790.7|9793|9791.5|9794.5|9792.7|9791.5|9789.9|698
1657886400000|2022-07-15 12:00:00|9792.9|9791.4|9790.7|9789.2|9793.3|9791.4|9788.8|9787.3|588
1657886700000|2022-07-15 12:05:00|9790.6|9789.1|9789.8|9787.4|9791.7|9789.7|9789|9787.1|487
1657887000000|2022-07-15 12:10:00|9789.7|9787.3|9792|9790.5|9792.1|9790.6|9787.7|9785.8|485
1657887300000|2022-07-15 12:15:00|9792.1|9790.6|9788.6|9787.1|9792.2|9790.7|9787.2|9785.7|464
1657887600000|2022-07-15 12:20:00|9788.5|9787|9789.9|9787.5|9791.5|9789.9|9788.3|9786.8|646
1657887900000|2022-07-15 12:25:00|9789.5|9788|9794.6|9784.6|9795|9792|9787.9|9784.6|741
1657888200000|2022-07-15 12:30:00|9794.4|9785.7|9807.7|9805.3|9811.1|9808.7|9793|9784.7|1813
1657888500000|2022-07-15 12:35:00|9807.6|9805.2|9786.2|9783.8|9809.1|9806.7|9782.6|9780.3|1672
1657888800000|2022-07-15 12:40:00|9786.5|9784.1|9784.5|9782.1|9789.1|9786.9|9782|9779.6|1221
1657889100000|2022-07-15 12:45:00|9784|9782.5|9776.9|9775.4|9784.6|9782.8|9774.8|9773.3|1095
1657889400000|2022-07-15 12:50:00|9777.1|9775.6|9776.3|9774.8|9780.2|9778.7|9773.9|9772.4|846
1657889700000|2022-07-15 12:55:00|9776.4|9774.9|9775.8|9774.3|9778.4|9776.6|9771.3|9769.8|1045
1657890000000|2022-07-15 13:00:00|9775.7|9774.2|9774.9|9772.5|9778.1|9776.2|9771.5|9769.9|959
1657890300000|2022-07-15 13:05:00|9774.6|9772.2|9776.4|9774|9778.6|9776.5|9772.4|9770.8|971
1657890600000|2022-07-15 13:10:00|9776.5|9774.1|9783.3|9780.8|9783.4|9780.9|9774.1|9772.5|940
1657890900000|2022-07-15 13:15:00|9783.2|9780.7|9788.2|9786.7|9789.7|9787.5|9780.2|9777.8|994
1657891200000|2022-07-15 13:20:00|9788.3|9786.8|9802.3|9800.8|9803.9|9801.9|9786.6|9784.6|1121
1657891500000|2022-07-15 13:25:00|9802.2|9800.7|9811.9|9809.5|9813.1|9811.2|9800.2|9798.7|838
1657891800000|2022-07-15 13:30:00|9811.5|9809.1|9805|9803.5|9814.1|9811.7|9802.1|9800.2|1221
1657892100000|2022-07-15 13:35:00|9805.1|9803.6|9802.5|9801|9805.9|9803.9|9799.1|9797.3|1142
1657892400000|2022-07-15 13:40:00|9803|9800.6|9807.7|9806.2|9809.5|9807.3|9800.8|9799|1206
1657892700000|2022-07-15 13:45:00|9808.2|9805.8|9816.8|9815.3|9818.9|9816.5|9808|9805.7|1079
1657893000000|2022-07-15 13:50:00|9816.7|9815.2|9821.2|9818.8|9821.4|9819.1|9814.7|9812.9|999
1657893300000|2022-07-15 13:55:00|9821.3|9818.9|9816.8|9806.8|9821.3|9819|9812.9|9806.8|828
1657893600000|2022-07-15 14:00:00|9813.6|9803.6|9801|9798.6|9813.6|9805.9|9788.3|9784|1793
1657893900000|2022-07-15 14:05:00|9801.2|9798.8|9803.2|9800.8|9806.1|9803.7|9793.5|9791.1|1510
1657894200000|2022-07-15 14:10:00|9803.3|9800.9|9804.7|9802.3|9806.2|9803.8|9799.5|9797.8|1202
1657894500000|2022-07-15 14:15:00|9804.6|9802.2|9807.2|9804.8|9812.8|9810.9|9803.6|9801.2|1133
1657894800000|2022-07-15 14:20:00|9807.5|9805.1|9800.8|9798.4|9809.3|9807.4|9800.4|9798.4|893
1657895100000|2022-07-15 14:25:00|9800.4|9798.9|9792.5|9790.1|9801.1|9799|9791.9|9789.9|1025
1657895400000|2022-07-15 14:30:00|9792.3|9789.9|9797.3|9794.9|9801.7|9799.7|9790.9|9788.5|1208
1657895700000|2022-07-15 14:35:00|9797.2|9794.8|9787.7|9785.3|9797.4|9795.2|9783.8|9781.4|1173
1657896000000|2022-07-15 14:40:00|9787.6|9785.2|9790.8|9788.4|9790.8|9788.8|9784.4|9782|991
1657896300000|2022-07-15 14:45:00|9790.7|9788.3|9801.3|9798.9|9802.7|9800.5|9790.5|9788.1|1236
1657896600000|2022-07-15 14:50:00|9801.2|9798.8|9798.4|9796|9804.5|9802.5|9795.4|9793.5|969
1657896900000|2022-07-15 14:55:00|9798.3|9795.9|9789.4|9787.9|9798.3|9795.9|9788.2|9786.2|1109
1657897200000|2022-07-15 15:00:00|9789.3|9787.8|9786.4|9784|9790.9|9789|9785.6|9783.5|898
1657897500000|2022-07-15 15:05:00|9786.1|9783.7|9784.2|9781.8|9788.5|9786.1|9783.3|9781.3|641
1657897800000|2022-07-15 15:10:00|9783.7|9781.3|9787.6|9785.2|9793.2|9790.8|9783.7|9781.3|898
1657898100000|2022-07-15 15:15:00|9787|9784.6|9785.1|9783.6|9789.9|9787.8|9783.8|9782|768
1657898400000|2022-07-15 15:20:00|9785.2|9783.7|9786|9784.5|9787.6|9785.5|9781.9|9779.8|767
1657898700000|2022-07-15 15:25:00|9785.8|9784.3|9778.7|9777.2|9787.2|9785.3|9776.9|9775|800
1657899000000|2022-07-15 15:30:00|9778.8|9777.3|9779|9776.6|9783.5|9781.3|9777.9|9775.9|731
1657899300000|2022-07-15 15:35:00|9778.9|9776.5|9779.7|9777.3|9780.1|9778.2|9778.1|9776.1|623
1657899600000|2022-07-15 15:40:00|9779.9|9777.5|9778.3|9775.9|9782.9|9780.5|9778|9775.7|627
1657899900000|2022-07-15 15:45:00|9778.4|9776|9774.9|9772.5|9778.4|9776|9772.2|9770.2|610
1657900200000|2022-07-15 15:50:00|9774.8|9772.4|9774.6|9773.1|9777.5|9775.5|9773.7|9772.2|537
1657900500000|2022-07-15 15:55:00|9774.5|9773|9778|9775.6|9778.2|9775.8|9772.9|9770.9|548
1657900800000|2022-07-15 16:00:00|9777.9|9775.5|9779.9|9777.5|9781.1|9779.3|9777.5|9775.1|640
1657901100000|2022-07-15 16:05:00|9780.1|9777.7|9780.7|9778.3|9782.3|9780.3|9779.6|9777.3|496
1657901400000|2022-07-15 16:10:00|9780.8|9778.4|9784.6|9782.2|9784.7|9782.7|9780.1|9778|633
1657901700000|2022-07-15 16:15:00|9784.3|9781.9|9784.1|9782.6|9786.5|9784.6|9783|9780.8|532
1657902000000|2022-07-15 16:20:00|9784.2|9782.7|9784|9781.6|9786.8|9784.9|9782.6|9780.5|600
1657902300000|2022-07-15 16:25:00|9784.1|9781.7|9787.8|9786.3|9788.5|9786.3|9782.9|9780.9|720
1657902600000|2022-07-15 16:30:00|9787.9|9786.4|9789.2|9787.7|9790.8|9789.1|9787.6|9785.6|376
1657902900000|2022-07-15 16:35:00|9789.1|9787.6|9789.6|9787.2|9791|9789|9787.6|9785.6|444
1657903200000|2022-07-15 16:40:00|9789.2|9787.7|9786.9|9784.5|9791.1|9788.9|9786|9784|459
1657903500000|2022-07-15 16:45:00|9786.5|9785|9784.7|9782.3|9788.4|9786.4|9783.8|9781.8|367
1657903800000|2022-07-15 16:50:00|9784.8|9782.4|9781.7|9779.3|9787|9785.1|9781.1|9778.7|572
1657904100000|2022-07-15 16:55:00|9781.8|9779.4|9779.5|9777.1|9783.2|9780.8|9779.4|9777|702
1657904400000|2022-07-15 17:00:00|9779.3|9776.9|9773.1|9770.7|9780|9777.9|9773|9770.6|571
1657904700000|2022-07-15 17:05:00|9773.2|9770.8|9772.5|9770.1|9775.1|9773.2|9771.6|9769.4|456
1657905000000|2022-07-15 17:10:00|9772.1|9769.7|9768.8|9766.4|9772.6|9770.4|9768|9765.6|640
1657905300000|2022-07-15 17:15:00|9768.9|9766.5|9769.2|9767.7|9771.6|9769.9|9768.7|9766.3|504
1657905600000|2022-07-15 17:20:00|9769.6|9767.2|9772.5|9770.1|9773.4|9771.2|9769.6|9767.2|588
1657905900000|2022-07-15 17:25:00|9772.4|9770|9774|9771.6|9774.2|9772.1|9771.9|9769.5|804
1657906200000|2022-07-15 17:30:00|9773.9|9771.5|9775|9772.6|9776.1|9773.9|9773|9771.1|623
1657906500000|2022-07-15 17:35:00|9774.9|9772.5|9771.3|9768.9|9775.3|9773.4|9770.6|9768.5|565
1657906800000|2022-07-15 17:40:00|9771.4|9769|9775.8|9773.4|9777|9774.9|9769.6|9767.7|700
1657907100000|2022-07-15 17:45:00|9775.7|9773.3|9776.8|9774.4|9778|9775.8|9775.6|9773.3|610
1657907400000|2022-07-15 17:50:00|9777|9774.6|9778.7|9777.2|9780.1|9778.3|9776.5|9774.4|671
1657907700000|2022-07-15 17:55:00|9778.8|9777.3|9778.9|9776.5|9780.1|9778.4|9776.9|9774.8|613
1657908000000|2022-07-15 18:00:00|9779|9776.6|9782.8|9780.4|9783.2|9781|9777.8|9775.8|539
1657908300000|2022-07-15 18:05:00|9782.7|9780.3|9783.5|9781.1|9783.6|9781.2|9781.2|9779.1|534
1657908600000|2022-07-15 18:10:00|9783.4|9781|9783.2|9780.8|9784.5|9782.7|9782.4|9780.1|510
1657908900000|2022-07-15 18:15:00|9783.3|9780.9|9783|9780.6|9784.6|9782.7|9782.1|9780.2|452
1657909200000|2022-07-15 18:20:00|9782.9|9780.5|9783.7|9781.3|9784.7|9782.7|9782.5|9780.2|370
1657909500000|2022-07-15 18:25:00|9783.6|9781.2|9782.4|9780.9|9784.5|9782.7|9782.1|9780.1|474
1657909800000|2022-07-15 18:30:00|9782.5|9781|9785.1|9782.7|9786.5|9784.8|9782.2|9780.4|397
1657910100000|2022-07-15 18:35:00|9785|9782.6|9781.9|9779.5|9785|9782.8|9781.5|9779.3|391
1657910400000|2022-07-15 18:40:00|9781.8|9779.4|9780.1|9777.7|9782|9780|9780|9777.7|438
1657910700000|2022-07-15 18:45:00|9780.2|9777.8|9781.4|9779|9781.7|9779.6|9779.8|9777.4|495
1657911000000|2022-07-15 18:50:00|9781.5|9779.1|9780.4|9778.9|9781.7|9779.9|9779.7|9777.9|364
1657911300000|2022-07-15 18:55:00|9780.5|9779|9781.7|9779.3|9782.4|9780.4|9780.4|9778.5|404
1657911600000|2022-07-15 19:00:00|9781.1|9779.6|9780.4|9778|9782.7|9780.8|9780|9777.9|492
1657911900000|2022-07-15 19:05:00|9780.5|9778.1|9779.8|9778.3|9781.6|9779.7|9779.4|9777.4|422
1657912200000|2022-07-15 19:10:00|9779.9|9778.4|9780.3|9777.9|9781|9779|9778.5|9776.5|402
1657912500000|2022-07-15 19:15:00|9780.4|9778|9779.6|9777.2|9780.4|9778|9778.5|9776.4|342
1657912800000|2022-07-15 19:20:00|9779.5|9777.1|9777.7|9775.3|9779.5|9777.6|9777.4|9775.2|498
1657913100000|2022-07-15 19:25:00|9777.9|9775.5|9777.5|9775.1|9778.1|9775.7|9776.7|9774.3|387
1657913400000|2022-07-15 19:30:00|9776.9|9775.4|9778.8|9776.4|9779.8|9777.8|9776.9|9774.7|510
1657913700000|2022-07-15 19:35:00|9778.7|9776.3|9779.9|9777.5|9780.9|9778.8|9778.2|9775.8|406
1657914000000|2022-07-15 19:40:00|9780|9777.6|9779.5|9777.1|9780.3|9778.2|9778.8|9776.5|411
1657914300000|2022-07-15 19:45:00|9779.4|9777|9779.9|9777.5|9780.5|9778.1|9778.6|9776.2|383
1657914600000|2022-07-15 19:50:00|9779.6|9777.2|9778|9775.6|9780.2|9778.2|9777.4|9775|572
1657914900000|2022-07-15 19:55:00|9777.9|9775.5|9771.5|9769.1|9778.3|9775.9|9771|9768.9|803
1657915200000|2022-07-15 20:00:00|9771.4|9769|9769|9766.6|9772.1|9769.7|9768|9765.6|642
1657915500000|2022-07-15 20:05:00|9768.9|9766.5|9770|9767.6|9770.1|9767.7|9768.4|9766|298
1657915800000|2022-07-15 20:10:00|9770.1|9767.7|9769.8|9767.4|9770.3|9767.9|9769.1|9766.4|259
1657916100000|2022-07-15 20:15:00|9769.5|9767.1|9768.6|9766.2|9769.7|9767.3|9768.3|9765.9|283
1657916400000|2022-07-15 20:20:00|9768.7|9766.3|9767.6|9765.2|9768.7|9766.3|9766.9|9764.7|313
1657916700000|2022-07-15 20:25:00|9767.5|9765.1|9769|9767.5|9769.2|9767.5|9765.7|9763.3|398
1657917000000|2022-07-15 20:30:00|9768.9|9767.4|9769.1|9766.7|9769.3|9767.5|9768.1|9765.7|221
1657917300000|2022-07-15 20:35:00|9769|9766.6|9768.8|9766.4|9769.6|9767.4|9768.7|9766.4|227
1657917600000|2022-07-15 20:40:00|9768.7|9766.3|9769.5|9767.1|9771.7|9769.3|9768.7|9766.3|291
1657917900000|2022-07-15 20:45:00|9769.6|9767.2|9765.6|9763.2|9770.9|9768.5|9765|9762.6|216
1657918200000|2022-07-15 20:50:00|9765.7|9763.3|9765.8|9763.4|9768.4|9764.1|9765.6|9761.2|82
1657918500000|2022-07-15 20:55:00|9765.7|9763.3|9768.2|9758.3|9771.9|9765.6|9761.4|9756|262
1658088000000|2022-07-17 20:00:00|9784.1|9773.1|9784.1|9773.1|9784.1|9773.1|9784.1|9773.1|1
1658091600000|2022-07-17 21:00:00|9779.3|9763.3|9776.4|9766.4|9779.4|9766.4|9775.2|9760.4|11
1658091900000|2022-07-17 21:05:00|9775.3|9765.3|9773.6|9763.6|9777.4|9767.4|9771.8|9761.8|43
1658092200000|2022-07-17 21:10:00|9773.3|9763.3|9773.8|9763.8|9775.3|9765.3|9771.8|9761.8|243
1658092500000|2022-07-17 21:15:00|9774.1|9764.1|9773.3|9763.3|9776|9766|9769|9759|198
1658092800000|2022-07-17 21:20:00|9773.7|9763.7|9773.7|9763.7|9775.3|9765.3|9772|9762|75
1658093100000|2022-07-17 21:25:00|9773.8|9763.8|9772.5|9762.5|9775.8|9765.8|9770.3|9760.3|188
1658093400000|2022-07-17 21:30:00|9773.6|9763.6|9773.1|9763.1|9775.2|9765.2|9769.9|9759.9|203
1658093700000|2022-07-17 21:35:00|9773|9763|9773.8|9763.8|9774.4|9764.4|9771.4|9761.4|90
1658094000000|2022-07-17 21:40:00|9773.3|9763.3|9775.4|9765.4|9779.5|9769.5|9771.2|9761.2|145
1658094300000|2022-07-17 21:45:00|9774.6|9764.6|9779.7|9769.7|9779.7|9769.7|9772|9762|97
1658094600000|2022-07-17 21:50:00|9777.3|9767.3|9776.2|9766.2|9782.6|9772.6|9771.6|9761.6|145
1658094900000|2022-07-17 21:55:00|9776.4|9766.4|9775.5|9765.5|9781.9|9771.9|9772.8|9762.8|153
1658095200000|2022-07-17 22:00:00|9777.1|9767.1|9772.6|9762.6|9777.1|9767.1|9764.7|9754.9|821
1658095500000|2022-07-17 22:05:00|9773.7|9763.7|9770.2|9761.8|9774.6|9765.4|9770.1|9761|665
1658095800000|2022-07-17 22:10:00|9770.3|9760.3|9773.1|9763.1|9775.1|9765.9|9768.1|9758.1|429
1658096100000|2022-07-17 22:15:00|9773.4|9763.4|9773.7|9765.8|9775.4|9766|9770.4|9762.1|315
1658096400000|2022-07-17 22:20:00|9773.2|9766.2|9770.5|9766|9774.4|9767.1|9769.9|9764.7|306
1658096700000|2022-07-17 22:25:00|9770.4|9765.9|9770.8|9766.4|9772|9767.1|9769.5|9764|256
1658097000000|2022-07-17 22:30:00|9770.7|9766|9769.1|9765.9|9771.4|9767|9767.7|9763.9|366
1658097300000|2022-07-17 22:35:00|9769|9766|9769.7|9766.2|9771.3|9767|9767.7|9765.2|360
1658097600000|2022-07-17 22:40:00|9769.9|9767.3|9770.1|9767.6|9770.7|9767.6|9768.6|9765.5|280
1658097900000|2022-07-17 22:45:00|9770.2|9767.5|9765.6|9761.5|9770.5|9767.5|9764.8|9761.4|397
1658098200000|2022-07-17 22:50:00|9764.7|9762.3|9766.2|9763|9767.1|9764.1|9764.4|9761.2|357
1658098500000|2022-07-17 22:55:00|9766.1|9763.1|9765.7|9762.7|9767.5|9764.7|9764.8|9762.2|401
1658098800000|2022-07-17 23:00:00|9765.6|9762.8|9765.5|9762.7|9768.5|9766.1|9764.7|9761.4|553
1658099100000|2022-07-17 23:05:00|9765.8|9762.6|9764.5|9761.3|9767.6|9763|9764.3|9760|514
1658099400000|2022-07-17 23:10:00|9764.4|9761|9762.6|9759.8|9765.8|9762.1|9762|9758.7|415
1658099700000|2022-07-17 23:15:00|9762.7|9760.3|9762.2|9759.8|9763.9|9761.1|9761.5|9758.9|384
1658100000000|2022-07-17 23:20:00|9762.1|9759.7|9760.4|9758|9763.2|9760.8|9758.1|9755.7|687
1658100300000|2022-07-17 23:25:00|9760.3|9757.9|9760.5|9758.1|9761.8|9759.4|9759.2|9756.8|412
1658100600000|2022-07-17 23:30:00|9760.6|9758.2|9760.6|9758.2|9761.4|9759|9759|9756.8|376
1658100900000|2022-07-17 23:35:00|9760.7|9758.3|9758.6|9756.2|9760.9|9758.8|9757.9|9756|529
1658101200000|2022-07-17 23:40:00|9758.5|9756.1|9760|9757.6|9760.3|9758.4|9758|9755.8|471
1658101500000|2022-07-17 23:45:00|9759.9|9757.5|9758|9755.6|9760.8|9758.4|9757.7|9755.4|376
1658101800000|2022-07-17 23:50:00|9758.1|9755.7|9758.6|9756.2|9760.4|9758|9756.1|9753.7|503
1658102100000|2022-07-17 23:55:00|9758.7|9756.3|9756|9753.6|9759.2|9756.8|9755.4|9753.4|389
1658102400000|2022-07-18 00:00:00|9755.9|9753.5|9756.1|9753.7|9758.2|9755.8|9754.9|9752.9|575
1658102700000|2022-07-18 00:05:00|9755.3|9752.9|9756.2|9754.7|9757.3|9754.9|9754.1|9752.1|544
1658103000000|2022-07-18 00:10:00|9756.3|9754.8|9757.8|9756.3|9758.3|9756.5|9755.8|9754|507
1658103300000|2022-07-18 00:15:00|9757.9|9756.4|9755.7|9754.2|9758.7|9757|9755.3|9753.3|398
1658103600000|2022-07-18 00:20:00|9755.6|9754.1|9754.2|9752.7|9755.9|9754.3|9753.2|9751.3|429
1658103900000|2022-07-18 00:25:00|9754.3|9752.8|9754.7|9753.2|9756.6|9754.8|9753.2|9751.6|389
1658104200000|2022-07-18 00:30:00|9754.8|9753.3|9755.7|9754.2|9756.5|9754.7|9753|9751.5|450
1658104500000|2022-07-18 00:35:00|9755.8|9754.3|9756.9|9755.4|9757.9|9756.4|9754|9752.5|377
1658104800000|2022-07-18 00:40:00|9757|9755.5|9756.7|9754.3|9758.2|9756.3|9755.5|9753.3|386
1658105100000|2022-07-18 00:45:00|9756.4|9754|9756.3|9753.9|9757.4|9755.4|9754|9751.9|425
1658105400000|2022-07-18 00:50:00|9756.5|9754.1|9756.8|9755.3|9757.8|9756.2|9756.2|9754.1|255
1658105700000|2022-07-18 00:55:00|9756.7|9755.2|9752.1|9749.7|9756.8|9755.3|9748.1|9745.7|499
1658106000000|2022-07-18 01:00:00|9751.8|9749.4|9750.7|9748.3|9752.1|9750|9747.5|9745.3|591
1658106300000|2022-07-18 01:05:00|9750.6|9748.2|9749.5|9748|9751.1|9749.6|9748.3|9746.8|507
1658106600000|2022-07-18 01:10:00|9749.4|9747.9|9749.2|9746.8|9751.2|9749.4|9748.9|9746.5|437
1658106900000|2022-07-18 01:15:00|9749.3|9746.9|9746.2|9743.8|9749.8|9747.8|9745|9742.9|474
1658107200000|2022-07-18 01:20:00|9746.1|9743.7|9741.8|9740.3|9746.7|9744.7|9741.5|9739.7|554
1658107500000|2022-07-18 01:25:00|9741.9|9740.4|9744.1|9741.7|9745.2|9742.8|9741.7|9740.1|615
1658107800000|2022-07-18 01:30:00|9744.2|9741.8|9742.4|9740|9746.5|9744.1|9741.7|9739.7|553
1658108100000|2022-07-18 01:35:00|9742.6|9740.2|9744.2|9742.7|9744.8|9742.8|9741.9|9739.9|422
1658108400000|2022-07-18 01:40:00|9744.1|9742.6|9744.3|9741.9|9745.2|9743.2|9742.4|9740|446
1658108700000|2022-07-18 01:45:00|9744.4|9742|9741|9739.5|9745.2|9743.1|9740.9|9739|501
1658109000000|2022-07-18 01:50:00|9740.9|9739.4|9743.6|9741.2|9744|9741.7|9738.5|9736.5|573
1658109300000|2022-07-18 01:55:00|9743.5|9741.1|9741.6|9739.2|9743.8|9742.2|9740.8|9738.9|328
1658109600000|2022-07-18 02:00:00|9741.7|9739.3|9738.9|9736.5|9741.7|9740.1|9737.9|9735.7|406
1658109900000|2022-07-18 02:05:00|9739|9736.6|9740.8|9739.3|9741.3|9739.6|9739|9736.6|287
1658110200000|2022-07-18 02:10:00|9740.6|9739.1|9740.9|9739.4|9743.2|9741.1|9740.2|9738.7|324
1658110500000|2022-07-18 02:15:00|9740.7|9739.2|9741|9738.6|9741.7|9739.8|9739.3|9737.6|356
1658110800000|2022-07-18 02:20:00|9741.3|9738.9|9741.3|9739.8|9741.5|9740|9739.3|9737.8|412
1658111100000|2022-07-18 02:25:00|9741.4|9739.9|9742.6|9741.1|9742.9|9741.3|9741.2|9739.3|348
1658111400000|2022-07-18 02:30:00|9742.8|9741.3|9743.5|9741.1|9743.6|9741.5|9741.5|9739.7|372
1658111700000|2022-07-18 02:35:00|9743.4|9741|9742.3|9739.9|9743.5|9741.1|9740.7|9738.3|425
1658112000000|2022-07-18 02:40:00|9742.1|9740.6|9744.7|9742.3|9744.9|9743.2|9742|9739.7|403
1658112300000|2022-07-18 02:45:00|9744.6|9742.2|9745.6|9744.1|9746.7|9744.8|9744|9742|450
1658112600000|2022-07-18 02:50:00|9746|9743.6|9748.5|9746.1|9748.6|9746.2|9745|9743.5|391
1658112900000|2022-07-18 02:55:00|9748.4|9746|9749.5|9748|9750.1|9748|9747.6|9745.5|439
1658113200000|2022-07-18 03:00:00|9749.6|9748.1|9750.2|9747.8|9751|9748.9|9748.1|9746.2|405
1658113500000|2022-07-18 03:05:00|9750.1|9747.7|9748.8|9747.3|9751.2|9749.7|9748.8|9747.2|336
1658113800000|2022-07-18 03:10:00|9748.7|9747.2|9748|9746.5|9749.5|9747.7|9746.2|9744.4|328
1658114100000|2022-07-18 03:15:00|9748.4|9746|9745|9743.5|9748.5|9747|9744.8|9743.1|452
1658114400000|2022-07-18 03:20:00|9744.9|9743.4|9746.2|9744.7|9747.9|9745.7|9744.9|9743.4|444
1658114700000|2022-07-18 03:25:00|9746.1|9744.6|9745.6|9744.1|9746.9|9745|9744.4|9742.6|327
1658115000000|2022-07-18 03:30:00|9745.7|9744.2|9751|9748.6|9751|9748.8|9745.4|9743.3|371
1658115300000|2022-07-18 03:35:00|9750.7|9748.3|9752.1|9749.7|9752.8|9750.4|9750.7|9748.3|406
1658115600000|2022-07-18 03:40:00|9752|9749.6|9752.9|9751.4|9753.8|9752.1|9750.5|9748.7|388
1658115900000|2022-07-18 03:45:00|9752.8|9751.3|9756.3|9754.8|9756.8|9754.9|9752.6|9751.1|347
1658116200000|2022-07-18 03:50:00|9756.2|9754.7|9754.9|9753.4|9757.4|9755.4|9754.6|9752.8|334
1658116500000|2022-07-18 03:55:00|9755.1|9753.6|9756.6|9754.2|9757.4|9755.6|9754.2|9752|317
1658116800000|2022-07-18 04:00:00|9756.5|9754.1|9755.3|9753.8|9757.2|9755.7|9755.2|9753.3|298
1658117100000|2022-07-18 04:05:00|9755.1|9753.6|9755|9753.5|9755.8|9753.8|9754.4|9752.4|277
1658117400000|2022-07-18 04:10:00|9754.9|9753.4|9756.9|9755.4|9757.1|9755.6|9754.9|9753.3|250
1658117700000|2022-07-18 04:15:00|9757|9755.5|9759.8|9758.3|9761.1|9759.2|9757|9755.4|400
1658118000000|2022-07-18 04:20:00|9759.9|9758.4|9760.8|9758.4|9761.3|9759|9757.8|9755.8|396
1658118300000|2022-07-18 04:25:00|9761|9758.6|9761.2|9758.8|9762.8|9761.3|9759.7|9757.3|470
1658118600000|2022-07-18 04:30:00|9761.3|9758.9|9762.7|9761.2|9762.9|9761.3|9759.9|9758.2|367
1658118900000|2022-07-18 04:35:00|9762.8|9761.3|9761.9|9760.4|9762.8|9761.3|9760.6|9758.8|272
1658119200000|2022-07-18 04:40:00|9762|9760.5|9762.1|9760.6|9763|9761.2|9761.4|9759.4|210
1658119500000|2022-07-18 04:45:00|9762|9760.5|9762.5|9761|9762.7|9761.1|9761.2|9759.5|215
1658119800000|2022-07-18 04:50:00|9762.4|9760.9|9762.9|9760.5|9763.7|9761.9|9762.3|9760.4|194
1658120100000|2022-07-18 04:55:00|9762.8|9760.4|9761.9|9760.4|9763.2|9761.5|9761.5|9759.7|243
1658120400000|2022-07-18 05:00:00|9762.1|9760.6|9760.8|9759.3|9762.7|9760.7|9759.8|9758.3|336
1658120700000|2022-07-18 05:05:00|9760.9|9759.4|9762.2|9760.7|9763.1|9761.2|9760.8|9759|274
1658121000000|2022-07-18 05:10:00|9762.1|9760.6|9759.4|9757|9763|9761|9758.9|9756.9|269
1658121300000|2022-07-18 05:15:00|9759.3|9756.9|9759.2|9756.8|9761.3|9759.5|9758.4|9756.3|362
1658121600000|2022-07-18 05:20:00|9759.1|9756.7|9757.9|9756.4|9760.7|9758.7|9757.7|9756.2|351
1658121900000|2022-07-18 05:25:00|9757.8|9756.3|9755.4|9753|9758.7|9756.8|9755.3|9752.9|381
1658122200000|2022-07-18 05:30:00|9755.1|9752.7|9756.7|9754.3|9757.8|9755.8|9754.5|9752.7|485
1658122500000|2022-07-18 05:35:00|9756.8|9754.4|9753.8|9752.3|9756.8|9755|9753.7|9751.7|342
1658122800000|2022-07-18 05:40:00|9753.7|9752.2|9750.3|9748.8|9754.1|9752.3|9750.3|9748.5|300
1658123100000|2022-07-18 05:45:00|9750.4|9748.9|9749.2|9746.8|9751.1|9749.1|9747.5|9745.6|381
1658123400000|2022-07-18 05:50:00|9749.3|9746.9|9753.7|9751.3|9753.8|9751.5|9747.7|9745.8|428
1658123700000|2022-07-18 05:55:00|9754.2|9751.8|9760.1|9757.7|9760.4|9758|9752.2|9750.5|529
1658124000000|2022-07-18 06:00:00|9759.7|9757.3|9761.3|9759.8|9762.8|9760.8|9754.9|9752.7|742
1658124300000|2022-07-18 06:05:00|9761.4|9759.9|9759.9|9757.5|9761.9|9760.4|9758.5|9756.2|557
1658124600000|2022-07-18 06:10:00|9760|9757.6|9758.1|9756.6|9761.9|9759.8|9757.8|9756.2|552
1658124900000|2022-07-18 06:15:00|9758.2|9756.7|9761.4|9759|9761.9|9760.3|9755.3|9753.8|599
1658125200000|2022-07-18 06:20:00|9761.3|9758.9|9758.3|9756.8|9761.9|9759.9|9757.7|9756.2|429
1658125500000|2022-07-18 06:25:00|9758.4|9756.9|9761.7|9759.3|9763|9760.9|9758.4|9756.4|468
1658125800000|2022-07-18 06:30:00|9761.8|9759.4|9766.3|9763.9|9768|9766.1|9760.5|9758.1|543
1658126100000|2022-07-18 06:35:00|9766.2|9763.8|9764.3|9761.9|9766.4|9764.1|9761.7|9759.9|663
1658126400000|2022-07-18 06:40:00|9764.5|9762.1|9759.5|9758|9765.7|9763.3|9759|9756.7|797
1658126700000|2022-07-18 06:45:00|9760.1|9757.7|9759.1|9757.6|9761.2|9759.2|9757.1|9754.7|671
1658127000000|2022-07-18 06:50:00|9759.6|9757.2|9764.6|9763.1|9764.9|9763.1|9757.1|9754.7|701
1658127300000|2022-07-18 06:55:00|9764.5|9763|9765.3|9762.9|9769.3|9767.4|9764.4|9762.5|811
1658127600000|2022-07-18 07:00:00|9765.2|9762.8|9764.3|9761.9|9771.3|9768.9|9760.4|9758|1216
1658127900000|2022-07-18 07:05:00|9764.4|9762|9759|9756.6|9766.9|9764.5|9755|9752.6|1219
1658128200000|2022-07-18 07:10:00|9759.1|9756.7|9757.3|9754.9|9763.3|9761.2|9755.2|9753.1|941
1658128500000|2022-07-18 07:15:00|9757.5|9755.1|9751.2|9749.7|9757.5|9755.1|9750.5|9748.5|972
1658128800000|2022-07-18 07:20:00|9751.1|9749.6|9745.2|9743.7|9755|9752.6|9745|9743.5|862
1658129100000|2022-07-18 07:25:00|9745.1|9743.6|9757.9|9755.5|9758.8|9756.4|9744.8|9743.1|1071
1658129400000|2022-07-18 07:30:00|9758|9755.6|9755.3|9752.9|9759.5|9757.4|9753.2|9751.7|760
1658129700000|2022-07-18 07:35:00|9755.1|9752.7|9753|9751.5|9757.8|9755.4|9752.8|9750.9|770
1658130000000|2022-07-18 07:40:00|9752.9|9751.4|9760.7|9759.2|9761.9|9759.7|9752.4|9750.6|819
1658130300000|2022-07-18 07:45:00|9760.8|9759.3|9753|9750.6|9761.4|9759.3|9752.8|9750.6|765
1658130600000|2022-07-18 07:50:00|9753.1|9750.7|9748.9|9747.4|9754.1|9751.9|9748.3|9746.5|612
1658130900000|2022-07-18 07:55:00|9748.8|9747.3|9750.5|9748.1|9753.1|9751.1|9747.9|9746.2|765
1658131200000|2022-07-18 08:00:00|9750.6|9748.2|9750.1|9748.6|9754.6|9752.8|9748.9|9747.4|681
1658131500000|2022-07-18 08:05:00|9750.2|9748.7|9751.4|9749.9|9753.7|9751.8|9745.9|9744.1|911
1658131800000|2022-07-18 08:10:00|9751|9749.5|9749.8|9748.3|9753.6|9751.8|9749|9747.2|605
1658132100000|2022-07-18 08:15:00|9749.7|9748.2|9745.2|9742.8|9750.6|9749.1|9742.4|9740.4|779
1658132400000|2022-07-18 08:20:00|9745.4|9743|9745.6|9744.1|9747.7|9745.8|9742.4|9740.7|735
1658132700000|2022-07-18 08:25:00|9745.7|9744.2|9746.9|9744.5|9747.2|9745.1|9741.4|9739.3|811
1658133000000|2022-07-18 08:30:00|9746.8|9744.4|9745.5|9743.1|9747.6|9745.2|9741.6|9740.1|730
1658133300000|2022-07-18 08:35:00|9745.3|9742.9|9745.2|9743.7|9748.7|9746.5|9744.5|9742.5|852
1658133600000|2022-07-18 08:40:00|9745.8|9743.4|9743.9|9741.5|9748|9746.5|9741.3|9739.2|866
1658133900000|2022-07-18 08:45:00|9743.7|9741.3|9745.2|9743.7|9747.3|9745.2|9743.2|9741.3|516
1658134200000|2022-07-18 08:50:00|9745.4|9743.9|9740.5|9738.1|9746.4|9744.7|9738.3|9736.8|742
1658134500000|2022-07-18 08:55:00|9740.4|9738|9746.2|9743.8|9746.3|9744.3|9738.9|9737.4|830
1658134800000|2022-07-18 09:00:00|9745.8|9744.3|9747.2|9745.7|9750.7|9749.2|9744.6|9742.9|758
1658135100000|2022-07-18 09:05:00|9747.3|9745.8|9745.6|9744.1|9748|9746.3|9744|9742.5|662
1658135400000|2022-07-18 09:10:00|9745.4|9743.9|9745.8|9744.3|9749.6|9748|9744.6|9742.8|662
1658135700000|2022-07-18 09:15:00|9746|9744.5|9757.9|9755.5|9758.1|9756.3|9745.7|9744.2|732
1658136000000|2022-07-18 09:20:00|9758|9755.6|9753.4|9751|9759.1|9757.2|9752.3|9750.7|617
1658136300000|2022-07-18 09:25:00|9753|9751.5|9752.8|9751.3|9755.5|9753.9|9749|9747.5|707
1658136600000|2022-07-18 09:30:00|9752.7|9751.2|9755.2|9752.8|9756.4|9754.6|9752.7|9750.7|623
1658136900000|2022-07-18 09:35:00|9754.8|9753.3|9755|9753.5|9756.5|9754.6|9752.6|9750.8|604
1658137200000|2022-07-18 09:40:00|9755.3|9752.9|9756.7|9755.2|9757.4|9755.9|9753.4|9751.5|469
1658137500000|2022-07-18 09:45:00|9756.3|9754.8|9752.2|9750.7|9756.3|9754.8|9747.2|9745.7|759
1658137800000|2022-07-18 09:50:00|9752.1|9750.6|9749.3|9747.8|9753.5|9752|9745.7|9743.7|862
1658138100000|2022-07-18 09:55:00|9749.2|9747.7|9746.4|9744.9|9749.4|9747.9|9743.9|9741.9|631
1658138400000|2022-07-18 10:00:00|9746.5|9745|9747.9|9746.4|9748.8|9746.9|9744.3|9742.8|642
1658138700000|2022-07-18 10:05:00|9748|9746.5|9747.9|9745.5|9750.2|9748.3|9744.4|9742.5|612
1658139000000|2022-07-18 10:10:00|9748.1|9745.7|9738.7|9737.2|9748.1|9746.4|9738.7|9736.7|568
1658139300000|2022-07-18 10:15:00|9738.8|9737.3|9737.9|9736.4|9741.4|9739.4|9735.8|9734.1|632
1658139600000|2022-07-18 10:20:00|9738|9736.5|9737.6|9736.1|9738.3|9736.5|9733|9731.4|742
1658139900000|2022-07-18 10:25:00|9738.2|9735.8|9746.4|9744|9746.6|9744.2|9736.9|9735.1|628
1658140200000|2022-07-18 10:30:00|9746.2|9743.8|9753.2|9751.7|9754|9752.2|9744.4|9742.9|667
1658140500000|2022-07-18 10:35:00|9753.9|9751.5|9761.7|9759.3|9762|9760|9750.7|9748.8|845
1658140800000|2022-07-18 10:40:00|9761.8|9759.4|9761|9758.6|9765.2|9763.4|9760.3|9758.2|585
1658141100000|2022-07-18 10:45:00|9761.1|9758.7|9765.4|9763|9765.7|9763.5|9759.8|9757.4|564
1658141400000|2022-07-18 10:50:00|9765.5|9763.1|9766.8|9764.4|9766.9|9764.5|9761.3|9759.3|644
1658141700000|2022-07-18 10:55:00|9766.6|9764.2|9762.8|9761.3|9766.6|9764.4|9761|9759.3|656
1658142000000|2022-07-18 11:00:00|9762.7|9761.2|9764.8|9762.4|9765.8|9764.1|9761.5|9759.5|740
1658142300000|2022-07-18 11:05:00|9764.7|9762.3|9763.7|9762.2|9766.8|9765.3|9762.7|9761.2|590
1658142600000|2022-07-18 11:10:00|9763.8|9762.3|9763.5|9762|9764.9|9763.1|9760.9|9759.3|601
1658142900000|2022-07-18 11:15:00|9763.4|9761.9|9764.2|9761.8|9765.5|9764|9760.9|9759.4|441
1658143200000|2022-07-18 11:20:00|9764.1|9761.7|9764.2|9762.7|9766.9|9765|9763.1|9760.8|563
1658143500000|2022-07-18 11:25:00|9764.1|9762.6|9767.1|9765.6|9767.8|9766.3|9764.1|9762.6|541
1658143800000|2022-07-18 11:30:00|9766.9|9765.4|9763.1|9761.6|9766.9|9765.4|9762.5|9760.5|567
1658144100000|2022-07-18 11:35:00|9763.2|9761.7|9768.1|9766.6|9769.5|9767.5|9761.3|9759.8|740
1658144400000|2022-07-18 11:40:00|9768|9766.5|9766.7|9765.2|9771.7|9769.9|9766.5|9764.5|602
1658144700000|2022-07-18 11:45:00|9766.8|9765.3|9765.8|9764.3|9770.5|9768.2|9765|9762.9|655
1658145000000|2022-07-18 11:50:00|9766|9764.5|9770.3|9768.8|9771.1|9769.2|9765.9|9764.4|576
1658145300000|2022-07-18 11:55:00|9770.2|9768.7|9769.2|9767.7|9772.7|9771.2|9768.3|9766.8|628
1658145600000|2022-07-18 12:00:00|9769.3|9767.8|9777.5|9776|9778|9776.5|9765.7|9763.6|773
1658145900000|2022-07-18 12:05:00|9777.6|9776.1|9776.5|9775|9779.5|9777.5|9775.5|9774|700
1658146200000|2022-07-18 12:10:00|9776.4|9774.9|9783.1|9780.7|9783.8|9782.3|9774.8|9773.1|781
1658146500000|2022-07-18 12:15:00|9783.2|9780.8|9783.6|9782.1|9786.2|9784.7|9781.4|9779.6|784
1658146800000|2022-07-18 12:20:00|9784|9781.6|9784.9|9783.4|9785.9|9784.4|9780.6|9778.7|788
1658147100000|2022-07-18 12:25:00|9784.7|9783.2|9789.4|9787.9|9789.7|9788.2|9782.9|9781.4|749
1658147400000|2022-07-18 12:30:00|9789.3|9787.8|9785.9|9784.4|9789.3|9787.8|9782|9780|883
1658147700000|2022-07-18 12:35:00|9786|9784.5|9787.1|9784.7|9790.8|9789.2|9783|9781.5|851
1658148000000|2022-07-18 12:40:00|9786.7|9785.2|9783.6|9781.2|9788.5|9786.5|9783.2|9781.1|706
1658148300000|2022-07-18 12:45:00|9783.7|9781.3|9780.6|9779.1|9784.5|9782.3|9780.5|9778.5|679
1658148600000|2022-07-18 12:50:00|9780.5|9779|9776.6|9775.1|9782|9780.4|9776.6|9775.1|727
1658148900000|2022-07-18 12:55:00|9776.7|9775.2|9777|9774.6|9778.7|9776.5|9774.9|9773|591
1658149200000|2022-07-18 13:00:00|9777.1|9774.7|9779.1|9776.7|9784.9|9783.1|9777|9774.6|832
1658149500000|2022-07-18 13:05:00|9778.8|9776.4|9778.8|9777.3|9784.4|9782.4|9776.7|9774.5|807
1658149800000|2022-07-18 13:10:00|9778.9|9777.4|9775.9|9773.5|9780.6|9778.6|9775.1|9772.9|777
1658150100000|2022-07-18 13:15:00|9776|9773.6|9774.9|9772.5|9776.7|9774.9|9772.5|9770.3|928
1658150400000|2022-07-18 13:20:00|9775|9772.6|9771.5|9770|9776.4|9774.4|9767.2|9765.2|822
1658150700000|2022-07-18 13:25:00|9771.2|9769.7|9767.5|9765.1|9772.5|9770.5|9764.1|9762.2|838
1658151000000|2022-07-18 13:30:00|9767.1|9765.6|9765.2|9763.7|9768.4|9766.4|9760.5|9759|997
1658151300000|2022-07-18 13:35:00|9765.7|9763.3|9769.8|9768.3|9770.4|9768.9|9764|9761.9|864
1658151600000|2022-07-18 13:40:00|9769.7|9768.2|9758.7|9757.2|9772|9770|9757.3|9755.4|1052
1658151900000|2022-07-18 13:45:00|9758.8|9757.3|9753.8|9751.4|9759.7|9757.7|9752.3|9750.2|985
1658152200000|2022-07-18 13:50:00|9753.4|9751.9|9755.4|9753.9|9755.9|9753.9|9745.5|9743.7|918
1658152500000|2022-07-18 13:55:00|9755.3|9753.8|9755|9752.6|9757.4|9755.8|9751.5|9749.6|789
1658152800000|2022-07-18 14:00:00|9754.8|9753.3|9751.4|9749.9|9755.9|9753.5|9747|9744.6|1054
1658153100000|2022-07-18 14:05:00|9751.6|9750.1|9751.9|9750.4|9753.9|9752|9748.2|9746.3|853
1658153400000|2022-07-18 14:10:00|9752|9750.5|9749.1|9746.7|9753.9|9752|9748.4|9746.6|844
1658153700000|2022-07-18 14:15:00|9748.9|9746.5|9742.3|9739.9|9749.6|9748|9739.5|9737.1|882
1658154000000|2022-07-18 14:20:00|9742.5|9740.1|9741.4|9739|9744|9741.8|9740.5|9738.2|732
1658154300000|2022-07-18 14:25:00|9741.5|9739.1|9742.5|9741|9745.9|9744.2|9739.1|9736.7|909
1658154600000|2022-07-18 14:30:00|9743.2|9740.8|9742.2|9739.8|9744.2|9742.1|9737.5|9735.7|945
1658154900000|2022-07-18 14:35:00|9742.1|9739.7|9736.5|9735|9743.2|9740.8|9735.7|9733.8|934
1658155200000|2022-07-18 14:40:00|9736.4|9734.9|9736.1|9734.6|9738.2|9736.3|9733|9731.3|863
1658155500000|2022-07-18 14:45:00|9735.9|9734.4|9734.5|9732.1|9736.9|9735.1|9731.9|9729.9|985
1658155800000|2022-07-18 14:50:00|9734|9732.5|9737.6|9736.1|9739.1|9737.2|9734|9731.9|933
1658156100000|2022-07-18 14:55:00|9737.8|9736.3|9738.5|9737|9742.4|9740.6|9735.3|9733.2|1026
1658156400000|2022-07-18 15:00:00|9738.6|9737.1|9745.8|9744.3|9748.1|9746.6|9737.5|9735.8|878
1658156700000|2022-07-18 15:05:00|9745.6|9744.1|9755.1|9753.6|9755.2|9753.7|9744.7|9743.2|787
1658157000000|2022-07-18 15:10:00|9755.2|9753.7|9757.9|9755.5|9763.2|9761.4|9754.2|9752.1|730
1658157300000|2022-07-18 15:15:00|9758|9755.6|9763.8|9761.4|9764|9761.9|9757.3|9755.3|570
1658157600000|2022-07-18 15:20:00|9763.9|9761.5|9767|9765.5|9768|9766.1|9763|9761.1|680
1658157900000|2022-07-18 15:25:00|9767.1|9765.6|9769|9766.6|9770.5|9768.9|9766|9764.3|628
1658158200000|2022-07-18 15:30:00|9768.8|9767.3|9764.5|9762.1|9771|9769.1|9763.1|9761.1|720
1658158500000|2022-07-18 15:35:00|9764.7|9762.3|9767.2|9765.7|9769.1|9767.2|9763.9|9761.7|535
1658158800000|2022-07-18 15:40:00|9767.3|9765.8|9769|9767.5|9770.2|9768.4|9766.6|9764.7|520
1658159100000|2022-07-18 15:45:00|9768.9|9767.4|9767.1|9765.6|9769.9|9767.9|9765.3|9763.6|508
1658159400000|2022-07-18 15:50:00|9766.9|9765.4|9767.1|9764.7|9768.4|9766.4|9764.6|9763.1|405
1658159700000|2022-07-18 15:55:00|9767.2|9764.8|9764.5|9763|9768.6|9766.9|9763.3|9761.6|520
1658160000000|2022-07-18 16:00:00|9764.4|9762.9|9763.3|9761.8|9766.1|9764.2|9762.4|9760.9|442
1658160300000|2022-07-18 16:05:00|9763.4|9761.9|9763.3|9761.8|9765.7|9764.2|9761.9|9760.1|609
1658160600000|2022-07-18 16:10:00|9763.4|9761.9|9761.1|9759.6|9765.4|9763.9|9760.6|9759.1|584
1658160900000|2022-07-18 16:15:00|9761.2|9759.7|9756.9|9755.4|9761.9|9759.9|9755.4|9753.9|642
1658161200000|2022-07-18 16:20:00|9756.7|9755.2|9754.2|9752.7|9757|9755.4|9752.8|9751.3|565
1658161500000|2022-07-18 16:25:00|9754.1|9752.6|9753.5|9752|9755.7|9754.2|9753.3|9751.6|491
1658161800000|2022-07-18 16:30:00|9753.6|9752.1|9754.6|9753.1|9754.9|9753.2|9752.7|9751|392
1658162100000|2022-07-18 16:35:00|9754.5|9753|9759.1|9757.6|9759.1|9757.6|9753.9|9752.4|560
1658162400000|2022-07-18 16:40:00|9758.9|9757.4|9757.4|9755.9|9760|9758.3|9756.7|9755|518
1658162700000|2022-07-18 16:45:00|9757.5|9756|9759.3|9757.8|9760.8|9759.3|9757.1|9755.6|536
1658163000000|2022-07-18 16:50:00|9759.1|9757.6|9761.7|9760.2|9762.2|9760.7|9758.6|9757.1|527
1658163300000|2022-07-18 16:55:00|9761.6|9760.1|9763.9|9762.4|9765.1|9763.6|9761.5|9760|689
1658163600000|2022-07-18 17:00:00|9764|9762.5|9759.8|9758.3|9764|9762.5|9757.7|9756.2|585
1658163900000|2022-07-18 17:05:00|9759.7|9758.2|9758.3|9756.8|9760.9|9759|9757.7|9756|535
1658164200000|2022-07-18 17:10:00|9758.4|9756.9|9758.2|9755.8|9760.2|9758.7|9757.4|9755.4|561
1658164500000|2022-07-18 17:15:00|9758.1|9755.7|9759.7|9758.2|9761.5|9759.9|9756.8|9755.1|661
1658164800000|2022-07-18 17:20:00|9759.6|9758.1|9762.9|9761.4|9764.5|9763|9758.8|9756.9|580
1658165100000|2022-07-18 17:25:00|9763|9761.5|9762.6|9761.1|9763|9761.5|9760.7|9759.2|633
1658165400000|2022-07-18 17:30:00|9762.7|9761.2|9767.6|9766.1|9769|9767|9762.4|9760.9|654
1658165700000|2022-07-18 17:35:00|9767.4|9765.9|9771.3|9769.8|9771.9|9770.1|9767.2|9765.7|556
1658166000000|2022-07-18 17:40:00|9771.2|9769.7|9770.7|9768.3|9772|9770.4|9769.5|9768|555
1658166300000|2022-07-18 17:45:00|9770.8|9768.4|9770.9|9769.4|9772.1|9770|9767.6|9765.6|861
1658166600000|2022-07-18 17:50:00|9771|9769.5|9770.6|9769.1|9773.5|9771.9|9770.2|9768.2|555
1658166900000|2022-07-18 17:55:00|9770.7|9769.2|9773.6|9772.1|9774.6|9772.8|9770.6|9769.1|606
1658167200000|2022-07-18 18:00:00|9773.8|9772.3|9774.6|9773.1|9776.5|9774.7|9773.7|9772|665
1658167500000|2022-07-18 18:05:00|9774.5|9773|9769.9|9768.4|9774.5|9773|9769.3|9767.4|478
1658167800000|2022-07-18 18:10:00|9769.7|9768.2|9770.6|9769.1|9771.3|9769.8|9769.1|9767.6|470
1658168100000|2022-07-18 18:15:00|9770.7|9769.2|9771|9769.5|9771.6|9769.7|9769|9767|560
1658168400000|2022-07-18 18:20:00|9770.9|9769.4|9773.2|9771.7|9774.1|9772.2|9770.1|9768.3|553
1658168700000|2022-07-18 18:25:00|9773.1|9771.6|9773.8|9772.3|9775.9|9773.9|9772.7|9771.1|617
1658169000000|2022-07-18 18:30:00|9773.9|9772.4|9773.3|9771.8|9776|9773.9|9772.9|9771|620
1658169300000|2022-07-18 18:35:00|9773.4|9771.9|9773.6|9771.2|9774.2|9772.5|9772.2|9770.3|510
1658169600000|2022-07-18 18:40:00|9773.7|9771.3|9772.8|9771.3|9774.4|9772.6|9772|9770.5|529
1658169900000|2022-07-18 18:45:00|9772.6|9771.1|9771.1|9769.6|9772.7|9771.2|9770.9|9769.4|545
1658170200000|2022-07-18 18:50:00|9771.2|9769.7|9772.3|9770.8|9773.1|9771.6|9770.9|9769.4|561
1658170500000|2022-07-18 18:55:00|9772.4|9770.9|9772.5|9771|9774|9772.1|9770.3|9768.4|606
1658170800000|2022-07-18 19:00:00|9772.7|9771.2|9770.3|9767.9|9773.5|9771.9|9769.1|9767.2|706
1658171100000|2022-07-18 19:05:00|9769.8|9768.3|9768.2|9766.7|9770.2|9768.3|9768|9766|611
1658171400000|2022-07-18 19:10:00|9768.1|9766.6|9771.5|9770|9771.7|9770.1|9767.7|9765.9|544
1658171700000|2022-07-18 19:15:00|9771.6|9770.1|9772.1|9769.7|9772.6|9770.4|9769.7|9767.9|462
1658172000000|2022-07-18 19:20:00|9772.2|9769.8|9771.8|9770.3|9772.9|9770.9|9771.1|9769.1|408
1658172300000|2022-07-18 19:25:00|9771.7|9770.2|9771.2|9769.7|9771.8|9770.3|9770.7|9769.2|350
1658172600000|2022-07-18 19:30:00|9771.3|9769.8|9774.4|9772.9|9775.8|9774.3|9771|9769.3|593
1658172900000|2022-07-18 19:35:00|9774.3|9772.8|9772.6|9771.1|9775.4|9773.5|9772|9770.1|715
1658173200000|2022-07-18 19:40:00|9772.5|9771|9775.8|9773.4|9775.8|9774.3|9771.8|9769.9|571
1658173500000|2022-07-18 19:45:00|9775.7|9773.3|9774.4|9772|9776.5|9774.5|9772.7|9770.7|603
1658173800000|2022-07-18 19:50:00|9774.9|9772.5|9775.5|9773.1|9776.8|9774.8|9774|9771.6|649
1658174100000|2022-07-18 19:55:00|9775.4|9773|9774.9|9773.4|9776.1|9774.2|9773.5|9771.5|767
1658174400000|2022-07-18 20:00:00|9774.7|9773.2|9777.4|9775|9777.8|9775.9|9774.1|9772.3|447
1658174700000|2022-07-18 20:05:00|9777.5|9775.1|9776.7|9774.3|9777.8|9775.9|9775.7|9773.8|255
1658175000000|2022-07-18 20:10:00|9776.2|9774.7|9775.9|9773.5|9776.8|9774.8|9775.1|9773.2|279
1658175300000|2022-07-18 20:15:00|9775.8|9773.4|9776.3|9774.8|9776.9|9774.8|9775.5|9773.3|194
1658175600000|2022-07-18 20:20:00|9776.2|9774.7|9774.8|9773.3|9776.8|9774.9|9774.8|9772.9|134
1658175900000|2022-07-18 20:25:00|9774.9|9773.4|9777.5|9775.1|9778.1|9775.9|9774.7|9772.8|296
1658176200000|2022-07-18 20:30:00|9777.4|9775|9777.2|9774.8|9777.6|9775.7|9776.6|9774.6|131
1658176500000|2022-07-18 20:35:00|9777.3|9774.9|9776.2|9773.8|9777.3|9774.9|9775.6|9773.7|202
1658176800000|2022-07-18 20:40:00|9776.1|9773.7|9775.8|9773.4|9777.1|9774.7|9775|9773.1|195
1658177100000|2022-07-18 20:45:00|9775.7|9773.3|9777.7|9775.3|9778.1|9775.9|9775.6|9773.2|132
1658177400000|2022-07-18 20:50:00|9777.3|9774.9|9774.5|9772.1|9777.3|9774.9|9773.8|9771.4|157
1658177700000|2022-07-18 20:55:00|9774.6|9772.2|9780.9|9770.9|9780.9|9773.3|9774.4|9767.1|365
1658178000000|2022-07-18 21:00:00|9780.8|9770.8|9782.9|9772.9|9784.4|9774.4|9780.5|9770.5|47
1658178300000|2022-07-18 21:05:00|9782.8|9772.8|9775.4|9765.4|9784|9774|9772.4|9762.4|61
1658178600000|2022-07-18 21:10:00|9775.3|9765.3|9778.9|9768.9|9789.5|9779.5|9773.7|9763.7|183
1658178900000|2022-07-18 21:15:00|9779|9769|9777.7|9767.7|9781|9771|9776|9766|143
1658179200000|2022-07-18 21:20:00|9778|9768|9780.4|9770.4|9781.2|9772.1|9777.1|9767.1|125
1658179500000|2022-07-18 21:25:00|9778.7|9768.7|9776.5|9766.5|9786.8|9776.8|9771.4|9761.4|546
1658179800000|2022-07-18 21:30:00|9776.6|9766.6|9775.7|9765.7|9778.3|9769.2|9774.5|9764.5|190
1658180100000|2022-07-18 21:35:00|9776.2|9766.2|9775.6|9765.6|9777.8|9767.8|9773.6|9763.6|130
1658180400000|2022-07-18 21:40:00|9775.5|9765.5|9776|9766|9777.3|9767.3|9774.7|9764.7|226
1658180700000|2022-07-18 21:45:00|9775.7|9765.7|9778.5|9768.5|9778.7|9768.7|9773.8|9763.8|202
1658181000000|2022-07-18 21:50:00|9778.7|9768.7|9779.2|9769.2|9780.4|9771.3|9777.1|9767.1|228
1658181300000|2022-07-18 21:55:00|9779.3|9769.3|9777.7|9767.7|9780.3|9771.3|9776.2|9766.2|197
1658181600000|2022-07-18 22:00:00|9778.1|9768.1|9779.2|9769.2|9786.6|9776.6|9774.3|9766.2|623
1658181900000|2022-07-18 22:05:00|9779.1|9769.1|9778.4|9768.4|9780.9|9772.4|9774.9|9766.5|561
1658182200000|2022-07-18 22:10:00|9779.4|9769.4|9778.1|9771.3|9781.2|9773.5|9776.2|9767.1|449
1658182500000|2022-07-18 22:15:00|9778|9771.7|9778.4|9770.3|9780.1|9773.1|9776|9769.2|507
1658182800000|2022-07-18 22:20:00|9778.1|9770.9|9776.5|9772.7|9781.7|9773.6|9775.3|9769|270
1658183100000|2022-07-18 22:25:00|9776.7|9772.8|9775.9|9772.8|9779.5|9774|9775.3|9769.4|283
1658183400000|2022-07-18 22:30:00|9775.8|9772.9|9776|9772.2|9779.1|9775.6|9775|9770.9|651
1658183700000|2022-07-18 22:35:00|9775.8|9773.4|9776.3|9773.9|9779|9774.4|9774.3|9768.6|542
1658184000000|2022-07-18 22:40:00|9776.4|9773.7|9776.2|9773.8|9779.8|9774.5|9776|9770.8|272
1658184300000|2022-07-18 22:45:00|9776.1|9773.7|9777|9774.6|9779.5|9774.8|9775.7|9770.6|435
1658184600000|2022-07-18 22:50:00|9776.9|9774.5|9779.3|9776.9|9781.3|9777.1|9776.8|9774.2|376
1658184900000|2022-07-18 22:55:00|9780.2|9776.1|9779.6|9776.3|9780.5|9776.9|9777.7|9774.4|502
1658185200000|2022-07-18 23:00:00|9779.5|9776.4|9779.6|9777.2|9780.4|9777.3|9778.4|9775.4|384
1658185500000|2022-07-18 23:05:00|9779.7|9777.3|9780.9|9778.5|9781.4|9778.7|9778.9|9776.5|307
1658185800000|2022-07-18 23:10:00|9780.8|9778.4|9780.7|9777.8|9781.4|9778.8|9779.9|9777.1|229
1658186100000|2022-07-18 23:15:00|9780.4|9778|9779.7|9777.3|9781.4|9779|9779.5|9777.1|281
1658186400000|2022-07-18 23:20:00|9779.8|9777.4|9779.4|9777|9781|9778.6|9779.2|9776.8|283
1658186700000|2022-07-18 23:25:00|9779.3|9776.9|9779.1|9776.7|9779.9|9777.5|9778.1|9775.7|262
1658187000000|2022-07-18 23:30:00|9779|9776.6|9780.6|9778.2|9780.7|9778.3|9778.3|9775.9|257
1658187300000|2022-07-18 23:35:00|9780.7|9778.3|9780.9|9778.5|9781.7|9779.3|9780.4|9778|217
1658187600000|2022-07-18 23:40:00|9780.8|9778.4|9780.8|9778.4|9781.7|9779.3|9779.8|9777.4|275
1658187900000|2022-07-18 23:45:00|9780.9|9778.5|9777.9|9775.5|9781.2|9778.8|9777.4|9775.1|581
1658188200000|2022-07-18 23:50:00|9777.8|9775.4|9778.3|9775.9|9778.5|9776.6|9776.8|9774.4|539
1658188500000|2022-07-18 23:55:00|9778.1|9775.7|9777.2|9774.8|9780.4|9778|9775.7|9773.3|436
1658188800000|2022-07-19 00:00:00|9777.1|9774.7|9780.8|9778.4|9781.4|9779.1|9774.8|9772.5|449
1658189100000|2022-07-19 00:05:00|9780.9|9778.5|9779.9|9777.5|9781.4|9779|9779.5|9777.2|296
1658189400000|2022-07-19 00:10:00|9780|9777.6|9781.4|9779|9781.5|9779.1|9779.7|9777.3|290
1658189700000|2022-07-19 00:15:00|9781.5|9779.1|9782|9779.6|9782.4|9780.4|9780.9|9778.5|345
1658190000000|2022-07-19 00:20:00|9781.9|9779.5|9783.1|9780.7|9783.5|9781.4|9781.6|9779.3|378
1658190300000|2022-07-19 00:25:00|9783|9780.6|9782.5|9780.1|9783.9|9781.5|9782.1|9780.1|395
1658190600000|2022-07-19 00:30:00|9782.6|9780.2|9780.7|9779.2|9782.6|9780.2|9780.2|9778.3|403
1658190900000|2022-07-19 00:35:00|9780.6|9779.1|9781.8|9779.4|9782.3|9780.4|9780|9778.1|330
1658191200000|2022-07-19 00:40:00|9781.9|9779.5|9782.5|9780.1|9783.6|9781.3|9781.6|9779.3|368
1658191500000|2022-07-19 00:45:00|9782.6|9780.2|9782.8|9780.4|9783.9|9781.5|9782|9779.6|355
1658191800000|2022-07-19 00:50:00|9782.7|9780.3|9782|9779.6|9784.5|9782.5|9781.7|9779.3|742
1658192100000|2022-07-19 00:55:00|9782.2|9779.8|9784.2|9781.8|9784.6|9782.3|9781.3|9778.9|567
1658192400000|2022-07-19 01:00:00|9784.3|9781.9|9784.7|9782.3|9784.9|9782.8|9783.3|9781.4|501
1658192700000|2022-07-19 01:05:00|9784.8|9782.4|9785.3|9782.9|9786.1|9784|9784.3|9781.9|446
1658193000000|2022-07-19 01:10:00|9785.4|9783|9785.9|9783.5|9786.5|9784.1|9785.3|9782.9|438
1658193300000|2022-07-19 01:15:00|9786.2|9783.8|9786.9|9784.5|9788|9786|9785.9|9783.5|401
1658193600000|2022-07-19 01:20:00|9787|9784.6|9785.5|9783.1|9787|9784.6|9784.5|9782.4|386
1658193900000|2022-07-19 01:25:00|9785.6|9783.2|9785|9782.6|9786|9784|9784.4|9782.5|302
1658194200000|2022-07-19 01:30:00|9784.9|9782.5|9783|9781.5|9785.4|9783.3|9782.4|9780.4|371
1658194500000|2022-07-19 01:35:00|9782.9|9781.4|9782.7|9780.3|9785.4|9783|9782.6|9780.3|398
1658194800000|2022-07-19 01:40:00|9782.8|9780.4|9783.6|9781.2|9783.8|9781.8|9782.4|9780|366
1658195100000|2022-07-19 01:45:00|9783.5|9781.1|9783.4|9781|9785.3|9782.9|9782.2|9780.3|378
1658195400000|2022-07-19 01:50:00|9783.3|9780.9|9782.4|9780|9784.1|9781.9|9781.7|9779.6|311
1658195700000|2022-07-19 01:55:00|9782.5|9780.1|9786.5|9784.1|9787.9|9786|9781.7|9779.4|481
1658196000000|2022-07-19 02:00:00|9785.8|9784.3|9780.5|9778.1|9786.1|9784.3|9780.3|9777.9|434
1658196300000|2022-07-19 02:05:00|9780.4|9778|9778.6|9776.2|9780.6|9778.5|9777.8|9775.7|341
1658196600000|2022-07-19 02:10:00|9778.7|9776.3|9779.2|9776.8|9780.3|9778.5|9777.9|9775.9|263
1658196900000|2022-07-19 02:15:00|9779.3|9776.9|9781.1|9778.7|9781.1|9779.2|9777.4|9775.2|384
1658197200000|2022-07-19 02:20:00|9781|9778.6|9781.4|9779.9|9781.9|9780|9779.2|9777.2|267
1658197500000|2022-07-19 02:25:00|9781.5|9780|9779.7|9777.3|9783|9780.6|9779.6|9777.2|320
1658197800000|2022-07-19 02:30:00|9779.9|9777.5|9779.3|9776.9|9781.6|9779.6|9777.7|9775.6|396
1658198100000|2022-07-19 02:35:00|9779.5|9777.1|9776.7|9774.3|9780.3|9778.4|9775.8|9773.8|409
1658198400000|2022-07-19 02:40:00|9776.5|9774.1|9776.6|9774.2|9777.7|9775.3|9775.2|9773.3|318
1658198700000|2022-07-19 02:45:00|9776.7|9774.3|9777.8|9775.4|9779.1|9776.7|9776.1|9773.7|285
1658199000000|2022-07-19 02:50:00|9777.7|9775.3|9779.8|9777.4|9779.9|9777.5|9777.4|9775.3|308
1658199300000|2022-07-19 02:55:00|9779.9|9777.5|9780.3|9777.9|9780.6|9778.8|9779.3|9776.9|292
1658199600000|2022-07-19 03:00:00|9780.2|9777.8|9780.8|9778.4|9781.1|9779|9778.1|9776.1|260
1658199900000|2022-07-19 03:05:00|9780.7|9778.3|9776.3|9773.9|9780.8|9778.6|9776|9773.6|434
1658200200000|2022-07-19 03:10:00|9776.4|9774|9774.5|9772.1|9776.9|9774.9|9773.5|9771.1|520
1658200500000|2022-07-19 03:15:00|9774.7|9772.3|9777.3|9774.9|9778.4|9776|9774.1|9771.7|483
1658200800000|2022-07-19 03:20:00|9777.2|9774.8|9776.2|9773.8|9777.9|9775.5|9775.5|9773.1|283
1658201100000|2022-07-19 03:25:00|9776.1|9773.7|9774.8|9772.4|9776.2|9773.8|9773.9|9771.5|271
1658201400000|2022-07-19 03:30:00|9774.5|9772.1|9776.2|9773.8|9776.4|9774|9773.7|9771.3|265
1658201700000|2022-07-19 03:35:00|9776.3|9773.9|9776|9773.6|9777.3|9774.9|9775.4|9773.3|335
1658202000000|2022-07-19 03:40:00|9775.9|9773.5|9776.4|9774|9776.9|9774.5|9775.6|9773.2|263
1658202300000|2022-07-19 03:45:00|9776.3|9773.9|9776.9|9774.5|9777.3|9774.9|9775.7|9773.3|287
1658202600000|2022-07-19 03:50:00|9776.8|9774.4|9775.7|9773.3|9777.2|9774.8|9775.2|9772.8|246
1658202900000|2022-07-19 03:55:00|9775.8|9773.4|9779.6|9777.2|9782.4|9780.5|9775.8|9773.4|552
1658203200000|2022-07-19 04:00:00|9779.7|9777.3|9776|9773.6|9779.7|9777.3|9775.6|9773.2|275
1658203500000|2022-07-19 04:05:00|9776.1|9773.7|9776.2|9773.8|9776.5|9774.1|9774.7|9772.3|290
1658203800000|2022-07-19 04:10:00|9776.3|9773.9|9776.4|9774|9776.9|9774.7|9775.6|9773.2|358
1658204100000|2022-07-19 04:15:00|9776.3|9773.9|9777.8|9775.4|9778.2|9775.8|9776.2|9773.8|317
1658204400000|2022-07-19 04:20:00|9777.9|9775.5|9777.2|9774.8|9778.3|9775.9|9776.2|9773.8|271
1658204700000|2022-07-19 04:25:00|9777.3|9774.9|9775.7|9773.3|9777.6|9775.2|9775.7|9773.3|223
1658205000000|2022-07-19 04:30:00|9775.8|9773.4|9774.5|9772.1|9776|9773.6|9773.6|9771.2|275
1658205300000|2022-07-19 04:35:00|9774.4|9772|9774.9|9772.5|9775.3|9773.3|9773.6|9771.6|179
1658205600000|2022-07-19 04:40:00|9774.8|9772.4|9773.6|9771.2|9775|9772.6|9773|9770.8|203
1658205900000|2022-07-19 04:45:00|9773.7|9771.3|9767.8|9765.4|9773.7|9771.3|9767.8|9765.4|299
1658206200000|2022-07-19 04:50:00|9767.9|9765.5|9771.1|9768.7|9773.6|9771.2|9766.4|9764|415
1658206500000|2022-07-19 04:55:00|9770.9|9768.5|9774.9|9772.5|9779.3|9777.4|9769.2|9766.8|796
1658206800000|2022-07-19 05:00:00|9774.8|9772.4|9772.9|9770.5|9775.3|9772.9|9772.6|9770.4|490
1658207100000|2022-07-19 05:05:00|9772.2|9770.7|9769.9|9767.5|9772.8|9770.8|9769.1|9766.8|473
1658207400000|2022-07-19 05:10:00|9770|9767.6|9766.5|9764.1|9770.2|9767.8|9765.7|9763.7|461
1658207700000|2022-07-19 05:15:00|9766.6|9764.2|9764.4|9762.9|9767.9|9765.7|9764.4|9762.2|545
1658208000000|2022-07-19 05:20:00|9764.3|9762.8|9762.4|9760|9765.7|9763.6|9762.1|9759.7|462
1658208300000|2022-07-19 05:25:00|9762.3|9759.9|9761.3|9758.9|9762.8|9760.7|9759.7|9757.6|392
1658208600000|2022-07-19 05:30:00|9761.2|9758.8|9759.3|9756.9|9762.9|9760.9|9756.6|9754.5|454
1658208900000|2022-07-19 05:35:00|9759.2|9756.8|9759.7|9757.3|9760.9|9758.5|9757.3|9754.9|419
1658209200000|2022-07-19 05:40:00|9759.8|9757.4|9759.8|9757.4|9760.8|9758.4|9758.3|9756.3|560
1658209500000|2022-07-19 05:45:00|9759.4|9757.9|9760.2|9757.8|9761.8|9759.4|9759|9756.9|450
1658209800000|2022-07-19 05:50:00|9760.3|9757.9|9760.3|9758.8|9761.6|9759.6|9759.1|9757.1|310
1658210100000|2022-07-19 05:55:00|9760.8|9758.4|9762.3|9759.9|9764|9762.1|9760.6|9758.4|457
1658210400000|2022-07-19 06:00:00|9762.2|9759.8|9757.9|9756.4|9762.8|9760.7|9756.9|9754.5|768
1658210700000|2022-07-19 06:05:00|9758|9756.5|9757|9754.6|9761.2|9759.3|9756.4|9754.3|586
1658211000000|2022-07-19 06:10:00|9756.9|9754.5|9758.1|9755.7|9758.9|9756.5|9756.1|9754.2|581
1658211300000|2022-07-19 06:15:00|9758.2|9755.8|9762.6|9761.1|9764.6|9762.7|9757|9755|559
1658211600000|2022-07-19 06:20:00|9762.5|9761|9761.2|9759.7|9763.6|9761.7|9760|9758.4|486
1658211900000|2022-07-19 06:25:00|9761.3|9759.8|9757.8|9755.4|9763.4|9761.3|9756.7|9754.7|583
1658212200000|2022-07-19 06:30:00|9757.6|9755.2|9754.9|9752.5|9757.6|9755.3|9752.4|9750.2|613
1658212500000|2022-07-19 06:35:00|9755|9752.6|9754.5|9753|9756.6|9754.2|9754|9751.9|670
1658212800000|2022-07-19 06:40:00|9753.7|9752.2|9747.9|9745.5|9755.3|9753.5|9746.5|9744.5|650
1658213100000|2022-07-19 06:45:00|9748|9745.6|9746.3|9744.8|9748.3|9746.2|9744.7|9743|559
1658213400000|2022-07-19 06:50:00|9746.4|9744.9|9746.2|9744.7|9748.6|9746.7|9746.1|9744.2|481
1658213700000|2022-07-19 06:55:00|9746.3|9744.8|9746.9|9745.4|9749.2|9747.6|9743.6|9741.3|683
1658214000000|2022-07-19 07:00:00|9746.8|9745.3|9740.3|9738.8|9747.6|9745.4|9737.3|9734.9|1209
1658214300000|2022-07-19 07:05:00|9740.4|9738.9|9737.4|9735|9744|9742.1|9733.7|9732.1|920
1658214600000|2022-07-19 07:10:00|9737.2|9734.8|9732.7|9730.3|9737.3|9734.9|9728.5|9726.4|835
1658214900000|2022-07-19 07:15:00|9732|9730.5|9736.9|9735.4|9739.1|9737.6|9730.1|9727.7|800
1658215200000|2022-07-19 07:20:00|9737|9735.5|9736.3|9733.9|9738|9736|9734.2|9732|779
1658215500000|2022-07-19 07:25:00|9736.4|9734|9733.4|9731|9737.3|9735.5|9726.4|9724|1015
1658215800000|2022-07-19 07:30:00|9733.5|9731.1|9725|9722.6|9733.5|9731.1|9719.7|9717.3|1321
1658216100000|2022-07-19 07:35:00|9724.9|9722.5|9712.7|9710.3|9727.6|9725.2|9710|9707.9|1272
1658216400000|2022-07-19 07:40:00|9712.8|9710.4|9718.7|9716.3|9721.6|9719.8|9709.9|9708.1|1085
1658216700000|2022-07-19 07:45:00|9718.8|9716.4|9710.7|9709.2|9718.8|9716.9|9709.2|9707.4|813
1658217000000|2022-07-19 07:50:00|9711.2|9708.8|9704|9701.6|9711.2|9708.9|9701.3|9699.2|1172
1658217300000|2022-07-19 07:55:00|9703.9|9701.5|9704.4|9702.9|9707.8|9706.3|9701.1|9699.1|1051
1658217600000|2022-07-19 08:00:00|9704.5|9703|9699.1|9697.6|9706.3|9704.3|9696.2|9693.8|1149
1658217900000|2022-07-19 08:05:00|9699.3|9697.8|9701.8|9699.4|9705.2|9702.8|9698.4|9696.5|993
1658218200000|2022-07-19 08:10:00|9701.9|9699.5|9704.4|9702.9|9706.1|9703.7|9701.3|9698.9|1163
1658218500000|2022-07-19 08:15:00|9704.8|9702.4|9698.6|9696.2|9707.9|9705.7|9698.6|9696.2|1030
1658218800000|2022-07-19 08:20:00|9698.7|9696.3|9698.4|9696|9703.9|9702.4|9697.7|9695.6|935
1658219100000|2022-07-19 08:25:00|9698.5|9696.1|9705.1|9702.7|9706.2|9703.8|9695.8|9693.8|939
1658219400000|2022-07-19 08:30:00|9705.2|9702.8|9700.2|9697.8|9705.2|9703.2|9699.6|9697.5|1007
1658219700000|2022-07-19 08:35:00|9700.1|9697.7|9701|9699.5|9704|9702.1|9699|9696.8|893
1658220000000|2022-07-19 08:40:00|9701.1|9699.6|9703.9|9701.5|9706.7|9704.7|9701.1|9699.4|828
1658220300000|2022-07-19 08:45:00|9704|9701.6|9705.7|9704.2|9708|9705.7|9703|9701|585
1658220600000|2022-07-19 08:50:00|9705.9|9703.5|9702.3|9699.9|9706.3|9704.3|9702.1|9699.7|663
1658220900000|2022-07-19 08:55:00|9702.2|9699.8|9701.5|9699.1|9702.2|9700.1|9697.8|9695.7|736
1658221200000|2022-07-19 09:00:00|9701.7|9699.3|9703.9|9701.5|9709|9707.3|9701|9699.1|938
1658221500000|2022-07-19 09:05:00|9704.1|9701.7|9706.5|9704.1|9711.9|9709.9|9703.7|9701.7|752
1658221800000|2022-07-19 09:10:00|9706.7|9704.3|9702.4|9700|9707.3|9704.9|9702.1|9699.7|871
1658222100000|2022-07-19 09:15:00|9702.5|9700.1|9703.6|9701.2|9708.1|9706.1|9702.1|9699.7|853
1658222400000|2022-07-19 09:20:00|9703.5|9701.1|9697.8|9695.4|9703.6|9701.2|9697.3|9695.4|907
1658222700000|2022-07-19 09:25:00|9697.7|9695.3|9702.8|9700.4|9703.5|9701.1|9696.6|9694.7|848
1658223000000|2022-07-19 09:30:00|9702.9|9700.5|9703|9700.6|9704.6|9702.6|9700.4|9698|789
1658223300000|2022-07-19 09:35:00|9703.1|9700.7|9696.5|9694.1|9703.9|9701.8|9695.9|9693.7|844
1658223600000|2022-07-19 09:40:00|9696.7|9694.3|9687|9684.6|9697.5|9695.2|9686.2|9683.8|854
1658223900000|2022-07-19 09:45:00|9686.9|9684.5|9691.2|9688.8|9691.2|9689.4|9684.4|9682.3|904
1658224200000|2022-07-19 09:50:00|9691.1|9688.7|9692|9689.6|9692.9|9690.5|9688.6|9686.3|571
1658224500000|2022-07-19 09:55:00|9691.9|9689.5|9694.8|9693.3|9696|9694.5|9691|9688.7|683
1658224800000|2022-07-19 10:00:00|9695.3|9692.9|9691|9689.5|9695.6|9693.7|9690.7|9688.9|759
1658225100000|2022-07-19 10:05:00|9690.9|9689.4|9683.1|9680.7|9691.6|9689.8|9677.1|9674.9|1057
1658225400000|2022-07-19 10:10:00|9682.9|9680.5|9687.3|9684.9|9687.6|9685.6|9681.6|9679.5|654
1658225700000|2022-07-19 10:15:00|9687.2|9684.8|9685.7|9684.2|9688.1|9686.1|9683.6|9681.7|781
1658226000000|2022-07-19 10:20:00|9686.1|9683.7|9687.6|9685.2|9688.1|9685.8|9683.8|9681.5|766
1658226300000|2022-07-19 10:25:00|9687.7|9685.3|9686.8|9684.4|9690.3|9688.4|9686.3|9684.1|690
1658226600000|2022-07-19 10:30:00|9686.3|9684.8|9689.8|9687.4|9692|9689.9|9686.1|9683.9|741
1658226900000|2022-07-19 10:35:00|9689.7|9687.3|9688.3|9685.9|9690|9688.1|9683.6|9681.2|780
1658227200000|2022-07-19 10:40:00|9688.4|9686|9687.4|9685|9688.9|9687.2|9685|9683|576
1658227500000|2022-07-19 10:45:00|9687.5|9685.1|9685.7|9683.3|9687.5|9685.5|9683.7|9681.4|661
1658227800000|2022-07-19 10:50:00|9685.8|9683.4|9678.4|9676|9686.5|9684.5|9678.2|9675.8|884
1658228100000|2022-07-19 10:55:00|9678.5|9676.1|9675.2|9672.8|9682.3|9680.4|9674.4|9672.2|917
1658228400000|2022-07-19 11:00:00|9675.3|9672.9|9680.5|9678.1|9683.1|9680.7|9675.2|9672.8|957
1658228700000|2022-07-19 11:05:00|9680.6|9678.2|9680.4|9678.9|9683.1|9681.2|9678.6|9676.7|740
1658229000000|2022-07-19 11:10:00|9680.3|9678.8|9678.9|9677.4|9683.2|9681.6|9677.3|9675.6|836
1658229300000|2022-07-19 11:15:00|9678.8|9677.3|9681|9678.6|9682.4|9680.4|9677.3|9675.5|685
1658229600000|2022-07-19 11:20:00|9680.9|9678.5|9682.6|9681.1|9683|9681.1|9679.2|9677.3|630
1658229900000|2022-07-19 11:25:00|9682.7|9681.2|9680.9|9679.4|9684.2|9682.4|9679.7|9677.7|621
1658230200000|2022-07-19 11:30:00|9680.8|9679.3|9678.7|9677.2|9682.5|9681|9677.3|9675.3|765
1658230500000|2022-07-19 11:35:00|9678.8|9677.3|9675.9|9673.5|9679.9|9678|9675.4|9673.4|578
1658230800000|2022-07-19 11:40:00|9675.8|9673.4|9675.5|9674|9676.9|9675.1|9673.2|9671.7|651
1658231100000|2022-07-19 11:45:00|9675.4|9673.9|9676.2|9674.7|9676.7|9675|9673.2|9671.4|716
1658231400000|2022-07-19 11:50:00|9676|9674.5|9676.9|9675.4|9678.8|9677|9674.6|9672.6|711
1658231700000|2022-07-19 11:55:00|9676.8|9675.3|9680.2|9678.7|9681|9678.9|9676.2|9674.2|664
1658232000000|2022-07-19 12:00:00|9680.1|9678.6|9678.8|9677.3|9683.1|9681.2|9678|9676.1|686
1658232300000|2022-07-19 12:05:00|9678.5|9677|9680.3|9678.8|9681.7|9680.2|9678|9676.2|587
1658232600000|2022-07-19 12:10:00|9680.4|9678.9|9681.8|9680.3|9684.4|9682.9|9678.2|9676.7|574
1658232900000|2022-07-19 12:15:00|9681.7|9680.2|9685.3|9683.8|9685.9|9683.8|9678.7|9676.8|733
1658233200000|2022-07-19 12:20:00|9685.2|9683.7|9685.8|9684.3|9687.3|9685.8|9681.3|9679.6|876
1658233500000|2022-07-19 12:25:00|9685.9|9684.4|9683.9|9681.2|9687.3|9685.5|9682.2|9679.8|653
1658233800000|2022-07-19 12:30:00|9683.6|9681.3|9682.1|9680.6|9684.1|9682.1|9680.7|9678.8|809
1658234100000|2022-07-19 12:35:00|9682|9680.5|9684.7|9683.2|9685.2|9683.2|9680.1|9678.6|735
1658234400000|2022-07-19 12:40:00|9684.6|9683.1|9684.7|9682.3|9686.6|9684.6|9682.1|9680.1|827
1658234700000|2022-07-19 12:45:00|9684.8|9682.4|9679|9677.5|9685.1|9683.5|9678.9|9677.2|646
1658235000000|2022-07-19 12:50:00|9678.9|9677.4|9678.5|9677|9679.4|9677.6|9674.6|9672.7|919
1658235300000|2022-07-19 12:55:00|9678.7|9677.2|9680|9677.6|9681.4|9679.9|9676.1|9674.3|608
1658235600000|2022-07-19 13:00:00|9679.2|9677.7|9678.4|9676.9|9679.7|9677.7|9676|9674.3|565
1658235900000|2022-07-19 13:05:00|9678.2|9676.7|9671.4|9669.9|9678.5|9676.7|9671.3|9669.5|594
1658236200000|2022-07-19 13:10:00|9671.3|9669.8|9668.2|9665.8|9671.6|9669.8|9664.4|9662.4|661
1658236500000|2022-07-19 13:15:00|9668.3|9665.9|9671.3|9669.8|9672.6|9671.1|9666.8|9664.8|687
1658236800000|2022-07-19 13:20:00|9671.1|9669.6|9665.1|9663.6|9672.3|9670.3|9663.1|9661.6|818
1658237100000|2022-07-19 13:25:00|9665.2|9663.7|9673.6|9671.2|9673.6|9672.1|9665|9663.1|750
1658237400000|2022-07-19 13:30:00|9673.3|9671.8|9669.9|9667.5|9673.4|9671.9|9664.1|9662|813
1658237700000|2022-07-19 13:35:00|9669.8|9667.4|9666.4|9664|9669.8|9667.4|9663.9|9661.7|828
1658238000000|2022-07-19 13:40:00|9666.2|9663.8|9666|9664.5|9669.3|9666.9|9665|9662.6|908
1658238300000|2022-07-19 13:45:00|9666.5|9664.1|9666.5|9665|9670.3|9667.9|9665|9662.8|883
1658238600000|2022-07-19 13:50:00|9666.9|9664.5|9668.4|9666|9670.5|9668.2|9662.1|9660.2|1099
1658238900000|2022-07-19 13:55:00|9668.5|9666.1|9672.7|9670.3|9673.4|9671|9667.6|9665.8|1137
1658239200000|2022-07-19 14:00:00|9672.9|9670.5|9677.7|9675.3|9678|9675.6|9671.3|9669.2|986
1658239500000|2022-07-19 14:05:00|9677.8|9675.4|9674.6|9672.2|9679.3|9676.9|9674.4|9672.1|927
1658239800000|2022-07-19 14:10:00|9674.5|9672.1|9669.8|9667.4|9674.5|9672.5|9655.4|9653|1216
1658240100000|2022-07-19 14:15:00|9669.9|9667.5|9681|9678.6|9688.1|9685.7|9669.4|9667.4|1360
1658240400000|2022-07-19 14:20:00|9681.1|9678.7|9686.4|9684|9687.6|9685.2|9680.2|9678|1164
1658240700000|2022-07-19 14:25:00|9686.5|9684.1|9684.1|9681.7|9687.3|9684.9|9677.2|9675.1|1100
1658241000000|2022-07-19 14:30:00|9684.3|9681.9|9687.5|9685.1|9687.8|9685.4|9680.4|9678|918
1658241300000|2022-07-19 14:35:00|9687.4|9685|9684.2|9681.8|9689.5|9687.1|9684.1|9681.7|1109
1658241600000|2022-07-19 14:40:00|9684.3|9681.9|9691.4|9689|9692.4|9690.5|9684.1|9681.7|835
1658241900000|2022-07-19 14:45:00|9691.5|9689.1|9688.2|9685.8|9695|9692.6|9687.1|9685.1|833
1658242200000|2022-07-19 14:50:00|9688|9685.6|9681.3|9678.9|9688.2|9686|9680.7|9678.4|992
1658242500000|2022-07-19 14:55:00|9680.9|9679.4|9684.7|9683.2|9685.5|9683.8|9680.9|9679|873
1658242800000|2022-07-19 15:00:00|9685.1|9682.7|9680.7|9678.3|9687.1|9685.5|9675.5|9673.1|972
1658243100000|2022-07-19 15:05:00|9680.6|9678.2|9681.2|9678.8|9683.9|9681.5|9678.7|9676.8|753
1658243400000|2022-07-19 15:10:00|9681.4|9679|9680.3|9677.9|9685.2|9683.1|9679.9|9677.5|617
1658243700000|2022-07-19 15:15:00|9680.4|9678|9681.8|9679.4|9684.7|9682.7|9679.8|9677.5|568
1658244000000|2022-07-19 15:20:00|9681.7|9679.3|9685.3|9682.9|9686.2|9684|9680.8|9678.6|725
1658244300000|2022-07-19 15:25:00|9685.5|9683.1|9683.1|9680.7|9686.3|9684.3|9681.8|9679.4|578
1658244600000|2022-07-19 15:30:00|9682.7|9680.3|9682.9|9680.5|9686.2|9684.2|9681.8|9679.4|595
1658244900000|2022-07-19 15:35:00|9683|9680.6|9678.3|9675.9|9683.1|9680.7|9676.7|9674.5|786
1658245200000|2022-07-19 15:40:00|9678.2|9675.8|9681|9679.5|9681.5|9679.6|9676.9|9674.9|502
1658245500000|2022-07-19 15:45:00|9681.5|9679.1|9682.2|9679.8|9684.7|9682.7|9680.9|9679|521
1658245800000|2022-07-19 15:50:00|9682.1|9679.7|9686|9684.5|9688|9685.8|9678.7|9676.4|810
1658246100000|2022-07-19 15:55:00|9685.9|9684.4|9684.7|9682.3|9687.5|9685.5|9684.2|9682.2|523
1658246400000|2022-07-19 16:00:00|9684.6|9682.2|9688.4|9686.9|9689|9687.5|9683.6|9681.7|576
1658246700000|2022-07-19 16:05:00|9688.3|9686.8|9688.9|9687.4|9691.4|9689.5|9687.6|9685.6|529
1658247000000|2022-07-19 16:10:00|9689|9687.5|9687.4|9685|9689.2|9687.7|9683.5|9681.6|540
1658247300000|2022-07-19 16:15:00|9687.2|9684.8|9689.8|9688.3|9690.1|9688.5|9686.8|9684.7|451
1658247600000|2022-07-19 16:20:00|9689.9|9688.4|9685.3|9683.8|9690.1|9688.6|9684.4|9682.9|551
1658247900000|2022-07-19 16:25:00|9685.4|9683.9|9686.1|9684.6|9687.9|9686.3|9685.2|9683.5|499
1658248200000|2022-07-19 16:30:00|9686.2|9684.7|9685.7|9684.2|9686.9|9685.3|9681.4|9679.9|541
1658248500000|2022-07-19 16:35:00|9685.8|9684.3|9680.1|9678.6|9688.9|9687.3|9679.5|9678|654
1658248800000|2022-07-19 16:40:00|9680.2|9678.7|9686.4|9684.9|9686.8|9685.1|9678.7|9677.1|533
1658249100000|2022-07-19 16:45:00|9686.5|9685|9684|9682.5|9687.3|9685.5|9683.6|9682.1|507
1658249400000|2022-07-19 16:50:00|9684.1|9682.6|9686|9684.5|9687|9685.2|9682.2|9680.4|567
1658249700000|2022-07-19 16:55:00|9685.9|9684.4|9684.1|9682.6|9686.1|9684.6|9682.7|9680.8|477
1658250000000|2022-07-19 17:00:00|9684.6|9682.2|9685.2|9683.7|9685.7|9683.8|9680.3|9678.5|684
1658250300000|2022-07-19 17:05:00|9685.1|9683.6|9685.7|9684.2|9687.6|9685.8|9684.9|9683.1|499
1658250600000|2022-07-19 17:10:00|9685.6|9684.1|9685.8|9684.3|9686.8|9685.3|9684.2|9682.4|556
1658250900000|2022-07-19 17:15:00|9686|9684.5|9683.8|9682.3|9686.5|9684.8|9682.9|9681.1|572
1658251200000|2022-07-19 17:20:00|9683.9|9682.4|9683.7|9682.2|9686.1|9684.3|9683|9681.5|514
1658251500000|2022-07-19 17:25:00|9683.6|9682.1|9685.4|9683.9|9687.4|9685.5|9683.6|9681.9|532
1658251800000|2022-07-19 17:30:00|9685.3|9683.8|9685.3|9683.8|9686.4|9684.9|9684.6|9683.1|345
1658252100000|2022-07-19 17:35:00|9685.4|9683.9|9685.9|9684.4|9686.8|9685.3|9684.5|9683|477
1658252400000|2022-07-19 17:40:00|9686|9684.5|9686.5|9685|9687.2|9685.5|9685.7|9684|347
1658252700000|2022-07-19 17:45:00|9686.4|9684.9|9686.8|9685.3|9687.6|9686.1|9685.3|9683.5|428
1658253000000|2022-07-19 17:50:00|9686.7|9685.2|9688.2|9686.7|9688.3|9686.8|9686|9684.5|451
1658253300000|2022-07-19 17:55:00|9688.1|9686.6|9688.6|9687.1|9689|9687.5|9687|9685.5|419
1658253600000|2022-07-19 18:00:00|9688.7|9687.2|9688.7|9687.2|9689.7|9688.2|9687.1|9685.6|372
1658253900000|2022-07-19 18:05:00|9688.8|9687.3|9690.3|9688.8|9690.5|9689|9688.2|9686.7|365
1658254200000|2022-07-19 18:10:00|9690.4|9688.9|9690.8|9689.3|9691.9|9690.4|9689.8|9688.3|523
1658254500000|2022-07-19 18:15:00|9690.7|9689.2|9690.1|9688.6|9692.6|9691.1|9689.6|9688.1|446
1658254800000|2022-07-19 18:20:00|9690|9688.5|9689.2|9687.7|9691.4|9689.9|9688.6|9687.1|518
1658255100000|2022-07-19 18:25:00|9689.3|9687.8|9691.4|9689.9|9692.7|9691.2|9689.3|9687.8|547
1658255400000|2022-07-19 18:30:00|9691.5|9690|9692|9690.5|9692.8|9691.3|9690.6|9689.1|479
1658255700000|2022-07-19 18:35:00|9692.1|9690.6|9691.8|9690.3|9692.1|9690.6|9690.1|9688.6|479
1658256000000|2022-07-19 18:40:00|9691.7|9690.2|9694.8|9692.4|9695.7|9694.1|9691.7|9690.2|542
1658256300000|2022-07-19 18:45:00|9695|9692.6|9691.1|9689.6|9695.7|9694.1|9690.3|9688.8|567
1658256600000|2022-07-19 18:50:00|9691|9689.5|9688.8|9687.3|9692.1|9690.4|9688.1|9686.6|505
1658256900000|2022-07-19 18:55:00|9688.9|9687.4|9689.9|9688.4|9691|9689.5|9688.6|9687.1|483
1658257200000|2022-07-19 19:00:00|9689.8|9688.3|9693.5|9692|9693.7|9692.2|9689.8|9688.3|553
1658257500000|2022-07-19 19:05:00|9693.6|9692.1|9690.2|9688.7|9693.7|9692.2|9689.9|9688.1|488
1658257800000|2022-07-19 19:10:00|9690.1|9688.6|9690|9688.5|9691.8|9689.9|9689.4|9687.5|452
1658258100000|2022-07-19 19:15:00|9690.1|9688.6|9688.4|9686|9691|9689.2|9687.1|9685.6|570
1658258400000|2022-07-19 19:20:00|9688.3|9685.9|9688.2|9686.7|9689.5|9687.7|9687.7|9685.8|458
1658258700000|2022-07-19 19:25:00|9688|9686.5|9688.4|9686|9689.6|9687.7|9687.7|9685.9|522
1658259000000|2022-07-19 19:30:00|9688.5|9686.1|9688.7|9687.2|9689.3|9687.4|9687.3|9685.2|432
1658259300000|2022-07-19 19:35:00|9688.5|9687|9688.2|9685.8|9689.8|9687.7|9687.9|9685.5|455
1658259600000|2022-07-19 19:40:00|9688.1|9685.7|9688.9|9686.5|9689.3|9687.1|9687.3|9685.1|675
1658259900000|2022-07-19 19:45:00|9689|9686.6|9688.5|9686.1|9689.2|9687.2|9687|9684.6|646
1658260200000|2022-07-19 19:50:00|9688.6|9686.2|9692|9689.6|9692|9690.1|9686.8|9684.9|802
1658260500000|2022-07-19 19:55:00|9691.4|9689.9|9692.4|9690.9|9693.3|9691.8|9690.9|9688.8|791
1658260800000|2022-07-19 20:00:00|9692.5|9691|9691|9688.6|9693|9691.1|9690.3|9687.9|378
1658261100000|2022-07-19 20:05:00|9690.9|9688.5|9690.5|9688.1|9691|9688.6|9689.2|9687.1|196
1658261400000|2022-07-19 20:10:00|9690.6|9688.2|9689.9|9687.5|9691.8|9689.4|9689|9687|260
1658261700000|2022-07-19 20:15:00|9690|9687.6|9690.4|9688|9690.5|9688.4|9689.1|9687.2|167
1658262000000|2022-07-19 20:20:00|9690.5|9688.1|9691.2|9688.8|9692.3|9690.1|9690.1|9688|202
1658262300000|2022-07-19 20:25:00|9691.3|9688.9|9690.9|9688.5|9693.1|9691.2|9690.3|9687.9|320
1658262600000|2022-07-19 20:30:00|9690.7|9688.3|9690.8|9688.4|9691.1|9688.7|9689.8|9687.4|126
1658262900000|2022-07-19 20:35:00|9690.9|9688.5|9690.3|9687.9|9691|9688.7|9689.9|9687.9|84
1658263200000|2022-07-19 20:40:00|9690.4|9688|9689.7|9688.2|9690.5|9688.5|9688.8|9686.5|207
1658263500000|2022-07-19 20:45:00|9690.2|9687.8|9690.6|9688.2|9691.6|9689.2|9689.9|9687.7|143
1658263800000|2022-07-19 20:50:00|9690.5|9688.1|9690.5|9688.1|9690.7|9688.4|9689.7|9687.8|60
1658264100000|2022-07-19 20:55:00|9690.6|9687.9|9688.5|9678.5|9695.3|9689.2|9687.8|9677.8|637
1658264400000|2022-07-19 21:00:00|9688|9678|9686.9|9676.9|9690.2|9680.2|9684.5|9674.5|29
1658264700000|2022-07-19 21:05:00|9684.2|9674.2|9686.1|9676.1|9688.6|9678.6|9680.9|9670.9|65
1658265000000|2022-07-19 21:10:00|9684.6|9674.6|9691.3|9681.3|9698.6|9688.6|9680.9|9670.9|150
1658265300000|2022-07-19 21:15:00|9695.1|9685.1|9694.6|9684.6|9695.2|9685.2|9688.6|9678.6|55
1658265600000|2022-07-19 21:20:00|9690.5|9680.5|9692|9682|9695.1|9685.1|9688.7|9678.7|108
1658265900000|2022-07-19 21:25:00|9692.1|9682.1|9692.5|9682.5|9694.5|9684.5|9684.6|9674.6|118
1658266200000|2022-07-19 21:30:00|9692.3|9682.3|9690.1|9680.1|9695|9685|9684.5|9674.5|138
1658266500000|2022-07-19 21:35:00|9689.6|9679.6|9691.3|9681.3|9695.4|9685.4|9682|9672|130
1658266800000|2022-07-19 21:40:00|9693.2|9683.2|9689.7|9679.7|9693.2|9683.2|9679.1|9669.1|319
1658267100000|2022-07-19 21:45:00|9684.6|9674.6|9690.3|9680.3|9698.2|9688.2|9684.6|9674.6|170
1658267400000|2022-07-19 21:50:00|9690.1|9680.1|9693.5|9683.5|9695.7|9685.7|9689.4|9679.4|125
1658267700000|2022-07-19 21:55:00|9691.9|9681.9|9692.1|9682.1|9694.1|9684.1|9690|9680|180
1658268000000|2022-07-19 22:00:00|9692.7|9682.7|9690.8|9684.6|9695.8|9687.4|9688.5|9678.5|467
1658268300000|2022-07-19 22:05:00|9692.8|9682.8|9690.8|9684.6|9693.1|9686.7|9689.2|9679.9|261
1658268600000|2022-07-19 22:10:00|9691.1|9684.3|9691|9684.2|9693.1|9686.3|9689.2|9682.5|188
1658268900000|2022-07-19 22:15:00|9691.3|9683.9|9689.3|9686.6|9694.2|9687|9689|9682.6|237
1658269200000|2022-07-19 22:20:00|9689.2|9686.4|9688.3|9685.8|9690.3|9686.8|9688.2|9684.7|295
1658269500000|2022-07-19 22:25:00|9688.4|9685.9|9688.4|9685.8|9688.9|9686.5|9687.8|9684.9|204
1658269800000|2022-07-19 22:30:00|9688.6|9686.1|9687.9|9685.3|9689.2|9686.8|9687.7|9681.9|279
1658270100000|2022-07-19 22:35:00|9687.5|9685|9687|9683.5|9689.4|9685.5|9685.8|9682|303
1658270400000|2022-07-19 22:40:00|9687.2|9683.9|9687.2|9684.1|9689.1|9685.4|9686.5|9682.6|321
1658270700000|2022-07-19 22:45:00|9687.3|9684.2|9688.4|9684.9|9695.3|9686.1|9686.5|9683|494
1658271000000|2022-07-19 22:50:00|9688.3|9685.3|9690.2|9684.9|9694.2|9685.8|9687.1|9682.8|884
1658271300000|2022-07-19 22:55:00|9689.8|9684.8|9688.9|9686.1|9695.2|9686.4|9687|9682.5|405
1658271600000|2022-07-19 23:00:00|9688.8|9686|9691.4|9687|9695.3|9687.8|9687.2|9680.9|786
1658271900000|2022-07-19 23:05:00|9691.9|9686.9|9691.5|9687|9696.2|9688|9688.6|9684.4|1220
1658272200000|2022-07-19 23:10:00|9692|9687.1|9689|9686.1|9699.4|9689.4|9687.4|9677.6|1362
1658272500000|2022-07-19 23:15:00|9689.3|9686.2|9692.8|9687.8|9699|9689|9688.2|9684.9|1024
1658272800000|2022-07-19 23:20:00|9693|9687.7|9689.3|9686.5|9697.3|9688.6|9689.2|9686|1113
1658273100000|2022-07-19 23:25:00|9689.4|9686.3|9691.4|9687.2|9695.4|9688.1|9688.9|9685.1|626
1658273400000|2022-07-19 23:30:00|9691.8|9687.3|9689.9|9687|9694.6|9688.2|9689.2|9685.1|697
1658273700000|2022-07-19 23:35:00|9689.8|9687.2|9692.3|9686|9694.3|9689|9688.8|9685.6|578
1658274000000|2022-07-19 23:40:00|9691.2|9686.9|9689.5|9687|9695.2|9689|9688.3|9685|743
1658274300000|2022-07-19 23:45:00|9689.4|9686.9|9690.7|9688.2|9691.2|9688.2|9689.2|9686.8|372
1658274600000|2022-07-19 23:50:00|9690.8|9688.1|9690.9|9688.4|9695.9|9689.7|9690|9687.5|513
1658274900000|2022-07-19 23:55:00|9691|9688.2|9690.6|9688.2|9692.6|9688.7|9690.1|9687.1|393
1658275200000|2022-07-20 00:00:00|9690.9|9688.5|9690.7|9688.3|9692.1|9689.6|9688.7|9686.1|513
1658275500000|2022-07-20 00:05:00|9690.8|9688.4|9692.3|9689.9|9693.3|9690.9|9690.6|9688.2|358
1658275800000|2022-07-20 00:10:00|9692.5|9690.1|9691.6|9689.2|9692.9|9690.4|9690.8|9688.4|309
1658276100000|2022-07-20 00:15:00|9692.1|9689.7|9688.8|9686.4|9692.2|9689.8|9688.6|9686.2|384
1658276400000|2022-07-20 00:20:00|9689|9686.6|9690.1|9687.7|9692.6|9690.2|9689|9686.6|433
1658276700000|2022-07-20 00:25:00|9690.7|9688.3|9687.6|9685.2|9690.8|9688.8|9686.3|9684.5|494
1658277000000|2022-07-20 00:30:00|9687.7|9685.3|9690.8|9688.4|9692.3|9689.9|9687.3|9684.9|403
1658277300000|2022-07-20 00:35:00|9690.9|9688.5|9690.4|9688|9691|9688.7|9688|9686|251
1658277600000|2022-07-20 00:40:00|9690.5|9688.1|9692.1|9688.3|9694.2|9689.7|9689.4|9687|814
1658277900000|2022-07-20 00:45:00|9692.6|9688.2|9689.9|9687.5|9694|9689.5|9688.8|9686.4|844
1658278200000|2022-07-20 00:50:00|9689.8|9687.4|9682.1|9677.7|9691.1|9688.7|9681.9|9677.7|758
1658278500000|2022-07-20 00:55:00|9683.5|9675|9683.5|9681.1|9685.7|9683.7|9681|9675|640
1658278800000|2022-07-20 01:00:00|9683.3|9680.9|9685.6|9683.2|9687.4|9684.6|9682|9679.7|544
1658279100000|2022-07-20 01:05:00|9685.3|9682.9|9681.2|9678.8|9685.7|9683.5|9680.9|9678.5|282
1658279400000|2022-07-20 01:10:00|9681.3|9678.9|9683.4|9681|9684.4|9682.3|9680.6|9678.7|346
1658279700000|2022-07-20 01:15:00|9683.3|9680.9|9679.4|9677|9685|9682.8|9678.8|9676.8|380
1658280000000|2022-07-20 01:20:00|9679.5|9677.1|9682.3|9680.8|9683.7|9681.6|9679|9677.1|326
1658280300000|2022-07-20 01:25:00|9682.4|9680.9|9683.5|9681.1|9683.7|9681.9|9681|9679.5|324
1658280600000|2022-07-20 01:30:00|9683.6|9681.2|9686.2|9683.8|9687.9|9685.9|9683|9681.1|391
1658280900000|2022-07-20 01:35:00|9686.3|9683.9|9686.1|9684.6|9686.5|9684.9|9684|9682.3|307
1658281200000|2022-07-20 01:40:00|9686.4|9684.9|9685.6|9684.1|9687.6|9685.7|9683.7|9681.3|332
1658281500000|2022-07-20 01:45:00|9685.5|9684|9686|9684.5|9687.4|9685.9|9685.1|9683.3|366
1658281800000|2022-07-20 01:50:00|9685.9|9684.4|9685.7|9683.3|9686.3|9684.6|9684|9682.2|292
1658282100000|2022-07-20 01:55:00|9685.8|9683.4|9686.3|9684.8|9687.1|9685.2|9684.6|9682.4|249
1658282400000|2022-07-20 02:00:00|9686.2|9684.7|9686.9|9685.4|9687.8|9685.9|9685.2|9683.2|210
1658282700000|2022-07-20 02:05:00|9686.6|9685.1|9687.3|9685.8|9687.8|9686.3|9685.8|9684|256
1658283000000|2022-07-20 02:10:00|9687.4|9685.9|9684|9682.5|9687.8|9685.9|9683.6|9682.1|314
1658283300000|2022-07-20 02:15:00|9683.9|9682.4|9686|9684.5|9686.9|9684.9|9682.7|9680.6|301
1658283600000|2022-07-20 02:20:00|9686.1|9684.6|9686.5|9685|9688|9686|9686|9684|319
1658283900000|2022-07-20 02:25:00|9686.7|9684.3|9687.5|9685.1|9688.1|9686.1|9685.3|9683.8|285
1658284200000|2022-07-20 02:30:00|9687.7|9685.3|9687.4|9685.9|9688.7|9686.7|9686.9|9684.9|241
1658284500000|2022-07-20 02:35:00|9687.6|9686.1|9686.9|9684.5|9688|9686.1|9686|9684|289
1658284800000|2022-07-20 02:40:00|9687|9684.6|9683.9|9681.5|9687.6|9685.2|9683.5|9681.5|294
1658285100000|2022-07-20 02:45:00|9683.8|9681.4|9685.4|9683.9|9687|9685|9683|9680.9|391
1658285400000|2022-07-20 02:50:00|9685.5|9684|9686.2|9683.8|9686.9|9685.1|9685.1|9683.3|318
1658285700000|2022-07-20 02:55:00|9686.3|9683.9|9684.3|9681.9|9686.3|9684.5|9683.2|9681.1|370
1658286000000|2022-07-20 03:00:00|9684.2|9681.8|9684.3|9682.8|9685.9|9683.6|9683.2|9681.4|360
1658286300000|2022-07-20 03:05:00|9684.4|9682.9|9684.4|9682|9686.3|9684.4|9682.1|9680.6|319
1658286600000|2022-07-20 03:10:00|9684.3|9681.9|9682.7|9681.2|9684.4|9682.5|9682.1|9680.6|201
1658286900000|2022-07-20 03:15:00|9682.6|9681.1|9682.3|9680.8|9683.3|9681.2|9681.2|9679.3|205
1658287200000|2022-07-20 03:20:00|9682.4|9680.9|9682.9|9680.5|9683.1|9680.9|9681.5|9679.1|178
1658287500000|2022-07-20 03:25:00|9682.8|9680.4|9681.8|9680.3|9684|9682|9681.1|9679.4|244
1658287800000|2022-07-20 03:30:00|9681.9|9680.4|9682|9680.5|9683.4|9681.2|9680.2|9678.3|233
1658288100000|2022-07-20 03:35:00|9682.1|9680.6|9683.6|9682.1|9684.4|9682.5|9681.9|9680.2|241
1658288400000|2022-07-20 03:40:00|9684.3|9681.9|9682.6|9681.1|9684.8|9683|9682.3|9680.3|154
1658288700000|2022-07-20 03:45:00|9682.5|9681|9683.5|9681.1|9683.8|9682.3|9682.1|9680.1|155
1658289000000|2022-07-20 03:50:00|9683.8|9681.4|9684.6|9682.2|9685.8|9683.5|9683.1|9681.3|238
1658289300000|2022-07-20 03:55:00|9684.5|9682.1|9684.7|9682.3|9685.1|9683.1|9684|9682|142
1658289600000|2022-07-20 04:00:00|9684.6|9682.2|9686.2|9683.8|9686.5|9684.5|9684|9682.2|187
1658289900000|2022-07-20 04:05:00|9686.3|9683.9|9687.4|9685|9687.9|9686.4|9685.2|9683.3|281
1658290200000|2022-07-20 04:10:00|9687.3|9684.9|9685.8|9683.4|9688.2|9686.2|9685.5|9683.3|212
1658290500000|2022-07-20 04:15:00|9685.6|9683.2|9685.8|9683.4|9686|9683.6|9682.8|9680.9|230
1658290800000|2022-07-20 04:20:00|9685.9|9683.5|9685.3|9683.8|9686|9684|9683.7|9681.5|267
1658291100000|2022-07-20 04:25:00|9685.4|9683.9|9687.2|9684.8|9687.5|9685.7|9685.1|9682.8|218
1658291400000|2022-07-20 04:30:00|9687.3|9684.9|9685.8|9683.4|9688.7|9686.8|9685.2|9683|243
1658291700000|2022-07-20 04:35:00|9686|9683.6|9686.8|9685.3|9687.4|9685.9|9685.4|9683.5|217
1658292000000|2022-07-20 04:40:00|9686.5|9685|9685.6|9684.1|9687.2|9685.5|9685.4|9683.9|346
1658292300000|2022-07-20 04:45:00|9685.5|9684|9686.2|9684.7|9686.9|9685.1|9684.6|9683|296
1658292600000|2022-07-20 04:50:00|9685.9|9684.4|9684.5|9683|9687.1|9685.1|9684.5|9682.8|221
1658292900000|2022-07-20 04:55:00|9684.6|9683.1|9687|9684.6|9687.3|9685.5|9684|9682.1|228
1658293200000|2022-07-20 05:00:00|9687.1|9684.7|9685|9683.5|9687.9|9686.3|9684.9|9683.1|398
1658293500000|2022-07-20 05:05:00|9684.9|9683.4|9687.7|9685.3|9687.9|9686|9684.4|9682.3|368
1658293800000|2022-07-20 05:10:00|9687.9|9685.5|9687.3|9685.8|9688.9|9686.9|9686.8|9684.6|457
1658294100000|2022-07-20 05:15:00|9687.2|9685.7|9688.1|9685.7|9689|9686.9|9687.2|9685.2|374
1658294400000|2022-07-20 05:20:00|9688.2|9685.8|9689.3|9687.8|9690.9|9689|9687.8|9685.8|334
1658294700000|2022-07-20 05:25:00|9689.4|9687.9|9688.5|9686.1|9690|9688.2|9687.4|9685.7|348
1658295000000|2022-07-20 05:30:00|9688.6|9686.2|9690.8|9688.4|9691.1|9689|9688.1|9686|314
1658295300000|2022-07-20 05:35:00|9690.9|9688.5|9689.6|9688.1|9691.2|9689|9689.4|9687.4|352
1658295600000|2022-07-20 05:40:00|9689.5|9688|9690.7|9689.2|9691.4|9689.4|9689.4|9687.1|284
1658295900000|2022-07-20 05:45:00|9690.6|9689.1|9693.5|9692|9694|9692|9690.4|9688.6|396
1658296200000|2022-07-20 05:50:00|9693.4|9691.9|9693.9|9691.5|9694.8|9692.9|9691.9|9689.8|487
1658296500000|2022-07-20 05:55:00|9693.8|9691.4|9694|9691.6|9696.1|9693.7|9693.6|9691.2|597
1658296800000|2022-07-20 06:00:00|9693.6|9691.2|9692.6|9690.2|9694.7|9692.3|9690.9|9688.5|851
1658297100000|2022-07-20 06:05:00|9692.4|9690|9694.7|9693.2|9696.3|9694.8|9691.5|9689.1|714
1658297400000|2022-07-20 06:10:00|9694.6|9693.1|9695.2|9693.7|9696.2|9694.7|9693.8|9691.9|473
1658297700000|2022-07-20 06:15:00|9694.7|9693.2|9690.2|9688.7|9694.7|9693.2|9690.2|9688.4|499
1658298000000|2022-07-20 06:20:00|9690.3|9688.8|9690.8|9689.3|9692|9690.4|9689.9|9688.1|528
1658298300000|2022-07-20 06:25:00|9690.9|9689.4|9693.4|9691.9|9695.2|9693.5|9690.5|9689|461
1658298600000|2022-07-20 06:30:00|9693.6|9692.1|9695|9693.5|9696.7|9694.9|9692.6|9691|485
1658298900000|2022-07-20 06:35:00|9694.9|9693.4|9691.3|9689.8|9695.7|9694.2|9690|9688|534
1658299200000|2022-07-20 06:40:00|9691.2|9689.7|9686.2|9684.7|9692.1|9690.4|9686.1|9684.6|525
1658299500000|2022-07-20 06:45:00|9686.7|9684.3|9680.6|9678.2|9686.8|9684.8|9680.3|9678.1|601
1658299800000|2022-07-20 06:50:00|9679.7|9677.3|9684.1|9681.7|9684.2|9682.1|9678.3|9675.9|731
1658300100000|2022-07-20 06:55:00|9684|9681.6|9684.2|9681.8|9686.4|9684.5|9681.1|9678.9|567
1658300400000|2022-07-20 07:00:00|9684.1|9681.7|9684.9|9683.4|9686.8|9685.3|9679.8|9677.6|913
1658300700000|2022-07-20 07:05:00|9685|9683.5|9686.7|9684.3|9691.1|9689.1|9683.4|9681.8|847
1658301000000|2022-07-20 07:10:00|9686.8|9684.4|9685.2|9682.8|9688.9|9687|9685|9682.8|686
1658301300000|2022-07-20 07:15:00|9684.9|9683.4|9684.5|9683|9686.9|9685.1|9680.9|9679.4|776
1658301600000|2022-07-20 07:20:00|9684.4|9682.9|9682.1|9680.6|9688|9686.5|9680.5|9678.1|900
1658301900000|2022-07-20 07:25:00|9682|9680.5|9681.5|9680|9684|9682.2|9678.3|9676.7|791
1658302200000|2022-07-20 07:30:00|9681.4|9679.9|9684.8|9683.3|9685.7|9683.8|9677.1|9675.2|890
1658302500000|2022-07-20 07:35:00|9685.2|9682.8|9693.3|9690.9|9693.5|9691.6|9684.6|9682.5|796
1658302800000|2022-07-20 07:40:00|9692.9|9691.4|9693|9691.5|9693.5|9692|9688.3|9686.4|663
1658303100000|2022-07-20 07:45:00|9692.9|9691.4|9692.2|9690.7|9695.9|9694.4|9689.5|9687.9|822
1658303400000|2022-07-20 07:50:00|9692.3|9690.8|9698.1|9696.6|9701.6|9700.1|9690.5|9688.9|994
1658303700000|2022-07-20 07:55:00|9698.2|9696.7|9699.5|9698|9700.6|9698.8|9696.3|9694.8|796
1658304000000|2022-07-20 08:00:00|9699.4|9697.9|9695.4|9693.9|9702|9699.9|9693.8|9692.1|1175
1658304300000|2022-07-20 08:05:00|9695.3|9693.8|9698.6|9697.1|9699.2|9697.4|9694.9|9693|673
1658304600000|2022-07-20 08:10:00|9698.5|9697|9697.1|9695.6|9698.5|9697|9691.3|9689.6|864
1658304900000|2022-07-20 08:15:00|9697|9695.5|9698.9|9696.5|9699.7|9698.1|9693.7|9692|803
1658305200000|2022-07-20 08:20:00|9698.8|9697.3|9697.2|9695.7|9703.5|9702|9697|9695.2|655
1658305500000|2022-07-20 08:25:00|9697.1|9695.6|9701.6|9699.2|9702|9699.9|9695.2|9693.7|578
1658305800000|2022-07-20 08:30:00|9701.5|9699.1|9699.4|9697.9|9701.6|9699.6|9697|9695|610
1658306100000|2022-07-20 08:35:00|9699.2|9697.7|9697.9|9696.4|9699.4|9697.9|9695|9693.2|682
1658306400000|2022-07-20 08:40:00|9698|9696.5|9694.5|9693|9698.6|9697|9693.7|9692|663
1658306700000|2022-07-20 08:45:00|9695|9693.5|9693|9690.6|9696.1|9694.4|9691.5|9689.9|562
1658307000000|2022-07-20 08:50:00|9693.1|9690.7|9692.7|9691.2|9695.4|9693.3|9691.5|9689.5|537
1658307300000|2022-07-20 08:55:00|9692.6|9691.1|9697.4|9695|9698.2|9696.3|9692.6|9690.8|588
1658307600000|2022-07-20 09:00:00|9697|9695.5|9694.2|9691.8|9698.1|9696.5|9693|9691.1|684
1658307900000|2022-07-20 09:05:00|9694.6|9692.2|9690.2|9687.8|9694.8|9692.7|9689.5|9687.4|540
1658308200000|2022-07-20 09:10:00|9690.3|9687.9|9687.7|9685.3|9690.7|9689.1|9686.6|9684.7|507
1658308500000|2022-07-20 09:15:00|9687.2|9685.7|9681.8|9680.3|9688.7|9686.8|9680.6|9678.7|590
1658308800000|2022-07-20 09:20:00|9681.7|9680.2|9687.9|9685.5|9688.1|9686.5|9681.7|9680.2|674
1658309100000|2022-07-20 09:25:00|9688|9685.6|9688.1|9685.7|9690.6|9688.4|9685.5|9683.3|546
1658309400000|2022-07-20 09:30:00|9688.2|9685.8|9687.3|9685.8|9688.7|9686.4|9683.7|9682|463
1658309700000|2022-07-20 09:35:00|9687.2|9685.7|9684.3|9682.8|9687.8|9686.1|9683.1|9681.4|594
1658310000000|2022-07-20 09:40:00|9684.2|9682.7|9686.1|9684.6|9687.5|9686|9682.4|9680.9|411
1658310300000|2022-07-20 09:45:00|9686.2|9684.7|9686.7|9685.2|9687.9|9685.9|9685.3|9683.3|444
1658310600000|2022-07-20 09:50:00|9687.3|9684.9|9689.5|9688|9692.3|9690.6|9686.7|9684.9|463
1658310900000|2022-07-20 09:55:00|9689.6|9688.1|9685.8|9684.3|9691.3|9689.4|9685.1|9683.6|587
1658311200000|2022-07-20 10:00:00|9686.1|9684.6|9691.6|9690.1|9692.8|9691.1|9685.3|9683.8|631
1658311500000|2022-07-20 10:05:00|9691.5|9690|9689.5|9688|9691.6|9690.1|9688.3|9686.8|373
1658311800000|2022-07-20 10:10:00|9689.6|9688.1|9693|9691.5|9695.1|9693.3|9688.9|9687.1|367
1658312100000|2022-07-20 10:15:00|9693.1|9691.6|9694.4|9692.9|9699|9697.5|9691.8|9690.1|533
1658312400000|2022-07-20 10:20:00|9694.5|9693|9692.6|9691.1|9695.2|9693.2|9692.6|9690.8|440
1658312700000|2022-07-20 10:25:00|9692.7|9691.2|9692.1|9690.6|9694.8|9693.3|9689.7|9687.9|578
1658313000000|2022-07-20 10:30:00|9691.7|9690.2|9704|9701.6|9704.2|9701.9|9691|9689.2|812
1658313300000|2022-07-20 10:35:00|9704.1|9701.7|9712|9709.6|9712.5|9710.5|9703.8|9701.7|983
1658313600000|2022-07-20 10:40:00|9711.9|9709.5|9711.3|9708.9|9713.8|9711.4|9707|9704.8|939
1658313900000|2022-07-20 10:45:00|9711.4|9709|9710.4|9708|9718.1|9715.7|9709.6|9707.4|1061
1658314200000|2022-07-20 10:50:00|9710.3|9707.9|9710|9708.5|9713.3|9711.5|9706.4|9704|1042
1658314500000|2022-07-20 10:55:00|9709.9|9708.4|9705.2|9702.8|9710.4|9708.5|9700.9|9698.9|754
1658314800000|2022-07-20 11:00:00|9705.1|9702.7|9702.8|9701.3|9707.5|9705.5|9702|9700.5|638
1658315100000|2022-07-20 11:05:00|9702.9|9701.4|9700.5|9699|9704|9702.2|9699.9|9698|694
1658315400000|2022-07-20 11:10:00|9700.8|9699.3|9701.1|9698.7|9704.8|9702.9|9700|9698|844
1658315700000|2022-07-20 11:15:00|9701.6|9699.2|9701.5|9700|9704|9702.1|9700.4|9698.4|770
1658316000000|2022-07-20 11:20:00|9701.1|9699.6|9705.1|9703.6|9705.2|9703.7|9699.8|9698.3|683
1658316300000|2022-07-20 11:25:00|9705.2|9703.7|9700.6|9699.1|9706.5|9705|9699.7|9698|792
1658316600000|2022-07-20 11:30:00|9700.4|9698.9|9705.9|9704.4|9706|9704.5|9699.8|9698.3|494
1658316900000|2022-07-20 11:35:00|9706.1|9704.6|9713|9711.5|9714.9|9713.4|9705.8|9704.3|527
1658317200000|2022-07-20 11:40:00|9713.1|9711.6|9708.9|9706.5|9713.1|9711.6|9707.4|9705.6|713
1658317500000|2022-07-20 11:45:00|9709|9706.6|9709.6|9708.1|9709.6|9708.1|9703|9701.2|840
1658317800000|2022-07-20 11:50:00|9709.7|9708.2|9708.3|9706.8|9711.5|9709.6|9705.8|9704.3|775
1658318100000|2022-07-20 11:55:00|9708.1|9706.6|9700|9698.5|9709.1|9707.5|9699.9|9698.4|760
1658318400000|2022-07-20 12:00:00|9700.2|9698.7|9701.9|9700.4|9702.6|9701.1|9699.6|9698.1|650
1658318700000|2022-07-20 12:05:00|9701.8|9700.3|9705.5|9704|9711.2|9709.4|9701.8|9700.3|639
1658319000000|2022-07-20 12:10:00|9705.3|9703.8|9703.6|9702.1|9708.2|9706.5|9703.3|9701.4|605
1658319300000|2022-07-20 12:15:00|9703.4|9701.9|9707|9705.5|9708.4|9706.9|9702.2|9700.6|472
1658319600000|2022-07-20 12:20:00|9707.1|9705.6|9707.5|9706|9710.4|9708.7|9703.6|9702.1|840
1658319900000|2022-07-20 12:25:00|9707.2|9705.7|9705.8|9704.3|9708.2|9706.7|9704.1|9702.5|670
1658320200000|2022-07-20 12:30:00|9705.9|9704.4|9705.3|9702.9|9707|9705.1|9700.1|9698.4|877
1658320500000|2022-07-20 12:35:00|9705.1|9702.7|9703.6|9702.1|9705.3|9703.2|9700.5|9699|605
1658320800000|2022-07-20 12:40:00|9703.7|9702.2|9706.7|9705.2|9708.7|9707.1|9702.8|9701.3|638
1658321100000|2022-07-20 12:45:00|9706.8|9705.3|9705.1|9703.6|9707|9705.5|9704.4|9702.9|505
1658321400000|2022-07-20 12:50:00|9705.2|9703.7|9703.4|9701.9|9709.9|9707.9|9699.5|9697.6|1105
1658321700000|2022-07-20 12:55:00|9703.5|9702|9700.3|9698.8|9704.2|9702.7|9699.7|9698.2|599
1658322000000|2022-07-20 13:00:00|9700.2|9698.7|9694.6|9693.1|9700.6|9699.1|9692.9|9691.2|683
1658322300000|2022-07-20 13:05:00|9694.4|9692.9|9694.7|9693.2|9697.2|9695.4|9690.2|9688.5|750
1658322600000|2022-07-20 13:10:00|9694.9|9693.4|9690.1|9688.6|9695.5|9694|9689.5|9688|570
1658322900000|2022-07-20 13:15:00|9690.4|9688.9|9688.2|9686.7|9692.6|9691.1|9686.4|9684.9|558
1658323200000|2022-07-20 13:20:00|9688|9686.5|9695.1|9693.6|9696.1|9694.2|9686.8|9685.3|655
1658323500000|2022-07-20 13:25:00|9695.2|9693.7|9693.7|9691.3|9699.9|9698.4|9692.1|9690.1|681
1658323800000|2022-07-20 13:30:00|9693.8|9691.4|9691.6|9690.1|9694.4|9692.8|9689.6|9688.1|819
1658324100000|2022-07-20 13:35:00|9691.5|9690|9688.9|9686.5|9692.3|9690.8|9685.9|9684.4|721
1658324400000|2022-07-20 13:40:00|9688.7|9686.3|9691.6|9690.1|9693.8|9692|9686.3|9684.8|810
1658324700000|2022-07-20 13:45:00|9691.5|9690|9693.9|9692.4|9696.9|9695.4|9690.8|9689.3|831
1658325000000|2022-07-20 13:50:00|9694.1|9692.6|9698.3|9696.8|9700.5|9699|9694|9692.5|822
1658325300000|2022-07-20 13:55:00|9698.4|9696.9|9700.7|9698.3|9701.6|9699.6|9694.4|9692.4|807
1658325600000|2022-07-20 14:00:00|9700.8|9698.4|9699.8|9698.3|9701|9699.1|9692.7|9690.9|927
1658325900000|2022-07-20 14:05:00|9699.9|9698.4|9700.7|9699.2|9704.8|9703.1|9699.3|9697.8|759
1658326200000|2022-07-20 14:10:00|9700.8|9699.3|9700.8|9699.3|9704.5|9703|9699.5|9698|631
1658326500000|2022-07-20 14:15:00|9700.7|9699.2|9703.7|9702.2|9704.5|9703|9698.7|9697.2|730
1658326800000|2022-07-20 14:20:00|9703.5|9702|9703.2|9701.7|9704.8|9703.3|9700.1|9698.6|679
1658327100000|2022-07-20 14:25:00|9703.3|9701.8|9703.7|9701.3|9705.2|9703.7|9698.2|9696.7|779
1658327400000|2022-07-20 14:30:00|9703.5|9702|9705.4|9703.9|9709.7|9708.2|9702.9|9701.4|771
1658327700000|2022-07-20 14:35:00|9705.3|9703.8|9703|9701.5|9706.4|9704.8|9701.1|9699.6|731
1658328000000|2022-07-20 14:40:00|9703.1|9701.6|9707.2|9705.7|9709.6|9708.1|9702.8|9701.3|838
1658328300000|2022-07-20 14:45:00|9707.3|9705.8|9711|9709.5|9711.8|9709.9|9705.7|9704.1|709
1658328600000|2022-07-20 14:50:00|9711.1|9709.6|9701.6|9700.1|9713.9|9712.3|9700.1|9698.6|930
1658328900000|2022-07-20 14:55:00|9701.5|9700|9704.1|9702.6|9705.6|9704.1|9700.9|9699.1|897
1658329200000|2022-07-20 15:00:00|9704|9702.5|9710.8|9708.4|9711|9709.3|9703.1|9701.6|787
1658329500000|2022-07-20 15:05:00|9709.8|9708.3|9713.7|9711.3|9714.8|9713.3|9709.6|9708.1|823
1658329800000|2022-07-20 15:10:00|9713|9711.5|9715.1|9713.6|9715.7|9714|9711.3|9709.8|592
1658330100000|2022-07-20 15:15:00|9715.2|9713.7|9720.1|9718.6|9723|9721.5|9714.9|9713.4|602
1658330400000|2022-07-20 15:20:00|9720.2|9718.7|9717.1|9715.6|9720.2|9718.7|9716.2|9714.7|435
1658330700000|2022-07-20 15:25:00|9717.2|9715.7|9725.3|9723.8|9725.5|9724|9717|9715.5|516
1658331000000|2022-07-20 15:30:00|9725.1|9723.6|9726|9724.5|9727.4|9725.9|9724.1|9722.6|593
1658331300000|2022-07-20 15:35:00|9725.9|9724.4|9729.9|9728.4|9729.9|9728.4|9723.8|9722.3|500
1658331600000|2022-07-20 15:40:00|9729.8|9728.3|9728.2|9726.7|9730.6|9729|9727.1|9725.3|410
1658331900000|2022-07-20 15:45:00|9728.1|9726.6|9729|9727.5|9730.1|9728.5|9727.2|9725.6|458
1658332200000|2022-07-20 15:50:00|9728.9|9727.4|9725.4|9723.9|9728.9|9727.4|9723.6|9722.1|606
1658332500000|2022-07-20 15:55:00|9725.5|9724|9721.1|9719.6|9726.8|9725.1|9720.5|9719|450
1658332800000|2022-07-20 16:00:00|9721.2|9719.7|9724.1|9722.6|9725|9723|9720.6|9719.1|661
1658333100000|2022-07-20 16:05:00|9724|9722.5|9725.2|9723.7|9726.5|9724.8|9722.8|9720.8|622
1658333400000|2022-07-20 16:10:00|9725.1|9723.6|9724.6|9723.1|9726.1|9724.6|9723.5|9721.7|455
1658333700000|2022-07-20 16:15:00|9724.7|9723.2|9725.1|9723.6|9726.7|9725.2|9723|9721.5|561
1658334000000|2022-07-20 16:20:00|9725|9723.5|9723|9721.5|9725.1|9723.6|9722.6|9721.1|414
1658334300000|2022-07-20 16:25:00|9723.1|9721.6|9726.5|9725|9726.9|9725|9723.1|9721.6|545
1658334600000|2022-07-20 16:30:00|9726.4|9724.9|9728.5|9727|9728.6|9727.1|9725.7|9724.2|488
1658334900000|2022-07-20 16:35:00|9728.4|9726.9|9729.8|9728.3|9730.6|9729.1|9727.3|9725.8|613
1658335200000|2022-07-20 16:40:00|9729.5|9728|9729.8|9728.3|9732.8|9730.9|9728.9|9727|678
1658335500000|2022-07-20 16:45:00|9730.1|9728.6|9736.3|9733.9|9737.1|9735.2|9729.6|9728.1|859
1658335800000|2022-07-20 16:50:00|9736.2|9733.8|9734.9|9733.4|9737.3|9735.1|9730.9|9729.4|663
1658336100000|2022-07-20 16:55:00|9734.8|9733.3|9732|9729.6|9736.5|9735|9731.1|9729.1|648
1658336400000|2022-07-20 17:00:00|9731.7|9730.2|9733.9|9732.4|9737.3|9735.1|9727.2|9725.2|1269
1658336700000|2022-07-20 17:05:00|9733.8|9732.3|9730.8|9729.3|9734.6|9732.8|9728.4|9726.6|880
1658337000000|2022-07-20 17:10:00|9730.9|9729.4|9728.3|9726.8|9734.3|9732.8|9727.7|9726.2|1065
1658337300000|2022-07-20 17:15:00|9728.4|9726.9|9731.4|9729.9|9731.4|9729.9|9727|9725.5|806
1658337600000|2022-07-20 17:20:00|9731.7|9730.2|9730.7|9729.2|9732.1|9730.6|9729.5|9728|630
1658337900000|2022-07-20 17:25:00|9730.6|9729.1|9730.6|9729.1|9732.6|9731.1|9730.2|9728.2|689
1658338200000|2022-07-20 17:30:00|9730.7|9729.2|9729.8|9728.3|9732.3|9730.8|9728.9|9727.2|752
1658338500000|2022-07-20 17:35:00|9729.6|9728.1|9730.4|9728.9|9733|9730.9|9729.6|9728.1|738
1658338800000|2022-07-20 17:40:00|9730.5|9729|9727|9725.5|9730.8|9729.3|9726.9|9725.4|617
1658339100000|2022-07-20 17:45:00|9726.9|9725.4|9729.6|9728.1|9730|9728.3|9726.6|9724.6|433
1658339400000|2022-07-20 17:50:00|9729.8|9728.3|9725.6|9723.2|9730.1|9728.3|9722|9720.1|774
1658339700000|2022-07-20 17:55:00|9725.2|9723.7|9726.2|9724.7|9727.8|9726.3|9724.9|9723.4|734
1658340000000|2022-07-20 18:00:00|9726.3|9724.8|9726.7|9725.2|9727|9725.5|9722.4|9720.9|843
1658340300000|2022-07-20 18:05:00|9726.6|9725.1|9725.5|9724|9728.4|9726.9|9724.3|9722.8|590
1658340600000|2022-07-20 18:10:00|9725.2|9723.7|9725.4|9723.9|9726.9|9725.4|9722.7|9721.2|734
1658340900000|2022-07-20 18:15:00|9726.2|9724.7|9726.3|9724.8|9727.8|9726.3|9725.6|9724.1|607
1658341200000|2022-07-20 18:20:00|9726|9724.5|9725.9|9724.4|9727.5|9726|9725.8|9724.1|459
1658341500000|2022-07-20 18:25:00|9725.8|9724.3|9725.5|9724|9728.9|9726.9|9725.4|9723.9|567
1658341800000|2022-07-20 18:30:00|9725.4|9723.9|9724.7|9723.2|9727.2|9725.7|9723|9721.5|795
1658342100000|2022-07-20 18:35:00|9724.8|9723.3|9723.9|9722.4|9725.1|9723.6|9722.8|9721.1|571
1658342400000|2022-07-20 18:40:00|9724|9722.5|9724.9|9723.4|9725.9|9724.2|9723.5|9721.9|512
1658342700000|2022-07-20 18:45:00|9725|9723.5|9723|9721.5|9725.2|9723.7|9722.7|9721.2|433
1658343000000|2022-07-20 18:50:00|9723.1|9721.6|9724.5|9723|9725.5|9723.7|9722.9|9721.4|446
1658343300000|2022-07-20 18:55:00|9724.4|9722.9|9721.8|9720.3|9725.3|9723.5|9721.6|9720.1|654
1658343600000|2022-07-20 19:00:00|9721.7|9720.2|9718.6|9717.1|9723.1|9721.1|9718.5|9716.7|725
1658343900000|2022-07-20 19:05:00|9718.5|9717|9720.7|9718.3|9720.8|9718.9|9718.5|9716.5|624
1658344200000|2022-07-20 19:10:00|9720.6|9718.2|9723.6|9722.1|9724.2|9722.3|9720|9718|533
1658344500000|2022-07-20 19:15:00|9723.7|9722.2|9722.6|9721.1|9724.1|9722.3|9722.3|9720.6|456
1658344800000|2022-07-20 19:20:00|9722.5|9721|9725|9722.6|9725.1|9723.1|9722.5|9720.5|549
1658345100000|2022-07-20 19:25:00|9725.1|9722.7|9724.3|9722.8|9725.2|9723.3|9723.3|9721.4|394
1658345400000|2022-07-20 19:30:00|9724.4|9722.9|9724.5|9723|9726.6|9724.7|9724.1|9722.4|506
1658345700000|2022-07-20 19:35:00|9724.6|9723.1|9724.1|9722.6|9725.2|9723.7|9723.4|9721.9|368
1658346000000|2022-07-20 19:40:00|9724.2|9722.7|9724.1|9722.6|9725.1|9723.2|9722.8|9721.3|459
1658346300000|2022-07-20 19:45:00|9724|9722.5|9724.4|9722.9|9725|9723.2|9723|9721.2|494
1658346600000|2022-07-20 19:50:00|9724.7|9722.3|9724.9|9723.4|9725.5|9724|9723.4|9721.5|458
1658346900000|2022-07-20 19:55:00|9725|9723.5|9722.9|9721.4|9727|9725.4|9721.8|9720.3|534
1658347200000|2022-07-20 20:00:00|9722.8|9721.3|9723.2|9721.7|9723.9|9722.1|9721.2|9719.7|347
1658347500000|2022-07-20 20:05:00|9723.3|9721.8|9721.3|9719.8|9723.5|9721.8|9721.3|9719.3|179
1658347800000|2022-07-20 20:10:00|9721.4|9719.9|9721.2|9718.8|9721.9|9719.9|9720.4|9718.6|267
1658348100000|2022-07-20 20:15:00|9721.3|9718.9|9720.2|9717.8|9721.7|9719.6|9719.6|9717.6|247
1658348400000|2022-07-20 20:20:00|9719.7|9718.2|9719.3|9716.9|9720.3|9718.3|9718.8|9716.9|197
1658348700000|2022-07-20 20:25:00|9719.4|9717|9717.1|9714.7|9719.8|9717.8|9716.6|9714.7|187
1658349000000|2022-07-20 20:30:00|9717|9714.6|9717.2|9715.7|9718.2|9716.1|9715.7|9713.8|164
1658349300000|2022-07-20 20:35:00|9717.3|9715.8|9717.9|9716.4|9718.6|9716.7|9717|9715.1|118
1658349600000|2022-07-20 20:40:00|9717.8|9716.3|9718.7|9716.3|9719.1|9716.7|9717.8|9715.7|387
1658349900000|2022-07-20 20:45:00|9718.6|9716.2|9716.4|9714|9718.9|9716.5|9715.6|9713.2|197
1658350200000|2022-07-20 20:50:00|9716.3|9713.9|9715.8|9713.4|9716.5|9714.6|9715.5|9713.4|95
1658350500000|2022-07-20 20:55:00|9715.9|9713.5|9720.9|9710.9|9724.6|9714.6|9714.2|9705.7|808
1658350800000|2022-07-20 21:00:00|9720.7|9710.7|9720.6|9710.6|9724.4|9714.4|9718.9|9708.9|18
1658351100000|2022-07-20 21:05:00|9718.5|9708.5|9717.5|9707.5|9724.8|9714.8|9716.7|9706.7|48
1658351400000|2022-07-20 21:10:00|9718.3|9708.3|9719|9709|9720|9710|9715.6|9705.6|70
1658351700000|2022-07-20 21:15:00|9718.6|9708.6|9719.3|9709.3|9719.7|9709.7|9715.4|9705.4|74
1658352000000|2022-07-20 21:20:00|9718.2|9708.2|9717.2|9707.2|9719.3|9709.3|9715.1|9705.1|132
1658352300000|2022-07-20 21:25:00|9717.4|9707.4|9716.8|9706.8|9719.3|9709.3|9713.9|9703.9|152
1658352600000|2022-07-20 21:30:00|9717|9707|9719.4|9709.4|9720.8|9710.8|9712.9|9702.9|230
1658352900000|2022-07-20 21:35:00|9720.8|9710.8|9717.6|9707.6|9721.3|9711.3|9711.7|9701.7|188
1658353200000|2022-07-20 21:40:00|9718.3|9708.3|9718.1|9708.1|9721.1|9711.1|9714.8|9704.8|218
1658353500000|2022-07-20 21:45:00|9718|9708|9717.5|9707.5|9720.2|9712.4|9714.3|9704.3|209
1658353800000|2022-07-20 21:50:00|9717.4|9707.4|9718.5|9708.5|9720.9|9713.1|9715.7|9705.7|293
1658354100000|2022-07-20 21:55:00|9718.3|9708.3|9718.5|9708.5|9718.7|9711.5|9714.7|9705.6|253
1658354400000|2022-07-20 22:00:00|9718.4|9708.4|9720.6|9710.9|9721.6|9712.7|9715|9707.3|404
1658354700000|2022-07-20 22:05:00|9718.8|9711.3|9715.5|9707.1|9719.8|9712.9|9715.5|9706|707
1658355000000|2022-07-20 22:10:00|9715.8|9707.2|9713.6|9706|9717.8|9709.8|9711.5|9703.2|1752
1658355300000|2022-07-20 22:15:00|9713.7|9706.1|9714.6|9705.1|9716.3|9707.6|9711.5|9703.5|1128
1658355600000|2022-07-20 22:20:00|9714.5|9705.5|9715.2|9705.2|9716|9708|9711.1|9702.7|1092
1658355900000|2022-07-20 22:25:00|9714.9|9705.1|9712.5|9707.3|9716|9708.4|9711.6|9703|1177
1658356200000|2022-07-20 22:30:00|9712.9|9706.7|9709.4|9706.5|9714.4|9707.8|9708.6|9704.1|514
1658356500000|2022-07-20 22:35:00|9709.3|9706.6|9711.4|9708.3|9712.8|9708.7|9709.1|9705.9|361
1658356800000|2022-07-20 22:40:00|9711.5|9708|9712.8|9708.9|9716.7|9709.9|9711|9705.1|622
1658357100000|2022-07-20 22:45:00|9712.9|9708.6|9712.5|9709.1|9716.5|9710.1|9711.4|9704.9|553
1658357400000|2022-07-20 22:50:00|9712.8|9709|9712.1|9709.7|9714|9710|9711.8|9708.1|203
1658357700000|2022-07-20 22:55:00|9712.2|9709.6|9712.7|9710.3|9715.5|9710.7|9711.9|9707|242
1658358000000|2022-07-20 23:00:00|9712.9|9710.1|9714.4|9711.4|9716.2|9711.8|9712.7|9708.7|385
1658358300000|2022-07-20 23:05:00|9714.3|9711.3|9716.2|9713|9720.8|9713.8|9713.3|9707.9|510
1658358600000|2022-07-20 23:10:00|9716.1|9713.5|9716.3|9712.2|9717|9713.8|9714.6|9711.2|445
1658358900000|2022-07-20 23:15:00|9716.5|9712|9716.3|9713.9|9716.8|9714.4|9713.8|9711.3|276
1658359200000|2022-07-20 23:20:00|9716.2|9713.8|9718.7|9716.3|9719.1|9716.7|9715.1|9712.7|575
1658359500000|2022-07-20 23:25:00|9718.8|9716.4|9718.3|9715.9|9719.7|9717.3|9716.6|9714.1|405
1658359800000|2022-07-20 23:30:00|9718.4|9716|9718.7|9716.3|9720|9717.6|9717.6|9715.2|364
1658360100000|2022-07-20 23:35:00|9718.9|9716.5|9719|9716.6|9719.4|9717.2|9717.8|9715.4|357
1658360400000|2022-07-20 23:40:00|9719.1|9716.7|9718.8|9716.4|9719.1|9717.1|9718.3|9716.2|231
1658360700000|2022-07-20 23:45:00|9718.7|9716.3|9719|9716.6|9719.8|9717.4|9718.5|9716.3|376
1658361000000|2022-07-20 23:50:00|9718.9|9716.5|9716.1|9713.7|9719.1|9716.7|9715.3|9713.1|402
1658361300000|2022-07-20 23:55:00|9716.2|9713.8|9717.4|9715|9717.5|9715.1|9715.7|9713.4|262
1658361600000|2022-07-21 00:00:00|9717.5|9715.1|9718.7|9716.3|9720.6|9718.2|9717.2|9714.8|553
1658361900000|2022-07-21 00:05:00|9718.3|9715.9|9719.9|9717.5|9720.1|9717.7|9716.7|9714.3|426
1658362200000|2022-07-21 00:10:00|9719.8|9717.4|9717.8|9715.4|9719.9|9717.9|9717.8|9715.4|459
1658362500000|2022-07-21 00:15:00|9717.7|9715.3|9720.8|9718.4|9721.1|9719|9716.8|9714.7|463
1658362800000|2022-07-21 00:20:00|9721|9718.6|9718.5|9716.1|9721|9718.6|9718.2|9715.8|431
1658363100000|2022-07-21 00:25:00|9718.4|9716|9718.9|9716.5|9719.2|9717.3|9717.8|9715.5|381
1658363400000|2022-07-21 00:30:00|9718.8|9716.4|9718.6|9717.1|9720.1|9718|9716.1|9714.1|559
1658363700000|2022-07-21 00:35:00|9718.7|9717.2|9718|9716.5|9720.1|9718.1|9717.8|9715.9|446
1658364000000|2022-07-21 00:40:00|9718.1|9716.6|9717.2|9714.8|9718.1|9716.6|9716.2|9714.4|529
1658364300000|2022-07-21 00:45:00|9716.5|9715|9717.4|9715|9718.2|9716.1|9713|9711.2|529
1658364600000|2022-07-21 00:50:00|9717.3|9714.9|9716|9713.6|9719.3|9717.4|9715.9|9713.5|537
1658364900000|2022-07-21 00:55:00|9715.7|9713.3|9717.6|9715.2|9718.9|9716.5|9714.8|9712.4|622
1658365200000|2022-07-21 01:00:00|9717.7|9715.3|9720.1|9717.7|9720.1|9718.2|9717.5|9715.1|429
1658365500000|2022-07-21 01:05:00|9720.2|9717.8|9716.9|9715.4|9721.3|9719.5|9716.2|9714.2|566
1658365800000|2022-07-21 01:10:00|9716.8|9715.3|9718.3|9716.8|9718.9|9717.4|9715.9|9713.7|395
1658366100000|2022-07-21 01:15:00|9718.2|9716.7|9718.7|9717.2|9719.8|9717.8|9717.6|9715.8|369
1658366400000|2022-07-21 01:20:00|9718.6|9717.1|9717.3|9714.9|9720.1|9717.7|9716.3|9714.3|311
1658366700000|2022-07-21 01:25:00|9717.4|9715|9716.9|9715.4|9719.7|9717.8|9716.8|9714.8|466
1658367000000|2022-07-21 01:30:00|9716.8|9715.3|9715.6|9713.2|9717.7|9716|9714.6|9712.5|556
1658367300000|2022-07-21 01:35:00|9715.5|9713.1|9714.9|9713.4|9716.7|9714.8|9714.3|9712.6|554
1658367600000|2022-07-21 01:40:00|9715|9713.5|9714.4|9712|9715.3|9713.6|9713.5|9711.4|599
1658367900000|2022-07-21 01:45:00|9714.3|9711.9|9711.1|9709.6|9715.2|9713|9710.9|9708.9|608
1658368200000|2022-07-21 01:50:00|9711.2|9709.7|9713.8|9711.4|9714.4|9712.3|9710.7|9708.6|508
1658368500000|2022-07-21 01:55:00|9713.9|9711.5|9714|9711.6|9714.9|9712.8|9712.9|9710.9|604
1658368800000|2022-07-21 02:00:00|9714.1|9711.7|9714|9711.6|9716.4|9714.4|9713.7|9711.6|660
1658369100000|2022-07-21 02:05:00|9714.1|9711.7|9714|9711.6|9715|9713.1|9713|9711.1|561
1658369400000|2022-07-21 02:10:00|9713.9|9711.5|9713.2|9710.8|9714.1|9712.1|9711.8|9709.8|388
1658369700000|2022-07-21 02:15:00|9713.3|9710.9|9712.7|9710.3|9713.6|9711.6|9711.4|9709.3|403
1658370000000|2022-07-21 02:20:00|9712.6|9710.2|9713.7|9711.3|9714|9711.8|9711.7|9709.6|424
1658370300000|2022-07-21 02:25:00|9713.8|9711.4|9708.6|9706.2|9714|9711.9|9708.1|9706|391
1658370600000|2022-07-21 02:30:00|9708.5|9706.1|9708|9706.5|9709.4|9707.2|9708|9706|295
1658370900000|2022-07-21 02:35:00|9708.1|9706.6|9706.3|9704.8|9708.1|9706.6|9705.5|9703.2|253
1658371200000|2022-07-21 02:40:00|9706.7|9704.3|9704.5|9702.1|9707.2|9705.2|9703.1|9701.3|304
1658371500000|2022-07-21 02:45:00|9704.6|9702.2|9705.5|9703.1|9706.3|9703.9|9704.4|9702.2|478
1658371800000|2022-07-21 02:50:00|9705.4|9703|9705.3|9702.9|9706.5|9704.7|9704.2|9701.8|623
1658372100000|2022-07-21 02:55:00|9705.4|9703|9705.5|9703.1|9705.9|9704.1|9704.1|9702.1|586
1658372400000|2022-07-21 03:00:00|9705.4|9703|9707.3|9704.9|9708|9705.9|9704.8|9702.6|624
1658372700000|2022-07-21 03:05:00|9707.2|9704.8|9703.4|9701|9707.3|9704.9|9700.6|9698.2|1029
1658373000000|2022-07-21 03:10:00|9703.5|9701.1|9705.3|9702.9|9707.2|9704.8|9702.7|9700.3|912
1658373300000|2022-07-21 03:15:00|9705.2|9702.8|9703.6|9701.2|9706.7|9704.3|9703.4|9701|790
1658373600000|2022-07-21 03:20:00|9703.7|9701.3|9705.2|9702.8|9705.4|9703.4|9702.6|9700.6|352
1658373900000|2022-07-21 03:25:00|9705.1|9702.7|9705.9|9703.5|9705.9|9703.8|9703.6|9701.7|298
1658374200000|2022-07-21 03:30:00|9705.8|9703.4|9708.8|9706.4|9708.8|9706.4|9705.5|9703.1|279
1658374500000|2022-07-21 03:35:00|9708.9|9706.5|9708.6|9706.2|9709.5|9707.2|9708.1|9705.8|298
1658374800000|2022-07-21 03:40:00|9708.9|9707.1|9708.3|9705.9|9709.2|9707.5|9707.7|9705.3|397
1658375100000|2022-07-21 03:45:00|9708.2|9705.8|9706.7|9704.3|9708.6|9706.3|9706.3|9704.2|361
1658375400000|2022-07-21 03:50:00|9706.1|9704.6|9706.7|9704.3|9707|9704.8|9705|9703|375
1658375700000|2022-07-21 03:55:00|9706.8|9704.4|9706.8|9704.4|9707.9|9705.7|9706.4|9704|364
1658376000000|2022-07-21 04:00:00|9706.9|9704.5|9705.7|9703.3|9706.9|9704.8|9704.9|9702.8|326
1658376300000|2022-07-21 04:05:00|9705.5|9703.1|9705.6|9704.1|9706.4|9704.6|9704.3|9702.5|311
1658376600000|2022-07-21 04:10:00|9705.5|9704|9704.8|9702.4|9705.6|9704.1|9703.1|9701|290
1658376900000|2022-07-21 04:15:00|9704.7|9702.3|9703.7|9701.3|9704.8|9702.4|9702.6|9700.7|214
1658377200000|2022-07-21 04:20:00|9703.6|9701.2|9702.6|9700.2|9704.1|9702.1|9702|9700|231
1658377500000|2022-07-21 04:25:00|9702.7|9700.3|9704.6|9703.1|9705.2|9703.3|9702.3|9700.1|217
1658377800000|2022-07-21 04:30:00|9704.5|9703|9700.9|9698.5|9705.1|9703.1|9696.2|9693.8|610
1658378100000|2022-07-21 04:35:00|9701|9698.6|9704.7|9702.3|9705.3|9703.4|9700.8|9698.4|487
1658378400000|2022-07-21 04:40:00|9704.6|9702.2|9703.8|9701.4|9704.9|9703.1|9703.1|9701.3|352
1658378700000|2022-07-21 04:45:00|9703.9|9701.5|9703.2|9700.8|9704.9|9702.5|9701.7|9699.7|413
1658379000000|2022-07-21 04:50:00|9703.1|9700.7|9699.7|9698.2|9703.3|9701.2|9699.5|9697.9|317
1658379300000|2022-07-21 04:55:00|9699.8|9698.3|9698.5|9696.1|9700.4|9698.5|9697.3|9695.4|290
1658379600000|2022-07-21 05:00:00|9698.6|9696.2|9699.1|9696.7|9700.3|9697.9|9698|9695.8|439
1658379900000|2022-07-21 05:05:00|9699.2|9696.8|9698.8|9697.3|9700.2|9698.3|9697.7|9695.7|422
1658380200000|2022-07-21 05:10:00|9698.9|9697.4|9699.3|9696.9|9699.8|9697.8|9697.4|9695.5|433
1658380500000|2022-07-21 05:15:00|9699.2|9696.8|9701.7|9699.3|9702.4|9700.2|9698.7|9696.6|442
1658380800000|2022-07-21 05:20:00|9701.9|9699.5|9703.7|9701.3|9704.9|9702.6|9701.9|9699.5|501
1658381100000|2022-07-21 05:25:00|9703.6|9701.2|9703.5|9701.1|9704.1|9702.1|9702.2|9700.2|338
1658381400000|2022-07-21 05:30:00|9703.4|9701|9700.3|9697.9|9703.7|9701.3|9699.3|9697.4|464
1658381700000|2022-07-21 05:35:00|9699.9|9698.4|9698.4|9696|9701.8|9699.4|9697.8|9696|561
1658382000000|2022-07-21 05:40:00|9698.6|9696.2|9697.9|9695.5|9699|9697.1|9696.9|9694.9|444
1658382300000|2022-07-21 05:45:00|9697.8|9695.4|9698|9695.6|9699.3|9697.4|9697.4|9695.2|507
1658382600000|2022-07-21 05:50:00|9698.1|9695.7|9696.4|9694.9|9698.1|9696|9696|9693.7|549
1658382900000|2022-07-21 05:55:00|9696.5|9695|9701.2|9698.8|9701.7|9699.5|9696.4|9694.9|538
1658383200000|2022-07-21 06:00:00|9702|9699.6|9702.5|9701|9704.2|9702.3|9699.9|9697.8|547
1658383500000|2022-07-21 06:05:00|9702.6|9701.1|9700.3|9697.9|9703.7|9702.2|9700|9697.8|613
1658383800000|2022-07-21 06:10:00|9700.2|9697.8|9700.3|9697.9|9702.7|9700.6|9700|9697.8|517
1658384100000|2022-07-21 06:15:00|9700.5|9698.1|9702.3|9699.9|9703.7|9701.7|9700.3|9698|599
1658384400000|2022-07-21 06:20:00|9702.1|9699.7|9710.8|9708.4|9711|9708.6|9701.5|9699.6|711
1658384700000|2022-07-21 06:25:00|9710.9|9708.5|9711|9708.6|9711.2|9709|9707.5|9705.7|585
1658385000000|2022-07-21 06:30:00|9710.9|9708.5|9711.7|9709.3|9713|9710.6|9709.9|9707.9|683
1658385300000|2022-07-21 06:35:00|9711.6|9709.2|9712.4|9710|9712.4|9710.5|9710.3|9708.4|624
1658385600000|2022-07-21 06:40:00|9712.3|9709.9|9707|9705.5|9712.9|9710.7|9705.4|9703.4|625
1658385900000|2022-07-21 06:45:00|9706.9|9705.4|9712.4|9710.9|9713.3|9710.9|9706.9|9705.4|608
1658386200000|2022-07-21 06:50:00|9712.5|9711|9715.9|9714.4|9717|9714.7|9712.5|9710.8|510
1658386500000|2022-07-21 06:55:00|9716.3|9713.9|9723.6|9721.2|9725.1|9723|9715.9|9713.9|636
1658386800000|2022-07-21 07:00:00|9723.7|9721.3|9720.2|9717.8|9724.3|9721.9|9717.7|9715.3|883
1658387100000|2022-07-21 07:05:00|9720.3|9717.9|9716.6|9714.2|9720.8|9718.8|9711.5|9709.6|786
1658387400000|2022-07-21 07:10:00|9716.7|9714.3|9718.2|9715.8|9719.6|9717.2|9715.1|9712.7|688
1658387700000|2022-07-21 07:15:00|9718.4|9716|9720.8|9719.3|9728|9726|9718.4|9716|1024
1658388000000|2022-07-21 07:20:00|9721.3|9718.9|9727|9724.6|9728.8|9726.8|9720.4|9718.8|938
1658388300000|2022-07-21 07:25:00|9727.2|9724.8|9736.9|9734.5|9737.7|9735.3|9725.4|9723|930
1658388600000|2022-07-21 07:30:00|9736.3|9733.9|9728.2|9725.8|9737.2|9735.2|9727.4|9725.3|722
1658388900000|2022-07-21 07:35:00|9728.4|9726|9726.6|9724.2|9729.5|9727.4|9725.4|9723.7|725
1658389200000|2022-07-21 07:40:00|9726.5|9724.1|9729.9|9727.5|9729.9|9727.5|9724|9721.9|603
1658389500000|2022-07-21 07:45:00|9730.2|9727.8|9732|9729.6|9733.1|9731|9729.2|9727.3|780
1658389800000|2022-07-21 07:50:00|9731.9|9729.5|9732.4|9730|9735.8|9733.4|9730.6|9728.4|805
1658390100000|2022-07-21 07:55:00|9732.5|9730.1|9735.4|9733|9736|9734.3|9729.5|9727.5|753
1658390400000|2022-07-21 08:00:00|9735.5|9733.1|9738.6|9737.1|9739.7|9738|9735|9732.8|648
1658390700000|2022-07-21 08:05:00|9739.1|9736.7|9737.3|9735.8|9740.2|9737.8|9735.7|9734.2|703
1658391000000|2022-07-21 08:10:00|9737.2|9735.7|9736.7|9734.3|9739.1|9737.2|9735.4|9733|876
1658391300000|2022-07-21 08:15:00|9736.6|9734.2|9740.1|9737.7|9740.6|9738.2|9735.1|9733.1|841
1658391600000|2022-07-21 08:20:00|9739.9|9737.5|9736.9|9734.5|9740.6|9738.6|9733.8|9731.4|785
1658391900000|2022-07-21 08:25:00|9736.8|9734.4|9732.7|9730.3|9736.8|9734.7|9730.6|9728.2|910
1658392200000|2022-07-21 08:30:00|9732.6|9730.2|9726.3|9724.8|9733|9730.6|9725.4|9723.6|847
1658392500000|2022-07-21 08:35:00|9726.2|9724.7|9730.3|9727.9|9732.3|9730.4|9725.6|9723.6|743
1658392800000|2022-07-21 08:40:00|9730|9728.5|9730.8|9728.4|9735.7|9733.7|9729.8|9728.1|1145
1658393100000|2022-07-21 08:45:00|9730.3|9728.8|9732.9|9730.5|9733.6|9731.6|9730.3|9728.3|935
1658393400000|2022-07-21 08:50:00|9733|9730.6|9730.8|9728.4|9733.8|9731.9|9727.7|9725.8|754
1658393700000|2022-07-21 08:55:00|9730.7|9728.3|9725.1|9723.6|9730.8|9728.4|9724.3|9722.2|738
1658394000000|2022-07-21 09:00:00|9725|9723.5|9729.1|9726.7|9729.4|9727.4|9725|9723.1|745
1658394300000|2022-07-21 09:05:00|9729.2|9726.8|9726.6|9724.2|9729.2|9726.8|9722.1|9719.9|785
1658394600000|2022-07-21 09:10:00|9727.1|9724.7|9729.6|9727.2|9730|9728.2|9723.7|9721.4|715
1658394900000|2022-07-21 09:15:00|9729.1|9727.6|9730.9|9728.5|9730.9|9728.9|9727.7|9725.3|704
1658395200000|2022-07-21 09:20:00|9730.8|9728.4|9726|9724.5|9731.5|9729.8|9725.6|9724|746
1658395500000|2022-07-21 09:25:00|9725.9|9724.4|9722.2|9720.7|9726.6|9725|9722|9720|951
1658395800000|2022-07-21 09:30:00|9721.9|9720.4|9726.4|9724.9|9727.3|9725.7|9721.3|9719.4|774
1658396100000|2022-07-21 09:35:00|9726.3|9724.8|9723.9|9722.4|9730.1|9728.6|9723.6|9721.9|547
1658396400000|2022-07-21 09:40:00|9724|9722.5|9726.1|9723.7|9727.5|9725.4|9723.4|9721.5|518
1658396700000|2022-07-21 09:45:00|9726|9723.6|9723.6|9721.2|9727.3|9725.4|9721.7|9719.8|585
1658397000000|2022-07-21 09:50:00|9723.1|9721.6|9720.8|9719.3|9723.6|9721.6|9717.5|9716|674
1658397300000|2022-07-21 09:55:00|9720.7|9719.2|9718.8|9717.3|9721.4|9719.5|9717.3|9715.4|584
1658397600000|2022-07-21 10:00:00|9718.7|9717.2|9716.9|9715.4|9721.7|9720.2|9716.9|9715|488
1658397900000|2022-07-21 10:05:00|9716.8|9715.3|9717.9|9715.5|9718.8|9717.3|9716|9714|545
1658398200000|2022-07-21 10:10:00|9717.8|9715.4|9717.7|9716.2|9718.3|9716.3|9715.9|9714|461
1658398500000|2022-07-21 10:15:00|9717.6|9716.1|9722.7|9721.2|9724|9722.4|9717|9715.5|477
1658398800000|2022-07-21 10:20:00|9722.9|9721.4|9721.6|9720.1|9724.1|9722.2|9719.6|9718|482
1658399100000|2022-07-21 10:25:00|9721.5|9720|9721|9719.5|9722.6|9720.8|9718.2|9716.2|442
1658399400000|2022-07-21 10:30:00|9720.7|9719.2|9718.7|9716.3|9724.6|9722.6|9718.3|9716.2|511
1658399700000|2022-07-21 10:35:00|9718.6|9716.2|9719.7|9718.2|9721.1|9719|9718.6|9716.2|573
1658400000000|2022-07-21 10:40:00|9719.8|9718.3|9725|9722.6|9726.2|9724.7|9719.4|9717.2|541
1658400300000|2022-07-21 10:45:00|9725.1|9722.7|9723.7|9721.3|9726.4|9724.6|9722.5|9720.3|491
1658400600000|2022-07-21 10:50:00|9723.6|9721.2|9728.4|9726.9|9728.7|9727.1|9722.7|9720.8|479
1658400900000|2022-07-21 10:55:00|9728.8|9727.3|9727.7|9726.2|9729.7|9727.9|9725.7|9724|509
1658401200000|2022-07-21 11:00:00|9727.6|9726.1|9726.6|9725.1|9731.1|9729.2|9725.4|9723.9|682
1658401500000|2022-07-21 11:05:00|9726.5|9725|9727.8|9726.3|9728.4|9726.6|9723.9|9722.4|638
1658401800000|2022-07-21 11:10:00|9727.7|9726.2|9731.8|9729.4|9732.8|9730.9|9727.7|9725.8|568
1658402100000|2022-07-21 11:15:00|9731.7|9729.3|9732|9730.5|9732.8|9730.9|9729|9727.5|524
1658402400000|2022-07-21 11:20:00|9731.9|9730.4|9732.7|9731.2|9734.7|9732.8|9731.2|9729.1|541
1658402700000|2022-07-21 11:25:00|9732.8|9731.3|9724.8|9723.3|9732.9|9731.3|9724.8|9723.3|646
1658403000000|2022-07-21 11:30:00|9724.7|9723.2|9725.5|9724|9726.8|9725.3|9723|9721.3|593
1658403300000|2022-07-21 11:35:00|9725.3|9723.8|9727.9|9725.5|9728.7|9726.8|9723.4|9721.9|625
1658403600000|2022-07-21 11:40:00|9727.7|9725.3|9725.4|9723.9|9728.2|9726.2|9724|9722|554
1658403900000|2022-07-21 11:45:00|9725.5|9724|9731.7|9730.2|9734.2|9732.3|9725.4|9723.9|577
1658404200000|2022-07-21 11:50:00|9731.6|9730.1|9728.4|9726.9|9731.7|9730.1|9727.8|9725.9|573
1658404500000|2022-07-21 11:55:00|9728.7|9727.2|9730.6|9729.1|9731.3|9729.2|9724.8|9722.5|641
1658404800000|2022-07-21 12:00:00|9730.5|9729|9726.6|9725.1|9730.8|9729.2|9724.8|9723.2|566
1658405100000|2022-07-21 12:05:00|9726.7|9725.2|9724.9|9722.5|9727.4|9725.9|9720.2|9717.8|695
1658405400000|2022-07-21 12:10:00|9724.6|9722.2|9734.8|9724.8|9736.3|9730.5|9724.2|9721.8|885
1658405700000|2022-07-21 12:15:00|9734.7|9724.9|9714.8|9711.4|9734.7|9725.4|9704|9697.9|2119
1658406000000|2022-07-21 12:20:00|9714.4|9711|9702.3|9699.7|9715|9712.2|9697|9693.5|2054
1658406300000|2022-07-21 12:25:00|9702.1|9699.5|9709.4|9705.7|9711.1|9707.2|9697|9694.4|1198
1658406600000|2022-07-21 12:30:00|9709.9|9705.5|9695.1|9692.7|9710.1|9706.6|9690.4|9688|1470
1658406900000|2022-07-21 12:35:00|9695.5|9693.1|9688.8|9686.4|9695.5|9693.1|9687.2|9684.8|1192
1658407200000|2022-07-21 12:40:00|9688.9|9686.5|9676.5|9674.1|9693.2|9690.8|9674.7|9672.3|1217
1658407500000|2022-07-21 12:45:00|9676.6|9674.2|9673.3|9670.9|9682.8|9680.4|9673.1|9670.7|1353
1658407800000|2022-07-21 12:50:00|9673.4|9671|9685.1|9683.6|9685.7|9683.8|9671.7|9669.3|1304
1658408100000|2022-07-21 12:55:00|9685|9683.5|9673.2|9670.8|9685.3|9683.5|9672.9|9670.5|1154
1658408400000|2022-07-21 13:00:00|9673.4|9671|9677.5|9675.1|9677.9|9675.5|9669|9666.8|1097
1658408700000|2022-07-21 13:05:00|9677.7|9675.3|9693.3|9690.9|9693.4|9691|9672.7|9670.7|1346
1658409000000|2022-07-21 13:10:00|9693.2|9690.8|9703.1|9700.7|9708.1|9706|9690.1|9687.7|1584
1658409300000|2022-07-21 13:15:00|9703.4|9701|9699.5|9697.1|9704.7|9702.3|9697.3|9695.2|1470
1658409600000|2022-07-21 13:20:00|9699.4|9697|9705.2|9702.8|9707.9|9705.5|9694.4|9692.1|1349
1658409900000|2022-07-21 13:25:00|9705.4|9703|9715.1|9713.6|9719.2|9717.2|9704.2|9701.8|1333
1658410200000|2022-07-21 13:30:00|9715.2|9712.8|9723.2|9720.8|9723.3|9720.9|9713.3|9711.1|1145
1658410500000|2022-07-21 13:35:00|9723.3|9720.9|9719|9716.6|9727.4|9725.3|9712.1|9709.9|1143
1658410800000|2022-07-21 13:40:00|9719.4|9717|9718.1|9716.6|9719.7|9717.3|9708.4|9706|1129
1658411100000|2022-07-21 13:45:00|9718.2|9716.7|9713.4|9711|9720.4|9718|9705|9702.6|1304
1658411400000|2022-07-21 13:50:00|9714.1|9711.7|9702.1|9700.6|9716.2|9713.8|9700|9698.5|1300
1658411700000|2022-07-21 13:55:00|9702.2|9700.7|9707.9|9705.5|9710.6|9708.2|9699.6|9697.7|1407
1658412000000|2022-07-21 14:00:00|9708.1|9705.7|9710.9|9709.4|9711.7|9709.8|9706.3|9703.9|1126
1658412300000|2022-07-21 14:05:00|9711.1|9709.6|9710.3|9708.8|9713.5|9711.4|9703.7|9701.7|992
1658412600000|2022-07-21 14:10:00|9710.4|9708.9|9711.8|9710.3|9713.4|9711.5|9706.6|9704.8|1122
1658412900000|2022-07-21 14:15:00|9712.5|9711|9711.4|9709|9716.5|9714.7|9706.8|9705.3|1040
1658413200000|2022-07-21 14:20:00|9711.2|9708.8|9717.9|9716.4|9718.2|9716.5|9707.6|9706|1148
1658413500000|2022-07-21 14:25:00|9717.7|9716.2|9722.1|9719.7|9722.7|9721|9716.7|9714.9|1058
1658413800000|2022-07-21 14:30:00|9722|9719.6|9716.3|9714.8|9722.9|9721.4|9713.9|9712.3|1049
1658414100000|2022-07-21 14:35:00|9716.1|9714.6|9711.7|9710.2|9716.9|9715|9708.3|9706.6|927
1658414400000|2022-07-21 14:40:00|9711.3|9709.8|9706.4|9704.9|9717.2|9715.3|9704.8|9703.2|865
1658414700000|2022-07-21 14:45:00|9706.2|9704.7|9710.3|9708.8|9711.4|9709.9|9702.9|9701.2|805
1658415000000|2022-07-21 14:50:00|9710.2|9708.7|9700.4|9698.9|9710.3|9708.8|9700.4|9698.9|983
1658415300000|2022-07-21 14:55:00|9700.3|9698.8|9694.9|9693.4|9700.6|9699.1|9692.4|9690.8|980
1658415600000|2022-07-21 15:00:00|9694.8|9693.3|9690.5|9689|9696.9|9695.4|9686.6|9684.8|915
1658415900000|2022-07-21 15:05:00|9690.7|9689.2|9697.4|9695.9|9698.2|9696.6|9689.6|9687.9|842
1658416200000|2022-07-21 15:10:00|9697.7|9696.2|9699.8|9698.3|9702.4|9700.9|9696.2|9694.7|709
1658416500000|2022-07-21 15:15:00|9699.9|9698.4|9700.4|9698.9|9702.2|9700.3|9696.6|9695.1|770
1658416800000|2022-07-21 15:20:00|9700.5|9699|9703.8|9702.3|9704.2|9702.6|9696.8|9695.3|621
1658417100000|2022-07-21 15:25:00|9703.7|9702.2|9700|9698.5|9705.5|9704|9697.5|9695.5|684
1658417400000|2022-07-21 15:30:00|9699.9|9698.4|9696.1|9694.6|9701.7|9700|9693.8|9692|740
1658417700000|2022-07-21 15:35:00|9696|9694.5|9696.4|9694|9697.6|9696|9691.8|9690.1|549
1658418000000|2022-07-21 15:40:00|9696.5|9694.1|9692.9|9690.5|9697.8|9696|9689.9|9688.4|616
1658418300000|2022-07-21 15:45:00|9692.8|9690.4|9693|9691.5|9695.8|9694.2|9691.9|9690|546
1658418600000|2022-07-21 15:50:00|9693.1|9691.6|9694.9|9693.4|9695.1|9693.6|9692.7|9691.2|425
1658418900000|2022-07-21 15:55:00|9694.8|9693.3|9694.3|9692.8|9696.8|9695.2|9692.6|9691.1|588
1658419200000|2022-07-21 16:00:00|9694.4|9692.9|9698.3|9696.8|9699.8|9697.8|9694.1|9692.1|950
1658419500000|2022-07-21 16:05:00|9698.4|9696.9|9701.5|9699.1|9701.6|9699.8|9696.1|9694.5|804
1658419800000|2022-07-21 16:10:00|9701.6|9699.2|9698.7|9697.2|9701.6|9699.4|9697.1|9695.6|694
1658420100000|2022-07-21 16:15:00|9698.6|9697.1|9699.4|9697.9|9700.8|9699.1|9697|9695.4|706
1658420400000|2022-07-21 16:20:00|9699.5|9698|9696.2|9694.7|9699.9|9698.1|9695.9|9694.1|622
1658420700000|2022-07-21 16:25:00|9696.3|9694.8|9695|9693.5|9697.2|9695.2|9693.7|9692.2|542
1658421000000|2022-07-21 16:30:00|9694.9|9693.4|9694.2|9692.7|9695.6|9694.1|9693.5|9692|490
1658421300000|2022-07-21 16:35:00|9694.1|9692.6|9698.5|9697|9700.5|9698.6|9693.5|9691.6|572
1658421600000|2022-07-21 16:40:00|9698.6|9697.1|9700.2|9698.7|9701.6|9699.9|9696.9|9695.4|622
1658421900000|2022-07-21 16:45:00|9700.3|9698.8|9698.4|9696.9|9701.3|9699.8|9697.9|9696.4|501
1658422200000|2022-07-21 16:50:00|9698.5|9697|9697.1|9695.6|9699.1|9697.6|9696.4|9694.6|571
1658422500000|2022-07-21 16:55:00|9697|9695.5|9697.5|9696|9700|9698.5|9695.9|9693.9|489
1658422800000|2022-07-21 17:00:00|9697.6|9696.1|9697.2|9695.7|9699.9|9698.3|9696.3|9694.6|725
1658423100000|2022-07-21 17:05:00|9697.1|9695.6|9695.2|9692.8|9697.4|9695.9|9692|9690.5|555
1658423400000|2022-07-21 17:10:00|9695.3|9692.9|9697.6|9696.1|9697.8|9696.3|9693.4|9691.7|413
1658423700000|2022-07-21 17:15:00|9697.5|9696|9696.8|9695.3|9697.8|9696.2|9695.7|9694.2|459
1658424000000|2022-07-21 17:20:00|9696.7|9695.2|9694.9|9693.4|9698.5|9697|9694.4|9692.9|397
1658424300000|2022-07-21 17:25:00|9695|9693.5|9691.9|9690.4|9695|9693.5|9690.7|9689.2|610
1658424600000|2022-07-21 17:30:00|9691.8|9690.3|9694.3|9692.8|9695|9693.2|9691.1|9689.6|744
1658424900000|2022-07-21 17:35:00|9694.2|9692.7|9697|9694.6|9697.1|9695.2|9693.4|9691.6|759
1658425200000|2022-07-21 17:40:00|9697.1|9694.7|9696.1|9694.6|9697.8|9695.4|9694.8|9692.7|619
1658425500000|2022-07-21 17:45:00|9696.2|9694.7|9697.3|9695.8|9697.3|9695.8|9693.5|9691.5|521
1658425800000|2022-07-21 17:50:00|9697.4|9695.9|9697.4|9695.9|9697.6|9696.1|9696.2|9694.5|346
1658426100000|2022-07-21 17:55:00|9697.5|9696|9695.8|9694.3|9698.2|9696.3|9693.2|9691.7|555
1658426400000|2022-07-21 18:00:00|9695.7|9694.2|9696.9|9695.4|9697.6|9696.1|9693.9|9691.8|514
1658426700000|2022-07-21 18:05:00|9697|9695.5|9693.3|9690.9|9697|9695.5|9692.6|9690.9|386
1658427000000|2022-07-21 18:10:00|9693.4|9691|9691.3|9689.8|9694.1|9692.5|9690.7|9689|413
1658427300000|2022-07-21 18:15:00|9691.4|9689.9|9684.6|9683.1|9693.5|9692|9684.2|9682.7|423
1658427600000|2022-07-21 18:20:00|9684.5|9683|9683.6|9682.1|9684.8|9683.3|9681.9|9680.4|499
1658427900000|2022-07-21 18:25:00|9683.7|9682.2|9686.7|9685.2|9688.3|9686.7|9683.4|9681.5|502
1658428200000|2022-07-21 18:30:00|9686.8|9685.3|9686.4|9684.9|9687.7|9685.9|9684.3|9682.5|458
1658428500000|2022-07-21 18:35:00|9686.5|9685|9685|9683.5|9687.5|9686|9685|9683.5|406
1658428800000|2022-07-21 18:40:00|9685.1|9683.6|9685.7|9684.2|9686.2|9684.7|9683.6|9682.1|403
1658429100000|2022-07-21 18:45:00|9685.8|9684.3|9685.2|9683.7|9686.6|9685.1|9683.7|9681.9|441
1658429400000|2022-07-21 18:50:00|9685.3|9683.8|9685.1|9683.6|9686.3|9684.4|9683.7|9682.2|417
1658429700000|2022-07-21 18:55:00|9685|9683.5|9687|9685.5|9687.2|9685.7|9684.2|9682.4|715
1658430000000|2022-07-21 19:00:00|9687.1|9685.6|9690.2|9688.7|9690.5|9688.9|9685.4|9683.8|787
1658430300000|2022-07-21 19:05:00|9689.4|9687.9|9685.6|9683.2|9689.5|9688|9685.2|9683.1|529
1658430600000|2022-07-21 19:10:00|9685.7|9683.3|9684.4|9682.9|9686.3|9684.4|9684.3|9682.7|360
1658430900000|2022-07-21 19:15:00|9684.3|9682.8|9681.4|9679|9684.4|9682.9|9680.7|9678.9|505
1658431200000|2022-07-21 19:20:00|9681.5|9679.1|9683.8|9681.4|9684|9682|9680.2|9678.3|529
1658431500000|2022-07-21 19:25:00|9683.9|9681.5|9684.2|9682.7|9684.4|9682.9|9682|9680.1|447
1658431800000|2022-07-21 19:30:00|9684.1|9682.6|9684.7|9682.3|9684.9|9683|9683.1|9681.1|487
1658432100000|2022-07-21 19:35:00|9684.6|9682.2|9684.7|9683.2|9685.9|9684.4|9683.7|9682.1|550
1658432400000|2022-07-21 19:40:00|9684.6|9683.1|9681.4|9679|9685.2|9683.5|9680.9|9679|454
1658432700000|2022-07-21 19:45:00|9681.3|9678.9|9678.6|9677.1|9682|9680|9677|9675.2|551
1658433000000|2022-07-21 19:50:00|9679|9676.6|9679|9676.6|9679.6|9677.8|9675.7|9673.8|724
1658433300000|2022-07-21 19:55:00|9678.9|9676.5|9674.8|9673.3|9679.1|9676.9|9674.5|9672.5|721
1658433600000|2022-07-21 20:00:00|9675.4|9673|9677|9674.6|9678.8|9676.8|9675.3|9672.9|334
1658433900000|2022-07-21 20:05:00|9676.9|9674.5|9674.7|9672.3|9677|9674.8|9674.3|9671.9|335
1658434200000|2022-07-21 20:10:00|9674.8|9672.4|9673.2|9670.8|9675.2|9673.3|9672.6|9670.2|362
1658434500000|2022-07-21 20:15:00|9673.1|9670.7|9672.4|9670|9676.2|9673.8|9670|9667.6|362
1658434800000|2022-07-21 20:20:00|9672.6|9670.2|9666.9|9664.5|9673|9670.6|9665.8|9663.6|378
1658435100000|2022-07-21 20:25:00|9666.1|9664.6|9667.1|9664.7|9669.3|9666.9|9665.7|9663.7|469
1658435400000|2022-07-21 20:30:00|9667.3|9664.9|9666.4|9664|9668.8|9666.4|9666|9663.8|233
1658435700000|2022-07-21 20:35:00|9666.5|9664.1|9667.7|9665.3|9667.9|9665.9|9665.3|9663.8|193
1658436000000|2022-07-21 20:40:00|9667.9|9665.5|9667.6|9665.2|9669|9666.7|9667.5|9665.1|187
1658436300000|2022-07-21 20:45:00|9667.5|9665.1|9668.2|9665.8|9669.3|9666.9|9666|9664.1|212
1658436600000|2022-07-21 20:50:00|9667.9|9665.5|9667.9|9665.5|9668.8|9666.4|9667.4|9665|356
1658436900000|2022-07-21 20:55:00|9667.8|9665.4|9668.6|9664.8|9670.5|9666.1|9667|9662.7|585
1658437200000|2022-07-21 21:00:00|9668.8|9664.6|9669.7|9664.1|9670.7|9665.4|9668.5|9663.9|48
1658437500000|2022-07-21 21:05:00|9670|9664.2|9669.7|9664.2|9670.9|9664.4|9669.7|9663.6|27
1658437800000|2022-07-21 21:10:00|9670.5|9663.6|9672.6|9662.6|9678.7|9668.7|9669.1|9662.1|263
1658438100000|2022-07-21 21:15:00|9672.5|9662.8|9671.2|9663.3|9672.6|9664.8|9668.4|9661.2|194
1658438400000|2022-07-21 21:20:00|9670.9|9663.4|9669.7|9664.5|9673.4|9665.8|9668.5|9662.2|215
1658438700000|2022-07-21 21:25:00|9669.8|9664.4|9668.8|9663.8|9672.4|9665|9667.9|9661.9|224
1658439000000|2022-07-21 21:30:00|9669.4|9663.9|9671.1|9662.7|9672.6|9664.7|9668.1|9662.2|260
1658439300000|2022-07-21 21:35:00|9670.7|9662.9|9669.5|9663.7|9671.9|9664.8|9668.6|9661.5|227
1658439600000|2022-07-21 21:40:00|9669.9|9663.4|9670.5|9664|9672|9665|9668.2|9661.3|200
1658439900000|2022-07-21 21:45:00|9671.6|9663.3|9668|9663.5|9671.7|9664.3|9667.2|9661.5|247
1658440200000|2022-07-21 21:50:00|9667|9663.7|9669.5|9663.4|9670.4|9664.2|9666.5|9661.2|177
1658440500000|2022-07-21 21:55:00|9668|9663.9|9668.6|9664.1|9670.5|9664.5|9666.6|9662|150
1658440800000|2022-07-21 22:00:00|9670.4|9661.9|9667.1|9663.7|9670.7|9665.5|9665.6|9661.9|552
1658441100000|2022-07-21 22:05:00|9666.9|9664|9667.3|9664.4|9668.6|9665.2|9666.3|9663.3|600
1658441400000|2022-07-21 22:10:00|9667.4|9664.6|9669.4|9667|9670.1|9667.6|9666.6|9663.7|594
1658441700000|2022-07-21 22:15:00|9669.5|9667.1|9668.4|9666|9670.9|9667.8|9668|9665.3|408
1658442000000|2022-07-21 22:20:00|9668.3|9665.9|9669|9666.6|9669.6|9667.2|9668.3|9665.6|300
1658442300000|2022-07-21 22:25:00|9669.1|9666.7|9669.2|9666.8|9669.5|9667.1|9668.5|9666.1|199
1658442600000|2022-07-21 22:30:00|9669.3|9666.9|9668.7|9666.3|9670.3|9668.3|9668.6|9666.2|331
1658442900000|2022-07-21 22:35:00|9668.6|9666.2|9668.5|9666.1|9669.5|9667.1|9668.4|9666|335
1658443200000|2022-07-21 22:40:00|9668.6|9666.2|9668.9|9666.5|9669.1|9666.7|9668.1|9665.7|442
1658443500000|2022-07-21 22:45:00|9669|9666.6|9668.3|9665.9|9669.3|9666.9|9667.6|9665.2|420
1658443800000|2022-07-21 22:50:00|9668.2|9665.6|9666.5|9664.1|9668.3|9665.9|9666.4|9664|304
1658444100000|2022-07-21 22:55:00|9666.7|9664.3|9667.9|9665.5|9667.9|9665.5|9666.5|9664|286
1658444400000|2022-07-21 23:00:00|9667.8|9665.4|9666.9|9664.5|9668|9665.6|9665.6|9663.7|295
1658444700000|2022-07-21 23:05:00|9666.8|9664.4|9664.2|9661.8|9667.3|9664.9|9663.7|9661.5|357
1658445000000|2022-07-21 23:10:00|9664.1|9661.7|9663.9|9661.5|9665.4|9662.7|9662.9|9660.5|427
1658445300000|2022-07-21 23:15:00|9664|9661.6|9664.3|9661.9|9664.6|9662.3|9661.8|9659.7|651
1658445600000|2022-07-21 23:20:00|9664.2|9661.8|9662|9659.6|9664.3|9661.9|9661.2|9659.1|436
1658445900000|2022-07-21 23:25:00|9662.1|9659.7|9662.1|9659.7|9663.3|9660.9|9661|9659.1|290
1658446200000|2022-07-21 23:30:00|9662|9659.6|9661.7|9659.3|9662.7|9660.3|9661|9659|462
1658446500000|2022-07-21 23:35:00|9661.6|9659.2|9662.4|9660|9663|9660.8|9659.3|9657.1|415
1658446800000|2022-07-21 23:40:00|9662.5|9660.1|9661.2|9658.8|9663|9660.6|9660.5|9658.1|422
1658447100000|2022-07-21 23:45:00|9661.3|9658.9|9663.1|9660.7|9663.3|9660.9|9660.2|9657.8|446
1658447400000|2022-07-21 23:50:00|9663|9660.6|9664.1|9661.7|9664.7|9662.3|9662.9|9660.5|296
1658447700000|2022-07-21 23:55:00|9664.5|9662.1|9664.8|9663.3|9665.5|9663.6|9663.1|9661.1|335
1658448000000|2022-07-22 00:00:00|9665|9663.5|9665.1|9662.7|9665.6|9663.8|9660|9657.6|749
1658448300000|2022-07-22 00:05:00|9665|9662.6|9667|9664.6|9667.8|9665.9|9664.6|9662.2|547
1658448600000|2022-07-22 00:10:00|9666.9|9664.5|9668.1|9665.7|9668.2|9666.3|9663.6|9661.7|498
1658448900000|2022-07-22 00:15:00|9667.9|9665.5|9667.6|9665.2|9668.1|9665.9|9666.1|9664.1|468
1658449200000|2022-07-22 00:20:00|9667.5|9665.1|9664.2|9661.8|9668|9665.6|9664.1|9661.8|346
1658449500000|2022-07-22 00:25:00|9664.3|9661.9|9668.4|9666|9668.6|9666.2|9663.5|9661.3|449
1658449800000|2022-07-22 00:30:00|9668.5|9666.1|9669.2|9666.8|9669.8|9667.7|9667.1|9664.7|346
1658450100000|2022-07-22 00:35:00|9669.5|9667.1|9670.6|9668.2|9672.2|9670.2|9668.6|9666.4|369
1658450400000|2022-07-22 00:40:00|9670.5|9668.1|9671.8|9669.4|9672.1|9670.1|9669.4|9667.4|418
1658450700000|2022-07-22 00:45:00|9671.7|9669.3|9672.5|9670.1|9673.6|9671.3|9671.1|9668.9|463
1658451000000|2022-07-22 00:50:00|9672.4|9670|9669.6|9667.2|9672.4|9670|9668.8|9666.4|458
1658451300000|2022-07-22 00:55:00|9669.7|9667.3|9673|9670.6|9673|9670.6|9669.5|9667.1|337
1658451600000|2022-07-22 01:00:00|9673.1|9670.7|9674.5|9672.1|9674.6|9672.2|9669.2|9667.4|539
1658451900000|2022-07-22 01:05:00|9674.3|9671.9|9675.3|9672.9|9675.6|9673.2|9672.1|9669.7|708
1658452200000|2022-07-22 01:10:00|9674.8|9672.4|9674|9671.6|9676.3|9673.9|9673.4|9671.3|532
1658452500000|2022-07-22 01:15:00|9674.1|9671.7|9674.3|9672.8|9675.8|9674|9673.2|9671.3|465
1658452800000|2022-07-22 01:20:00|9674.4|9672.9|9679|9676.6|9680.1|9678.1|9673.9|9671.8|553
1658453100000|2022-07-22 01:25:00|9679.1|9676.7|9679|9676.6|9679.1|9676.8|9676.9|9674.9|481
1658453400000|2022-07-22 01:30:00|9678.9|9676.5|9678.5|9676.1|9679.1|9677.1|9674.6|9672.2|445
1658453700000|2022-07-22 01:35:00|9678.4|9676|9675.6|9673.2|9679.1|9676.7|9675|9672.8|390
1658454000000|2022-07-22 01:40:00|9675.7|9673.3|9673.1|9670.7|9675.7|9673.6|9671.4|9669.3|413
1658454300000|2022-07-22 01:45:00|9673|9670.6|9676|9673.6|9676.6|9674.2|9672.9|9670.5|358
1658454600000|2022-07-22 01:50:00|9675.9|9673.5|9674.2|9671.8|9677.2|9675.1|9673.3|9671.3|297
1658454900000|2022-07-22 01:55:00|9674.3|9671.9|9674.6|9672.2|9675.2|9673.1|9672.9|9670.5|362
1658455200000|2022-07-22 02:00:00|9674.7|9672.3|9676.3|9673.9|9677.7|9675.3|9673.7|9671.3|506
1658455500000|2022-07-22 02:05:00|9676.2|9673.8|9677.1|9674.7|9677.7|9675.3|9674.9|9672.5|360
1658455800000|2022-07-22 02:10:00|9677.2|9674.8|9680.1|9677.7|9682|9679.6|9677.1|9674.7|539
1658456100000|2022-07-22 02:15:00|9680|9677.6|9680|9677.6|9680.2|9678.2|9677.7|9675.8|326
1658456400000|2022-07-22 02:20:00|9680.1|9677.7|9680.9|9678.5|9681.4|9679.1|9678.6|9676.3|394
1658456700000|2022-07-22 02:25:00|9680.8|9678.4|9682.9|9680.5|9683.2|9680.8|9680|9677.8|495
1658457000000|2022-07-22 02:30:00|9682.8|9680.4|9679.9|9677.5|9682.9|9680.5|9679.8|9677.4|334
1658457300000|2022-07-22 02:35:00|9680|9677.6|9680.8|9678.4|9681.7|9679.3|9679.9|9677.5|299
1658457600000|2022-07-22 02:40:00|9680.9|9678.5|9678.5|9676.1|9681.3|9678.9|9677.7|9675.8|329
1658457900000|2022-07-22 02:45:00|9678.6|9676.2|9678.8|9676.4|9679.4|9677.3|9678.1|9675.7|357
1658458200000|2022-07-22 02:50:00|9678.9|9676.5|9678.4|9676|9679.9|9677.7|9677.9|9675.7|387
1658458500000|2022-07-22 02:55:00|9678.5|9676.1|9682.2|9679.8|9682.8|9680.7|9678.2|9675.8|526
1658458800000|2022-07-22 03:00:00|9682.1|9679.7|9682.1|9679.7|9682.8|9680.4|9680.6|9678.3|306
1658459100000|2022-07-22 03:05:00|9682|9679.6|9681.1|9678.7|9682.6|9680.7|9681|9678.6|237
1658459400000|2022-07-22 03:10:00|9681.2|9678.8|9681.6|9679.2|9682.1|9679.9|9680.8|9678.8|224
1658459700000|2022-07-22 03:15:00|9681.7|9679.3|9682.7|9680.3|9682.7|9680.7|9680.2|9678.2|294
1658460000000|2022-07-22 03:20:00|9682.6|9680.2|9686.6|9684.2|9687.4|9685.1|9682.6|9680.2|399
1658460300000|2022-07-22 03:25:00|9686.8|9684.4|9686.6|9684.2|9687.1|9685.1|9685.6|9683.2|312
1658460600000|2022-07-22 03:30:00|9686.4|9684|9686|9683.6|9687.6|9685.5|9685.8|9683.5|318
1658460900000|2022-07-22 03:35:00|9685.9|9683.5|9686.9|9684.5|9687.3|9685.4|9685.8|9683.4|282
1658461200000|2022-07-22 03:40:00|9686.8|9684.4|9685.4|9683|9687.3|9685.4|9684.9|9682.9|358
1658461500000|2022-07-22 03:45:00|9685.3|9682.9|9685.2|9683.7|9685.8|9683.9|9682.8|9681|282
1658461800000|2022-07-22 03:50:00|9685.4|9683.9|9685.8|9683.4|9687.1|9685|9685.2|9682.9|238
1658462100000|2022-07-22 03:55:00|9685.9|9683.5|9683.5|9681.1|9686|9683.9|9682.9|9680.9|202
1658462400000|2022-07-22 04:00:00|9683.6|9681.2|9683.5|9681.1|9684.2|9682.5|9681.9|9679.8|298
1658462700000|2022-07-22 04:05:00|9683.6|9681.2|9683.2|9680.8|9684.1|9682.3|9682.4|9680.4|359
1658463000000|2022-07-22 04:10:00|9682.5|9681|9684.4|9682|9684.4|9682|9682.4|9680.1|232
1658463300000|2022-07-22 04:15:00|9684.3|9681.9|9683.7|9681.3|9684.6|9682.5|9682.5|9680.6|225
1658463600000|2022-07-22 04:20:00|9683.8|9681.4|9684.7|9682.3|9685.3|9683.1|9682.5|9680.5|266
1658463900000|2022-07-22 04:25:00|9684.8|9682.4|9685.9|9683.5|9686.1|9683.9|9684.7|9682.3|295
1658464200000|2022-07-22 04:30:00|9686|9683.6|9686.2|9683.8|9687.5|9685.7|9685.9|9683.5|348
1658464500000|2022-07-22 04:35:00|9686.3|9683.9|9686.6|9684.2|9687|9684.9|9686.2|9683.8|231
1658464800000|2022-07-22 04:40:00|9686.7|9684.3|9686.6|9684.2|9688.4|9686.3|9685.7|9683.8|287
1658465100000|2022-07-22 04:45:00|9686.5|9684.1|9686.5|9685|9687.2|9685.3|9686.1|9684|219
1658465400000|2022-07-22 04:50:00|9686.6|9685.1|9687.7|9685.3|9687.9|9685.9|9686|9684.1|196
1658465700000|2022-07-22 04:55:00|9687.6|9685.2|9690.8|9688.4|9691.3|9689.1|9687.6|9685.2|367
1658466000000|2022-07-22 05:00:00|9690.6|9689.1|9688.4|9686|9691.2|9689.3|9687.7|9685.7|446
1658466300000|2022-07-22 05:05:00|9688.3|9685.9|9686.9|9684.5|9688.8|9686.8|9686.2|9684|341
1658466600000|2022-07-22 05:10:00|9687|9684.6|9689.2|9686.8|9689.5|9687.5|9685.9|9684.2|318
1658466900000|2022-07-22 05:15:00|9689.1|9686.7|9687.8|9685.4|9689.8|9687.4|9687.1|9685.1|379
1658467200000|2022-07-22 05:20:00|9687.7|9685.3|9689.7|9687.3|9690.9|9689.1|9687.3|9685.1|410
1658467500000|2022-07-22 05:25:00|9689.8|9687.4|9687.6|9685.2|9689.8|9687.8|9687|9684.8|313
1658467800000|2022-07-22 05:30:00|9687.5|9685.1|9687.4|9685|9688.5|9686.6|9685.6|9683.8|467
1658468100000|2022-07-22 05:35:00|9687.3|9684.9|9686.8|9684.4|9688|9685.9|9685.3|9683.1|454
1658468400000|2022-07-22 05:40:00|9686.7|9684.3|9688.3|9685.9|9688.3|9686.2|9684.9|9682.9|476
1658468700000|2022-07-22 05:45:00|9688.2|9685.8|9688.2|9685.8|9689.4|9687.3|9686.6|9684.5|379
1658469000000|2022-07-22 05:50:00|9688.1|9685.7|9685.3|9682.9|9689|9686.6|9684.8|9682.6|434
1658469300000|2022-07-22 05:55:00|9685.2|9682.8|9686.6|9684.2|9687.9|9685.8|9684.7|9682.8|549
1658469600000|2022-07-22 06:00:00|9686.7|9684.3|9686.2|9684.7|9689|9687.2|9684.7|9682.9|832
1658469900000|2022-07-22 06:05:00|9686.3|9684.8|9689.3|9686.9|9689.8|9688.2|9686.2|9684.2|581
1658470200000|2022-07-22 06:10:00|9689.4|9687|9683.8|9681.4|9691.6|9689.5|9683.2|9681.4|612
1658470500000|2022-07-22 06:15:00|9684|9681.6|9684.1|9681.7|9685.7|9683.8|9682.8|9680.9|666
1658470800000|2022-07-22 06:20:00|9684.2|9681.8|9683.2|9680.8|9687.6|9685.7|9682.3|9680.3|654
1658471100000|2022-07-22 06:25:00|9683.4|9681|9680.7|9679.2|9685.4|9683.5|9680.5|9678.5|524
1658471400000|2022-07-22 06:30:00|9680.8|9679.3|9685.1|9683.6|9687.2|9684.9|9680.7|9679|633
1658471700000|2022-07-22 06:35:00|9685.2|9683.7|9686.6|9685.1|9686.9|9685.4|9684.1|9682.1|442
1658472000000|2022-07-22 06:40:00|9686.9|9685.4|9680.8|9678.4|9687|9685.5|9680.2|9677.8|518
1658472300000|2022-07-22 06:45:00|9680.9|9678.5|9681.5|9679.1|9682.1|9679.7|9678|9675.6|466
1658472600000|2022-07-22 06:50:00|9681.6|9679.2|9675.7|9674.2|9681.6|9679.2|9674.1|9671.9|704
1658472900000|2022-07-22 06:55:00|9675.8|9674.3|9670.8|9669.3|9676.6|9674.6|9670.3|9668.8|619
1658473200000|2022-07-22 07:00:00|9670.4|9668.9|9673.7|9672.2|9675.2|9673.5|9670.3|9668.8|815
1658473500000|2022-07-22 07:05:00|9673.8|9672.3|9673|9671.5|9676|9674|9672.1|9670.2|749
1658473800000|2022-07-22 07:10:00|9673.1|9671.6|9673.1|9670.7|9674.3|9672.8|9669.9|9667.6|639
1658474100000|2022-07-22 07:15:00|9673.6|9671.2|9679.5|9677.1|9684.6|9682.3|9673.6|9671.2|1321
1658474400000|2022-07-22 07:20:00|9679.4|9677|9683.3|9680.9|9686.8|9684.8|9679.4|9677|879
1658474700000|2022-07-22 07:25:00|9683.4|9681|9686.1|9680|9686.9|9684|9683|9675.2|822
1658475000000|2022-07-22 07:30:00|9686.7|9679.6|9699.3|9696.9|9700.1|9697.7|9686.7|9679.6|1405
1658475300000|2022-07-22 07:35:00|9699.4|9697|9702.1|9699.7|9705|9703.4|9696.1|9693.7|976
1658475600000|2022-07-22 07:40:00|9702.4|9700|9697.2|9694.8|9702.4|9700.2|9695.2|9693.5|911
1658475900000|2022-07-22 07:45:00|9697.1|9694.7|9685.8|9683.4|9697.1|9695|9685.4|9683.3|785
1658476200000|2022-07-22 07:50:00|9685.9|9683.5|9690.4|9688|9690.7|9688.9|9683.7|9681.8|785
1658476500000|2022-07-22 07:55:00|9690.7|9688.3|9689.8|9687.4|9694.5|9692.1|9688.9|9686.9|882
1658476800000|2022-07-22 08:00:00|9689.7|9687.3|9690.7|9688.3|9691.2|9688.9|9685.8|9683.5|926
1658477100000|2022-07-22 08:05:00|9690.8|9688.4|9681|9679.5|9690.8|9688.6|9678.6|9676.8|875
1658477400000|2022-07-22 08:10:00|9680.8|9679.3|9685.5|9683.1|9687.1|9684.7|9680.5|9678.1|656
1658477700000|2022-07-22 08:15:00|9685.6|9683.2|9684|9682.5|9688.4|9686.3|9683.6|9681.7|808
1658478000000|2022-07-22 08:20:00|9684.4|9682|9688.8|9686.4|9689|9687.3|9678.3|9675.9|827
1658478300000|2022-07-22 08:25:00|9688.3|9686.8|9686|9683.6|9692.3|9690.4|9683.1|9681.2|855
1658478600000|2022-07-22 08:30:00|9685.8|9683.4|9684.8|9682.4|9687.2|9685.7|9680.1|9677.7|1057
1658478900000|2022-07-22 08:35:00|9684.7|9682.3|9685.1|9683.6|9686.2|9684.5|9682|9679.9|831
1658479200000|2022-07-22 08:40:00|9685.2|9683.7|9682.7|9681.2|9685.2|9683.7|9679.5|9677.8|647
1658479500000|2022-07-22 08:45:00|9682.6|9681.1|9678.9|9677.4|9683.3|9681.6|9678.4|9676.6|814
1658479800000|2022-07-22 08:50:00|9679.2|9676.8|9680.5|9679|9680.9|9679.1|9676.1|9674.3|806
1658480100000|2022-07-22 08:55:00|9680.4|9678.9|9681.2|9678.8|9681.8|9679.8|9676.8|9675.2|692
1658480400000|2022-07-22 09:00:00|9680.9|9679.4|9672.3|9669.9|9681.7|9679.8|9669.4|9667.6|826
1658480700000|2022-07-22 09:05:00|9672|9669.6|9672.8|9671.3|9673.9|9671.9|9668.8|9666.4|1082
1658481000000|2022-07-22 09:10:00|9672.7|9671.2|9668.9|9667.4|9673.8|9671.8|9663.9|9661.9|845
1658481300000|2022-07-22 09:15:00|9668.8|9667.3|9663.4|9661|9671.1|9669.6|9663|9661|729
1658481600000|2022-07-22 09:20:00|9663.5|9661.1|9668|9666.5|9668.2|9666.7|9663.3|9660.9|735
1658481900000|2022-07-22 09:25:00|9668.1|9666.6|9672.3|9670.8|9673.3|9671.8|9668|9666.1|768
1658482200000|2022-07-22 09:30:00|9673.5|9671.1|9672.9|9670.5|9676.9|9674.7|9670.8|9669|789
1658482500000|2022-07-22 09:35:00|9672.8|9670.4|9672.6|9670.2|9676.7|9674.9|9670.6|9668.7|745
1658482800000|2022-07-22 09:40:00|9672.7|9670.3|9669.1|9667.6|9673.5|9671.6|9667.4|9665.5|748
1658483100000|2022-07-22 09:45:00|9669|9667.5|9671.7|9670.2|9672.3|9670.8|9667.6|9665.9|538
1658483400000|2022-07-22 09:50:00|9671.8|9670.3|9672.8|9671.3|9677|9675.2|9670.1|9668.2|880
1658483700000|2022-07-22 09:55:00|9672.9|9671.4|9664.7|9663.2|9672.9|9671.4|9663.9|9661.9|637
1658484000000|2022-07-22 10:00:00|9664.8|9663.3|9668.5|9667|9672.4|9670.5|9664.3|9662.8|782
1658484300000|2022-07-22 10:05:00|9668.4|9666.9|9670.7|9669.2|9673.7|9671.8|9668|9666.5|529
1658484600000|2022-07-22 10:10:00|9670.6|9669.1|9677.2|9675.7|9678.9|9677.1|9670.5|9668.8|658
1658484900000|2022-07-22 10:15:00|9677.1|9675.6|9674.1|9671.7|9679.9|9678.3|9673.2|9671.2|782
1658485200000|2022-07-22 10:20:00|9674|9671.6|9674.3|9671.9|9677.1|9674.9|9673|9670.8|728
1658485500000|2022-07-22 10:25:00|9673.7|9672.2|9667.2|9665.7|9675|9672.8|9666.3|9664.3|630
1658485800000|2022-07-22 10:30:00|9667.3|9665.8|9667.3|9665.8|9670.3|9668.4|9665.9|9664|637
1658486100000|2022-07-22 10:35:00|9667.4|9665.9|9666.5|9665|9668.7|9666.9|9665|9663.1|533
1658486400000|2022-07-22 10:40:00|9666.2|9664.7|9666.3|9663.9|9667.4|9665.9|9663.7|9661.9|440
1658486700000|2022-07-22 10:45:00|9666.4|9664|9659.2|9657.7|9666.4|9664|9659.1|9657.3|450
1658487000000|2022-07-22 10:50:00|9659.1|9657.6|9658.4|9656.9|9659.5|9657.6|9654.8|9653|680
1658487300000|2022-07-22 10:55:00|9658.3|9656.8|9655.7|9653.3|9659.2|9657.2|9654.7|9652.8|716
1658487600000|2022-07-22 11:00:00|9655.6|9653.2|9656.2|9654.7|9658.3|9656.8|9655.2|9653.2|684
1658487900000|2022-07-22 11:05:00|9656.1|9654.6|9657.7|9656.2|9659.4|9657.8|9655.3|9653.8|780
1658488200000|2022-07-22 11:10:00|9657.6|9656.1|9660.2|9658.7|9660.8|9659.3|9655.7|9653.9|671
1658488500000|2022-07-22 11:15:00|9660.3|9658.8|9659.9|9658.4|9661.9|9660.2|9657.6|9656.1|755
1658488800000|2022-07-22 11:20:00|9659.8|9658.3|9663.2|9661.7|9663.6|9662.1|9659.5|9657.5|602
1658489100000|2022-07-22 11:25:00|9663.3|9661.8|9659.1|9657.6|9665.5|9663.5|9658.8|9656.7|647
1658489400000|2022-07-22 11:30:00|9657.9|9656.4|9657.6|9656.1|9661.1|9659.4|9656.4|9654.8|624
1658489700000|2022-07-22 11:35:00|9657.7|9656.2|9656.6|9655.1|9658.5|9657|9654.3|9652.8|714
1658490000000|2022-07-22 11:40:00|9656.7|9655.2|9659.1|9657.6|9659.3|9657.6|9653.7|9652.2|744
1658490300000|2022-07-22 11:45:00|9659.2|9657.7|9652.5|9650.1|9659.7|9657.7|9646.6|9643.3|853
1658490600000|2022-07-22 11:50:00|9651.7|9650.2|9649.6|9648.1|9653.2|9651.3|9649.4|9647.6|815
1658490900000|2022-07-22 11:55:00|9649.5|9648|9649.4|9647.9|9652|9650.4|9645.2|9643.3|844
1658491200000|2022-07-22 12:00:00|9649.6|9648.1|9652.7|9651.2|9653.9|9652.4|9647.6|9645.8|774
1658491500000|2022-07-22 12:05:00|9652.9|9651.4|9649.8|9647.4|9652.9|9651.4|9648.3|9646.8|639
1658491800000|2022-07-22 12:10:00|9649.3|9647.8|9649.5|9648|9650.5|9649|9645.5|9644|746
1658492100000|2022-07-22 12:15:00|9649.6|9648.1|9653.2|9651.7|9655.8|9654.1|9649.1|9647.6|718
1658492400000|2022-07-22 12:20:00|9653.1|9651.6|9651.3|9649.8|9658|9656.5|9650.3|9648.8|823
1658492700000|2022-07-22 12:25:00|9651.5|9650|9647|9645.5|9654.2|9652.4|9646.1|9644.6|754
1658493000000|2022-07-22 12:30:00|9646.9|9645.4|9651|9649.5|9651|9649.5|9645.3|9643.3|877
1658493300000|2022-07-22 12:35:00|9651.1|9649.6|9656.7|9655.2|9657.3|9655.5|9650.2|9648.4|572
1658493600000|2022-07-22 12:40:00|9656.8|9655.3|9658.4|9656.9|9661|9659.3|9656.2|9654.4|610
1658493900000|2022-07-22 12:45:00|9658.5|9657|9656.9|9655.4|9660.5|9658.6|9654.9|9653|609
1658494200000|2022-07-22 12:50:00|9656.8|9655.3|9656.6|9655.1|9662.1|9660.2|9656.3|9654.6|538
1658494500000|2022-07-22 12:55:00|9656.4|9654.9|9661.5|9660|9662|9660.2|9655.1|9653.4|564
1658494800000|2022-07-22 13:00:00|9661.6|9660.1|9657.5|9656|9665.8|9664|9656|9654|822
1658495100000|2022-07-22 13:05:00|9657.4|9655.9|9657.6|9656.1|9662.5|9660.5|9656.1|9653.7|858
1658495400000|2022-07-22 13:10:00|9658|9655.6|9657.9|9656.4|9661.7|9659.8|9656.3|9654.2|829
1658495700000|2022-07-22 13:15:00|9658|9656.5|9662.9|9661.4|9663.7|9662.2|9657.2|9655.6|635
1658496000000|2022-07-22 13:20:00|9663|9661.5|9657.9|9656.4|9663|9661.5|9657.4|9655.6|697
1658496300000|2022-07-22 13:25:00|9658.2|9656.7|9660.1|9657.7|9661.3|9659.8|9656.3|9654.5|629
1658496600000|2022-07-22 13:30:00|9659.6|9658.1|9655.9|9654.4|9660.3|9658.8|9652.3|9650.3|849
1658496900000|2022-07-22 13:35:00|9655.8|9654.3|9648.9|9647.4|9656.4|9654.4|9648.3|9646.8|643
1658497200000|2022-07-22 13:40:00|9649|9647.5|9638.8|9635.8|9650|9648.2|9633.7|9631.8|948
1658497500000|2022-07-22 13:45:00|9638.3|9635.9|9613.4|9611|9638.3|9635.9|9604.1|9601.4|1718
1658497800000|2022-07-22 13:50:00|9613|9610.6|9612.7|9610.3|9615.6|9613.2|9602.4|9600|1398
1658498100000|2022-07-22 13:55:00|9612.5|9610.1|9611.1|9608.7|9617.4|9615.3|9605|9602.6|1357
1658498400000|2022-07-22 14:00:00|9611|9608.6|9607.3|9604.9|9615.2|9613.2|9602.2|9599.9|1413
1658498700000|2022-07-22 14:05:00|9607.4|9605|9615|9613.5|9617.8|9615.8|9605.9|9603.8|1245
1658499000000|2022-07-22 14:10:00|9615.1|9613.6|9607.9|9605.5|9616.2|9614.4|9601.6|9599.7|1093
1658499300000|2022-07-22 14:15:00|9608|9605.6|9603.7|9601.3|9608.8|9606.4|9600.5|9599|1018
1658499600000|2022-07-22 14:20:00|9603.8|9601.4|9612.7|9610.3|9614.3|9611.9|9602.9|9600.6|1055
1658499900000|2022-07-22 14:25:00|9612.5|9610.1|9619.1|9616.7|9620|9617.6|9609.9|9607.9|1013
1658500200000|2022-07-22 14:30:00|9618.7|9617.2|9617.9|9615.5|9624.6|9622.7|9614.9|9612.5|1052
1658500500000|2022-07-22 14:35:00|9618|9615.6|9616.1|9613.7|9619|9616.6|9613.8|9611.8|777
1658500800000|2022-07-22 14:40:00|9616.3|9613.9|9616.6|9614.2|9617|9615|9612.4|9610.6|906
1658501100000|2022-07-22 14:45:00|9616.5|9614.1|9608.2|9605.8|9616.7|9614.3|9606.5|9605|792
1658501400000|2022-07-22 14:50:00|9608.3|9605.9|9615.6|9613.2|9616.8|9614.6|9606.7|9604.3|957
1658501700000|2022-07-22 14:55:00|9615.7|9613.3|9607.6|9606.1|9616.6|9614.3|9607.6|9606.1|1032
1658502000000|2022-07-22 15:00:00|9608.1|9605.7|9614.9|9612.5|9614.9|9612.5|9605.6|9603.7|1027
1658502300000|2022-07-22 15:05:00|9614.8|9612.4|9611.9|9610.4|9617.3|9614.9|9611|9609|768
1658502600000|2022-07-22 15:10:00|9612|9610.5|9615.3|9612.9|9615.3|9613.1|9608.2|9606.4|792
1658502900000|2022-07-22 15:15:00|9615.2|9612.8|9616.1|9613.7|9621.2|9619.3|9613|9610.6|885
1658503200000|2022-07-22 15:20:00|9616|9613.6|9611.4|9609|9616.2|9614|9608.8|9606.4|878
1658503500000|2022-07-22 15:25:00|9611.5|9609.1|9613.8|9611.4|9614.7|9612.3|9610|9608|740
1658503800000|2022-07-22 15:30:00|9613.6|9611.2|9613.7|9611.3|9615.4|9613|9610.8|9608.4|788
1658504100000|2022-07-22 15:35:00|9613.4|9611|9616|9614.5|9618.7|9616.7|9612.9|9611|583
1658504400000|2022-07-22 15:40:00|9616.1|9614.6|9618.1|9615.7|9619.2|9617.4|9614.6|9612.6|608
1658504700000|2022-07-22 15:45:00|9617.9|9615.5|9619.9|9618.4|9620|9618.5|9616.8|9615.1|444
1658505000000|2022-07-22 15:50:00|9620|9618.5|9614.9|9613.4|9620.8|9618.8|9613.5|9611.6|544
1658505300000|2022-07-22 15:55:00|9615.5|9614|9613.6|9611.2|9615.8|9614.3|9613|9610.8|562
1658505600000|2022-07-22 16:00:00|9613.7|9611.3|9614.3|9612.8|9618.1|9616|9613.2|9611.2|849
1658505900000|2022-07-22 16:05:00|9614.4|9612.9|9619.7|9618.2|9620|9618.5|9613.8|9612.3|625
1658506200000|2022-07-22 16:10:00|9619.6|9618.1|9619.8|9618.3|9620.3|9618.8|9617.2|9615.7|526
1658506500000|2022-07-22 16:15:00|9619.9|9618.4|9617.3|9614.9|9620.4|9618.6|9616.6|9614.9|463
1658506800000|2022-07-22 16:20:00|9617.4|9615|9618|9615.6|9620.5|9618.5|9616.8|9614.9|606
1658507100000|2022-07-22 16:25:00|9617.5|9616|9617.4|9615.9|9620.5|9619|9617|9615.5|621
1658507400000|2022-07-22 16:30:00|9617.5|9616|9615.1|9613.6|9618.6|9617.1|9614.5|9613|612
1658507700000|2022-07-22 16:35:00|9615.2|9613.7|9613.3|9611.8|9617.8|9615.8|9612.7|9611|720
1658508000000|2022-07-22 16:40:00|9613.4|9611.9|9612.2|9610.7|9614|9612.2|9609.8|9608|804
1658508300000|2022-07-22 16:45:00|9612.1|9610.6|9611.5|9610|9614.3|9612.8|9610.5|9608.6|590
1658508600000|2022-07-22 16:50:00|9611.4|9609.9|9609.8|9608.3|9613.3|9611.4|9608.4|9606.5|662
1658508900000|2022-07-22 16:55:00|9609.9|9608.4|9608.6|9607.1|9610.9|9608.9|9606.9|9604.9|679
1658509200000|2022-07-22 17:00:00|9608.3|9606.8|9606.4|9604.9|9609|9607.4|9604.3|9602.3|686
1658509500000|2022-07-22 17:05:00|9606.5|9605|9605.5|9604|9607.3|9605.8|9605|9603.1|613
1658509800000|2022-07-22 17:10:00|9605.6|9604.1|9611.7|9610.2|9612.8|9611|9605.5|9603.6|620
1658510100000|2022-07-22 17:15:00|9611.6|9610.1|9612.8|9610.4|9613.8|9611.8|9610.3|9608.3|634
1658510400000|2022-07-22 17:20:00|9612.9|9610.5|9613.9|9612.4|9614.8|9612.9|9611.5|9609.8|625
1658510700000|2022-07-22 17:25:00|9613.8|9612.3|9614.1|9612.6|9616.2|9614.7|9612.9|9611.4|651
1658511000000|2022-07-22 17:30:00|9614.2|9612.7|9618.3|9616.8|9619.9|9617.9|9614.1|9612.6|645
1658511300000|2022-07-22 17:35:00|9618.4|9616.9|9620.8|9618.4|9620.9|9619|9618.3|9616.5|536
1658511600000|2022-07-22 17:40:00|9620.7|9618.3|9620.3|9618.8|9621.4|9619.5|9619.8|9617.7|531
1658511900000|2022-07-22 17:45:00|9620.2|9618.7|9620.3|9618.8|9621.1|9619.6|9619.6|9617.7|593
1658512200000|2022-07-22 17:50:00|9620.4|9618.9|9619.9|9618.4|9620.9|9619.4|9619.8|9618.3|551
1658512500000|2022-07-22 17:55:00|9619.8|9618.3|9620.2|9618.7|9621.1|9619.4|9619.6|9618.1|634
1658512800000|2022-07-22 18:00:00|9620.3|9618.8|9625.7|9624.2|9626.3|9624.3|9618.3|9616.4|789
1658513100000|2022-07-22 18:05:00|9625.6|9624.1|9629|9627.5|9629.9|9628.4|9625|9623.5|780
1658513400000|2022-07-22 18:10:00|9629.1|9627.6|9633.6|9632.1|9634.6|9632.7|9627.4|9625.9|780
1658513700000|2022-07-22 18:15:00|9633.7|9632.2|9633.5|9632|9634.8|9633.3|9632|9630.4|651
1658514000000|2022-07-22 18:20:00|9633.6|9632.1|9635.9|9633.5|9636.5|9634.4|9631.9|9630.2|669
1658514300000|2022-07-22 18:25:00|9635.8|9633.4|9634|9632.5|9636.7|9634.8|9633.8|9631.9|746
1658514600000|2022-07-22 18:30:00|9633.9|9632.4|9635.4|9633.9|9637|9635.1|9633.9|9631.9|809
1658514900000|2022-07-22 18:35:00|9635.5|9634|9631.5|9630|9635.5|9634|9631.4|9629.6|661
1658515200000|2022-07-22 18:40:00|9631.6|9630.1|9638.1|9635.7|9638.5|9636.7|9631.5|9629.6|718
1658515500000|2022-07-22 18:45:00|9638.2|9635.8|9641|9639.5|9642|9640|9637.5|9635.6|679
1658515800000|2022-07-22 18:50:00|9640.9|9639.4|9637.7|9635.3|9641.6|9639.5|9637.2|9635.1|803
1658516100000|2022-07-22 18:55:00|9637.8|9635.4|9637.8|9636.3|9638.7|9636.7|9635.9|9634.1|833
1658516400000|2022-07-22 19:00:00|9637.7|9636.2|9638.6|9637.1|9641.3|9639.8|9637.3|9635.8|799
1658516700000|2022-07-22 19:05:00|9638.7|9637.2|9637.1|9635.6|9640.2|9638.3|9636.4|9634.4|750
1658517000000|2022-07-22 19:10:00|9637.4|9635|9633.8|9631.4|9638|9636.1|9633.5|9631.3|751
1658517300000|2022-07-22 19:15:00|9633.9|9631.5|9633|9630.6|9636.2|9633.9|9632.4|9630|713
1658517600000|2022-07-22 19:20:00|9633.1|9630.7|9632.8|9630.4|9634.6|9632.6|9632.7|9630.3|590
1658517900000|2022-07-22 19:25:00|9632.7|9630.3|9633.2|9631.7|9634.3|9632|9630.9|9629.1|733
1658518200000|2022-07-22 19:30:00|9633.1|9631.6|9634.4|9632|9634.9|9633.4|9632.8|9630.9|611
1658518500000|2022-07-22 19:35:00|9634.3|9631.9|9634.3|9631.9|9635.2|9633.1|9633.5|9631.6|559
1658518800000|2022-07-22 19:40:00|9634.2|9631.8|9630.3|9627.9|9634.3|9631.9|9629|9627|597
1658519100000|2022-07-22 19:45:00|9630.7|9628.3|9627.9|9625.5|9630.7|9628.3|9626.4|9624.5|643
1658519400000|2022-07-22 19:50:00|9627.8|9625.4|9630.2|9627.8|9631.1|9629|9626.6|9624.6|653
1658519700000|2022-07-22 19:55:00|9630.3|9627.9|9621.5|9619.1|9630.7|9628.6|9621|9619.1|807
1658520000000|2022-07-22 20:00:00|9620.8|9619.3|9623.5|9621.1|9625.4|9623|9620.4|9618|500
1658520300000|2022-07-22 20:05:00|9623.4|9621|9622.8|9620.4|9624|9621.6|9622.3|9619.9|340
1658520600000|2022-07-22 20:10:00|9622.9|9620.5|9622.6|9620.2|9623.4|9621|9622.1|9619.7|263
1658520900000|2022-07-22 20:15:00|9622.7|9620.3|9622.2|9619.8|9623.6|9621.2|9621.9|9619.5|241
1658521200000|2022-07-22 20:20:00|9622.1|9619.7|9620.3|9617.9|9622.2|9619.8|9620|9617.7|225
1658521500000|2022-07-22 20:25:00|9620.2|9617.8|9620.1|9617.7|9621.6|9619.2|9619.3|9617|241
1658521800000|2022-07-22 20:30:00|9620|9617.6|9620.7|9618.3|9621|9618.6|9619.8|9617.4|153
1658522100000|2022-07-22 20:35:00|9620.8|9618.4|9619.1|9616.7|9620.9|9618.5|9618.6|9616.2|138
1658522400000|2022-07-22 20:40:00|9619|9616.6|9616.5|9614.1|9619.5|9617|9616.2|9613.8|301
1658522700000|2022-07-22 20:45:00|9616.4|9614|9615.2|9612.8|9618.2|9615.8|9614.4|9612|166
1658523000000|2022-07-22 20:50:00|9615.1|9612.7|9612.8|9610.4|9617.5|9613.5|9612.2|9607.2|209
1658523300000|2022-07-22 20:55:00|9614.9|9607.7|9619.2|9609.2|9621.4|9612.2|9611.2|9605.2|773
1658692800000|2022-07-24 20:00:00|9623.3|9612.3|9623.3|9612.3|9623.3|9612.3|9623.3|9612.3|1
1658696400000|2022-07-24 21:00:00|9622.8|9612.8|9622.8|9612.8|9622.8|9612.8|9622.8|9612.8|1
1658696700000|2022-07-24 21:05:00|9631.3|9621.3|9631|9621|9631.3|9621.3|9630.9|9620.9|10
1658697000000|2022-07-24 21:10:00|9631.6|9621.6|9631.8|9621.8|9632|9622|9631.3|9621.3|20
1658697300000|2022-07-24 21:15:00|9631.3|9621.3|9630.7|9620.7|9634.7|9624.7|9629.5|9619.5|70
1658697600000|2022-07-24 21:20:00|9629|9619|9629.4|9619.4|9635.1|9625.1|9628|9618|99
1658697900000|2022-07-24 21:25:00|9629.2|9619.2|9630|9620|9633.8|9623.8|9627.7|9617.7|288
1658698200000|2022-07-24 21:30:00|9625.1|9615.1|9629.1|9619.1|9632.7|9622.7|9624.8|9614.8|175
1658698500000|2022-07-24 21:35:00|9627.4|9617.4|9629.1|9619.1|9632|9622|9624.1|9614.1|125
1658698800000|2022-07-24 21:40:00|9630.2|9620.2|9626.1|9616.1|9632.6|9622.6|9621.7|9611.7|118
1658699100000|2022-07-24 21:45:00|9624.6|9614.6|9623.1|9613.1|9631.6|9621.6|9622.6|9612.6|92
1658699400000|2022-07-24 21:50:00|9628.4|9618.4|9622.5|9612.5|9630.1|9620.1|9621.4|9611.4|56
1658699700000|2022-07-24 21:55:00|9621.7|9611.7|9627.1|9617.1|9630.1|9620.1|9621.1|9611.1|123
1658700000000|2022-07-24 22:00:00|9626.3|9616.3|9619.5|9609.5|9630.8|9620.8|9618.1|9608.1|533
1658700300000|2022-07-24 22:05:00|9619.6|9609.6|9624.9|9614.9|9629.3|9619.3|9617.5|9607.5|218
1658700600000|2022-07-24 22:10:00|9623.6|9613.6|9628.7|9618.7|9630.7|9620.7|9619.2|9609.2|264
1658700900000|2022-07-24 22:15:00|9628|9618|9626.8|9616.8|9632.9|9622.9|9624.8|9615.4|340
1658701200000|2022-07-24 22:20:00|9626.6|9616.6|9623.4|9618.4|9626.9|9618.4|9623.4|9615.1|155
1658701500000|2022-07-24 22:25:00|9623.7|9617.9|9626.1|9616.1|9626.3|9619|9621.3|9614.2|211
1658701800000|2022-07-24 22:30:00|9626.3|9616.3|9623.5|9616.6|9626.3|9619.9|9621.9|9615.6|325
1658702100000|2022-07-24 22:35:00|9623.6|9616.4|9625.1|9620.9|9626|9621.3|9621.1|9615.4|504
1658702400000|2022-07-24 22:40:00|9625.2|9620.8|9622|9618.2|9626.1|9621.7|9617.9|9612.7|508
1658702700000|2022-07-24 22:45:00|9621.9|9618.1|9626.5|9622.2|9626.9|9623.5|9621.7|9616.3|452
1658703000000|2022-07-24 22:50:00|9626.4|9622.1|9626.8|9622.8|9627.5|9623.7|9625.2|9621.1|842
1658703300000|2022-07-24 22:55:00|9626.7|9622.7|9626.3|9622.4|9629.9|9626.9|9625.7|9622.1|712
1658703600000|2022-07-24 23:00:00|9626.2|9622.5|9629.8|9627.3|9630.2|9627.5|9625.8|9622.4|812
1658703900000|2022-07-24 23:05:00|9629.7|9626.9|9628.4|9625.7|9631.6|9628.7|9628.1|9624.9|778
1658704200000|2022-07-24 23:10:00|9628.5|9625.8|9631.5|9628.9|9632.6|9629.5|9628.1|9625.5|628
1658704500000|2022-07-24 23:15:00|9631.6|9629|9634.4|9632|9634.5|9632.1|9631.4|9628.9|325
1658704800000|2022-07-24 23:20:00|9634.3|9631.9|9633.6|9631.2|9635|9632.6|9633.5|9631.1|236
1658705100000|2022-07-24 23:25:00|9633.5|9631.1|9635|9632.6|9638.1|9632.9|9632.5|9628|160
1658705400000|2022-07-24 23:30:00|9635.1|9632.7|9633.9|9631.5|9635.3|9632.9|9632.5|9630.1|275
1658705700000|2022-07-24 23:35:00|9633.6|9631.2|9632.8|9630.4|9633.6|9631.2|9632.5|9630.1|250
1658706000000|2022-07-24 23:40:00|9632.7|9630.3|9633.5|9630.6|9634.4|9631.6|9632.3|9629.4|493
1658706300000|2022-07-24 23:45:00|9633.4|9630.7|9633|9630.4|9634|9631.1|9632.2|9629.6|470
1658706600000|2022-07-24 23:50:00|9633.1|9630.3|9633.4|9631|9633.8|9631.4|9631.2|9628.2|392
1658706900000|2022-07-24 23:55:00|9633.1|9630.7|9634|9631.6|9635|9632.3|9632.7|9630.3|398
1658707200000|2022-07-25 00:00:00|9634.1|9631.7|9639.6|9637.2|9639.9|9637.5|9634.1|9631.7|534
1658707500000|2022-07-25 00:05:00|9639.7|9637.3|9640.1|9637.7|9644.4|9642|9639.6|9637.2|465
1658707800000|2022-07-25 00:10:00|9639.8|9637.4|9640.8|9638.4|9640.9|9638.5|9638.2|9635.8|408
1658708100000|2022-07-25 00:15:00|9640.9|9638.5|9642.4|9640|9642.7|9640.3|9640.4|9638|517
1658708400000|2022-07-25 00:20:00|9642.3|9639.9|9639.8|9637.4|9643|9640.5|9639.5|9637.1|469
1658708700000|2022-07-25 00:25:00|9639.7|9637.3|9641.3|9638.9|9641.7|9639.4|9638.3|9635.9|317
1658709000000|2022-07-25 00:30:00|9641.5|9639.1|9643.4|9641|9643.6|9641.7|9641.2|9638.8|341
1658709300000|2022-07-25 00:35:00|9643.3|9640.9|9642.8|9640.4|9644.6|9642.4|9641.8|9639.6|352
1658709600000|2022-07-25 00:40:00|9642.9|9640.5|9643.2|9640.8|9644.1|9641.7|9642.3|9640.1|316
1658709900000|2022-07-25 00:45:00|9643.3|9640.9|9643.3|9640.9|9644.3|9641.9|9642.3|9639.9|323
1658710200000|2022-07-25 00:50:00|9643.2|9640.8|9644|9641.6|9647|9644.6|9643|9640.6|534
1658710500000|2022-07-25 00:55:00|9644.4|9642|9644.3|9641.9|9646.6|9644.2|9642.5|9640.1|667
1658710800000|2022-07-25 01:00:00|9644.4|9642|9641.6|9639.2|9644.8|9642.4|9640|9637.6|484
1658711100000|2022-07-25 01:05:00|9641.7|9639.3|9638.7|9636.3|9641.7|9639.3|9638.4|9636|448
1658711400000|2022-07-25 01:10:00|9638.5|9636.1|9640.7|9638.3|9641.3|9638.9|9634.9|9632.5|417
1658711700000|2022-07-25 01:15:00|9640.6|9638.2|9638.2|9635.8|9641.7|9639.3|9638.1|9635.7|405
1658712000000|2022-07-25 01:20:00|9638.3|9635.9|9640.5|9638.1|9641.4|9639|9638.3|9635.9|300
1658712300000|2022-07-25 01:25:00|9640.6|9638.2|9641.2|9638.8|9642.8|9640.4|9640.3|9637.9|368
1658712600000|2022-07-25 01:30:00|9641.3|9638.9|9637.8|9635.4|9641.9|9639.5|9637.5|9635.1|435
1658712900000|2022-07-25 01:35:00|9637.7|9635.3|9637.2|9634.8|9638.6|9636.2|9633.6|9631.2|470
1658713200000|2022-07-25 01:40:00|9637.1|9634.7|9630.4|9628|9637.1|9635|9630.1|9627.7|538
1658713500000|2022-07-25 01:45:00|9630.3|9627.9|9629.9|9627.5|9631.3|9628.9|9628.4|9626|470
1658713800000|2022-07-25 01:50:00|9630|9627.6|9632.2|9629.8|9632.9|9630.5|9629.5|9627.2|364
1658714100000|2022-07-25 01:55:00|9632.1|9629.7|9629.4|9627|9632.2|9629.8|9628.4|9626|397
1658714400000|2022-07-25 02:00:00|9629.3|9626.9|9629.8|9627.4|9630.9|9628.5|9628.2|9625.8|407
1658714700000|2022-07-25 02:05:00|9629.7|9627.3|9627.7|9625.3|9631.2|9628.8|9627.6|9625.2|414
1658715000000|2022-07-25 02:10:00|9627.8|9625.4|9625.4|9623|9628.3|9625.9|9625|9622.6|360
1658715300000|2022-07-25 02:15:00|9625.3|9622.9|9624|9621.6|9625.9|9623.5|9621.9|9619.7|405
1658715600000|2022-07-25 02:20:00|9623.9|9621.5|9626.1|9623.7|9626.4|9624|9623.1|9620.7|393
1658715900000|2022-07-25 02:25:00|9626|9623.6|9628.3|9625.9|9629|9626.6|9625.9|9623.5|375
1658716200000|2022-07-25 02:30:00|9628.2|9625.8|9631|9628.6|9631.3|9628.9|9626.9|9624.5|347
1658716500000|2022-07-25 02:35:00|9630.9|9628.5|9629.7|9627.3|9631.6|9629.5|9629.2|9626.8|383
1658716800000|2022-07-25 02:40:00|9629.8|9627.4|9626.8|9624.4|9629.9|9627.5|9626|9623.6|408
1658717100000|2022-07-25 02:45:00|9626.9|9624.5|9628.9|9626.5|9628.9|9626.5|9626.5|9624.5|343
1658717400000|2022-07-25 02:50:00|9629.1|9626.7|9627|9624.6|9629.8|9627.4|9626.3|9623.9|410
1658717700000|2022-07-25 02:55:00|9627.1|9624.7|9626.8|9624.4|9628.5|9626.1|9626.6|9624.4|301
1658718000000|2022-07-25 03:00:00|9626.9|9624.5|9630.4|9628|9630.4|9628.2|9626.8|9624.4|317
1658718300000|2022-07-25 03:05:00|9630.3|9627.9|9628.9|9626.5|9631.3|9628.9|9627.7|9625.7|368
1658718600000|2022-07-25 03:10:00|9628.8|9626.4|9630.9|9628.5|9631.4|9629|9628.8|9626.4|276
1658718900000|2022-07-25 03:15:00|9630.8|9628.4|9631.5|9629.1|9633.3|9631.3|9630.7|9628.3|275
1658719200000|2022-07-25 03:20:00|9631.4|9629|9630.3|9627.9|9633.4|9631|9629.7|9627.7|245
1658719500000|2022-07-25 03:25:00|9630.2|9627.8|9633.5|9632|9634.1|9632.1|9629.9|9627.5|306
1658719800000|2022-07-25 03:30:00|9633.2|9631.7|9633.7|9631.3|9634.8|9632.4|9632.8|9630.9|332
1658720100000|2022-07-25 03:35:00|9633.9|9631.5|9631|9629.5|9634|9631.6|9629.9|9627.8|426
1658720400000|2022-07-25 03:40:00|9630.9|9629.4|9631.8|9629.4|9633.1|9630.7|9630.8|9628.8|227
1658720700000|2022-07-25 03:45:00|9631.4|9629.9|9632.5|9630.1|9634|9631.9|9631.4|9629.4|279
1658721000000|2022-07-25 03:50:00|9632.6|9630.2|9631.7|9629.3|9633.6|9631.2|9631.4|9629|246
1658721300000|2022-07-25 03:55:00|9631.8|9629.4|9635.2|9632.8|9635.7|9633.5|9631.8|9629.4|304
1658721600000|2022-07-25 04:00:00|9635.1|9632.7|9633.5|9631.1|9635.1|9632.7|9632.3|9630.3|187
1658721900000|2022-07-25 04:05:00|9633.4|9631|9630.7|9629.2|9634.2|9632.2|9630.6|9628.8|240
1658722200000|2022-07-25 04:10:00|9630.8|9629.3|9632|9629.6|9632.4|9630.6|9630.2|9628.7|215
1658722500000|2022-07-25 04:15:00|9631.8|9629.4|9629.9|9627.5|9631.8|9629.5|9629.4|9627.2|199
1658722800000|2022-07-25 04:20:00|9629.8|9627.4|9629.5|9628|9630.6|9628.7|9629.3|9627.3|168
1658723100000|2022-07-25 04:25:00|9629.4|9627.9|9626.9|9625.4|9629.9|9628|9625.9|9623.9|268
1658723400000|2022-07-25 04:30:00|9626.8|9625.3|9625.9|9624.4|9627.9|9625.7|9624.9|9623.4|265
1658723700000|2022-07-25 04:35:00|9626|9624.5|9627.3|9625.8|9628.1|9625.8|9625.6|9624.1|279
1658724000000|2022-07-25 04:40:00|9627.2|9625.7|9631.1|9628.7|9631.3|9629|9627.2|9625.5|297
1658724300000|2022-07-25 04:45:00|9630.9|9629.4|9629.7|9627.3|9632.7|9630.8|9629.6|9627.2|272
1658724600000|2022-07-25 04:50:00|9629.6|9627.2|9631.2|9628.8|9631.4|9629.4|9628.9|9626.9|311
1658724900000|2022-07-25 04:55:00|9631.3|9628.9|9631|9628.6|9632|9629.6|9629.6|9627.2|382
1658725200000|2022-07-25 05:00:00|9631.1|9628.7|9632.9|9630.5|9634.1|9631.7|9630|9628|443
1658725500000|2022-07-25 05:05:00|9633|9630.6|9635.8|9633.4|9635.9|9633.8|9632.5|9630.3|435
1658725800000|2022-07-25 05:10:00|9635.7|9633.3|9635.8|9633.4|9636.1|9633.9|9634.2|9632.1|407
1658726100000|2022-07-25 05:15:00|9635.9|9633.5|9636.7|9634.3|9637.9|9636.2|9635.2|9632.8|422
1658726400000|2022-07-25 05:20:00|9636.6|9634.2|9636|9633.6|9637.4|9635|9635.6|9633.5|444
1658726700000|2022-07-25 05:25:00|9636.1|9633.7|9634.6|9632.2|9636.4|9634|9634.1|9632|306
1658727000000|2022-07-25 05:30:00|9634.5|9632.1|9638.5|9636.1|9639|9637.1|9634.5|9632.1|471
1658727300000|2022-07-25 05:35:00|9638.6|9636.2|9636.7|9635.2|9638.8|9636.4|9636.3|9634.3|416
1658727600000|2022-07-25 05:40:00|9637.1|9634.7|9639.2|9636.8|9639.6|9637.6|9636.6|9634.6|466
1658727900000|2022-07-25 05:45:00|9639.1|9636.7|9638.2|9635.8|9639.8|9637.7|9637.6|9635.4|363
1658728200000|2022-07-25 05:50:00|9638.1|9635.7|9636.9|9634.5|9639.4|9637|9636.9|9634.5|368
1658728500000|2022-07-25 05:55:00|9637|9634.6|9637.9|9635.5|9638.4|9636|9635.5|9633.1|474
1658728800000|2022-07-25 06:00:00|9638|9635.6|9638.3|9636.8|9640.8|9638.7|9635.2|9633.3|637
1658729100000|2022-07-25 06:05:00|9638.2|9636.7|9638.8|9636.4|9640.5|9638.6|9636.7|9634.7|739
1658729400000|2022-07-25 06:10:00|9638.7|9636.3|9638.8|9636.4|9639.5|9637.6|9636.5|9634.1|677
1658729700000|2022-07-25 06:15:00|9638.7|9636.3|9644.8|9642.4|9645.8|9643.8|9637.5|9635.1|659
1658730000000|2022-07-25 06:20:00|9644.4|9642.9|9647.6|9646.1|9649.6|9647.4|9644.3|9642.2|604
1658730300000|2022-07-25 06:25:00|9647.7|9646.2|9647.5|9646|9648.7|9646.4|9644.9|9642.5|576
1658730600000|2022-07-25 06:30:00|9648|9645.6|9647.4|9645.9|9648.7|9646.8|9644.3|9642.1|556
1658730900000|2022-07-25 06:35:00|9647.3|9645.8|9650|9648.5|9650.5|9648.5|9645|9643.3|636
1658731200000|2022-07-25 06:40:00|9650.1|9648.6|9649.1|9647.6|9651.5|9650|9648.2|9646.2|552
1658731500000|2022-07-25 06:45:00|9649|9647.5|9644.9|9643.4|9649|9647.5|9644|9642.1|633
1658731800000|2022-07-25 06:50:00|9645|9643.5|9647.8|9645.4|9648.8|9646.4|9642.5|9640.5|673
1658732100000|2022-07-25 06:55:00|9647.6|9645.2|9646.8|9644.4|9648|9646.1|9645.2|9643.5|484
1658732400000|2022-07-25 07:00:00|9646.3|9644.8|9646.7|9644.3|9649.2|9647.2|9642.5|9640.7|914
1658732700000|2022-07-25 07:05:00|9645.9|9644.4|9643.6|9642.1|9648.3|9646.2|9642.7|9640.6|884
1658733000000|2022-07-25 07:10:00|9643.5|9642|9645.3|9643.8|9645.6|9643.8|9642.7|9640.7|646
1658733300000|2022-07-25 07:15:00|9645.2|9643.7|9651|9649.5|9653|9651.1|9645.2|9643.2|679
1658733600000|2022-07-25 07:20:00|9650.9|9649.4|9646.3|9643.9|9655|9653.1|9639.9|9637.5|1115
1658733900000|2022-07-25 07:25:00|9646.2|9643.8|9646.8|9644.4|9647.3|9645.3|9642|9640|856
1658734200000|2022-07-25 07:30:00|9646.6|9644.2|9648.3|9646.8|9649.1|9646.8|9642.7|9640.6|841
1658734500000|2022-07-25 07:35:00|9649|9646.6|9651.6|9649.2|9653.5|9651.3|9644.2|9642.2|795
1658734800000|2022-07-25 07:40:00|9651.5|9649.1|9654.2|9651.8|9655.1|9652.8|9648.1|9646.2|674
1658735100000|2022-07-25 07:45:00|9653.7|9652.2|9654.5|9652.1|9656.3|9654.2|9651.2|9649.4|700
1658735400000|2022-07-25 07:50:00|9654.4|9652|9653.2|9650.8|9654.4|9652|9648.7|9646.4|592
1658735700000|2022-07-25 07:55:00|9653.1|9650.7|9655|9652.6|9655.7|9653.3|9651.2|9649.3|491
1658736000000|2022-07-25 08:00:00|9655.1|9652.7|9652.3|9649.9|9662|9659.6|9647.8|9645.9|1070
1658736300000|2022-07-25 08:05:00|9652.4|9650|9650.7|9648.3|9654.2|9651.8|9649.3|9647.1|967
1658736600000|2022-07-25 08:10:00|9650.8|9648.4|9647.4|9645|9652.7|9650.7|9646.4|9644.3|819
1658736900000|2022-07-25 08:15:00|9647.5|9645.1|9647.5|9645.1|9649.7|9647.6|9640.7|9638.5|899
1658737200000|2022-07-25 08:20:00|9647.6|9645.2|9647.4|9645|9650.9|9648.5|9645.9|9643.5|881
1658737500000|2022-07-25 08:25:00|9647.3|9644.9|9644.6|9643.1|9648.4|9646.2|9641.4|9639.2|779
1658737800000|2022-07-25 08:30:00|9644.7|9643.2|9642.9|9640.5|9645.9|9644|9641.5|9639.6|672
1658738100000|2022-07-25 08:35:00|9642.8|9640.4|9636.5|9635|9643.1|9641.2|9634.3|9631.9|777
1658738400000|2022-07-25 08:40:00|9636.3|9634.8|9635.6|9634.1|9639.3|9637.4|9631.9|9630.4|648
1658738700000|2022-07-25 08:45:00|9635.7|9634.2|9636.4|9634.9|9637.3|9635.2|9631.5|9629.6|603
1658739000000|2022-07-25 08:50:00|9636.3|9634.8|9636.7|9635.2|9637|9635.5|9631.7|9629.9|549
1658739300000|2022-07-25 08:55:00|9636.6|9635.1|9636.5|9634.1|9638.7|9637.2|9632.9|9631.1|829
1658739600000|2022-07-25 09:00:00|9636.1|9634.6|9633.7|9632.2|9638.9|9637|9633.1|9631.3|723
1658739900000|2022-07-25 09:05:00|9634|9632.5|9630.8|9629.3|9635.1|9633.3|9630.8|9628.9|890
1658740200000|2022-07-25 09:10:00|9631|9629.5|9632.4|9630|9632.7|9630.8|9623.7|9621.5|1081
1658740500000|2022-07-25 09:15:00|9632.6|9630.2|9629.2|9627.7|9633.2|9631.7|9628.7|9626.7|786
1658740800000|2022-07-25 09:20:00|9629.3|9627.8|9629.1|9627.6|9631.3|9629.3|9628.4|9626.6|811
1658741100000|2022-07-25 09:25:00|9629.2|9627.7|9630.2|9628.7|9632.2|9630.4|9627.7|9625.9|603
1658741400000|2022-07-25 09:30:00|9630.1|9628.6|9628.9|9627.4|9632.7|9630.7|9626.6|9624.8|673
1658741700000|2022-07-25 09:35:00|9629.1|9627.6|9627.8|9625.4|9629.9|9627.8|9625.3|9622.9|623
1658742000000|2022-07-25 09:40:00|9627.9|9625.5|9627.2|9625.7|9628.4|9626.4|9625.5|9623.9|564
1658742300000|2022-07-25 09:45:00|9627|9625.5|9628.5|9627|9629.7|9627.4|9625.2|9623.4|434
1658742600000|2022-07-25 09:50:00|9628.6|9627.1|9626.4|9624.9|9631.5|9629.4|9626.3|9624.3|658
1658742900000|2022-07-25 09:55:00|9626.3|9624.8|9622.3|9619.9|9627.8|9626.1|9619|9616.6|649
1658743200000|2022-07-25 10:00:00|9622.4|9620|9622|9620.5|9624.3|9622.4|9621.5|9619.8|557
1658743500000|2022-07-25 10:05:00|9621.9|9620.4|9626.7|9625.2|9627.2|9625.7|9621.8|9619.9|538
1658743800000|2022-07-25 10:10:00|9626.6|9625.1|9628.7|9627.2|9631|9629.2|9626.5|9624.6|564
1658744100000|2022-07-25 10:15:00|9628.6|9627.1|9626.7|9625.2|9628.8|9627.1|9625.6|9623.6|522
1658744400000|2022-07-25 10:20:00|9626.6|9625.1|9631.8|9630.3|9632.2|9630.5|9625.2|9623.7|725
1658744700000|2022-07-25 10:25:00|9631.7|9630.2|9635|9633.5|9635.8|9634.1|9629.9|9628.4|494
1658745000000|2022-07-25 10:30:00|9634.9|9633.4|9639.7|9638.2|9640.7|9638.6|9634.6|9632.8|490
1658745300000|2022-07-25 10:35:00|9639.6|9638.1|9637.7|9635.3|9640.7|9638.7|9635.7|9633.8|368
1658745600000|2022-07-25 10:40:00|9638|9635.6|9637.7|9635.3|9638.1|9636.3|9635.3|9633.3|418
1658745900000|2022-07-25 10:45:00|9637.8|9635.4|9637.8|9636.3|9640.6|9638.9|9636.4|9634.8|375
1658746200000|2022-07-25 10:50:00|9638.2|9636.7|9638.3|9636.8|9639.4|9637.5|9634.9|9633.2|440
1658746500000|2022-07-25 10:55:00|9637.8|9636.3|9635.2|9633.7|9639.1|9637.2|9634.8|9633.3|553
1658746800000|2022-07-25 11:00:00|9635.1|9633.6|9636.1|9634.6|9638.6|9636.6|9634.2|9632.7|647
1658747100000|2022-07-25 11:05:00|9636|9634.5|9637.6|9636.1|9640.2|9638|9634.9|9633.4|475
1658747400000|2022-07-25 11:10:00|9637.7|9636.2|9633.6|9631.2|9637.7|9636.2|9632.7|9630.9|533
1658747700000|2022-07-25 11:15:00|9633.5|9631.1|9632.7|9631.2|9635.5|9634|9632.4|9630.8|474
1658748000000|2022-07-25 11:20:00|9632.6|9631.1|9630.2|9628.7|9634|9632.2|9628|9626.5|667
1658748300000|2022-07-25 11:25:00|9630.1|9628.6|9636.8|9635.3|9637.2|9635.4|9630.1|9628.2|587
1658748600000|2022-07-25 11:30:00|9637.1|9635.6|9637.4|9635.9|9638.5|9637|9634.5|9632.5|621
1658748900000|2022-07-25 11:35:00|9637.2|9635.7|9638.2|9636.7|9639.7|9638|9636.7|9635.1|575
1658749200000|2022-07-25 11:40:00|9638.3|9636.8|9638.4|9636.9|9640|9638.5|9636.1|9634.3|485
1658749500000|2022-07-25 11:45:00|9638.3|9636.8|9638.6|9637.1|9639.5|9638|9634.8|9633.2|618
1658749800000|2022-07-25 11:50:00|9638.7|9637.2|9641.8|9640.3|9642.3|9640.8|9636.7|9635.2|493
1658750100000|2022-07-25 11:55:00|9641.2|9639.7|9640.8|9639.3|9645.1|9643.6|9639.3|9637.8|606
1658750400000|2022-07-25 12:00:00|9640.7|9639.2|9650.1|9648.6|9650.1|9648.6|9639.9|9638.4|782
1658750700000|2022-07-25 12:05:00|9650.2|9648.7|9643.9|9642.4|9650.8|9649.3|9643.2|9641.5|578
1658751000000|2022-07-25 12:10:00|9644|9642.5|9642|9640.5|9645.1|9643.6|9641.3|9639.8|529
1658751300000|2022-07-25 12:15:00|9642.1|9640.6|9640.6|9639.1|9642.3|9640.8|9638.3|9636.3|531
1658751600000|2022-07-25 12:20:00|9640.1|9638.6|9642.2|9640.7|9644|9642.5|9640.1|9638.6|609
1658751900000|2022-07-25 12:25:00|9642.3|9640.8|9647.9|9646.4|9649.9|9648.4|9642.3|9640.8|515
1658752200000|2022-07-25 12:30:00|9648.2|9646.7|9640.2|9638.7|9648.6|9646.7|9640.2|9638.6|717
1658752500000|2022-07-25 12:35:00|9640.8|9638.4|9639.1|9637.6|9643.5|9642|9638.8|9637.1|618
1658752800000|2022-07-25 12:40:00|9639.2|9637.7|9640.3|9638.8|9643.2|9641.7|9639.1|9637.6|540
1658753100000|2022-07-25 12:45:00|9640.4|9638.9|9641.9|9640.4|9644|9642.1|9639.7|9637.8|494
1658753400000|2022-07-25 12:50:00|9642|9640.5|9643.6|9642.1|9644.2|9642.7|9639.7|9638.2|529
1658753700000|2022-07-25 12:55:00|9643.3|9641.8|9639.3|9637.8|9644.8|9643.3|9638.2|9636.7|628
1658754000000|2022-07-25 13:00:00|9639.2|9637.7|9640.4|9638.9|9643.2|9641.7|9638.8|9637.3|526
1658754300000|2022-07-25 13:05:00|9640.5|9639|9636.4|9634.9|9640.9|9639|9635.4|9633.9|499
1658754600000|2022-07-25 13:10:00|9636.3|9634.8|9641.6|9640.1|9641.6|9640.1|9636.3|9634.8|428
1658754900000|2022-07-25 13:15:00|9641.5|9640|9638.9|9637.4|9643.4|9641.9|9638.8|9637.3|538
1658755200000|2022-07-25 13:20:00|9638.8|9637.3|9639.4|9637.9|9641.1|9639.2|9637.9|9636.4|481
1658755500000|2022-07-25 13:25:00|9639.3|9637.8|9639.4|9637.9|9639.9|9638.4|9636.6|9635.1|605
1658755800000|2022-07-25 13:30:00|9639.5|9638|9640.6|9639.1|9641.9|9640.4|9639|9637.4|616
1658756100000|2022-07-25 13:35:00|9640.7|9639.2|9642.6|9641.1|9644.5|9643|9640.7|9639.2|652
1658756400000|2022-07-25 13:40:00|9642.7|9641.2|9642.6|9641.1|9644.1|9642.6|9640.9|9639.4|617
1658756700000|2022-07-25 13:45:00|9642.7|9641.2|9640.6|9639.1|9644.9|9643.4|9639.4|9637.9|611
1658757000000|2022-07-25 13:50:00|9640.5|9639|9639.7|9638.2|9643|9641.5|9638.5|9637|641
1658757300000|2022-07-25 13:55:00|9639.6|9638.1|9641.3|9639.8|9642.1|9640.6|9637.6|9636.1|606
1658757600000|2022-07-25 14:00:00|9641.5|9640|9642.1|9640.6|9644|9642.5|9639.9|9638.2|644
1658757900000|2022-07-25 14:05:00|9642|9640.5|9640.9|9639.4|9646.6|9645.1|9640.7|9639.1|754
1658758200000|2022-07-25 14:10:00|9640.8|9639.3|9644.6|9643.1|9646.2|9644.7|9640.8|9639.1|588
1658758500000|2022-07-25 14:15:00|9644.5|9643|9643.5|9642|9647.8|9646.3|9642.9|9641.4|581
1658758800000|2022-07-25 14:20:00|9643.6|9642.1|9643|9641.5|9644.4|9642.9|9640.2|9638.4|525
1658759100000|2022-07-25 14:25:00|9642.9|9641.4|9654.3|9651.9|9657.2|9654.9|9640.1|9638.6|1323
1658759400000|2022-07-25 14:30:00|9654.4|9652|9653.7|9651.3|9655.1|9653.2|9649|9647.3|1093
1658759700000|2022-07-25 14:35:00|9653.8|9651.4|9656.8|9654.4|9656.8|9655|9650.6|9648.2|815
1658760000000|2022-07-25 14:40:00|9656.5|9655|9654.1|9651.7|9659.3|9657.2|9651.7|9649.8|905
1658760300000|2022-07-25 14:45:00|9654|9651.6|9656.9|9655.4|9657.3|9655.4|9651.1|9649.6|831
1658760600000|2022-07-25 14:50:00|9657.4|9655|9653|9651.5|9658.4|9656.7|9652.1|9650.6|978
1658760900000|2022-07-25 14:55:00|9653.2|9651.7|9649.5|9648|9654.9|9653.3|9645.9|9644.4|805
1658761200000|2022-07-25 15:00:00|9649.3|9647.8|9647.8|9646.3|9650.4|9648.9|9645.9|9644.4|593
1658761500000|2022-07-25 15:05:00|9648.1|9646.6|9649.1|9647.6|9651.6|9649.4|9647.7|9646.2|587
1658761800000|2022-07-25 15:10:00|9649.2|9647.7|9652|9650.5|9652.8|9651.2|9648.3|9646.8|554
1658762100000|2022-07-25 15:15:00|9651.9|9650.4|9651.3|9649.8|9653.8|9652.3|9651.2|9649.4|469
1658762400000|2022-07-25 15:20:00|9651.4|9649.9|9650.7|9649.2|9653.8|9652|9650.3|9648.7|501
1658762700000|2022-07-25 15:25:00|9650.6|9649.1|9653.2|9650.8|9655.1|9653.6|9649.8|9648.1|489
1658763000000|2022-07-25 15:30:00|9652.6|9651.1|9652|9650.5|9652.7|9651.2|9649.3|9647.8|532
1658763300000|2022-07-25 15:35:00|9652.1|9650.6|9655.4|9653.9|9656.2|9654.7|9650.7|9649.2|482
1658763600000|2022-07-25 15:40:00|9655.5|9654|9652.5|9651|9655.9|9654.4|9652.1|9650.6|372
1658763900000|2022-07-25 15:45:00|9652.6|9651.1|9654.7|9653.2|9655.2|9653.5|9651.2|9649.6|450
1658764200000|2022-07-25 15:50:00|9654.6|9653.1|9654.4|9652.9|9656.1|9654.5|9653.6|9652.1|355
1658764500000|2022-07-25 15:55:00|9654.3|9652.8|9653.6|9652.1|9656.4|9654.9|9653.5|9652|427
1658764800000|2022-07-25 16:00:00|9653.7|9652.2|9653.9|9652.4|9655.7|9654.2|9652.7|9650.9|513
1658765100000|2022-07-25 16:05:00|9653.8|9652.3|9655.1|9653.6|9655.8|9653.9|9651.3|9649.6|310
1658765400000|2022-07-25 16:10:00|9655.2|9653.7|9656.4|9654.9|9657|9655.5|9654.3|9652.8|384
1658765700000|2022-07-25 16:15:00|9656.3|9654.8|9655.1|9653.6|9656.7|9655.2|9654|9652.5|352
1658766000000|2022-07-25 16:20:00|9655.2|9653.7|9656.4|9654.9|9657.5|9656|9654.6|9653.1|350
1658766300000|2022-07-25 16:25:00|9656.5|9655|9656.1|9654.6|9657.2|9655.6|9655.1|9653.3|343
1658766600000|2022-07-25 16:30:00|9656.2|9654.7|9653.4|9651.9|9657.2|9655.7|9652.4|9650.9|506
1658766900000|2022-07-25 16:35:00|9653.3|9651.8|9653.6|9652.1|9655.6|9653.8|9652.5|9650.8|443
1658767200000|2022-07-25 16:40:00|9653.7|9652.2|9652.6|9651.1|9654.8|9652.9|9652.5|9651|254
1658767500000|2022-07-25 16:45:00|9652.7|9651.2|9651.2|9649.7|9652.9|9651.2|9649.5|9648|353
1658767800000|2022-07-25 16:50:00|9651.4|9649.9|9655.6|9654.1|9656.3|9654.8|9651.4|9649.9|323
1658768100000|2022-07-25 16:55:00|9655.5|9654|9652.8|9651.3|9656.3|9654.8|9652.6|9651.1|335
1658768400000|2022-07-25 17:00:00|9652.7|9651.2|9648.4|9646|9654.4|9652.6|9647.4|9645.4|462
1658768700000|2022-07-25 17:05:00|9647.9|9646.4|9646.9|9645.4|9649.4|9647.3|9646.7|9644.9|395
1658769000000|2022-07-25 17:10:00|9647.3|9645.8|9645.8|9644.3|9647.8|9645.8|9645.1|9643.2|475
1658769300000|2022-07-25 17:15:00|9645.7|9644.2|9646.9|9645.4|9647.8|9646|9644|9642.1|230
1658769600000|2022-07-25 17:20:00|9647.3|9644.9|9645.2|9643.7|9647.6|9645.7|9644.8|9642.9|261
1658769900000|2022-07-25 17:25:00|9645.3|9643.8|9643.5|9642|9645.9|9644|9643.5|9641.7|217
1658770200000|2022-07-25 17:30:00|9643.6|9642.1|9647.6|9646.1|9648.7|9647.2|9642.7|9640.8|344
1658770500000|2022-07-25 17:35:00|9648|9646.5|9651.9|9650.4|9652.9|9650.9|9647.8|9645.9|278
1658770800000|2022-07-25 17:40:00|9652|9650.5|9651.2|9649.7|9652.4|9650.5|9650.6|9648.9|260
1658771100000|2022-07-25 17:45:00|9651.1|9649.6|9648.8|9647.3|9652.1|9650.6|9648.7|9647.2|339
1658771400000|2022-07-25 17:50:00|9648.9|9647.4|9650|9648.5|9651.6|9650.1|9648.9|9647.4|265
1658771700000|2022-07-25 17:55:00|9650.1|9648.6|9648.4|9646.9|9650.8|9649.3|9647.8|9646.3|275
1658772000000|2022-07-25 18:00:00|9648.3|9646.8|9647.5|9646|9649.7|9647.9|9647.4|9645.5|260
1658772300000|2022-07-25 18:05:00|9647.6|9646.1|9648.3|9646.8|9649.9|9648.4|9647|9645.2|222
1658772600000|2022-07-25 18:10:00|9648.4|9646.9|9646|9644.5|9648.8|9647.3|9645.9|9644.2|293
1658772900000|2022-07-25 18:15:00|9646.9|9645.4|9645.6|9644.1|9646.9|9645.4|9644.7|9643.2|364
1658773200000|2022-07-25 18:20:00|9645.7|9644.2|9645.5|9644|9646.4|9644.9|9642.8|9641.3|305
1658773500000|2022-07-25 18:25:00|9645.6|9644.1|9644.6|9643.1|9646.4|9644.9|9644.1|9642.6|268
1658773800000|2022-07-25 18:30:00|9644.5|9643|9647|9645.5|9647.6|9646.1|9644.3|9642.8|284
1658774100000|2022-07-25 18:35:00|9646.9|9645.4|9645|9642.6|9647.4|9645.5|9644.4|9642.6|338
1658774400000|2022-07-25 18:40:00|9644.6|9643.1|9643.6|9642.1|9645.3|9643.3|9643.6|9641.7|173
1658774700000|2022-07-25 18:45:00|9643.5|9642|9642.7|9641.2|9644.9|9643|9642.4|9640.9|225
1658775000000|2022-07-25 18:50:00|9642.5|9641|9644.8|9643.3|9645|9643.5|9642.3|9640.8|262
1658775300000|2022-07-25 18:55:00|9644.7|9643.2|9647.8|9646.3|9648|9646.5|9644.5|9643|348
1658775600000|2022-07-25 19:00:00|9647.7|9646.2|9647.6|9646.1|9648.8|9646.9|9646.4|9644.6|317
1658775900000|2022-07-25 19:05:00|9647.4|9645.9|9644.9|9642.5|9648.3|9646.3|9644.4|9642.5|232
1658776200000|2022-07-25 19:10:00|9644.2|9642.7|9645|9642.6|9646.1|9644.3|9643.9|9642.2|307
1658776500000|2022-07-25 19:15:00|9644.9|9642.5|9644.9|9642.5|9645.4|9643.3|9643.8|9641.8|236
1658776800000|2022-07-25 19:20:00|9644.5|9643|9644|9641.6|9644.9|9643|9643|9641.3|198
1658777100000|2022-07-25 19:25:00|9643.5|9642|9645.1|9642.7|9646.3|9644.3|9643.1|9641|310
1658777400000|2022-07-25 19:30:00|9645|9642.6|9644.7|9643.2|9646.8|9645|9643.7|9641.6|268
1658777700000|2022-07-25 19:35:00|9644.5|9643|9643.6|9641.2|9646|9643.9|9643.2|9641.2|226
1658778000000|2022-07-25 19:40:00|9643.7|9641.3|9646.2|9644.7|9646.5|9644.8|9643.1|9641.2|358
1658778300000|2022-07-25 19:45:00|9646.1|9644.6|9644.1|9642.6|9646.7|9644.6|9643.9|9641.9|241
1658778600000|2022-07-25 19:50:00|9644|9642.5|9644.7|9642.3|9646.6|9644.2|9642.8|9640.9|399
1658778900000|2022-07-25 19:55:00|9644.6|9642.2|9643.1|9640.7|9646|9644|9642.8|9640.4|379
1658779200000|2022-07-25 20:00:00|9642.9|9640.5|9644.9|9642.5|9645|9642.9|9640.9|9639.2|326
1658779500000|2022-07-25 20:05:00|9644.8|9642.4|9645.1|9642.7|9645.2|9643.2|9644.4|9642.4|170
1658779800000|2022-07-25 20:10:00|9645|9642.6|9645.5|9643.1|9645.7|9643.8|9644.6|9642.6|150
1658780100000|2022-07-25 20:15:00|9645.6|9643.2|9646.2|9643.8|9647.7|9645.7|9644.3|9641.9|304
1658780400000|2022-07-25 20:20:00|9646.3|9643.9|9645.5|9644|9646.3|9644.1|9644.8|9642.8|206
1658780700000|2022-07-25 20:25:00|9645.4|9643.9|9646.4|9644.9|9646.4|9644.9|9645|9643.1|199
1658781000000|2022-07-25 20:30:00|9646.1|9644.6|9643.5|9642|9646.8|9644.8|9642.6|9640.6|256
1658781300000|2022-07-25 20:35:00|9643.4|9641.9|9644.9|9643.4|9646|9644.2|9643.4|9641.4|318
1658781600000|2022-07-25 20:40:00|9644.8|9643.3|9647.4|9645|9647.6|9645.5|9644.7|9642.8|312
1658781900000|2022-07-25 20:45:00|9647.5|9645.1|9648.4|9646|9648.7|9646.3|9647.1|9644.9|175
1658782200000|2022-07-25 20:50:00|9648.3|9645.9|9648.5|9646.1|9649.4|9647|9647.3|9645.4|100
1658782500000|2022-07-25 20:55:00|9648.4|9646|9649.2|9639.2|9650.3|9646.8|9645.2|9636.3|497
1658782800000|2022-07-25 21:00:00|9650.1|9640.1|9638.3|9628.3|9650.1|9640.1|9638.3|9628.3|78
1658783100000|2022-07-25 21:05:00|9643.9|9633.9|9646.3|9636.3|9647.3|9638.4|9641.9|9631.9|44
1658783400000|2022-07-25 21:10:00|9648.6|9638.6|9648.3|9638.3|9650.4|9640.4|9644.5|9634.5|172
1658783700000|2022-07-25 21:15:00|9648.7|9638.7|9646.8|9636.8|9650.8|9643|9645.5|9636.1|156
1658784000000|2022-07-25 21:20:00|9647.1|9637.1|9648.1|9638.1|9650.6|9642.6|9644.8|9634.8|125
1658784300000|2022-07-25 21:25:00|9648.4|9638.4|9646.4|9636.4|9650.1|9641.1|9644.2|9634.2|242
1658784600000|2022-07-25 21:30:00|9646.6|9636.6|9648.8|9639.8|9649.9|9641.7|9645.1|9636.6|235
1658784900000|2022-07-25 21:35:00|9647.9|9637.9|9649.2|9639.2|9649.9|9642.5|9645.9|9637.4|187
1658785200000|2022-07-25 21:40:00|9648.9|9639.9|9648.1|9639.7|9649.8|9643.7|9646.1|9636.6|204
1658785500000|2022-07-25 21:45:00|9650.1|9640.5|9647.8|9641.7|9650.4|9642.5|9645.9|9636.3|196
1658785800000|2022-07-25 21:50:00|9647.7|9640.3|9651.2|9641.2|9652.1|9642.1|9647.6|9637.6|225
1658786100000|2022-07-25 21:55:00|9649.1|9641.7|9651.2|9641.2|9655|9645|9647.8|9639.4|215
1658786400000|2022-07-25 22:00:00|9651.4|9641.4|9647.2|9642.6|9653.2|9643.4|9646.2|9638.5|644
1658786700000|2022-07-25 22:05:00|9646.4|9643.1|9646.6|9643.1|9647.7|9643.6|9645.9|9642.1|207
1658787000000|2022-07-25 22:10:00|9646.7|9643.2|9646.2|9643.6|9647.8|9643.8|9645.9|9642.1|197
1658787300000|2022-07-25 22:15:00|9646.3|9643.5|9645.9|9643|9648|9643.9|9645.8|9641.4|228
1658787600000|2022-07-25 22:20:00|9645.8|9643.3|9645.7|9643.2|9647.5|9644.3|9645.6|9642.5|282
1658787900000|2022-07-25 22:25:00|9645.9|9643|9646.4|9643.5|9646.6|9643.8|9645.1|9642|335
1658788200000|2022-07-25 22:30:00|9646.5|9643.3|9645.2|9642.7|9646.5|9643.8|9644.8|9642|417
1658788500000|2022-07-25 22:35:00|9645.1|9642.8|9645|9642.6|9645.3|9642.8|9644.9|9642.5|100
1658788800000|2022-07-25 22:40:00|9644.9|9642.5|9645|9642.6|9645.2|9642.7|9644.9|9642.5|114
1658789100000|2022-07-25 22:45:00|9645.2|9642.4|9644.8|9642.4|9645.3|9642.8|9644.6|9642.2|143
1658789400000|2022-07-25 22:50:00|9644.6|9642.2|9647.2|9644.8|9647.5|9645.1|9644.6|9642.1|245
1658789700000|2022-07-25 22:55:00|9647.3|9644.9|9644.6|9642.2|9648|9645.6|9644.3|9641.9|171
1658790000000|2022-07-25 23:00:00|9644.7|9642.3|9644.9|9642.5|9646.4|9644|9643.9|9641.5|171
1658790300000|2022-07-25 23:05:00|9645|9642.6|9645.7|9643.3|9646.2|9644.1|9644.9|9642.5|208
1658790600000|2022-07-25 23:10:00|9645.6|9643.2|9645.1|9642.7|9646|9643.6|9643.9|9641.5|276
1658790900000|2022-07-25 23:15:00|9644.9|9642.5|9645.9|9643.5|9646.6|9644.3|9644.2|9642|286
1658791200000|2022-07-25 23:20:00|9646|9643.6|9648.1|9645.7|9648.3|9646.2|9645.9|9643.3|256
1658791500000|2022-07-25 23:25:00|9648|9645.6|9646.9|9644.5|9648.1|9645.7|9646.3|9644|198
1658791800000|2022-07-25 23:30:00|9647.3|9644.9|9646.4|9644|9648.8|9646.4|9646|9644|212
1658792100000|2022-07-25 23:35:00|9646.5|9644.1|9647.5|9645.1|9648.1|9645.7|9646.4|9644|341
1658792400000|2022-07-25 23:40:00|9647.3|9645.8|9646.5|9644.1|9648|9645.8|9646.5|9644.1|292
1658792700000|2022-07-25 23:45:00|9646.6|9644.2|9645.7|9643.3|9646.8|9644.8|9644.2|9641.8|168
1658793000000|2022-07-25 23:50:00|9645.6|9643.2|9644.8|9642|9650.7|9643.6|9644.4|9640.3|570
1658793300000|2022-07-25 23:55:00|9644.7|9642.1|9644.6|9642.2|9645.3|9642.6|9644.3|9641.8|192
1658793600000|2022-07-26 00:00:00|9644.7|9642.3|9643.5|9641.1|9644.7|9642.9|9641.8|9639.4|416
1658793900000|2022-07-26 00:05:00|9643.6|9641.2|9643.9|9641.5|9645|9642.6|9643.4|9641.1|263
1658794200000|2022-07-26 00:10:00|9643.8|9641.4|9643.7|9641.3|9644.6|9642.6|9643|9640.9|232
1658794500000|2022-07-26 00:15:00|9643.8|9641.4|9640.4|9638|9644.5|9642.4|9639.8|9637.4|329
1658794800000|2022-07-26 00:20:00|9640.5|9638.1|9641.6|9639.2|9642.7|9640.3|9639.6|9637.2|524
1658795100000|2022-07-26 00:25:00|9641.7|9639.3|9641.6|9639.2|9643.8|9641.4|9641.2|9638.8|500
1658795400000|2022-07-26 00:30:00|9641.5|9639.1|9641|9638.6|9641.6|9639.4|9639.4|9637.3|618
1658795700000|2022-07-26 00:35:00|9641.1|9638.7|9636.1|9634.6|9642.9|9640.9|9635.2|9633.7|599
1658796000000|2022-07-26 00:40:00|9636|9634.5|9636.6|9635.1|9637.2|9635.4|9634.8|9633|431
1658796300000|2022-07-26 00:45:00|9636.7|9635.2|9638.1|9636.6|9639.7|9637.5|9636.6|9634.7|426
1658796600000|2022-07-26 00:50:00|9638.2|9636.7|9639|9636.6|9641.4|9639.5|9638|9636.1|480
1658796900000|2022-07-26 00:55:00|9638.9|9636.5|9636.5|9635|9639|9636.6|9635.7|9634.2|255
1658797200000|2022-07-26 01:00:00|9636.6|9635.1|9636.5|9634.1|9639.2|9637|9635.4|9633.9|305
1658797500000|2022-07-26 01:05:00|9636.4|9634|9635.2|9632.8|9636.5|9634.1|9633.2|9631.2|466
1658797800000|2022-07-26 01:10:00|9635.1|9632.7|9636.1|9633.7|9636.8|9634.8|9634.2|9631.8|324
1658798100000|2022-07-26 01:15:00|9636|9633.6|9635.7|9633.3|9636|9633.8|9632.8|9631|394
1658798400000|2022-07-26 01:20:00|9635.8|9633.4|9632.6|9630.2|9635.8|9633.8|9630.4|9628.4|375
1658798700000|2022-07-26 01:25:00|9632.7|9630.3|9628.3|9625.9|9632.7|9630.7|9627.1|9625.1|394
1658799000000|2022-07-26 01:30:00|9628.2|9625.8|9630.2|9627.8|9630.9|9628.5|9627.6|9625.5|302
1658799300000|2022-07-26 01:35:00|9630.3|9627.9|9626.9|9624.5|9630.3|9628.3|9623.9|9621.9|484
1658799600000|2022-07-26 01:40:00|9627.2|9624.8|9627.2|9624.8|9628.4|9626.5|9626.5|9624.5|416
1658799900000|2022-07-26 01:45:00|9627.4|9625|9626.6|9624.2|9628.2|9626.3|9626.1|9623.7|419
1658800200000|2022-07-26 01:50:00|9626.7|9624.3|9628.8|9626.4|9629.1|9627.2|9626.1|9624.2|339
1658800500000|2022-07-26 01:55:00|9628.9|9626.5|9631.3|9628.9|9632.6|9630.6|9628.6|9626.2|622
1658800800000|2022-07-26 02:00:00|9631.2|9628.8|9632.8|9630.4|9633.9|9631.8|9631|9628.6|437
1658801100000|2022-07-26 02:05:00|9632.7|9630.3|9633.6|9631.2|9633.8|9631.8|9631.7|9629.6|400
1658801400000|2022-07-26 02:10:00|9633.8|9631.4|9633|9630.6|9634|9631.9|9632.3|9629.9|369
1658801700000|2022-07-26 02:15:00|9632.9|9630.5|9634.7|9632.3|9634.9|9632.8|9632.8|9630.4|355
1658802000000|2022-07-26 02:20:00|9634.6|9632.2|9634.7|9633.2|9636.2|9634.2|9634.1|9632.1|440
1658802300000|2022-07-26 02:25:00|9634.6|9633.1|9635|9633.5|9636.2|9634.3|9634.3|9632.4|412
1658802600000|2022-07-26 02:30:00|9634.9|9633.4|9634.9|9632.5|9635.4|9633.5|9633.7|9631.8|220
1658802900000|2022-07-26 02:35:00|9635|9632.6|9636.5|9634.1|9636.8|9634.9|9634|9632|371
1658803200000|2022-07-26 02:40:00|9636.6|9634.2|9634.4|9632.9|9636.6|9634.6|9633.5|9631.7|361
1658803500000|2022-07-26 02:45:00|9634.3|9632.8|9631.9|9629.5|9634.8|9633|9631.2|9629.3|337
1658803800000|2022-07-26 02:50:00|9631.8|9629.4|9631.4|9629|9632.4|9630.2|9630.2|9628.3|282
1658804100000|2022-07-26 02:55:00|9631.5|9629.1|9633.6|9632.1|9634.6|9632.7|9630.9|9629|355
1658804400000|2022-07-26 03:00:00|9633.5|9632|9633.8|9631.4|9634.4|9632.5|9633|9630.8|232
1658804700000|2022-07-26 03:05:00|9633.9|9631.5|9633.7|9631.3|9633.9|9631.8|9631.8|9629.9|376
1658805000000|2022-07-26 03:10:00|9633.8|9631.4|9634.5|9632.1|9634.6|9632.5|9633.3|9630.9|179
1658805300000|2022-07-26 03:15:00|9634.4|9632|9635.8|9634.3|9636.1|9634.6|9634|9631.8|159
1658805600000|2022-07-26 03:20:00|9635.9|9634.4|9635.3|9632.9|9635.9|9634.4|9634.3|9632.3|129
1658805900000|2022-07-26 03:25:00|9635.6|9633.2|9635.8|9633.4|9636.2|9634.1|9634.8|9632.8|132
1658806200000|2022-07-26 03:30:00|9635.7|9633.3|9638.1|9635.7|9638.1|9636.1|9635.7|9633.3|189
1658806500000|2022-07-26 03:35:00|9638.3|9635.9|9641.4|9639|9641.8|9639.6|9637.5|9635.4|299
1658806800000|2022-07-26 03:40:00|9641.5|9639.1|9639.7|9637.3|9641.5|9639.5|9639.6|9637.3|163
1658807100000|2022-07-26 03:45:00|9640|9637.6|9641.2|9638.8|9641.4|9639.2|9639.9|9637.5|178
1658807400000|2022-07-26 03:50:00|9641.1|9638.7|9641.7|9639.3|9642.5|9640.6|9640.9|9638.7|251
1658807700000|2022-07-26 03:55:00|9641.6|9639.2|9641.4|9639|9641.9|9639.8|9640.7|9638.4|216
1658808000000|2022-07-26 04:00:00|9641.3|9638.9|9642.8|9640.4|9643.4|9641.4|9641.2|9638.8|239
1658808300000|2022-07-26 04:05:00|9642.7|9640.3|9642.2|9639.8|9643.3|9640.9|9641.1|9639.1|200
1658808600000|2022-07-26 04:10:00|9642.1|9639.7|9641.4|9639|9642.2|9639.8|9641|9638.9|210
1658808900000|2022-07-26 04:15:00|9641.3|9638.9|9641.8|9639.4|9641.8|9639.6|9640|9637.8|327
1658809200000|2022-07-26 04:20:00|9641.7|9639.3|9641.4|9639|9642.5|9640.6|9641|9638.9|214
1658809500000|2022-07-26 04:25:00|9641.3|9638.9|9641.8|9639.4|9642.5|9640.3|9640.8|9638.9|200
1658809800000|2022-07-26 04:30:00|9641.9|9639.5|9640.9|9639.4|9642|9640.2|9640.7|9638.9|164
1658810100000|2022-07-26 04:35:00|9641|9639.5|9642.5|9641|9643.1|9641.2|9640.9|9638.9|179
1658810400000|2022-07-26 04:40:00|9642.4|9640.9|9643.6|9642.1|9644.3|9642.7|9642.4|9640.5|144
1658810700000|2022-07-26 04:45:00|9643.5|9642|9643|9640.6|9644|9642.1|9641.9|9639.9|157
1658811000000|2022-07-26 04:50:00|9642.9|9640.5|9643.5|9641.1|9643.8|9641.8|9642.4|9640.2|173
1658811300000|2022-07-26 04:55:00|9643.6|9641.2|9644.8|9642.4|9644.9|9642.9|9642.7|9640.8|223
1658811600000|2022-07-26 05:00:00|9644.7|9642.3|9643.3|9640.9|9644.9|9642.5|9643|9640.9|291
1658811900000|2022-07-26 05:05:00|9643.2|9640.8|9640.7|9638.3|9643.5|9641.4|9639.6|9637.8|384
1658812200000|2022-07-26 05:10:00|9640.4|9638|9640.5|9638.1|9641|9639|9639|9637.1|356
1658812500000|2022-07-26 05:15:00|9640.4|9638|9643.3|9640.9|9643.7|9641.3|9639.8|9637.8|251
1658812800000|2022-07-26 05:20:00|9643.4|9641|9645.5|9644|9646.3|9644.3|9642.6|9640.2|385
1658813100000|2022-07-26 05:25:00|9645.9|9643.5|9644.2|9641.8|9645.9|9643.6|9643.4|9641|402
1658813400000|2022-07-26 05:30:00|9644.3|9641.9|9642.9|9641.4|9644.8|9643|9642.9|9641|311
1658813700000|2022-07-26 05:35:00|9643|9641.5|9643.8|9642.3|9644.2|9642.3|9642.7|9640.8|430
1658814000000|2022-07-26 05:40:00|9643.7|9642.2|9646.1|9644.6|9646.9|9645|9643.7|9642.2|370
1658814300000|2022-07-26 05:45:00|9645.9|9644.4|9646.5|9644.1|9648|9646.1|9645.2|9643.2|397
1658814600000|2022-07-26 05:50:00|9646.6|9644.2|9648.1|9645.7|9648.3|9646.3|9645.9|9644.1|356
1658814900000|2022-07-26 05:55:00|9648.2|9645.8|9650.3|9647.9|9651.5|9649.7|9647.8|9645.6|495
1658815200000|2022-07-26 06:00:00|9650.5|9648.1|9648.7|9647.2|9650.5|9648.3|9645.9|9643.9|613
1658815500000|2022-07-26 06:05:00|9648.5|9647|9647.6|9645.2|9649.1|9647.1|9646.6|9644.6|328
1658815800000|2022-07-26 06:10:00|9647.5|9645.1|9647.6|9646.1|9647.8|9646.1|9646.3|9644.6|269
1658816100000|2022-07-26 06:15:00|9647.5|9646|9649.3|9646.9|9649.8|9648|9646.4|9644.6|452
1658816400000|2022-07-26 06:20:00|9649.5|9647.1|9651.1|9648.7|9651.2|9649.3|9648.4|9646.4|421
1658816700000|2022-07-26 06:25:00|9651.2|9648.8|9647|9645.5|9651.9|9650|9646.6|9644.8|436
1658817000000|2022-07-26 06:30:00|9646.9|9645.4|9648|9646.5|9649.1|9647.2|9646.7|9644.8|405
1658817300000|2022-07-26 06:35:00|9648.1|9646.6|9646.7|9645.2|9649.8|9647.8|9645.8|9644.2|478
1658817600000|2022-07-26 06:40:00|9646.6|9645.1|9646.9|9645.4|9648.5|9646.7|9646.6|9644.8|340
1658817900000|2022-07-26 06:45:00|9646.8|9645.3|9643.7|9642.2|9647.4|9645.5|9642.8|9641.3|370
1658818200000|2022-07-26 06:50:00|9643.6|9642.1|9647.3|9645.8|9647.7|9645.9|9642|9640.1|445
1658818500000|2022-07-26 06:55:00|9647.2|9645.7|9655|9653.5|9655.9|9654|9647.2|9645.3|652
1658818800000|2022-07-26 07:00:00|9655.1|9653.6|9653.1|9650.7|9656.5|9654.9|9651.5|9649.4|858
1658819100000|2022-07-26 07:05:00|9652.7|9651.2|9651.9|9650.4|9654.6|9653|9649.9|9648.1|811
1658819400000|2022-07-26 07:10:00|9651.8|9650.3|9647.4|9645|9652.2|9650.4|9645.7|9643.6|719
1658819700000|2022-07-26 07:15:00|9647.6|9645.2|9647.4|9645.9|9650.9|9649.3|9646.9|9644.9|529
1658820000000|2022-07-26 07:20:00|9647.5|9646|9646.2|9644.7|9648.4|9646.5|9645.8|9644|535
1658820300000|2022-07-26 07:25:00|9646.1|9644.6|9641.1|9638.7|9646.3|9644.8|9638.4|9636.9|697
1658820600000|2022-07-26 07:30:00|9641|9638.6|9644.6|9643.1|9645.2|9643.3|9639.1|9637.2|741
1658820900000|2022-07-26 07:35:00|9644.5|9643|9647.4|9645|9648.1|9645.8|9642.7|9641.2|404
1658821200000|2022-07-26 07:40:00|9647.5|9645.1|9646.7|9645.2|9648.4|9646.5|9644.2|9642.7|601
1658821500000|2022-07-26 07:45:00|9646.6|9645.1|9649.4|9647.9|9652.3|9650.6|9645.3|9643.4|746
1658821800000|2022-07-26 07:50:00|9649.3|9647.8|9654.1|9652.6|9654.6|9652.7|9648|9646.3|610
1658822100000|2022-07-26 07:55:00|9654|9652.5|9648.1|9646.6|9654.2|9652.5|9647.5|9646|531
1658822400000|2022-07-26 08:00:00|9648.2|9646.7|9648.3|9646.8|9649.1|9647.3|9645.1|9643.6|537
1658822700000|2022-07-26 08:05:00|9648.4|9646.9|9644.6|9643.1|9649|9647|9643.7|9642.2|814
1658823000000|2022-07-26 08:10:00|9644.9|9643.4|9640.5|9639|9645.1|9643.6|9638.9|9637.4|634
1658823300000|2022-07-26 08:15:00|9640.4|9638.9|9638.2|9636.7|9644.8|9642.8|9638.2|9636.7|608
1658823600000|2022-07-26 08:20:00|9638.3|9636.8|9634.5|9632.1|9640.2|9638.4|9633.4|9631.8|453
1658823900000|2022-07-26 08:25:00|9633.7|9632.2|9635.1|9633.6|9635.9|9634|9632|9630.1|558
1658824200000|2022-07-26 08:30:00|9634.8|9633.3|9636.4|9634.9|9637.9|9636.2|9633.8|9631.9|624
1658824500000|2022-07-26 08:35:00|9636.3|9634.8|9639.1|9637.6|9640.8|9639.3|9636.3|9634.8|574
1658824800000|2022-07-26 08:40:00|9639|9637.5|9640.7|9639.2|9642.8|9640.8|9638.6|9636.9|642
1658825100000|2022-07-26 08:45:00|9640.6|9639.1|9647|9644.6|9647.5|9645.6|9640.5|9638.8|655
1658825400000|2022-07-26 08:50:00|9646.3|9644.8|9645.3|9643.8|9648.4|9646.9|9643.9|9642.3|722
1658825700000|2022-07-26 08:55:00|9645.4|9643.9|9642.2|9640.7|9646.7|9645.2|9640.9|9639.1|623
1658826000000|2022-07-26 09:00:00|9642.1|9640.6|9644.5|9642.1|9645.7|9643.8|9642|9640.1|500
1658826300000|2022-07-26 09:05:00|9644.6|9642.2|9643.5|9642|9645.6|9643.8|9642.6|9640.7|473
1658826600000|2022-07-26 09:10:00|9643.4|9641.9|9645.1|9643.6|9646.1|9644.3|9641.7|9640.1|484
1658826900000|2022-07-26 09:15:00|9645|9643.5|9648.7|9647.2|9650.8|9648.9|9644.7|9642.9|504
1658827200000|2022-07-26 09:20:00|9648.5|9647|9658.8|9657.3|9659.7|9657.8|9648.3|9646.1|638
1658827500000|2022-07-26 09:25:00|9658.9|9657.4|9664.7|9662.3|9669|9666.5|9658.7|9657|694
1658827800000|2022-07-26 09:30:00|9664.6|9662.2|9661.1|9659.6|9664.9|9663|9657.2|9655.3|737
1658828100000|2022-07-26 09:35:00|9660.9|9659.4|9659.8|9657.4|9661.9|9660|9656.2|9654.3|511
1658828400000|2022-07-26 09:40:00|9659.7|9657.3|9658|9656.5|9661|9658.8|9656.4|9654.5|531
1658828700000|2022-07-26 09:45:00|9658.1|9656.6|9659|9657.5|9662.9|9661.4|9656.4|9654.7|818
1658829000000|2022-07-26 09:50:00|9658.9|9657.4|9658.2|9656.7|9662.3|9660.4|9656.5|9654.9|667
1658829300000|2022-07-26 09:55:00|9658.1|9656.6|9660.2|9658.7|9661.3|9659.4|9656.1|9654.1|526
1658829600000|2022-07-26 10:00:00|9660.1|9658.6|9658.2|9656.7|9662.9|9661.4|9657.9|9655.9|776
1658829900000|2022-07-26 10:05:00|9658.5|9656.1|9655.4|9653|9661.6|9659.9|9654.2|9652.2|1128
1658830200000|2022-07-26 10:10:00|9655.3|9652.9|9658.5|9656.1|9660.1|9658.6|9654.9|9652.9|834
1658830500000|2022-07-26 10:15:00|9658.4|9656|9658|9655.6|9665.9|9664.1|9657.1|9655.2|1082
1658830800000|2022-07-26 10:20:00|9657.9|9655.5|9644.1|9641.7|9659.5|9657.4|9641.5|9639.1|1055
1658831100000|2022-07-26 10:25:00|9644.2|9641.8|9642.8|9640.4|9646.4|9644.5|9635.9|9634|812
1658831400000|2022-07-26 10:30:00|9642.9|9640.5|9646|9644.5|9647.1|9645.2|9641.8|9639.9|601
1658831700000|2022-07-26 10:35:00|9646.1|9644.6|9647.7|9646.2|9651|9649.5|9644.2|9642.7|761
1658832000000|2022-07-26 10:40:00|9647.9|9646.4|9647.9|9645.5|9650.6|9648.8|9646|9644.5|724
1658832300000|2022-07-26 10:45:00|9648|9645.6|9648.3|9645.9|9648.4|9646.7|9645.9|9644|634
1658832600000|2022-07-26 10:50:00|9647.9|9646.4|9648.4|9646.9|9650|9648.1|9645.6|9644.1|647
1658832900000|2022-07-26 10:55:00|9648.3|9646.8|9649.2|9646.8|9651|9649.2|9646.5|9644.7|745
1658833200000|2022-07-26 11:00:00|9648.4|9646.9|9649.3|9647.8|9651.4|9649.9|9648.1|9646.2|710
1658833500000|2022-07-26 11:05:00|9649.4|9647.9|9650.7|9649.2|9652.3|9650.8|9648.3|9646.8|746
1658833800000|2022-07-26 11:10:00|9650.8|9649.3|9650.3|9647.9|9652.5|9651|9649.6|9647.9|607
1658834100000|2022-07-26 11:15:00|9649.8|9648.3|9655.6|9654.1|9655.7|9654.2|9649.8|9648.3|644
1658834400000|2022-07-26 11:20:00|9655.8|9654.3|9651|9649.5|9656.7|9654.8|9650.4|9648.7|479
1658834700000|2022-07-26 11:25:00|9651.1|9649.6|9651.7|9650.2|9653.7|9651.8|9649.9|9648.4|490
1658835000000|2022-07-26 11:30:00|9651.9|9650.4|9652.3|9649.9|9654.5|9653|9650.6|9649.1|482
1658835300000|2022-07-26 11:35:00|9652.4|9650|9651.1|9649.6|9654.9|9653|9649|9647.5|542
1658835600000|2022-07-26 11:40:00|9651|9649.5|9648.7|9647.2|9652.8|9651.3|9648.4|9646.9|700
1658835900000|2022-07-26 11:45:00|9648.8|9647.3|9646|9644.5|9650.1|9648.6|9645.7|9644.2|625
1658836200000|2022-07-26 11:50:00|9645.9|9644.4|9645.1|9643.6|9648.5|9647|9643.4|9641.9|648
1658836500000|2022-07-26 11:55:00|9645|9643.5|9646|9644.5|9648.4|9646.6|9641.7|9639.8|659
1658836800000|2022-07-26 12:00:00|9646.1|9644.6|9645.1|9643.6|9646.8|9645.1|9644.4|9642.3|596
1658837100000|2022-07-26 12:05:00|9645.3|9643.8|9645|9643.5|9648.9|9647.1|9644.7|9642.8|485
1658837400000|2022-07-26 12:10:00|9645.1|9643.6|9646|9644.5|9647.2|9645.7|9643.8|9642.2|435
1658837700000|2022-07-26 12:15:00|9646.1|9644.6|9651.1|9649.6|9652.7|9650.8|9646.1|9644.3|686
1658838000000|2022-07-26 12:20:00|9650.7|9649.2|9654.5|9653|9655.5|9654|9648.7|9647.2|706
1658838300000|2022-07-26 12:25:00|9654.4|9652.9|9657.7|9656.2|9660|9658.5|9653.9|9652|622
1658838600000|2022-07-26 12:30:00|9657.8|9656.3|9648.3|9646.8|9658.2|9656.3|9647.7|9646.2|665
1658838900000|2022-07-26 12:35:00|9648.5|9647|9651.6|9650.1|9652.1|9650.1|9645.7|9644.1|613
1658839200000|2022-07-26 12:40:00|9651.7|9650.2|9649.9|9648.4|9654.3|9652.4|9648.7|9646.9|509
1658839500000|2022-07-26 12:45:00|9650.2|9648.7|9644.6|9643.1|9651.8|9650.3|9643|9641.5|539
1658839800000|2022-07-26 12:50:00|9644.4|9642.9|9642.7|9641.2|9645.5|9644|9640.2|9638.7|487
1658840100000|2022-07-26 12:55:00|9642.8|9641.3|9640.1|9638.6|9647.6|9646.1|9639.5|9637.7|571
1658840400000|2022-07-26 13:00:00|9640.2|9638.7|9637.2|9635.7|9645.5|9643.4|9636.9|9635.2|963
1658840700000|2022-07-26 13:05:00|9637.1|9635.6|9641.7|9640.2|9642.8|9641|9635.4|9633.9|596
1658841000000|2022-07-26 13:10:00|9641.8|9640.3|9640.8|9639.3|9644.6|9642.8|9638.4|9636.4|596
1658841300000|2022-07-26 13:15:00|9640.7|9639.2|9635.4|9633.9|9641.9|9639.9|9634|9632.1|699
1658841600000|2022-07-26 13:20:00|9635.5|9634|9631.7|9630.2|9636.2|9634.7|9631.4|9629.9|586
1658841900000|2022-07-26 13:25:00|9631.6|9630.1|9633.3|9631.8|9635.1|9633.2|9630.2|9628.2|542
1658842200000|2022-07-26 13:30:00|9633.4|9631.9|9636.9|9635.4|9639.9|9637.9|9631.8|9630.3|599
1658842500000|2022-07-26 13:35:00|9637|9635.5|9638.2|9636.7|9639.6|9638|9632.5|9630.7|521
1658842800000|2022-07-26 13:40:00|9638.3|9636.8|9636|9634.5|9638.8|9636.8|9631.6|9629.8|658
1658843100000|2022-07-26 13:45:00|9635.9|9634.4|9645.8|9644.3|9646.8|9645.1|9635.9|9634.4|691
1658843400000|2022-07-26 13:50:00|9645.7|9644.2|9644.7|9643.2|9648.1|9646.6|9642.9|9641.4|667
1658843700000|2022-07-26 13:55:00|9644.5|9643|9636|9633.6|9647.7|9645.9|9634.7|9632.3|853
1658844000000|2022-07-26 14:00:00|9636.2|9633.3|9636.3|9634.8|9641.7|9640|9630.5|9628|1181
1658844300000|2022-07-26 14:05:00|9636.4|9634.9|9629.4|9627.9|9636.7|9634.9|9625.4|9623.9|877
1658844600000|2022-07-26 14:10:00|9629.5|9628|9633.9|9632.4|9635.6|9634.1|9625.6|9623.7|707
1658844900000|2022-07-26 14:15:00|9634.2|9632.7|9625.4|9623.9|9634.5|9633|9625.3|9623.8|756
1658845200000|2022-07-26 14:20:00|9625.3|9623.8|9622.1|9620.6|9627.4|9625.6|9621.8|9620.3|744
1658845500000|2022-07-26 14:25:00|9622|9620.5|9625|9623.5|9625.1|9623.6|9621.3|9619.8|738
1658845800000|2022-07-26 14:30:00|9624.9|9623.4|9621.7|9620.2|9627|9625.5|9621.1|9619.6|650
1658846100000|2022-07-26 14:35:00|9621.6|9620.1|9618.9|9617.4|9622.6|9620.7|9616.8|9615|632
1658846400000|2022-07-26 14:40:00|9619.2|9617.7|9619.7|9617.3|9621.5|9619.7|9616.5|9615|610
1658846700000|2022-07-26 14:45:00|9619.3|9616.9|9622.5|9621|9626.5|9624.4|9616.8|9614.9|743
1658847000000|2022-07-26 14:50:00|9622.6|9621.1|9624.4|9622.9|9626.2|9624.1|9621.4|9619.7|682
1658847300000|2022-07-26 14:55:00|9624.5|9623|9624|9622.5|9627.4|9625.6|9622.9|9621.4|702
1658847600000|2022-07-26 15:00:00|9623.9|9622.4|9622.3|9619.9|9624.5|9622.7|9620.8|9618.5|663
1658847900000|2022-07-26 15:05:00|9622.2|9619.8|9623.4|9621.9|9623.7|9622.2|9620.2|9618.7|495
1658848200000|2022-07-26 15:10:00|9623.5|9622|9623.6|9621.2|9624.5|9622.6|9621|9619.1|491
1658848500000|2022-07-26 15:15:00|9623.4|9621|9628.6|9627.1|9628.7|9627.2|9620.8|9619.3|495
1658848800000|2022-07-26 15:20:00|9628.7|9627.2|9632.2|9630.7|9633.1|9631.6|9627.5|9626|441
1658849100000|2022-07-26 15:25:00|9632.3|9630.8|9640.5|9639|9640.6|9639.1|9631.9|9630.4|531
1658849400000|2022-07-26 15:30:00|9640.7|9639.2|9635|9632.6|9640.8|9639.3|9634.2|9632.2|513
1658849700000|2022-07-26 15:35:00|9634.9|9632.5|9635.7|9633.3|9637.3|9635.5|9633.8|9631.8|511
1658850000000|2022-07-26 15:40:00|9635.3|9633.8|9635|9633.5|9635.8|9633.9|9631.4|9629.9|512
1658850300000|2022-07-26 15:45:00|9634.6|9633.1|9632.8|9631.3|9635.9|9634|9631.6|9630.1|415
1658850600000|2022-07-26 15:50:00|9632.9|9631.4|9632.8|9631.3|9636.5|9634.7|9632.6|9631.1|422
1658850900000|2022-07-26 15:55:00|9632.7|9631.2|9635.3|9633.8|9635.3|9633.8|9631.7|9630.2|483
1658851200000|2022-07-26 16:00:00|9635.2|9633.7|9633.8|9632.3|9636.9|9635.2|9632.5|9630.7|414
1658851500000|2022-07-26 16:05:00|9633.9|9632.4|9635|9633.5|9637.7|9635.4|9633.3|9631.4|446
1658851800000|2022-07-26 16:10:00|9634.9|9633.4|9635.8|9634.3|9636.9|9635|9634.3|9632.4|497
1658852100000|2022-07-26 16:15:00|9635.7|9634.2|9633.5|9632|9637|9635|9632.6|9630.7|539
1658852400000|2022-07-26 16:20:00|9633.6|9632.1|9631.2|9629.7|9634.6|9632.6|9630|9628.5|353
1658852700000|2022-07-26 16:25:00|9629.9|9628.4|9628.2|9626.7|9631.2|9629.3|9627.3|9625.8|372
1658853000000|2022-07-26 16:30:00|9628.3|9626.8|9629.2|9627.7|9629.7|9627.8|9625.9|9624.4|330
1658853300000|2022-07-26 16:35:00|9629.1|9627.6|9632.7|9630.3|9632.7|9630.8|9628.6|9627.1|418
1658853600000|2022-07-26 16:40:00|9632.6|9630.2|9630.6|9628.2|9632.9|9631.3|9629.5|9627.8|343
1658853900000|2022-07-26 16:45:00|9630.1|9628.6|9627.5|9626|9630.1|9628.6|9627.3|9625.4|269
1658854200000|2022-07-26 16:50:00|9627.6|9626.1|9628|9626.5|9629.7|9628.2|9627.4|9625.9|247
1658854500000|2022-07-26 16:55:00|9628.1|9626.6|9625.7|9624.2|9629|9627.5|9625|9623.5|326
1658854800000|2022-07-26 17:00:00|9625.6|9624.1|9623.1|9620.7|9627.5|9626|9622.4|9620.7|483
1658855100000|2022-07-26 17:05:00|9622.3|9620.8|9623|9620.6|9627.3|9625.3|9621.4|9619.4|527
1658855400000|2022-07-26 17:10:00|9622.9|9620.5|9624.5|9623|9625.1|9623.6|9622.4|9620.5|308
1658855700000|2022-07-26 17:15:00|9624.6|9623.1|9624.6|9623.1|9625.8|9624.3|9623.2|9621.7|272
1658856000000|2022-07-26 17:20:00|9624.5|9623|9624.4|9622.9|9625.9|9624.4|9623.3|9621.4|317
1658856300000|2022-07-26 17:25:00|9624.5|9623|9625.7|9624.2|9629.1|9627.6|9624.4|9622.9|406
1658856600000|2022-07-26 17:30:00|9626|9624.5|9633.3|9631.8|9633.4|9631.9|9626|9624.5|444
1658856900000|2022-07-26 17:35:00|9633.4|9631.9|9634.2|9632.7|9634.2|9632.7|9631.9|9630.4|223
1658857200000|2022-07-26 17:40:00|9634.1|9632.6|9632.6|9631.1|9635|9633.3|9632.6|9631.1|283
1658857500000|2022-07-26 17:45:00|9632.5|9631|9635.9|9634.4|9636.4|9634.9|9632.5|9631|290
1658857800000|2022-07-26 17:50:00|9636.1|9634.6|9635|9633.5|9637.3|9635.8|9634.9|9633.4|308
1658858100000|2022-07-26 17:55:00|9635.1|9633.6|9635.8|9634.3|9636.5|9635|9634|9632.5|260
1658858400000|2022-07-26 18:00:00|9635.7|9634.2|9629.8|9628.3|9635.8|9634.3|9629.6|9628.1|477
1658858700000|2022-07-26 18:05:00|9629.7|9628.2|9632.1|9629.7|9632.1|9630.3|9628|9626.5|382
1658859000000|2022-07-26 18:10:00|9632|9629.6|9628.7|9627.2|9632.7|9630.8|9628.2|9626.2|414
1658859300000|2022-07-26 18:15:00|9628.8|9627.3|9629.9|9628.4|9631.1|9629.6|9628.5|9627|462
1658859600000|2022-07-26 18:20:00|9629.8|9628.3|9630.1|9628.6|9632.8|9631.3|9629.6|9627.9|341
1658859900000|2022-07-26 18:25:00|9630.2|9628.7|9631.2|9629.7|9631.8|9630.2|9629.5|9628|340
1658860200000|2022-07-26 18:30:00|9630.9|9629.4|9632.7|9631.2|9632.8|9631.3|9629.9|9628.4|298
1658860500000|2022-07-26 18:35:00|9632.6|9631.1|9632.2|9630.7|9634|9631.9|9631.8|9630.3|268
1658860800000|2022-07-26 18:40:00|9632.1|9630.6|9632|9630.5|9632.2|9630.6|9630.1|9628.2|352
1658861100000|2022-07-26 18:45:00|9631.9|9630.4|9630.1|9628.6|9632.4|9630.9|9628.9|9627.4|420
1658861400000|2022-07-26 18:50:00|9630|9628.5|9629.6|9628.1|9631.4|9629.7|9629.1|9627.3|277
1658861700000|2022-07-26 18:55:00|9629.3|9627.8|9631|9629.5|9631.1|9629.6|9628.6|9626.9|355
1658862000000|2022-07-26 19:00:00|9630.9|9629.4|9631|9629.5|9631.5|9629.8|9629.1|9627.6|272
1658862300000|2022-07-26 19:05:00|9631.2|9629.7|9630.2|9627.8|9631.7|9629.8|9629.5|9627.7|280
1658862600000|2022-07-26 19:10:00|9630.3|9627.9|9630.3|9628.8|9631.2|9629.3|9629.5|9627.6|267
1658862900000|2022-07-26 19:15:00|9630.1|9628.6|9630.7|9629.2|9631.2|9629.4|9629.7|9627.8|246
1658863200000|2022-07-26 19:20:00|9630.5|9629|9630.2|9627.8|9630.8|9629.3|9629.1|9627.3|241
1658863500000|2022-07-26 19:25:00|9630.3|9627.9|9629.7|9628.2|9630.3|9628.4|9627.4|9625.9|397
1658863800000|2022-07-26 19:30:00|9629.3|9627.8|9629.6|9628.1|9630.1|9628.5|9628.7|9627.2|361
1658864100000|2022-07-26 19:35:00|9629.5|9628|9628.2|9626.7|9630.3|9628.4|9628|9626.1|471
1658864400000|2022-07-26 19:40:00|9628.1|9626.6|9629.2|9626.8|9629.8|9627.8|9627.2|9625.5|318
1658864700000|2022-07-26 19:45:00|9629.1|9626.7|9628.6|9626.2|9629.4|9627.4|9627.9|9626.1|332
1658865000000|2022-07-26 19:50:00|9627.9|9626.4|9628.6|9627.1|9629.9|9627.9|9626.9|9625.1|474
1658865300000|2022-07-26 19:55:00|9628.7|9627.2|9630.2|9628.7|9631.5|9629.8|9628.2|9626.3|579
1658865600000|2022-07-26 20:00:00|9630.1|9628.6|9628.8|9626.4|9630.2|9628.7|9626.7|9624.7|401
1658865900000|2022-07-26 20:05:00|9628.9|9626.5|9631.6|9629.2|9633.1|9631.4|9628.8|9626.5|275
1658866200000|2022-07-26 20:10:00|9631.5|9629.1|9630.2|9627.8|9631.6|9629.5|9628.7|9626.5|202
1658866500000|2022-07-26 20:15:00|9630.1|9627.7|9629.8|9628.3|9631.7|9629.8|9629.2|9627.4|310
1658866800000|2022-07-26 20:20:00|9630|9627.6|9629.8|9628.3|9631.1|9629.6|9629.5|9627.6|229
1658867100000|2022-07-26 20:25:00|9629.9|9628.4|9630.3|9628.8|9631.7|9629.8|9629.6|9628|325
1658867400000|2022-07-26 20:30:00|9630.1|9628.6|9629.7|9628.2|9630.6|9628.6|9629.2|9627.5|220
1658867700000|2022-07-26 20:35:00|9629.6|9628.1|9630.3|9628.8|9630.7|9629.1|9629.4|9627.4|214
1658868000000|2022-07-26 20:40:00|9630.2|9628.7|9631.3|9628.9|9631.3|9628.9|9629.6|9627.5|189
1658868300000|2022-07-26 20:45:00|9631.2|9628.8|9632.1|9629.7|9632.1|9630.2|9630.5|9628.3|118
1658868600000|2022-07-26 20:50:00|9632.2|9629.8|9632.5|9630.1|9632.6|9630.2|9631.1|9629|132
1658868900000|2022-07-26 20:55:00|9632.4|9630|9633.6|9623.7|9634.5|9631|9631.4|9623.6|250
1658869200000|2022-07-26 21:00:00|9633.5|9623.5|9632.8|9622.8|9636.7|9626.7|9631.5|9621.5|44
1658869500000|2022-07-26 21:05:00|9632.9|9622.9|9633.2|9623.2|9633.2|9623.2|9632.6|9622.6|34
1658869800000|2022-07-26 21:10:00|9633.4|9623.4|9632.9|9622.9|9633.5|9623.5|9632.4|9622.4|147
1658870100000|2022-07-26 21:15:00|9633|9623|9633.5|9623.5|9633.7|9623.7|9628.7|9618.7|190
1658870400000|2022-07-26 21:20:00|9633.6|9623.6|9633.4|9624.7|9634.2|9624.7|9630.7|9622.6|158
1658870700000|2022-07-26 21:25:00|9633|9623|9633|9623|9634.1|9624.7|9631.6|9622.4|119
1658871000000|2022-07-26 21:30:00|9632.9|9622.9|9632.9|9622.9|9633.8|9623.8|9630.3|9622.1|219
1658871300000|2022-07-26 21:35:00|9633.1|9623.1|9632.9|9622.9|9633.2|9623.9|9628.6|9618.6|203
1658871600000|2022-07-26 21:40:00|9632.8|9623|9637.7|9627.7|9640.1|9630.1|9630.5|9620.5|248
1658871900000|2022-07-26 21:45:00|9636.3|9626.3|9634.9|9624.9|9638.7|9628.7|9627.3|9622.4|355
1658872200000|2022-07-26 21:50:00|9635.4|9625.4|9636.6|9626.6|9639.3|9629.3|9627.7|9622.6|385
1658872500000|2022-07-26 21:55:00|9636.7|9626.7|9635.5|9625.5|9637.9|9627.9|9631.6|9621.6|381
1658872800000|2022-07-26 22:00:00|9636.3|9626.3|9630.5|9627.1|9637|9627.8|9629.4|9622.5|558
1658873100000|2022-07-26 22:05:00|9630.3|9627.2|9628|9625.1|9631.2|9627.3|9626.9|9623.9|341
1658873400000|2022-07-26 22:10:00|9628.1|9624.8|9625.1|9621|9628.2|9625.3|9623.6|9619.4|808
1658873700000|2022-07-26 22:15:00|9625.2|9620.7|9624.6|9621.2|9625.9|9621.8|9623.3|9620.6|488
1658874000000|2022-07-26 22:20:00|9624.5|9621.1|9624.1|9621.1|9625.4|9621.7|9623.6|9620.7|385
1658874300000|2022-07-26 22:25:00|9624.4|9621.4|9624.4|9621.5|9625.3|9621.9|9623.8|9621|316
1658874600000|2022-07-26 22:30:00|9624.3|9621.4|9625|9622.2|9625.4|9622.5|9624.3|9621.4|333
1658874900000|2022-07-26 22:35:00|9625.2|9622.3|9625|9622.1|9625.5|9622.6|9624.7|9621.3|225
1658875200000|2022-07-26 22:40:00|9625.3|9621.7|9624.9|9622.2|9625.7|9622.6|9624.7|9621.4|159
1658875500000|2022-07-26 22:45:00|9624.7|9622.3|9625.5|9622.1|9626.4|9622.4|9624.7|9620.9|310
1658875800000|2022-07-26 22:50:00|9625.4|9621.1|9625.8|9622.3|9626.5|9623.4|9625.1|9619.9|259
1658876100000|2022-07-26 22:55:00|9626|9622.2|9625.4|9621.1|9626.3|9622.7|9624.8|9620.1|334
1658876400000|2022-07-26 23:00:00|9625|9621.3|9625|9622.4|9625.8|9622.8|9624|9620.2|322
1658876700000|2022-07-26 23:05:00|9625.2|9622.2|9623.8|9621.3|9625.8|9622.8|9623.3|9620.4|290
1658877000000|2022-07-26 23:10:00|9623.7|9621.2|9623.3|9620.9|9624.5|9621.8|9622.6|9620.1|142
1658877300000|2022-07-26 23:15:00|9623.4|9621|9621.7|9619.3|9623.4|9621|9621.4|9619|237
1658877600000|2022-07-26 23:20:00|9621.8|9619.4|9621|9618.6|9622.1|9619.7|9620.3|9617.9|357
1658877900000|2022-07-26 23:25:00|9621.4|9619|9622.3|9619.9|9623|9621.1|9621.3|9618.9|281
1658878200000|2022-07-26 23:30:00|9622.4|9620|9623.7|9621.3|9623.9|9621.5|9622|9619.6|202
1658878500000|2022-07-26 23:35:00|9623.6|9621.2|9624.4|9622|9624.5|9622.2|9622.8|9620.4|200
1658878800000|2022-07-26 23:40:00|9624.3|9621.9|9623.8|9621.4|9625.4|9623|9623.1|9621|197
1658879100000|2022-07-26 23:45:00|9623.9|9621.5|9624.2|9621.8|9624.3|9622.2|9623.4|9621.3|173
1658879400000|2022-07-26 23:50:00|9624.1|9621.7|9623.8|9621.4|9624.3|9622.4|9623.1|9621.2|251
1658879700000|2022-07-26 23:55:00|9623.9|9621.5|9624.5|9622.1|9624.6|9622.3|9623.2|9621.1|350
1658880000000|2022-07-27 00:00:00|9624.6|9622.2|9626.8|9625.3|9627.4|9625.4|9622.4|9620|648
1658880300000|2022-07-27 00:05:00|9627.3|9624.9|9625.4|9623|9627.4|9625.4|9624.8|9622.9|391
1658880600000|2022-07-27 00:10:00|9625.7|9623.3|9621.5|9619.1|9625.7|9623.8|9620.5|9618.6|400
1658880900000|2022-07-27 00:15:00|9621.2|9618.8|9621.9|9620.4|9622.4|9620.6|9619.1|9616.9|513
1658881200000|2022-07-27 00:20:00|9622|9620.5|9624.2|9622.7|9624.2|9622.7|9621.5|9619.3|415
1658881500000|2022-07-27 00:25:00|9624.1|9622.6|9622.1|9620.6|9625.6|9623.7|9621.2|9619.4|356
1658881800000|2022-07-27 00:30:00|9622.3|9620.8|9623.2|9620.8|9624.2|9622.4|9621.8|9620.3|272
1658882100000|2022-07-27 00:35:00|9623.3|9620.9|9621.3|9618.9|9623.3|9620.9|9621|9618.7|212
1658882400000|2022-07-27 00:40:00|9621.4|9619|9623.1|9620.7|9624.1|9622.4|9620.2|9618.3|279
1658882700000|2022-07-27 00:45:00|9622.7|9621.2|9622.4|9620.9|9623.3|9621.3|9621.5|9619.8|288
1658883000000|2022-07-27 00:50:00|9622.3|9620.8|9624|9621.6|9625.8|9623.9|9620.8|9618.8|410
1658883300000|2022-07-27 00:55:00|9623.9|9621.5|9623.5|9621.1|9624.2|9622.6|9618.1|9615.9|411
1658883600000|2022-07-27 01:00:00|9623.4|9621.9|9622|9619.6|9623.9|9622|9620.3|9617.9|403
1658883900000|2022-07-27 01:05:00|9622.4|9620|9622.2|9620.7|9624.1|9622|9621.8|9619.8|402
1658884200000|2022-07-27 01:10:00|9622.4|9620.9|9621.2|9619.7|9624.7|9622.8|9621.1|9619.6|391
1658884500000|2022-07-27 01:15:00|9621.3|9619.8|9623.7|9621.3|9625.2|9623.1|9620.7|9618.8|486
1658884800000|2022-07-27 01:20:00|9623.8|9621.4|9622.3|9619.9|9623.8|9621.6|9620.8|9618.7|510
1658885100000|2022-07-27 01:25:00|9622.2|9619.8|9625.8|9623.4|9626|9623.6|9622.1|9619.7|542
1658885400000|2022-07-27 01:30:00|9625.7|9623.3|9623|9620.6|9627.6|9625.2|9621.7|9619.3|793
1658885700000|2022-07-27 01:35:00|9622.9|9620.5|9621.7|9619.3|9624.4|9622|9620.3|9617.9|658
1658886000000|2022-07-27 01:40:00|9621.8|9619.4|9622.1|9619.7|9623.7|9621.7|9620.3|9618.4|452
1658886300000|2022-07-27 01:45:00|9622|9619.6|9618.7|9617.2|9622.1|9620|9618.7|9616.9|425
1658886600000|2022-07-27 01:50:00|9618.8|9617.3|9618.1|9615.7|9620.6|9618.9|9617.7|9615.6|415
1658886900000|2022-07-27 01:55:00|9618.2|9615.8|9619.9|9617.5|9620|9618|9617.5|9615.5|296
1658887200000|2022-07-27 02:00:00|9619.8|9617.4|9621.8|9619.4|9622.5|9620.6|9618.1|9616.2|534
1658887500000|2022-07-27 02:05:00|9621.7|9619.3|9621|9619.5|9622.6|9620.6|9620.4|9618.4|355
1658887800000|2022-07-27 02:10:00|9620.9|9619.4|9624.3|9621.9|9624.4|9622.5|9620.8|9618.8|443
1658888100000|2022-07-27 02:15:00|9624.1|9621.7|9626.5|9624.1|9626.8|9624.8|9623.6|9621.7|542
1658888400000|2022-07-27 02:20:00|9626.6|9624.2|9626.3|9623.9|9627.6|9625.6|9625.6|9623.8|473
1658888700000|2022-07-27 02:25:00|9626.2|9623.8|9624.8|9623.3|9626.3|9624.2|9624.6|9622.6|375
1658889000000|2022-07-27 02:30:00|9624.9|9623.4|9624.9|9623.4|9626|9624.4|9624.4|9622.8|454
1658889300000|2022-07-27 02:35:00|9624.8|9623.3|9621.3|9619.8|9625.3|9623.4|9620.8|9618.7|350
1658889600000|2022-07-27 02:40:00|9621.5|9620|9623.2|9620.8|9623.6|9621.5|9620.8|9618.9|244
1658889900000|2022-07-27 02:45:00|9623.1|9620.7|9623.8|9621.4|9624.2|9622.2|9622.1|9620|288
1658890200000|2022-07-27 02:50:00|9623|9621.5|9623.3|9620.9|9624.1|9622|9622.2|9620.2|304
1658890500000|2022-07-27 02:55:00|9623.4|9621|9623.8|9621.4|9625.3|9623.3|9622.6|9620.7|480
1658890800000|2022-07-27 03:00:00|9623.9|9621.5|9622|9619.6|9623.9|9621.8|9621.3|9619.3|209
1658891100000|2022-07-27 03:05:00|9622.1|9619.7|9622.4|9620|9622.7|9620.6|9620.7|9618.8|297
1658891400000|2022-07-27 03:10:00|9621.7|9620.2|9621.9|9619.5|9623.6|9621.4|9621.3|9619.4|292
1658891700000|2022-07-27 03:15:00|9621.8|9619.4|9620.8|9618.4|9622.5|9620.2|9620.3|9618.2|151
1658892000000|2022-07-27 03:20:00|9620.7|9618.3|9619.3|9616.9|9620.9|9618.9|9618.5|9616.8|236
1658892300000|2022-07-27 03:25:00|9619.4|9617|9619.7|9617.3|9620.1|9618.1|9618.1|9616.4|233
1658892600000|2022-07-27 03:30:00|9619.6|9617.2|9618.6|9616.2|9620.4|9618.4|9617.9|9616.1|292
1658892900000|2022-07-27 03:35:00|9618.5|9616.1|9620.1|9617.7|9620.3|9618.4|9617.6|9615.7|197
1658893200000|2022-07-27 03:40:00|9620.2|9617.8|9619.4|9617|9620.4|9618.3|9618.8|9616.8|271
1658893500000|2022-07-27 03:45:00|9619.3|9616.9|9620.9|9619.4|9621.4|9619.5|9618.4|9616.4|272
1658893800000|2022-07-27 03:50:00|9620.8|9619.3|9621.6|9619.2|9621.7|9619.9|9619.8|9617.8|309
1658894100000|2022-07-27 03:55:00|9621.4|9619|9621.9|9619.5|9621.9|9619.8|9620.3|9618.3|192
1658894400000|2022-07-27 04:00:00|9621.8|9619.4|9620.8|9619.3|9622.4|9620.3|9620.4|9618.4|212
1658894700000|2022-07-27 04:05:00|9620.5|9619|9619.6|9617.2|9621.3|9619.2|9618.9|9617.1|310
1658895000000|2022-07-27 04:10:00|9619.5|9617.1|9620.1|9617.7|9620.5|9618.6|9619.3|9617.1|300
1658895300000|2022-07-27 04:15:00|9620.2|9617.8|9617.9|9616.4|9620.3|9618.3|9617.5|9615.8|269
1658895600000|2022-07-27 04:20:00|9617.8|9616.3|9618.5|9616.1|9618.6|9616.7|9617.4|9615.6|228
1658895900000|2022-07-27 04:25:00|9618.4|9616|9617.2|9615.7|9618.8|9616.8|9616.6|9614.7|274
1658896200000|2022-07-27 04:30:00|9617|9615.5|9618|9616.5|9618.9|9616.8|9616.5|9614.9|307
1658896500000|2022-07-27 04:35:00|9617.9|9616.4|9616.4|9614.9|9618.3|9616.4|9616.1|9614.2|197
1658896800000|2022-07-27 04:40:00|9616.3|9614.8|9617.8|9616.3|9619.2|9617.3|9616.3|9614.5|266
1658897100000|2022-07-27 04:45:00|9617.9|9616.4|9618.7|9616.3|9619.3|9617.4|9617.3|9615.6|231
1658897400000|2022-07-27 04:50:00|9618.6|9616.2|9618.4|9616.9|9619.3|9617.4|9618|9616.1|274
1658897700000|2022-07-27 04:55:00|9618.3|9616.8|9617.6|9616.1|9619.4|9617.5|9617.6|9616.1|228
1658898000000|2022-07-27 05:00:00|9617.7|9616.2|9618.8|9617.3|9619.5|9617.6|9617.6|9616.1|191
1658898300000|2022-07-27 05:05:00|9618.7|9617.2|9619.4|9617.9|9620.2|9618.4|9618.4|9616.7|286
1658898600000|2022-07-27 05:10:00|9619.3|9617.8|9618.4|9616|9619.7|9618|9617.6|9615.8|282
1658898900000|2022-07-27 05:15:00|9618.5|9616.1|9618.7|9616.3|9619|9617.3|9617.7|9615.6|186
1658899200000|2022-07-27 05:20:00|9618.3|9616.8|9617.5|9616|9618.8|9616.9|9617.5|9615.5|120
1658899500000|2022-07-27 05:25:00|9617.4|9615.9|9616|9614.5|9618.4|9616.5|9615.7|9613.9|207
1658899800000|2022-07-27 05:30:00|9616.1|9614.6|9618.1|9616.6|9618.3|9616.8|9615.6|9614.1|220
1658900100000|2022-07-27 05:35:00|9618.2|9616.7|9618.4|9616.9|9619.4|9617.4|9617.7|9615.9|241
1658900400000|2022-07-27 05:40:00|9618.3|9616.8|9617.1|9615.6|9620.3|9618.3|9616.4|9614.6|269
1658900700000|2022-07-27 05:45:00|9617|9615.5|9617.8|9615.4|9619|9616.8|9616.4|9614.5|272
1658901000000|2022-07-27 05:50:00|9617.9|9615.5|9619.6|9618.1|9620.1|9618.2|9617.4|9615.3|346
1658901300000|2022-07-27 05:55:00|9619.7|9618.2|9617.2|9614.8|9620.5|9618.9|9617.1|9614.7|547
1658901600000|2022-07-27 06:00:00|9616.7|9615.2|9614.5|9613|9617.8|9615.9|9611.4|9609.9|670
1658901900000|2022-07-27 06:05:00|9614.2|9612.7|9618.3|9615.9|9618.3|9616.4|9614.2|9612.5|558
1658902200000|2022-07-27 06:10:00|9618.2|9615.8|9617.2|9614.8|9618.7|9616.8|9615.5|9614|647
1658902500000|2022-07-27 06:15:00|9617.5|9615.7|9620.5|9618.1|9621.4|9619.4|9616.6|9614.6|467
1658902800000|2022-07-27 06:20:00|9620.4|9618|9618.8|9617.3|9620.9|9618.9|9615.8|9613.8|561
1658903100000|2022-07-27 06:25:00|9619|9616.6|9620.6|9618.2|9620.9|9619|9617.8|9616|486
1658903400000|2022-07-27 06:30:00|9620.7|9618.3|9619.4|9617.9|9621.4|9619.6|9618.7|9616.9|445
1658903700000|2022-07-27 06:35:00|9619.5|9618|9617.7|9616.2|9620.5|9618.7|9617.3|9615.7|387
1658904000000|2022-07-27 06:40:00|9617.6|9616.1|9617.8|9616.3|9618.3|9616.8|9616.3|9614.5|384
1658904300000|2022-07-27 06:45:00|9617.9|9616.4|9622.4|9620.9|9623|9621.5|9617.1|9615.6|428
1658904600000|2022-07-27 06:50:00|9622.6|9621.1|9628.1|9626.6|9628.7|9627.2|9622.3|9620.3|653
1658904900000|2022-07-27 06:55:00|9628.2|9626.7|9632|9630.5|9634.2|9632.3|9627.9|9625.9|563
1658905200000|2022-07-27 07:00:00|9631.9|9630.4|9623.2|9621.7|9632.1|9630.6|9621.3|9619.6|821
1658905500000|2022-07-27 07:05:00|9623.3|9621.8|9625.1|9623.6|9626.9|9624.9|9621.3|9619.4|609
1658905800000|2022-07-27 07:10:00|9625|9623.5|9627|9625.5|9629.8|9628.2|9624.9|9623.1|700
1658906100000|2022-07-27 07:15:00|9626.9|9625.4|9625.7|9624.2|9630.7|9628.7|9625.5|9624|822
1658906400000|2022-07-27 07:20:00|9625.6|9624.1|9627.4|9625.9|9628.5|9627|9623.3|9621.4|723
1658906700000|2022-07-27 07:25:00|9627.5|9626|9629.3|9626.9|9629.9|9628.4|9625.3|9623.5|794
1658907000000|2022-07-27 07:30:00|9629.2|9626.8|9628.5|9627|9630.9|9629.2|9626.8|9624.9|685
1658907300000|2022-07-27 07:35:00|9628.6|9627.1|9629.9|9628.4|9630.7|9629.2|9626.7|9625.2|620
1658907600000|2022-07-27 07:40:00|9630|9628.5|9638.2|9636.7|9638.4|9636.8|9629.6|9628.1|621
1658907900000|2022-07-27 07:45:00|9638.3|9636.8|9630.9|9629.4|9639|9637.5|9630.3|9628.8|662
1658908200000|2022-07-27 07:50:00|9631|9629.5|9626.6|9625.1|9631.1|9629.5|9625.9|9624.2|789
1658908500000|2022-07-27 07:55:00|9626.8|9625.3|9623.9|9622.4|9626.8|9625.3|9621.6|9620.1|648
1658908800000|2022-07-27 08:00:00|9623.8|9622.3|9620.5|9619|9623.9|9622.4|9620|9618.5|666
1658909100000|2022-07-27 08:05:00|9620.4|9618.9|9617.8|9616.3|9623.3|9621.8|9614.3|9612.8|787
1658909400000|2022-07-27 08:10:00|9617.7|9616.2|9618.2|9616.7|9619.4|9617.6|9616.5|9614.7|701
1658909700000|2022-07-27 08:15:00|9618.3|9616.8|9616.8|9615.3|9621.8|9620.3|9616.3|9614.8|744
1658910000000|2022-07-27 08:20:00|9617.4|9615|9614.9|9613.4|9618.3|9616.5|9614.5|9612.7|665
1658910300000|2022-07-27 08:25:00|9614.8|9613.3|9617.6|9616.1|9618.1|9616.3|9612.5|9611|647
1658910600000|2022-07-27 08:30:00|9617.5|9616|9614.4|9612.9|9617.7|9616.2|9613.8|9612.3|504
1658910900000|2022-07-27 08:35:00|9614.1|9612.6|9613.2|9611.7|9616.2|9614.5|9612.1|9610.6|673
1658911200000|2022-07-27 08:40:00|9613.3|9611.8|9614.3|9611.9|9615.2|9613.4|9612.7|9611|439
1658911500000|2022-07-27 08:45:00|9614|9612.5|9615.9|9614.4|9616.6|9615.1|9613.9|9612.4|507
1658911800000|2022-07-27 08:50:00|9616|9614.5|9611.8|9610.3|9616.1|9614.6|9610.8|9609.2|565
1658912100000|2022-07-27 08:55:00|9611.9|9610.4|9614|9612.5|9614.3|9612.8|9608.5|9606.6|479
1658912400000|2022-07-27 09:00:00|9613.9|9612.4|9608.1|9606.6|9615.4|9613.4|9607.9|9606.3|551
1658912700000|2022-07-27 09:05:00|9608|9606.5|9606.5|9605|9610.1|9608.2|9605.8|9603.9|624
1658913000000|2022-07-27 09:10:00|9607|9604.6|9606.9|9604.5|9609.4|9607.9|9605.9|9604.3|698
1658913300000|2022-07-27 09:15:00|9606.2|9604.7|9606.6|9605.1|9609.3|9607.8|9605.7|9604.2|655
1658913600000|2022-07-27 09:20:00|9606.8|9605.3|9606.3|9604.8|9609.2|9607.7|9605.5|9603.7|683
1658913900000|2022-07-27 09:25:00|9606|9604.5|9605.9|9604.4|9608.1|9606.6|9605.5|9603.4|388
1658914200000|2022-07-27 09:30:00|9605.8|9604.3|9607.3|9605.8|9608.8|9607|9605.5|9603.8|565
1658914500000|2022-07-27 09:35:00|9607.2|9605.7|9607.3|9605.8|9609.7|9607.9|9605.4|9603.9|872
1658914800000|2022-07-27 09:40:00|9607.4|9605.9|9609.8|9608.3|9610.7|9609.2|9606.2|9604.5|668
1658915100000|2022-07-27 09:45:00|9609.9|9608.4|9611.3|9609.8|9611.5|9610|9606.4|9604.6|528
1658915400000|2022-07-27 09:50:00|9611.1|9609.6|9614.1|9612.6|9615.2|9613.4|9611|9609.5|668
1658915700000|2022-07-27 09:55:00|9614|9612.5|9615.6|9614.1|9616.2|9614.7|9613.9|9612.2|473
1658916000000|2022-07-27 10:00:00|9615.5|9614|9615.4|9613.9|9616.5|9614.9|9614.2|9612.5|435
1658916300000|2022-07-27 10:05:00|9615.5|9614|9614|9612.5|9615.6|9614|9611.6|9610.1|543
1658916600000|2022-07-27 10:10:00|9613.9|9612.4|9615.1|9613.6|9615.6|9614.1|9611.5|9610|581
1658916900000|2022-07-27 10:15:00|9615.2|9613.7|9613|9611.5|9616.4|9614.6|9611.6|9610.1|632
1658917200000|2022-07-27 10:20:00|9612.9|9611.4|9613|9611.5|9615.8|9613.9|9612.8|9611.3|479
1658917500000|2022-07-27 10:25:00|9613.1|9611.6|9612.7|9610.3|9614.4|9612.6|9611.5|9609.6|666
1658917800000|2022-07-27 10:30:00|9612.4|9610.9|9612.4|9610|9613.4|9611.5|9610.9|9609|628
1658918100000|2022-07-27 10:35:00|9612.2|9609.8|9611.2|9609.7|9614.2|9612.5|9608.9|9607.4|562
1658918400000|2022-07-27 10:40:00|9611.3|9609.8|9613.5|9612|9613.7|9612.2|9609.5|9608|626
1658918700000|2022-07-27 10:45:00|9613.9|9612.4|9614.5|9613|9616.1|9614.3|9613.2|9611.4|370
1658919000000|2022-07-27 10:50:00|9614.3|9612.8|9614.5|9613|9614.8|9613.1|9611.5|9609.9|534
1658919300000|2022-07-27 10:55:00|9614.4|9612.9|9615.3|9613.8|9616.1|9614.5|9612.8|9611.3|586
1658919600000|2022-07-27 11:00:00|9615.5|9614|9609.7|9608.2|9615.6|9614.1|9609.6|9608.1|668
1658919900000|2022-07-27 11:05:00|9609.6|9608.1|9609.1|9607.6|9611.8|9610.3|9607.2|9605.7|549
1658920200000|2022-07-27 11:10:00|9609.2|9607.7|9610.1|9608.6|9611.4|9609.9|9605.6|9604.1|493
1658920500000|2022-07-27 11:15:00|9610|9608.5|9613.1|9611.6|9613.4|9611.9|9608.6|9607.1|537
1658920800000|2022-07-27 11:20:00|9613|9611.5|9615.1|9613.6|9615.7|9614.2|9608|9606.5|717
1658921100000|2022-07-27 11:25:00|9614.8|9613.3|9614.9|9613.4|9615.8|9614.3|9611.3|9609.8|466
1658921400000|2022-07-27 11:30:00|9615|9613.5|9614.7|9613.2|9616.4|9614.9|9612.9|9611.4|576
1658921700000|2022-07-27 11:35:00|9614.6|9613.1|9617.5|9616|9618.4|9616.9|9614.3|9612.8|559
1658922000000|2022-07-27 11:40:00|9617.6|9616.1|9613.8|9612.3|9618.3|9616.8|9613.7|9612.2|509
1658922300000|2022-07-27 11:45:00|9613.9|9612.4|9616.1|9614.6|9617.5|9615.5|9613.8|9612.1|595
1658922600000|2022-07-27 11:50:00|9616|9614.5|9618.4|9616.9|9618.5|9617|9614.7|9613.2|731
1658922900000|2022-07-27 11:55:00|9618.3|9616.8|9625.1|9623.6|9626.1|9624.6|9618|9616.5|717
1658923200000|2022-07-27 12:00:00|9625|9623.5|9627.1|9625.6|9628.7|9627.2|9623.9|9622.4|582
1658923500000|2022-07-27 12:05:00|9627|9625.5|9626|9624.5|9628.9|9627.4|9624.5|9623|667
1658923800000|2022-07-27 12:10:00|9625.9|9624.4|9623.2|9621.7|9627|9625.5|9622.8|9621.3|516
1658924100000|2022-07-27 12:15:00|9623.4|9621.9|9619.9|9618.4|9625.2|9623.7|9619.9|9618.4|612
1658924400000|2022-07-27 12:20:00|9620|9618.5|9616.2|9614.7|9621.8|9620.2|9615.6|9614.1|553
1658924700000|2022-07-27 12:25:00|9616.1|9614.6|9609.6|9605.9|9616.7|9615.2|9608.9|9605.9|529
1658925000000|2022-07-27 12:30:00|9609.8|9605.6|9620.4|9618.9|9622.7|9621.1|9609.8|9605.6|1117
1658925300000|2022-07-27 12:35:00|9620.3|9618.8|9617.6|9616.1|9621.7|9620.2|9616.2|9614.7|672
1658925600000|2022-07-27 12:40:00|9617.7|9616.2|9620|9618.5|9621.9|9620.4|9617|9615.5|600
1658925900000|2022-07-27 12:45:00|9619.9|9618.4|9619.5|9618|9622|9620.5|9617.7|9616.2|568
1658926200000|2022-07-27 12:50:00|9619.6|9618.1|9621.9|9620.4|9622.8|9621.3|9618.7|9617.2|530
1658926500000|2022-07-27 12:55:00|9621.8|9620.3|9621.1|9619.6|9623.5|9622|9620.3|9618.8|590
1658926800000|2022-07-27 13:00:00|9620|9618.5|9616.1|9614.6|9621.4|9619.9|9616.1|9614.6|711
1658927100000|2022-07-27 13:05:00|9616.2|9614.7|9612.3|9610.8|9616.4|9614.9|9611.6|9610.1|666
1658927400000|2022-07-27 13:10:00|9612.4|9610.9|9606.3|9604.8|9612.8|9611.3|9606.2|9604.7|633
1658927700000|2022-07-27 13:15:00|9606.4|9604.9|9613.4|9611.9|9613.7|9612.2|9604.2|9602.7|585
1658928000000|2022-07-27 13:20:00|9613.2|9611.7|9610.8|9609.3|9616.3|9614.8|9610.6|9609.1|392
1658928300000|2022-07-27 13:25:00|9610.7|9609.2|9615.7|9614.2|9616.1|9614.6|9610.7|9609.2|448
1658928600000|2022-07-27 13:30:00|9615.6|9614.1|9612|9610.5|9617.4|9615.9|9608.5|9607|626
1658928900000|2022-07-27 13:35:00|9612.1|9610.6|9611|9609.5|9614.4|9612.9|9610.7|9609.2|538
1658929200000|2022-07-27 13:40:00|9610.9|9609.4|9615.6|9614.1|9617.3|9615.8|9606.6|9605.1|778
1658929500000|2022-07-27 13:45:00|9615.7|9614.2|9623.7|9622.2|9626.2|9624.7|9615.6|9614.1|855
1658929800000|2022-07-27 13:50:00|9623.8|9622.3|9625.4|9623.9|9627.8|9626.3|9623.5|9622|757
1658930100000|2022-07-27 13:55:00|9625.5|9624|9626.8|9625.3|9629.8|9628.3|9624.9|9623.4|743
1658930400000|2022-07-27 14:00:00|9626.1|9624.6|9621.8|9620.3|9626.1|9624.6|9619.8|9618.3|736
1658930700000|2022-07-27 14:05:00|9622.1|9620.6|9628.6|9627.1|9629.9|9628.4|9621.6|9620.1|676
1658931000000|2022-07-27 14:10:00|9628.7|9627.2|9632.5|9631|9632.6|9631.1|9625.7|9624.2|579
1658931300000|2022-07-27 14:15:00|9632.3|9630.8|9632.1|9630.6|9633.2|9631.7|9627.3|9625.8|722
1658931600000|2022-07-27 14:20:00|9632.3|9630.8|9636.6|9635.1|9639.2|9637.7|9631.6|9630.1|744
1658931900000|2022-07-27 14:25:00|9636.5|9635|9641|9639.5|9641.3|9639.8|9636.2|9634.7|623
1658932200000|2022-07-27 14:30:00|9641.1|9639.6|9640.1|9638.6|9642.7|9641.2|9637.6|9636.1|646
1658932500000|2022-07-27 14:35:00|9639.9|9638.4|9641.5|9640|9641.7|9640.2|9636|9634.5|596
1658932800000|2022-07-27 14:40:00|9641.6|9640.1|9643.8|9642.3|9644.5|9643|9640|9638.5|618
1658933100000|2022-07-27 14:45:00|9643.7|9642.2|9641.1|9639.6|9645.3|9643.7|9638.9|9637.4|634
1658933400000|2022-07-27 14:50:00|9641.2|9639.7|9647.1|9645.6|9649.4|9647.6|9640.9|9639.4|753
1658933700000|2022-07-27 14:55:00|9647|9645.5|9643.6|9642.1|9651.2|9649.7|9643.2|9641.7|860
1658934000000|2022-07-27 15:00:00|9644.1|9642.6|9646.7|9645.2|9646.9|9645.4|9642.1|9640.6|689
1658934300000|2022-07-27 15:05:00|9646.6|9645.1|9647.9|9646.4|9649.7|9648.2|9645.7|9644.2|694
1658934600000|2022-07-27 15:10:00|9648|9646.5|9642|9640.5|9650.3|9648.8|9642|9640.5|527
1658934900000|2022-07-27 15:15:00|9641.9|9640.4|9641.9|9640.4|9644.7|9643.2|9640|9638.5|633
1658935200000|2022-07-27 15:20:00|9641.8|9640.3|9646.6|9645.1|9646.7|9645.2|9640.3|9638.8|551
1658935500000|2022-07-27 15:25:00|9646.9|9645.4|9646.3|9644.8|9648.1|9646.6|9644.7|9643.2|609
1658935800000|2022-07-27 15:30:00|9646.2|9644.7|9646.5|9645|9647.7|9646.2|9642.2|9640.7|617
1658936100000|2022-07-27 15:35:00|9646.6|9645.1|9644.7|9643.2|9647.1|9645.6|9641.6|9640.1|574
1658936400000|2022-07-27 15:40:00|9644.6|9643.1|9647.8|9646.3|9649|9647.5|9644.4|9642.9|432
1658936700000|2022-07-27 15:45:00|9647.9|9646.4|9651.8|9650.3|9651.9|9650.4|9646.8|9645.3|456
1658937000000|2022-07-27 15:50:00|9651.9|9650.4|9655.9|9654.4|9657|9655.5|9651.6|9650.1|634
1658937300000|2022-07-27 15:55:00|9655.7|9654.2|9653.8|9652.3|9656.8|9655.3|9650.8|9649.3|650
1658937600000|2022-07-27 16:00:00|9653.7|9652.2|9648.8|9647.3|9654.2|9652.7|9648.6|9647.1|645
1658937900000|2022-07-27 16:05:00|9648.7|9647.2|9647.1|9645.6|9650|9648.5|9646.9|9644.9|478
1658938200000|2022-07-27 16:10:00|9646.9|9645.4|9644.7|9643.2|9648.5|9646.7|9644.2|9642.7|405
1658938500000|2022-07-27 16:15:00|9644.8|9643.3|9651.2|9649.7|9651.3|9649.8|9644.1|9642.6|543
1658938800000|2022-07-27 16:20:00|9651.1|9649.6|9654.3|9652.8|9654.5|9653|9650.6|9649.1|559
1658939100000|2022-07-27 16:25:00|9654.4|9652.9|9656.2|9654.7|9656.9|9655.4|9653.4|9651.9|420
1658939400000|2022-07-27 16:30:00|9656.3|9654.8|9655.7|9654.2|9657.2|9655.7|9653.4|9651.9|432
1658939700000|2022-07-27 16:35:00|9655.8|9654.3|9659.1|9657.6|9659.7|9657.7|9655.5|9654|264
1658940000000|2022-07-27 16:40:00|9659.2|9657.7|9654.2|9652.7|9660.6|9658.6|9654|9652.5|471
1658940300000|2022-07-27 16:45:00|9654.1|9652.6|9653.7|9652.2|9654.7|9653.2|9651.6|9650.1|476
1658940600000|2022-07-27 16:50:00|9653.8|9652.3|9652|9650.5|9654.8|9653.3|9651.8|9650.3|335
1658940900000|2022-07-27 16:55:00|9652.1|9650.6|9656.7|9655.2|9657.2|9655.7|9651.4|9649.9|407
1658941200000|2022-07-27 17:00:00|9656.6|9655.1|9654.8|9653.3|9657.3|9655.8|9654.6|9653.1|398
1658941500000|2022-07-27 17:05:00|9654.7|9653.2|9653.9|9652.4|9655.8|9654|9653.6|9652.1|329
1658941800000|2022-07-27 17:10:00|9653.3|9651.8|9647.6|9646.1|9653.9|9652.4|9647.5|9646|469
1658942100000|2022-07-27 17:15:00|9647.7|9646.2|9647.2|9645.7|9648.3|9646.5|9645.8|9644.3|401
1658942400000|2022-07-27 17:20:00|9647.3|9645.8|9648.9|9647.4|9649.2|9647.7|9646.4|9644.6|405
1658942700000|2022-07-27 17:25:00|9649|9647.5|9648.8|9647.3|9650.1|9648.6|9647.2|9645.4|387
1658943000000|2022-07-27 17:30:00|9648.9|9647.4|9652.6|9651.1|9652.8|9651.2|9648.8|9647.3|422
1658943300000|2022-07-27 17:35:00|9652.7|9651.2|9648.1|9646.6|9654.2|9652.7|9647.1|9645.6|509
1658943600000|2022-07-27 17:40:00|9648.5|9647|9646.1|9644.6|9648.9|9647.1|9645.3|9643.4|477
1658943900000|2022-07-27 17:45:00|9646|9644.5|9643.3|9641.8|9646.5|9644.6|9642.7|9641.2|591
1658944200000|2022-07-27 17:50:00|9643.1|9641.6|9642.9|9640.5|9644.1|9642.5|9640.8|9639|528
1658944500000|2022-07-27 17:55:00|9642.8|9640.4|9645.1|9639.4|9654.5|9650.1|9640.2|9638.4|877
1658944800000|2022-07-27 18:00:00|9646.5|9640.3|9633.6|9631.2|9651.4|9645.7|9623.7|9621.2|1956
1658945100000|2022-07-27 18:05:00|9633.4|9631|9641.5|9639.1|9643.1|9640.7|9633.4|9631|1642
1658945400000|2022-07-27 18:10:00|9640.8|9638.4|9635.1|9632.7|9641.8|9639.4|9630.8|9628.4|1428
1658945700000|2022-07-27 18:15:00|9635|9632.6|9634.7|9632.3|9636.1|9633.7|9632|9629.6|1147
1658946000000|2022-07-27 18:20:00|9634.8|9632.4|9633.4|9631|9635.9|9633.5|9631.8|9629.4|897
1658946300000|2022-07-27 18:25:00|9633.5|9631.1|9631.7|9629.3|9635.3|9632.9|9629.2|9626.8|908
1658946600000|2022-07-27 18:30:00|9631.6|9629.2|9650.2|9647.8|9659.1|9656.7|9631.3|9628.9|1672
1658946900000|2022-07-27 18:35:00|9649.7|9647.7|9636|9633.1|9658.7|9656.1|9623.4|9621.3|2304
1658947200000|2022-07-27 18:40:00|9636.3|9633.4|9615.4|9612.9|9636.6|9634.2|9606.4|9604.5|2200
1658947500000|2022-07-27 18:45:00|9615|9612.7|9613.7|9611.8|9617.2|9614.6|9607.5|9605|2075
1658947800000|2022-07-27 18:50:00|9614|9611.6|9594.9|9592.8|9614.1|9611.7|9590.2|9587.8|2041
1658948100000|2022-07-27 18:55:00|9595.8|9593.4|9592.3|9589.9|9598.9|9596.9|9589.6|9587.2|1794
1658948400000|2022-07-27 19:00:00|9591.9|9589.5|9594.3|9591.9|9600.6|9598.2|9590.5|9588.1|1353
1658948700000|2022-07-27 19:05:00|9594.2|9591.8|9599.1|9596.7|9600.9|9598.5|9590.4|9588|1706
1658949000000|2022-07-27 19:10:00|9598.6|9596.2|9595.6|9593.2|9600|9597.6|9591.4|9589|1537
1658949300000|2022-07-27 19:15:00|9595.7|9593.3|9595.3|9592.9|9596.9|9594.5|9589.1|9586.7|1381
1658949600000|2022-07-27 19:20:00|9595.2|9592.8|9595|9592.6|9597.1|9594.7|9589.7|9587.3|1258
1658949900000|2022-07-27 19:25:00|9595.2|9592.8|9591.3|9588.9|9596.7|9594.3|9589.9|9587.5|1185
1658950200000|2022-07-27 19:30:00|9591.5|9589.1|9587.5|9585.1|9591.8|9589.4|9585|9582.6|1365
1658950500000|2022-07-27 19:35:00|9587.3|9584.9|9594.2|9591.8|9595.8|9593.9|9586.7|9584.3|923
1658950800000|2022-07-27 19:40:00|9594.4|9592|9592.1|9590.6|9594.8|9592.5|9589.5|9587.3|707
1658951100000|2022-07-27 19:45:00|9592.3|9590.8|9592.3|9590.8|9592.7|9591.2|9587.7|9585.3|649
1658951400000|2022-07-27 19:50:00|9591.9|9590.4|9590.2|9588.7|9594.3|9592.4|9588.6|9587.1|691
1658951700000|2022-07-27 19:55:00|9590.3|9588.8|9590.6|9589.1|9592.8|9591.3|9589.4|9587.9|737
1658952000000|2022-07-27 20:00:00|9590.9|9589.4|9592.9|9591.4|9594.1|9592.2|9588.2|9586.7|612
1658952300000|2022-07-27 20:05:00|9593|9591.5|9589.8|9587.4|9594.3|9592.4|9589.1|9587.1|557
1658952600000|2022-07-27 20:10:00|9589.9|9587.5|9592.8|9590.4|9593|9591|9589|9587|380
1658952900000|2022-07-27 20:15:00|9592.7|9590.3|9593.2|9590.8|9594|9592.3|9590.8|9588.9|642
1658953200000|2022-07-27 20:20:00|9593.3|9590.9|9593.3|9590.9|9594.3|9592.1|9591.8|9589.4|360
1658953500000|2022-07-27 20:25:00|9592.9|9591.4|9592.9|9590.5|9595.2|9592.8|9592.1|9589.9|403
1658953800000|2022-07-27 20:30:00|9593|9590.6|9590.5|9588.1|9593|9590.6|9590.5|9588.1|199
1658954100000|2022-07-27 20:35:00|9590.7|9588.3|9589.7|9587.3|9590.7|9588.3|9589.3|9586.9|137
1658954400000|2022-07-27 20:40:00|9589.6|9587.2|9594.5|9592.1|9596.2|9593.8|9589.4|9587|362
1658954700000|2022-07-27 20:45:00|9594.4|9592|9596.5|9594.1|9596.5|9594.1|9593.6|9591.2|261
1658955000000|2022-07-27 20:50:00|9596.4|9594|9595.2|9592.8|9596.4|9594|9594.1|9591.5|281
1658955300000|2022-07-27 20:55:00|9595.5|9592.1|9604.3|9594.3|9606.3|9596.3|9595|9590.7|736
1658955600000|2022-07-27 21:00:00|9604.4|9594.4|9601.7|9591.7|9604.9|9594.9|9601.6|9591.6|61
1658955900000|2022-07-27 21:05:00|9602.4|9592.4|9600.6|9590.6|9602.7|9592.7|9600.5|9590.5|55
1658956200000|2022-07-27 21:10:00|9600.7|9590.7|9601.7|9591.7|9602.8|9592.8|9597.1|9587.1|226
1658956500000|2022-07-27 21:15:00|9601.8|9591.8|9600.5|9590.5|9603.7|9593.7|9597.9|9587.9|352
1658956800000|2022-07-27 21:20:00|9600.2|9590.2|9598.6|9588.6|9602|9592|9598.1|9588.1|164
1658957100000|2022-07-27 21:25:00|9600.7|9590.7|9600.4|9590.4|9601.8|9591.8|9597.9|9587.9|139
1658957400000|2022-07-27 21:30:00|9600|9590|9600.1|9590.1|9602.5|9592.5|9597.2|9587.2|192
1658957700000|2022-07-27 21:35:00|9601.1|9591.1|9600|9590|9601.7|9591.7|9597.3|9587.3|197
1658958000000|2022-07-27 21:40:00|9601.1|9591.1|9599.3|9589.3|9601.3|9592.6|9596.4|9586.4|246
1658958300000|2022-07-27 21:45:00|9599.6|9589.6|9599.8|9589.8|9602.2|9592.2|9596.2|9586.2|296
1658958600000|2022-07-27 21:50:00|9599|9589|9599.3|9589.3|9602.3|9592.3|9597.3|9587.3|257
1658958900000|2022-07-27 21:55:00|9599.2|9589.2|9599.6|9589.6|9600.4|9590.4|9598.2|9588.2|302
1658959200000|2022-07-27 22:00:00|9599.5|9589.5|9599.5|9593|9602.7|9594.7|9596.7|9587.8|854
1658959500000|2022-07-27 22:05:00|9599.7|9591.1|9601.5|9592.5|9603.5|9594.9|9598.9|9590.5|938
1658959800000|2022-07-27 22:10:00|9601.8|9591.8|9599.8|9590.5|9602.4|9594.8|9597.3|9589.4|997
1658960100000|2022-07-27 22:15:00|9600|9590.6|9599.6|9591.8|9600.7|9593.3|9596.6|9588.2|798
1658960400000|2022-07-27 22:20:00|9599.7|9591.7|9600.3|9592.3|9601.1|9594|9598.1|9590.3|473
1658960700000|2022-07-27 22:25:00|9600.5|9592|9598.6|9593.9|9601.5|9594.2|9598.2|9590.3|384
1658961000000|2022-07-27 22:30:00|9598.7|9593.8|9600.9|9594.6|9603.2|9595.1|9598.4|9590.2|793
1658961300000|2022-07-27 22:35:00|9601.2|9594.5|9600.6|9593.5|9604|9596.2|9599.8|9591.3|774
1658961600000|2022-07-27 22:40:00|9600.3|9594|9602.9|9595.1|9604.7|9596.4|9599.1|9592|472
1658961900000|2022-07-27 22:45:00|9602.7|9595.7|9599.3|9594.1|9604.7|9596.8|9598|9591.7|698
1658962200000|2022-07-27 22:50:00|9599.2|9594.4|9596.8|9593.6|9600.3|9597.3|9596|9592.4|611
1658962500000|2022-07-27 22:55:00|9596.7|9593.5|9592.7|9589.4|9597.2|9593.9|9591.9|9587.6|667
1658962800000|2022-07-27 23:00:00|9592.5|9589.6|9589.9|9587.5|9592.9|9589.9|9589.5|9586.2|591
1658963100000|2022-07-27 23:05:00|9590|9587.6|9589.9|9587.5|9590.7|9587.8|9588.3|9585|492
1658963400000|2022-07-27 23:10:00|9590|9587.4|9588.9|9586.5|9590.2|9587.6|9587.8|9585.2|461
1658963700000|2022-07-27 23:15:00|9589|9586.6|9587.4|9585|9589|9586.6|9586.5|9584.1|355
1658964000000|2022-07-27 23:20:00|9587.5|9585.1|9588.1|9585.7|9588.7|9586.9|9587|9584.6|282
1658964300000|2022-07-27 23:25:00|9588|9585.6|9587.8|9585.4|9588.7|9586.6|9587.3|9584.9|251
1658964600000|2022-07-27 23:30:00|9587.9|9585.5|9586.5|9584.1|9588.3|9586.2|9586.4|9584|275
1658964900000|2022-07-27 23:35:00|9586.4|9584|9586.1|9583.7|9587|9584.6|9585.3|9583.3|318
1658965200000|2022-07-27 23:40:00|9586|9583.6|9585.9|9583.5|9586.3|9584.5|9584.3|9582|278
1658965500000|2022-07-27 23:45:00|9585.8|9583.4|9586.4|9584|9586.6|9584.2|9584.9|9582.5|302
1658965800000|2022-07-27 23:50:00|9586.3|9583.9|9585.7|9583.3|9586.6|9584.5|9585.1|9582.9|331
1658966100000|2022-07-27 23:55:00|9585.8|9583.4|9584.8|9583.3|9585.8|9583.8|9583.6|9581.5|263
1658966400000|2022-07-28 00:00:00|9585.2|9582.8|9582|9580.5|9585.6|9583.3|9581.2|9579.2|636
1658966700000|2022-07-28 00:05:00|9582.6|9581.1|9583.4|9581|9584.7|9582.7|9579.7|9577.8|396
1658967000000|2022-07-28 00:10:00|9583.5|9581.1|9585.2|9583.7|9585.9|9584|9582.8|9580.9|406
1658967300000|2022-07-28 00:15:00|9585.3|9583.8|9591.2|9588.8|9591.2|9589.1|9584.4|9582.5|457
1658967600000|2022-07-28 00:20:00|9590.8|9589.3|9590.2|9587.8|9593.1|9591.3|9588.6|9586.2|549
1658967900000|2022-07-28 00:25:00|9590.1|9587.7|9595.7|9593.3|9596.1|9593.9|9590.1|9587.7|357
1658968200000|2022-07-28 00:30:00|9595.9|9593.5|9592.1|9589.7|9596.2|9593.8|9591|9589|368
1658968500000|2022-07-28 00:35:00|9592|9589.6|9595.5|9593.1|9595.7|9593.8|9591.5|9589.1|350
1658968800000|2022-07-28 00:40:00|9595.6|9593.2|9598.3|9596.8|9599.3|9597.4|9594.1|9591.7|433
1658969100000|2022-07-28 00:45:00|9599.1|9596.7|9594.7|9592.3|9600.2|9597.8|9594.2|9592.2|371
1658969400000|2022-07-28 00:50:00|9594.6|9592.2|9593.3|9590.9|9596.7|9594.5|9592.1|9590.2|645
1658969700000|2022-07-28 00:55:00|9593.5|9591.1|9594.9|9592.5|9595.1|9593.3|9591|9588.7|468
1658970000000|2022-07-28 01:00:00|9594.5|9592.1|9589.9|9587.5|9596.7|9595.2|9588.7|9586.3|593
1658970300000|2022-07-28 01:05:00|9590|9587.6|9588.5|9586.1|9592.4|9590|9588.1|9586|532
1658970600000|2022-07-28 01:10:00|9588.6|9586.2|9585.7|9583.3|9591|9588.6|9584.6|9582.2|481
1658970900000|2022-07-28 01:15:00|9585.8|9583.4|9581.9|9579.5|9587.5|9585.1|9581.6|9579.5|644
1658971200000|2022-07-28 01:20:00|9582.1|9579.7|9585.7|9583.3|9585.7|9583.3|9581|9578.6|627
1658971500000|2022-07-28 01:25:00|9586.1|9583.7|9583.9|9581.5|9588.6|9586.4|9582.7|9580.3|526
1658971800000|2022-07-28 01:30:00|9584|9581.6|9577.2|9574.8|9585.1|9582.7|9576|9573.7|963
1658972100000|2022-07-28 01:35:00|9577.3|9574.9|9579.2|9576.8|9580.8|9578.5|9574.6|9572.2|891
1658972400000|2022-07-28 01:40:00|9579.7|9577.3|9578.2|9575.8|9582.5|9580.1|9578|9575.6|831
1658972700000|2022-07-28 01:45:00|9578.3|9575.9|9574.5|9572.1|9578.4|9576|9573.4|9571|960
1658973000000|2022-07-28 01:50:00|9574.6|9572.2|9578.8|9576.4|9581.7|9579.3|9573.9|9571.7|574
1658973300000|2022-07-28 01:55:00|9578.9|9576.5|9583.4|9581|9584.3|9582.4|9577.5|9575.1|639
1658973600000|2022-07-28 02:00:00|9583.1|9580.7|9584.9|9582.5|9585.6|9583.8|9580.2|9578.1|675
1658973900000|2022-07-28 02:05:00|9584.8|9582.4|9587.9|9585.5|9588.2|9586|9583.5|9581.6|577
1658974200000|2022-07-28 02:10:00|9588.3|9585.9|9584.6|9582.2|9589|9587.1|9583.5|9581.6|582
1658974500000|2022-07-28 02:15:00|9584.5|9582.1|9587.3|9584.9|9589|9586.9|9584.2|9582.1|455
1658974800000|2022-07-28 02:20:00|9587.1|9584.7|9586.4|9584|9588.3|9585.9|9584.3|9582.3|476
1658975100000|2022-07-28 02:25:00|9586.3|9583.9|9585.2|9582.8|9586.3|9584.4|9583.3|9581.5|642
1658975400000|2022-07-28 02:30:00|9585.1|9582.7|9585.2|9582.8|9587.2|9585.3|9583.4|9581.3|586
1658975700000|2022-07-28 02:35:00|9585.1|9582.7|9584.5|9583|9586|9584.2|9583|9581|619
1658976000000|2022-07-28 02:40:00|9584.4|9582.9|9585.8|9583.4|9587.8|9585.7|9583|9581|498
1658976300000|2022-07-28 02:45:00|9585.9|9583.5|9581.7|9579.3|9587|9585|9581.6|9579.2|444
1658976600000|2022-07-28 02:50:00|9581.8|9579.4|9582.4|9580|9583.7|9581.6|9579.4|9577.3|573
1658976900000|2022-07-28 02:55:00|9582.5|9580.1|9580.6|9578.2|9582.8|9580.6|9580.1|9578|313
1658977200000|2022-07-28 03:00:00|9580.7|9578.3|9579.8|9577.4|9581|9578.6|9576.8|9574.7|489
1658977500000|2022-07-28 03:05:00|9579.9|9577.5|9578.3|9575.9|9579.9|9577.5|9576.8|9575|343
1658977800000|2022-07-28 03:10:00|9578.4|9576|9577.1|9574.7|9578.4|9576.3|9576.4|9574.2|427
1658978100000|2022-07-28 03:15:00|9577.2|9574.8|9580.9|9578.5|9581.4|9579.6|9577.1|9574.7|409
1658978400000|2022-07-28 03:20:00|9580.8|9578.4|9578.8|9576.4|9581.3|9579.3|9577.8|9575.4|359
1658978700000|2022-07-28 03:25:00|9579|9577.5|9578.5|9576.1|9579.5|9577.5|9577.1|9574.8|376
1658979000000|2022-07-28 03:30:00|9578.4|9576|9579.1|9576.7|9581.7|9579.9|9577.5|9575.6|512
1658979300000|2022-07-28 03:35:00|9579.4|9577|9580|9578.5|9582|9579.9|9578.8|9576.8|454
1658979600000|2022-07-28 03:40:00|9580.2|9578.7|9584|9581.6|9584.2|9581.9|9579.8|9578.2|435
1658979900000|2022-07-28 03:45:00|9583.9|9581.5|9586.3|9583.9|9587|9584.7|9583.6|9581.2|312
1658980200000|2022-07-28 03:50:00|9586.4|9584|9588.2|9585.8|9588.3|9586.1|9585.9|9583.7|252
1658980500000|2022-07-28 03:55:00|9588.3|9585.9|9587|9584.6|9588.7|9586.3|9585.8|9583.6|265
1658980800000|2022-07-28 04:00:00|9587.1|9584.7|9587.4|9585|9587.9|9585.9|9584.8|9582.7|368
1658981100000|2022-07-28 04:05:00|9587.3|9584.9|9590.9|9588.5|9591.6|9589.2|9587.2|9584.9|343
1658981400000|2022-07-28 04:10:00|9591|9588.6|9590.7|9588.3|9592.7|9590.7|9590|9587.9|296
1658981700000|2022-07-28 04:15:00|9590.9|9588.5|9591|9588.6|9591.1|9589.1|9589|9587|237
1658982000000|2022-07-28 04:20:00|9590.9|9588.5|9589.4|9587.9|9590.9|9589|9589|9587.2|172
1658982300000|2022-07-28 04:25:00|9589.6|9588.1|9586.5|9584.1|9590.9|9589|9585.8|9583.8|367
1658982600000|2022-07-28 04:30:00|9586.6|9584.2|9593.2|9590.8|9593.3|9591.4|9582.6|9580.5|865
1658982900000|2022-07-28 04:35:00|9593.4|9591|9590.7|9588.3|9593.4|9591.5|9588|9586.3|481
1658983200000|2022-07-28 04:40:00|9590.6|9588.2|9588.9|9586.5|9590.6|9588.2|9587.3|9585.2|425
1658983500000|2022-07-28 04:45:00|9588.8|9586.4|9586.8|9585.3|9590.3|9588.7|9586.6|9584.5|344
1658983800000|2022-07-28 04:50:00|9586.7|9585.2|9590.1|9588.6|9590.5|9588.6|9586.5|9585|243
1658984100000|2022-07-28 04:55:00|9590.6|9589.1|9591.6|9589.2|9592|9590.1|9587.6|9585.7|368
1658984400000|2022-07-28 05:00:00|9591.5|9589.1|9590.9|9588.5|9592.3|9590.2|9589.2|9587.3|282
1658984700000|2022-07-28 05:05:00|9590.8|9588.4|9591.9|9589.5|9593.9|9592.1|9590.2|9588.4|312
1658985000000|2022-07-28 05:10:00|9591.7|9589.3|9589.7|9588.2|9592.1|9590.2|9588.6|9586.6|365
1658985300000|2022-07-28 05:15:00|9589.8|9588.3|9590.3|9588.8|9590.8|9589|9588.6|9586.9|334
1658985600000|2022-07-28 05:20:00|9590.4|9588.9|9589.8|9587.4|9591.2|9589.4|9588.9|9587.1|320
1658985900000|2022-07-28 05:25:00|9589.9|9587.5|9588.8|9586.4|9590.4|9588.3|9588.2|9586.3|250
1658986200000|2022-07-28 05:30:00|9588.7|9586.3|9589|9586.6|9589.3|9587.2|9586.1|9584.1|383
1658986500000|2022-07-28 05:35:00|9588.9|9586.5|9589.2|9586.8|9589.4|9587.7|9586.7|9585.2|285
1658986800000|2022-07-28 05:40:00|9589.3|9586.9|9588.7|9586.3|9590.8|9588.7|9587.9|9585.9|414
1658987100000|2022-07-28 05:45:00|9588.9|9586.5|9587.5|9586|9590.1|9588.1|9586|9584.2|491
1658987400000|2022-07-28 05:50:00|9587.7|9586.2|9585|9582.6|9588.6|9586.7|9582.6|9580.9|560
1658987700000|2022-07-28 05:55:00|9585.2|9582.8|9588|9586.5|9588.5|9586.5|9584|9582|665
1658988000000|2022-07-28 06:00:00|9588.1|9586.6|9583.9|9582.4|9590.4|9588.5|9583.5|9581.6|661
1658988300000|2022-07-28 06:05:00|9583.8|9582.3|9584.8|9582.4|9585.6|9584.1|9581.6|9580|707
1658988600000|2022-07-28 06:10:00|9584.7|9582.3|9587.2|9585.7|9587.8|9586|9583|9581.3|657
1658988900000|2022-07-28 06:15:00|9587.7|9585.3|9586|9584.5|9589.4|9587.4|9584.9|9582.9|853
1658989200000|2022-07-28 06:20:00|9585.9|9584.4|9587.9|9586.4|9589.2|9587.1|9585.3|9583.3|775
1658989500000|2022-07-28 06:25:00|9587.8|9586.3|9586.9|9585.4|9590.7|9588.7|9585.7|9583.8|578
1658989800000|2022-07-28 06:30:00|9586.7|9585.2|9585.5|9584|9587.9|9586.2|9580.2|9578.7|939
1658990100000|2022-07-28 06:35:00|9585.4|9583.9|9587|9585.5|9588|9586.1|9584.2|9582.7|559
1658990400000|2022-07-28 06:40:00|9587.4|9585.9|9587|9585.5|9590|9588|9585.4|9583.9|501
1658990700000|2022-07-28 06:45:00|9587.1|9585.6|9591.5|9589.1|9593|9591|9587|9585.2|720
1658991000000|2022-07-28 06:50:00|9591.1|9589.6|9596.1|9594.6|9596.2|9594.7|9590.5|9588.7|735
1658991300000|2022-07-28 06:55:00|9596|9594.5|9587.9|9585.5|9598.6|9596.7|9587.8|9585.4|702
1658991600000|2022-07-28 07:00:00|9587.6|9585.2|9588.3|9586.8|9592.4|9590.5|9586.7|9585.2|800
1658991900000|2022-07-28 07:05:00|9588.4|9586.9|9588|9586.5|9590.1|9588.3|9585.1|9583.6|745
1658992200000|2022-07-28 07:10:00|9588.1|9586.6|9589.6|9588.1|9594.3|9592.8|9586|9584.5|808
1658992500000|2022-07-28 07:15:00|9589.5|9588|9589|9587.5|9591.2|9589.2|9586.4|9584.6|719
1658992800000|2022-07-28 07:20:00|9588.5|9587|9604.6|9603.1|9606|9604.1|9588.1|9586.6|957
1658993100000|2022-07-28 07:25:00|9604.5|9603|9597.6|9595.2|9605.4|9603.2|9596.8|9594.4|678
1658993400000|2022-07-28 07:30:00|9597.5|9595.1|9597.4|9595.9|9603.4|9601.3|9597.4|9595|728
1658993700000|2022-07-28 07:35:00|9597.5|9596|9602.7|9600.3|9603.6|9601.9|9597|9595.3|742
1658994000000|2022-07-28 07:40:00|9602.1|9600.6|9598.2|9596.7|9602.2|9600.7|9595.8|9593.6|724
1658994300000|2022-07-28 07:45:00|9598.3|9596.8|9595.5|9594|9598.7|9597.2|9594.1|9592|651
1658994600000|2022-07-28 07:50:00|9595.6|9594.1|9596.2|9594.7|9602.8|9600.4|9595.5|9594|766
1658994900000|2022-07-28 07:55:00|9596.4|9594.9|9590.5|9589|9596.7|9595|9589|9587.5|844
1658995200000|2022-07-28 08:00:00|9590|9588.5|9596.1|9593.7|9597.1|9595.5|9589|9587.1|799
1658995500000|2022-07-28 08:05:00|9595.6|9594.1|9592.6|9590.2|9597.9|9595.8|9591.2|9589.7|775
1658995800000|2022-07-28 08:10:00|9592.4|9590|9591|9589.5|9596.8|9595.2|9590.8|9589.3|746
1658996100000|2022-07-28 08:15:00|9590.9|9589.4|9584.1|9582.6|9593.3|9591.8|9584|9582.1|618
1658996400000|2022-07-28 08:20:00|9584.3|9582.8|9582.4|9580.9|9585.7|9583.8|9581.4|9579.5|741
1658996700000|2022-07-28 08:25:00|9582.3|9580.8|9584.4|9582.9|9586.1|9584.2|9581.7|9580.2|578
1658997000000|2022-07-28 08:30:00|9584.3|9582.8|9584.3|9582.8|9587.1|9585.6|9583.4|9581.4|544
1658997300000|2022-07-28 08:35:00|9584.2|9582.7|9586.3|9583.9|9586.6|9585.1|9582.5|9580.4|735
1658997600000|2022-07-28 08:40:00|9585.5|9584|9582.1|9580.6|9586.4|9584.9|9580.5|9579|707
1658997900000|2022-07-28 08:45:00|9582.2|9580.7|9578.6|9576.2|9582.3|9580.8|9577.9|9576.2|637
1658998200000|2022-07-28 08:50:00|9578|9576.5|9579.9|9577.5|9579.9|9578.2|9574.7|9572.8|685
1658998500000|2022-07-28 08:55:00|9579.8|9577.4|9575|9573.5|9581.8|9580.1|9574.8|9573.1|574
1658998800000|2022-07-28 09:00:00|9574.9|9573.4|9576.9|9575.4|9582|9580.5|9574.9|9573.4|822
1658999100000|2022-07-28 09:05:00|9577|9575.5|9576.1|9573.7|9580.9|9579|9574.6|9572.5|682
1658999400000|2022-07-28 09:10:00|9575.4|9573.9|9575|9572.6|9577.7|9576|9573.2|9571.7|665
1658999700000|2022-07-28 09:15:00|9575.1|9572.7|9570.8|9569.3|9575.6|9574|9569.4|9567.5|752
1659000000000|2022-07-28 09:20:00|9570.9|9569.4|9572.2|9569.8|9574.7|9572.8|9570.7|9568.6|524
1659000300000|2022-07-28 09:25:00|9571.8|9570.3|9574.9|9572.5|9575.7|9573.8|9571.5|9569.5|503
1659000600000|2022-07-28 09:30:00|9574.8|9572.4|9579.6|9577.2|9584.3|9582.2|9574.8|9572.4|699
1659000900000|2022-07-28 09:35:00|9579.7|9577.3|9582.2|9580.7|9583|9581.3|9576.8|9575.3|654
1659001200000|2022-07-28 09:40:00|9582.1|9580.6|9584.4|9582|9584.4|9582.9|9581.2|9579.4|504
1659001500000|2022-07-28 09:45:00|9584.3|9581.9|9588.1|9585.7|9589.9|9588.2|9583.4|9581.7|802
1659001800000|2022-07-28 09:50:00|9588|9585.6|9590.3|9588.8|9592.1|9590.5|9585.2|9583.7|929
1659002100000|2022-07-28 09:55:00|9590.2|9588.7|9598.2|9596.7|9598.3|9596.8|9589.2|9587.2|1013
1659002400000|2022-07-28 10:00:00|9598|9596.5|9593.3|9591.8|9599.3|9597.7|9593|9591.1|891
1659002700000|2022-07-28 10:05:00|9593.2|9591.7|9595|9593.5|9596|9594.5|9592.1|9590.4|589
1659003000000|2022-07-28 10:10:00|9594.9|9593.4|9597.3|9594.9|9598.2|9596.6|9594.9|9593.3|657
1659003300000|2022-07-28 10:15:00|9597.4|9595|9597.1|9595.6|9599.3|9597.3|9595.5|9594|678
1659003600000|2022-07-28 10:20:00|9597|9595.5|9597.9|9596.4|9598.3|9596.6|9595.1|9593.6|603
1659003900000|2022-07-28 10:25:00|9598|9596.5|9598|9596.5|9601.7|9600|9595.6|9594.1|605
1659004200000|2022-07-28 10:30:00|9597.9|9596.4|9597.3|9595.8|9601.1|9599.3|9596.4|9594.8|668
1659004500000|2022-07-28 10:35:00|9597.4|9595.9|9602.7|9600.3|9602.9|9601|9597.1|9595.6|664
1659004800000|2022-07-28 10:40:00|9603.1|9600.7|9610.2|9608.7|9610.4|9608.9|9602.1|9600.2|685
1659005100000|2022-07-28 10:45:00|9610.4|9608.9|9620.6|9618.2|9620.6|9619|9609.2|9607.7|802
1659005400000|2022-07-28 10:50:00|9620.4|9618|9617.9|9616.4|9620.7|9618.9|9616.7|9615.2|803
1659005700000|2022-07-28 10:55:00|9617.8|9616.3|9614|9612.5|9619.7|9618.2|9613.7|9612.2|550
1659006000000|2022-07-28 11:00:00|9614.1|9612.6|9618.1|9615.7|9620.9|9618.9|9613.9|9612.4|686
1659006300000|2022-07-28 11:05:00|9618|9615.6|9622.8|9621.3|9624.2|9622.7|9617.1|9615.2|665
1659006600000|2022-07-28 11:10:00|9622.6|9621.1|9621.7|9620.2|9627.1|9625.2|9621.7|9620.2|630
1659006900000|2022-07-28 11:15:00|9621.6|9620.1|9620.1|9618.6|9623.5|9621.5|9617.1|9615.6|571
1659007200000|2022-07-28 11:20:00|9620|9618.5|9621.7|9620.2|9625|9623.5|9619.2|9617.7|628
1659007500000|2022-07-28 11:25:00|9621.6|9620.1|9621.1|9619.6|9625.3|9623.8|9620|9618.5|539
1659007800000|2022-07-28 11:30:00|9621.2|9619.7|9625.1|9623.6|9625.9|9624.2|9620.2|9618.7|614
1659008100000|2022-07-28 11:35:00|9625.3|9623.8|9623.3|9621.8|9625.3|9623.8|9621.5|9620|515
1659008400000|2022-07-28 11:40:00|9623.2|9621.7|9625.2|9623.7|9625.6|9624.1|9622.9|9621|552
1659008700000|2022-07-28 11:45:00|9625.1|9623.6|9630.3|9628.8|9630.9|9629.1|9624.6|9623|460
1659009000000|2022-07-28 11:50:00|9630.2|9628.7|9625|9623.5|9632.9|9631.4|9624.2|9622.7|659
1659009300000|2022-07-28 11:55:00|9625.1|9623.6|9625.1|9622.7|9628|9626.5|9624.3|9622.6|845
1659009600000|2022-07-28 12:00:00|9625.2|9622.8|9627|9625.5|9628.4|9626.9|9622.7|9620.3|829
1659009900000|2022-07-28 12:05:00|9626.9|9625.4|9628.2|9626.7|9629.7|9627.7|9624.3|9622.8|626
1659010200000|2022-07-28 12:10:00|9628.3|9626.8|9627.5|9626|9631.9|9630.4|9627|9625.5|573
1659010500000|2022-07-28 12:15:00|9627.6|9626.1|9622.5|9621|9630.7|9629.2|9622.5|9621|555
1659010800000|2022-07-28 12:20:00|9622.6|9621.1|9603.1|9600.7|9625.6|9624.1|9595.7|9593.3|1322
1659011100000|2022-07-28 12:25:00|9603.2|9600.8|9621.3|9611.3|9621.4|9615.6|9603.2|9600.8|1137
1659011400000|2022-07-28 12:30:00|9621.2|9611.5|9590.3|9587.9|9622.9|9614.7|9586.3|9582|1760
1659011700000|2022-07-28 12:35:00|9590.1|9587.7|9585.3|9582.9|9590.4|9588|9581.9|9579.5|1206
1659012000000|2022-07-28 12:40:00|9585.4|9583|9582.8|9581.3|9592.9|9590.5|9581.5|9579.7|1272
1659012300000|2022-07-28 12:45:00|9582.9|9581.4|9577.3|9575.8|9584.8|9582.7|9574.8|9572.7|1155
1659012600000|2022-07-28 12:50:00|9577.4|9575.9|9577.2|9575.7|9580.6|9579.1|9574.5|9572.2|1083
1659012900000|2022-07-28 12:55:00|9577.3|9575.8|9574.4|9572.9|9578.8|9576.9|9567.4|9565.2|1225
1659013200000|2022-07-28 13:00:00|9574.7|9573.2|9582.3|9580.8|9584.8|9583.3|9572.2|9570.7|1151
1659013500000|2022-07-28 13:05:00|9582.5|9581|9583.6|9581.2|9586.6|9584.8|9578.2|9576.7|973
1659013800000|2022-07-28 13:10:00|9583.2|9581.7|9572.2|9570.7|9583.9|9582|9571.2|9569.7|1039
1659014100000|2022-07-28 13:15:00|9572.1|9570.6|9560.4|9558.9|9574.5|9572.7|9560|9558|1230
1659014400000|2022-07-28 13:20:00|9560.7|9558.3|9570|9568.5|9573|9571.5|9559.7|9557.9|1151
1659014700000|2022-07-28 13:25:00|9569.7|9568.2|9568.7|9567.2|9570.7|9569.2|9565.6|9563.6|974
1659015000000|2022-07-28 13:30:00|9568.6|9567.1|9569.4|9567.9|9573.2|9571.7|9565.2|9563.2|1108
1659015300000|2022-07-28 13:35:00|9569.2|9567.7|9568|9566.5|9570.9|9569.4|9561.5|9560|1035
1659015600000|2022-07-28 13:40:00|9568.2|9566.7|9567.8|9566.3|9568.7|9567.2|9560.5|9558.5|1224
1659015900000|2022-07-28 13:45:00|9567.7|9566.2|9577.9|9575.5|9582.5|9580.3|9566|9564.2|1142
1659016200000|2022-07-28 13:50:00|9577.6|9576.1|9588.9|9587.4|9591.6|9589.5|9575.9|9573.9|1054
1659016500000|2022-07-28 13:55:00|9588.6|9587.1|9579.1|9577.6|9591.5|9589.6|9579.1|9577.2|1085
1659016800000|2022-07-28 14:00:00|9578.4|9576.9|9573.8|9572.3|9579.6|9578.1|9571.7|9570.2|1176
1659017100000|2022-07-28 14:05:00|9573.9|9572.4|9573.3|9571.8|9578.5|9576.8|9572.8|9570.9|1052
1659017400000|2022-07-28 14:10:00|9573.4|9571.9|9575.3|9573.8|9581|9579.5|9570.7|9568.3|964
1659017700000|2022-07-28 14:15:00|9575.6|9573.2|9568.6|9567.1|9576.3|9574.3|9568.2|9566.5|963
1659018000000|2022-07-28 14:20:00|9568.5|9567|9570.3|9568.8|9575.1|9573.4|9567.5|9566|1022
1659018300000|2022-07-28 14:25:00|9570.2|9568.7|9569.8|9567.4|9578.4|9576.9|9568.9|9567.4|821
1659018600000|2022-07-28 14:30:00|9569.7|9567.3|9568.4|9566.9|9572.2|9570.6|9564.8|9563.3|822
1659018900000|2022-07-28 14:35:00|9568.7|9567.2|9563.4|9561.9|9569.2|9567.3|9560.6|9559.1|762
1659019200000|2022-07-28 14:40:00|9563.3|9561.8|9567.9|9566.4|9571.7|9570.2|9562.1|9560.6|670
1659019500000|2022-07-28 14:45:00|9568.4|9566|9563.7|9562.2|9571|9569.4|9562.4|9560.9|819
1659019800000|2022-07-28 14:50:00|9563.8|9562.3|9567.1|9565.6|9568.1|9566.6|9562|9560.2|786
1659020100000|2022-07-28 14:55:00|9567|9565.5|9563.8|9562.3|9570.2|9568.7|9562.4|9560.7|974
1659020400000|2022-07-28 15:00:00|9564.1|9561.7|9569|9567.5|9569.1|9567.6|9563.6|9561.7|854
1659020700000|2022-07-28 15:05:00|9569.3|9567.8|9571.5|9570|9575.4|9573.9|9568.1|9566.6|661
1659021000000|2022-07-28 15:10:00|9571|9569.5|9574.7|9573.2|9576.2|9574.7|9570.2|9568.7|695
1659021300000|2022-07-28 15:15:00|9574.9|9573.4|9571.9|9570.4|9577.8|9576.3|9570|9568.5|599
1659021600000|2022-07-28 15:20:00|9572|9570.5|9564.4|9562.9|9574.5|9573|9564|9562.5|551
1659021900000|2022-07-28 15:25:00|9564.3|9562.8|9562.5|9561|9564.6|9563.1|9558|9556|716
1659022200000|2022-07-28 15:30:00|9562.4|9560.9|9561.3|9559.8|9563.7|9561.7|9559.4|9557.9|667
1659022500000|2022-07-28 15:35:00|9561.2|9559.7|9563.7|9562.2|9566|9564.5|9560.9|9559.4|764
1659022800000|2022-07-28 15:40:00|9563.6|9562.1|9564.1|9562.6|9566.9|9565.3|9561.7|9560.2|628
1659023100000|2022-07-28 15:45:00|9564.5|9563|9565.6|9564.1|9569.1|9567.6|9563.6|9562.1|506
1659023400000|2022-07-28 15:50:00|9565.8|9564.3|9569.3|9567.8|9569.7|9567.8|9565.1|9563|420
1659023700000|2022-07-28 15:55:00|9569.4|9567.9|9569.2|9567.7|9573|9571.1|9567.9|9566.4|555
1659024000000|2022-07-28 16:00:00|9569.1|9567.6|9574.8|9573.3|9575.1|9573.6|9569.1|9567.6|555
1659024300000|2022-07-28 16:05:00|9574.9|9573.4|9578.5|9577|9580.3|9578.5|9572.6|9571.1|488
1659024600000|2022-07-28 16:10:00|9578.6|9577.1|9576.7|9575.2|9581.2|9579.7|9576.6|9575.1|504
1659024900000|2022-07-28 16:15:00|9576.8|9575.3|9579.2|9577.7|9579.4|9577.9|9576.2|9574.7|331
1659025200000|2022-07-28 16:20:00|9579.3|9577.8|9575.9|9574.4|9579.3|9577.8|9574.8|9573.3|375
1659025500000|2022-07-28 16:25:00|9576|9574.5|9577.2|9575.7|9577.9|9576.4|9575.2|9573.7|323
1659025800000|2022-07-28 16:30:00|9577.1|9575.6|9577.3|9575.8|9579.7|9577.6|9575.6|9574|376
1659026100000|2022-07-28 16:35:00|9577.1|9575.6|9572|9570.5|9577.7|9575.6|9572|9570.5|525
1659026400000|2022-07-28 16:40:00|9571.6|9570.1|9572.7|9570.3|9573.6|9571.6|9570.2|9568.3|439
1659026700000|2022-07-28 16:45:00|9572.5|9570.1|9571.1|9569.6|9573.3|9571.2|9569.6|9567.8|424
1659027000000|2022-07-28 16:50:00|9571.2|9569.7|9572.4|9570.9|9573.1|9571.6|9570.4|9568.7|358
1659027300000|2022-07-28 16:55:00|9572.1|9570.6|9566.1|9564.6|9572.5|9570.8|9566|9564.2|410
1659027600000|2022-07-28 17:00:00|9566.2|9564.7|9562.8|9561.3|9567.5|9565.6|9561.7|9560.2|615
1659027900000|2022-07-28 17:05:00|9562.9|9561.4|9559.2|9556.8|9563.1|9561.4|9558.3|9556.4|497
1659028200000|2022-07-28 17:10:00|9559.3|9556.9|9561.5|9560|9562.3|9560.8|9559.1|9556.8|446
1659028500000|2022-07-28 17:15:00|9561.7|9560.2|9562.7|9561.2|9564.3|9562.7|9561.6|9560.1|425
1659028800000|2022-07-28 17:20:00|9562.8|9561.3|9564.9|9563.4|9565.3|9563.8|9562|9560.4|444
1659029100000|2022-07-28 17:25:00|9564.8|9563.3|9563.2|9561.7|9566.2|9564.5|9563.2|9561.5|420
1659029400000|2022-07-28 17:30:00|9563.3|9561.8|9566.6|9565.1|9566.9|9565.4|9562.7|9561.2|384
1659029700000|2022-07-28 17:35:00|9566.5|9565|9564.4|9562.9|9566.5|9565|9564.1|9562.5|237
1659030000000|2022-07-28 17:40:00|9564.5|9563|9561.7|9560.2|9564.6|9563.1|9560.8|9558.7|375
1659030300000|2022-07-28 17:45:00|9561.8|9560.3|9563.7|9562.2|9564.8|9563.3|9561.7|9560.1|393
1659030600000|2022-07-28 17:50:00|9563.6|9562.1|9564.7|9563.2|9564.9|9563.4|9563.6|9562|309
1659030900000|2022-07-28 17:55:00|9564.8|9563.3|9565.5|9564|9566.2|9564.2|9563.8|9562.1|304
1659031200000|2022-07-28 18:00:00|9565.6|9564.1|9566.5|9565|9567.3|9565.8|9565.1|9563.2|424
1659031500000|2022-07-28 18:05:00|9566.6|9565.1|9570.6|9569.1|9570.8|9569.3|9565.9|9564.4|373
1659031800000|2022-07-28 18:10:00|9570.5|9569|9567.1|9565.6|9570.5|9569|9566.8|9565.3|328
1659032100000|2022-07-28 18:15:00|9567|9565.5|9563|9561.5|9567.4|9565.9|9563|9561.5|371
1659032400000|2022-07-28 18:20:00|9562.9|9561.4|9559.5|9558|9563.9|9562.4|9559.4|9557.9|348
1659032700000|2022-07-28 18:25:00|9559.6|9558.1|9559.9|9558.4|9561.2|9559.7|9558.7|9556.9|393
1659033000000|2022-07-28 18:30:00|9559.8|9558.3|9561.7|9560.2|9562.9|9561.4|9559.6|9558|319
1659033300000|2022-07-28 18:35:00|9561.6|9560.1|9559|9557.5|9561.7|9560.2|9557.5|9556|496
1659033600000|2022-07-28 18:40:00|9559.5|9557.1|9558.9|9557.4|9560.9|9559.4|9557.5|9556|422
1659033900000|2022-07-28 18:45:00|9559.1|9557.6|9557.7|9556.2|9559.7|9558.2|9555.2|9553.6|421
1659034200000|2022-07-28 18:50:00|9557.6|9556.1|9555.8|9553.4|9557.9|9556.4|9554.3|9552.5|453
1659034500000|2022-07-28 18:55:00|9555.5|9554|9553.5|9552|9557|9555.1|9553.1|9551.6|527
1659034800000|2022-07-28 19:00:00|9553.6|9552.1|9551.3|9548.9|9554|9552.2|9549.9|9548.2|453
1659035100000|2022-07-28 19:05:00|9551.4|9549|9546.2|9543.8|9552|9549.9|9545.6|9543.2|449
1659035400000|2022-07-28 19:10:00|9546.3|9543.9|9550.6|9549.1|9551.8|9549.5|9545.6|9543.5|490
1659035700000|2022-07-28 19:15:00|9550.9|9548.5|9548.3|9545.9|9551.1|9549|9546.5|9544.7|425
1659036000000|2022-07-28 19:20:00|9548.2|9545.8|9546.9|9545.4|9549.7|9547.7|9546.3|9544.4|234
1659036300000|2022-07-28 19:25:00|9546.8|9545.3|9547.9|9546.4|9548.8|9546.9|9546.6|9544.9|241
1659036600000|2022-07-28 19:30:00|9547.8|9546.3|9548.9|9547.4|9550.4|9548.8|9547.6|9545.7|278
1659036900000|2022-07-28 19:35:00|9548.8|9547.3|9550.3|9547.9|9551.1|9549.4|9548.3|9546.4|245
1659037200000|2022-07-28 19:40:00|9549.8|9548.3|9551.4|9549.9|9552.9|9551.1|9548.9|9547.4|262
1659037500000|2022-07-28 19:45:00|9551.5|9550|9552.5|9551|9552.7|9551.2|9550.3|9548.3|274
1659037800000|2022-07-28 19:50:00|9552.6|9551.1|9548.9|9546.5|9552.6|9551.1|9548.4|9546.4|375
1659038100000|2022-07-28 19:55:00|9549|9546.6|9551.6|9550.1|9552.2|9550.7|9548.9|9546.6|277
1659038400000|2022-07-28 20:00:00|9551.7|9550.2|9550.9|9549.4|9552.4|9550.4|9549.1|9547.3|237
1659038700000|2022-07-28 20:05:00|9550.7|9549.2|9549.6|9547.2|9551|9549.2|9548.5|9546.5|192
1659039000000|2022-07-28 20:10:00|9549.7|9547.3|9549.4|9547|9550.1|9548.1|9548.8|9546.7|123
1659039300000|2022-07-28 20:15:00|9549.3|9546.9|9549|9546.6|9549.5|9547.4|9548.7|9546.3|72
1659039600000|2022-07-28 20:20:00|9548.9|9546.5|9548.2|9546.7|9550.2|9548.5|9547.2|9545.3|165
1659039900000|2022-07-28 20:25:00|9548.1|9546.6|9549|9546.6|9549.7|9547.9|9547.7|9546|250
1659040200000|2022-07-28 20:30:00|9549.2|9546.8|9549.2|9546.8|9550|9547.6|9547.6|9545.5|232
1659040500000|2022-07-28 20:35:00|9549.3|9546.9|9548.1|9545.7|9549.3|9547.2|9547.6|9545.6|129
1659040800000|2022-07-28 20:40:00|9548|9545.6|9546.9|9545.4|9548.1|9545.9|9545.7|9543.7|209
1659041100000|2022-07-28 20:45:00|9547.3|9544.9|9548.9|9546.5|9549.3|9547.2|9547|9544.9|126
1659041400000|2022-07-28 20:50:00|9548.8|9546.4|9547.6|9545.2|9548.9|9546.7|9546.7|9544.7|142
1659041700000|2022-07-28 20:55:00|9547.8|9545.4|9557.4|9547.4|9557.4|9548.9|9547.5|9543.4|498
1659042000000|2022-07-28 21:00:00|9554.7|9544.7|9569.4|9559.4|9569.4|9559.4|9553.9|9543.9|15
1659042600000|2022-07-28 21:10:00|9565.3|9555.3|9553.9|9543.9|9565.3|9555.3|9553.4|9543.4|7
1659042900000|2022-07-28 21:15:00|9553.8|9543.8|9553.6|9543.6|9554.6|9544.6|9552.8|9542.8|156
1659043200000|2022-07-28 21:20:00|9553.7|9543.7|9554|9544|9555.1|9545.1|9552.2|9542.2|110
1659043500000|2022-07-28 21:25:00|9554.8|9544.8|9551.8|9541.8|9555.4|9545.4|9551|9541|189
1659043800000|2022-07-28 21:30:00|9551.9|9541.9|9553.7|9543.7|9553.9|9543.9|9551.2|9541.2|233
1659044100000|2022-07-28 21:35:00|9553.6|9543.6|9553.6|9546.7|9554.8|9546.7|9552.2|9542.4|245
1659044400000|2022-07-28 21:40:00|9553.3|9547.1|9555.1|9545.1|9556.9|9547.6|9551.5|9541.8|237
1659044700000|2022-07-28 21:45:00|9555.6|9545.6|9554.6|9544.6|9555.6|9548|9551.3|9541.3|252
1659045000000|2022-07-28 21:50:00|9554|9545.3|9555.2|9546.7|9557.2|9547.5|9551.8|9541.8|258
1659045300000|2022-07-28 21:55:00|9555.5|9546|9554.3|9546.8|9556.2|9549.9|9552.3|9543.1|218
1659045600000|2022-07-28 22:00:00|9555.8|9545.8|9550.9|9547.3|9555.8|9548|9549|9541.4|598
1659045900000|2022-07-28 22:05:00|9550.8|9547.6|9553.4|9549.1|9555.4|9551|9550|9544.4|358
1659046200000|2022-07-28 22:10:00|9553.3|9549.3|9551.5|9548.7|9556.2|9552.2|9551.4|9547.5|551
1659046500000|2022-07-28 22:15:00|9551.7|9548.8|9550.7|9548.2|9552.5|9548.8|9549.7|9545.6|379
1659046800000|2022-07-28 22:20:00|9550.6|9548.3|9551.6|9549.2|9552.1|9549.4|9550.6|9547.9|425
1659047100000|2022-07-28 22:25:00|9551.7|9549.3|9551.7|9549.3|9552.3|9549.9|9550.8|9547.7|289
1659047400000|2022-07-28 22:30:00|9551.6|9548.9|9551.4|9549|9551.9|9549.3|9549.6|9547.2|282
1659047700000|2022-07-28 22:35:00|9551.3|9548.9|9550|9547.6|9551.5|9549.1|9549.2|9546.8|225
1659048000000|2022-07-28 22:40:00|9549.9|9547.5|9548.8|9546.4|9550.2|9547.7|9548.7|9546.3|165
1659048300000|2022-07-28 22:45:00|9548.9|9546.5|9550|9547.6|9550.3|9547.9|9548.3|9545.9|248
1659048600000|2022-07-28 22:50:00|9549.9|9547.5|9548.7|9546.3|9550.1|9547.7|9548.4|9546|205
1659048900000|2022-07-28 22:55:00|9548.8|9546.4|9547.4|9545|9548.8|9546.4|9547.2|9544.8|207
1659049200000|2022-07-28 23:00:00|9547.3|9544.9|9548.2|9545.8|9550.1|9547.6|9547.3|9544.9|223
1659049500000|2022-07-28 23:05:00|9548.1|9545.7|9548.6|9546.2|9548.8|9546.4|9546.9|9544.5|265
1659049800000|2022-07-28 23:10:00|9548.4|9546|9549.3|9546.9|9550.3|9548|9548.1|9545.7|393
1659050100000|2022-07-28 23:15:00|9549.4|9547|9548.6|9546.2|9549.5|9547.2|9547.6|9545.2|318
1659050400000|2022-07-28 23:20:00|9548.3|9545.9|9548.3|9545.9|9548.8|9546.4|9547.7|9545.5|172
1659050700000|2022-07-28 23:25:00|9548.2|9545.8|9548.6|9546.2|9548.8|9546.4|9547.9|9545.5|123
1659051000000|2022-07-28 23:30:00|9548.7|9546.3|9550|9547.6|9550.2|9547.8|9547.7|9545.5|234
1659051300000|2022-07-28 23:35:00|9549.9|9547.5|9549.6|9547.2|9550.3|9547.9|9549.4|9547|176
1659051600000|2022-07-28 23:40:00|9549.8|9547.4|9550.9|9548.5|9552.6|9550.2|9549.8|9547.4|196
1659051900000|2022-07-28 23:45:00|9550.8|9548.4|9550.5|9548.1|9551.4|9549|9550.2|9547.8|161
1659052200000|2022-07-28 23:50:00|9550.4|9548|9549.7|9547.3|9550.6|9548.2|9549.7|9547.3|152
1659052500000|2022-07-28 23:55:00|9549.8|9547.4|9545.5|9543.1|9549.9|9547.5|9545|9543.1|359
1658966400000|2022-07-28 00:00:00|9585.2|9582.8|9582|9580.5|9585.6|9583.3|9581.2|9579.2|636
1658966700000|2022-07-28 00:05:00|9582.6|9581.1|9583.4|9581|9584.7|9582.7|9579.7|9577.8|396
1658967000000|2022-07-28 00:10:00|9583.5|9581.1|9585.2|9583.7|9585.9|9584|9582.8|9580.9|406
1658967300000|2022-07-28 00:15:00|9585.3|9583.8|9591.2|9588.8|9591.2|9589.1|9584.4|9582.5|457
1658967600000|2022-07-28 00:20:00|9590.8|9589.3|9590.2|9587.8|9593.1|9591.3|9588.6|9586.2|549
1658967900000|2022-07-28 00:25:00|9590.1|9587.7|9595.7|9593.3|9596.1|9593.9|9590.1|9587.7|357
1658968200000|2022-07-28 00:30:00|9595.9|9593.5|9592.1|9589.7|9596.2|9593.8|9591|9589|368
1658968500000|2022-07-28 00:35:00|9592|9589.6|9595.5|9593.1|9595.7|9593.8|9591.5|9589.1|350
1658968800000|2022-07-28 00:40:00|9595.6|9593.2|9598.3|9596.8|9599.3|9597.4|9594.1|9591.7|433
1658969100000|2022-07-28 00:45:00|9599.1|9596.7|9594.7|9592.3|9600.2|9597.8|9594.2|9592.2|371
1658969400000|2022-07-28 00:50:00|9594.6|9592.2|9593.3|9590.9|9596.7|9594.5|9592.1|9590.2|645
1658969700000|2022-07-28 00:55:00|9593.5|9591.1|9594.9|9592.5|9595.1|9593.3|9591|9588.7|468
1658970000000|2022-07-28 01:00:00|9594.5|9592.1|9589.9|9587.5|9596.7|9595.2|9588.7|9586.3|593
1658970300000|2022-07-28 01:05:00|9590|9587.6|9588.5|9586.1|9592.4|9590|9588.1|9586|532
1658970600000|2022-07-28 01:10:00|9588.6|9586.2|9585.7|9583.3|9591|9588.6|9584.6|9582.2|481
1658970900000|2022-07-28 01:15:00|9585.8|9583.4|9581.9|9579.5|9587.5|9585.1|9581.6|9579.5|644
1658971200000|2022-07-28 01:20:00|9582.1|9579.7|9585.7|9583.3|9585.7|9583.3|9581|9578.6|627
1658971500000|2022-07-28 01:25:00|9586.1|9583.7|9583.9|9581.5|9588.6|9586.4|9582.7|9580.3|526
1658971800000|2022-07-28 01:30:00|9584|9581.6|9577.2|9574.8|9585.1|9582.7|9576|9573.7|963
1658972100000|2022-07-28 01:35:00|9577.3|9574.9|9579.2|9576.8|9580.8|9578.5|9574.6|9572.2|891
1658972400000|2022-07-28 01:40:00|9579.7|9577.3|9578.2|9575.8|9582.5|9580.1|9578|9575.6|831
1658972700000|2022-07-28 01:45:00|9578.3|9575.9|9574.5|9572.1|9578.4|9576|9573.4|9571|960
1658973000000|2022-07-28 01:50:00|9574.6|9572.2|9578.8|9576.4|9581.7|9579.3|9573.9|9571.7|574
1658973300000|2022-07-28 01:55:00|9578.9|9576.5|9583.4|9581|9584.3|9582.4|9577.5|9575.1|639
1658973600000|2022-07-28 02:00:00|9583.1|9580.7|9584.9|9582.5|9585.6|9583.8|9580.2|9578.1|675
1658973900000|2022-07-28 02:05:00|9584.8|9582.4|9587.9|9585.5|9588.2|9586|9583.5|9581.6|577
1658974200000|2022-07-28 02:10:00|9588.3|9585.9|9584.6|9582.2|9589|9587.1|9583.5|9581.6|582
1658974500000|2022-07-28 02:15:00|9584.5|9582.1|9587.3|9584.9|9589|9586.9|9584.2|9582.1|455
1658974800000|2022-07-28 02:20:00|9587.1|9584.7|9586.4|9584|9588.3|9585.9|9584.3|9582.3|476
1658975100000|2022-07-28 02:25:00|9586.3|9583.9|9585.2|9582.8|9586.3|9584.4|9583.3|9581.5|642
1658975400000|2022-07-28 02:30:00|9585.1|9582.7|9585.2|9582.8|9587.2|9585.3|9583.4|9581.3|586
1658975700000|2022-07-28 02:35:00|9585.1|9582.7|9584.5|9583|9586|9584.2|9583|9581|619
1658976000000|2022-07-28 02:40:00|9584.4|9582.9|9585.8|9583.4|9587.8|9585.7|9583|9581|498
1658976300000|2022-07-28 02:45:00|9585.9|9583.5|9581.7|9579.3|9587|9585|9581.6|9579.2|444
1658976600000|2022-07-28 02:50:00|9581.8|9579.4|9582.4|9580|9583.7|9581.6|9579.4|9577.3|573
1658976900000|2022-07-28 02:55:00|9582.5|9580.1|9580.6|9578.2|9582.8|9580.6|9580.1|9578|313
1658977200000|2022-07-28 03:00:00|9580.7|9578.3|9579.8|9577.4|9581|9578.6|9576.8|9574.7|489
1658977500000|2022-07-28 03:05:00|9579.9|9577.5|9578.3|9575.9|9579.9|9577.5|9576.8|9575|343
1658977800000|2022-07-28 03:10:00|9578.4|9576|9577.1|9574.7|9578.4|9576.3|9576.4|9574.2|427
1658978100000|2022-07-28 03:15:00|9577.2|9574.8|9580.9|9578.5|9581.4|9579.6|9577.1|9574.7|409
1658978400000|2022-07-28 03:20:00|9580.8|9578.4|9578.8|9576.4|9581.3|9579.3|9577.8|9575.4|359
1658978700000|2022-07-28 03:25:00|9579|9577.5|9578.5|9576.1|9579.5|9577.5|9577.1|9574.8|376
1658979000000|2022-07-28 03:30:00|9578.4|9576|9579.1|9576.7|9581.7|9579.9|9577.5|9575.6|512
1658979300000|2022-07-28 03:35:00|9579.4|9577|9580|9578.5|9582|9579.9|9578.8|9576.8|454
1658979600000|2022-07-28 03:40:00|9580.2|9578.7|9584|9581.6|9584.2|9581.9|9579.8|9578.2|435
1658979900000|2022-07-28 03:45:00|9583.9|9581.5|9586.3|9583.9|9587|9584.7|9583.6|9581.2|312
1658980200000|2022-07-28 03:50:00|9586.4|9584|9588.2|9585.8|9588.3|9586.1|9585.9|9583.7|252
1658980500000|2022-07-28 03:55:00|9588.3|9585.9|9587|9584.6|9588.7|9586.3|9585.8|9583.6|265
1658980800000|2022-07-28 04:00:00|9587.1|9584.7|9587.4|9585|9587.9|9585.9|9584.8|9582.7|368
1658981100000|2022-07-28 04:05:00|9587.3|9584.9|9590.9|9588.5|9591.6|9589.2|9587.2|9584.9|343
1658981400000|2022-07-28 04:10:00|9591|9588.6|9590.7|9588.3|9592.7|9590.7|9590|9587.9|296
1658981700000|2022-07-28 04:15:00|9590.9|9588.5|9591|9588.6|9591.1|9589.1|9589|9587|237
1658982000000|2022-07-28 04:20:00|9590.9|9588.5|9589.4|9587.9|9590.9|9589|9589|9587.2|172
1658982300000|2022-07-28 04:25:00|9589.6|9588.1|9586.5|9584.1|9590.9|9589|9585.8|9583.8|367
1658982600000|2022-07-28 04:30:00|9586.6|9584.2|9593.2|9590.8|9593.3|9591.4|9582.6|9580.5|865
1658982900000|2022-07-28 04:35:00|9593.4|9591|9590.7|9588.3|9593.4|9591.5|9588|9586.3|481
1658983200000|2022-07-28 04:40:00|9590.6|9588.2|9588.9|9586.5|9590.6|9588.2|9587.3|9585.2|425
1658983500000|2022-07-28 04:45:00|9588.8|9586.4|9586.8|9585.3|9590.3|9588.7|9586.6|9584.5|344
1658983800000|2022-07-28 04:50:00|9586.7|9585.2|9590.1|9588.6|9590.5|9588.6|9586.5|9585|243
1658984100000|2022-07-28 04:55:00|9590.6|9589.1|9591.6|9589.2|9592|9590.1|9587.6|9585.7|368
1658984400000|2022-07-28 05:00:00|9591.5|9589.1|9590.9|9588.5|9592.3|9590.2|9589.2|9587.3|282
1658984700000|2022-07-28 05:05:00|9590.8|9588.4|9591.9|9589.5|9593.9|9592.1|9590.2|9588.4|312
1658985000000|2022-07-28 05:10:00|9591.7|9589.3|9589.7|9588.2|9592.1|9590.2|9588.6|9586.6|365
1658985300000|2022-07-28 05:15:00|9589.8|9588.3|9590.3|9588.8|9590.8|9589|9588.6|9586.9|334
1658985600000|2022-07-28 05:20:00|9590.4|9588.9|9589.8|9587.4|9591.2|9589.4|9588.9|9587.1|320
1658985900000|2022-07-28 05:25:00|9589.9|9587.5|9588.8|9586.4|9590.4|9588.3|9588.2|9586.3|250
1658986200000|2022-07-28 05:30:00|9588.7|9586.3|9589|9586.6|9589.3|9587.2|9586.1|9584.1|383
1658986500000|2022-07-28 05:35:00|9588.9|9586.5|9589.2|9586.8|9589.4|9587.7|9586.7|9585.2|285
1658986800000|2022-07-28 05:40:00|9589.3|9586.9|9588.7|9586.3|9590.8|9588.7|9587.9|9585.9|414
1658987100000|2022-07-28 05:45:00|9588.9|9586.5|9587.5|9586|9590.1|9588.1|9586|9584.2|491
1658987400000|2022-07-28 05:50:00|9587.7|9586.2|9585|9582.6|9588.6|9586.7|9582.6|9580.9|560
1658987700000|2022-07-28 05:55:00|9585.2|9582.8|9588|9586.5|9588.5|9586.5|9584|9582|665
1658988000000|2022-07-28 06:00:00|9588.1|9586.6|9583.9|9582.4|9590.4|9588.5|9583.5|9581.6|661
1658988300000|2022-07-28 06:05:00|9583.8|9582.3|9584.8|9582.4|9585.6|9584.1|9581.6|9580|707
1658988600000|2022-07-28 06:10:00|9584.7|9582.3|9587.2|9585.7|9587.8|9586|9583|9581.3|657
1658988900000|2022-07-28 06:15:00|9587.7|9585.3|9586|9584.5|9589.4|9587.4|9584.9|9582.9|853
1658989200000|2022-07-28 06:20:00|9585.9|9584.4|9587.9|9586.4|9589.2|9587.1|9585.3|9583.3|775
1658989500000|2022-07-28 06:25:00|9587.8|9586.3|9586.9|9585.4|9590.7|9588.7|9585.7|9583.8|578
1658989800000|2022-07-28 06:30:00|9586.7|9585.2|9585.5|9584|9587.9|9586.2|9580.2|9578.7|939
1658990100000|2022-07-28 06:35:00|9585.4|9583.9|9587|9585.5|9588|9586.1|9584.2|9582.7|559
1658990400000|2022-07-28 06:40:00|9587.4|9585.9|9587|9585.5|9590|9588|9585.4|9583.9|501
1658990700000|2022-07-28 06:45:00|9587.1|9585.6|9591.5|9589.1|9593|9591|9587|9585.2|720
1658991000000|2022-07-28 06:50:00|9591.1|9589.6|9596.1|9594.6|9596.2|9594.7|9590.5|9588.7|735
1658991300000|2022-07-28 06:55:00|9596|9594.5|9587.9|9585.5|9598.6|9596.7|9587.8|9585.4|702
1658991600000|2022-07-28 07:00:00|9587.6|9585.2|9588.3|9586.8|9592.4|9590.5|9586.7|9585.2|800
1658991900000|2022-07-28 07:05:00|9588.4|9586.9|9588|9586.5|9590.1|9588.3|9585.1|9583.6|745
1658992200000|2022-07-28 07:10:00|9588.1|9586.6|9589.6|9588.1|9594.3|9592.8|9586|9584.5|808
1658992500000|2022-07-28 07:15:00|9589.5|9588|9589|9587.5|9591.2|9589.2|9586.4|9584.6|719
1658992800000|2022-07-28 07:20:00|9588.5|9587|9604.6|9603.1|9606|9604.1|9588.1|9586.6|957
1658993100000|2022-07-28 07:25:00|9604.5|9603|9597.6|9595.2|9605.4|9603.2|9596.8|9594.4|678
1658993400000|2022-07-28 07:30:00|9597.5|9595.1|9597.4|9595.9|9603.4|9601.3|9597.4|9595|728
1658993700000|2022-07-28 07:35:00|9597.5|9596|9602.7|9600.3|9603.6|9601.9|9597|9595.3|742
1658994000000|2022-07-28 07:40:00|9602.1|9600.6|9598.2|9596.7|9602.2|9600.7|9595.8|9593.6|724
1658994300000|2022-07-28 07:45:00|9598.3|9596.8|9595.5|9594|9598.7|9597.2|9594.1|9592|651
1658994600000|2022-07-28 07:50:00|9595.6|9594.1|9596.2|9594.7|9602.8|9600.4|9595.5|9594|766
1658994900000|2022-07-28 07:55:00|9596.4|9594.9|9590.5|9589|9596.7|9595|9589|9587.5|844
1658995200000|2022-07-28 08:00:00|9590|9588.5|9596.1|9593.7|9597.1|9595.5|9589|9587.1|799
1658995500000|2022-07-28 08:05:00|9595.6|9594.1|9592.6|9590.2|9597.9|9595.8|9591.2|9589.7|775
1658995800000|2022-07-28 08:10:00|9592.4|9590|9591|9589.5|9596.8|9595.2|9590.8|9589.3|746
1658996100000|2022-07-28 08:15:00|9590.9|9589.4|9584.1|9582.6|9593.3|9591.8|9584|9582.1|618
1658996400000|2022-07-28 08:20:00|9584.3|9582.8|9582.4|9580.9|9585.7|9583.8|9581.4|9579.5|741
1658996700000|2022-07-28 08:25:00|9582.3|9580.8|9584.4|9582.9|9586.1|9584.2|9581.7|9580.2|578
1658997000000|2022-07-28 08:30:00|9584.3|9582.8|9584.3|9582.8|9587.1|9585.6|9583.4|9581.4|544
1658997300000|2022-07-28 08:35:00|9584.2|9582.7|9586.3|9583.9|9586.6|9585.1|9582.5|9580.4|735
1658997600000|2022-07-28 08:40:00|9585.5|9584|9582.1|9580.6|9586.4|9584.9|9580.5|9579|707
1658997900000|2022-07-28 08:45:00|9582.2|9580.7|9578.6|9576.2|9582.3|9580.8|9577.9|9576.2|637
1658998200000|2022-07-28 08:50:00|9578|9576.5|9579.9|9577.5|9579.9|9578.2|9574.7|9572.8|685
1658998500000|2022-07-28 08:55:00|9579.8|9577.4|9575|9573.5|9581.8|9580.1|9574.8|9573.1|574
1658998800000|2022-07-28 09:00:00|9574.9|9573.4|9576.9|9575.4|9582|9580.5|9574.9|9573.4|822
1658999100000|2022-07-28 09:05:00|9577|9575.5|9576.1|9573.7|9580.9|9579|9574.6|9572.5|682
1658999400000|2022-07-28 09:10:00|9575.4|9573.9|9575|9572.6|9577.7|9576|9573.2|9571.7|665
1658999700000|2022-07-28 09:15:00|9575.1|9572.7|9570.8|9569.3|9575.6|9574|9569.4|9567.5|752
1659000000000|2022-07-28 09:20:00|9570.9|9569.4|9572.2|9569.8|9574.7|9572.8|9570.7|9568.6|524
1659000300000|2022-07-28 09:25:00|9571.8|9570.3|9574.9|9572.5|9575.7|9573.8|9571.5|9569.5|503
1659000600000|2022-07-28 09:30:00|9574.8|9572.4|9579.6|9577.2|9584.3|9582.2|9574.8|9572.4|699
1659000900000|2022-07-28 09:35:00|9579.7|9577.3|9582.2|9580.7|9583|9581.3|9576.8|9575.3|654
1659001200000|2022-07-28 09:40:00|9582.1|9580.6|9584.4|9582|9584.4|9582.9|9581.2|9579.4|504
1659001500000|2022-07-28 09:45:00|9584.3|9581.9|9588.1|9585.7|9589.9|9588.2|9583.4|9581.7|802
1659001800000|2022-07-28 09:50:00|9588|9585.6|9590.3|9588.8|9592.1|9590.5|9585.2|9583.7|929
1659002100000|2022-07-28 09:55:00|9590.2|9588.7|9598.2|9596.7|9598.3|9596.8|9589.2|9587.2|1013
1659002400000|2022-07-28 10:00:00|9598|9596.5|9593.3|9591.8|9599.3|9597.7|9593|9591.1|891
1659002700000|2022-07-28 10:05:00|9593.2|9591.7|9595|9593.5|9596|9594.5|9592.1|9590.4|589
1659003000000|2022-07-28 10:10:00|9594.9|9593.4|9597.3|9594.9|9598.2|9596.6|9594.9|9593.3|657
1659003300000|2022-07-28 10:15:00|9597.4|9595|9597.1|9595.6|9599.3|9597.3|9595.5|9594|678
1659003600000|2022-07-28 10:20:00|9597|9595.5|9597.9|9596.4|9598.3|9596.6|9595.1|9593.6|603
1659003900000|2022-07-28 10:25:00|9598|9596.5|9598|9596.5|9601.7|9600|9595.6|9594.1|605
1659004200000|2022-07-28 10:30:00|9597.9|9596.4|9597.3|9595.8|9601.1|9599.3|9596.4|9594.8|668
1659004500000|2022-07-28 10:35:00|9597.4|9595.9|9602.7|9600.3|9602.9|9601|9597.1|9595.6|664
1659004800000|2022-07-28 10:40:00|9603.1|9600.7|9610.2|9608.7|9610.4|9608.9|9602.1|9600.2|685
1659005100000|2022-07-28 10:45:00|9610.4|9608.9|9620.6|9618.2|9620.6|9619|9609.2|9607.7|802
1659005400000|2022-07-28 10:50:00|9620.4|9618|9617.9|9616.4|9620.7|9618.9|9616.7|9615.2|803
1659005700000|2022-07-28 10:55:00|9617.8|9616.3|9614|9612.5|9619.7|9618.2|9613.7|9612.2|550
1659006000000|2022-07-28 11:00:00|9614.1|9612.6|9618.1|9615.7|9620.9|9618.9|9613.9|9612.4|686
1659006300000|2022-07-28 11:05:00|9618|9615.6|9622.8|9621.3|9624.2|9622.7|9617.1|9615.2|665
1659006600000|2022-07-28 11:10:00|9622.6|9621.1|9621.7|9620.2|9627.1|9625.2|9621.7|9620.2|630
1659006900000|2022-07-28 11:15:00|9621.6|9620.1|9620.1|9618.6|9623.5|9621.5|9617.1|9615.6|571
1659007200000|2022-07-28 11:20:00|9620|9618.5|9621.7|9620.2|9625|9623.5|9619.2|9617.7|628
1659007500000|2022-07-28 11:25:00|9621.6|9620.1|9621.1|9619.6|9625.3|9623.8|9620|9618.5|539
1659007800000|2022-07-28 11:30:00|9621.2|9619.7|9625.1|9623.6|9625.9|9624.2|9620.2|9618.7|614
1659008100000|2022-07-28 11:35:00|9625.3|9623.8|9623.3|9621.8|9625.3|9623.8|9621.5|9620|515
1659008400000|2022-07-28 11:40:00|9623.2|9621.7|9625.2|9623.7|9625.6|9624.1|9622.9|9621|552
1659008700000|2022-07-28 11:45:00|9625.1|9623.6|9630.3|9628.8|9630.9|9629.1|9624.6|9623|460
1659009000000|2022-07-28 11:50:00|9630.2|9628.7|9625|9623.5|9632.9|9631.4|9624.2|9622.7|659
1659009300000|2022-07-28 11:55:00|9625.1|9623.6|9625.1|9622.7|9628|9626.5|9624.3|9622.6|845
1659009600000|2022-07-28 12:00:00|9625.2|9622.8|9627|9625.5|9628.4|9626.9|9622.7|9620.3|829
1659009900000|2022-07-28 12:05:00|9626.9|9625.4|9628.2|9626.7|9629.7|9627.7|9624.3|9622.8|626
1659010200000|2022-07-28 12:10:00|9628.3|9626.8|9627.5|9626|9631.9|9630.4|9627|9625.5|573
1659010500000|2022-07-28 12:15:00|9627.6|9626.1|9622.5|9621|9630.7|9629.2|9622.5|9621|555
1659010800000|2022-07-28 12:20:00|9622.6|9621.1|9603.1|9600.7|9625.6|9624.1|9595.7|9593.3|1322
1659011100000|2022-07-28 12:25:00|9603.2|9600.8|9621.3|9611.3|9621.4|9615.6|9603.2|9600.8|1137
1659011400000|2022-07-28 12:30:00|9621.2|9611.5|9590.3|9587.9|9622.9|9614.7|9586.3|9582|1760
1659011700000|2022-07-28 12:35:00|9590.1|9587.7|9585.3|9582.9|9590.4|9588|9581.9|9579.5|1206
1659012000000|2022-07-28 12:40:00|9585.4|9583|9582.8|9581.3|9592.9|9590.5|9581.5|9579.7|1272
1659012300000|2022-07-28 12:45:00|9582.9|9581.4|9577.3|9575.8|9584.8|9582.7|9574.8|9572.7|1155
1659012600000|2022-07-28 12:50:00|9577.4|9575.9|9577.2|9575.7|9580.6|9579.1|9574.5|9572.2|1083
1659012900000|2022-07-28 12:55:00|9577.3|9575.8|9574.4|9572.9|9578.8|9576.9|9567.4|9565.2|1225
1659013200000|2022-07-28 13:00:00|9574.7|9573.2|9582.3|9580.8|9584.8|9583.3|9572.2|9570.7|1151
1659013500000|2022-07-28 13:05:00|9582.5|9581|9583.6|9581.2|9586.6|9584.8|9578.2|9576.7|973
1659013800000|2022-07-28 13:10:00|9583.2|9581.7|9572.2|9570.7|9583.9|9582|9571.2|9569.7|1039
1659014100000|2022-07-28 13:15:00|9572.1|9570.6|9560.4|9558.9|9574.5|9572.7|9560|9558|1230
1659014400000|2022-07-28 13:20:00|9560.7|9558.3|9570|9568.5|9573|9571.5|9559.7|9557.9|1151
1659014700000|2022-07-28 13:25:00|9569.7|9568.2|9568.7|9567.2|9570.7|9569.2|9565.6|9563.6|974
1659015000000|2022-07-28 13:30:00|9568.6|9567.1|9569.4|9567.9|9573.2|9571.7|9565.2|9563.2|1108
1659015300000|2022-07-28 13:35:00|9569.2|9567.7|9568|9566.5|9570.9|9569.4|9561.5|9560|1035
1659015600000|2022-07-28 13:40:00|9568.2|9566.7|9567.8|9566.3|9568.7|9567.2|9560.5|9558.5|1224
1659015900000|2022-07-28 13:45:00|9567.7|9566.2|9577.9|9575.5|9582.5|9580.3|9566|9564.2|1142
1659016200000|2022-07-28 13:50:00|9577.6|9576.1|9588.9|9587.4|9591.6|9589.5|9575.9|9573.9|1054
1659016500000|2022-07-28 13:55:00|9588.6|9587.1|9579.1|9577.6|9591.5|9589.6|9579.1|9577.2|1085
1659016800000|2022-07-28 14:00:00|9578.4|9576.9|9573.8|9572.3|9579.6|9578.1|9571.7|9570.2|1176
1659017100000|2022-07-28 14:05:00|9573.9|9572.4|9573.3|9571.8|9578.5|9576.8|9572.8|9570.9|1052
1659017400000|2022-07-28 14:10:00|9573.4|9571.9|9575.3|9573.8|9581|9579.5|9570.7|9568.3|964
1659017700000|2022-07-28 14:15:00|9575.6|9573.2|9568.6|9567.1|9576.3|9574.3|9568.2|9566.5|963
1659018000000|2022-07-28 14:20:00|9568.5|9567|9570.3|9568.8|9575.1|9573.4|9567.5|9566|1022
1659018300000|2022-07-28 14:25:00|9570.2|9568.7|9569.8|9567.4|9578.4|9576.9|9568.9|9567.4|821
1659018600000|2022-07-28 14:30:00|9569.7|9567.3|9568.4|9566.9|9572.2|9570.6|9564.8|9563.3|822
1659018900000|2022-07-28 14:35:00|9568.7|9567.2|9563.4|9561.9|9569.2|9567.3|9560.6|9559.1|762
1659019200000|2022-07-28 14:40:00|9563.3|9561.8|9567.9|9566.4|9571.7|9570.2|9562.1|9560.6|670
1659019500000|2022-07-28 14:45:00|9568.4|9566|9563.7|9562.2|9571|9569.4|9562.4|9560.9|819
1659019800000|2022-07-28 14:50:00|9563.8|9562.3|9567.1|9565.6|9568.1|9566.6|9562|9560.2|786
1659020100000|2022-07-28 14:55:00|9567|9565.5|9563.8|9562.3|9570.2|9568.7|9562.4|9560.7|974
1659020400000|2022-07-28 15:00:00|9564.1|9561.7|9569|9567.5|9569.1|9567.6|9563.6|9561.7|854
1659020700000|2022-07-28 15:05:00|9569.3|9567.8|9571.5|9570|9575.4|9573.9|9568.1|9566.6|661
1659021000000|2022-07-28 15:10:00|9571|9569.5|9574.7|9573.2|9576.2|9574.7|9570.2|9568.7|695
1659021300000|2022-07-28 15:15:00|9574.9|9573.4|9571.9|9570.4|9577.8|9576.3|9570|9568.5|599
1659021600000|2022-07-28 15:20:00|9572|9570.5|9564.4|9562.9|9574.5|9573|9564|9562.5|551
1659021900000|2022-07-28 15:25:00|9564.3|9562.8|9562.5|9561|9564.6|9563.1|9558|9556|716
1659022200000|2022-07-28 15:30:00|9562.4|9560.9|9561.3|9559.8|9563.7|9561.7|9559.4|9557.9|667
1659022500000|2022-07-28 15:35:00|9561.2|9559.7|9563.7|9562.2|9566|9564.5|9560.9|9559.4|764
1659022800000|2022-07-28 15:40:00|9563.6|9562.1|9564.1|9562.6|9566.9|9565.3|9561.7|9560.2|628
1659023100000|2022-07-28 15:45:00|9564.5|9563|9565.6|9564.1|9569.1|9567.6|9563.6|9562.1|506
1659023400000|2022-07-28 15:50:00|9565.8|9564.3|9569.3|9567.8|9569.7|9567.8|9565.1|9563|420
1659023700000|2022-07-28 15:55:00|9569.4|9567.9|9569.2|9567.7|9573|9571.1|9567.9|9566.4|555
1659024000000|2022-07-28 16:00:00|9569.1|9567.6|9574.8|9573.3|9575.1|9573.6|9569.1|9567.6|555
1659024300000|2022-07-28 16:05:00|9574.9|9573.4|9578.5|9577|9580.3|9578.5|9572.6|9571.1|488
1659024600000|2022-07-28 16:10:00|9578.6|9577.1|9576.7|9575.2|9581.2|9579.7|9576.6|9575.1|504
1659024900000|2022-07-28 16:15:00|9576.8|9575.3|9579.2|9577.7|9579.4|9577.9|9576.2|9574.7|331
1659025200000|2022-07-28 16:20:00|9579.3|9577.8|9575.9|9574.4|9579.3|9577.8|9574.8|9573.3|375
1659025500000|2022-07-28 16:25:00|9576|9574.5|9577.2|9575.7|9577.9|9576.4|9575.2|9573.7|323
1659025800000|2022-07-28 16:30:00|9577.1|9575.6|9577.3|9575.8|9579.7|9577.6|9575.6|9574|376
1659026100000|2022-07-28 16:35:00|9577.1|9575.6|9572|9570.5|9577.7|9575.6|9572|9570.5|525
1659026400000|2022-07-28 16:40:00|9571.6|9570.1|9572.7|9570.3|9573.6|9571.6|9570.2|9568.3|439
1659026700000|2022-07-28 16:45:00|9572.5|9570.1|9571.1|9569.6|9573.3|9571.2|9569.6|9567.8|424
1659027000000|2022-07-28 16:50:00|9571.2|9569.7|9572.4|9570.9|9573.1|9571.6|9570.4|9568.7|358
1659027300000|2022-07-28 16:55:00|9572.1|9570.6|9566.1|9564.6|9572.5|9570.8|9566|9564.2|410
1659027600000|2022-07-28 17:00:00|9566.2|9564.7|9562.8|9561.3|9567.5|9565.6|9561.7|9560.2|615
1659027900000|2022-07-28 17:05:00|9562.9|9561.4|9559.2|9556.8|9563.1|9561.4|9558.3|9556.4|497
1659028200000|2022-07-28 17:10:00|9559.3|9556.9|9561.5|9560|9562.3|9560.8|9559.1|9556.8|446
1659028500000|2022-07-28 17:15:00|9561.7|9560.2|9562.7|9561.2|9564.3|9562.7|9561.6|9560.1|425
1659028800000|2022-07-28 17:20:00|9562.8|9561.3|9564.9|9563.4|9565.3|9563.8|9562|9560.4|444
1659029100000|2022-07-28 17:25:00|9564.8|9563.3|9563.2|9561.7|9566.2|9564.5|9563.2|9561.5|420
1659029400000|2022-07-28 17:30:00|9563.3|9561.8|9566.6|9565.1|9566.9|9565.4|9562.7|9561.2|384
1659029700000|2022-07-28 17:35:00|9566.5|9565|9564.4|9562.9|9566.5|9565|9564.1|9562.5|237
1659030000000|2022-07-28 17:40:00|9564.5|9563|9561.7|9560.2|9564.6|9563.1|9560.8|9558.7|375
1659030300000|2022-07-28 17:45:00|9561.8|9560.3|9563.7|9562.2|9564.8|9563.3|9561.7|9560.1|393
1659030600000|2022-07-28 17:50:00|9563.6|9562.1|9564.7|9563.2|9564.9|9563.4|9563.6|9562|309
1659030900000|2022-07-28 17:55:00|9564.8|9563.3|9565.5|9564|9566.2|9564.2|9563.8|9562.1|304
1659031200000|2022-07-28 18:00:00|9565.6|9564.1|9566.5|9565|9567.3|9565.8|9565.1|9563.2|424
1659031500000|2022-07-28 18:05:00|9566.6|9565.1|9570.6|9569.1|9570.8|9569.3|9565.9|9564.4|373
1659031800000|2022-07-28 18:10:00|9570.5|9569|9567.1|9565.6|9570.5|9569|9566.8|9565.3|328
1659032100000|2022-07-28 18:15:00|9567|9565.5|9563|9561.5|9567.4|9565.9|9563|9561.5|371
1659032400000|2022-07-28 18:20:00|9562.9|9561.4|9559.5|9558|9563.9|9562.4|9559.4|9557.9|348
1659032700000|2022-07-28 18:25:00|9559.6|9558.1|9559.9|9558.4|9561.2|9559.7|9558.7|9556.9|393
1659033000000|2022-07-28 18:30:00|9559.8|9558.3|9561.7|9560.2|9562.9|9561.4|9559.6|9558|319
1659033300000|2022-07-28 18:35:00|9561.6|9560.1|9559|9557.5|9561.7|9560.2|9557.5|9556|496
1659033600000|2022-07-28 18:40:00|9559.5|9557.1|9558.9|9557.4|9560.9|9559.4|9557.5|9556|422
1659033900000|2022-07-28 18:45:00|9559.1|9557.6|9557.7|9556.2|9559.7|9558.2|9555.2|9553.6|421
1659034200000|2022-07-28 18:50:00|9557.6|9556.1|9555.8|9553.4|9557.9|9556.4|9554.3|9552.5|453
1659034500000|2022-07-28 18:55:00|9555.5|9554|9553.5|9552|9557|9555.1|9553.1|9551.6|527
1659034800000|2022-07-28 19:00:00|9553.6|9552.1|9551.3|9548.9|9554|9552.2|9549.9|9548.2|453
1659035100000|2022-07-28 19:05:00|9551.4|9549|9546.2|9543.8|9552|9549.9|9545.6|9543.2|449
1659035400000|2022-07-28 19:10:00|9546.3|9543.9|9550.6|9549.1|9551.8|9549.5|9545.6|9543.5|490
1659035700000|2022-07-28 19:15:00|9550.9|9548.5|9548.3|9545.9|9551.1|9549|9546.5|9544.7|425
1659036000000|2022-07-28 19:20:00|9548.2|9545.8|9546.9|9545.4|9549.7|9547.7|9546.3|9544.4|234
1659036300000|2022-07-28 19:25:00|9546.8|9545.3|9547.9|9546.4|9548.8|9546.9|9546.6|9544.9|241
1659036600000|2022-07-28 19:30:00|9547.8|9546.3|9548.9|9547.4|9550.4|9548.8|9547.6|9545.7|278
1659036900000|2022-07-28 19:35:00|9548.8|9547.3|9550.3|9547.9|9551.1|9549.4|9548.3|9546.4|245
1659037200000|2022-07-28 19:40:00|9549.8|9548.3|9551.4|9549.9|9552.9|9551.1|9548.9|9547.4|262
1659037500000|2022-07-28 19:45:00|9551.5|9550|9552.5|9551|9552.7|9551.2|9550.3|9548.3|274
1659037800000|2022-07-28 19:50:00|9552.6|9551.1|9548.9|9546.5|9552.6|9551.1|9548.4|9546.4|375
1659038100000|2022-07-28 19:55:00|9549|9546.6|9551.6|9550.1|9552.2|9550.7|9548.9|9546.6|277
1659038400000|2022-07-28 20:00:00|9551.7|9550.2|9550.9|9549.4|9552.4|9550.4|9549.1|9547.3|237
1659038700000|2022-07-28 20:05:00|9550.7|9549.2|9549.6|9547.2|9551|9549.2|9548.5|9546.5|192
1659039000000|2022-07-28 20:10:00|9549.7|9547.3|9549.4|9547|9550.1|9548.1|9548.8|9546.7|123
1659039300000|2022-07-28 20:15:00|9549.3|9546.9|9549|9546.6|9549.5|9547.4|9548.7|9546.3|72
1659039600000|2022-07-28 20:20:00|9548.9|9546.5|9548.2|9546.7|9550.2|9548.5|9547.2|9545.3|165
1659039900000|2022-07-28 20:25:00|9548.1|9546.6|9549|9546.6|9549.7|9547.9|9547.7|9546|250
1659040200000|2022-07-28 20:30:00|9549.2|9546.8|9549.2|9546.8|9550|9547.6|9547.6|9545.5|232
1659040500000|2022-07-28 20:35:00|9549.3|9546.9|9548.1|9545.7|9549.3|9547.2|9547.6|9545.6|129
1659040800000|2022-07-28 20:40:00|9548|9545.6|9546.9|9545.4|9548.1|9545.9|9545.7|9543.7|209
1659041100000|2022-07-28 20:45:00|9547.3|9544.9|9548.9|9546.5|9549.3|9547.2|9547|9544.9|126
1659041400000|2022-07-28 20:50:00|9548.8|9546.4|9547.6|9545.2|9548.9|9546.7|9546.7|9544.7|142
1659041700000|2022-07-28 20:55:00|9547.8|9545.4|9557.4|9547.4|9557.4|9548.9|9547.5|9543.4|498
1659042000000|2022-07-28 21:00:00|9554.7|9544.7|9569.4|9559.4|9569.4|9559.4|9553.9|9543.9|15
1659042600000|2022-07-28 21:10:00|9565.3|9555.3|9553.9|9543.9|9565.3|9555.3|9553.4|9543.4|7
1659042900000|2022-07-28 21:15:00|9553.8|9543.8|9553.6|9543.6|9554.6|9544.6|9552.8|9542.8|156
1659043200000|2022-07-28 21:20:00|9553.7|9543.7|9554|9544|9555.1|9545.1|9552.2|9542.2|110
1659043500000|2022-07-28 21:25:00|9554.8|9544.8|9551.8|9541.8|9555.4|9545.4|9551|9541|189
1659043800000|2022-07-28 21:30:00|9551.9|9541.9|9553.7|9543.7|9553.9|9543.9|9551.2|9541.2|233
1659044100000|2022-07-28 21:35:00|9553.6|9543.6|9553.6|9546.7|9554.8|9546.7|9552.2|9542.4|245
1659044400000|2022-07-28 21:40:00|9553.3|9547.1|9555.1|9545.1|9556.9|9547.6|9551.5|9541.8|237
1659044700000|2022-07-28 21:45:00|9555.6|9545.6|9554.6|9544.6|9555.6|9548|9551.3|9541.3|252
1659045000000|2022-07-28 21:50:00|9554|9545.3|9555.2|9546.7|9557.2|9547.5|9551.8|9541.8|258
1659045300000|2022-07-28 21:55:00|9555.5|9546|9554.3|9546.8|9556.2|9549.9|9552.3|9543.1|218
1659045600000|2022-07-28 22:00:00|9555.8|9545.8|9550.9|9547.3|9555.8|9548|9549|9541.4|598
1659045900000|2022-07-28 22:05:00|9550.8|9547.6|9553.4|9549.1|9555.4|9551|9550|9544.4|358
1659046200000|2022-07-28 22:10:00|9553.3|9549.3|9551.5|9548.7|9556.2|9552.2|9551.4|9547.5|551
1659046500000|2022-07-28 22:15:00|9551.7|9548.8|9550.7|9548.2|9552.5|9548.8|9549.7|9545.6|379
1659046800000|2022-07-28 22:20:00|9550.6|9548.3|9551.6|9549.2|9552.1|9549.4|9550.6|9547.9|425
1659047100000|2022-07-28 22:25:00|9551.7|9549.3|9551.7|9549.3|9552.3|9549.9|9550.8|9547.7|289
1659047400000|2022-07-28 22:30:00|9551.6|9548.9|9551.4|9549|9551.9|9549.3|9549.6|9547.2|282
1659047700000|2022-07-28 22:35:00|9551.3|9548.9|9550|9547.6|9551.5|9549.1|9549.2|9546.8|225
1659048000000|2022-07-28 22:40:00|9549.9|9547.5|9548.8|9546.4|9550.2|9547.7|9548.7|9546.3|165
1659048300000|2022-07-28 22:45:00|9548.9|9546.5|9550|9547.6|9550.3|9547.9|9548.3|9545.9|248
1659048600000|2022-07-28 22:50:00|9549.9|9547.5|9548.7|9546.3|9550.1|9547.7|9548.4|9546|205
1659048900000|2022-07-28 22:55:00|9548.8|9546.4|9547.4|9545|9548.8|9546.4|9547.2|9544.8|207
1659049200000|2022-07-28 23:00:00|9547.3|9544.9|9548.2|9545.8|9550.1|9547.6|9547.3|9544.9|223
1659049500000|2022-07-28 23:05:00|9548.1|9545.7|9548.6|9546.2|9548.8|9546.4|9546.9|9544.5|265
1659049800000|2022-07-28 23:10:00|9548.4|9546|9549.3|9546.9|9550.3|9548|9548.1|9545.7|393
1659050100000|2022-07-28 23:15:00|9549.4|9547|9548.6|9546.2|9549.5|9547.2|9547.6|9545.2|318
1659050400000|2022-07-28 23:20:00|9548.3|9545.9|9548.3|9545.9|9548.8|9546.4|9547.7|9545.5|172
1659050700000|2022-07-28 23:25:00|9548.2|9545.8|9548.6|9546.2|9548.8|9546.4|9547.9|9545.5|123
1659051000000|2022-07-28 23:30:00|9548.7|9546.3|9550|9547.6|9550.2|9547.8|9547.7|9545.5|234
1659051300000|2022-07-28 23:35:00|9549.9|9547.5|9549.6|9547.2|9550.3|9547.9|9549.4|9547|176
1659051600000|2022-07-28 23:40:00|9549.8|9547.4|9550.9|9548.5|9552.6|9550.2|9549.8|9547.4|196
1659051900000|2022-07-28 23:45:00|9550.8|9548.4|9550.5|9548.1|9551.4|9549|9550.2|9547.8|161
1659052200000|2022-07-28 23:50:00|9550.4|9548|9549.7|9547.3|9550.6|9548.2|9549.7|9547.3|152
1659052500000|2022-07-28 23:55:00|9549.8|9547.4|9545.5|9543.1|9549.9|9547.5|9545|9543.1|359
1659052800000|2022-07-29 00:00:00|9545.4|9543|9544.9|9542.5|9546.4|9544.5|9541.4|9539.6|443
1659053100000|2022-07-29 00:05:00|9545.1|9542.7|9546.4|9544|9547.4|9545.3|9545.1|9542.7|409
1659053400000|2022-07-29 00:10:00|9546.5|9544.1|9550.6|9548.2|9550.7|9548.3|9546.4|9544|365
1659053700000|2022-07-29 00:15:00|9550.5|9548.1|9546.7|9544.3|9551.1|9548.9|9545.1|9542.8|377
1659054000000|2022-07-29 00:20:00|9546.6|9544.2|9547.1|9544.7|9547.1|9545.1|9545.1|9543.1|370
1659054300000|2022-07-29 00:25:00|9547.2|9544.8|9548.9|9546.5|9549.5|9547.1|9546.4|9544.4|432
1659054600000|2022-07-29 00:30:00|9548.8|9546.4|9545.5|9544|9549.5|9547.3|9545.4|9543.9|392
1659054900000|2022-07-29 00:35:00|9545.3|9543.8|9547.3|9544.9|9548.7|9546.7|9545.3|9543.1|338
1659055200000|2022-07-29 00:40:00|9547.2|9544.8|9546|9543.6|9548.5|9546.3|9545.2|9543.2|319
1659055500000|2022-07-29 00:45:00|9546.1|9543.7|9545.8|9543.4|9546.6|9544.7|9544|9541.9|350
1659055800000|2022-07-29 00:50:00|9545.6|9543.2|9540.6|9538.2|9548.3|9546.2|9539.9|9537.8|571
1659056100000|2022-07-29 00:55:00|9539.2|9536.8|9542.6|9540.2|9544.3|9542|9538|9535.6|553
1659056400000|2022-07-29 01:00:00|9542.7|9540.3|9542.9|9540.5|9543.9|9542|9540.9|9538.9|558
1659056700000|2022-07-29 01:05:00|9543|9540.6|9544.1|9541.7|9544.8|9542.9|9542.8|9540.4|541
1659057000000|2022-07-29 01:10:00|9544|9541.6|9543.5|9541.1|9545.9|9544|9540.4|9538.3|713
1659057300000|2022-07-29 01:15:00|9543.6|9541.2|9542|9539.6|9544.6|9542.6|9540.7|9538.9|522
1659057600000|2022-07-29 01:20:00|9542.1|9539.7|9543.4|9541.9|9544.4|9542.4|9540.3|9538.5|324
1659057900000|2022-07-29 01:25:00|9543.5|9542|9542.8|9541.3|9544.3|9542.4|9542.4|9540.4|290
1659058200000|2022-07-29 01:30:00|9542.9|9541.4|9541.3|9538.9|9543.5|9541.7|9540.1|9537.9|361
1659058500000|2022-07-29 01:35:00|9541.2|9538.8|9545.2|9542.8|9545.2|9542.8|9541.1|9538.8|410
1659058800000|2022-07-29 01:40:00|9545.1|9542.7|9544.8|9542.4|9546.1|9544.1|9543.2|9540.9|439
1659059100000|2022-07-29 01:45:00|9544.7|9542.3|9545.4|9543|9546.3|9544.3|9543.5|9541.8|335
1659059400000|2022-07-29 01:50:00|9545.3|9542.9|9544.4|9542|9546.9|9545|9544.1|9541.9|340
1659059700000|2022-07-29 01:55:00|9544.5|9542.1|9544.8|9542.4|9545|9542.6|9541.5|9539.5|397
1659060000000|2022-07-29 02:00:00|9544.5|9542.1|9544|9541.6|9544.6|9542.2|9542.5|9540.5|351
1659060300000|2022-07-29 02:05:00|9543.9|9541.5|9544.8|9543.3|9545.7|9543.9|9543.6|9541.2|277
1659060600000|2022-07-29 02:10:00|9544.7|9543.2|9545.7|9544.2|9546.5|9544.5|9544|9542|277
1659060900000|2022-07-29 02:15:00|9545.6|9544.1|9545.1|9542.7|9546.8|9544.6|9544.8|9542.7|325
1659061200000|2022-07-29 02:20:00|9545|9542.6|9542.9|9540.5|9545.9|9543.5|9541|9539|246
1659061500000|2022-07-29 02:25:00|9542.8|9540.4|9542.5|9541|9544.1|9542.6|9542.3|9540.3|188
1659061800000|2022-07-29 02:30:00|9542.6|9541.1|9543.9|9541.5|9545.2|9543.1|9542.6|9540.7|373
1659062100000|2022-07-29 02:35:00|9544|9541.6|9542.6|9541.1|9545.1|9542.9|9542.4|9540.4|346
1659062400000|2022-07-29 02:40:00|9542.5|9541|9545.2|9543.7|9545.7|9543.7|9541.9|9539.9|449
1659062700000|2022-07-29 02:45:00|9545|9543.5|9546|9543.6|9546.3|9544.3|9544.7|9542.9|335
1659063000000|2022-07-29 02:50:00|9546.1|9543.7|9545.8|9543.4|9546.3|9544.2|9545.1|9543.1|353
1659063300000|2022-07-29 02:55:00|9545.9|9543.5|9542.8|9541.3|9546.3|9544.3|9542.6|9541.1|309
1659063600000|2022-07-29 03:00:00|9542.7|9541.2|9544.4|9542|9545.3|9543.6|9542|9540.5|379
1659063900000|2022-07-29 03:05:00|9544.1|9542.6|9538.6|9536.2|9544.1|9542.6|9538|9535.6|705
1659064200000|2022-07-29 03:10:00|9538.7|9536.3|9531.5|9529.1|9539.4|9537|9530.1|9527.7|926
1659064500000|2022-07-29 03:15:00|9531.6|9529.2|9529.7|9528.2|9533.6|9531.2|9529.6|9527.7|579
1659064800000|2022-07-29 03:20:00|9529.6|9528.1|9531.7|9529.3|9532.1|9529.7|9527.8|9525.8|935
1659065100000|2022-07-29 03:25:00|9531.8|9529.4|9534.5|9532.1|9534.7|9532.7|9531.3|9528.9|389
1659065400000|2022-07-29 03:30:00|9534.6|9532.2|9531.8|9530.3|9535.3|9533.5|9529.8|9528.3|523
1659065700000|2022-07-29 03:35:00|9531.9|9530.4|9532.7|9530.3|9534|9532.1|9531.7|9530|469
1659066000000|2022-07-29 03:40:00|9532.6|9530.2|9531.3|9528.9|9532.9|9530.8|9529.8|9527.7|509
1659066300000|2022-07-29 03:45:00|9531.5|9529.1|9526.7|9524.3|9531.9|9529.5|9525.7|9523.9|502
1659066600000|2022-07-29 03:50:00|9526.6|9524.2|9516.2|9513.8|9526.7|9524.3|9515.6|9513.2|1034
1659066900000|2022-07-29 03:55:00|9516.3|9513.9|9521.3|9518.9|9523.9|9521.5|9516.3|9513.9|840
1659067200000|2022-07-29 04:00:00|9521.4|9519|9517.9|9515.5|9522.2|9519.8|9515.9|9513.5|586
1659067500000|2022-07-29 04:05:00|9518.1|9515.7|9520.1|9517.7|9522.2|9519.8|9516.3|9513.9|581
1659067800000|2022-07-29 04:10:00|9520|9517.6|9517.6|9515.2|9522.1|9520.3|9517.3|9515|474
1659068100000|2022-07-29 04:15:00|9517.7|9515.3|9516.1|9513.7|9519.3|9517.2|9515.8|9513.5|397
1659068400000|2022-07-29 04:20:00|9516.2|9513.8|9520.9|9518.5|9521.8|9519.9|9515.6|9513.5|491
1659068700000|2022-07-29 04:25:00|9521|9518.6|9520|9517.6|9522.4|9520.6|9518.6|9516.5|458
1659069000000|2022-07-29 04:30:00|9520.1|9517.7|9524.3|9521.9|9524.5|9522.1|9519.9|9517.5|465
1659069300000|2022-07-29 04:35:00|9524.2|9521.8|9524.1|9521.7|9525.9|9523.7|9523|9520.9|312
1659069600000|2022-07-29 04:40:00|9523.9|9521.5|9524|9521.6|9524.4|9522.2|9522.4|9520.4|350
1659069900000|2022-07-29 04:45:00|9523.8|9521.4|9525.8|9523.4|9526|9523.8|9521.9|9520.1|292
1659070200000|2022-07-29 04:50:00|9525.7|9523.3|9526.7|9524.3|9527.8|9525.5|9524.1|9522.3|361
1659070500000|2022-07-29 04:55:00|9526.8|9524.4|9525.6|9524.1|9526.9|9525|9524.8|9522.4|344
1659070800000|2022-07-29 05:00:00|9525.5|9524|9519.8|9517.4|9526|9524.1|9519.6|9517.4|534
1659071100000|2022-07-29 05:05:00|9519.9|9517.5|9520.5|9518.1|9521.1|9519.6|9518.3|9516.4|613
1659071400000|2022-07-29 05:10:00|9520.6|9518.2|9520|9518.5|9521.8|9519.8|9519.6|9517.6|485
1659071700000|2022-07-29 05:15:00|9519.9|9518.4|9518.9|9516.5|9520.9|9518.9|9518.2|9516.2|472
1659072000000|2022-07-29 05:20:00|9519.2|9516.8|9515.2|9512.8|9519.3|9517.3|9513.1|9510.7|1155
1659072300000|2022-07-29 05:25:00|9515.1|9512.7|9514.5|9512.1|9515.8|9513.4|9511.4|9509|849
1659072600000|2022-07-29 05:30:00|9514.6|9512.2|9512.5|9510.1|9515.8|9513.6|9511.4|9509.2|527
1659072900000|2022-07-29 05:35:00|9512.6|9510.2|9511.4|9509|9513.1|9511|9510.3|9508.7|498
1659073200000|2022-07-29 05:40:00|9511.5|9509.1|9513.4|9511|9516|9514.3|9511.4|9509|616
1659073500000|2022-07-29 05:45:00|9513.5|9511.1|9515.8|9513.4|9515.9|9513.9|9512.4|9510.5|681
1659073800000|2022-07-29 05:50:00|9515.9|9513.5|9516.5|9514.1|9517.8|9515.8|9514.3|9512.3|535
1659074100000|2022-07-29 05:55:00|9516.4|9514|9517.2|9514.8|9517.7|9515.7|9513.4|9511.4|531
1659074400000|2022-07-29 06:00:00|9517.4|9515|9515.8|9514.3|9517.7|9516.1|9514.6|9512.8|861
1659074700000|2022-07-29 06:05:00|9516|9514.5|9515.9|9514.4|9518.1|9515.7|9515.2|9513.2|634
1659075000000|2022-07-29 06:10:00|9516|9514.5|9513.2|9511.7|9517.3|9515.8|9511.4|9509.9|659
1659075300000|2022-07-29 06:15:00|9513.3|9511.8|9514|9512.5|9514.7|9512.9|9510.7|9509.2|624
1659075600000|2022-07-29 06:20:00|9514.1|9512.6|9510.5|9509|9514.2|9512.6|9510|9508.5|614
1659075900000|2022-07-29 06:25:00|9510.8|9509.3|9511.3|9508.9|9513.6|9511.5|9510.1|9508.2|936
1659076200000|2022-07-29 06:30:00|9511.2|9508.8|9510.3|9507.9|9512.7|9511|9505.7|9503.8|1003
1659076500000|2022-07-29 06:35:00|9510.4|9508|9516|9514.5|9516.5|9514.7|9508.3|9505.9|804
1659076800000|2022-07-29 06:40:00|9515.7|9514.2|9513.4|9511|9518.3|9516.4|9512.7|9510.9|878
1659077100000|2022-07-29 06:45:00|9513.3|9510.9|9510.8|9508.4|9515.1|9513|9510.1|9507.7|841
1659077400000|2022-07-29 06:50:00|9510.9|9508.5|9508.4|9506.9|9511.4|9509.1|9508|9506.2|672
1659077700000|2022-07-29 06:55:00|9508.6|9506.2|9507.3|9505.8|9510.2|9508.2|9506.6|9504.4|759
1659078000000|2022-07-29 07:00:00|9507.4|9505.9|9508.8|9507.3|9509.7|9507.8|9502.7|9500.8|924
1659078300000|2022-07-29 07:05:00|9509.2|9506.8|9508.3|9505.9|9510.1|9508.3|9504.9|9503.4|735
1659078600000|2022-07-29 07:10:00|9508.2|9505.8|9511.3|9508.9|9518|9516|9508|9505.6|1057
1659078900000|2022-07-29 07:15:00|9511.4|9509|9507.4|9505.9|9514.5|9512.5|9505.3|9503.4|878
1659079200000|2022-07-29 07:20:00|9507.3|9505.8|9516.6|9514.2|9517.6|9516.1|9504.9|9502.8|940
1659079500000|2022-07-29 07:25:00|9516.7|9514.3|9514.4|9512|9520.2|9518.4|9513.8|9511.7|802
1659079800000|2022-07-29 07:30:00|9514.5|9512.1|9522|9519.6|9522.2|9520.6|9514.3|9511.9|957
1659080100000|2022-07-29 07:35:00|9521.5|9520|9524.5|9523|9526.5|9524.9|9519.2|9516.8|748
1659080400000|2022-07-29 07:40:00|9524.6|9523.1|9530.1|9528.6|9531.8|9529.7|9523.6|9522.1|651
1659080700000|2022-07-29 07:45:00|9530.2|9528.7|9521.5|9520|9530.9|9528.9|9521|9519.2|658
1659081000000|2022-07-29 07:50:00|9521.4|9519.9|9518.6|9516.2|9524.9|9523.1|9517.4|9515.7|740
1659081300000|2022-07-29 07:55:00|9518.5|9516.1|9520.9|9518.5|9524.7|9522.6|9518|9516|700
1659081600000|2022-07-29 08:00:00|9521|9518.6|9527.9|9525.5|9528.1|9526.1|9518.9|9517|814
1659081900000|2022-07-29 08:05:00|9527.7|9526.2|9532|9529.6|9532.1|9530.4|9525.2|9522.9|730
1659082200000|2022-07-29 08:10:00|9531.4|9529.9|9530.6|9529.1|9532.6|9530.9|9527.6|9525.9|701
1659082500000|2022-07-29 08:15:00|9530.5|9529|9519.8|9517.4|9533.2|9531.3|9519.1|9517|906
1659082800000|2022-07-29 08:20:00|9519.7|9517.3|9517.6|9515.2|9524.5|9522.2|9517.4|9515|796
1659083100000|2022-07-29 08:25:00|9517.5|9515.1|9520.5|9518.1|9522.8|9520.7|9515.9|9513.9|829
1659083400000|2022-07-29 08:30:00|9520.4|9518|9531.5|9529.1|9532.4|9530|9519.7|9517.7|784
1659083700000|2022-07-29 08:35:00|9531.7|9529.3|9530|9528.5|9533.1|9531.2|9529.1|9527|883
1659084000000|2022-07-29 08:40:00|9530.1|9528.6|9528.7|9527.2|9531.9|9529.8|9526.1|9524.3|753
1659084300000|2022-07-29 08:45:00|9529.1|9526.7|9528|9526.5|9531.8|9529.7|9526|9524.2|564
1659084600000|2022-07-29 08:50:00|9528.1|9526.6|9528.6|9527.1|9530|9528|9526.7|9525|536
1659084900000|2022-07-29 08:55:00|9528.9|9526.5|9526.8|9524.4|9529.3|9527.7|9525.2|9523.2|533
1659085200000|2022-07-29 09:00:00|9526.9|9524.5|9525.8|9524.3|9528.1|9526.2|9518.8|9516.9|851
1659085500000|2022-07-29 09:05:00|9525.9|9524.4|9524.1|9522.6|9527.7|9525.8|9522.5|9520.4|770
1659085800000|2022-07-29 09:10:00|9524.6|9523.1|9528.5|9527|9529.6|9527.9|9523.7|9521.9|773
1659086100000|2022-07-29 09:15:00|9528.4|9526.9|9529.8|9528.3|9531.6|9529.8|9527.2|9525.3|628
1659086400000|2022-07-29 09:20:00|9530.3|9527.9|9536.8|9535.3|9539.5|9537.7|9528.7|9527|907
1659086700000|2022-07-29 09:25:00|9536.7|9535.2|9534.1|9531.7|9538.1|9536.2|9532.4|9530.3|623
1659087000000|2022-07-29 09:30:00|9534.3|9531.9|9526.8|9525.3|9534.3|9532|9525.1|9523.6|529
1659087300000|2022-07-29 09:35:00|9526.9|9525.4|9526.1|9523.7|9528.4|9526.5|9524.1|9522.1|541
1659087600000|2022-07-29 09:40:00|9526|9523.6|9528.4|9526|9528.8|9527.2|9525.4|9523.4|580
1659087900000|2022-07-29 09:45:00|9528.5|9526.1|9533.5|9531.1|9533.6|9531.5|9527.3|9525.2|569
1659088200000|2022-07-29 09:50:00|9533.4|9531|9535.4|9533.9|9537.5|9535.5|9531.8|9529.5|468
1659088500000|2022-07-29 09:55:00|9535.3|9533.8|9533.8|9531.4|9538.5|9536.3|9532.4|9530|671
1659088800000|2022-07-29 10:00:00|9533.9|9531.5|9535.3|9533.8|9538.9|9536.5|9531|9529.2|814
1659089100000|2022-07-29 10:05:00|9535.2|9533.7|9538.9|9536.5|9539.4|9537|9534|9531.6|598
1659089400000|2022-07-29 10:10:00|9538.3|9535.9|9529.3|9527.8|9538.3|9536.1|9528.7|9527.2|799
1659089700000|2022-07-29 10:15:00|9529.4|9527.9|9530.7|9529.2|9533.9|9532|9528.7|9527.2|685
1659090000000|2022-07-29 10:20:00|9530.6|9529.1|9531|9529.5|9532.8|9530.9|9527.6|9525.6|471
1659090300000|2022-07-29 10:25:00|9530.9|9529.4|9532.4|9530|9534.8|9532.9|9529|9527.1|526
1659090600000|2022-07-29 10:30:00|9532.5|9530.1|9529.4|9527.9|9532.6|9530.7|9528.1|9526.6|500
1659090900000|2022-07-29 10:35:00|9529.5|9528|9526.5|9525|9531.1|9529.1|9526.5|9524.7|616
1659091200000|2022-07-29 10:40:00|9526.6|9525.1|9522.7|9520.3|9527.6|9525.6|9522|9520.3|734
1659091500000|2022-07-29 10:45:00|9522.8|9520.4|9523.2|9520.8|9524.1|9522.1|9519.3|9517.5|568
1659091800000|2022-07-29 10:50:00|9523.1|9520.7|9517.9|9515.5|9524.4|9522.4|9516.7|9514.3|603
1659092100000|2022-07-29 10:55:00|9517.8|9515.4|9517.5|9515.1|9520.6|9518.2|9515.5|9513.5|593
1659092400000|2022-07-29 11:00:00|9517.4|9515|9522.6|9521.1|9523.7|9522|9517.3|9515|691
1659092700000|2022-07-29 11:05:00|9522.4|9520.9|9525.3|9523.8|9525.8|9524.2|9521.1|9519.6|636
1659093000000|2022-07-29 11:10:00|9525.2|9523.7|9531.8|9530.3|9532.2|9530.4|9524|9522.3|536
1659093300000|2022-07-29 11:15:00|9531.7|9530.2|9534.9|9533.4|9535.5|9534|9530.5|9528.5|642
1659093600000|2022-07-29 11:20:00|9535|9533.5|9536.6|9535.1|9537.1|9535.2|9531.9|9530.4|502
1659093900000|2022-07-29 11:25:00|9536.4|9534.9|9536.1|9534.6|9536.4|9534.9|9533.2|9531.3|577
1659094200000|2022-07-29 11:30:00|9536.2|9534.7|9536.3|9534.8|9538.5|9537|9534.2|9532.7|625
1659094500000|2022-07-29 11:35:00|9536.1|9534.6|9536.6|9535.1|9536.8|9535.3|9532.4|9530.9|563
1659094800000|2022-07-29 11:40:00|9536.4|9534.9|9536.9|9535.4|9540.4|9538.9|9535.5|9533.4|695
1659095100000|2022-07-29 11:45:00|9537|9535.5|9539.6|9537.2|9541.2|9539.7|9535.5|9533.9|508
1659095400000|2022-07-29 11:50:00|9538.6|9536.2|9540.1|9538.6|9541.7|9539.6|9538|9536.1|656
1659095700000|2022-07-29 11:55:00|9540|9538.5|9544.4|9542.9|9545.3|9543.8|9539.5|9537.4|669
1659096000000|2022-07-29 12:00:00|9544.2|9542.7|9546.9|9545.4|9552.2|9550.7|9544|9542.1|757
1659096300000|2022-07-29 12:05:00|9546.8|9545.3|9546|9544.5|9552.4|9550.9|9545.7|9544.2|716
1659096600000|2022-07-29 12:10:00|9546.2|9544.7|9554.4|9552.9|9557.5|9555.6|9546.2|9544.7|821
1659096900000|2022-07-29 12:15:00|9554.3|9552.8|9559.1|9557.6|9562.8|9560.9|9554.1|9552.2|846
1659097200000|2022-07-29 12:20:00|9558.6|9557.1|9561.7|9560.2|9561.9|9560.2|9556.5|9555|789
1659097500000|2022-07-29 12:25:00|9561.8|9560.3|9555.4|9550.6|9562.7|9561.2|9554|9549.8|790
1659097800000|2022-07-29 12:30:00|9554.9|9550.5|9561.2|9558.8|9571.4|9566.8|9553.8|9550.5|1580
1659098100000|2022-07-29 12:35:00|9561.1|9558.7|9561.7|9560.2|9565|9563.4|9558.8|9557.1|1220
1659098400000|2022-07-29 12:40:00|9562.1|9559.7|9560|9557.6|9562.5|9560.8|9556.9|9555.3|1037
1659098700000|2022-07-29 12:45:00|9559.9|9557.5|9560.6|9558.2|9565|9563.5|9557.9|9556.3|933
1659099000000|2022-07-29 12:50:00|9560.5|9558.1|9563.7|9562.2|9564.8|9563.1|9559.2|9557.4|849
1659099300000|2022-07-29 12:55:00|9563.8|9562.3|9570.6|9569.1|9572.2|9570.7|9562.9|9561.4|782
1659099600000|2022-07-29 13:00:00|9570.7|9569.2|9579.2|9576.8|9581.8|9579.8|9570.4|9568.6|883
1659099900000|2022-07-29 13:05:00|9579.1|9576.7|9585|9583.5|9588.6|9586.8|9577.7|9575.6|789
1659100200000|2022-07-29 13:10:00|9585.2|9583.7|9592|9589.6|9594.5|9593|9585|9583.5|877
1659100500000|2022-07-29 13:15:00|9591.4|9589.9|9588.5|9586.1|9595.3|9592.9|9587.6|9585.4|865
1659100800000|2022-07-29 13:20:00|9588.7|9586.3|9584|9582.5|9591.8|9590.3|9582.7|9581.2|932
1659101100000|2022-07-29 13:25:00|9583.9|9582.4|9579.1|9576.7|9584|9582.5|9576.2|9574.7|860
1659101400000|2022-07-29 13:30:00|9578.9|9577.6|9584.3|9582.8|9591.9|9590|9578.6|9576.6|975
1659101700000|2022-07-29 13:35:00|9584.5|9583|9587.7|9586.2|9591.8|9590.3|9584.5|9583|677
1659102000000|2022-07-29 13:40:00|9587.6|9586.1|9578.4|9576.9|9588|9586.5|9578.2|9576.4|781
1659102300000|2022-07-29 13:45:00|9578.3|9576.8|9580|9578.5|9584.6|9583.1|9577.7|9576.1|839
1659102600000|2022-07-29 13:50:00|9579.9|9578.4|9585|9583.5|9587.7|9586.2|9579.9|9578.4|755
1659102900000|2022-07-29 13:55:00|9584.9|9583.4|9579.5|9577.1|9584.9|9583.4|9577.2|9575.3|878
1659103200000|2022-07-29 14:00:00|9579.6|9577.2|9568.4|9566.9|9590.8|9588|9567.1|9564.8|1398
1659103500000|2022-07-29 14:05:00|9568.3|9566.8|9565.2|9563.7|9570.2|9568.7|9560.4|9558.9|1190
1659103800000|2022-07-29 14:10:00|9565.7|9563.3|9565.1|9563.6|9569.5|9568|9564.3|9562.8|910
1659104100000|2022-07-29 14:15:00|9565.2|9563.7|9567.4|9565.9|9570.5|9569|9562.9|9561.4|880
1659104400000|2022-07-29 14:20:00|9567|9565.5|9566.6|9565.1|9573.3|9571.8|9565.7|9564.2|1029
1659104700000|2022-07-29 14:25:00|9566.3|9564.8|9561.6|9560.1|9566.4|9564.9|9559.8|9558.3|878
1659105000000|2022-07-29 14:30:00|9561.7|9560.2|9561|9559.5|9562.1|9560.2|9556.2|9553.9|968
1659105300000|2022-07-29 14:35:00|9561.5|9559.1|9557.9|9556.4|9562|9559.9|9554.2|9552.7|952
1659105600000|2022-07-29 14:40:00|9557.6|9556.1|9560.8|9559.3|9563.4|9561.7|9556.9|9555.4|1099
1659105900000|2022-07-29 14:45:00|9560.7|9559.2|9554.1|9552.6|9562.3|9560.3|9551.1|9549.6|1013
1659106200000|2022-07-29 14:50:00|9554|9552.5|9532.8|9530.4|9554|9552.5|9531.6|9529.5|1288
1659106500000|2022-07-29 14:55:00|9532.9|9530.5|9524.5|9523|9535.4|9533.9|9524.5|9522.7|1469
1659106800000|2022-07-29 15:00:00|9524.7|9523.2|9524.8|9522.4|9528.2|9526.2|9515.6|9513.2|1467
1659107100000|2022-07-29 15:05:00|9524.9|9522.5|9524.6|9522.2|9526.4|9524|9519.5|9517.4|1057
1659107400000|2022-07-29 15:10:00|9524.5|9522.1|9519.5|9518|9525.7|9523.7|9516.7|9514.3|769
1659107700000|2022-07-29 15:15:00|9520.1|9517.7|9518.9|9516.5|9521.8|9519.7|9513.9|9512.2|903
1659108000000|2022-07-29 15:20:00|9519|9516.6|9523.6|9522.1|9524.3|9522.8|9516.3|9513.9|928
1659108300000|2022-07-29 15:25:00|9524.1|9521.7|9513.8|9512.3|9524.2|9521.8|9511.8|9509.6|804
1659108600000|2022-07-29 15:30:00|9513.6|9512.1|9518.6|9517.1|9525.7|9523.3|9512.5|9510.5|939
1659108900000|2022-07-29 15:35:00|9518.7|9517.2|9519.2|9516.8|9523.5|9521.5|9517.4|9515.9|856
1659109200000|2022-07-29 15:40:00|9518.6|9517.1|9511.4|9509.9|9519.1|9517.2|9510.9|9509|573
1659109500000|2022-07-29 15:45:00|9511.5|9510|9518.6|9517.1|9520.2|9518.2|9511.1|9509.3|759
1659109800000|2022-07-29 15:50:00|9518.7|9517.2|9518|9515.6|9518.9|9517.2|9514.8|9513.2|746
1659110100000|2022-07-29 15:55:00|9517.9|9515.5|9514.1|9512.6|9519.2|9517.7|9513.7|9512.2|644
1659110400000|2022-07-29 16:00:00|9514.2|9512.7|9514.6|9513.1|9517.1|9515.2|9513.2|9510.8|825
1659110700000|2022-07-29 16:05:00|9514.7|9513.2|9511.6|9510.1|9516.5|9514.6|9511|9509.1|613
1659111000000|2022-07-29 16:10:00|9511.5|9510|9512|9509.6|9513.3|9511.6|9508.6|9506.8|637
1659111300000|2022-07-29 16:15:00|9511.9|9509.5|9513.9|9512.4|9514.2|9512.5|9510.2|9508.2|542
1659111600000|2022-07-29 16:20:00|9513.8|9512.3|9517.7|9516.2|9518.4|9516.5|9513.7|9512.2|570
1659111900000|2022-07-29 16:25:00|9517.6|9516.1|9522.1|9520.6|9523.1|9521.6|9517.4|9515.5|569
1659112200000|2022-07-29 16:30:00|9522|9520.5|9527.1|9525.6|9527.4|9525.9|9521.2|9519.7|601
1659112500000|2022-07-29 16:35:00|9527.2|9525.7|9530.6|9529.1|9531.2|9529.5|9525.2|9523.6|687
1659112800000|2022-07-29 16:40:00|9530.9|9528.5|9526.7|9524.3|9531.1|9529.2|9525.3|9523.8|586
1659113100000|2022-07-29 16:45:00|9526.8|9524.4|9524.9|9523.4|9527.1|9525.3|9523.3|9521.4|648
1659113400000|2022-07-29 16:50:00|9525|9523.5|9526.3|9524.8|9526.6|9525.1|9523.9|9522.1|547
1659113700000|2022-07-29 16:55:00|9526.2|9524.7|9523.7|9521.3|9526.9|9525.4|9522.5|9520.5|527
1659114000000|2022-07-29 17:00:00|9523.2|9521.7|9531.8|9529.4|9531.8|9529.9|9522.4|9520.5|551
1659114300000|2022-07-29 17:05:00|9531.9|9529.5|9532.7|9531.2|9534.3|9532.6|9530.9|9529|634
1659114600000|2022-07-29 17:10:00|9532.8|9531.3|9534.1|9532.6|9534.7|9532.8|9531.2|9529.5|420
1659114900000|2022-07-29 17:15:00|9534|9532.5|9532.9|9531.4|9534.4|9532.5|9530|9528.5|343
1659115200000|2022-07-29 17:20:00|9532.8|9531.3|9532.5|9531|9533.7|9532|9531.3|9529.8|295
1659115500000|2022-07-29 17:25:00|9532.4|9530.9|9532.1|9530.6|9533.6|9532.1|9530.2|9528.7|287
1659115800000|2022-07-29 17:30:00|9532|9530.5|9532.8|9531.3|9534.4|9532.6|9531.1|9529.2|318
1659116100000|2022-07-29 17:35:00|9532.9|9531.4|9528.8|9526.4|9533.3|9531.8|9527.8|9526.3|454
1659116400000|2022-07-29 17:40:00|9528.9|9526.5|9526|9523.6|9529.7|9527.7|9525.5|9523.5|348
1659116700000|2022-07-29 17:45:00|9526.1|9523.7|9526.6|9524.2|9528|9526.3|9525.3|9523.3|443
1659117000000|2022-07-29 17:50:00|9526.2|9524.7|9525.5|9524|9526.7|9524.8|9522.3|9520.4|333
1659117300000|2022-07-29 17:55:00|9525.4|9523.9|9526.1|9524.6|9527.3|9525.8|9524.1|9522.3|408
1659117600000|2022-07-29 18:00:00|9526.2|9524.7|9527.2|9525.7|9527.8|9526.3|9523.5|9521.7|345
1659117900000|2022-07-29 18:05:00|9527.1|9525.6|9525|9522.6|9527.3|9525.6|9524.4|9522.5|267
1659118200000|2022-07-29 18:10:00|9525.1|9522.7|9524.7|9523.2|9525.9|9524.1|9523.8|9521.9|297
1659118500000|2022-07-29 18:15:00|9524.8|9523.3|9523.4|9521|9526|9524.5|9523|9521|309
1659118800000|2022-07-29 18:20:00|9523.3|9520.9|9524.5|9523|9525.2|9523.5|9522.2|9520.3|270
1659119100000|2022-07-29 18:25:00|9525.1|9522.7|9524.5|9523|9526|9524.5|9524.5|9522.6|234
1659119400000|2022-07-29 18:30:00|9524.3|9522.8|9531.1|9529.6|9531.5|9529.8|9524.1|9522.1|431
1659119700000|2022-07-29 18:35:00|9530.4|9528.9|9529|9527.5|9531.7|9530|9528.4|9526.5|359
1659120000000|2022-07-29 18:40:00|9528.9|9527.4|9527.1|9525.6|9529.7|9528.2|9526.5|9524.5|283
1659120300000|2022-07-29 18:45:00|9526.9|9525.4|9527.2|9524.8|9528.3|9526.2|9524.6|9522.6|432
1659120600000|2022-07-29 18:50:00|9527.3|9524.9|9524.3|9522.8|9527.9|9526.3|9524.2|9522.5|338
1659120900000|2022-07-29 18:55:00|9524.1|9522.6|9519.8|9518.3|9525.6|9524.1|9519.4|9517.9|628
1659121200000|2022-07-29 19:00:00|9519.6|9518.1|9517.9|9516.4|9521.1|9519.4|9517.2|9515.3|496
1659121500000|2022-07-29 19:05:00|9517.8|9516.3|9520.2|9517.8|9520.6|9518.5|9517.8|9516|361
1659121800000|2022-07-29 19:10:00|9520.1|9517.7|9523.7|9521.3|9524.2|9522.1|9518.9|9516.9|382
1659122100000|2022-07-29 19:15:00|9523.6|9521.2|9523.2|9520.8|9523.7|9521.5|9520.6|9518.6|316
1659122400000|2022-07-29 19:20:00|9523.1|9520.7|9524.7|9522.3|9525.1|9523.2|9522.9|9520.5|285
1659122700000|2022-07-29 19:25:00|9524.8|9522.4|9526.8|9524.4|9528|9526.1|9524.1|9522.1|356
1659123000000|2022-07-29 19:30:00|9526.7|9524.3|9525.9|9523.5|9526.7|9524.3|9523.5|9521.7|331
1659123300000|2022-07-29 19:35:00|9525.8|9523.4|9528.1|9525.7|9528.5|9526.4|9524.8|9522.5|405
1659123600000|2022-07-29 19:40:00|9527.8|9526.3|9528.8|9526.4|9529.3|9527.5|9527.6|9525.5|382
1659123900000|2022-07-29 19:45:00|9528.9|9526.5|9527.8|9525.4|9529.6|9527.6|9527.6|9525.4|400
1659124200000|2022-07-29 19:50:00|9527.3|9525.8|9526.7|9524.3|9529.4|9527.6|9526.1|9524.2|569
1659124500000|2022-07-29 19:55:00|9526.6|9524.2|9520|9518.5|9526.7|9524.7|9517.9|9516.1|863
1659124800000|2022-07-29 20:00:00|9520.1|9517.7|9518.6|9516.2|9522.3|9519.9|9517.7|9515.3|499
1659125100000|2022-07-29 20:05:00|9518.7|9516.3|9517.7|9515.3|9518.7|9516.7|9516.9|9514.5|177
1659125400000|2022-07-29 20:10:00|9517.6|9515.2|9513.7|9511.3|9518|9515.6|9513.2|9510.8|221
1659125700000|2022-07-29 20:15:00|9513.6|9511.2|9514.3|9511.9|9514.6|9512.2|9512.9|9510.5|171
1659126000000|2022-07-29 20:20:00|9514.2|9511.8|9512.9|9510.5|9514.2|9512.2|9512.6|9510.5|111
1659126300000|2022-07-29 20:25:00|9513|9510.6|9510.5|9509|9513.9|9512|9510.4|9508|223
1659126600000|2022-07-29 20:30:00|9510.4|9508.9|9512.7|9510.3|9512.8|9510.4|9510.4|9508.3|171
1659126900000|2022-07-29 20:35:00|9512.8|9510.4|9512.6|9510.2|9513.2|9510.8|9512.2|9509.8|397
1659127200000|2022-07-29 20:40:00|9512.7|9510.3|9516|9513.6|9516.2|9513.8|9512.5|9510.1|344
1659127500000|2022-07-29 20:45:00|9515.9|9513.5|9513.9|9511.5|9515.9|9513.5|9513|9510.6|141
1659127800000|2022-07-29 20:50:00|9514|9511.6|9514.9|9512.5|9515.1|9512.7|9513.7|9511.3|51
1659128100000|2022-07-29 20:55:00|9515|9512.6|9517.3|9510.4|9522.6|9514.7|9513.3|9507.3|735
1659297600000|2022-07-31 20:00:00|9529.8|9518.8|9529.8|9518.8|9529.8|9518.8|9529.8|9518.8|1
1659300600000|2022-07-31 20:50:00|9540.4|9524.4|9540.4|9524.4|9540.4|9524.4|9540.4|9524.4|1
1659301200000|2022-07-31 21:00:00|9536|9520|9528.1|9518.1|9536|9521.1|9527.5|9512.9|20
1659301500000|2022-07-31 21:05:00|9531.1|9521.1|9522.1|9512.1|9539.2|9529.2|9522|9512|146
1659301800000|2022-07-31 21:10:00|9522.2|9512.2|9523.9|9513.9|9524.9|9514.9|9522.2|9512.2|62
1659302100000|2022-07-31 21:15:00|9524|9514|9523.6|9513.6|9524.4|9514.4|9522.5|9512.5|72
1659302400000|2022-07-31 21:20:00|9523.8|9513.8|9521.4|9511.4|9525.1|9515.1|9520.8|9510.8|103
1659302700000|2022-07-31 21:25:00|9522.4|9512.4|9522.1|9512.1|9524.1|9514.1|9519.3|9509.3|160
1659303000000|2022-07-31 21:30:00|9522.4|9512.4|9522.8|9512.8|9523.9|9513.9|9521.4|9511.4|191
1659303300000|2022-07-31 21:35:00|9522.4|9512.4|9523.7|9513.7|9524.4|9514.4|9521|9511|135
1659303600000|2022-07-31 21:40:00|9523.5|9513.5|9524|9514|9524.9|9514.9|9522.6|9512.6|99
1659303900000|2022-07-31 21:45:00|9523.8|9513.8|9522.9|9512.9|9524.8|9514.8|9522|9512|124
1659304200000|2022-07-31 21:50:00|9522.8|9512.8|9524.6|9514.6|9525|9515|9522.3|9512.3|144
1659304500000|2022-07-31 21:55:00|9524.3|9514.3|9525.5|9515.5|9526.3|9516.3|9523.7|9513.7|224
1659304800000|2022-07-31 22:00:00|9524.8|9514.8|9525|9515|9525.5|9516.4|9522.5|9512.5|375
1659305100000|2022-07-31 22:05:00|9525.1|9515.1|9528.2|9518.2|9528.9|9518.9|9523.8|9514.3|253
1659305400000|2022-07-31 22:10:00|9528.3|9518.3|9532.1|9522.1|9532.9|9522.9|9526.5|9517.5|279
1659305700000|2022-07-31 22:15:00|9532.2|9522.2|9540.1|9530.1|9541.6|9531.6|9530.9|9520.9|896
1659306000000|2022-07-31 22:20:00|9540.2|9530.2|9535.6|9525.6|9540.6|9531.3|9533.7|9523.7|388
1659306300000|2022-07-31 22:25:00|9535.7|9525.7|9532.4|9525.3|9535.8|9527.5|9531|9523|507
1659306600000|2022-07-31 22:30:00|9532|9526.1|9529.3|9521|9534.3|9526.2|9528.4|9519.9|526
1659306900000|2022-07-31 22:35:00|9529.5|9520.8|9529.6|9522.2|9532.1|9525.1|9525.8|9519.6|367
1659307200000|2022-07-31 22:40:00|9529.5|9522.5|9528.4|9521.3|9530.5|9523.3|9525.6|9519.1|391
1659307500000|2022-07-31 22:45:00|9528.7|9521|9529.4|9522.1|9530.8|9523.4|9525.5|9519.3|419
1659307800000|2022-07-31 22:50:00|9529.2|9522.3|9529.5|9519.5|9532.1|9524.7|9525.2|9518.9|328
1659308100000|2022-07-31 22:55:00|9529.2|9519.2|9526.8|9522.1|9529.9|9522.7|9524.2|9517|303
1659308400000|2022-07-31 23:00:00|9526.7|9522|9526.8|9523.1|9531|9523.8|9525.1|9519.3|373
1659308700000|2022-07-31 23:05:00|9526.6|9523.3|9525.9|9520.8|9531.1|9524.5|9524.3|9517.4|333
1659309000000|2022-07-31 23:10:00|9525.8|9520.9|9524.4|9522|9529.1|9523.3|9524.3|9518.1|343
1659309300000|2022-07-31 23:15:00|9525.1|9521.1|9527.7|9523.4|9531|9524.7|9524.3|9518.7|309
1659309600000|2022-07-31 23:20:00|9529.7|9521.7|9529.3|9526.9|9532.9|9527.1|9526.6|9520.2|375
1659309900000|2022-07-31 23:25:00|9529.4|9527|9530.7|9528.3|9534.4|9528.8|9529.3|9524.2|306
1659310200000|2022-07-31 23:30:00|9530.6|9528.2|9531.6|9528.6|9535.1|9529.1|9530|9523.8|381
1659310500000|2022-07-31 23:35:00|9531.7|9528.5|9532.8|9530.4|9537.5|9530.6|9530.5|9525.2|362
1659310800000|2022-07-31 23:40:00|9532.9|9530.5|9531.9|9529.5|9536.1|9530.5|9530.8|9524.2|388
1659311100000|2022-07-31 23:45:00|9531.7|9529.3|9531.1|9528.7|9536.1|9530|9530.9|9526.1|327
1659311400000|2022-07-31 23:50:00|9531|9528.6|9531.3|9528.9|9534.4|9530.2|9530.9|9527.2|384
1659311700000|2022-07-31 23:55:00|9531.2|9528.8|9530.6|9527.8|9536|9530.3|9530.3|9524.4|687
1659312000000|2022-08-01 00:00:00|9530.5|9527.9|9528.7|9526.3|9531|9528.6|9526.8|9524.6|376
1659312300000|2022-08-01 00:05:00|9528.8|9526.4|9525.7|9523.3|9529.4|9527|9524.7|9522.7|336
1659312600000|2022-08-01 00:10:00|9525.6|9523.2|9522|9519.6|9525.9|9523.8|9521|9518.6|462
1659312900000|2022-08-01 00:15:00|9521.8|9519.4|9519.2|9516.8|9521.8|9519.4|9517.7|9515.3|397
1659313200000|2022-08-01 00:20:00|9519.1|9516.7|9516.6|9514.2|9519.1|9516.7|9513.5|9511.1|468
1659313500000|2022-08-01 00:25:00|9517.1|9514.7|9517.6|9515.2|9518.5|9516.1|9515.8|9513.4|392
1659313800000|2022-08-01 00:30:00|9518.1|9515.7|9521.4|9519|9521.5|9519.1|9517.9|9515.5|400
1659314100000|2022-08-01 00:35:00|9521.5|9519.1|9519|9516.6|9522.4|9520|9518.8|9516.4|531
1659314400000|2022-08-01 00:40:00|9519.1|9516.7|9517.5|9515.1|9519.1|9516.7|9516.2|9513.8|334
1659314700000|2022-08-01 00:45:00|9517.1|9514.7|9517.4|9515|9519|9516.6|9516.3|9513.9|407
1659315000000|2022-08-01 00:50:00|9517.5|9515.1|9519.5|9517.1|9520.1|9517.3|9515.4|9513|494
1659315300000|2022-08-01 00:55:00|9518.8|9516.3|9517.5|9515.1|9520.7|9518.3|9516.9|9514.7|463
1659315600000|2022-08-01 01:00:00|9517.4|9515|9514.9|9512.5|9519.8|9517.4|9514.3|9511.9|453
1659315900000|2022-08-01 01:05:00|9515|9512.6|9512|9509.6|9515.5|9513.1|9509.8|9507.4|522
1659316200000|2022-08-01 01:10:00|9512.1|9509.7|9507.4|9504.9|9512.2|9509.8|9505.9|9503.5|762
1659316500000|2022-08-01 01:15:00|9507.3|9504.8|9506.7|9504.3|9507.8|9505.4|9505.3|9503.3|697
1659316800000|2022-08-01 01:20:00|9506.6|9504.2|9508.6|9506.2|9509.4|9506.9|9506.2|9503.8|483
1659317100000|2022-08-01 01:25:00|9508.7|9506.3|9506.7|9504.3|9509.2|9506.8|9506|9504.1|446
1659317400000|2022-08-01 01:30:00|9506.8|9504.4|9507.1|9504.7|9509.1|9506.7|9506|9503.6|446
1659317700000|2022-08-01 01:35:00|9507|9504.6|9506.6|9504.2|9509.7|9507.3|9506.3|9503.9|519
1659318000000|2022-08-01 01:40:00|9506.7|9504.3|9508.7|9506.3|9511.4|9509|9506.2|9503.8|622
1659318300000|2022-08-01 01:45:00|9509|9506.4|9511|9508.6|9511.2|9508.8|9506.2|9503.8|618
1659318600000|2022-08-01 01:50:00|9511.1|9508.7|9508.9|9506.5|9512|9509.6|9508|9505.6|562
1659318900000|2022-08-01 01:55:00|9508.8|9506.4|9508.8|9506.4|9510.5|9508.1|9508.4|9506|379
1659319200000|2022-08-01 02:00:00|9508.7|9506.3|9507.7|9505.3|9509.7|9507.3|9506.2|9504|380
1659319500000|2022-08-01 02:05:00|9507.6|9505.2|9506.3|9503.9|9507.8|9505.4|9505.7|9503.7|309
1659319800000|2022-08-01 02:10:00|9506.2|9503.8|9506.6|9504.2|9507.7|9505.3|9505.8|9503.8|260
1659320100000|2022-08-01 02:15:00|9506.5|9504.1|9505.5|9503.1|9507.8|9505.4|9503.7|9501.6|328
1659320400000|2022-08-01 02:20:00|9505.4|9503|9503.2|9501.7|9506.6|9504.2|9503.1|9500.7|438
1659320700000|2022-08-01 02:25:00|9503.1|9501.6|9503|9500.6|9504.3|9501.9|9502.4|9500|354
1659321000000|2022-08-01 02:30:00|9502.9|9500.5|9503.2|9500.8|9503.8|9501.4|9502.3|9500|324
1659321300000|2022-08-01 02:35:00|9503.3|9500.9|9503.2|9500.8|9504.8|9502.8|9502.2|9500|208
1659321600000|2022-08-01 02:40:00|9503.1|9500.7|9504.3|9501.9|9504.5|9502.1|9502.1|9499.8|335
1659321900000|2022-08-01 02:45:00|9504.4|9502|9503.5|9501.1|9505.4|9503|9503|9500.6|425
1659322200000|2022-08-01 02:50:00|9503.6|9501.2|9503.9|9501.5|9505.2|9502.6|9502.7|9500.3|407
1659322500000|2022-08-01 02:55:00|9503.8|9501.4|9502.5|9500.1|9504|9501.6|9502.4|9500|421
1659322800000|2022-08-01 03:00:00|9502.4|9500|9504.5|9502.1|9504.7|9502.3|9502.3|9499.9|387
1659323100000|2022-08-01 03:05:00|9504.4|9502|9505.4|9503|9505.7|9503.3|9504.2|9501.8|193
1659323400000|2022-08-01 03:10:00|9505.5|9503.1|9508.9|9506.5|9510|9508.4|9503.9|9501.5|410
1659323700000|2022-08-01 03:15:00|9509.4|9507|9510.7|9508.3|9511.8|9509.4|9509.4|9507|420
1659324000000|2022-08-01 03:20:00|9510.5|9508.1|9511.4|9509|9511.9|9509.8|9509.3|9506.9|401
1659324300000|2022-08-01 03:25:00|9511.2|9508.8|9511|9508.6|9512.9|9510.6|9510.7|9508.6|389
1659324600000|2022-08-01 03:30:00|9510.8|9508.4|9511.8|9509.4|9511.9|9509.5|9509.7|9507.5|282
1659324900000|2022-08-01 03:35:00|9511.9|9509.5|9513|9510.6|9513.2|9510.9|9510.8|9508.9|372
1659325200000|2022-08-01 03:40:00|9512.8|9510.4|9509.6|9507.2|9512.8|9510.5|9508.9|9506.9|342
1659325500000|2022-08-01 03:45:00|9509.7|9507.3|9513.4|9511|9513.7|9511.7|9509.2|9507.2|361
1659325800000|2022-08-01 03:50:00|9513.2|9510.8|9511.5|9509.1|9513.4|9511|9510.3|9508.3|293
1659326100000|2022-08-01 03:55:00|9511.6|9509.2|9512.5|9510.1|9513.1|9510.7|9511.3|9508.9|254
1659326400000|2022-08-01 04:00:00|9512.6|9510.2|9513.5|9511.1|9513.9|9511.9|9511.8|9509.5|287
1659326700000|2022-08-01 04:05:00|9513.4|9511|9516.2|9513.8|9516.4|9514.5|9513.4|9511|274
1659327000000|2022-08-01 04:10:00|9516.4|9514|9516.2|9513.8|9517.3|9514.9|9515.1|9513.1|310
1659327300000|2022-08-01 04:15:00|9516.3|9513.9|9511.2|9508.8|9516.6|9514|9511|9508.6|287
1659327600000|2022-08-01 04:20:00|9511.1|9508.7|9509.5|9507.1|9512|9509.6|9508.6|9506.2|525
1659327900000|2022-08-01 04:25:00|9509.6|9507.2|9510.1|9507.7|9510.3|9507.9|9508.1|9505.7|250
1659328200000|2022-08-01 04:30:00|9510|9507.6|9507.9|9505.5|9510.5|9508.1|9507.5|9505.1|300
1659328500000|2022-08-01 04:35:00|9508|9505.6|9510.3|9508.8|9510.9|9508.8|9507.6|9505.5|208
1659328800000|2022-08-01 04:40:00|9510.8|9508.4|9509.2|9506.8|9510.8|9508.5|9508|9505.6|251
1659329100000|2022-08-01 04:45:00|9509.3|9506.9|9512.4|9510|9512.4|9510|9509.2|9506.8|306
1659329400000|2022-08-01 04:50:00|9512.3|9509.9|9512.4|9510|9512.9|9510.9|9510.8|9508.8|325
1659329700000|2022-08-01 04:55:00|9512.6|9510.2|9512.6|9510.2|9514.3|9512.3|9512.1|9509.8|269
1659330000000|2022-08-01 05:00:00|9512.4|9510|9512.5|9510.1|9513.1|9510.7|9511.8|9509.4|191
1659330300000|2022-08-01 05:05:00|9512.4|9510|9512.9|9510.5|9513.3|9510.9|9511.7|9509.3|314
1659330600000|2022-08-01 05:10:00|9513|9510.6|9512.9|9510.5|9513.8|9511.4|9512|9510|212
1659330900000|2022-08-01 05:15:00|9513|9510.6|9510.6|9508.2|9513.1|9510.7|9510.4|9508|281
1659331200000|2022-08-01 05:20:00|9510.7|9508.3|9510.4|9508|9511.8|9509.4|9509.5|9507.5|332
1659331500000|2022-08-01 05:25:00|9510.3|9507.9|9508.9|9506.5|9510.3|9507.9|9508.2|9505.8|341
1659331800000|2022-08-01 05:30:00|9508.8|9506.4|9508.7|9506.3|9509.9|9507.5|9508.3|9505.9|326
1659332100000|2022-08-01 05:35:00|9508.8|9506.4|9508.7|9506.3|9509.2|9506.8|9508|9505.9|254
1659332400000|2022-08-01 05:40:00|9508.8|9506.4|9510.3|9507.9|9511.5|9509.1|9508.1|9506.2|242
1659332700000|2022-08-01 05:45:00|9510.4|9508|9508.4|9506|9510.7|9508.6|9508.2|9505.8|354
1659333000000|2022-08-01 05:50:00|9508.5|9506.1|9511.9|9509.5|9512.3|9509.9|9508.4|9506|305
1659333300000|2022-08-01 05:55:00|9511.8|9509.4|9512.5|9510.1|9515.9|9513.8|9511.6|9509.2|416
1659333600000|2022-08-01 06:00:00|9512.3|9509.9|9508|9505.6|9512.4|9510|9507.8|9505.4|534
1659333900000|2022-08-01 06:05:00|9508.1|9505.7|9511.4|9509|9512.4|9510|9507.8|9505.4|550
1659334200000|2022-08-01 06:10:00|9511.3|9508.9|9512|9509.6|9512.6|9510.2|9509.7|9507.3|487
1659334500000|2022-08-01 06:15:00|9511.9|9509.5|9512.9|9510.5|9513|9510.6|9511.2|9509|387
1659334800000|2022-08-01 06:20:00|9512.8|9510.4|9514.4|9512|9515.1|9512.7|9512.3|9509.9|547
1659335100000|2022-08-01 06:25:00|9514.3|9511.9|9509.3|9506.9|9515.4|9513|9509.2|9506.8|424
1659335400000|2022-08-01 06:30:00|9509.2|9506.8|9508.7|9506.3|9511.5|9509.3|9507.9|9505.9|434
1659335700000|2022-08-01 06:35:00|9508.9|9506.5|9508.2|9505.8|9511.8|9509.8|9507.3|9505.3|546
1659336000000|2022-08-01 06:40:00|9508.1|9505.7|9507.4|9505|9510.9|9508.8|9506.6|9504.2|777
1659336300000|2022-08-01 06:45:00|9507.5|9505.1|9501.1|9498.7|9507.5|9505.1|9498.5|9496.1|699
1659336600000|2022-08-01 06:50:00|9501.2|9498.8|9505.1|9502.7|9507|9504.8|9500.8|9498.4|669
1659336900000|2022-08-01 06:55:00|9505|9502.6|9506.3|9503.9|9506.5|9504.2|9502.7|9500.8|552
1659337200000|2022-08-01 07:00:00|9505.4|9504.3|9503.6|9501.2|9509.4|9507.7|9503|9500.9|779
1659337500000|2022-08-01 07:05:00|9503.5|9501.1|9502.9|9501.4|9507.7|9505.6|9501.7|9499.7|630
1659337800000|2022-08-01 07:10:00|9503|9501.5|9505.2|9502.8|9506.8|9504.7|9501.2|9499|615
1659338100000|2022-08-01 07:15:00|9504.8|9503.3|9505.1|9503.6|9508.3|9506.7|9502.2|9500|738
1659338400000|2022-08-01 07:20:00|9505.7|9503.3|9508.1|9505.7|9509.7|9507.6|9502.5|9500.4|693
1659338700000|2022-08-01 07:25:00|9508.2|9505.8|9508.4|9506|9509.2|9507.3|9504.6|9502.6|601
1659339000000|2022-08-01 07:30:00|9508.3|9505.9|9504.9|9503.4|9509.7|9507.9|9503.8|9501.7|681
1659339300000|2022-08-01 07:35:00|9504.8|9503.3|9504.9|9503.4|9507.6|9506.1|9503.3|9501.8|642
1659339600000|2022-08-01 07:40:00|9505|9503.5|9507.6|9505.2|9509.7|9507.7|9504.9|9503.4|687
1659339900000|2022-08-01 07:45:00|9507.5|9505.1|9509.8|9508.3|9513.5|9511.8|9506.6|9505.1|712
1659340200000|2022-08-01 07:50:00|9509.9|9508.4|9507.9|9505.5|9510.8|9508.8|9507.2|9505.2|538
1659340500000|2022-08-01 07:55:00|9507.6|9506.1|9511.1|9508.7|9511.9|9510|9505.6|9503.5|583
1659340800000|2022-08-01 08:00:00|9511.2|9508.8|9517.2|9514.8|9519.6|9517.6|9509.3|9507.4|662
1659341100000|2022-08-01 08:05:00|9517.3|9514.9|9517.2|9515.7|9520|9518.1|9514.6|9512.8|667
1659341400000|2022-08-01 08:10:00|9517.3|9515.8|9512.2|9510.7|9520.1|9518.3|9511.8|9510|658
1659341700000|2022-08-01 08:15:00|9512.3|9510.8|9516.9|9514.5|9517|9514.8|9511.9|9510.4|491
1659342000000|2022-08-01 08:20:00|9516.7|9515.2|9517.9|9515.5|9518.6|9516.7|9514.1|9511.9|580
1659342300000|2022-08-01 08:25:00|9517.8|9515.4|9511.8|9510.3|9519.6|9517.7|9511.4|9509.6|648
1659342600000|2022-08-01 08:30:00|9511.7|9510.2|9504.7|9503.2|9512.2|9510.4|9501.2|9499.7|715
1659342900000|2022-08-01 08:35:00|9504.6|9503.1|9501.7|9499.3|9505.5|9503.4|9499.1|9496.8|714
1659343200000|2022-08-01 08:40:00|9501.8|9499.4|9499.5|9498|9502.6|9500.6|9495.9|9494|662
1659343500000|2022-08-01 08:45:00|9499.6|9498.1|9503.2|9500.8|9505.6|9503.2|9498.6|9496.8|630
1659343800000|2022-08-01 08:50:00|9503.3|9500.9|9502.9|9500.5|9506|9504.2|9501.5|9499.6|558
1659344100000|2022-08-01 08:55:00|9503|9500.6|9497.5|9495.1|9503.7|9501.4|9496.6|9494.6|510
1659344400000|2022-08-01 09:00:00|9497.4|9495|9498.3|9495.9|9500.4|9498.3|9496.3|9494.3|557
1659344700000|2022-08-01 09:05:00|9498.4|9496|9494|9492.5|9500.1|9498.2|9493.9|9492|555
1659345000000|2022-08-01 09:10:00|9494.7|9492.3|9499|9496.6|9499.4|9497.6|9491.6|9489.4|801
1659345300000|2022-08-01 09:15:00|9498.9|9496.5|9497.4|9495.9|9499.9|9498.1|9497.1|9495.6|496
1659345600000|2022-08-01 09:20:00|9497.3|9495.8|9499.1|9497.6|9500.4|9498.2|9495.8|9494|573
1659345900000|2022-08-01 09:25:00|9499.2|9497.7|9497.6|9495.2|9500.3|9498.8|9496.7|9494.8|486
1659346200000|2022-08-01 09:30:00|9497.7|9495.3|9494|9492.5|9497.7|9495.7|9490.7|9488.9|563
1659346500000|2022-08-01 09:35:00|9494.1|9492.6|9487.1|9484.7|9496|9493.6|9485.3|9483.7|549
1659346800000|2022-08-01 09:40:00|9487.2|9484.8|9487.1|9485.6|9489.7|9487.8|9484.8|9483.3|732
1659347100000|2022-08-01 09:45:00|9487|9485.5|9488.3|9486.8|9489.2|9487.7|9484.6|9482.9|789
1659347400000|2022-08-01 09:50:00|9488.2|9486.7|9492.2|9490.7|9492.6|9491.1|9487.3|9485.8|604
1659347700000|2022-08-01 09:55:00|9492.5|9491|9487.1|9484.7|9494.2|9492.5|9485.3|9483.8|559
1659348000000|2022-08-01 10:00:00|9487|9484.6|9484.5|9483|9487.1|9484.8|9484.4|9482.9|481
1659348300000|2022-08-01 10:05:00|9484.6|9483.1|9487.5|9486|9488.6|9487.1|9483.4|9481.7|524
1659348600000|2022-08-01 10:10:00|9487.4|9485.9|9488.9|9487.4|9489.8|9488.1|9485.2|9483.3|468
1659348900000|2022-08-01 10:15:00|9488.8|9487.3|9486.8|9485.3|9490|9488.5|9486.7|9485.2|548
1659349200000|2022-08-01 10:20:00|9486.7|9485.2|9485.7|9484.2|9489.5|9488|9485.7|9484.2|427
1659349500000|2022-08-01 10:25:00|9485.8|9484.3|9488.2|9486.7|9488.2|9486.7|9483.5|9481.9|544
1659349800000|2022-08-01 10:30:00|9488.5|9487|9486.3|9484.8|9490|9488.4|9485.8|9484.3|462
1659350100000|2022-08-01 10:35:00|9486.2|9484.7|9492.2|9490.7|9493.2|9491.7|9484.4|9482.9|468
1659350400000|2022-08-01 10:40:00|9492.1|9490.6|9496.8|9495.3|9497|9495.5|9492|9490.2|518
1659350700000|2022-08-01 10:45:00|9496.9|9495.4|9492.8|9491.3|9498.3|9496.8|9492.5|9491|505
1659351000000|2022-08-01 10:50:00|9493.3|9491.8|9496.3|9494.8|9497.6|9496.1|9492.9|9491.4|562
1659351300000|2022-08-01 10:55:00|9496.4|9494.9|9497|9495.5|9498.4|9496.9|9494.9|9493.4|558
1659351600000|2022-08-01 11:00:00|9496.9|9495.4|9495.3|9493.8|9497.4|9495.9|9493.1|9491.6|524
1659351900000|2022-08-01 11:05:00|9495.2|9493.7|9494.9|9493.4|9500.2|9498.7|9493.2|9491.7|501
1659352200000|2022-08-01 11:10:00|9495|9493.5|9497.1|9495.6|9497.6|9495.8|9494|9492.3|480
1659352500000|2022-08-01 11:15:00|9497|9495.5|9496.9|9495.4|9499.3|9497.8|9496.1|9494.6|588
1659352800000|2022-08-01 11:20:00|9496.6|9495.1|9496.5|9495|9500.2|9498.6|9496.1|9494.6|615
1659353100000|2022-08-01 11:25:00|9496.4|9494.9|9497.4|9495.9|9498.7|9497|9494.8|9493.3|472
1659353400000|2022-08-01 11:30:00|9497.5|9496|9498.6|9496.2|9499.6|9497.9|9496.2|9494.7|423
1659353700000|2022-08-01 11:35:00|9498.7|9496.3|9497.6|9496.1|9498.8|9497.3|9496.2|9494.7|461
1659354000000|2022-08-01 11:40:00|9497.5|9496|9498|9496.5|9498.6|9497.1|9494.4|9492.9|478
1659354300000|2022-08-01 11:45:00|9497.9|9496.4|9501.1|9499.6|9501.1|9499.6|9496.4|9494.9|597
1659354600000|2022-08-01 11:50:00|9501.2|9499.7|9501.3|9499.8|9503.7|9502.2|9499.2|9497.7|599
1659354900000|2022-08-01 11:55:00|9500.9|9499.4|9499.6|9498.1|9503.1|9501.6|9499.6|9498.1|469
1659355200000|2022-08-01 12:00:00|9499.4|9497.9|9503.3|9501.8|9505.7|9504.1|9499.3|9497.5|611
1659355500000|2022-08-01 12:05:00|9503.4|9501.9|9501.1|9499.6|9505.6|9504.1|9500.1|9498.6|440
1659355800000|2022-08-01 12:10:00|9501|9499.5|9496.5|9495|9501.2|9499.7|9496.4|9494.9|513
1659356100000|2022-08-01 12:15:00|9496.6|9495.1|9490.2|9488.7|9496.9|9495.3|9490.1|9488.6|468
1659356400000|2022-08-01 12:20:00|9490.1|9488.6|9492.3|9490.8|9495.1|9493.6|9488.4|9486.9|752
1659356700000|2022-08-01 12:25:00|9492.4|9490.9|9499.1|9497.6|9499.9|9498.4|9491.4|9489.5|645
1659357000000|2022-08-01 12:30:00|9499.2|9497.7|9502.2|9500.7|9503.1|9501.5|9498.1|9496.6|695
1659357300000|2022-08-01 12:35:00|9502.1|9500.6|9497.9|9496.4|9503.8|9502.3|9495.2|9493.7|580
1659357600000|2022-08-01 12:40:00|9498|9496.5|9499.1|9497.6|9501.1|9499.6|9497.9|9496.4|549
1659357900000|2022-08-01 12:45:00|9499.3|9497.8|9501.3|9499.8|9502.5|9501|9499|9497.5|449
1659358200000|2022-08-01 12:50:00|9501.2|9499.7|9503.4|9501.9|9505.1|9503.6|9496.1|9494.3|723
1659358500000|2022-08-01 12:55:00|9503.3|9501.8|9497.2|9495.7|9504.2|9502.7|9496.8|9495.1|837
1659358800000|2022-08-01 13:00:00|9497.1|9495.6|9502.9|9501.4|9503.8|9502.3|9496.8|9495|959
1659359100000|2022-08-01 13:05:00|9502.8|9501.3|9492.9|9491.4|9503.7|9502|9492.7|9491.1|907
1659359400000|2022-08-01 13:10:00|9493|9491.5|9483.9|9482.4|9494.9|9493.4|9483.1|9481.6|865
1659359700000|2022-08-01 13:15:00|9484.2|9482.7|9485.5|9484|9486.1|9484.6|9483.2|9481.7|835
1659360000000|2022-08-01 13:20:00|9485.4|9483.9|9494.7|9492.3|9494.7|9492.9|9484|9482.5|764
1659360300000|2022-08-01 13:25:00|9494.8|9492.4|9496.2|9494.7|9497.9|9496.4|9491.2|9489.3|702
1659360600000|2022-08-01 13:30:00|9496.1|9494.6|9497.1|9495.6|9504|9502.5|9495.3|9493.4|1021
1659360900000|2022-08-01 13:35:00|9497.3|9495.8|9496.7|9495.2|9499.9|9498.4|9495.2|9493.7|689
1659361200000|2022-08-01 13:40:00|9496.6|9495.1|9497.6|9495.2|9501.1|9499.6|9495.8|9494.3|697
1659361500000|2022-08-01 13:45:00|9497.5|9495.1|9497.2|9495.7|9499.4|9497.7|9494.6|9493|902
1659361800000|2022-08-01 13:50:00|9497.3|9495.8|9500.4|9498.9|9503.2|9501.7|9497.2|9495.7|714
1659362100000|2022-08-01 13:55:00|9500.6|9499.1|9502.1|9495.1|9503.5|9501.3|9498.1|9494.6|884
1659362400000|2022-08-01 14:00:00|9502.8|9496.4|9504.6|9503.1|9518.3|9513.2|9494.1|9490.2|1482
1659362700000|2022-08-01 14:05:00|9505|9502.6|9505.1|9503.6|9508.5|9506.1|9499|9496.6|1263
1659363000000|2022-08-01 14:10:00|9505|9503.5|9498.1|9496.6|9505.5|9503.9|9495.6|9494.1|1050
1659363300000|2022-08-01 14:15:00|9498.2|9496.7|9499.1|9497.6|9502.1|9500.4|9495.6|9493.8|716
1659363600000|2022-08-01 14:20:00|9499.2|9497.7|9506.4|9504|9508.6|9506.8|9497.7|9496.2|896
1659363900000|2022-08-01 14:25:00|9506.1|9504.6|9503.2|9501.7|9508.1|9506.1|9502.2|9500.7|795
1659364200000|2022-08-01 14:30:00|9503.1|9501.6|9501.6|9499.2|9503.6|9502.1|9498.1|9496.2|958
1659364500000|2022-08-01 14:35:00|9501.4|9499|9499.5|9498|9501.4|9499.4|9496.2|9494.7|783
1659364800000|2022-08-01 14:40:00|9499.4|9497.9|9495.8|9494.3|9500|9498.5|9493.8|9492.3|629
1659365100000|2022-08-01 14:45:00|9495.9|9494.4|9491|9489.5|9495.9|9494.4|9489.9|9488.4|632
1659365400000|2022-08-01 14:50:00|9491.1|9489.6|9492.8|9491.3|9495.2|9493.3|9488.5|9487|820
1659365700000|2022-08-01 14:55:00|9492.9|9491.4|9496.5|9495|9498.8|9497.3|9492.3|9490.8|822
1659366000000|2022-08-01 15:00:00|9496.4|9494.9|9496.2|9494.7|9498.1|9496.6|9494.2|9492.2|736
1659366300000|2022-08-01 15:05:00|9496|9494.5|9498.7|9497.2|9500.9|9499.2|9496|9494.5|517
1659366600000|2022-08-01 15:10:00|9498.6|9497.1|9492.8|9491.3|9499.3|9497.8|9491.9|9490.4|486
1659366900000|2022-08-01 15:15:00|9492.6|9491.1|9493.6|9492.1|9495|9493.5|9490.2|9488.7|528
1659367200000|2022-08-01 15:20:00|9493.8|9492.3|9489.3|9487.8|9495.5|9494|9488.9|9487.4|456
1659367500000|2022-08-01 15:25:00|9489.2|9487.7|9491.9|9489.5|9492.6|9491.1|9486.1|9484.6|525
1659367800000|2022-08-01 15:30:00|9491.3|9489.8|9487.4|9485.9|9491.5|9490|9485.8|9484.3|561
1659368100000|2022-08-01 15:35:00|9487.3|9485.8|9487.1|9485.6|9487.8|9485.9|9485.3|9483.8|436
1659368400000|2022-08-01 15:40:00|9487.2|9485.7|9484.9|9483.4|9487.3|9485.7|9483.2|9481.6|492
1659368700000|2022-08-01 15:45:00|9485|9483.5|9486.1|9484.6|9487.6|9486.1|9484|9482.1|355
1659369000000|2022-08-01 15:50:00|9486|9484.5|9491.2|9489.7|9491.7|9490|9485.8|9484.3|451
1659369300000|2022-08-01 15:55:00|9491|9489.5|9489|9487.5|9493.7|9492.2|9488.3|9486.5|464
1659369600000|2022-08-01 16:00:00|9489.1|9487.6|9487.1|9485.6|9489.2|9487.7|9486.6|9485.1|394
1659369900000|2022-08-01 16:05:00|9487|9485.5|9490.5|9489|9490.8|9489.3|9486.5|9485|396
1659370200000|2022-08-01 16:10:00|9490.4|9488.9|9492.3|9490.8|9493.3|9491.8|9489.6|9488.1|393
1659370500000|2022-08-01 16:15:00|9492.5|9491|9494.3|9492.8|9495.1|9493.6|9492.1|9490.6|253
1659370800000|2022-08-01 16:20:00|9494.5|9493|9493.8|9492.3|9495.4|9493.9|9491.6|9490.1|331
1659371100000|2022-08-01 16:25:00|9493.9|9492.4|9499.3|9497.8|9500|9498.5|9493|9491.5|378
1659371400000|2022-08-01 16:30:00|9499.2|9497.7|9496.9|9495.4|9500.9|9499.4|9495.8|9494.3|333
1659371700000|2022-08-01 16:35:00|9497|9495.5|9497|9495.5|9497.5|9496|9495.8|9494.2|385
1659372000000|2022-08-01 16:40:00|9497.1|9495.6|9497.8|9496.3|9499.1|9497.6|9496.5|9495|275
1659372300000|2022-08-01 16:45:00|9498.3|9496.8|9494.6|9493.1|9498.3|9496.8|9493.7|9492.2|323
1659372600000|2022-08-01 16:50:00|9494.7|9493.2|9494.2|9492.7|9495.6|9494.1|9493.5|9492|400
1659372900000|2022-08-01 16:55:00|9494.1|9492.6|9495.6|9494.1|9496.2|9494.7|9493.3|9491.8|364
1659373200000|2022-08-01 17:00:00|9495.7|9494.2|9501.6|9500.1|9502.3|9500.8|9495.7|9494.2|409
1659373500000|2022-08-01 17:05:00|9501.7|9500.2|9501.1|9499.6|9502.6|9501.1|9499.4|9497.9|317
1659373800000|2022-08-01 17:10:00|9501|9499.5|9503.5|9502|9503.8|9502.3|9500.9|9499.4|268
1659374100000|2022-08-01 17:15:00|9503.4|9501.9|9507.8|9506.3|9508.6|9507.1|9502.7|9501.2|366
1659374400000|2022-08-01 17:20:00|9507.7|9506.2|9508.1|9506.6|9509.9|9508.4|9507.1|9505.6|313
1659374700000|2022-08-01 17:25:00|9508.2|9506.7|9507.9|9506.4|9508.2|9506.7|9506.2|9504.7|304
1659375000000|2022-08-01 17:30:00|9507.8|9506.3|9505.9|9504.4|9507.9|9506.3|9505.1|9503.6|287
1659375300000|2022-08-01 17:35:00|9506|9504.5|9505.6|9504.1|9506.2|9504.7|9504.6|9503|309
1659375600000|2022-08-01 17:40:00|9505.5|9504|9508.4|9506.9|9508.9|9507.4|9504.8|9503.3|290
1659375900000|2022-08-01 17:45:00|9508.5|9507|9508.8|9507.3|9510.9|9509.4|9507.7|9506.2|373
1659376200000|2022-08-01 17:50:00|9508.7|9507.2|9508.7|9507.2|9510.7|9508.8|9508.4|9506.5|415
1659376500000|2022-08-01 17:55:00|9508.8|9507.3|9509.6|9508.1|9510.9|9509.4|9508.7|9507.2|311
1659376800000|2022-08-01 18:00:00|9509.5|9508|9512.1|9510.6|9513.9|9512.4|9508.5|9507|424
1659377100000|2022-08-01 18:05:00|9512.5|9511|9512.5|9511|9513.6|9512|9511.7|9510|311
1659377400000|2022-08-01 18:10:00|9512.6|9511.1|9512.1|9510.6|9513.9|9512.4|9512|9510.4|199
1659377700000|2022-08-01 18:15:00|9512|9510.5|9514.2|9512.7|9515.1|9513.4|9511.1|9509.6|287
1659378000000|2022-08-01 18:20:00|9514.3|9512.8|9515.1|9513.6|9515.5|9514|9513.4|9511.9|274
1659378300000|2022-08-01 18:25:00|9515.2|9513.7|9513.9|9512.4|9516.7|9515.2|9513.8|9512.3|260
1659378600000|2022-08-01 18:30:00|9513.8|9512.3|9513.7|9512.2|9514.8|9513.3|9512.1|9510.6|290
1659378900000|2022-08-01 18:35:00|9513.8|9512.3|9513.4|9511.9|9515.1|9513.6|9512.1|9510.6|255
1659379200000|2022-08-01 18:40:00|9513|9511.5|9514.2|9512.7|9514.4|9512.9|9511.6|9510.1|230
1659379500000|2022-08-01 18:45:00|9514.3|9512.8|9512.8|9511.3|9517.1|9515.6|9512|9510.5|390
1659379800000|2022-08-01 18:50:00|9512.9|9511.4|9510.9|9509.4|9513.6|9512.1|9510.4|9508.9|409
1659380100000|2022-08-01 18:55:00|9511|9509.5|9504.6|9503.1|9511.7|9510.2|9504.1|9502.6|571
1659380400000|2022-08-01 19:00:00|9504.1|9502.6|9506.9|9505.4|9509.5|9507.5|9504.1|9502.6|629
1659380700000|2022-08-01 19:05:00|9506.7|9505.2|9507.8|9505.4|9508.3|9506.8|9505.6|9504.1|390
1659381000000|2022-08-01 19:10:00|9508|9505.6|9505.4|9503.9|9508.6|9507.1|9505.3|9503.6|345
1659381300000|2022-08-01 19:15:00|9505.5|9504|9505.2|9502.8|9505.8|9504.1|9504|9502.1|269
1659381600000|2022-08-01 19:20:00|9505.3|9502.9|9505.5|9504|9506.6|9504.6|9504.4|9502.7|308
1659381900000|2022-08-01 19:25:00|9505.4|9503.9|9504.9|9503.4|9506|9504|9504.2|9502.4|276
1659382200000|2022-08-01 19:30:00|9505|9503.5|9504.4|9502.9|9506|9504|9504.3|9502.4|239
1659382500000|2022-08-01 19:35:00|9504.5|9503|9503.2|9501.7|9504.9|9503.1|9502.6|9500.8|211
1659382800000|2022-08-01 19:40:00|9503.3|9501.8|9504.6|9502.2|9505.7|9504|9503.1|9501.2|293
1659383100000|2022-08-01 19:45:00|9504.5|9502.1|9503.4|9501.9|9504.6|9502.6|9502.1|9500.3|289
1659383400000|2022-08-01 19:50:00|9503.3|9501.8|9502.1|9499.7|9503.7|9501.8|9499.6|9497.5|267
1659383700000|2022-08-01 19:55:00|9501.6|9500.1|9502.6|9500.2|9503.3|9501.4|9501|9499|281
1659384000000|2022-08-01 20:00:00|9502.8|9500.4|9502.8|9500.4|9503.4|9501.8|9500.5|9499|301
1659384300000|2022-08-01 20:05:00|9502.7|9500.3|9501.9|9499.5|9502.9|9500.7|9501.6|9499.5|203
1659384600000|2022-08-01 20:10:00|9502|9499.6|9501.1|9498.7|9502.4|9500.3|9500.7|9498.7|152
1659384900000|2022-08-01 20:15:00|9501.2|9498.8|9501.2|9498.8|9501.5|9499.1|9500.2|9498.2|174
1659385200000|2022-08-01 20:20:00|9501.3|9498.9|9501.5|9500|9502.1|9500.1|9501.1|9498.8|105
1659385500000|2022-08-01 20:25:00|9501.4|9499.9|9501|9499.5|9502.8|9500.9|9499.9|9497.7|228
1659385800000|2022-08-01 20:30:00|9501.6|9499.2|9501|9499.5|9501.9|9499.8|9501|9498.9|109
1659386100000|2022-08-01 20:35:00|9501.5|9499.1|9502.5|9500.1|9503.4|9501.3|9501.4|9499|183
1659386400000|2022-08-01 20:40:00|9502.4|9500|9503.1|9500.7|9503.3|9500.9|9502.4|9500|207
1659386700000|2022-08-01 20:45:00|9503.2|9500.8|9502.6|9500.2|9503.2|9501.3|9501.8|9499.4|171
1659387000000|2022-08-01 20:50:00|9502.4|9500|9501.3|9498.9|9503|9500.3|9501.2|9498.8|112
1659387300000|2022-08-01 20:55:00|9501.2|9498.8|9502.4|9492.4|9503|9499.1|9498.8|9490.1|661
1659387600000|2022-08-01 21:00:00|9502.3|9492.3|9502.5|9492.5|9503.6|9493.6|9502.3|9492.3|46
1659387900000|2022-08-01 21:05:00|9501.4|9491.4|9504.6|9494.6|9506|9496|9501.4|9491.4|86
1659388200000|2022-08-01 21:10:00|9504.8|9494.8|9505.5|9495.5|9507.1|9497.1|9502.5|9492.5|268
1659388500000|2022-08-01 21:15:00|9505.6|9495.6|9501.8|9491.8|9505.7|9495.7|9501.8|9491.8|149
1659388800000|2022-08-01 21:20:00|9503.9|9493.9|9504.9|9494.9|9506.6|9496.6|9502.5|9492.5|211
1659389100000|2022-08-01 21:25:00|9504.8|9494.8|9503.9|9493.9|9506.3|9496.3|9502.8|9492.8|227
1659389400000|2022-08-01 21:30:00|9503.8|9493.8|9503.3|9493.3|9504.1|9495.2|9502.1|9492.1|336
1659389700000|2022-08-01 21:35:00|9503.8|9493.8|9503.2|9494.2|9504.6|9496|9502.2|9492.7|281
1659390000000|2022-08-01 21:40:00|9504|9494|9504.2|9494.2|9504.3|9495.4|9502.6|9493.1|165
1659390300000|2022-08-01 21:45:00|9504.4|9494.4|9511.5|9501.5|9512.5|9502.5|9502.4|9492.7|297
1659390600000|2022-08-01 21:50:00|9511.2|9501.2|9505.2|9495.2|9512.6|9502.6|9503.8|9493.8|288
1659390900000|2022-08-01 21:55:00|9504.8|9494.8|9504.1|9494.1|9506.5|9496.8|9501.6|9491.6|303
1659391200000|2022-08-01 22:00:00|9504.4|9494.4|9500.8|9497.4|9505.9|9497.6|9500.7|9492.6|396
1659391500000|2022-08-01 22:05:00|9501.2|9497.1|9500.6|9497|9502.3|9498.3|9499.9|9495.6|181
1659391800000|2022-08-01 22:10:00|9501|9496.6|9501.6|9498.7|9503.8|9500.6|9500.2|9496.3|533
1659392100000|2022-08-01 22:15:00|9501.4|9498.9|9503.2|9500.8|9504.2|9500.8|9501.4|9498.1|696
1659392400000|2022-08-01 22:20:00|9503.3|9500.9|9506|9503.6|9507.9|9504.3|9503.2|9500.4|597
1659392700000|2022-08-01 22:25:00|9506.2|9503.8|9509.2|9504.2|9509.4|9506.2|9506.1|9502.8|466
1659393000000|2022-08-01 22:30:00|9508.5|9505|9506.1|9503.7|9508.9|9505.5|9505.6|9502.3|276
1659393300000|2022-08-01 22:35:00|9506|9503.6|9502.6|9500.2|9506.2|9503.8|9502.6|9500.2|274
1659393600000|2022-08-01 22:40:00|9502.9|9500.5|9504.1|9501.7|9504.2|9501.8|9502.4|9500|268
1659393900000|2022-08-01 22:45:00|9504.2|9501.8|9504.9|9502.5|9505.9|9503.5|9504.1|9501.7|132
1659394200000|2022-08-01 22:50:00|9504.8|9502.4|9502|9499.6|9504.9|9502.7|9501.2|9498.6|139
1659394500000|2022-08-01 22:55:00|9502.1|9499.7|9501.4|9499|9502.1|9500.1|9500.7|9498.1|116
1659394800000|2022-08-01 23:00:00|9501.9|9499.5|9502.6|9500.2|9503.2|9500.9|9501.5|9499.1|115
1659395100000|2022-08-01 23:05:00|9502.7|9500.3|9499.3|9496.9|9503|9501.1|9498.3|9495.9|185
1659395400000|2022-08-01 23:10:00|9499.4|9497|9499|9496.6|9499.9|9497.5|9498.4|9496.1|170
1659395700000|2022-08-01 23:15:00|9499.1|9496.7|9499.8|9497.4|9500.4|9498|9498.6|9496.5|155
1659396000000|2022-08-01 23:20:00|9499.7|9497.3|9499.4|9497|9500.5|9498.4|9498.9|9496.8|144
1659396300000|2022-08-01 23:25:00|9499.5|9497.1|9500.4|9498|9500.5|9498.2|9499.1|9496.7|211
1659396600000|2022-08-01 23:30:00|9500.3|9497.9|9501.7|9499.3|9501.7|9499.3|9499.8|9497.5|165
1659396900000|2022-08-01 23:35:00|9501.8|9499.4|9503.3|9501.8|9503.7|9501.8|9501|9499|238
1659397200000|2022-08-01 23:40:00|9503.2|9501.7|9502.6|9500.2|9504.4|9502|9502.1|9499.9|357
1659397500000|2022-08-01 23:45:00|9502.8|9500.4|9504.2|9501.8|9505|9502.8|9502.6|9500.2|305
1659397800000|2022-08-01 23:50:00|9504.4|9502|9504.9|9502.5|9506.9|9505.1|9504.1|9502|444
1659398100000|2022-08-01 23:55:00|9505|9502.6|9502.3|9500.8|9505.6|9503.6|9502.3|9500.5|359
1659398400000|2022-08-02 00:00:00|9502.2|9500.7|9502.7|9501.2|9503.7|9501.7|9500.3|9498.3|498
1659398700000|2022-08-02 00:05:00|9502.8|9501.3|9502.8|9500.4|9505.5|9503.5|9502.7|9500.3|328
1659399000000|2022-08-02 00:10:00|9502.9|9500.5|9499.3|9497.8|9503.3|9500.9|9497.4|9495.6|399
1659399300000|2022-08-02 00:15:00|9499.4|9497.9|9496.2|9493.8|9501.9|9499.7|9494.2|9491.8|787
1659399600000|2022-08-02 00:20:00|9496.1|9493.7|9495.4|9493|9498.1|9495.7|9494.6|9492.2|777
1659399900000|2022-08-02 00:25:00|9495.8|9493.4|9491.7|9489.3|9498.2|9495.8|9490.3|9487.9|781
1659400200000|2022-08-02 00:30:00|9491.6|9489.2|9493|9490.6|9495.3|9493.3|9490.5|9488.2|774
1659400500000|2022-08-02 00:35:00|9493.1|9490.7|9476.7|9474.3|9493.1|9491.5|9471.9|9469.5|748
1659400800000|2022-08-02 00:40:00|9477|9474.6|9480|9477.6|9480.5|9478.1|9472.9|9470.5|951
1659401100000|2022-08-02 00:45:00|9479.9|9477.5|9482|9479.6|9482.6|9480.7|9476.7|9474|789
1659401400000|2022-08-02 00:50:00|9481.8|9480.3|9484.4|9482|9486.1|9483.7|9479.5|9477.8|643
1659401700000|2022-08-02 00:55:00|9484.5|9482.1|9484.8|9483.3|9488.7|9486.7|9482.5|9480.2|670
1659402000000|2022-08-02 01:00:00|9484.9|9483.4|9482.9|9480.5|9487.3|9485.2|9482|9480|728
1659402300000|2022-08-02 01:05:00|9482.8|9480.4|9483.7|9481.3|9486.4|9484|9482.6|9480.2|631
1659402600000|2022-08-02 01:10:00|9482.9|9480.5|9489.6|9487.2|9490.4|9488.5|9482.6|9480.2|537
1659402900000|2022-08-02 01:15:00|9489.3|9486.9|9491.7|9489.3|9493.3|9490.9|9488.3|9486.2|541
1659403200000|2022-08-02 01:20:00|9491.8|9489.4|9488.6|9486.2|9492.3|9489.9|9488.3|9486.1|442
1659403500000|2022-08-02 01:25:00|9488.5|9486.1|9488.8|9486.4|9490.7|9488.8|9487.7|9485.3|510
1659403800000|2022-08-02 01:30:00|9488.9|9486.5|9484.9|9482.5|9489.4|9487.4|9480.9|9478.5|833
1659404100000|2022-08-02 01:35:00|9484.8|9482.4|9490.7|9488.3|9491.2|9488.8|9484.1|9481.8|653
1659404400000|2022-08-02 01:40:00|9490.8|9488.4|9487.9|9485.5|9491.1|9488.7|9486.8|9484.4|827
1659404700000|2022-08-02 01:45:00|9488.1|9485.7|9489.8|9487.4|9491.6|9489.5|9487.4|9485|733
1659405000000|2022-08-02 01:50:00|9489.9|9487.5|9489.3|9486.9|9491.9|9489.5|9488.3|9486|557
1659405300000|2022-08-02 01:55:00|9489.2|9486.8|9491.3|9488.9|9492.9|9490.7|9488.8|9486.4|525
1659405600000|2022-08-02 02:00:00|9491.2|9488.8|9493.3|9490.9|9493.5|9491.1|9488.2|9485.8|590
1659405900000|2022-08-02 02:05:00|9493.4|9491|9491.7|9489.3|9493.6|9491.2|9489.2|9486.8|499
1659406200000|2022-08-02 02:10:00|9491.8|9489.4|9494.6|9492.2|9497.2|9494.9|9491.6|9489.4|637
1659406500000|2022-08-02 02:15:00|9494.7|9492.3|9498|9495.6|9498|9495.6|9494.6|9492.2|436
1659406800000|2022-08-02 02:20:00|9497.9|9495.5|9496.1|9493.7|9498.1|9495.7|9493.6|9491.2|509
1659407100000|2022-08-02 02:25:00|9496.5|9494.1|9495|9492.6|9499.3|9496.9|9493.8|9491.4|545
1659407400000|2022-08-02 02:30:00|9494.9|9492.5|9495.8|9494.3|9497.4|9495.5|9493.9|9491.5|552
1659407700000|2022-08-02 02:35:00|9495.9|9494.4|9495.8|9493.4|9497.2|9495.3|9494.6|9492.5|441
1659408000000|2022-08-02 02:40:00|9495.7|9493.3|9497|9494.6|9497.4|9495|9493.5|9491.5|480
1659408300000|2022-08-02 02:45:00|9497.1|9494.7|9497.6|9495.2|9499.2|9496.9|9496.3|9494.1|447
1659408600000|2022-08-02 02:50:00|9497.8|9495.4|9494.8|9492.4|9498.4|9496|9493.8|9491.5|523
1659408900000|2022-08-02 02:55:00|9494.7|9492.3|9493.1|9491.6|9494.9|9492.7|9491.2|9488.8|445
1659409200000|2022-08-02 03:00:00|9493|9491.5|9496.8|9494.4|9497.4|9495.6|9492.9|9490.7|481
1659409500000|2022-08-02 03:05:00|9496.7|9494.3|9498.7|9496.3|9499.4|9497.3|9495.7|9493.3|376
1659409800000|2022-08-02 03:10:00|9498.6|9496.2|9501.7|9499.3|9506|9503.6|9497.5|9495.6|664
1659410100000|2022-08-02 03:15:00|9501.8|9499.4|9499|9496.6|9501.9|9499.5|9498.5|9496.1|511
1659410400000|2022-08-02 03:20:00|9499.1|9496.7|9499.4|9497|9500.8|9498.6|9497.5|9495.6|479
1659410700000|2022-08-02 03:25:00|9499.3|9496.9|9501.3|9499.8|9502|9499.8|9496.4|9494|559
1659411000000|2022-08-02 03:30:00|9501.4|9499.9|9501.8|9499.4|9505.1|9502.9|9501.2|9498.8|381
1659411300000|2022-08-02 03:35:00|9501.9|9499.5|9501.7|9500.2|9502.4|9500.8|9498.7|9497|429
1659411600000|2022-08-02 03:40:00|9501.8|9500.3|9499.2|9496.8|9502.6|9500.3|9498.7|9496.7|361
1659411900000|2022-08-02 03:45:00|9499.3|9496.9|9499.7|9497.3|9501.5|9499.7|9498.7|9496.4|248
1659412200000|2022-08-02 03:50:00|9499.6|9497.2|9500|9497.6|9500.5|9498.4|9497.9|9495.7|208
1659412500000|2022-08-02 03:55:00|9499.9|9497.5|9501.7|9499.3|9503.3|9500.9|9499.5|9497.1|371
1659412800000|2022-08-02 04:00:00|9501.8|9499.4|9502|9499.6|9503.1|9500.7|9500.7|9498.3|315
1659413100000|2022-08-02 04:05:00|9501.8|9499.4|9501|9498.6|9502.1|9499.8|9499.7|9497.3|277
1659413400000|2022-08-02 04:10:00|9501.1|9498.7|9498.4|9496|9502|9499.6|9498.1|9496|292
1659413700000|2022-08-02 04:15:00|9498.5|9496.1|9497.4|9495|9499.4|9497|9496.7|9494.7|259
1659414000000|2022-08-02 04:20:00|9497.3|9494.9|9499.8|9497.4|9500.8|9498.8|9497.1|9494.7|279
1659414300000|2022-08-02 04:25:00|9499.7|9497.3|9499|9496.6|9500.2|9497.8|9498.1|9495.7|402
1659414600000|2022-08-02 04:30:00|9498.9|9496.5|9498.6|9496.2|9501.4|9499|9498.4|9496|853
1659414900000|2022-08-02 04:35:00|9498.8|9496.4|9496.5|9494.1|9498.8|9496.4|9496.1|9493.7|528
1659415200000|2022-08-02 04:40:00|9496.6|9494.2|9497.4|9495|9497.6|9495.7|9495.9|9493.5|435
1659415500000|2022-08-02 04:45:00|9497.3|9494.9|9498.2|9495.8|9499.2|9497.3|9496.3|9494.3|393
1659415800000|2022-08-02 04:50:00|9498.1|9495.7|9499.2|9496.8|9500.1|9497.7|9497.7|9495.4|252
1659416100000|2022-08-02 04:55:00|9499.3|9496.9|9498.3|9495.9|9501.9|9499.6|9497.8|9495.7|402
1659416400000|2022-08-02 05:00:00|9498.4|9496|9502|9499.6|9502.7|9500.3|9497.8|9495.5|579
1659416700000|2022-08-02 05:05:00|9501.9|9499.5|9501.6|9499.2|9502.8|9500.4|9499|9497|533
1659417000000|2022-08-02 05:10:00|9501.5|9499.1|9500.6|9498.2|9503|9500.6|9499.1|9496.7|445
1659417300000|2022-08-02 05:15:00|9500.5|9498.1|9498.8|9496.4|9501.5|9499.2|9497.8|9495.8|560
1659417600000|2022-08-02 05:20:00|9498.9|9496.5|9500.1|9498.6|9501.9|9499.5|9498.2|9496.4|487
1659417900000|2022-08-02 05:25:00|9500.2|9498.7|9497.5|9495.1|9501.1|9498.7|9497.2|9494.8|499
1659418200000|2022-08-02 05:30:00|9497.6|9495.2|9498.7|9496.3|9500.9|9498.8|9496.6|9494.2|712
1659418500000|2022-08-02 05:35:00|9498.8|9496.4|9499.6|9497.2|9500.3|9497.9|9497.8|9495.6|471
1659418800000|2022-08-02 05:40:00|9499.7|9497.3|9501.4|9499|9502|9500|9499.6|9497.2|518
1659419100000|2022-08-02 05:45:00|9501.5|9499.1|9505.7|9503.3|9505.7|9503.5|9500.9|9498.5|527
1659419400000|2022-08-02 05:50:00|9505.6|9503.2|9507.1|9504.7|9508.1|9505.7|9504.5|9502.6|419
1659419700000|2022-08-02 05:55:00|9507|9504.6|9506.5|9504.1|9508|9505.8|9504.7|9502.4|402
1659420000000|2022-08-02 06:00:00|9506.2|9503.8|9506.6|9504.2|9509.7|9507.9|9504.9|9503|704
1659420300000|2022-08-02 06:05:00|9506.3|9503.9|9506.1|9504.6|9508.3|9506.6|9505.3|9503.4|645
1659420600000|2022-08-02 06:10:00|9506.3|9504.8|9510|9507.6|9511|9509.2|9505.8|9504.3|604
1659420900000|2022-08-02 06:15:00|9510.1|9507.7|9511.7|9509.3|9512.5|9510.4|9508.2|9506.2|637
1659421200000|2022-08-02 06:20:00|9511.6|9509.2|9511.6|9510.1|9515.3|9513.8|9510.7|9508.7|644
1659421500000|2022-08-02 06:25:00|9512.1|9509.7|9511.7|9510.2|9513.2|9511|9510.6|9508.2|642
1659421800000|2022-08-02 06:30:00|9511.8|9510.3|9516.2|9513.8|9517.9|9516.3|9511.7|9509.4|716
1659422100000|2022-08-02 06:35:00|9516.1|9513.7|9516.2|9513.8|9517|9515.4|9514.4|9512.7|705
1659422400000|2022-08-02 06:40:00|9515.8|9514.3|9516.2|9513.8|9518.5|9517|9515.2|9513.2|635
1659422700000|2022-08-02 06:45:00|9516.3|9513.9|9517.4|9515|9519.9|9517.5|9514.9|9513|699
1659423000000|2022-08-02 06:50:00|9517.6|9515.2|9516.9|9514.5|9518.3|9516.4|9513.5|9512|627
1659423300000|2022-08-02 06:55:00|9517|9514.6|9520.6|9518.2|9520.6|9518.8|9514.7|9512.7|755
1659423600000|2022-08-02 07:00:00|9520.8|9518.4|9516|9513.6|9520.8|9518.8|9514.9|9513.1|829
1659423900000|2022-08-02 07:05:00|9515.4|9513.9|9517.9|9515.5|9518.1|9516|9514.4|9512.9|712
1659424200000|2022-08-02 07:10:00|9518|9515.6|9515.3|9513.8|9520.3|9518.8|9515.3|9513.8|757
1659424500000|2022-08-02 07:15:00|9515.7|9514.2|9516.7|9515.2|9518.3|9516.8|9514.6|9512.9|693
1659424800000|2022-08-02 07:20:00|9516.6|9514.2|9520.8|9518.4|9520.9|9518.5|9515.4|9513.8|781
1659425100000|2022-08-02 07:25:00|9520.7|9518.3|9526.3|9523.9|9526.7|9524.7|9519.6|9517.7|603
1659425400000|2022-08-02 07:30:00|9526.5|9524|9527.7|9525.3|9528.6|9526.2|9524.1|9521.7|889
1659425700000|2022-08-02 07:35:00|9527.5|9525.1|9533.2|9531.7|9534.9|9533|9527|9524.6|985
1659426000000|2022-08-02 07:40:00|9533.1|9531.6|9525.7|9523.3|9533.3|9531.8|9524.6|9523.1|829
1659426300000|2022-08-02 07:45:00|9524.8|9523.1|9525|9523.5|9527.8|9525.8|9523.9|9522.1|824
1659426600000|2022-08-02 07:50:00|9524.9|9523.4|9518.1|9515.7|9524.9|9523.4|9516.9|9514.9|809
1659426900000|2022-08-02 07:55:00|9518|9515.6|9523.5|9521.1|9524.9|9522.5|9516.9|9515|735
1659427200000|2022-08-02 08:00:00|9523.4|9521|9526|9523.6|9527.1|9525.2|9521.7|9519.9|800
1659427500000|2022-08-02 08:05:00|9525.7|9524.2|9525.7|9524.2|9527.3|9525.1|9524|9522|648
1659427800000|2022-08-02 08:10:00|9525.6|9524.1|9521.6|9520.1|9527.1|9525.2|9519.8|9517.8|790
1659428100000|2022-08-02 08:15:00|9521.5|9520|9515.4|9513.9|9523.7|9521.7|9514.5|9512.5|752
1659428400000|2022-08-02 08:20:00|9516|9513.6|9515|9513.5|9517.1|9515|9509.8|9507.4|693
1659428700000|2022-08-02 08:25:00|9515.1|9513.6|9517.8|9515.4|9520.3|9518.2|9514.3|9512.4|780
1659429000000|2022-08-02 08:30:00|9517.9|9515.5|9520.2|9517.8|9522.3|9520.4|9517.1|9515.1|794
1659429300000|2022-08-02 08:35:00|9520.4|9518|9515.9|9514.4|9521.9|9520|9515.8|9513.8|688
1659429600000|2022-08-02 08:40:00|9515.8|9514.3|9520.2|9518.7|9523.6|9521.6|9515.8|9513.6|732
1659429900000|2022-08-02 08:45:00|9520.3|9518.8|9520.7|9518.3|9523.5|9521.3|9519.1|9517.1|595
1659430200000|2022-08-02 08:50:00|9520.6|9518.2|9518.1|9515.7|9521|9519|9516.2|9513.9|619
1659430500000|2022-08-02 08:55:00|9517.9|9515.5|9516.7|9515.2|9519.6|9517.6|9516.4|9514.4|575
1659430800000|2022-08-02 09:00:00|9517.2|9515.7|9517.5|9516|9518.7|9517|9514.8|9513.3|630
1659431100000|2022-08-02 09:05:00|9517.9|9515.5|9515.8|9514.3|9519.6|9517.5|9515.8|9514.1|428
1659431400000|2022-08-02 09:10:00|9515.9|9514.4|9517.2|9515.7|9520.1|9518.4|9514.3|9512.4|582
1659431700000|2022-08-02 09:15:00|9517.4|9515.9|9516.9|9515.4|9519|9517.2|9514.2|9512.3|629
1659432000000|2022-08-02 09:20:00|9516.8|9515.3|9520.1|9517.7|9520.9|9518.9|9516.8|9515|535
1659432300000|2022-08-02 09:25:00|9520.2|9517.8|9517.5|9516|9520.3|9518.4|9514.6|9512.7|753
1659432600000|2022-08-02 09:30:00|9517.4|9515.9|9510.6|9509.1|9520.2|9518.6|9510|9507.9|619
1659432900000|2022-08-02 09:35:00|9510.5|9509|9510.3|9508.8|9511.8|9510|9508.5|9506.7|570
1659433200000|2022-08-02 09:40:00|9510.4|9508.9|9509.8|9507.4|9512.6|9510.3|9506.1|9504|626
1659433500000|2022-08-02 09:45:00|9509.5|9507.1|9514.9|9513.4|9515|9513.4|9509.4|9507|707
1659433800000|2022-08-02 09:50:00|9514.8|9513.3|9513.9|9512.4|9514.8|9513.3|9510.8|9509.2|601
1659434100000|2022-08-02 09:55:00|9513.8|9512.3|9511.8|9510.3|9515.8|9513.4|9511.7|9509.7|617
1659434400000|2022-08-02 10:00:00|9511.5|9510|9513.9|9512.4|9514.6|9513.1|9511.4|9509.3|526
1659434700000|2022-08-02 10:05:00|9514|9512.5|9514.7|9513.2|9517|9515.3|9513.9|9512.2|580
1659435000000|2022-08-02 10:10:00|9514.8|9513.3|9516.3|9514.8|9517|9515.3|9514.5|9513|465
1659435300000|2022-08-02 10:15:00|9516.2|9514.7|9514.4|9512.9|9518.1|9516|9512.5|9511|590
1659435600000|2022-08-02 10:20:00|9514.2|9512.7|9516.6|9515.1|9518.2|9516.3|9513.1|9511.6|526
1659435900000|2022-08-02 10:25:00|9516.3|9514.8|9519.8|9517.4|9519.9|9517.9|9515.6|9513.6|521
1659436200000|2022-08-02 10:30:00|9519.3|9517.8|9520.5|9519|9521.2|9519.3|9518|9516.4|477
1659436500000|2022-08-02 10:35:00|9520.6|9519.1|9520.4|9518.9|9521.3|9519.8|9518.7|9517.2|515
1659436800000|2022-08-02 10:40:00|9520.5|9519|9523|9521.5|9524.4|9522.8|9520|9518.2|437
1659437100000|2022-08-02 10:45:00|9523.1|9521.6|9526.1|9523.7|9526.7|9524.7|9521.7|9520.1|593
1659437400000|2022-08-02 10:50:00|9526|9523.6|9527.2|9524.8|9528.4|9526.9|9524.8|9523.1|579
1659437700000|2022-08-02 10:55:00|9526.6|9525.1|9529.7|9528.2|9530.5|9529|9526.1|9524.4|668
1659438000000|2022-08-02 11:00:00|9529.6|9528.1|9526.6|9525.1|9531.3|9529.8|9525.6|9524.1|593
1659438300000|2022-08-02 11:05:00|9526.4|9524.9|9522.3|9520.8|9527|9525.5|9521.9|9520.4|543
1659438600000|2022-08-02 11:10:00|9522.4|9520.9|9524.6|9523.1|9525.7|9524.2|9522.4|9520.9|472
1659438900000|2022-08-02 11:15:00|9524.5|9523|9518.6|9517.1|9525.4|9523.7|9518.3|9516.8|581
1659439200000|2022-08-02 11:20:00|9518.5|9517|9518.2|9516.7|9520|9518.5|9517.9|9516.2|559
1659439500000|2022-08-02 11:25:00|9518.3|9516.8|9518.9|9517.4|9521|9519.5|9517.8|9516.3|388
1659439800000|2022-08-02 11:30:00|9519|9517.5|9522.8|9521.3|9524.1|9522.6|9518.1|9516.6|483
1659440100000|2022-08-02 11:35:00|9522.7|9521.2|9524|9522.5|9524.7|9523.2|9521.7|9520.2|483
1659440400000|2022-08-02 11:40:00|9523.9|9522.4|9522.2|9520.7|9523.9|9522.4|9520.2|9518.7|572
1659440700000|2022-08-02 11:45:00|9522.1|9520.6|9520.9|9518.5|9523.9|9522.3|9517.5|9516|591
1659441000000|2022-08-02 11:50:00|9520.3|9518.8|9523.7|9522.2|9524.8|9523.3|9520.1|9518.6|637
1659441300000|2022-08-02 11:55:00|9523.8|9522.3|9525.5|9524|9527.4|9525.9|9523.1|9521.2|797
1659441600000|2022-08-02 12:00:00|9525.3|9523.8|9524.9|9523.4|9531.1|9529.2|9524.8|9523.3|691
1659441900000|2022-08-02 12:05:00|9524.8|9523.3|9527|9525.5|9527.4|9525.9|9522.4|9520.9|531
1659442200000|2022-08-02 12:10:00|9527.1|9525.6|9529.6|9528.1|9530.4|9528.9|9524|9522.5|570
1659442500000|2022-08-02 12:15:00|9529.5|9528|9528.8|9527.3|9531.4|9529.9|9528.2|9526.7|715
1659442800000|2022-08-02 12:20:00|9529|9527.5|9525.5|9524|9529|9527.5|9524.7|9523.2|728
1659443100000|2022-08-02 12:25:00|9525.4|9523.9|9523.6|9522.1|9530.1|9528.6|9522.5|9521|763
1659443400000|2022-08-02 12:30:00|9523.5|9522|9524.6|9523.1|9526.6|9525.1|9520.8|9519.3|914
1659443700000|2022-08-02 12:35:00|9524.5|9523|9522.5|9521|9526.9|9525.4|9521.8|9520.3|739
1659444000000|2022-08-02 12:40:00|9522.6|9521.1|9523.5|9522|9525.2|9523|9521.2|9519.3|826
1659444300000|2022-08-02 12:45:00|9523.4|9521.9|9524.3|9522.8|9526.5|9525|9521|9519.5|625
1659444600000|2022-08-02 12:50:00|9524.2|9522.7|9520.6|9519.1|9524.5|9523|9520.3|9518.8|555
1659444900000|2022-08-02 12:55:00|9520.5|9519|9523.8|9522.3|9525.4|9523.9|9520.5|9519|543
1659445200000|2022-08-02 13:00:00|9523.7|9522.2|9524.4|9522.9|9526.1|9524.6|9522.1|9520.6|682
1659445500000|2022-08-02 13:05:00|9524.3|9522.8|9527.1|9525.6|9528.5|9526.6|9521.5|9520|797
1659445800000|2022-08-02 13:10:00|9527.2|9525.7|9526.2|9524.7|9528.1|9526.6|9523|9521.5|858
1659446100000|2022-08-02 13:15:00|9526.4|9524.9|9530.4|9528|9530.4|9528.9|9523.1|9521.1|730
1659446400000|2022-08-02 13:20:00|9530.5|9528.1|9533.9|9532.4|9534.4|9532.4|9526.9|9525|841
1659446700000|2022-08-02 13:25:00|9534.7|9532.3|9536|9534.5|9551.2|9541.8|9530.4|9528.8|777
1659447000000|2022-08-02 13:30:00|9535.9|9534.4|9526.7|9524.3|9536.8|9534.9|9524.2|9522.3|1083
1659447300000|2022-08-02 13:35:00|9526.6|9524.2|9530.2|9527.8|9532.1|9530.1|9522.9|9520.9|997
1659447600000|2022-08-02 13:40:00|9530.1|9527.7|9531|9529.5|9531.8|9530.3|9527.7|9525.9|795
1659447900000|2022-08-02 13:45:00|9530.9|9529.4|9548.4|9546|9550.7|9548.5|9529.2|9527.6|1101
1659448200000|2022-08-02 13:50:00|9548.5|9546.1|9542.1|9540.6|9550.2|9548.2|9542.1|9540.1|1154
1659448500000|2022-08-02 13:55:00|9542.5|9541|9544.4|9542|9546|9543.6|9539|9537|989
1659448800000|2022-08-02 14:00:00|9544.3|9541.9|9554.6|9552.2|9556.7|9554.7|9541.4|9539.4|1218
1659449100000|2022-08-02 14:05:00|9554.4|9552|9559.9|9557.5|9560.7|9558.8|9553.8|9551.7|973
1659449400000|2022-08-02 14:10:00|9559.8|9557.4|9552.6|9550.2|9561|9559|9548.9|9546.5|1063
1659449700000|2022-08-02 14:15:00|9551.9|9549.5|9550.7|9548.3|9554|9552.1|9547.4|9545.8|922
1659450000000|2022-08-02 14:20:00|9550.8|9548.4|9550.8|9548.4|9552.9|9550.5|9546.9|9544.5|728
1659450300000|2022-08-02 14:25:00|9550.7|9548.3|9552.5|9551|9556.4|9554.5|9549.2|9547.7|832
1659450600000|2022-08-02 14:30:00|9553|9550.6|9555.7|9553.3|9558.4|9556.3|9549.2|9547.3|904
1659450900000|2022-08-02 14:35:00|9555.6|9553.2|9554.3|9552.8|9558.1|9556.1|9552.4|9550.9|909
1659451200000|2022-08-02 14:40:00|9554|9552.5|9547.5|9545.1|9559.8|9557.9|9546.7|9544.8|1010
1659451500000|2022-08-02 14:45:00|9547.6|9545.2|9541.5|9539.1|9548.8|9546.6|9540.5|9538.4|951
1659451800000|2022-08-02 14:50:00|9541.2|9538.8|9537.2|9535.7|9545.7|9543.3|9537|9535.2|1039
1659452100000|2022-08-02 14:55:00|9537.5|9536|9539.3|9537.8|9552.7|9550.3|9537.1|9535|1183
1659452400000|2022-08-02 15:00:00|9539.4|9537.9|9542.8|9541.3|9546.1|9544|9535.6|9533.7|1123
1659452700000|2022-08-02 15:05:00|9542.9|9541.4|9543.3|9540.9|9548.4|9546.5|9539.9|9538|905
1659453000000|2022-08-02 15:10:00|9543.2|9540.8|9548.9|9547.4|9550.1|9548.1|9542.8|9540.8|616
1659453300000|2022-08-02 15:15:00|9548.8|9547.3|9537.3|9535.8|9548.9|9547.3|9535.5|9534|700
1659453600000|2022-08-02 15:20:00|9537.4|9535.9|9534.1|9532.6|9542.7|9541.2|9533|9531.1|720
1659453900000|2022-08-02 15:25:00|9534|9532.5|9531.6|9530.1|9534.8|9532.8|9529.8|9528.2|694
1659454200000|2022-08-02 15:30:00|9531.7|9530.2|9529|9527.5|9534.2|9532.7|9529|9527.1|691
1659454500000|2022-08-02 15:35:00|9529.1|9527.6|9529.7|9528.2|9530.2|9528.5|9524|9522.2|664
1659454800000|2022-08-02 15:40:00|9529.8|9528.3|9533.6|9531.2|9534.1|9532.2|9529.2|9527.5|704
1659455100000|2022-08-02 15:45:00|9533.8|9531.4|9536.9|9534.5|9538.6|9536.8|9533.6|9531.2|782
1659455400000|2022-08-02 15:50:00|9537|9534.6|9542.6|9541.1|9543.1|9541.2|9536.2|9534.2|869
1659455700000|2022-08-02 15:55:00|9541.6|9540.1|9541.5|9540|9547.2|9545.1|9540.9|9539.3|697
1659456000000|2022-08-02 16:00:00|9541.6|9540.1|9539.6|9538.1|9545.8|9543.9|9539.5|9538|697
1659456300000|2022-08-02 16:05:00|9539.5|9538|9542.1|9540.6|9543.1|9541.5|9536.4|9534.9|550
1659456600000|2022-08-02 16:10:00|9542.2|9540.7|9539|9537.5|9543.6|9542.1|9536.8|9535.3|444
1659456900000|2022-08-02 16:15:00|9538.9|9537.4|9536.4|9534.9|9541.8|9540.3|9535.6|9534.1|508
1659457200000|2022-08-02 16:20:00|9536.3|9534.8|9539.5|9538|9541.9|9540.4|9535.5|9534|490
1659457500000|2022-08-02 16:25:00|9539.4|9537.9|9537.6|9536.1|9542.3|9540.7|9537.6|9535.8|570
1659457800000|2022-08-02 16:30:00|9537.7|9536.2|9541.5|9540|9543.7|9542.2|9537.7|9536.2|516
1659458100000|2022-08-02 16:35:00|9541.4|9539.9|9542.1|9540.6|9543.1|9541.1|9537.3|9535.8|595
1659458400000|2022-08-02 16:40:00|9542.3|9540.8|9539|9537.5|9542.6|9541.1|9536.6|9535.1|638
1659458700000|2022-08-02 16:45:00|9539.1|9537.6|9543.1|9541.6|9544.5|9543|9539|9537.5|425
1659459000000|2022-08-02 16:50:00|9543.5|9542|9543.4|9541.9|9545.9|9544.4|9543|9541.4|482
1659459300000|2022-08-02 16:55:00|9543.3|9541.8|9540.3|9538.8|9544|9542.5|9538.9|9537.4|543
1659459600000|2022-08-02 17:00:00|9540.5|9539|9539.6|9538.1|9541.6|9539.9|9539|9537.4|558
1659459900000|2022-08-02 17:05:00|9539.7|9538.2|9543.5|9542|9544.2|9542.7|9539|9537.5|530
1659460200000|2022-08-02 17:10:00|9543.4|9541.9|9545.7|9544.2|9546.1|9544.3|9541.4|9539.9|481
1659460500000|2022-08-02 17:15:00|9545.8|9544.3|9551.8|9550.3|9551.9|9550.4|9545.8|9544.3|513
1659460800000|2022-08-02 17:20:00|9551.7|9550.2|9557.2|9554.8|9557.3|9555.8|9551.7|9549.9|519
1659461100000|2022-08-02 17:25:00|9556.8|9555.3|9557.9|9556.4|9563.3|9561.7|9556.5|9555|729
1659461400000|2022-08-02 17:30:00|9558|9556.5|9559.5|9558|9561.8|9559.9|9557.8|9556.2|650
1659461700000|2022-08-02 17:35:00|9559.6|9558.1|9562.2|9560.7|9562.5|9561|9558.6|9556.8|546
1659462000000|2022-08-02 17:40:00|9562.1|9560.6|9564.8|9562.4|9565.8|9564.3|9559.7|9557.8|764
1659462300000|2022-08-02 17:45:00|9564.9|9562.5|9566.7|9564.3|9569.3|9567.4|9564.3|9562.3|554
1659462600000|2022-08-02 17:50:00|9566.8|9564.4|9560.6|9559.1|9567.1|9565.2|9558.9|9557.4|596
1659462900000|2022-08-02 17:55:00|9560.9|9559.4|9560.5|9559|9562.4|9560.9|9560.2|9558.4|434
1659463200000|2022-08-02 18:00:00|9560.7|9559.2|9566.4|9564.9|9566.9|9565.4|9560.7|9559.2|498
1659463500000|2022-08-02 18:05:00|9566.7|9565.2|9567.3|9565.8|9568.5|9567|9565.7|9564.2|454
1659463800000|2022-08-02 18:10:00|9567.5|9566|9567.5|9566|9569.3|9567.8|9565.1|9563.6|486
1659464100000|2022-08-02 18:15:00|9567.2|9565.7|9568|9566.5|9570.4|9568.9|9567.1|9565.6|400
1659464400000|2022-08-02 18:20:00|9567.9|9566.4|9563.1|9561.6|9568.4|9566.9|9562.7|9561.2|493
1659464700000|2022-08-02 18:25:00|9562.9|9561.4|9561.1|9559.6|9563.7|9562.2|9560.5|9559|342
1659465000000|2022-08-02 18:30:00|9561|9559.5|9560.2|9558.7|9564.1|9562.6|9559.2|9557.5|516
1659465300000|2022-08-02 18:35:00|9560.1|9558.6|9561.1|9559.6|9561.4|9559.8|9557.5|9555.7|524
1659465600000|2022-08-02 18:40:00|9561.2|9559.7|9564.7|9563.2|9566.1|9564.1|9560.3|9558.8|420
1659465900000|2022-08-02 18:45:00|9564.8|9563.3|9565.8|9564.3|9567.3|9565.8|9563.7|9562.2|505
1659466200000|2022-08-02 18:50:00|9565.9|9564.4|9567.1|9565.6|9569.4|9567.9|9565.1|9563.4|441
1659466500000|2022-08-02 18:55:00|9567.2|9565.7|9570.5|9569|9572.5|9571|9567.2|9565.7|664
1659466800000|2022-08-02 19:00:00|9570.4|9568.9|9566.5|9565|9571.7|9570|9565.7|9563.8|461
1659467100000|2022-08-02 19:05:00|9566.4|9564.9|9566.4|9564.9|9568|9566.5|9565.7|9564.2|351
1659467400000|2022-08-02 19:10:00|9566.5|9565|9566.3|9563.9|9568.2|9566.3|9564.8|9562.9|332
1659467700000|2022-08-02 19:15:00|9566.4|9564|9565.6|9564.1|9567|9565.5|9564.7|9562.8|284
1659468000000|2022-08-02 19:20:00|9565.7|9564.2|9563.2|9561.7|9566|9564.5|9562.8|9561.3|326
1659468300000|2022-08-02 19:25:00|9563.3|9561.8|9569.4|9567|9569.9|9568|9563.3|9561.8|298
1659468600000|2022-08-02 19:30:00|9568.9|9567.4|9567.1|9565.6|9571.1|9569.4|9567|9565.2|473
1659468900000|2022-08-02 19:35:00|9567.2|9565.7|9567.7|9566.2|9567.8|9566.3|9564.6|9563.1|255
1659469200000|2022-08-02 19:40:00|9567.8|9566.3|9567.3|9565.8|9568.7|9567.2|9567.2|9565.7|353
1659469500000|2022-08-02 19:45:00|9567.7|9566.2|9569.2|9567.7|9570.2|9568.7|9567.7|9566.2|313
1659469800000|2022-08-02 19:50:00|9569.1|9567.6|9573.1|9571.6|9573.1|9571.6|9568.3|9566.8|316
1659470100000|2022-08-02 19:55:00|9573.3|9571.8|9572.7|9571.2|9574.7|9573.2|9570.4|9568.9|351
1659470400000|2022-08-02 20:00:00|9572.6|9571.1|9574|9572.5|9574.8|9572.8|9572.1|9570.4|334
1659470700000|2022-08-02 20:05:00|9574.1|9572.6|9572.4|9570.9|9574.9|9573.1|9572.1|9570.4|197
1659471000000|2022-08-02 20:10:00|9572.5|9571|9573.2|9571.7|9573.8|9572.3|9572.1|9570.4|236
1659471300000|2022-08-02 20:15:00|9573.3|9571.8|9574.9|9573.4|9575.1|9573.6|9572.9|9571.2|180
1659471600000|2022-08-02 20:20:00|9575|9573.5|9574.2|9572.7|9575.6|9573.6|9572.8|9571.3|254
1659471900000|2022-08-02 20:25:00|9574.3|9572.8|9574.3|9572.8|9575.7|9574.2|9573.9|9572|293
1659472200000|2022-08-02 20:30:00|9574.1|9572.6|9574.4|9572.9|9575.3|9573.8|9574.1|9572.6|103
1659472500000|2022-08-02 20:35:00|9574.5|9573|9574.9|9572.5|9575.8|9573.8|9574.3|9572.2|234
1659472800000|2022-08-02 20:40:00|9574.8|9572.4|9574.8|9572.4|9576.2|9573.8|9574.6|9572.2|256
1659473100000|2022-08-02 20:45:00|9574.9|9572.5|9575.1|9572.7|9575.5|9573.1|9574.1|9571.7|210
1659473400000|2022-08-02 20:50:00|9575|9572.6|9574.9|9572.5|9575.7|9573.3|9574.9|9572.5|185
1659473700000|2022-08-02 20:55:00|9574.7|9572.3|9577|9567|9579.1|9573|9574.4|9566.8|399
1659474000000|2022-08-02 21:00:00|9577.2|9567.2|9570.9|9560.9|9578.1|9568.1|9570.9|9560.9|42
1659474300000|2022-08-02 21:05:00|9570.8|9560.8|9576.9|9566.9|9579.5|9569.5|9566.9|9556.9|126
1659474600000|2022-08-02 21:10:00|9580.9|9570.9|9575|9565|9581.6|9571.6|9572.1|9562.1|232
1659474900000|2022-08-02 21:15:00|9575.8|9565.8|9582.4|9572.4|9582.4|9572.4|9573.4|9563.4|182
1659475200000|2022-08-02 21:20:00|9582.1|9572.1|9580.8|9570.8|9582.1|9572.1|9570.2|9560.2|143
1659475500000|2022-08-02 21:25:00|9582|9572|9576.1|9566.1|9582.9|9572.9|9570.2|9560.2|141
1659475800000|2022-08-02 21:30:00|9576.9|9566.9|9578.2|9568.2|9582.1|9572.1|9574|9564|362
1659476100000|2022-08-02 21:35:00|9578.4|9568.4|9579.4|9569.4|9581.5|9573.8|9572.8|9562.8|308
1659476400000|2022-08-02 21:40:00|9579.3|9569.3|9579.9|9569.9|9582.7|9572.7|9576.7|9566.7|208
1659476700000|2022-08-02 21:45:00|9579.7|9569.7|9579.3|9569.3|9580.4|9572.6|9578.5|9569.3|165
1659477000000|2022-08-02 21:50:00|9579.9|9569.8|9580.7|9570.7|9582.2|9575|9578.2|9569.3|163
1659477300000|2022-08-02 21:55:00|9580.6|9570.6|9580.3|9570.3|9581.2|9572.7|9578.5|9569.3|199
1659477600000|2022-08-02 22:00:00|9580.4|9570.4|9578.3|9574.4|9583|9575.2|9577.5|9567.5|588
1659477900000|2022-08-02 22:05:00|9578.5|9574.5|9574.3|9568.1|9579.5|9575.1|9573.9|9566.9|915
1659478200000|2022-08-02 22:10:00|9574.6|9567.9|9569.9|9566|9576.8|9570.6|9569.2|9564.9|832
1659478500000|2022-08-02 22:15:00|9570.2|9566.1|9569.3|9566.2|9570.5|9567.2|9567.5|9564.4|736
1659478800000|2022-08-02 22:20:00|9569.2|9566.4|9569.4|9567|9570.7|9567.9|9568.5|9564.7|710
1659479100000|2022-08-02 22:25:00|9569.3|9566.9|9569.3|9566.9|9569.8|9567.4|9568.5|9566.4|305
1659479400000|2022-08-02 22:30:00|9569.4|9567|9570.1|9567.7|9571.4|9569|9569|9566.5|407
1659479700000|2022-08-02 22:35:00|9570.5|9568|9568.9|9566.5|9570.8|9568.4|9568.5|9566.3|236
1659480000000|2022-08-02 22:40:00|9569.2|9566.8|9570.1|9567.7|9571|9568.6|9569.1|9566.7|217
1659480300000|2022-08-02 22:45:00|9570.7|9568.3|9572.3|9569.9|9573.7|9571.3|9569.9|9567.9|328
1659480600000|2022-08-02 22:50:00|9572.4|9570|9573.9|9571.5|9574.2|9571.8|9572|9569.6|231
1659480900000|2022-08-02 22:55:00|9573.8|9571.4|9576.1|9573.7|9576.8|9574.4|9573.5|9571.1|335
1659481200000|2022-08-02 23:00:00|9576.2|9573.8|9578.1|9575.7|9578.5|9576.3|9575.3|9572.9|246
1659481500000|2022-08-02 23:05:00|9578.3|9575.9|9578.3|9575.9|9579.8|9577.4|9577.5|9575.1|302
1659481800000|2022-08-02 23:10:00|9578.2|9575.8|9579.8|9577.4|9580.7|9578.6|9578.1|9575.7|291
1659482100000|2022-08-02 23:15:00|9579.3|9577.8|9579.4|9577|9580.4|9578.4|9578.3|9575.9|276
1659482400000|2022-08-02 23:20:00|9579.5|9577.1|9583.3|9580.9|9584.2|9582|9579.1|9577.1|432
1659482700000|2022-08-02 23:25:00|9583.1|9580.7|9587.4|9585|9588.1|9585.7|9582.6|9580.5|489
1659483000000|2022-08-02 23:30:00|9587.5|9585.1|9584|9581.6|9587.5|9585.1|9583.3|9580.9|450
1659483300000|2022-08-02 23:35:00|9583.9|9581.5|9586.5|9584.1|9587.1|9584.7|9583.4|9581|524
1659483600000|2022-08-02 23:40:00|9586.6|9584.2|9584.9|9582.5|9586.6|9584.2|9583.3|9581.2|351
1659483900000|2022-08-02 23:45:00|9585|9582.6|9587.3|9584.9|9587.5|9585.1|9584.1|9581.7|426
1659484200000|2022-08-02 23:50:00|9587.2|9584.8|9585.5|9583.1|9588.2|9585.8|9585|9582.7|553
1659484500000|2022-08-02 23:55:00|9585.4|9583|9585.4|9583|9587.3|9584.9|9584.8|9582.6|447
1659484800000|2022-08-03 00:00:00|9585.5|9583.1|9581.1|9579.6|9585.5|9583.1|9580.1|9578.1|640
1659485100000|2022-08-03 00:05:00|9581.5|9580|9581.6|9579.2|9583.2|9581|9579.5|9577.7|580
1659485400000|2022-08-03 00:10:00|9581.7|9579.3|9585.7|9583.3|9585.8|9583.8|9580.3|9578.8|484
1659485700000|2022-08-03 00:15:00|9585.6|9583.2|9586.7|9584.3|9586.9|9584.5|9580.8|9579|725
1659486000000|2022-08-03 00:20:00|9586.6|9584.2|9588.7|9586.3|9591.9|9589.5|9586.2|9584.2|823
1659486300000|2022-08-03 00:25:00|9589|9586.6|9588.7|9586.3|9590.2|9587.9|9586.7|9584.9|645
1659486600000|2022-08-03 00:30:00|9588.6|9586.2|9589.2|9586.8|9590.1|9587.7|9586.7|9584.3|476
1659486900000|2022-08-03 00:35:00|9589.1|9586.7|9582.5|9580.1|9589.2|9586.8|9581.6|9579.6|444
1659487200000|2022-08-03 00:40:00|9582.4|9580|9587.4|9585|9587.6|9585.5|9581.5|9579.3|560
1659487500000|2022-08-03 00:45:00|9587.5|9585.1|9586.2|9583.8|9588.6|9586.5|9585|9582.9|400
1659487800000|2022-08-03 00:50:00|9586.3|9583.9|9586.5|9584.1|9587.7|9585.7|9584.9|9582.8|441
1659488100000|2022-08-03 00:55:00|9586.4|9584|9585.9|9584.4|9587.8|9585.5|9585.4|9583.5|468
1659488400000|2022-08-03 01:00:00|9585.8|9584.3|9581|9579.5|9587.3|9585|9580.3|9578.2|506
1659488700000|2022-08-03 01:05:00|9580.9|9579.4|9581|9579.5|9583.5|9581.4|9579.8|9577.8|504
1659489000000|2022-08-03 01:10:00|9580.9|9579.4|9574.7|9572.3|9581|9579.5|9573.1|9570.7|497
1659489300000|2022-08-03 01:15:00|9573.7|9572.2|9578.1|9575.7|9579.9|9577.5|9573.3|9570.9|764
1659489600000|2022-08-03 01:20:00|9578.2|9575.8|9579|9576.6|9579.2|9576.8|9576.2|9574|438
1659489900000|2022-08-03 01:25:00|9579.1|9576.7|9577.6|9575.2|9579.1|9576.8|9575.1|9573.3|447
1659490200000|2022-08-03 01:30:00|9577.7|9575.3|9579.4|9577.9|9581.9|9579.9|9577.6|9575.3|467
1659490500000|2022-08-03 01:35:00|9579.7|9577.3|9581.5|9579.1|9581.5|9579.4|9578|9575.9|456
1659490800000|2022-08-03 01:40:00|9581.4|9579|9579.3|9576.9|9582.5|9580.3|9576.2|9574.2|448
1659491100000|2022-08-03 01:45:00|9579.2|9576.8|9580.3|9577.9|9580.9|9578.7|9577.3|9575.3|555
1659491400000|2022-08-03 01:50:00|9580.2|9577.8|9576.4|9574.9|9580.6|9578.8|9576|9574.5|448
1659491700000|2022-08-03 01:55:00|9576.3|9574.8|9573.6|9572.1|9577.5|9575.4|9572.9|9570.9|388
1659492000000|2022-08-03 02:00:00|9573.7|9571.3|9573|9571.5|9574.7|9572.6|9572.9|9570.9|343
1659492300000|2022-08-03 02:05:00|9572.8|9571.3|9574.4|9572.9|9575.1|9573.2|9572.5|9570.6|308
1659492600000|2022-08-03 02:10:00|9574.2|9572.7|9573.7|9571.3|9575.4|9573.4|9571.4|9569.3|411
1659492900000|2022-08-03 02:15:00|9573.3|9571.8|9572.4|9570|9574|9572.3|9571.6|9569.8|420
1659493200000|2022-08-03 02:20:00|9572.7|9570.3|9570.1|9568.6|9573.6|9571.6|9569.6|9568.1|324
1659493500000|2022-08-03 02:25:00|9570|9568.5|9571.5|9569.1|9572.9|9570.8|9569.1|9567.4|367
1659493800000|2022-08-03 02:30:00|9570.9|9569.4|9570.4|9568.9|9571.9|9570|9569.4|9567|336
1659494100000|2022-08-03 02:35:00|9570.3|9568.8|9568.8|9566.4|9571|9569|9568.2|9566.2|331
1659494400000|2022-08-03 02:40:00|9568.7|9566.3|9566.7|9565.2|9569.1|9567.1|9566|9564.2|270
1659494700000|2022-08-03 02:45:00|9567|9565.5|9567.6|9565.2|9567.8|9565.6|9563.9|9562.4|457
1659495000000|2022-08-03 02:50:00|9567.7|9565.3|9563.2|9560.8|9568.1|9566.1|9562|9559.9|519
1659495300000|2022-08-03 02:55:00|9563.3|9560.9|9564.3|9561.9|9567|9565|9562.8|9560.9|406
1659495600000|2022-08-03 03:00:00|9564.2|9561.8|9564.3|9561.9|9565.7|9563.7|9561.8|9560.3|334
1659495900000|2022-08-03 03:05:00|9564.2|9561.8|9563.5|9562|9564.7|9562.7|9562.7|9560.7|327
1659496200000|2022-08-03 03:10:00|9563.4|9561.9|9560.2|9557.8|9564.6|9562.8|9559.5|9557.5|383
1659496500000|2022-08-03 03:15:00|9560.4|9558.7|9560.4|9558.9|9561.2|9559.2|9557.3|9555.6|658
1659496800000|2022-08-03 03:20:00|9560.8|9558.4|9561.1|9558.7|9561.1|9559|9558.4|9556.5|423
1659497100000|2022-08-03 03:25:00|9561|9558.6|9562.4|9560|9562.9|9561.2|9559.5|9558|399
1659497400000|2022-08-03 03:30:00|9562.3|9559.9|9561.4|9559|9562.4|9560.6|9559.1|9557.6|337
1659497700000|2022-08-03 03:35:00|9561.7|9559.3|9561.3|9559.8|9562.8|9560.8|9560.4|9558.6|241
1659498000000|2022-08-03 03:40:00|9561.4|9559.9|9560.5|9559|9562.2|9560.3|9560.4|9558.4|294
1659498300000|2022-08-03 03:45:00|9560.6|9559.1|9558.7|9557.2|9561|9559.2|9556.8|9555.1|293
1659498600000|2022-08-03 03:50:00|9558.8|9557.3|9554.1|9552.6|9559.9|9558|9553.9|9552.1|440
1659498900000|2022-08-03 03:55:00|9554.2|9552.7|9548.2|9545.8|9555|9552.9|9546.7|9545.1|563
1659499200000|2022-08-03 04:00:00|9548.1|9545.7|9546.4|9544.9|9549.1|9547.2|9543.1|9541.2|730
1659499500000|2022-08-03 04:05:00|9546.5|9545|9546.9|9544.5|9548.9|9546.7|9546|9543.9|431
1659499800000|2022-08-03 04:10:00|9547|9544.6|9547.4|9545|9547.9|9546|9544.1|9542.3|417
1659500100000|2022-08-03 04:15:00|9547.3|9544.9|9548.2|9545.8|9549.3|9547.1|9546.8|9544.4|358
1659500400000|2022-08-03 04:20:00|9548.1|9545.7|9546.7|9544.3|9548.3|9545.9|9545.7|9543.3|473
1659500700000|2022-08-03 04:25:00|9546.6|9544.2|9545.3|9542.9|9547.1|9545.3|9544.4|9542|424
1659501000000|2022-08-03 04:30:00|9545.4|9543|9547.8|9546.3|9548.7|9546.7|9543.3|9541.4|453
1659501300000|2022-08-03 04:35:00|9547.6|9546.1|9548.5|9546.1|9548.8|9546.9|9546.6|9544.6|369
1659501600000|2022-08-03 04:40:00|9548.4|9546|9550.5|9548.1|9550.7|9548.7|9547.5|9545.6|398
1659501900000|2022-08-03 04:45:00|9550.6|9548.2|9551.4|9549|9551.5|9549.5|9548|9546|287
1659502200000|2022-08-03 04:50:00|9551.5|9549.1|9550.1|9548.6|9553.3|9551.2|9549.5|9547.3|353
1659502500000|2022-08-03 04:55:00|9550.2|9548.7|9550.6|9548.2|9550.6|9549|9547.6|9545.8|315
1659502800000|2022-08-03 05:00:00|9550.5|9548.1|9553.4|9551|9554.3|9552.5|9549.2|9547.7|380
1659503100000|2022-08-03 05:05:00|9553.5|9551.1|9553|9551.5|9553.6|9551.9|9551.3|9549.3|370
1659503400000|2022-08-03 05:10:00|9553.1|9551.6|9557.7|9555.3|9558|9556|9553.1|9551.6|368
1659503700000|2022-08-03 05:15:00|9557.8|9555.4|9557|9554.6|9558.8|9556.8|9556.3|9554.1|370
1659504000000|2022-08-03 05:20:00|9556.9|9554.5|9558|9555.6|9558.9|9557.3|9556.4|9554.2|342
1659504300000|2022-08-03 05:25:00|9557.9|9555.5|9560|9557.6|9560.4|9558.8|9555.7|9553.7|348
1659504600000|2022-08-03 05:30:00|9560.1|9557.7|9559.1|9557.6|9560.8|9558.7|9557.2|9555.3|486
1659504900000|2022-08-03 05:35:00|9559|9557.5|9557.5|9556|9559.8|9557.9|9557.2|9555.2|393
1659505200000|2022-08-03 05:40:00|9557.4|9555.9|9558|9555.6|9559.2|9556.8|9557.1|9555.2|236
1659505500000|2022-08-03 05:45:00|9557.9|9555.5|9560.3|9557.9|9560.7|9558.7|9556.7|9554.7|346
1659505800000|2022-08-03 05:50:00|9560.2|9557.8|9560.4|9558|9563.5|9561.5|9559.6|9557.8|461
1659506100000|2022-08-03 05:55:00|9560.5|9558.1|9562.7|9560.3|9563.3|9561.5|9559.7|9558|505
1659506400000|2022-08-03 06:00:00|9562.6|9560.2|9566.1|9564.6|9566.8|9565.1|9560.8|9559.1|644
1659506700000|2022-08-03 06:05:00|9566.2|9564.7|9567|9564.6|9568|9566|9564.7|9562.9|709
1659507000000|2022-08-03 06:10:00|9566.9|9564.5|9567.8|9565.4|9568.1|9566.1|9565.1|9563.1|583
1659507300000|2022-08-03 06:15:00|9567.7|9565.3|9566.7|9564.3|9567.8|9565.9|9566|9564.2|398
1659507600000|2022-08-03 06:20:00|9566.2|9564.7|9569.5|9567.1|9570.1|9568.1|9565.7|9563.9|577
1659507900000|2022-08-03 06:25:00|9569.6|9567.2|9571.7|9565.9|9572.9|9567.8|9565.8|9563.3|560
1659508200000|2022-08-03 06:30:00|9574|9566.1|9580.5|9578.1|9582.8|9580.9|9564|9560.6|828
1659508500000|2022-08-03 06:35:00|9580.6|9578.2|9577|9574.6|9582.8|9580.8|9574.2|9572.2|513
1659508800000|2022-08-03 06:40:00|9577.1|9574.7|9577.3|9575.8|9579.4|9577.8|9575.2|9573.2|627
1659509100000|2022-08-03 06:45:00|9577.4|9575.9|9579|9577.5|9580.6|9578.6|9576.2|9574.2|634
1659509400000|2022-08-03 06:50:00|9579.1|9577.6|9584.7|9582.3|9584.7|9582.9|9577.9|9576.3|613
1659509700000|2022-08-03 06:55:00|9584.6|9582.2|9583.1|9581.6|9586|9584.1|9581.8|9580.1|605
1659510000000|2022-08-03 07:00:00|9582.6|9581.1|9578.5|9577|9582.6|9581.1|9576.2|9574.4|887
1659510300000|2022-08-03 07:05:00|9578.4|9576.9|9582.7|9580.3|9582.8|9580.8|9578|9576.4|671
1659510600000|2022-08-03 07:10:00|9582.3|9580.8|9582|9580.5|9586.1|9584.2|9579.6|9578.1|790
1659510900000|2022-08-03 07:15:00|9581.9|9580.4|9576.8|9574.4|9582.9|9580.9|9574.5|9572.6|1003
1659511200000|2022-08-03 07:20:00|9576.7|9574.3|9578.1|9576.6|9581.5|9579.9|9575.4|9573.6|970
1659511500000|2022-08-03 07:25:00|9578|9576.5|9575.2|9573.7|9579.2|9577.3|9572.8|9571.3|696
1659511800000|2022-08-03 07:30:00|9575|9573.5|9574.5|9573|9575.7|9574.2|9570.1|9568.6|751
1659512100000|2022-08-03 07:35:00|9574.4|9572.9|9572.8|9570.4|9577.8|9576|9571.4|9569.9|683
1659512400000|2022-08-03 07:40:00|9572.9|9570.5|9582.7|9580.3|9582.7|9580.6|9570.6|9568.7|734
1659512700000|2022-08-03 07:45:00|9582.8|9580.4|9588.8|9586.4|9589.2|9587|9581.1|9579.1|685
1659513000000|2022-08-03 07:50:00|9588.9|9586.5|9582.1|9580.6|9590.6|9588.7|9582|9580.5|683
1659513300000|2022-08-03 07:55:00|9582.2|9580.7|9584.2|9581.8|9588.3|9585.9|9582.1|9580.2|625
1659513600000|2022-08-03 08:00:00|9584|9581.6|9582.1|9580.6|9584.1|9582.1|9577.9|9576|723
1659513900000|2022-08-03 08:05:00|9582|9580.5|9581.8|9580.3|9583.9|9581.8|9580.6|9578.8|550
1659514200000|2022-08-03 08:10:00|9581.9|9580.4|9581|9578.6|9583.4|9581.5|9579.9|9578.1|579
1659514500000|2022-08-03 08:15:00|9580.5|9579|9575.2|9573.7|9581.5|9579.6|9574.8|9573.2|530
1659514800000|2022-08-03 08:20:00|9574.8|9573.3|9577.7|9576.2|9579|9577.1|9573.9|9572.4|495
1659515100000|2022-08-03 08:25:00|9577.9|9576.4|9576.8|9575.3|9580.8|9579|9576.4|9574.3|505
1659515400000|2022-08-03 08:30:00|9577.2|9574.8|9581.8|9580.3|9582.8|9581.3|9576.3|9574.4|549
1659515700000|2022-08-03 08:35:00|9581.7|9580.2|9586.3|9584.8|9588|9586.5|9579.9|9578.4|616
1659516000000|2022-08-03 08:40:00|9586.4|9584.9|9585.8|9584.3|9588.9|9587|9584.8|9582.8|645
1659516300000|2022-08-03 08:45:00|9585.6|9584.1|9587.8|9586.3|9588.3|9586.8|9583.1|9581.2|731
1659516600000|2022-08-03 08:50:00|9587.9|9586.4|9595.5|9593.1|9596.2|9594.7|9587.7|9586.2|756
1659516900000|2022-08-03 08:55:00|9594.9|9593.4|9593.7|9591.3|9595.4|9593.9|9590.5|9588.9|489
1659517200000|2022-08-03 09:00:00|9593|9591.5|9594.9|9592.5|9596.2|9594.4|9592|9589.7|665
1659517500000|2022-08-03 09:05:00|9594.8|9592.4|9595.1|9593.6|9596.7|9594.8|9591.9|9590.1|612
1659517800000|2022-08-03 09:10:00|9594.9|9593.4|9593.2|9591.7|9595.3|9593.8|9592|9590.2|719
1659518100000|2022-08-03 09:15:00|9593.3|9591.8|9590.8|9589.3|9593.8|9592.3|9590.2|9588.3|571
1659518400000|2022-08-03 09:20:00|9590.7|9589.2|9589.3|9587.8|9591.6|9589.9|9586|9584.5|447
1659518700000|2022-08-03 09:25:00|9589.2|9587.7|9586.9|9585.4|9590.8|9589.3|9586.1|9584.6|630
1659519000000|2022-08-03 09:30:00|9586.8|9585.3|9585.4|9583.9|9587|9585.5|9584.9|9583.3|506
1659519300000|2022-08-03 09:35:00|9585.6|9584.1|9589.8|9588.3|9591.9|9590|9585|9583.5|636
1659519600000|2022-08-03 09:40:00|9589.9|9588.4|9589|9587.5|9590.1|9588.4|9587.7|9586.1|572
1659519900000|2022-08-03 09:45:00|9589.1|9587.6|9593.9|9592.4|9593.9|9592.4|9588.3|9586.7|516
1659520200000|2022-08-03 09:50:00|9593.8|9592.3|9598|9596.5|9598.4|9596.6|9593.1|9591.6|552
1659520500000|2022-08-03 09:55:00|9598.3|9595.9|9596.5|9595|9599.5|9597.6|9595.6|9593.6|546
1659520800000|2022-08-03 10:00:00|9596.6|9595.1|9592.3|9590.8|9596.9|9595.4|9591.1|9589.6|627
1659521100000|2022-08-03 10:05:00|9592.2|9590.7|9588.4|9586.9|9593.4|9591.7|9588.4|9586.8|479
1659521400000|2022-08-03 10:10:00|9588.6|9587.1|9586.9|9584.5|9588.8|9587.2|9583.5|9582|670
1659521700000|2022-08-03 10:15:00|9586.8|9584.4|9597.1|9595.6|9599.1|9597.3|9586.1|9584.4|727
1659522000000|2022-08-03 10:20:00|9596.8|9595.3|9604.4|9602|9604.4|9602.4|9596.6|9595.1|606
1659522300000|2022-08-03 10:25:00|9604.3|9601.9|9602.1|9600.6|9604.3|9602.4|9600|9598|673
1659522600000|2022-08-03 10:30:00|9602.2|9600.7|9600.1|9598.6|9602.7|9600.9|9597.1|9595.4|631
1659522900000|2022-08-03 10:35:00|9600|9598.5|9598.3|9596.8|9600.1|9598.6|9596.7|9595.2|446
1659523200000|2022-08-03 10:40:00|9598.4|9596.9|9595.5|9594|9599.6|9597.7|9593.7|9592.2|524
1659523500000|2022-08-03 10:45:00|9595.4|9593.9|9593.1|9591.6|9595.9|9594.4|9589.8|9587.8|672
1659523800000|2022-08-03 10:50:00|9593.2|9591.7|9587.7|9586.2|9593.9|9592.2|9586.1|9584.4|607
1659524100000|2022-08-03 10:55:00|9587.6|9586.1|9586.5|9584.1|9589.4|9587.6|9583.9|9582.4|615
1659524400000|2022-08-03 11:00:00|9586.6|9584.2|9577.5|9576|9587.5|9585.3|9576.9|9575.4|805
1659524700000|2022-08-03 11:05:00|9577.6|9576.1|9578.8|9577.3|9582.1|9580.6|9577.3|9575.8|511
1659525000000|2022-08-03 11:10:00|9579.1|9577.6|9577.1|9575.6|9580.2|9578.7|9576.9|9575.2|443
1659525300000|2022-08-03 11:15:00|9577.2|9575.7|9582.5|9581|9582.8|9581.3|9575.6|9574.1|507
1659525600000|2022-08-03 11:20:00|9582.6|9581.1|9579.3|9577.8|9583.9|9582.4|9578.8|9577.3|553
1659525900000|2022-08-03 11:25:00|9579.4|9577.9|9572.2|9570.7|9580.5|9579|9571.2|9569.7|566
1659526200000|2022-08-03 11:30:00|9572|9570.5|9576.5|9575|9577.3|9575.8|9571|9569.5|681
1659526500000|2022-08-03 11:35:00|9576.7|9575.2|9583.4|9581.9|9583.8|9582.3|9575.5|9574|615
1659526800000|2022-08-03 11:40:00|9583.5|9582|9585.4|9583.9|9586.8|9585|9582.9|9581.4|517
1659527100000|2022-08-03 11:45:00|9585.2|9583.7|9587.3|9585.8|9590.1|9588.6|9584.6|9583.1|645
1659527400000|2022-08-03 11:50:00|9587.4|9585.9|9589.2|9587.7|9590.1|9588.6|9586.9|9584.9|749
1659527700000|2022-08-03 11:55:00|9589.1|9587.6|9589.3|9587.8|9589.4|9587.9|9584.4|9582.4|733
1659528000000|2022-08-03 12:00:00|9589.4|9587.9|9591.7|9590.2|9591.8|9590.3|9586.4|9584.9|680
1659528300000|2022-08-03 12:05:00|9591.8|9590.3|9593|9591.5|9596.7|9595.2|9590.8|9589.3|592
1659528600000|2022-08-03 12:10:00|9592.9|9591.4|9587.7|9586.2|9595|9593.5|9587.7|9586.1|510
1659528900000|2022-08-03 12:15:00|9587.8|9586.3|9590.9|9589.4|9594.3|9592.8|9587.5|9586|605
1659529200000|2022-08-03 12:20:00|9590.8|9589.3|9595.5|9594|9596.6|9595.1|9586.9|9585.4|572
1659529500000|2022-08-03 12:25:00|9595.4|9593.9|9596.9|9595.4|9596.9|9595.4|9593.1|9591.1|537
1659529800000|2022-08-03 12:30:00|9596.8|9595.3|9600.7|9599.2|9600.9|9599.4|9591.5|9590|601
1659530100000|2022-08-03 12:35:00|9600.6|9599.1|9603.3|9601.8|9603.3|9601.8|9597.8|9596.3|691
1659530400000|2022-08-03 12:40:00|9603.2|9601.7|9596.9|9595.4|9603.2|9601.7|9594.2|9592.4|741
1659530700000|2022-08-03 12:45:00|9597|9595.5|9599.2|9597.7|9600.5|9599|9595.8|9594.3|619
1659531000000|2022-08-03 12:50:00|9599.5|9598|9597.7|9596.2|9602|9600.1|9596.2|9594.7|676
1659531300000|2022-08-03 12:55:00|9597.8|9596.3|9597.2|9595.7|9599.2|9597.7|9594.9|9593.4|481
1659531600000|2022-08-03 13:00:00|9597.3|9595.8|9601.3|9599.8|9602.7|9601.2|9596.9|9595.4|560
1659531900000|2022-08-03 13:05:00|9601.4|9599.9|9599.2|9597.7|9603.1|9601.6|9598.8|9597.3|532
1659532200000|2022-08-03 13:10:00|9599.1|9597.6|9606.5|9605|9606.5|9605|9598.6|9597.1|454
1659532500000|2022-08-03 13:15:00|9606.6|9605.1|9609.7|9608.2|9610.9|9609.4|9605|9603.2|727
1659532800000|2022-08-03 13:20:00|9609.8|9608.3|9613.9|9612.4|9614.7|9613|9609.4|9607.9|570
1659533100000|2022-08-03 13:25:00|9614|9612.5|9610.7|9609.2|9614.8|9613.2|9610|9608.5|531
1659533400000|2022-08-03 13:30:00|9610.6|9609.1|9614.1|9612.6|9614.4|9612.9|9609.6|9608.1|594
1659533700000|2022-08-03 13:35:00|9614|9612.5|9610.9|9609.4|9615.3|9613.8|9610.4|9608.9|751
1659534000000|2022-08-03 13:40:00|9610.8|9609.3|9609.8|9607.4|9613.5|9612|9607|9605.5|732
1659534300000|2022-08-03 13:45:00|9609.9|9607.5|9610.5|9609|9613.7|9612.2|9608|9606.5|750
1659534600000|2022-08-03 13:50:00|9610.6|9609.1|9613.7|9612.2|9614.4|9612.9|9607.6|9606.1|746
1659534900000|2022-08-03 13:55:00|9613.6|9612.1|9611.8|9608.3|9615.3|9613.8|9610.8|9607.7|777
1659535200000|2022-08-03 14:00:00|9612|9609.5|9631.2|9629.7|9640.3|9637.9|9612|9609.5|1512
1659535500000|2022-08-03 14:05:00|9631.3|9629.8|9638.1|9636.6|9640.6|9639.1|9628|9626.5|1241
1659535800000|2022-08-03 14:10:00|9638.2|9636.7|9633.1|9631.6|9640.1|9638.6|9632.3|9630.4|1106
1659536100000|2022-08-03 14:15:00|9633.5|9632|9649.2|9646.8|9652.6|9650.9|9633.5|9631.7|1247
1659536400000|2022-08-03 14:20:00|9649.3|9646.9|9643.7|9642.2|9652.1|9650|9643.6|9642.1|1064
1659536700000|2022-08-03 14:25:00|9643.6|9642.1|9639.1|9637.6|9646.3|9644.8|9637.9|9636|761
1659537000000|2022-08-03 14:30:00|9639.2|9637.7|9647.7|9646.2|9648.9|9646.7|9636.5|9634.8|889
1659537300000|2022-08-03 14:35:00|9647.2|9645.7|9637.5|9635.1|9652.8|9650.9|9634.2|9632.7|1127
1659537600000|2022-08-03 14:40:00|9637.6|9635.2|9644.5|9643|9645.4|9643.7|9636.6|9634.6|951
1659537900000|2022-08-03 14:45:00|9644.2|9642.7|9644.4|9642.9|9651.2|9649.5|9641.6|9640.1|958
1659538200000|2022-08-03 14:50:00|9644.2|9642.7|9646.8|9645.3|9649.7|9647.9|9641|9639.1|1002
1659538500000|2022-08-03 14:55:00|9646.9|9645.4|9644|9642.5|9647.7|9646.2|9641|9639.5|878
1659538800000|2022-08-03 15:00:00|9643.9|9642.4|9644.6|9643.1|9645.5|9644|9638.6|9636.9|889
1659539100000|2022-08-03 15:05:00|9644.5|9643|9646.7|9645.2|9650|9648.3|9643.9|9642.4|643
1659539400000|2022-08-03 15:10:00|9646.8|9645.3|9643.7|9642.2|9648.6|9647.1|9641.5|9640|750
1659539700000|2022-08-03 15:15:00|9644.2|9642.7|9646.1|9644.6|9647.8|9646.3|9640.8|9639.3|681
1659540000000|2022-08-03 15:20:00|9646.2|9644.7|9642.1|9640.6|9646.7|9645.2|9640|9638.5|729
1659540300000|2022-08-03 15:25:00|9642.2|9640.7|9640.8|9639.3|9643.8|9642.3|9637.6|9636.1|729
1659540600000|2022-08-03 15:30:00|9640.7|9639.2|9641.3|9639.8|9644.1|9642.6|9638.3|9636.8|691
1659540900000|2022-08-03 15:35:00|9641.2|9639.7|9635.6|9634.1|9641.2|9639.7|9635.2|9633.7|658
1659541200000|2022-08-03 15:40:00|9635.5|9634|9636.1|9634.6|9637.7|9635.7|9633.3|9631.1|736
1659541500000|2022-08-03 15:45:00|9636|9634.5|9637.9|9636.4|9639.3|9637.5|9633.8|9632.2|816
1659541800000|2022-08-03 15:50:00|9638|9636.5|9634.2|9632.7|9638.7|9637.1|9634.1|9632.6|652
1659542100000|2022-08-03 15:55:00|9634.3|9632.8|9633.8|9632.3|9636.3|9634.4|9633|9631.1|477
1659542400000|2022-08-03 16:00:00|9633.7|9632.2|9630|9627.6|9635.8|9634|9629.2|9627.2|451
1659542700000|2022-08-03 16:05:00|9628.8|9627.3|9625.4|9623.9|9629.8|9628.2|9623.8|9622.3|718
1659543000000|2022-08-03 16:10:00|9625.3|9623.8|9624.9|9623.4|9629|9627|9623.6|9622|656
1659543300000|2022-08-03 16:15:00|9624.8|9623.3|9625|9623.5|9626.9|9625.2|9623.9|9622.2|693
1659543600000|2022-08-03 16:20:00|9624.9|9623.4|9617.8|9616.3|9625|9623.5|9615.4|9613.7|748
1659543900000|2022-08-03 16:25:00|9618|9616.5|9620|9618.5|9620.6|9619|9616.5|9614.9|461
1659544200000|2022-08-03 16:30:00|9620.1|9618.6|9618.3|9616.8|9620.9|9619.1|9617.6|9615.8|348
1659544500000|2022-08-03 16:35:00|9618.2|9616.7|9620.9|9619.4|9621.5|9620|9617.3|9615.8|613
1659544800000|2022-08-03 16:40:00|9620.8|9619.3|9623.2|9620.8|9624.3|9622.8|9620.1|9618.5|532
1659545100000|2022-08-03 16:45:00|9623.3|9620.9|9626|9624.5|9626.3|9624.5|9622.9|9620.9|457
1659545400000|2022-08-03 16:50:00|9625.9|9624.4|9630|9628.5|9630.3|9628.8|9625|9623.5|461
1659545700000|2022-08-03 16:55:00|9629.9|9628.4|9627.5|9626|9630|9628.5|9626.7|9625.2|399
1659546000000|2022-08-03 17:00:00|9627.4|9625.9|9627.7|9626.2|9628.3|9626.8|9625.5|9624|419
1659546300000|2022-08-03 17:05:00|9627.5|9626|9630.9|9629.4|9631|9629.5|9626.7|9625.2|446
1659546600000|2022-08-03 17:10:00|9630.8|9629.3|9628.3|9625.9|9631|9629.5|9626.9|9625.3|319
1659546900000|2022-08-03 17:15:00|9627.7|9626.2|9625.8|9624.3|9627.8|9626.2|9625.7|9624.2|256
1659547200000|2022-08-03 17:20:00|9625.9|9624.4|9626.4|9624.9|9626.4|9624.9|9623|9621.5|345
1659547500000|2022-08-03 17:25:00|9626.3|9624.8|9624.5|9623|9626.7|9625.2|9624.4|9622.9|286
1659547800000|2022-08-03 17:30:00|9624.6|9623.1|9621.8|9620.3|9624.6|9623.1|9620.3|9618.7|349
1659548100000|2022-08-03 17:35:00|9621.7|9620.2|9619.8|9618.3|9621.7|9620.2|9618.2|9616.7|278
1659548400000|2022-08-03 17:40:00|9619.7|9618.2|9621.2|9619.7|9621.4|9619.9|9619.1|9617.5|338
1659548700000|2022-08-03 17:45:00|9621.3|9619.8|9620.8|9619.3|9621.7|9619.9|9619.3|9617.8|335
1659549000000|2022-08-03 17:50:00|9620.9|9619.4|9621.4|9619.9|9622.4|9620.9|9619.5|9618|380
1659549300000|2022-08-03 17:55:00|9621.5|9620|9617.9|9616.4|9621.5|9620|9616.8|9615.2|312
1659549600000|2022-08-03 18:00:00|9617.8|9616.3|9617.6|9616.1|9618.9|9616.9|9616.2|9614.7|339
1659549900000|2022-08-03 18:05:00|9617.7|9616.2|9621.9|9620.4|9621.9|9620.4|9617.5|9616|288
1659550200000|2022-08-03 18:10:00|9621.8|9620.3|9620.2|9618.7|9621.9|9620.4|9618.2|9616.7|311
1659550500000|2022-08-03 18:15:00|9620.1|9618.6|9620.9|9619.4|9622|9620.5|9619.9|9618.4|264
1659550800000|2022-08-03 18:20:00|9620.7|9619.2|9620.2|9618.7|9621.9|9620.4|9619.7|9618|447
1659551100000|2022-08-03 18:25:00|9620.1|9618.6|9619.4|9617.9|9620.8|9619.2|9618.5|9617|316
1659551400000|2022-08-03 18:30:00|9619.5|9618|9621|9619.5|9621.2|9619.6|9618.5|9616.9|340
1659551700000|2022-08-03 18:35:00|9621.1|9619.6|9623.4|9621.9|9624.1|9622.6|9620.5|9618.6|485
1659552000000|2022-08-03 18:40:00|9623.5|9622|9625.7|9623.3|9626.3|9624.8|9623.1|9621.2|410
1659552300000|2022-08-03 18:45:00|9625.3|9623.8|9623.9|9621.5|9627.4|9625.9|9622.4|9620.9|428
1659552600000|2022-08-03 18:50:00|9623.8|9621.4|9622.9|9621.4|9625.7|9624.2|9622.7|9620.9|420
1659552900000|2022-08-03 18:55:00|9622.8|9621.3|9624.6|9623.1|9625.9|9624.1|9621.8|9620.3|489
1659553200000|2022-08-03 19:00:00|9624.5|9623|9619.7|9618.2|9624.5|9623|9618.9|9617.4|419
1659553500000|2022-08-03 19:05:00|9619.6|9618.1|9620.9|9619.4|9621.9|9620.3|9617.8|9616.3|391
1659553800000|2022-08-03 19:10:00|9620.8|9619.3|9620.2|9618.7|9622.2|9620.3|9619.9|9618.4|410
1659554100000|2022-08-03 19:15:00|9620.3|9618.8|9617.5|9615.1|9620.5|9619|9616.7|9614.8|418
1659554400000|2022-08-03 19:20:00|9617.2|9615.7|9614.5|9613|9617.3|9615.7|9613.8|9611.7|636
1659554700000|2022-08-03 19:25:00|9614.4|9612.9|9613.9|9611.5|9616.2|9614.3|9612.6|9611.1|380
1659555000000|2022-08-03 19:30:00|9613.8|9611.4|9613.7|9611.3|9615.4|9613.2|9613.1|9611.1|387
1659555300000|2022-08-03 19:35:00|9613.6|9611.2|9611.3|9609.8|9614|9612.2|9611.1|9609.2|368
1659555600000|2022-08-03 19:40:00|9611.7|9609.3|9609.6|9608.1|9611.8|9609.7|9608.9|9606.9|364
1659555900000|2022-08-03 19:45:00|9609.7|9608.2|9609.8|9608.3|9611|9609.4|9608.7|9607|419
1659556200000|2022-08-03 19:50:00|9609.9|9608.4|9609.3|9607.8|9610.8|9609.3|9608.8|9607.3|524
1659556500000|2022-08-03 19:55:00|9609.2|9607.7|9608.6|9607.1|9609.9|9608.4|9605.8|9604|567
1659556800000|2022-08-03 20:00:00|9608.3|9606.8|9605|9603.5|9608.5|9607|9604.2|9602.4|400
1659557100000|2022-08-03 20:05:00|9605.1|9603.6|9605.5|9604|9606.6|9604.6|9603.3|9601.5|201
1659557400000|2022-08-03 20:10:00|9605.4|9603.9|9605.5|9603.1|9605.9|9604.1|9604.2|9602.2|199
1659557700000|2022-08-03 20:15:00|9605.6|9603.2|9606.4|9604.9|9606.9|9604.9|9604.5|9602.5|189
1659558000000|2022-08-03 20:20:00|9606.2|9604.7|9604.9|9603.4|9606.5|9604.7|9603.7|9601.8|160
1659558300000|2022-08-03 20:25:00|9605|9603.5|9605.2|9603.7|9605.8|9603.9|9602.9|9600.9|196
1659558600000|2022-08-03 20:30:00|9605.7|9603.3|9604.4|9602|9605.7|9603.6|9603.2|9601.2|239
1659558900000|2022-08-03 20:35:00|9604.3|9601.9|9604.3|9602.8|9604.9|9603.1|9603.7|9601.7|207
1659559200000|2022-08-03 20:40:00|9604.4|9602.9|9603.5|9601.1|9605.1|9603.2|9603|9601.1|344
1659559500000|2022-08-03 20:45:00|9603.6|9601.2|9604.2|9601.8|9605.2|9602.8|9602.6|9600.6|219
1659559800000|2022-08-03 20:50:00|9604.3|9601.9|9605|9602.6|9605.1|9602.7|9603.8|9601.4|204
1659560100000|2022-08-03 20:55:00|9604.9|9602.5|9616.1|9606.1|9617.7|9607.7|9604.2|9600.5|459
1659560400000|2022-08-03 21:00:00|9616.3|9606.3|9609.9|9599.9|9625.6|9615.6|9609.8|9599.8|46
1659560700000|2022-08-03 21:05:00|9609.8|9599.8|9609.9|9599.9|9610|9600.4|9609.1|9599.6|54
1659561000000|2022-08-03 21:10:00|9609.5|9599.8|9609.5|9599.5|9610.4|9601.6|9607.4|9599.1|156
1659561300000|2022-08-03 21:15:00|9609.3|9599.8|9615.3|9605.3|9619|9609|9607.4|9599.2|211
1659561600000|2022-08-03 21:20:00|9613.5|9603.5|9614.4|9604.4|9621.2|9611.2|9611.9|9601.9|133
1659561900000|2022-08-03 21:25:00|9614.7|9604.7|9614.8|9604.8|9618.7|9608.7|9613.6|9603.6|165
1659562200000|2022-08-03 21:30:00|9615.1|9605.1|9623.3|9613.3|9626.2|9616.2|9612|9602|284
1659562500000|2022-08-03 21:35:00|9623.1|9613.1|9612|9602|9624.5|9614.5|9609.8|9599.8|333
1659562800000|2022-08-03 21:40:00|9612.2|9602.2|9613.4|9603.4|9626.1|9616.1|9611.4|9601.4|199
1659563100000|2022-08-03 21:45:00|9612.5|9602.5|9613.6|9603.6|9620.8|9610.8|9610.2|9600.2|148
1659563400000|2022-08-03 21:50:00|9613.3|9603.3|9610.8|9600.8|9621.1|9611.1|9609.7|9599.7|229
1659563700000|2022-08-03 21:55:00|9614.7|9604.7|9610.7|9600.7|9625.3|9615.3|9609.9|9599.9|210
1659564000000|2022-08-03 22:00:00|9610.8|9600.8|9608.5|9602.9|9618.6|9608.6|9606.4|9599.2|487
1659564300000|2022-08-03 22:05:00|9608.7|9602.7|9611.3|9607.9|9611.7|9608.6|9607.3|9602.5|333
1659564600000|2022-08-03 22:10:00|9611.2|9607.8|9613.9|9610.4|9615.2|9611.8|9611|9606.9|537
1659564900000|2022-08-03 22:15:00|9614|9610.3|9612.7|9609.3|9614|9610.4|9611.9|9608.2|313
1659565200000|2022-08-03 22:20:00|9612.6|9609.1|9612|9609|9613.2|9610|9611.8|9608.3|166
1659565500000|2022-08-03 22:25:00|9612.1|9609.1|9612.5|9610.1|9613.1|9610.2|9611.6|9607.7|227
1659565800000|2022-08-03 22:30:00|9612.4|9610|9611.5|9608.1|9612.5|9610|9610.8|9607.8|264
1659566100000|2022-08-03 22:35:00|9611.3|9608.3|9610.3|9607.9|9611.6|9609.1|9609.8|9606.9|236
1659566400000|2022-08-03 22:40:00|9610.7|9607.5|9610.3|9607.9|9611.5|9609.1|9609.5|9606.6|196
1659566700000|2022-08-03 22:45:00|9610.7|9608.3|9610.6|9607.8|9611.9|9609.4|9609.8|9606.9|163
1659567000000|2022-08-03 22:50:00|9610.8|9607.5|9610.8|9608.3|9611.5|9609.1|9609.8|9606.6|186
1659567300000|2022-08-03 22:55:00|9610.9|9608.2|9610.8|9608.4|9611.3|9608.9|9610.1|9607.6|159
1659567600000|2022-08-03 23:00:00|9610.9|9608.5|9613.1|9610.7|9613.4|9611|9610.9|9608.5|198
1659567900000|2022-08-03 23:05:00|9612.9|9610.5|9613.3|9610.9|9614.3|9611.9|9612.3|9609.9|301
1659568200000|2022-08-03 23:10:00|9613.4|9611|9614.5|9612.1|9614.5|9612.1|9612.5|9610.1|135
1659568500000|2022-08-03 23:15:00|9614.4|9612|9613.6|9612.1|9614.7|9612.3|9613.2|9610.8|192
1659568800000|2022-08-03 23:20:00|9614|9611.6|9615.1|9612.7|9616.3|9614|9614|9611.6|149
1659569100000|2022-08-03 23:25:00|9615.2|9612.8|9616.1|9613.7|9616.2|9614.1|9614.6|9612.3|203
1659569400000|2022-08-03 23:30:00|9616.2|9613.8|9615.3|9612.9|9616.2|9613.8|9613.8|9611.8|239
1659569700000|2022-08-03 23:35:00|9615.1|9612.7|9615|9612.6|9615.2|9613.3|9613.8|9611.7|179
1659570000000|2022-08-03 23:40:00|9615.1|9612.7|9614.7|9612.3|9615.3|9613|9614.4|9612.1|231
1659570300000|2022-08-03 23:45:00|9614.6|9612.2|9614.6|9612.2|9615.2|9613.2|9613.9|9611.9|187
1659570600000|2022-08-03 23:50:00|9614.7|9612.3|9612.9|9610.5|9615|9612.9|9612.8|9610.4|159
1659570900000|2022-08-03 23:55:00|9613|9610.6|9613.9|9611.5|9614|9611.9|9612.6|9610.2|155
1659571200000|2022-08-04 00:00:00|9614|9611.6|9610.3|9607.9|9616.1|9614.2|9609.6|9607.6|555
1659571500000|2022-08-04 00:05:00|9610.2|9607.8|9613.2|9611.7|9615.2|9613.3|9609.7|9607.7|697
1659571800000|2022-08-04 00:10:00|9613.1|9611.6|9614.3|9611.9|9616.4|9614.2|9613.1|9611.2|546
1659572100000|2022-08-04 00:15:00|9614.4|9612|9615.4|9613|9615.4|9613.3|9612.7|9610.7|309
1659572400000|2022-08-04 00:20:00|9615.3|9612.9|9616.8|9614.4|9617.3|9615.4|9614.8|9612.8|350
1659572700000|2022-08-04 00:25:00|9617|9614.6|9616.4|9614|9618.2|9616.7|9615.1|9613.1|363
1659573000000|2022-08-04 00:30:00|9616|9614.5|9612.2|9610.7|9617.2|9615.4|9611.9|9610|433
1659573300000|2022-08-04 00:35:00|9612.6|9610.2|9613.1|9610.7|9613.1|9611.1|9611.1|9609|369
1659573600000|2022-08-04 00:40:00|9612.9|9610.5|9611.6|9609.2|9613|9610.6|9610.3|9608.1|391
1659573900000|2022-08-04 00:45:00|9611.5|9609.1|9611.5|9609.1|9613.9|9611.8|9611.3|9608.9|302
1659574200000|2022-08-04 00:50:00|9611.6|9609.2|9608.9|9606.5|9611.6|9609.2|9607.6|9605.6|509
1659574500000|2022-08-04 00:55:00|9609|9606.6|9606.4|9604.9|9609.6|9607.7|9605.4|9603.2|347
1659574800000|2022-08-04 01:00:00|9606.5|9605|9607.7|9605.3|9609.1|9607.4|9605.5|9603.5|634
1659575100000|2022-08-04 01:05:00|9607.6|9605.2|9606.2|9604.7|9608.9|9607.3|9605.8|9604.3|539
1659575400000|2022-08-04 01:10:00|9606.5|9605|9608.6|9606.2|9609.5|9607.5|9606.4|9604.9|629
1659575700000|2022-08-04 01:15:00|9608.5|9606.1|9605.5|9603.1|9608.7|9606.3|9603.1|9601.5|548
1659576000000|2022-08-04 01:20:00|9605.3|9602.9|9607.6|9605.2|9607.7|9605.8|9604.7|9602.6|354
1659576300000|2022-08-04 01:25:00|9607.7|9605.3|9604.6|9602.2|9609.4|9607|9604.1|9602.1|396
1659576600000|2022-08-04 01:30:00|9604.7|9602.3|9604.9|9602.5|9605.5|9603.6|9602.7|9601.2|484
1659576900000|2022-08-04 01:35:00|9605|9602.6|9607.7|9605.3|9608|9606.3|9603.5|9601.5|412
1659577200000|2022-08-04 01:40:00|9607.6|9605.2|9607|9605.5|9609.5|9607.6|9606.4|9604.7|554
1659577500000|2022-08-04 01:45:00|9607.4|9605.9|9609.5|9607.1|9609.6|9607.6|9606.5|9604.7|374
1659577800000|2022-08-04 01:50:00|9609.4|9607|9610|9607.6|9610.1|9608.1|9608|9606.3|503
1659578100000|2022-08-04 01:55:00|9609.9|9607.5|9612.6|9610.2|9613.2|9611.2|9608.9|9607.1|526
1659578400000|2022-08-04 02:00:00|9612.5|9610.1|9609.2|9607.7|9612.6|9610.7|9609|9607|465
1659578700000|2022-08-04 02:05:00|9609.1|9607.6|9610.5|9608.1|9610.8|9609.2|9608.7|9607|458
1659579000000|2022-08-04 02:10:00|9610.7|9608.3|9610.3|9608.8|9611.7|9609.9|9609.6|9607.8|441
1659579300000|2022-08-04 02:15:00|9610.2|9608.7|9610.1|9608.6|9610.9|9609.2|9609|9607|442
1659579600000|2022-08-04 02:20:00|9610|9608.5|9610.3|9607.9|9611.3|9609.4|9609.8|9607.7|316
1659579900000|2022-08-04 02:25:00|9610.4|9608|9610.1|9608.6|9611|9609.2|9609.8|9607.8|217
1659580200000|2022-08-04 02:30:00|9610|9608.5|9610.5|9609|9611.1|9609.2|9609.4|9607.5|359
1659580500000|2022-08-04 02:35:00|9610.6|9609.1|9613.5|9611.1|9614|9611.7|9610.2|9608.1|274
1659580800000|2022-08-04 02:40:00|9613.4|9611|9611|9608.6|9613.6|9611.2|9610.8|9608.4|267
1659581100000|2022-08-04 02:45:00|9610.9|9608.5|9611.3|9609.8|9612.5|9610.3|9610.4|9608|253
1659581400000|2022-08-04 02:50:00|9611.7|9609.3|9612.4|9610|9612.9|9611|9611|9609.1|205
1659581700000|2022-08-04 02:55:00|9612.3|9609.9|9611.2|9609.7|9613.2|9611.1|9611.2|9609.2|264
1659582000000|2022-08-04 03:00:00|9611.1|9609.6|9610.8|9608.4|9612.2|9610.2|9610.1|9608.1|236
1659582300000|2022-08-04 03:05:00|9609.8|9608.3|9611|9608.6|9611.4|9609.2|9609.4|9607.3|219
1659582600000|2022-08-04 03:10:00|9611.1|9608.7|9612|9609.6|9612.8|9610.4|9610.9|9608.5|156
1659582900000|2022-08-04 03:15:00|9611.9|9609.5|9613.4|9611.9|9614.1|9611.9|9611.1|9608.8|153
1659583200000|2022-08-04 03:20:00|9613.5|9612|9614.4|9612.9|9615.2|9613.4|9613.4|9611.1|180
1659583500000|2022-08-04 03:25:00|9614.5|9613|9612.9|9610.5|9615.3|9613.4|9612.6|9610.5|253
1659583800000|2022-08-04 03:30:00|9613.2|9610.8|9613.6|9611.2|9613.9|9611.5|9612.2|9610|209
1659584100000|2022-08-04 03:35:00|9613.7|9611.3|9614.4|9612.9|9615.1|9613.1|9612.8|9610.9|197
1659584400000|2022-08-04 03:40:00|9614.3|9612.8|9615|9612.6|9615.3|9613.3|9614|9612|134
1659584700000|2022-08-04 03:45:00|9614.9|9612.5|9614.2|9612.7|9615.7|9613.4|9613.9|9611.9|231
1659585000000|2022-08-04 03:50:00|9614.3|9612.8|9614.1|9611.7|9614.8|9612.8|9613.4|9611.4|225
1659585300000|2022-08-04 03:55:00|9614.2|9611.8|9613.4|9611|9614.5|9612.3|9612.9|9611|257
1659585600000|2022-08-04 04:00:00|9613.3|9610.9|9612|9609.6|9613.7|9611.8|9610.9|9609|218
1659585900000|2022-08-04 04:05:00|9611.9|9609.5|9612.6|9610.2|9613.3|9610.9|9611.5|9609.4|224
1659586200000|2022-08-04 04:10:00|9612.7|9610.3|9612.6|9610.2|9613.7|9611.3|9611.8|9609.7|271
1659586500000|2022-08-04 04:15:00|9612.7|9610.3|9613|9610.6|9614.4|9612|9612.5|9610.1|169
1659586800000|2022-08-04 04:20:00|9613.1|9610.7|9611|9609.5|9613.6|9611.2|9610.9|9609|205
1659587100000|2022-08-04 04:25:00|9610.9|9609.4|9610.9|9608.5|9612.1|9610.1|9610.4|9608.3|114
1659587400000|2022-08-04 04:30:00|9611.3|9609.8|9611.1|9609.6|9611.9|9609.9|9610.9|9608.6|138
1659587700000|2022-08-04 04:35:00|9611|9609.5|9610.9|9608.5|9612.7|9611.2|9610.5|9608.3|159
1659588000000|2022-08-04 04:40:00|9610.8|9608.4|9609.9|9607.5|9611.2|9608.8|9608.5|9606.5|182
1659588300000|2022-08-04 04:45:00|9609.8|9607.4|9609.8|9607.4|9611.4|9609.2|9609.1|9607.2|146
1659588600000|2022-08-04 04:50:00|9609.9|9607.5|9609.7|9608.2|9610.3|9608.3|9609|9606.7|133
1659588900000|2022-08-04 04:55:00|9610.1|9607.7|9611.4|9609.9|9612|9610|9609.8|9607.6|152
1659589200000|2022-08-04 05:00:00|9611.3|9609.8|9612.3|9610.8|9612.9|9610.9|9610.7|9608.8|210
1659589500000|2022-08-04 05:05:00|9612.4|9610.9|9613.1|9610.7|9614.4|9612.3|9611.9|9609.9|214
1659589800000|2022-08-04 05:10:00|9613|9610.6|9611|9609.5|9614|9612.1|9610.7|9608.7|302
1659590100000|2022-08-04 05:15:00|9611.1|9609.6|9611.6|9610.1|9612.4|9610.8|9610.2|9608.3|316
1659590400000|2022-08-04 05:20:00|9611.7|9610.2|9610.3|9607.9|9612.1|9610.4|9609.8|9607.9|253
1659590700000|2022-08-04 05:25:00|9610.2|9607.8|9608.7|9606.3|9610.2|9607.8|9607.1|9605.4|336
1659591000000|2022-08-04 05:30:00|9608.6|9606.2|9612|9609.6|9612.3|9610.4|9607.8|9605.9|372
1659591300000|2022-08-04 05:35:00|9612.1|9609.7|9613.9|9612.4|9614.7|9612.8|9610|9608|516
1659591600000|2022-08-04 05:40:00|9614|9612.5|9614.8|9613.3|9615.9|9613.9|9611.8|9610|282
1659591900000|2022-08-04 05:45:00|9614.9|9613.4|9611|9609.5|9615|9613.4|9610.9|9609|322
1659592200000|2022-08-04 05:50:00|9611.1|9609.6|9611|9609.5|9612.7|9610.7|9610.3|9608.7|258
1659592500000|2022-08-04 05:55:00|9610.9|9609.4|9614.3|9611.9|9616.3|9614.2|9610.7|9608.7|467
1659592800000|2022-08-04 06:00:00|9614.1|9611.7|9614.9|9613.4|9617|9615|9612.7|9610.8|672
1659593100000|2022-08-04 06:05:00|9615.3|9613.8|9615.8|9613.4|9616.3|9614.2|9613.2|9611|559
1659593400000|2022-08-04 06:10:00|9615.9|9613.5|9616.2|9613.8|9617.1|9615|9614|9612.3|598
1659593700000|2022-08-04 06:15:00|9616.1|9613.7|9622.2|9619.8|9622.6|9620.4|9615|9613|629
1659594000000|2022-08-04 06:20:00|9622.1|9619.7|9619.6|9618.1|9622.1|9619.7|9618.7|9616.8|495
1659594300000|2022-08-04 06:25:00|9619.5|9618|9619.6|9617.2|9620.9|9618.9|9616.8|9615|597
1659594600000|2022-08-04 06:30:00|9619.4|9617|9618.1|9615.7|9619.7|9617.7|9617.1|9615.3|599
1659594900000|2022-08-04 06:35:00|9618.2|9615.8|9617.8|9615.4|9621.1|9619.2|9616.7|9614.8|580
1659595200000|2022-08-04 06:40:00|9617.7|9615.3|9615.4|9613|9619|9617.2|9613.8|9611.9|500
1659595500000|2022-08-04 06:45:00|9615.7|9613.3|9615|9612.6|9617.8|9615.9|9612.4|9610.3|519
1659595800000|2022-08-04 06:50:00|9614.9|9612.5|9613.5|9612|9616.2|9613.8|9613.3|9610.9|588
1659596100000|2022-08-04 06:55:00|9613.4|9611.9|9616.4|9614.9|9618.5|9616.6|9613.3|9611.5|583
1659596400000|2022-08-04 07:00:00|9616.5|9615|9612.7|9611.2|9617.2|9615.4|9611.1|9609.6|714
1659596700000|2022-08-04 07:05:00|9612.6|9611.1|9615.5|9614|9616.2|9614.4|9610|9607.9|791
1659597000000|2022-08-04 07:10:00|9615.4|9613.9|9621.7|9620.2|9623.9|9622.4|9615|9613.4|627
1659597300000|2022-08-04 07:15:00|9621.6|9620.1|9618.4|9616.9|9621.8|9620.1|9616.9|9615.3|623
1659597600000|2022-08-04 07:20:00|9618.3|9616.8|9615.3|9613.8|9619.6|9618.1|9615|9613.5|597
1659597900000|2022-08-04 07:25:00|9615.2|9613.7|9616.4|9614|9616.7|9615|9613.7|9611.9|621
1659598200000|2022-08-04 07:30:00|9616|9613.6|9612.7|9611.2|9616.3|9614.8|9611.2|9609.7|583
1659598500000|2022-08-04 07:35:00|9612.8|9611.3|9613|9611.5|9615.5|9613.7|9612.2|9610.6|604
1659598800000|2022-08-04 07:40:00|9613.1|9611.6|9616|9614.5|9616.6|9615|9612.6|9611.1|457
1659599100000|2022-08-04 07:45:00|9616.1|9614.6|9616.5|9615|9616.7|9615.2|9614.5|9613|565
1659599400000|2022-08-04 07:50:00|9616.6|9615.1|9616.7|9614.3|9617.8|9616.2|9614.1|9612.6|457
1659599700000|2022-08-04 07:55:00|9616.6|9614.2|9614.5|9613|9617|9615.1|9614.4|9612.5|480
1659600000000|2022-08-04 08:00:00|9614.4|9612.9|9610|9608.5|9615.3|9613.5|9609.7|9608.2|555
1659600300000|2022-08-04 08:05:00|9610.1|9608.6|9612.5|9611|9613.2|9611.6|9608.8|9607.3|526
1659600600000|2022-08-04 08:10:00|9612.8|9611.3|9613|9611.5|9615.1|9613.1|9611.2|9609.5|500
1659600900000|2022-08-04 08:15:00|9613.1|9611.6|9612.4|9610|9614.7|9612.8|9611.6|9609.8|517
1659601200000|2022-08-04 08:20:00|9612.2|9609.8|9615.4|9613.9|9615.9|9614.4|9611.6|9609.7|636
1659601500000|2022-08-04 08:25:00|9615.3|9613.8|9617.8|9615.4|9619.1|9617.2|9615|9613.2|511
1659601800000|2022-08-04 08:30:00|9617.9|9615.5|9613.8|9612.3|9619.1|9617.2|9613.6|9612.1|473
1659602100000|2022-08-04 08:35:00|9613.7|9612.2|9611.9|9610.4|9615|9613.5|9610.2|9608.7|421
1659602400000|2022-08-04 08:40:00|9611.8|9610.3|9614.3|9612.8|9617|9614.8|9610.4|9608.9|585
1659602700000|2022-08-04 08:45:00|9614.4|9612.9|9616.4|9614.9|9617.6|9616|9614.4|9612.9|595
1659603000000|2022-08-04 08:50:00|9616.3|9614.8|9615.3|9613.8|9619.6|9618.1|9615|9613|580
1659603300000|2022-08-04 08:55:00|9615.2|9613.7|9609.9|9608.4|9615.7|9614.2|9607.4|9605.9|568
1659603600000|2022-08-04 09:00:00|9609.8|9608.3|9608.7|9607.2|9612.8|9610.9|9608.7|9607.2|456
1659603900000|2022-08-04 09:05:00|9608.6|9607.1|9605.5|9604|9608.9|9607.1|9604.2|9602.7|406
1659604200000|2022-08-04 09:10:00|9605.4|9603.9|9602.2|9600.7|9606.7|9605.1|9602|9600.5|441
1659604500000|2022-08-04 09:15:00|9602.1|9600.6|9603.6|9602.1|9604.8|9603.1|9602|9600.5|558
1659604800000|2022-08-04 09:20:00|9603.5|9602|9600.2|9598.7|9603.9|9602.2|9600|9598.5|400
1659605100000|2022-08-04 09:25:00|9600.3|9598.8|9596.1|9594.6|9600.4|9598.9|9595.7|9593.9|351
1659605400000|2022-08-04 09:30:00|9596.2|9594.7|9594.4|9592|9597.8|9596.1|9593.6|9592|380
1659605700000|2022-08-04 09:35:00|9594.5|9592.1|9591.4|9589.9|9594.9|9593.2|9590.6|9589.1|451
1659606000000|2022-08-04 09:40:00|9591.3|9589.8|9589.1|9587.6|9592.7|9590.8|9588.9|9587.4|357
1659606300000|2022-08-04 09:45:00|9589|9587.5|9589.9|9588.4|9591|9589.5|9587.7|9586.2|511
1659606600000|2022-08-04 09:50:00|9590|9588.5|9594.1|9592.6|9594.2|9592.7|9589.4|9587.9|479
1659606900000|2022-08-04 09:55:00|9593.8|9592.3|9598.1|9596.6|9599.1|9597.2|9591.5|9590|529
1659607200000|2022-08-04 10:00:00|9598|9596.5|9600.2|9598.7|9602.2|9600.3|9597.2|9595.7|468
1659607500000|2022-08-04 10:05:00|9600.1|9598.6|9599.5|9598|9601.3|9599.6|9598.3|9596.5|601
1659607800000|2022-08-04 10:10:00|9599.3|9597.8|9599.4|9597.9|9600.7|9598.8|9597.9|9596.3|427
1659608100000|2022-08-04 10:15:00|9599.3|9597.8|9598.8|9597.3|9601.2|9599.5|9598.4|9596.9|484
1659608400000|2022-08-04 10:20:00|9598.9|9597.4|9600.4|9598|9600.6|9598.8|9597.9|9596.2|428
1659608700000|2022-08-04 10:25:00|9600.3|9597.9|9594.9|9593.4|9600.6|9598.2|9594.1|9592.1|480
1659609000000|2022-08-04 10:30:00|9595|9593.5|9597|9595.5|9598.7|9597.1|9594.6|9592.9|665
1659609300000|2022-08-04 10:35:00|9597.1|9595.6|9596.3|9594.8|9597.2|9595.6|9593.6|9592.1|370
1659609600000|2022-08-04 10:40:00|9596.7|9594.3|9592|9590.5|9597.2|9595.1|9591.8|9590.1|391
1659609900000|2022-08-04 10:45:00|9591.9|9590.4|9596.1|9593.7|9597.3|9595.8|9591.1|9589.2|481
1659610200000|2022-08-04 10:50:00|9595.7|9594.2|9592.4|9590.9|9598.2|9596.4|9592|9590|446
1659610500000|2022-08-04 10:55:00|9592.5|9591|9595.8|9594.3|9596.3|9594.6|9592.4|9590.8|485
1659610800000|2022-08-04 11:00:00|9595.9|9594.4|9599.8|9597.4|9601.9|9599.5|9594.2|9592.4|1136
1659611100000|2022-08-04 11:05:00|9599.4|9597.9|9602.1|9600.6|9602.9|9601.4|9597.9|9596.4|1018
1659611400000|2022-08-04 11:10:00|9602.2|9600.7|9604.9|9603.4|9605.4|9603.6|9600.8|9598.9|812
1659611700000|2022-08-04 11:15:00|9605|9603.5|9596.9|9595.4|9605.9|9603.9|9596.6|9595.1|613
1659612000000|2022-08-04 11:20:00|9596.8|9595.3|9596.2|9594.7|9598.1|9596.6|9594.4|9592.7|510
1659612300000|2022-08-04 11:25:00|9596.1|9594.6|9598.8|9597.3|9599.2|9597.4|9595.1|9593.4|584
1659612600000|2022-08-04 11:30:00|9598.9|9597.4|9604.8|9603.3|9606.4|9604.9|9598.5|9596.6|636
1659612900000|2022-08-04 11:35:00|9604.9|9603.4|9605.4|9603.9|9608.2|9606.7|9603.7|9602.2|622
1659613200000|2022-08-04 11:40:00|9605.6|9604.1|9610.3|9608.8|9611.3|9609.8|9605.2|9603.2|730
1659613500000|2022-08-04 11:45:00|9610.4|9608.9|9611.4|9609.9|9611.9|9610.4|9606.2|9604.7|656
1659613800000|2022-08-04 11:50:00|9611.3|9609.8|9609.6|9608.1|9611.8|9610|9606.8|9605.3|604
1659614100000|2022-08-04 11:55:00|9609.5|9608|9600.8|9599.3|9609.9|9608.2|9599.6|9598|732
1659614400000|2022-08-04 12:00:00|9600.9|9599.4|9597.5|9596|9603.9|9602.4|9597.5|9596|701
1659614700000|2022-08-04 12:05:00|9597.4|9595.9|9597|9595.5|9597.7|9596.2|9594.8|9593.2|566
1659615000000|2022-08-04 12:10:00|9596.9|9595.4|9592.5|9591|9597.2|9595.7|9591.7|9589.9|851
1659615300000|2022-08-04 12:15:00|9592.7|9591.2|9595.6|9594.1|9599.5|9598|9592.4|9590.9|691
1659615600000|2022-08-04 12:20:00|9595.5|9594|9596.6|9595.1|9597.7|9596.2|9592.9|9591.4|657
1659615900000|2022-08-04 12:25:00|9596.5|9595|9594.1|9590.2|9596.5|9595|9591.9|9590|565
1659616200000|2022-08-04 12:30:00|9593.7|9591.3|9591.2|9589.7|9597.3|9595.4|9590.6|9589.1|867
1659616500000|2022-08-04 12:35:00|9591.1|9589.6|9583.4|9581.9|9591.1|9589.6|9583.2|9581.5|792
1659616800000|2022-08-04 12:40:00|9583.3|9581.8|9586.4|9584.9|9587.2|9585.7|9580.9|9579.2|760
1659617100000|2022-08-04 12:45:00|9587|9585.5|9584.3|9582.8|9591.7|9590.2|9583.6|9582.1|722
1659617400000|2022-08-04 12:50:00|9584.2|9582.7|9583.4|9581.9|9588.4|9586.9|9582.9|9581.4|669
1659617700000|2022-08-04 12:55:00|9583.5|9582|9590|9588.5|9590|9588.5|9583.5|9582|711
1659618000000|2022-08-04 13:00:00|9590.1|9588.6|9590.3|9588.8|9591.7|9590.2|9587.8|9586.3|646
1659618300000|2022-08-04 13:05:00|9590.2|9588.7|9592.1|9590.6|9594.7|9592.7|9587.4|9585.9|707
1659618600000|2022-08-04 13:10:00|9592.2|9590.7|9597.1|9594.7|9597.3|9595.5|9590.6|9588.9|778
1659618900000|2022-08-04 13:15:00|9597.2|9594.8|9600.2|9598.7|9600.7|9598.9|9595.4|9593.5|841
1659619200000|2022-08-04 13:20:00|9600.1|9598.6|9605.9|9604.4|9607.3|9605.6|9600.1|9598.2|894
1659619500000|2022-08-04 13:25:00|9605.8|9604.3|9603.8|9602.3|9607.5|9605.8|9601.4|9599.7|765
1659619800000|2022-08-04 13:30:00|9603.9|9602.4|9605.4|9603.9|9606|9604|9599.1|9597.1|909
1659620100000|2022-08-04 13:35:00|9605.5|9604|9603.1|9600.7|9607.4|9605.6|9602.1|9600.3|893
1659620400000|2022-08-04 13:40:00|9603.2|9600.8|9593.4|9591|9603.2|9600.8|9592.4|9590.5|930
1659620700000|2022-08-04 13:45:00|9593.5|9591.1|9592|9590.5|9595.1|9593.2|9589.1|9587|840
1659621000000|2022-08-04 13:50:00|9591.9|9590.4|9594.2|9592.7|9595.3|9593.3|9590.8|9588.9|778
1659621300000|2022-08-04 13:55:00|9594.1|9592.6|9588.9|9587.4|9594.3|9592.6|9587.4|9585|773
1659621600000|2022-08-04 14:00:00|9588.8|9587.3|9589.4|9587.9|9593|9591.4|9587|9585.4|808
1659621900000|2022-08-04 14:05:00|9589.8|9588.3|9581.6|9579.2|9590|9588.5|9579.8|9577.9|813
1659622200000|2022-08-04 14:10:00|9581.9|9579.5|9580|9578.5|9585.2|9583.4|9578.2|9576.4|761
1659622500000|2022-08-04 14:15:00|9580.1|9578.6|9587.1|9585.6|9587.1|9585.6|9577.7|9575.8|628
1659622800000|2022-08-04 14:20:00|9587|9585.5|9584.8|9583.3|9587.1|9585.6|9581.2|9579.5|631
1659623100000|2022-08-04 14:25:00|9584.7|9583.2|9587.3|9585.8|9588.1|9586.6|9583.6|9582.1|541
1659623400000|2022-08-04 14:30:00|9587.4|9585.9|9589.3|9587.8|9593.6|9592.1|9583.7|9582.2|562
1659623700000|2022-08-04 14:35:00|9589.4|9587.9|9584.3|9582.8|9589.5|9588|9583.1|9581.6|648
1659624000000|2022-08-04 14:40:00|9584.4|9582.9|9582.8|9581.3|9586.5|9585|9580.1|9578.6|674
1659624300000|2022-08-04 14:45:00|9582.7|9581.2|9585.3|9583.8|9587.6|9586.1|9582.7|9581.2|742
1659624600000|2022-08-04 14:50:00|9585.4|9583.9|9579.6|9578.1|9587.1|9585.1|9577.9|9576.4|722
1659624900000|2022-08-04 14:55:00|9579.7|9578.2|9573|9571.5|9579.8|9578.3|9571.4|9569.9|761
1659625200000|2022-08-04 15:00:00|9573.1|9571.6|9576.4|9574.9|9577.7|9576.2|9571.9|9570.4|757
1659625500000|2022-08-04 15:05:00|9576.8|9575.3|9577.2|9575.7|9578.3|9576.8|9569.7|9568.2|660
1659625800000|2022-08-04 15:10:00|9577.1|9575.6|9574.9|9573.4|9579.6|9577.7|9574.5|9573|646
1659626100000|2022-08-04 15:15:00|9575.1|9573.6|9571.6|9570.1|9577.4|9575.9|9571.6|9570.1|650
1659626400000|2022-08-04 15:20:00|9571.7|9570.2|9573.3|9570.9|9573.3|9571.2|9566.6|9564.6|713
1659626700000|2022-08-04 15:25:00|9573.2|9570.8|9571.1|9568.7|9574.6|9573.1|9570.4|9568.7|534
1659627000000|2022-08-04 15:30:00|9570.5|9569|9572.6|9571.1|9575.1|9573.2|9569.7|9567.9|618
1659627300000|2022-08-04 15:35:00|9572.4|9570.9|9578.8|9577.3|9578.8|9577.3|9571|9569.2|567
1659627600000|2022-08-04 15:40:00|9578.7|9577.2|9577.2|9574.8|9578.7|9577.2|9575.3|9573.8|584
1659627900000|2022-08-04 15:45:00|9577.1|9574.7|9577.3|9574.9|9577.6|9575.9|9574.7|9572.8|419
1659628200000|2022-08-04 15:50:00|9577.4|9575|9573.3|9570.9|9577.9|9576.1|9572.5|9570.2|505
1659628500000|2022-08-04 15:55:00|9573.7|9571.3|9565.3|9562.9|9573.8|9571.4|9564.7|9562.9|501
1659628800000|2022-08-04 16:00:00|9565.4|9563|9566.3|9563.9|9569.1|9567.1|9564.8|9562.8|632
1659629100000|2022-08-04 16:05:00|9566.4|9564|9563.4|9561|9566.8|9564.9|9562.2|9560|493
1659629400000|2022-08-04 16:10:00|9563.5|9561.1|9559.6|9558.1|9563.9|9561.5|9558.9|9557.3|504
1659629700000|2022-08-04 16:15:00|9560|9557.6|9556.3|9554.8|9560.9|9558.9|9556.1|9554.5|466
1659630000000|2022-08-04 16:20:00|9556.4|9554.9|9561.9|9560.4|9562.7|9561.2|9555.6|9553.9|386
1659630300000|2022-08-04 16:25:00|9561.8|9560.3|9556.9|9555.4|9562.8|9560.8|9556.1|9554.2|373
1659630600000|2022-08-04 16:30:00|9556.8|9555.3|9554.1|9552.6|9557|9555.4|9552|9550|627
1659630900000|2022-08-04 16:35:00|9554.3|9552.8|9555.3|9553.8|9556.5|9554.7|9552.8|9550.9|590
1659631200000|2022-08-04 16:40:00|9555.2|9553.7|9556.5|9554.1|9556.9|9555.1|9553.1|9551.6|427
1659631500000|2022-08-04 16:45:00|9556.2|9554.7|9558.5|9557|9561.4|9559.5|9556.2|9554.7|504
1659631800000|2022-08-04 16:50:00|9558.6|9557.1|9556.7|9555.2|9559|9557.4|9556.4|9554.4|506
1659632100000|2022-08-04 16:55:00|9556.8|9555.3|9557.2|9555.7|9558.1|9556.5|9555.4|9553.9|451
1659632400000|2022-08-04 17:00:00|9557.3|9555.8|9557.9|9556.4|9558|9556.5|9554|9552.1|454
1659632700000|2022-08-04 17:05:00|9558|9556.5|9557.1|9555.6|9560.3|9558.8|9557|9555.5|417
1659633000000|2022-08-04 17:10:00|9557.2|9555.7|9558|9555.6|9559.1|9557.1|9555.9|9553.8|387
1659633300000|2022-08-04 17:15:00|9557.6|9556.1|9559|9557.5|9560.1|9558.3|9557.3|9555.3|335
1659633600000|2022-08-04 17:20:00|9558.7|9557.2|9558.1|9556.6|9559.5|9557.9|9556.6|9554.7|405
1659633900000|2022-08-04 17:25:00|9558|9556.5|9555|9553.5|9558.5|9556.6|9554.5|9552.6|477
1659634200000|2022-08-04 17:30:00|9555.1|9553.6|9556.1|9554.6|9557.3|9555.4|9555|9553.2|354
1659634500000|2022-08-04 17:35:00|9556.2|9554.7|9556.1|9554.6|9557.6|9555.7|9554.7|9553|332
1659634800000|2022-08-04 17:40:00|9556.2|9554.7|9556.1|9553.7|9557.3|9555.5|9555.1|9553.3|315
1659635100000|2022-08-04 17:45:00|9556.2|9553.8|9554|9551.6|9557.5|9555.5|9553.8|9551.4|337
1659635400000|2022-08-04 17:50:00|9553.9|9551.5|9554|9552.5|9555.6|9553.7|9553.1|9551.5|337
1659635700000|2022-08-04 17:55:00|9554.2|9552.7|9556.5|9554.1|9556.6|9554.7|9553.8|9551.9|271
1659636000000|2022-08-04 18:00:00|9556.4|9554.9|9554.8|9552.4|9557.7|9555.5|9553.5|9551.8|427
1659636300000|2022-08-04 18:05:00|9554.4|9552.9|9552.5|9550.1|9555.4|9553.5|9551.6|9549.8|380
1659636600000|2022-08-04 18:10:00|9552.4|9550|9552.1|9550.6|9553.8|9552.1|9551.8|9550|397
1659636900000|2022-08-04 18:15:00|9552.2|9550.7|9551.6|9550.1|9553.7|9551.9|9551.5|9550|290
1659637200000|2022-08-04 18:20:00|9551.7|9550.2|9552.4|9550.9|9552.8|9551.3|9551.7|9550.2|384
1659637500000|2022-08-04 18:25:00|9552.5|9551|9552.9|9551.4|9553.9|9552.3|9551.7|9550.2|346
1659637800000|2022-08-04 18:30:00|9552.8|9551.3|9552|9550.5|9553.7|9551.8|9551.5|9550|301
1659638100000|2022-08-04 18:35:00|9551.9|9550.4|9549.2|9547.7|9553|9551.4|9547.7|9546|427
1659638400000|2022-08-04 18:40:00|9549.4|9547.9|9550.8|9549.3|9553.4|9551.9|9549|9547.5|336
1659638700000|2022-08-04 18:45:00|9550.9|9549.4|9550.2|9548.7|9553.6|9551.7|9550.2|9548.7|274
1659639000000|2022-08-04 18:50:00|9550.1|9548.6|9547.6|9546.1|9550.6|9549|9546.8|9544.9|336
1659639300000|2022-08-04 18:55:00|9547.7|9546.2|9545.5|9544|9547.9|9546.2|9544.7|9543.2|505
1659639600000|2022-08-04 19:00:00|9545.4|9543.9|9546.4|9544|9548|9546.5|9545.4|9543.6|361
1659639900000|2022-08-04 19:05:00|9546.5|9544.1|9548.2|9546.7|9549.2|9547.4|9546.1|9544|300
1659640200000|2022-08-04 19:10:00|9548.8|9546.4|9548.2|9546.7|9549|9547.1|9546.4|9544.5|283
1659640500000|2022-08-04 19:15:00|9548.1|9546.6|9545.5|9544|9549.3|9547.3|9544.9|9543.4|401
1659640800000|2022-08-04 19:20:00|9545.4|9543.9|9548|9546.5|9548.6|9546.7|9544.9|9543.4|267
1659641100000|2022-08-04 19:25:00|9548.1|9546.6|9548|9546.5|9549.6|9547.4|9547.5|9545.8|380
1659641400000|2022-08-04 19:30:00|9548.1|9546.6|9552.9|9550.5|9552.9|9550.5|9548.1|9546.6|434
1659641700000|2022-08-04 19:35:00|9553.1|9550.7|9552.1|9549.7|9553.2|9550.8|9549.9|9548|552
1659642000000|2022-08-04 19:40:00|9552.2|9549.8|9550.9|9549.4|9552.3|9550.1|9550.2|9548.3|360
1659642300000|2022-08-04 19:45:00|9550.8|9549.3|9550.4|9548.9|9552.2|9550.5|9549.3|9547.3|449
1659642600000|2022-08-04 19:50:00|9550.3|9548.8|9549.3|9546.9|9550.6|9548.8|9546.9|9545.2|470
1659642900000|2022-08-04 19:55:00|9549.5|9547.1|9550.4|9548.9|9552.1|9550.3|9549|9546.6|345
1659643200000|2022-08-04 20:00:00|9550.8|9549.3|9550.6|9549.1|9552.5|9550.3|9549.8|9547.4|336
1659643500000|2022-08-04 20:05:00|9550.5|9549|9550|9547.6|9551.1|9549.1|9548.8|9546.9|147
1659643800000|2022-08-04 20:10:00|9549.6|9548.1|9548.6|9547.1|9550.6|9548.5|9548.6|9546.9|165
1659644100000|2022-08-04 20:15:00|9549.2|9547.7|9551.9|9549.5|9552.3|9550.3|9549.2|9547.7|293
1659644400000|2022-08-04 20:20:00|9551.6|9550.1|9553.8|9551.4|9554.9|9553.1|9551.3|9549.7|387
1659644700000|2022-08-04 20:25:00|9553.7|9551.3|9553.3|9550.9|9554|9551.8|9551.9|9549.8|336
1659645000000|2022-08-04 20:30:00|9553.4|9551|9553.4|9551|9554.7|9552.3|9552.1|9549.8|316
1659645300000|2022-08-04 20:35:00|9553.3|9550.9|9553.9|9551.5|9554.1|9551.7|9552.9|9550.7|251
1659645600000|2022-08-04 20:40:00|9554|9551.6|9552.7|9550.3|9554.5|9552.7|9552.6|9550.2|388
1659645900000|2022-08-04 20:45:00|9552.6|9550.2|9551.9|9549.5|9553|9550.6|9551.6|9549.2|187
1659646200000|2022-08-04 20:50:00|9552|9549.6|9551.2|9548.8|9552.2|9550|9550.4|9548|116
1659646500000|2022-08-04 20:55:00|9551.3|9548.9|9557.6|9547.6|9559.4|9550.2|9550|9545.8|590
1659646800000|2022-08-04 21:00:00|9559.8|9549.8|9554.5|9544.5|9564.1|9554.1|9554.1|9544.1|731
1659647100000|2022-08-04 21:05:00|9554.6|9544.6|9554.1|9544.1|9555|9545|9554|9544|40
1659647400000|2022-08-04 21:10:00|9554.4|9544.4|9553.8|9543.8|9558.2|9548.2|9553.2|9543.2|127
1659647700000|2022-08-04 21:15:00|9553.2|9543.2|9554.8|9544.8|9555.2|9545.2|9552.5|9542.5|153
1659648000000|2022-08-04 21:20:00|9554.6|9544.6|9553.4|9543.4|9554.9|9544.9|9552.1|9542.1|159
1659648300000|2022-08-04 21:25:00|9554.2|9544.2|9554.3|9544.3|9555.3|9545.3|9552.4|9542.4|153
1659648600000|2022-08-04 21:30:00|9554.5|9544.5|9554.9|9544.9|9555.6|9545.6|9552.5|9542.5|204
1659648900000|2022-08-04 21:35:00|9555.3|9545.3|9554.9|9544.9|9556.1|9546.1|9553.7|9544.3|164
1659649200000|2022-08-04 21:40:00|9554.8|9544.8|9554.8|9544.8|9555.8|9545.8|9553.4|9543.4|176
1659649500000|2022-08-04 21:45:00|9554.1|9544.1|9556.7|9546.7|9557|9547|9553.4|9543.4|326
1659649800000|2022-08-04 21:50:00|9556.8|9546.8|9555.5|9545.5|9557.6|9547.6|9555.3|9545.3|220
1659650100000|2022-08-04 21:55:00|9555.4|9545.4|9556.6|9546.6|9557|9547|9554.9|9544.9|256
1659650400000|2022-08-04 22:00:00|9556|9546|9554.2|9546.3|9557.8|9548.3|9549.4|9539.4|1072
1659650700000|2022-08-04 22:05:00|9553.8|9546.6|9556.5|9548.5|9557.7|9549.6|9553.4|9544.3|778
1659651000000|2022-08-04 22:10:00|9555.5|9549.6|9555.9|9546.6|9559|9553.1|9554.9|9545|1489
1659651300000|2022-08-04 22:15:00|9555.4|9547.8|9555.6|9549.9|9557.7|9551|9554.6|9545.5|913
1659651600000|2022-08-04 22:20:00|9555.7|9549.7|9555.5|9551.4|9556.6|9551.5|9554.9|9549.7|757
1659651900000|2022-08-04 22:25:00|9555.7|9551.2|9555|9551.9|9556.5|9552.2|9554.5|9548.3|445
1659652200000|2022-08-04 22:30:00|9555.1|9552|9554|9550.9|9556.3|9552.1|9553.6|9549.7|314
1659652500000|2022-08-04 22:35:00|9554.1|9551.4|9553.4|9550.8|9555.7|9552|9553.3|9549.2|234
1659652800000|2022-08-04 22:40:00|9553.5|9550.9|9554.2|9551.3|9555.3|9551.8|9553.2|9549.1|230
1659653100000|2022-08-04 22:45:00|9554.3|9551.2|9553.6|9547.3|9554.8|9551.6|9552|9547.3|195
1659653400000|2022-08-04 22:50:00|9552.6|9548.3|9551.6|9548.6|9552.6|9548.9|9551.3|9548.1|210
1659653700000|2022-08-04 22:55:00|9551.7|9548.3|9551|9547.8|9552.6|9548.8|9550.8|9547.2|225
1659654000000|2022-08-04 23:00:00|9551.2|9547.7|9550.2|9547.6|9551.9|9547.9|9549.9|9546|351
1659654300000|2022-08-04 23:05:00|9550.3|9547.7|9548.1|9545.1|9550.5|9547.8|9547.7|9543.5|465
1659654600000|2022-08-04 23:10:00|9547.8|9545.2|9548.8|9546.4|9549.9|9546.6|9547.8|9544.8|423
1659654900000|2022-08-04 23:15:00|9548.7|9546.3|9547.7|9545.3|9549.1|9546.6|9547.4|9545|216
1659655200000|2022-08-04 23:20:00|9547.6|9545.2|9542.8|9540.4|9547.7|9545.3|9541.1|9538.7|624
1659655500000|2022-08-04 23:25:00|9542.9|9540.5|9542.5|9540.1|9544.8|9542.3|9542.3|9539.5|573
1659655800000|2022-08-04 23:30:00|9542.4|9540|9544.6|9542.2|9545.8|9543.4|9541.8|9539.1|581
1659656100000|2022-08-04 23:35:00|9544.7|9542.3|9545.3|9542.9|9545.8|9543.4|9543.7|9541.2|429
1659656400000|2022-08-04 23:40:00|9545.4|9543|9543.4|9541|9545.4|9543.5|9543|9540.7|308
1659656700000|2022-08-04 23:45:00|9543.5|9541.1|9545.2|9542.8|9545.2|9542.8|9543.2|9541.1|369
1659657000000|2022-08-04 23:50:00|9545.1|9542.7|9541.2|9538.8|9545.5|9543.1|9541.2|9538.8|418
1659657300000|2022-08-04 23:55:00|9541|9538.6|9542|9539.6|9543.2|9540.8|9541|9538.6|407
1659657600000|2022-08-05 00:00:00|9541.9|9539.5|9548.1|9545.7|9548.2|9545.8|9540.2|9537.8|884
1659657900000|2022-08-05 00:05:00|9548.2|9545.8|9553.1|9550.7|9554.4|9552.4|9548.2|9545.8|771
1659658200000|2022-08-05 00:10:00|9553|9550.6|9554.9|9552.5|9556.6|9554.4|9552.6|9550.2|775
1659658500000|2022-08-05 00:15:00|9555|9552.6|9555.4|9553|9556.6|9554.2|9553.4|9551|607
1659658800000|2022-08-05 00:20:00|9555.2|9552.8|9555.9|9553.5|9556.6|9554.2|9553.8|9551.7|504
1659659100000|2022-08-05 00:25:00|9555.8|9553.4|9556.6|9554.2|9557.1|9555.2|9554.6|9552.3|344
1659659400000|2022-08-05 00:30:00|9556.7|9554.3|9554|9551.6|9558.3|9556.3|9553.1|9551.3|335
1659659700000|2022-08-05 00:35:00|9553.9|9551.5|9555.8|9553.4|9556.3|9553.9|9552|9550|470
1659660000000|2022-08-05 00:40:00|9555.7|9553.3|9555.4|9553|9555.7|9553.6|9553|9550.7|463
1659660300000|2022-08-05 00:45:00|9555.3|9552.9|9554.8|9552.4|9555.8|9553.9|9553.9|9551.7|600
1659660600000|2022-08-05 00:50:00|9554.7|9552.3|9554.8|9552.4|9556.4|9554|9553|9550.8|677
1659660900000|2022-08-05 00:55:00|9554.9|9552.5|9557|9554.6|9557.3|9554.9|9554.3|9551.9|528
1659661200000|2022-08-05 01:00:00|9557.1|9554.7|9559.1|9556.7|9559.4|9557.3|9556|9554.1|554
1659661500000|2022-08-05 01:05:00|9559|9556.6|9559.6|9557.2|9561.1|9559.5|9555.8|9553.8|609
1659661800000|2022-08-05 01:10:00|9559.5|9557.1|9557.8|9555.4|9560.5|9558.2|9557.5|9555.2|478
1659662100000|2022-08-05 01:15:00|9558|9555.6|9556.8|9554.4|9558.2|9556.3|9553.4|9551|476
1659662400000|2022-08-05 01:20:00|9556.7|9554.3|9556.2|9553.8|9559.2|9556.8|9555.8|9553.7|301
1659662700000|2022-08-05 01:25:00|9555.8|9553.4|9558.3|9556.8|9558.9|9557|9555.2|9553.3|421
1659663000000|2022-08-05 01:30:00|9558.2|9556.7|9560|9557.6|9560.2|9558.3|9556.9|9554.8|545
1659663300000|2022-08-05 01:35:00|9559.9|9557.5|9561.7|9559.3|9561.7|9559.8|9557.9|9556|384
1659663600000|2022-08-05 01:40:00|9561.8|9559.4|9565.8|9563.4|9566.1|9563.7|9561|9558.7|556
1659663900000|2022-08-05 01:45:00|9565.7|9563.3|9559.2|9556.8|9566.1|9564|9559.1|9556.7|551
1659664200000|2022-08-05 01:50:00|9559.3|9556.9|9560.8|9558.4|9562|9559.9|9559.1|9556.7|534
1659664500000|2022-08-05 01:55:00|9560.7|9558.3|9561.5|9560|9563.2|9561.3|9560.1|9558.1|526
1659664800000|2022-08-05 02:00:00|9561.4|9559.9|9559.1|9556.7|9562.2|9560.5|9558.6|9556.2|550
1659665100000|2022-08-05 02:05:00|9559|9556.6|9560.4|9558|9560.4|9558|9558.2|9555.8|367
1659665400000|2022-08-05 02:10:00|9560.5|9558.1|9559.3|9556.9|9561.6|9559.2|9559.1|9556.7|470
1659665700000|2022-08-05 02:15:00|9559.2|9556.8|9560.1|9557.7|9560.3|9557.9|9556.8|9554.8|376
1659666000000|2022-08-05 02:20:00|9560.2|9557.8|9563.4|9561|9563.7|9561.6|9560|9557.6|399
1659666300000|2022-08-05 02:25:00|9563.3|9560.9|9564.9|9562.5|9565.9|9563.8|9563.3|9560.9|383
1659666600000|2022-08-05 02:30:00|9564.6|9562.2|9564.4|9562|9565.6|9563.2|9563.7|9561.3|435
1659666900000|2022-08-05 02:35:00|9564.5|9562.1|9565.3|9562.9|9566.2|9564.2|9564.2|9561.9|410
1659667200000|2022-08-05 02:40:00|9565.2|9562.8|9566.5|9564.1|9566.8|9564.4|9564.7|9562.6|364
1659667500000|2022-08-05 02:45:00|9566.6|9564.2|9566.4|9564|9567.6|9565.7|9565.7|9563.3|396
1659667800000|2022-08-05 02:50:00|9566.3|9563.9|9565.7|9563.3|9568.3|9566|9565|9562.9|447
1659668100000|2022-08-05 02:55:00|9565.6|9563.2|9567.3|9564.9|9568.2|9566|9565.3|9563.2|397
1659668400000|2022-08-05 03:00:00|9567.4|9565|9565.4|9563.9|9567.5|9565.3|9565.2|9563|413
1659668700000|2022-08-05 03:05:00|9565.3|9563.8|9563.4|9561|9565.7|9564|9562.9|9560.8|307
1659669000000|2022-08-05 03:10:00|9563.3|9560.9|9565.1|9562.7|9565.3|9562.9|9562.8|9560.8|300
1659669300000|2022-08-05 03:15:00|9565.2|9562.8|9565.7|9563.3|9566.4|9564.6|9565|9562.6|249
1659669600000|2022-08-05 03:20:00|9565.6|9563.2|9563.7|9561.3|9565.7|9563.3|9563.2|9560.8|264
1659669900000|2022-08-05 03:25:00|9563.6|9561.2|9565.3|9562.9|9565.5|9563.3|9562.9|9560.7|252
1659670200000|2022-08-05 03:30:00|9565.2|9562.8|9564.2|9561.8|9565.9|9563.7|9563.6|9561.4|268
1659670500000|2022-08-05 03:35:00|9564.3|9561.9|9563.6|9561.2|9564.3|9562.4|9562.7|9560.9|247
1659670800000|2022-08-05 03:40:00|9563.5|9561.1|9563.9|9561.5|9564.8|9562.7|9563.2|9560.8|386
1659671100000|2022-08-05 03:45:00|9563.8|9561.4|9563.8|9561.4|9564.7|9562.8|9563.2|9561.2|291
1659671400000|2022-08-05 03:50:00|9563.9|9561.5|9563.4|9561|9563.9|9561.5|9561.8|9559.4|383
1659671700000|2022-08-05 03:55:00|9563.3|9560.9|9563.7|9561.3|9564.4|9561.5|9562.5|9560.1|367
1659672000000|2022-08-05 04:00:00|9563.6|9561.2|9564|9562.5|9564.9|9562.8|9563.5|9560.9|253
1659672300000|2022-08-05 04:05:00|9563.9|9562.4|9565.8|9563.4|9566.1|9564.1|9563.9|9562.3|186
1659672600000|2022-08-05 04:10:00|9565.7|9563.3|9564.1|9562.6|9565.9|9563.9|9563.9|9562|282
1659672900000|2022-08-05 04:15:00|9564.6|9562.2|9565.8|9563.4|9566|9564.1|9563.8|9561.7|224
1659673200000|2022-08-05 04:20:00|9565.9|9563.5|9565.9|9563.5|9567.4|9565.5|9565.5|9563.5|304
1659673500000|2022-08-05 04:25:00|9565.8|9563.4|9565.9|9563.5|9566.2|9564|9565.1|9563.1|223
1659673800000|2022-08-05 04:30:00|9566.2|9563.8|9564.6|9562.2|9566.5|9564.6|9564.1|9562|188
1659674100000|2022-08-05 04:35:00|9564.7|9562.3|9565|9562.6|9565.3|9563.6|9564.1|9561.8|192
1659674400000|2022-08-05 04:40:00|9564.9|9562.5|9565|9562.6|9565.7|9563.6|9564.5|9562.4|177
1659674700000|2022-08-05 04:45:00|9565.1|9562.7|9564.2|9562.7|9566.1|9564.2|9564.2|9562.3|202
1659675000000|2022-08-05 04:50:00|9564.6|9562.2|9564.6|9562.2|9565.1|9563|9563.5|9561.5|227
1659675300000|2022-08-05 04:55:00|9564.7|9562.3|9566.4|9564|9567.3|9565.1|9564.7|9562.3|301
1659675600000|2022-08-05 05:00:00|9566.6|9564.2|9569.2|9566.8|9569.5|9567.4|9566.1|9564|280
1659675900000|2022-08-05 05:05:00|9569.3|9566.9|9570.3|9567.9|9570.4|9568.4|9569.1|9566.8|176
1659676200000|2022-08-05 05:10:00|9570.4|9568|9570.3|9567.9|9571.5|9570|9569.3|9567.7|233
1659676500000|2022-08-05 05:15:00|9570.4|9568|9569.7|9568.2|9571.7|9569.7|9569.5|9567.9|175
1659676800000|2022-08-05 05:20:00|9569.6|9568.1|9566.2|9564.7|9569.8|9568.1|9566|9564.1|301
1659677100000|2022-08-05 05:25:00|9566.1|9564.6|9566.6|9564.2|9567.2|9565.3|9564.4|9562.9|238
1659677400000|2022-08-05 05:30:00|9566.5|9564.1|9566.4|9564|9566.6|9564.4|9564.2|9562.1|303
1659677700000|2022-08-05 05:35:00|9566.3|9563.9|9564.9|9563.4|9566.4|9564.2|9563.9|9562|258
1659678000000|2022-08-05 05:40:00|9564.8|9563.3|9565.7|9563.3|9565.8|9563.7|9564.3|9562|288
1659678300000|2022-08-05 05:45:00|9565.6|9563.2|9565.1|9562.7|9566.1|9564.1|9563.6|9561.8|369
1659678600000|2022-08-05 05:50:00|9565|9562.6|9567.1|9564.7|9567.3|9565.2|9564.6|9562.5|364
1659678900000|2022-08-05 05:55:00|9567.2|9564.8|9567.2|9564.8|9571.6|9569.5|9566.6|9564.3|398
1659679200000|2022-08-05 06:00:00|9567.1|9564.7|9568.5|9566.1|9570.4|9568.4|9564.7|9562.7|607
1659679500000|2022-08-05 06:05:00|9568.4|9566|9569|9566.6|9569.6|9567.6|9567|9565|476
1659679800000|2022-08-05 06:10:00|9569.1|9566.7|9570.7|9569.2|9572.3|9570.4|9569|9566.6|501
1659680100000|2022-08-05 06:15:00|9570.8|9569.3|9570.7|9569.2|9572.2|9570.6|9569.1|9567|455
1659680400000|2022-08-05 06:20:00|9570.8|9569.3|9569.4|9567|9572.5|9570.2|9568.9|9567|367
1659680700000|2022-08-05 06:25:00|9569.5|9567.1|9568.4|9566.9|9572|9570.2|9568.3|9566.8|528
1659681000000|2022-08-05 06:30:00|9568.5|9567|9570|9567.6|9570.5|9568.7|9568.2|9566.3|457
1659681300000|2022-08-05 06:35:00|9570.1|9567.7|9571.2|9569.7|9573|9571.1|9569.2|9567.3|395
1659681600000|2022-08-05 06:40:00|9571.4|9569.9|9572.9|9571.4|9573.7|9572.2|9569.8|9568|425
1659681900000|2022-08-05 06:45:00|9572.7|9571.2|9572.9|9571.4|9575.2|9573.7|9572.2|9570.2|432
1659682200000|2022-08-05 06:50:00|9573.4|9571|9568.5|9566.1|9573.4|9571.7|9567.6|9565.7|652
1659682500000|2022-08-05 06:55:00|9568.7|9566.3|9567.9|9565.5|9572.2|9570.3|9566.7|9564.8|586
1659682800000|2022-08-05 07:00:00|9567.2|9565.7|9571.2|9569.7|9571.2|9569.7|9566.6|9564.8|534
1659683100000|2022-08-05 07:05:00|9571.1|9569.6|9571.4|9569.9|9572.3|9570.4|9567.9|9566.4|565
1659683400000|2022-08-05 07:10:00|9571.3|9569.8|9569.1|9567.6|9573.2|9571.2|9568.8|9567.1|456
1659683700000|2022-08-05 07:15:00|9569|9567.5|9567.9|9566.4|9571.7|9570.1|9567.9|9566.4|474
1659684000000|2022-08-05 07:20:00|9568|9566.5|9570|9568.5|9570.1|9568.5|9567.6|9565.8|389
1659684300000|2022-08-05 07:25:00|9569.9|9568.4|9568.3|9566.8|9571.2|9569.7|9567.8|9566.1|417
1659684600000|2022-08-05 07:30:00|9568.2|9566.7|9562.7|9561.2|9568.6|9566.7|9561.3|9559.5|521
1659684900000|2022-08-05 07:35:00|9562.9|9561.4|9563.1|9561.6|9565.9|9563.7|9560.2|9558.7|485
1659685200000|2022-08-05 07:40:00|9563.2|9561.7|9566.1|9564.6|9567.2|9565.1|9563|9561|453
1659685500000|2022-08-05 07:45:00|9565.8|9564.3|9566.8|9565.3|9569.3|9567.8|9564.8|9563.3|526
1659685800000|2022-08-05 07:50:00|9566.7|9565.2|9566.8|9565.3|9567.4|9565.9|9565.4|9563.9|402
1659686100000|2022-08-05 07:55:00|9566.9|9565.4|9562.4|9560.9|9568|9566.1|9561.8|9559.8|549
1659686400000|2022-08-05 08:00:00|9562.5|9561|9565.8|9563.4|9567.1|9565.5|9561.8|9560.1|677
1659686700000|2022-08-05 08:05:00|9565.7|9563.3|9565.2|9562.8|9567.9|9566.2|9564.5|9562.7|461
1659687000000|2022-08-05 08:10:00|9564.7|9563.2|9569.5|9567.1|9570.1|9568.3|9564.7|9562.7|387
1659687300000|2022-08-05 08:15:00|9569.6|9567.2|9572.3|9570.8|9574.7|9573|9569.2|9567.2|620
1659687600000|2022-08-05 08:20:00|9572.8|9570.4|9574.3|9572.8|9575.1|9573.2|9571.7|9569.6|592
1659687900000|2022-08-05 08:25:00|9574.4|9572.9|9569.7|9568.2|9574.4|9572.9|9569.4|9567.9|413
1659688200000|2022-08-05 08:30:00|9569.6|9568.1|9566.8|9565.3|9571|9569.1|9566.8|9564.8|445
1659688500000|2022-08-05 08:35:00|9567.3|9564.9|9559.4|9557|9568.2|9566.6|9558.7|9556.6|572
1659688800000|2022-08-05 08:40:00|9559.1|9557.6|9558.9|9556.5|9561|9559.1|9557.9|9555.8|429
1659689100000|2022-08-05 08:45:00|9559|9556.6|9559.7|9557.3|9560.5|9558.8|9556.1|9554.2|347
1659689400000|2022-08-05 08:50:00|9559.2|9557.7|9561.2|9559.7|9563.5|9562|9558.9|9556.8|493
1659689700000|2022-08-05 08:55:00|9561.1|9559.6|9557.9|9556.4|9562.3|9560.7|9557.5|9556|510
1659690000000|2022-08-05 09:00:00|9557.7|9556.2|9550.4|9548|9558.1|9556.2|9546.3|9544.5|699
1659690300000|2022-08-05 09:05:00|9550.5|9548.1|9547.3|9545.8|9550.9|9549|9546.7|9544.9|574
1659690600000|2022-08-05 09:10:00|9548|9545.6|9546.9|9544.5|9548.6|9546.7|9545.6|9544|379
1659690900000|2022-08-05 09:15:00|9547|9544.6|9549.8|9547.4|9550.3|9548.5|9544.5|9542.6|505
1659691200000|2022-08-05 09:20:00|9549.3|9547.8|9549.7|9547.3|9550.1|9548.2|9547.3|9545.3|491
1659691500000|2022-08-05 09:25:00|9549.2|9547.7|9547.8|9546.3|9549.7|9548|9546.3|9544.5|432
1659691800000|2022-08-05 09:30:00|9547.9|9546.4|9550.6|9549.1|9551.9|9550|9547.9|9546.4|450
1659692100000|2022-08-05 09:35:00|9550.8|9549.3|9553.7|9552.2|9554.9|9553.2|9549|9547|443
1659692400000|2022-08-05 09:40:00|9553.6|9552.1|9553.1|9551.6|9554.2|9552.7|9551.8|9549.9|435
1659692700000|2022-08-05 09:45:00|9553.2|9551.7|9549.9|9548.4|9553.9|9552.1|9549.9|9548.3|357
1659693000000|2022-08-05 09:50:00|9549.8|9548.3|9550.1|9547.7|9551.5|9549.3|9549.1|9547.2|413
1659693300000|2022-08-05 09:55:00|9550|9547.6|9548.9|9547.4|9551.5|9549.8|9548.7|9547.2|410
1659693600000|2022-08-05 10:00:00|9549|9547.5|9547.1|9545.6|9549.1|9547.6|9545.4|9543.7|456
1659693900000|2022-08-05 10:05:00|9547.2|9545.7|9549.1|9547.6|9549.9|9547.8|9547.1|9545.3|378
1659694200000|2022-08-05 10:10:00|9549.2|9547.7|9547.4|9545.9|9550.5|9548.6|9546.5|9544.5|423
1659694500000|2022-08-05 10:15:00|9547.9|9545.5|9542.6|9541.1|9547.9|9545.9|9542.6|9540.6|398
1659694800000|2022-08-05 10:20:00|9542.8|9541.3|9545.3|9543.8|9545.3|9543.8|9542.3|9540.5|346
1659695100000|2022-08-05 10:25:00|9545.1|9543.6|9540.5|9539|9545.8|9544.3|9540.1|9538.6|349
1659695400000|2022-08-05 10:30:00|9540.6|9539.1|9542.1|9539.7|9542.1|9540.2|9538.8|9536.9|445
1659695700000|2022-08-05 10:35:00|9541.3|9539.8|9543.7|9541.3|9543.8|9541.7|9541|9539.2|407
1659696000000|2022-08-05 10:40:00|9543.6|9541.2|9550.1|9547.7|9550.7|9548.7|9543.3|9541.2|587
1659696300000|2022-08-05 10:45:00|9550.2|9547.8|9550.7|9549.2|9553.3|9551.3|9549.7|9547.7|488
1659696600000|2022-08-05 10:50:00|9550.8|9549.3|9556.2|9554.7|9558.5|9556.6|9550.7|9548.9|462
1659696900000|2022-08-05 10:55:00|9556.1|9554.6|9554.3|9552.8|9556.6|9554.7|9553.1|9550.9|528
1659697200000|2022-08-05 11:00:00|9554.2|9552.7|9558.7|9557.2|9560.8|9559|9553.6|9552.1|568
1659697500000|2022-08-05 11:05:00|9558.8|9557.3|9557.1|9555.6|9559.4|9557.5|9556.8|9555.3|348
1659697800000|2022-08-05 11:10:00|9557.3|9555.8|9555.2|9553.7|9557.3|9555.8|9554.8|9553.3|405
1659698100000|2022-08-05 11:15:00|9555.1|9553.6|9558.3|9556.8|9558.6|9557.1|9555|9553.5|345
1659698400000|2022-08-05 11:20:00|9558.4|9556.9|9559.7|9558.2|9560.4|9558.9|9557.1|9555.4|359
1659698700000|2022-08-05 11:25:00|9559.8|9558.3|9556.8|9555.3|9559.9|9558.3|9556.6|9554.9|441
1659699000000|2022-08-05 11:30:00|9556.9|9555.4|9558|9556.5|9558.2|9556.6|9556.1|9554.3|389
1659699300000|2022-08-05 11:35:00|9558.2|9556.7|9555.7|9554.2|9559.9|9558|9555.4|9553.9|373
1659699600000|2022-08-05 11:40:00|9555.9|9554.4|9555.8|9554.3|9556.5|9555|9553.6|9552|499
1659699900000|2022-08-05 11:45:00|9555.6|9554.1|9556.3|9554.8|9558.3|9556.8|9553.6|9551.6|466
1659700200000|2022-08-05 11:50:00|9556.5|9555|9555.2|9553.7|9559.2|9557.6|9554.8|9553.3|573
1659700500000|2022-08-05 11:55:00|9555.1|9553.6|9555|9553.5|9557.7|9556.2|9553.4|9551.9|563
1659700800000|2022-08-05 12:00:00|9555.1|9553.6|9555.1|9553.6|9556.4|9554.9|9554.3|9552.8|443
1659701100000|2022-08-05 12:05:00|9555.2|9553.7|9553.4|9551.9|9555.5|9554|9553.3|9551.8|389
1659701400000|2022-08-05 12:10:00|9553.3|9551.8|9554.7|9553.2|9555.2|9553.7|9553.2|9551.7|365
1659701700000|2022-08-05 12:15:00|9554.8|9553.3|9555.7|9554.2|9557.6|9555.6|9553.7|9552.2|429
1659702000000|2022-08-05 12:20:00|9555.8|9554.3|9559.2|9556.8|9559.5|9557.6|9553.9|9552|563
1659702300000|2022-08-05 12:25:00|9559.3|9556.9|9561.1|9554.4|9561.1|9558.2|9557.1|9554.4|718
1659702600000|2022-08-05 12:30:00|9561.2|9554.5|9605.6|9603.2|9620.8|9618.4|9561.2|9554|2044
1659702900000|2022-08-05 12:35:00|9605.9|9603.3|9610|9607.6|9619.8|9617.4|9605.1|9602.7|1571
1659703200000|2022-08-05 12:40:00|9609.8|9607.4|9616.1|9613.7|9616.9|9614.5|9604.5|9602.1|1390
1659703500000|2022-08-05 12:45:00|9616|9613.6|9620.2|9617.8|9622.5|9620.1|9615.9|9613.5|1436
1659703800000|2022-08-05 12:50:00|9620.5|9618.1|9620.7|9618.3|9622.9|9620.5|9613.2|9610.8|1195
1659704100000|2022-08-05 12:55:00|9620.4|9618|9623|9620.6|9626.3|9624.4|9618.8|9616.8|1124
1659704400000|2022-08-05 13:00:00|9623.2|9620.8|9622.8|9621.3|9625.9|9624.2|9619.5|9617.6|1048
1659704700000|2022-08-05 13:05:00|9622.7|9621.2|9625.1|9622.7|9625.6|9624|9620.2|9618.1|991
1659705000000|2022-08-05 13:10:00|9625.2|9622.8|9625.8|9624.3|9626.7|9625.1|9622.5|9620.4|1028
1659705300000|2022-08-05 13:15:00|9625.9|9624.4|9636|9634.5|9636.1|9634.6|9623.4|9621.9|1040
1659705600000|2022-08-05 13:20:00|9635.8|9634.3|9637.4|9635.9|9645.1|9643.6|9635.6|9634.1|1088
1659705900000|2022-08-05 13:25:00|9637.5|9636|9631.1|9629.6|9638.6|9637.1|9630.8|9629.1|905
1659706200000|2022-08-05 13:30:00|9631.3|9629.8|9625|9623.5|9636.2|9634.5|9624.7|9623|1157
1659706500000|2022-08-05 13:35:00|9624.8|9623.3|9628.4|9626.9|9630.7|9629.2|9623.2|9621.7|889
1659706800000|2022-08-05 13:40:00|9628.5|9627|9625.4|9623.9|9635.7|9634|9625.3|9623.8|1018
1659707100000|2022-08-05 13:45:00|9625.5|9624|9631.3|9629.8|9637.3|9635.8|9625.1|9623.6|953
1659707400000|2022-08-05 13:50:00|9631.2|9629.7|9622.6|9621.1|9632.2|9630.2|9621.1|9619.6|1016
1659707700000|2022-08-05 13:55:00|9622.5|9621|9618.6|9617.1|9624.9|9623.4|9616.7|9615.1|937
1659708000000|2022-08-05 14:00:00|9618.5|9617|9622.9|9621.4|9627.3|9625.8|9618.2|9616.5|1093
1659708300000|2022-08-05 14:05:00|9622.8|9621.3|9622.7|9621.2|9628.4|9626.5|9620.4|9618.9|1116
1659708600000|2022-08-05 14:10:00|9622.6|9621.1|9617.7|9616.2|9624.8|9623.1|9615.1|9613.6|1061
1659708900000|2022-08-05 14:15:00|9617.6|9616.1|9617.8|9616.3|9623.6|9621.9|9614.7|9613.2|1001
1659709200000|2022-08-05 14:20:00|9617.6|9616.1|9621.4|9619.9|9621.4|9619.9|9616.2|9614.7|985
1659709500000|2022-08-05 14:25:00|9621.7|9620.2|9625.3|9623.8|9627.3|9625.3|9620.9|9619.4|968
1659709800000|2022-08-05 14:30:00|9625.1|9623.6|9627|9625.5|9629|9627.3|9620.9|9619.2|965
1659710100000|2022-08-05 14:35:00|9627.1|9625.6|9625.5|9624|9627.8|9626.3|9623.9|9622.4|826
1659710400000|2022-08-05 14:40:00|9625.4|9623.9|9624.6|9623.1|9626.5|9625|9621.9|9620.4|772
1659710700000|2022-08-05 14:45:00|9624.7|9623.2|9630.6|9629.1|9631.4|9629.9|9619.6|9617.6|856
1659711000000|2022-08-05 14:50:00|9630.7|9629.2|9630.3|9628.8|9632|9630.5|9627.5|9625.7|671
1659711300000|2022-08-05 14:55:00|9630.2|9628.7|9631.2|9629.7|9633.2|9631.7|9629.5|9628|694
1659711600000|2022-08-05 15:00:00|9631.3|9629.8|9630.7|9629.2|9633.9|9632.4|9629.6|9628.1|739
1659711900000|2022-08-05 15:05:00|9630.6|9629.1|9637.3|9635.8|9638.8|9637.2|9630.5|9629|682
1659712200000|2022-08-05 15:10:00|9637.2|9635.7|9637.4|9635|9640|9638.1|9635.9|9634|609
1659712500000|2022-08-05 15:15:00|9636.9|9635.4|9638.6|9637.1|9639|9637.2|9635.6|9634.1|556
1659712800000|2022-08-05 15:20:00|9638.5|9637|9645.4|9643.9|9646.3|9644.8|9637.7|9636.2|612
1659713100000|2022-08-05 15:25:00|9645.3|9643.8|9648.1|9645.7|9651.2|9649.1|9645.2|9643.7|795
1659713400000|2022-08-05 15:30:00|9647.6|9646.1|9645.7|9643.3|9648|9646.2|9643|9641.2|647
1659713700000|2022-08-05 15:35:00|9645|9643.5|9641|9639.5|9645.3|9643.8|9638.2|9636.6|615
1659714000000|2022-08-05 15:40:00|9641.1|9639.6|9637.7|9636.2|9642.3|9640.4|9636.6|9634.5|674
1659714300000|2022-08-05 15:45:00|9637.9|9636.4|9639.8|9638.3|9640.2|9638.6|9637.7|9635.7|690
1659714600000|2022-08-05 15:50:00|9639.6|9638.1|9639.9|9638.4|9640.6|9638.6|9634.9|9633.1|677
1659714900000|2022-08-05 15:55:00|9640|9638.5|9635.8|9634.3|9641.9|9640.4|9635.1|9633.6|667
1659715200000|2022-08-05 16:00:00|9635.5|9634|9633|9631.5|9639.3|9637.5|9632.5|9630.5|742
1659715500000|2022-08-05 16:05:00|9633.4|9631.9|9632.3|9629.9|9633.4|9631.9|9628.5|9626.8|744
1659715800000|2022-08-05 16:10:00|9631.7|9630.2|9631.8|9630.3|9634.7|9632.6|9631.1|9629.2|611
1659716100000|2022-08-05 16:15:00|9631.7|9630.2|9632.1|9630.6|9634.3|9632.5|9631.2|9629.3|530
1659716400000|2022-08-05 16:20:00|9632.3|9629.9|9629.2|9627.7|9633|9631.2|9628.6|9627.1|410
1659716700000|2022-08-05 16:25:00|9629.3|9627.8|9629|9627.5|9631.5|9629.8|9626.8|9625.2|473
1659717000000|2022-08-05 16:30:00|9629.1|9627.6|9629.7|9628.2|9630.1|9628.6|9626.2|9624.7|506
1659717300000|2022-08-05 16:35:00|9629.8|9628.3|9631.2|9629.7|9631.4|9629.9|9628|9626.5|447
1659717600000|2022-08-05 16:40:00|9631.5|9630|9630.5|9628.1|9631.6|9630.1|9628.6|9626.8|420
1659717900000|2022-08-05 16:45:00|9630.6|9628.2|9624.1|9621.7|9630.7|9628.9|9622.8|9621.3|559
1659718200000|2022-08-05 16:50:00|9623.6|9622.1|9624.2|9621.8|9625.2|9622.8|9618|9616.1|789
1659718500000|2022-08-05 16:55:00|9624.3|9621.9|9623.5|9621.1|9625|9622.8|9619.7|9617.7|616
1659718800000|2022-08-05 17:00:00|9623.6|9621.2|9618.4|9616|9624.4|9622.4|9617.9|9615.8|516
1659719100000|2022-08-05 17:05:00|9618.3|9615.9|9620.1|9617.7|9620.1|9618|9617|9614.9|591
1659719400000|2022-08-05 17:10:00|9620|9617.6|9614.5|9613|9620.1|9618.1|9614.4|9612.5|544
1659719700000|2022-08-05 17:15:00|9615|9612.6|9614.3|9611.9|9617.6|9615.5|9612.3|9610.7|659
1659720000000|2022-08-05 17:20:00|9614|9611.6|9614.9|9613.4|9617.5|9615.6|9613.7|9611.5|589
1659720300000|2022-08-05 17:25:00|9614.7|9613.2|9618.1|9615.7|9619.9|9617.9|9613.1|9611.2|516
1659720600000|2022-08-05 17:30:00|9618.2|9615.8|9623.8|9621.4|9623.9|9621.5|9617.7|9615.3|529
1659720900000|2022-08-05 17:35:00|9623.5|9621.1|9619.8|9617.4|9624|9622.1|9618.6|9616.6|474
1659721200000|2022-08-05 17:40:00|9619.7|9617.3|9621.2|9618.8|9621.2|9618.8|9618.1|9616.2|500
1659721500000|2022-08-05 17:45:00|9621.1|9618.7|9617.5|9615.1|9621.1|9618.7|9615.4|9613.5|472
1659721800000|2022-08-05 17:50:00|9617|9615.5|9617.4|9615|9619.1|9617.6|9616.1|9614.3|607
1659722100000|2022-08-05 17:55:00|9617.3|9614.9|9617.5|9615.1|9619.3|9617.3|9615.9|9613.7|617
1659722400000|2022-08-05 18:00:00|9617.6|9615.2|9617.1|9614.7|9618.4|9616.5|9614.6|9612.3|479
1659722700000|2022-08-05 18:05:00|9617|9614.6|9621.6|9619.2|9623.6|9621.2|9616.9|9614.5|576
1659723000000|2022-08-05 18:10:00|9621.5|9619.1|9620.6|9618.2|9623.7|9622.1|9619.8|9617.9|541
1659723300000|2022-08-05 18:15:00|9620.7|9618.3|9618.2|9615.8|9621.6|9619.6|9616.8|9615|466
1659723600000|2022-08-05 18:20:00|9618.3|9615.9|9619.5|9617.1|9621.2|9619.4|9617.9|9615.9|470
1659723900000|2022-08-05 18:25:00|9619.4|9617|9619.1|9616.7|9620.2|9618.3|9618.1|9616.1|466
1659724200000|2022-08-05 18:30:00|9619.3|9616.9|9618.2|9615.8|9620|9618|9615.7|9613.4|478
1659724500000|2022-08-05 18:35:00|9618.1|9615.7|9618.5|9616.1|9619.2|9617.2|9616.4|9614.5|405
1659724800000|2022-08-05 18:40:00|9618|9616.5|9616.3|9614.8|9619|9617|9616.3|9614.3|450
1659725100000|2022-08-05 18:45:00|9616.4|9614.9|9618.3|9616.8|9619.8|9617.7|9616.2|9614.2|498
1659725400000|2022-08-05 18:50:00|9618.2|9616.7|9623.7|9622.2|9623.8|9622.2|9616.6|9614.8|551
1659725700000|2022-08-05 18:55:00|9624.1|9622.6|9621.1|9618.7|9625.2|9623.4|9620.3|9618.5|727
1659726000000|2022-08-05 19:00:00|9620.7|9619.2|9620.3|9618.8|9621.3|9619.4|9619.2|9617.3|475
1659726300000|2022-08-05 19:05:00|9620.4|9618.9|9620|9618.5|9623.4|9621.6|9617.4|9615.4|604
1659726600000|2022-08-05 19:10:00|9620.2|9618.7|9616.3|9613.9|9620.9|9619|9615.8|9613.8|559
1659726900000|2022-08-05 19:15:00|9616.2|9613.8|9617.3|9615.8|9618.4|9616.1|9615|9613.4|458
1659727200000|2022-08-05 19:20:00|9617.2|9615.7|9616.3|9613.9|9618.7|9617|9615.7|9613.4|497
1659727500000|2022-08-05 19:25:00|9616.1|9613.7|9620|9617.6|9620.5|9618.8|9616|9613.7|430
1659727800000|2022-08-05 19:30:00|9620.1|9617.7|9616.6|9614.2|9620.2|9618|9615.4|9613.5|415
1659728100000|2022-08-05 19:35:00|9616.4|9614|9617.8|9615.4|9618.3|9616.3|9614.7|9612.6|499
1659728400000|2022-08-05 19:40:00|9617.7|9615.3|9617.1|9614.7|9620.4|9618.2|9616.4|9614.3|578
1659728700000|2022-08-05 19:45:00|9617|9614.6|9617.8|9615.4|9618.3|9616.4|9615.8|9613.9|429
1659729000000|2022-08-05 19:50:00|9617.7|9615.3|9617.1|9614.7|9618.3|9616.4|9615.4|9613.5|516
1659729300000|2022-08-05 19:55:00|9616.6|9615.1|9622.4|9620|9622.4|9620.6|9616.5|9614.4|658
1659729600000|2022-08-05 20:00:00|9622.5|9620.1|9621.9|9619.5|9623.9|9621.5|9621.2|9618.8|282
1659729900000|2022-08-05 20:05:00|9622|9619.6|9621.6|9619.2|9623.6|9621.2|9621.5|9619|209
1659730200000|2022-08-05 20:10:00|9622|9619|9621.5|9619.1|9623.1|9620.5|9620.9|9618.5|274
1659730500000|2022-08-05 20:15:00|9621.4|9619|9620.3|9617.9|9621.6|9619.2|9619.8|9617.6|120
1659730800000|2022-08-05 20:20:00|9620.7|9618.3|9621.2|9618.8|9621.3|9618.9|9620.6|9618.2|96
1659731100000|2022-08-05 20:25:00|9621.3|9618.9|9620.3|9617.9|9623.4|9621|9619.6|9617.3|197
1659731400000|2022-08-05 20:30:00|9620.4|9618|9621.9|9619.5|9622.2|9619.8|9619.8|9617.9|89
1659731700000|2022-08-05 20:35:00|9621.8|9619.4|9619.1|9616.7|9621.9|9619.6|9619|9616.6|227
1659732000000|2022-08-05 20:40:00|9619.2|9616.8|9618.4|9616|9620.6|9618.2|9618.4|9615.9|509
1659732300000|2022-08-05 20:45:00|9618.5|9616.1|9619.3|9616.6|9619.5|9616.8|9617.4|9614.4|356
1659732600000|2022-08-05 20:50:00|9619.2|9616.7|9620.4|9616.1|9620.8|9617.5|9618.8|9615.8|432
1659732900000|2022-08-05 20:55:00|9620.8|9615.8|9619.2|9616.8|9621.7|9618.6|9617.8|9612.6|584
1659902400000|2022-08-07 20:00:00|9623.6|9612.6|9623.6|9612.6|9623.6|9612.6|9623.6|9612.6|1
1659904200000|2022-08-07 20:30:00|9637|9621|9638|9622|9638|9622|9634.6|9618.6|59
1659904500000|2022-08-07 20:35:00|9638.7|9622.7|9638.7|9622.7|9638.7|9622.7|9638.7|9622.7|1
1659904800000|2022-08-07 20:40:00|9638.6|9622.6|9638.6|9622.6|9638.6|9622.6|9638.6|9622.6|1
1659905400000|2022-08-07 20:50:00|9637.9|9621.9|9637.9|9621.9|9637.9|9621.9|9637.9|9621.9|1
1659906000000|2022-08-07 21:00:00|9629.6|9616.9|9626.9|9610.9|9648.3|9632.3|9622.6|9606.6|120
1659906300000|2022-08-07 21:05:00|9626.5|9616.5|9623.2|9607.2|9627.4|9616.5|9621.4|9605.4|23
1659906600000|2022-08-07 21:10:00|9623.8|9607.8|9625.7|9610.7|9631.3|9616.3|9619.1|9604.1|135
1659906900000|2022-08-07 21:15:00|9624|9609|9626.6|9616.6|9632|9618.7|9614.2|9602.7|157
1659907200000|2022-08-07 21:20:00|9625.6|9615.6|9618.7|9608.7|9628|9618|9612.6|9602.6|124
1659907500000|2022-08-07 21:25:00|9614.8|9604.8|9613.2|9603.2|9628.5|9618.5|9613.2|9603.2|89
1659907800000|2022-08-07 21:30:00|9615.3|9605.3|9613.6|9603.6|9629.1|9619.1|9610.6|9600.6|207
1659908100000|2022-08-07 21:35:00|9615.7|9605.7|9618.5|9608.5|9624.7|9614.7|9610.5|9600.5|170
1659908400000|2022-08-07 21:40:00|9619.7|9609.7|9622.1|9612.1|9628.1|9618.1|9613.5|9603.5|126
1659908700000|2022-08-07 21:45:00|9621.4|9611.4|9620.6|9610.6|9627.7|9617.7|9609|9599|146
1659909000000|2022-08-07 21:50:00|9620.1|9610.1|9621.5|9611.5|9624.3|9614.3|9614.5|9604.5|134
1659909300000|2022-08-07 21:55:00|9621.6|9611.6|9620.4|9610.4|9624.5|9614.5|9616.7|9606.7|144
1659909600000|2022-08-07 22:00:00|9620.7|9610.7|9629.8|9620.2|9631.2|9623.7|9620.7|9610.7|709
1659909900000|2022-08-07 22:05:00|9629.7|9620.3|9631.6|9622.1|9632|9624.1|9628.7|9618.7|326
1659910200000|2022-08-07 22:10:00|9631.5|9622.2|9628.3|9623.8|9632.1|9624.9|9628|9620.8|265
1659910500000|2022-08-07 22:15:00|9628.2|9624.1|9629.5|9621|9631.2|9624.3|9627.8|9618.9|370
1659910800000|2022-08-07 22:20:00|9630.3|9620.3|9630.3|9621.8|9631.9|9624|9626.9|9619.4|319
1659911100000|2022-08-07 22:25:00|9628.6|9623.4|9627.8|9623.2|9631|9624.4|9627.8|9619.6|252
1659911400000|2022-08-07 22:30:00|9628.4|9623.3|9626.6|9620.3|9630.5|9623.3|9625.4|9617.3|319
1659911700000|2022-08-07 22:35:00|9628.5|9618.5|9626.8|9619.1|9629.5|9622.5|9624.3|9617.2|311
1659912000000|2022-08-07 22:40:00|9627|9619|9625.4|9621.3|9628.8|9622.3|9624.8|9617.5|271
1659912300000|2022-08-07 22:45:00|9626.2|9621.4|9625.3|9620|9628.7|9622|9624.5|9616.5|261
1659912600000|2022-08-07 22:50:00|9626.4|9617.9|9628.1|9619.2|9628.1|9621.7|9624.4|9617|222
1659912900000|2022-08-07 22:55:00|9627.4|9619.9|9628.3|9618.9|9629|9621.8|9624.6|9617.3|246
1659913200000|2022-08-07 23:00:00|9628.2|9619.1|9626.5|9617.7|9628.6|9622.1|9623.8|9616.2|487
1659913500000|2022-08-07 23:05:00|9625.6|9618.6|9623.2|9620|9627.7|9620.7|9621.9|9615.6|459
1659913800000|2022-08-07 23:10:00|9622.8|9620.4|9622.1|9619.6|9624.4|9620.8|9621.4|9617.5|310
1659914100000|2022-08-07 23:15:00|9622.2|9619.7|9623.1|9620.7|9624.3|9621.5|9622.1|9619.6|374
1659914400000|2022-08-07 23:20:00|9623.2|9620.8|9623|9620.6|9625.7|9621.5|9622.9|9618.9|318
1659914700000|2022-08-07 23:25:00|9623.1|9620.7|9621.6|9619.2|9624.5|9620.7|9621.3|9617.8|285
1659915000000|2022-08-07 23:30:00|9621.7|9619.3|9621.8|9618.5|9624|9619.9|9620.9|9616.1|235
1659915300000|2022-08-07 23:35:00|9621.5|9618.8|9623.1|9620.7|9623.3|9620.9|9621|9618.4|168
1659915600000|2022-08-07 23:40:00|9623|9620.6|9621.9|9619.5|9623.3|9620.9|9621.3|9618.9|188
1659915900000|2022-08-07 23:45:00|9622|9619.6|9623|9620.6|9623.5|9620.9|9620.8|9617.9|225
1659916200000|2022-08-07 23:50:00|9622.9|9620.5|9622.7|9620.3|9623.3|9620.9|9619.8|9617.4|294
1659916500000|2022-08-07 23:55:00|9622.8|9620.4|9623.3|9620.9|9624.5|9622.1|9621.8|9619.7|234
1659916800000|2022-08-08 00:00:00|9623.2|9620.8|9627.1|9624.7|9629.7|9627.3|9621.8|9619.4|443
1659917100000|2022-08-08 00:05:00|9627.3|9624.9|9628.9|9626.5|9629.1|9626.9|9625.3|9622.9|428
1659917400000|2022-08-08 00:10:00|9628.6|9626.2|9631.4|9629|9633|9630.6|9627.7|9625.8|468
1659917700000|2022-08-08 00:15:00|9631.3|9628.9|9631.2|9628.8|9632.4|9630|9628.8|9626.4|398
1659918000000|2022-08-08 00:20:00|9631.1|9628.7|9632.9|9630.5|9633.5|9631.3|9630.6|9628.2|296
1659918300000|2022-08-08 00:25:00|9633|9630.6|9635.4|9633|9636.4|9634|9632.9|9630.6|313
1659918600000|2022-08-08 00:30:00|9635.2|9633.7|9635.1|9632.7|9636.3|9634.3|9633|9631.1|303
1659918900000|2022-08-08 00:35:00|9635.3|9632.9|9632.4|9630|9635.6|9633.6|9631|9629.1|324
1659919200000|2022-08-08 00:40:00|9632.1|9629.7|9630.6|9628.2|9633.2|9630.8|9630.3|9628.1|309
1659919500000|2022-08-08 00:45:00|9630.5|9628.1|9630.4|9628.9|9631.9|9629.6|9630|9627.6|316
1659919800000|2022-08-08 00:50:00|9630.3|9628.8|9629.2|9626.8|9633.3|9630.9|9629.2|9626.8|448
1659920100000|2022-08-08 00:55:00|9629.1|9626.7|9628.5|9626.1|9629.9|9628|9627.8|9625.4|354
1659920400000|2022-08-08 01:00:00|9628.6|9626.2|9629.1|9626.7|9629.8|9627.8|9625.9|9623.5|474
1659920700000|2022-08-08 01:05:00|9629|9626.6|9625.4|9623.9|9630.6|9628.6|9625.2|9623|351
1659921000000|2022-08-08 01:10:00|9625.5|9624|9627.4|9625.9|9628.1|9626|9625.4|9623.6|329
1659921300000|2022-08-08 01:15:00|9627.5|9626|9622.7|9620.3|9628.4|9626.3|9622.2|9619.9|292
1659921600000|2022-08-08 01:20:00|9622.8|9620.4|9624|9622.5|9625|9623|9622.3|9620.2|278
1659921900000|2022-08-08 01:25:00|9624.4|9622|9624.3|9621.9|9624.5|9622.7|9622.1|9620.3|260
1659922200000|2022-08-08 01:30:00|9624|9621.6|9622.5|9621|9624.6|9622.6|9622.5|9620.5|342
1659922500000|2022-08-08 01:35:00|9622.4|9620.9|9622.3|9619.9|9623.7|9621.4|9621.1|9619|253
1659922800000|2022-08-08 01:40:00|9622.4|9620|9621.5|9619.1|9623.2|9621.4|9621.3|9619.1|254
1659923100000|2022-08-08 01:45:00|9621.7|9619.3|9620.8|9618.4|9621.8|9619.9|9619.3|9617.2|219
1659923400000|2022-08-08 01:50:00|9620.9|9618.5|9621.6|9619.2|9621.7|9619.6|9619.4|9617.4|246
1659923700000|2022-08-08 01:55:00|9621.5|9619.1|9620.6|9619.1|9622.6|9620.7|9620.6|9618.5|267
1659924000000|2022-08-08 02:00:00|9620.5|9619|9622.4|9620|9623|9620.9|9620.5|9618.7|286
1659924300000|2022-08-08 02:05:00|9622.3|9619.9|9623.5|9621.1|9624|9621.8|9622.1|9619.9|218
1659924600000|2022-08-08 02:10:00|9623.6|9621.2|9621.6|9619.2|9623.7|9621.7|9620.7|9618.8|233
1659924900000|2022-08-08 02:15:00|9621.7|9619.3|9621.9|9619.5|9622.9|9620.5|9620.8|9618.9|252
1659925200000|2022-08-08 02:20:00|9621.8|9619.4|9616.8|9614.4|9622.1|9619.7|9616.6|9614.3|317
1659925500000|2022-08-08 02:25:00|9616.9|9614.5|9615.8|9613.4|9617.4|9615|9615.8|9613.4|351
1659925800000|2022-08-08 02:30:00|9615.9|9613.5|9615.1|9612.7|9617|9614.6|9614.6|9612.5|420
1659926100000|2022-08-08 02:35:00|9615.2|9612.8|9615.3|9613.8|9616.2|9614|9614.4|9612.3|312
1659926400000|2022-08-08 02:40:00|9615.4|9613.9|9616.4|9614|9617|9615|9614.7|9613|290
1659926700000|2022-08-08 02:45:00|9616.5|9614.1|9615.5|9613.1|9616.9|9614.7|9614.8|9612.7|289
1659927000000|2022-08-08 02:50:00|9615.6|9613.2|9615.5|9613.1|9615.8|9613.8|9614|9612.1|250
1659927300000|2022-08-08 02:55:00|9615.8|9613.4|9615.6|9613.2|9616.2|9613.9|9614.2|9612.3|256
1659927600000|2022-08-08 03:00:00|9615.7|9613.3|9616.8|9615.3|9617.7|9615.6|9615|9612.9|290
1659927900000|2022-08-08 03:05:00|9616.7|9615.2|9618.4|9616|9619.6|9617.3|9616.7|9615.1|254
1659928200000|2022-08-08 03:10:00|9617.9|9615.5|9619.9|9617.5|9620|9618|9617.9|9615.5|280
1659928500000|2022-08-08 03:15:00|9619.8|9617.4|9616.8|9615.3|9619.9|9618|9616.5|9614.6|264
1659928800000|2022-08-08 03:20:00|9616.7|9615.2|9617.6|9615.2|9618|9616|9616.5|9614.5|321
1659929100000|2022-08-08 03:25:00|9617.7|9615.3|9617.4|9615.9|9618.3|9616.3|9617.1|9615.2|315
1659929400000|2022-08-08 03:30:00|9617.2|9615.7|9616.1|9613.7|9618.8|9616.9|9615.7|9613.6|343
1659929700000|2022-08-08 03:35:00|9616.2|9613.8|9615.2|9613.7|9617.1|9614.7|9615|9613.2|228
1659930000000|2022-08-08 03:40:00|9615.3|9613.8|9615.3|9613.8|9616.3|9614.4|9614.8|9612.8|217
1659930300000|2022-08-08 03:45:00|9615.2|9613.7|9615.3|9612.9|9617.6|9615.4|9614.7|9612.7|230
1659930600000|2022-08-08 03:50:00|9615|9613.5|9614.8|9612.4|9616.6|9614.6|9614.2|9612.2|230
1659930900000|2022-08-08 03:55:00|9614.9|9612.5|9614.8|9612.4|9615.6|9613.5|9614.1|9612.1|182
1659931200000|2022-08-08 04:00:00|9614.7|9612.3|9616.4|9614|9616.4|9614.1|9614.2|9612.2|187
1659931500000|2022-08-08 04:05:00|9616.3|9613.9|9617.6|9616.1|9618.1|9616.1|9616.1|9613.7|195
1659931800000|2022-08-08 04:10:00|9617.5|9616|9616.7|9614.3|9618.5|9616.2|9616.3|9613.9|266
1659932100000|2022-08-08 04:15:00|9616.6|9614.2|9616.1|9613.7|9616.8|9614.7|9615.6|9613.4|216
1659932400000|2022-08-08 04:20:00|9616.2|9613.8|9616|9613.6|9616.8|9614.4|9615.1|9612.9|364
1659932700000|2022-08-08 04:25:00|9615.9|9613.5|9615.9|9614.4|9617.3|9615.3|9615.8|9613.4|281
1659933000000|2022-08-08 04:30:00|9616|9614.5|9616.6|9614.2|9617.8|9616|9615.8|9613.7|262
1659933300000|2022-08-08 04:35:00|9616.7|9614.3|9615.9|9614.4|9617.3|9615.2|9615.9|9613.9|242
1659933600000|2022-08-08 04:40:00|9616|9613.6|9614.9|9612.5|9616.1|9613.8|9614.2|9612.3|249
1659933900000|2022-08-08 04:45:00|9615|9612.6|9613.3|9611.8|9615|9612.7|9613.2|9611.1|183
1659934200000|2022-08-08 04:50:00|9613.2|9611.7|9613|9610.6|9614.1|9611.8|9612.2|9610.3|248
1659934500000|2022-08-08 04:55:00|9612.8|9610.4|9613|9610.6|9614|9612.1|9612|9610|338
1659934800000|2022-08-08 05:00:00|9613.2|9610.8|9613.7|9611.3|9614.6|9612.4|9611.9|9610|389
1659935100000|2022-08-08 05:05:00|9613|9611.5|9614.3|9611.9|9615|9612.6|9612.3|9610.2|316
1659935400000|2022-08-08 05:10:00|9614.4|9612|9615.9|9613.5|9616.2|9613.8|9612.9|9610.5|375
1659935700000|2022-08-08 05:15:00|9615.8|9613.3|9615.2|9612.8|9615.9|9613.5|9614.5|9611.9|303
1659936000000|2022-08-08 05:20:00|9615.3|9612.7|9615.1|9612.7|9615.5|9613.2|9613.8|9611.6|301
1659936300000|2022-08-08 05:25:00|9615|9612.6|9615.8|9613.4|9616.8|9614.8|9615|9612.6|406
1659936600000|2022-08-08 05:30:00|9615.9|9613.5|9615.5|9613.1|9617.1|9615.1|9614.8|9612.4|447
1659936900000|2022-08-08 05:35:00|9615.6|9613.2|9613.1|9611.6|9616.3|9614|9612.9|9610.9|394
1659937200000|2022-08-08 05:40:00|9613.2|9611.7|9613.5|9611.1|9615.3|9612.7|9613.1|9608.9|360
1659937500000|2022-08-08 05:45:00|9613.4|9611|9612.8|9610.4|9613.6|9611.7|9611.8|9609.4|315
1659937800000|2022-08-08 05:50:00|9612.7|9610.3|9610.7|9608.3|9614.5|9612.4|9610.2|9608.2|345
1659938100000|2022-08-08 05:55:00|9610.6|9608.2|9610.2|9608.7|9612.1|9610|9609.6|9607.3|283
1659938400000|2022-08-08 06:00:00|9610.3|9608.8|9610.6|9608.2|9611.8|9610.3|9609.5|9607.1|485
1659938700000|2022-08-08 06:05:00|9610.5|9608.1|9610.5|9608.1|9613.5|9611.1|9610.2|9607.9|439
1659939000000|2022-08-08 06:10:00|9610.6|9608.2|9610.8|9608.4|9611.4|9609.6|9608.7|9606.4|410
1659939300000|2022-08-08 06:15:00|9610.7|9608.3|9610.5|9608.1|9611.3|9609.4|9610|9607.8|423
1659939600000|2022-08-08 06:20:00|9610.6|9608.2|9602.7|9601.2|9610.9|9608.9|9602.2|9600.4|499
1659939900000|2022-08-08 06:25:00|9602.6|9601.1|9608|9605.6|9608.2|9605.8|9601.8|9599.4|443
1659940200000|2022-08-08 06:30:00|9608.1|9605.7|9609.6|9607.2|9610.9|9608.9|9607.2|9604.8|473
1659940500000|2022-08-08 06:35:00|9609.7|9607.3|9614.5|9612.1|9616|9614.1|9609.6|9607.2|502
1659940800000|2022-08-08 06:40:00|9614.6|9612.2|9610.4|9608|9616.5|9614.5|9609.8|9607.9|516
1659941100000|2022-08-08 06:45:00|9610.3|9607.9|9611.6|9609.2|9614.8|9612.7|9609|9606.6|457
1659941400000|2022-08-08 06:50:00|9611.3|9608.9|9610|9607.6|9611.9|9609.9|9609.4|9607.3|424
1659941700000|2022-08-08 06:55:00|9609.9|9607.5|9608.9|9606.5|9611.4|9609.1|9608.5|9606.4|466
1659942000000|2022-08-08 07:00:00|9609|9606.6|9610.2|9607.8|9610.6|9608.6|9607.8|9605.8|614
1659942300000|2022-08-08 07:05:00|9610.3|9607.9|9602.2|9599.8|9611|9608.8|9602.2|9599.8|576
1659942600000|2022-08-08 07:10:00|9602.3|9599.9|9602.7|9600.3|9603|9600.9|9599.2|9597.5|469
1659942900000|2022-08-08 07:15:00|9601.7|9600.2|9603.3|9600.9|9603.8|9601.7|9600.6|9598.2|457
1659943200000|2022-08-08 07:20:00|9602.9|9601.4|9600.1|9597.7|9605.9|9603.5|9599.2|9597.3|433
1659943500000|2022-08-08 07:25:00|9600.2|9597.8|9598.1|9595.7|9600.2|9597.8|9597.1|9594.9|506
1659943800000|2022-08-08 07:30:00|9598|9595.6|9589.9|9587.5|9598.7|9596.3|9589.1|9586.7|645
1659944100000|2022-08-08 07:35:00|9589.8|9587.4|9586.4|9584.9|9590.8|9588.8|9586.2|9584.3|479
1659944400000|2022-08-08 07:40:00|9586.7|9584.3|9579.8|9577.4|9587.7|9585.8|9579.6|9577.2|583
1659944700000|2022-08-08 07:45:00|9580|9577.6|9575|9572.6|9581.2|9579.2|9574.8|9572.4|504
1659945000000|2022-08-08 07:50:00|9575.1|9572.7|9572.1|9569.7|9575.3|9572.9|9571.9|9569.5|471
1659945300000|2022-08-08 07:55:00|9572.2|9569.8|9573.9|9571.5|9575.7|9573.3|9570.7|9568.3|609
1659945600000|2022-08-08 08:00:00|9574|9571.6|9584|9581.6|9584.1|9581.7|9573.2|9570.8|609
1659945900000|2022-08-08 08:05:00|9583.9|9581.5|9580.4|9578|9585|9582.6|9580|9577.6|488
1659946200000|2022-08-08 08:10:00|9580.6|9578.2|9583.6|9581.2|9583.7|9581.3|9579.9|9577.7|448
1659946500000|2022-08-08 08:15:00|9583.7|9581.3|9586.8|9584.4|9587.3|9585.1|9581.8|9580|550
1659946800000|2022-08-08 08:20:00|9586.7|9584.3|9587.8|9585.4|9588.8|9586.7|9585|9583.1|391
1659947100000|2022-08-08 08:25:00|9587.7|9585.3|9588.3|9585.9|9589.5|9587.4|9586.9|9584.5|463
1659947400000|2022-08-08 08:30:00|9588.4|9586|9590.7|9588.3|9591|9588.8|9586.7|9584.5|476
1659947700000|2022-08-08 08:35:00|9590.8|9588.4|9590.8|9588.4|9594.2|9591.8|9589.6|9587.7|530
1659948000000|2022-08-08 08:40:00|9590.9|9588.5|9587.2|9584.8|9591|9588.6|9586.6|9584.6|466
1659948300000|2022-08-08 08:45:00|9587.1|9584.7|9588.6|9586.2|9589.5|9587.3|9584.9|9582.5|464
1659948600000|2022-08-08 08:50:00|9588.5|9586.1|9587.2|9584.8|9590.2|9588|9586|9583.6|439
1659948900000|2022-08-08 08:55:00|9587.1|9584.7|9583.6|9581.2|9587.3|9584.9|9581.7|9579.3|383
1659949200000|2022-08-08 09:00:00|9583.7|9581.3|9588.7|9586.3|9589|9586.8|9583.5|9581.1|508
1659949500000|2022-08-08 09:05:00|9588.9|9586.5|9589.1|9586.7|9589.7|9587.5|9587.9|9585.6|521
1659949800000|2022-08-08 09:10:00|9589|9586.6|9589.6|9587.2|9590.8|9588.6|9588.2|9586.2|450
1659950100000|2022-08-08 09:15:00|9589.5|9587.1|9591.3|9588.9|9593.4|9591.3|9588.6|9586.2|457
1659950400000|2022-08-08 09:20:00|9591.2|9588.8|9590.7|9588.3|9593|9590.6|9589.3|9586.9|438
1659950700000|2022-08-08 09:25:00|9590.6|9588.2|9588|9585.6|9591.7|9589.6|9586.6|9584.7|508
1659951000000|2022-08-08 09:30:00|9588.1|9585.7|9589|9586.6|9590.4|9588|9586.4|9583.9|499
1659951300000|2022-08-08 09:35:00|9588.9|9586.5|9589.7|9587.3|9591.4|9589|9588.4|9586.4|479
1659951600000|2022-08-08 09:40:00|9589.8|9587.4|9590.2|9587.8|9592.1|9589.7|9588.9|9586.8|384
1659951900000|2022-08-08 09:45:00|9590.3|9587.9|9591.9|9589.5|9592.2|9590.1|9589.2|9586.8|319
1659952200000|2022-08-08 09:50:00|9591.8|9589.4|9591.4|9589|9593|9590.9|9590.8|9588.4|389
1659952500000|2022-08-08 09:55:00|9591.5|9589.1|9587|9585.5|9591.7|9589.3|9586.9|9584.9|399
1659952800000|2022-08-08 10:00:00|9586.9|9585.4|9587.4|9585|9588|9585.8|9583.5|9581.6|394
1659953100000|2022-08-08 10:05:00|9587.5|9585.1|9580.7|9578.3|9587.6|9585.2|9580.4|9578.2|371
1659953400000|2022-08-08 10:10:00|9580.6|9578.2|9577.8|9575.4|9581.3|9579.3|9577.1|9575|332
1659953700000|2022-08-08 10:15:00|9577.9|9575.5|9577.9|9575.5|9578.8|9576.8|9574.4|9572.3|470
1659954000000|2022-08-08 10:20:00|9577.6|9575.2|9580.4|9578|9580.6|9578.7|9576.6|9574.4|470
1659954300000|2022-08-08 10:25:00|9580.5|9578.1|9582.8|9580.4|9582.9|9580.5|9578.2|9576.1|426
1659954600000|2022-08-08 10:30:00|9582.7|9580.3|9584.4|9582|9585.3|9583.3|9582.4|9580.2|408
1659954900000|2022-08-08 10:35:00|9584.3|9581.9|9579.9|9577.5|9584.9|9582.8|9579.9|9577.5|376
1659955200000|2022-08-08 10:40:00|9579.8|9577.4|9578.2|9575.8|9579.9|9577.5|9577.8|9575.5|522
1659955500000|2022-08-08 10:45:00|9578.3|9575.9|9579.3|9576.9|9579.9|9578|9576.6|9574.7|408
1659955800000|2022-08-08 10:50:00|9579.4|9577|9578.9|9576.5|9580.2|9578|9576.9|9574.8|345
1659956100000|2022-08-08 10:55:00|9579|9576.6|9575.7|9573.3|9579|9576.9|9573.9|9572|444
1659956400000|2022-08-08 11:00:00|9575.8|9573.4|9571.8|9569.4|9576|9574.5|9570.5|9568.4|457
1659956700000|2022-08-08 11:05:00|9571.7|9569.3|9569.7|9568.2|9572.7|9570.8|9569|9567.1|472
1659957000000|2022-08-08 11:10:00|9569.6|9568.1|9569.9|9567.5|9572.4|9570|9568|9566.3|463
1659957300000|2022-08-08 11:15:00|9569.8|9567.4|9569.3|9567.8|9571.1|9569.1|9569|9567.2|330
1659957600000|2022-08-08 11:20:00|9569.4|9567.9|9574.9|9572.5|9575.5|9573.1|9569.2|9567.7|444
1659957900000|2022-08-08 11:25:00|9575|9572.6|9575.1|9572.7|9577.1|9574.7|9572.6|9570.5|490
1659958200000|2022-08-08 11:30:00|9575|9572.6|9576.1|9573.7|9577.2|9575.2|9574.5|9572.5|354
1659958500000|2022-08-08 11:35:00|9576.2|9573.8|9577.4|9575.9|9580|9577.6|9575.6|9573.2|357
1659958800000|2022-08-08 11:40:00|9577.5|9576|9577.7|9576.2|9579.6|9577.4|9576.9|9575.1|330
1659959100000|2022-08-08 11:45:00|9577.6|9576.1|9576.1|9573.7|9579.1|9577.2|9575.5|9573.6|314
1659959400000|2022-08-08 11:50:00|9576|9573.6|9574.8|9572.4|9576|9573.6|9571.8|9570.1|440
1659959700000|2022-08-08 11:55:00|9574.7|9572.3|9568.4|9566|9574.8|9572.4|9567.7|9565.3|537
1659960000000|2022-08-08 12:00:00|9568.2|9565.8|9567.7|9565.3|9570.7|9568.3|9565.4|9563.5|529
1659960300000|2022-08-08 12:05:00|9568|9565.6|9570.9|9568.5|9571.3|9569.1|9566.3|9564.2|462
1659960600000|2022-08-08 12:10:00|9570.8|9568.4|9574.2|9571.8|9574.9|9572.9|9568.7|9566.6|500
1659960900000|2022-08-08 12:15:00|9574.1|9571.7|9577.5|9575.1|9577.5|9575.1|9573.7|9571.3|383
1659961200000|2022-08-08 12:20:00|9577|9574.6|9579.8|9577.4|9579.8|9577.4|9572.9|9570.5|514
1659961500000|2022-08-08 12:25:00|9579.7|9577.3|9577.4|9575.9|9580.1|9578|9576|9573.7|398
1659961800000|2022-08-08 12:30:00|9578|9575.6|9580.6|9578.2|9582.5|9580.4|9576|9574|458
1659962100000|2022-08-08 12:35:00|9580.5|9578.1|9582.2|9579.8|9583.9|9582.1|9579.3|9576.9|425
1659962400000|2022-08-08 12:40:00|9582.1|9579.7|9579.5|9578|9583|9580.6|9578.5|9576.3|374
1659962700000|2022-08-08 12:45:00|9579.6|9578.1|9575.1|9573.6|9579.8|9578.1|9574.2|9572.3|502
1659963000000|2022-08-08 12:50:00|9575.5|9573.1|9576.7|9575.2|9579.1|9577|9574.7|9572.9|344
1659963300000|2022-08-08 12:55:00|9576.6|9575.1|9575.9|9573.5|9577.5|9575.5|9575.5|9573.2|385
1659963600000|2022-08-08 13:00:00|9575.4|9573.9|9577.1|9574.7|9577.9|9575.6|9573.3|9570.9|653
1659963900000|2022-08-08 13:05:00|9577.3|9574.9|9577.6|9575.2|9579.6|9577.5|9575.3|9572.9|672
1659964200000|2022-08-08 13:10:00|9577.5|9575.1|9578|9575.6|9579.8|9577.6|9577.1|9575|524
1659964500000|2022-08-08 13:15:00|9577.9|9575.5|9574.9|9572.5|9578.5|9576.5|9574.1|9572.3|456
1659964800000|2022-08-08 13:20:00|9574.8|9572.4|9568.5|9566.1|9574.8|9572.4|9567.7|9566|510
1659965100000|2022-08-08 13:25:00|9568.4|9566|9567.5|9565.1|9569.9|9567.5|9566.7|9564.5|450
1659965400000|2022-08-08 13:30:00|9567|9565.5|9567.7|9565.3|9568.3|9566.2|9564.1|9562.1|653
1659965700000|2022-08-08 13:35:00|9567.3|9565.8|9566.1|9564.6|9569|9567.5|9565.1|9563.2|563
1659966000000|2022-08-08 13:40:00|9565.7|9564.2|9556.4|9554|9566|9564.5|9556.1|9554|700
1659966300000|2022-08-08 13:45:00|9556.5|9554.1|9546.3|9543.8|9556.5|9554.1|9546.2|9543.8|870
1659966600000|2022-08-08 13:50:00|9546.2|9543.3|9543.4|9541|9546.2|9543.4|9539.1|9537|740
1659966900000|2022-08-08 13:55:00|9543.5|9541.1|9540.8|9538.4|9548.8|9546.4|9540.1|9537.7|865
1659967200000|2022-08-08 14:00:00|9541|9538.6|9536.2|9533.8|9542|9539.6|9534.6|9532.2|772
1659967500000|2022-08-08 14:05:00|9536.3|9533.9|9535.4|9533|9538.6|9536.2|9531.5|9529.2|754
1659967800000|2022-08-08 14:10:00|9535.5|9533.1|9530.8|9529.3|9536.2|9534|9528.5|9526.4|618
1659968100000|2022-08-08 14:15:00|9531.3|9529.8|9526.3|9524.8|9531.7|9529.8|9525.7|9523.7|638
1659968400000|2022-08-08 14:20:00|9526.2|9524.7|9523.9|9521.5|9530.8|9529|9523.1|9521.1|647
1659968700000|2022-08-08 14:25:00|9523.8|9522.3|9527.6|9525.2|9530.3|9528.3|9522.8|9521|824
1659969000000|2022-08-08 14:30:00|9527.8|9525.4|9530.7|9528.3|9532.7|9530.7|9526.8|9524.7|568
1659969300000|2022-08-08 14:35:00|9530.8|9528.4|9528|9525.6|9531.1|9529.2|9525.4|9523.6|562
1659969600000|2022-08-08 14:40:00|9528.1|9525.7|9528.3|9526.8|9531.8|9530|9526.7|9524.8|570
1659969900000|2022-08-08 14:45:00|9528.2|9526.7|9531.7|9530.2|9532.3|9530.6|9528.2|9526.6|511
1659970200000|2022-08-08 14:50:00|9532.2|9529.8|9534.2|9531.8|9539|9537.5|9530.4|9528.7|781
1659970500000|2022-08-08 14:55:00|9534|9531.6|9534.6|9533.1|9537.6|9535.7|9530.9|9528.9|733
1659970800000|2022-08-08 15:00:00|9535.1|9532.7|9528.2|9526.7|9537.5|9535.6|9526|9524.1|606
1659971100000|2022-08-08 15:05:00|9528.1|9526.6|9538.4|9536|9538.4|9536|9526.2|9524.2|506
1659971400000|2022-08-08 15:10:00|9538.2|9535.8|9536.1|9533.7|9539.3|9537.4|9535.4|9533.4|385
1659971700000|2022-08-08 15:15:00|9536.2|9533.8|9539.2|9536.8|9539.7|9537.8|9535.4|9533.3|425
1659972000000|2022-08-08 15:20:00|9539.1|9536.7|9534.6|9533.1|9539.1|9536.7|9532.3|9530.3|624
1659972300000|2022-08-08 15:25:00|9534.5|9533|9536|9533.6|9536|9534.2|9533.7|9532.1|348
1659972600000|2022-08-08 15:30:00|9536.1|9533.7|9536.8|9535.3|9539|9537.4|9535.4|9533.6|406
1659972900000|2022-08-08 15:35:00|9536.9|9535.4|9541.2|9539.7|9541.7|9539.9|9536|9534.5|489
1659973200000|2022-08-08 15:40:00|9541.1|9539.6|9539.8|9538.3|9542.1|9540|9539.7|9537.8|373
1659973500000|2022-08-08 15:45:00|9540.9|9538.5|9544.7|9542.3|9545.5|9543.5|9540.6|9538.5|565
1659973800000|2022-08-08 15:50:00|9544.3|9542.8|9550|9547.6|9550|9548.1|9543.8|9542.1|452
1659974100000|2022-08-08 15:55:00|9549.5|9548|9547.5|9545.1|9550|9548|9546.7|9544.9|374
1659974400000|2022-08-08 16:00:00|9547.6|9545.2|9544.1|9541.7|9547.9|9545.9|9541.4|9539.6|451
1659974700000|2022-08-08 16:05:00|9544.3|9541.9|9547.2|9545.7|9547.5|9545.8|9543.5|9541.5|339
1659975000000|2022-08-08 16:10:00|9547.1|9545.6|9546.9|9545.4|9548.3|9546.8|9546.1|9544.3|325
1659975300000|2022-08-08 16:15:00|9547|9545.5|9551.7|9550.2|9552.3|9550.8|9547|9545.2|422
1659975600000|2022-08-08 16:20:00|9551.6|9550.1|9551.4|9549|9552.9|9551.1|9548.7|9547.2|413
1659975900000|2022-08-08 16:25:00|9551.5|9549.1|9550.8|9548.4|9551.5|9549.1|9548.5|9546.7|389
1659976200000|2022-08-08 16:30:00|9551.2|9548.8|9549.1|9547.6|9551.3|9549.7|9549.1|9547.2|336
1659976500000|2022-08-08 16:35:00|9549|9547.5|9551.6|9550.1|9552.7|9550.8|9548.7|9547.2|317
1659976800000|2022-08-08 16:40:00|9551.5|9550|9553.8|9552.3|9554.3|9552.5|9551.4|9549.9|215
1659977100000|2022-08-08 16:45:00|9554.2|9552.7|9555.1|9553.6|9555.7|9553.8|9553.7|9551.8|251
1659977400000|2022-08-08 16:50:00|9555.2|9553.7|9553.2|9551.7|9555.6|9553.7|9551.3|9549.6|343
1659977700000|2022-08-08 16:55:00|9553.3|9551.8|9553.3|9551.8|9554|9552.4|9552.3|9550.4|289
1659978000000|2022-08-08 17:00:00|9553.2|9551.7|9554.2|9552.7|9554.8|9553.3|9553.1|9551.6|249
1659978300000|2022-08-08 17:05:00|9554.3|9552.8|9548.5|9547|9554.3|9552.8|9548|9546|447
1659978600000|2022-08-08 17:10:00|9548.2|9546.7|9549.8|9548.3|9550.4|9548.9|9548|9546.1|321
1659978900000|2022-08-08 17:15:00|9549.9|9548.4|9550.5|9549|9550.9|9549.4|9549|9547.2|267
1659979200000|2022-08-08 17:20:00|9550.6|9549.1|9550.8|9548.4|9554.2|9552.4|9550|9548.1|341
1659979500000|2022-08-08 17:25:00|9550.7|9548.3|9552.5|9550.1|9552.6|9550.5|9549.7|9547.7|285
1659979800000|2022-08-08 17:30:00|9552|9550.5|9550.1|9548.6|9552.9|9550.9|9549.4|9547.5|232
1659980100000|2022-08-08 17:35:00|9550|9548.5|9551.1|9549.6|9551.4|9549.9|9549.9|9548.4|202
1659980400000|2022-08-08 17:40:00|9551.3|9549.8|9551.1|9549.6|9552.7|9551.2|9550.7|9549.2|281
1659980700000|2022-08-08 17:45:00|9551.2|9549.7|9554.7|9553.2|9554.8|9553.3|9550.8|9548.8|345
1659981000000|2022-08-08 17:50:00|9554.8|9553.3|9555.3|9553.8|9556.1|9554.6|9554.2|9552.7|326
1659981300000|2022-08-08 17:55:00|9555.2|9553.7|9550.5|9548.1|9555.6|9554|9547.7|9546|510
1659981600000|2022-08-08 18:00:00|9550|9548.5|9554.5|9553|9554.5|9553|9546.6|9545.1|578
1659981900000|2022-08-08 18:05:00|9554.7|9553.2|9553.6|9551.2|9556|9554.3|9552.9|9550.9|458
1659982200000|2022-08-08 18:10:00|9553.7|9551.3|9555.6|9554.1|9556.1|9554.3|9553.2|9551.2|324
1659982500000|2022-08-08 18:15:00|9555.7|9554.2|9557.5|9556|9559.3|9557.4|9555.7|9554.2|353
1659982800000|2022-08-08 18:20:00|9557.7|9556.2|9557|9555.5|9559.2|9557.6|9556.7|9555|360
1659983100000|2022-08-08 18:25:00|9557.1|9555.6|9557|9555.5|9558.2|9556.7|9555.8|9554.3|315
1659983400000|2022-08-08 18:30:00|9556.9|9555.4|9555.1|9553.6|9557.4|9555.8|9554.4|9552.7|397
1659983700000|2022-08-08 18:35:00|9555.2|9553.7|9556.5|9555|9557.5|9555.3|9555|9552.8|322
1659984000000|2022-08-08 18:40:00|9556.4|9554.9|9558.6|9557.1|9558.9|9557.2|9556.3|9554.3|280
1659984300000|2022-08-08 18:45:00|9558.7|9557.2|9560|9557.6|9560.4|9558.7|9558|9556.1|236
1659984600000|2022-08-08 18:50:00|9559.9|9557.5|9560.2|9558.7|9561.4|9559.4|9559.7|9557.3|307
1659984900000|2022-08-08 18:55:00|9560.3|9558.8|9563.4|9561.9|9564.1|9562.6|9559.7|9557.7|510
1659985200000|2022-08-08 19:00:00|9564.3|9562.8|9561.5|9559.1|9564.9|9562.9|9559.8|9558.3|370
1659985500000|2022-08-08 19:05:00|9561.4|9559|9560.2|9558.7|9562.1|9560.1|9559.8|9557.9|179
1659985800000|2022-08-08 19:10:00|9560.3|9558.8|9562.6|9560.2|9563|9560.9|9560.2|9558.2|424
1659986100000|2022-08-08 19:15:00|9562.4|9560|9562.5|9561|9564.4|9562|9561.9|9559.8|373
1659986400000|2022-08-08 19:20:00|9562.6|9561.1|9562.3|9560.8|9563.5|9561.1|9561.1|9558.7|326
1659986700000|2022-08-08 19:25:00|9562.2|9560.7|9563.2|9560.8|9563.5|9561.5|9561.8|9559.6|227
1659987000000|2022-08-08 19:30:00|9562.7|9561.2|9562.2|9560.7|9564.2|9561.9|9561.9|9559.6|354
1659987300000|2022-08-08 19:35:00|9562.3|9560.8|9562.1|9559.7|9563.2|9560.8|9561.3|9559.2|285
1659987600000|2022-08-08 19:40:00|9562|9559.6|9562.9|9560.5|9563|9561|9561.6|9559.4|216
1659987900000|2022-08-08 19:45:00|9562.7|9560.3|9564.2|9561.8|9565.2|9562.9|9562.2|9559.9|263
1659988200000|2022-08-08 19:50:00|9564.1|9561.7|9565.9|9563.5|9566.6|9564.4|9563.9|9561.6|318
1659988500000|2022-08-08 19:55:00|9565.8|9563.4|9561|9558.6|9565.8|9563.6|9560.3|9557.9|349
1659988800000|2022-08-08 20:00:00|9560.9|9558.5|9560.7|9558.3|9561|9558.6|9556.3|9553.9|330
1659989100000|2022-08-08 20:05:00|9560.8|9558.4|9558.2|9555.8|9560.8|9558.7|9558.2|9555.8|285
1659989400000|2022-08-08 20:10:00|9558.3|9555.9|9558.6|9556|9559.2|9556.8|9557.8|9554.9|319
1659989700000|2022-08-08 20:15:00|9558.5|9556.1|9558|9555.6|9559.9|9556.9|9557.9|9555.3|410
1659990000000|2022-08-08 20:20:00|9557.7|9555.3|9557.3|9554.9|9557.9|9556|9557.2|9554.8|212
1659990300000|2022-08-08 20:25:00|9557.4|9555|9556.4|9554|9558.2|9555.7|9555.3|9552.8|311
1659990600000|2022-08-08 20:30:00|9556.5|9554.1|9557.7|9555.3|9558|9555.8|9556.4|9554|230
1659990900000|2022-08-08 20:35:00|9557.6|9555.2|9556.1|9553.7|9558.5|9556.1|9555.5|9553.5|192
1659991200000|2022-08-08 20:40:00|9555.9|9553.5|9555.8|9553.4|9556.4|9554.4|9554.5|9552|264
1659991500000|2022-08-08 20:45:00|9555.9|9553.5|9555.3|9552.9|9556.2|9553.8|9555|9552.6|186
1659991800000|2022-08-08 20:50:00|9555.8|9553.4|9555.4|9553|9555.9|9553.5|9554.1|9551.7|195
1659992100000|2022-08-08 20:55:00|9555.6|9552.1|9557.2|9547.2|9561.4|9553.4|9554.5|9546.7|598
1659992400000|2022-08-08 21:00:00|9557.1|9547.1|9559.9|9549.9|9560.5|9550.5|9555.1|9545.1|93
1659992700000|2022-08-08 21:05:00|9559.7|9549.7|9558.7|9548.7|9561.6|9551.6|9558.7|9548.7|49
1659993000000|2022-08-08 21:10:00|9560.1|9550.1|9560.8|9550.8|9564.8|9554.8|9557.4|9547.4|135
1659993300000|2022-08-08 21:15:00|9560.6|9550.6|9560.1|9550.1|9563.8|9553.8|9557.4|9547.4|213
1659993600000|2022-08-08 21:20:00|9560.7|9550.7|9560.3|9550.3|9566.4|9556.4|9542.3|9532.3|235
1659993900000|2022-08-08 21:25:00|9560|9550|9562.1|9552.1|9562.3|9552.3|9553.3|9543.3|199
1659994200000|2022-08-08 21:30:00|9562.2|9552.2|9559.5|9549.5|9562.7|9552.7|9557|9547|318
1659994500000|2022-08-08 21:35:00|9559.8|9549.8|9560.6|9550.6|9561.8|9551.8|9555|9545|271
1659994800000|2022-08-08 21:40:00|9558.9|9548.9|9559.5|9549.5|9561.2|9552.9|9556|9546|260
1659995100000|2022-08-08 21:45:00|9556.3|9546.3|9560.9|9550.9|9561.7|9551.7|9556.3|9546.3|261
1659995400000|2022-08-08 21:50:00|9560.8|9550.8|9560.6|9550.6|9562.1|9555.2|9557.5|9547.5|293
1659995700000|2022-08-08 21:55:00|9560.4|9550.4|9560.2|9550.2|9561.2|9554.8|9557.1|9548|231
1659996000000|2022-08-08 22:00:00|9559.9|9549.9|9556.8|9551.3|9561.6|9551.9|9555.7|9547|565
1659996300000|2022-08-08 22:05:00|9559.1|9549.1|9559|9549|9559.4|9552.6|9556.2|9549|321
1659996600000|2022-08-08 22:10:00|9559.1|9549.1|9555.5|9550|9560.3|9554.1|9555.1|9548.1|699
1659996900000|2022-08-08 22:15:00|9555.7|9549.9|9555.1|9552.2|9556.7|9552.5|9554.4|9549.3|338
1659997200000|2022-08-08 22:20:00|9554.8|9552.3|9556.6|9552.1|9557.9|9553.1|9554.3|9550.5|322
1659997500000|2022-08-08 22:25:00|9556.5|9552|9555.9|9552.4|9556.9|9553|9555.1|9551.5|226
1659997800000|2022-08-08 22:30:00|9555.8|9552.5|9555.7|9552.7|9557.7|9553.1|9555.1|9550.8|262
1659998100000|2022-08-08 22:35:00|9555.6|9552.8|9555.3|9552.9|9557.1|9553.3|9555|9551.2|199
1659998400000|2022-08-08 22:40:00|9555.2|9552.8|9555.3|9552.9|9556.8|9553.4|9555.2|9551.4|163
1659998700000|2022-08-08 22:45:00|9555.6|9553.2|9555.3|9552.6|9556.7|9553.3|9555.1|9551.8|198
1659999000000|2022-08-08 22:50:00|9555.8|9552.5|9554.9|9552.5|9556|9553|9554.7|9551.4|129
1659999300000|2022-08-08 22:55:00|9555|9552.6|9554.9|9552.5|9555.7|9552.9|9554.6|9551.7|148
1659999600000|2022-08-08 23:00:00|9554.8|9552.4|9554.1|9551.7|9555.3|9552.8|9554.1|9551.4|134
1659999900000|2022-08-08 23:05:00|9554.3|9551.9|9553.9|9551.5|9555|9552.2|9553.5|9550.6|153
1660000200000|2022-08-08 23:10:00|9553.5|9551.1|9551.1|9548.1|9554.5|9551.2|9550.5|9546.9|401
1660000500000|2022-08-08 23:15:00|9551.2|9548.2|9551.4|9549|9551.6|9549.2|9550.4|9548|150
1660000800000|2022-08-08 23:20:00|9551.5|9549.1|9551.4|9549|9552.1|9549.7|9551|9548.6|156
1660001100000|2022-08-08 23:25:00|9551.2|9548.8|9551.8|9549.4|9552|9549.6|9551.2|9548.8|178
1660001400000|2022-08-08 23:30:00|9551.9|9549.5|9551.8|9549.4|9552.3|9549.9|9551.4|9549.3|171
1660001700000|2022-08-08 23:35:00|9552|9549.6|9550.8|9548.4|9552.3|9549.9|9550.4|9548|148
1660002000000|2022-08-08 23:40:00|9551.3|9548.9|9551.3|9548.9|9552.3|9549.9|9550.9|9548.5|171
1660002300000|2022-08-08 23:45:00|9551.2|9548.8|9551.9|9549.5|9552.3|9549.9|9550.9|9548.5|208
1660002600000|2022-08-08 23:50:00|9552|9549.6|9552.4|9550|9552.5|9550.6|9551.6|9549.3|213
1660002900000|2022-08-08 23:55:00|9552.3|9549.9|9551.6|9549.2|9552.4|9550|9551.3|9548.9|179
1660003200000|2022-08-09 00:00:00|9551.7|9549.3|9553.5|9551.1|9555.7|9553.3|9550.9|9548.9|454
1660003500000|2022-08-09 00:05:00|9553.7|9551.3|9554.9|9552.5|9555.9|9553.7|9553.6|9551.3|341
1660003800000|2022-08-09 00:10:00|9555|9552.6|9553|9550.6|9555.1|9553.2|9552.8|9550.4|279
1660004100000|2022-08-09 00:15:00|9553.1|9550.7|9554.3|9551.9|9554.7|9552.7|9552|9550|406
1660004400000|2022-08-09 00:20:00|9554.2|9551.8|9555.1|9553.6|9555.9|9553.7|9554|9551.6|401
1660004700000|2022-08-09 00:25:00|9555|9553.5|9554.2|9551.8|9555.6|9553.7|9553.4|9551.5|282
1660005000000|2022-08-09 00:30:00|9554.1|9552.6|9555.3|9552.9|9556.5|9554.7|9553.8|9551.8|459
1660005300000|2022-08-09 00:35:00|9555.2|9552.8|9555.9|9553.5|9556.4|9554.5|9554.6|9552.6|278
1660005600000|2022-08-09 00:40:00|9555.8|9553.4|9556.7|9554.3|9556.8|9554.9|9554.9|9553|316
1660005900000|2022-08-09 00:45:00|9556.8|9554.4|9555.7|9553.3|9557.6|9555.4|9555.2|9553.2|286
1660006200000|2022-08-09 00:50:00|9555.8|9553.4|9556.8|9554.4|9557.5|9555.4|9554.5|9552.7|406
1660006500000|2022-08-09 00:55:00|9556.9|9554.5|9555.9|9553.5|9557.2|9554.8|9554.4|9552|410
1660006800000|2022-08-09 01:00:00|9555.7|9553.3|9555|9552.6|9556|9554.2|9554.2|9552.2|458
1660007100000|2022-08-09 01:05:00|9555.1|9552.7|9555.2|9552.8|9556.7|9554.8|9554.2|9552.3|401
1660007400000|2022-08-09 01:10:00|9555.1|9552.7|9554.8|9552.4|9556.5|9554.7|9553.7|9551.3|332
1660007700000|2022-08-09 01:15:00|9554.9|9552.5|9556.5|9554.1|9556.7|9554.3|9554.2|9552|358
1660008000000|2022-08-09 01:20:00|9556.6|9554.2|9554.9|9552.5|9556.9|9554.9|9554.4|9552.4|302
1660008300000|2022-08-09 01:25:00|9554.6|9552.2|9553.6|9551.2|9555.1|9552.9|9552.8|9550.8|223
1660008600000|2022-08-09 01:30:00|9554|9551.6|9553.1|9550.7|9554.5|9552.6|9552.4|9550.3|264
1660008900000|2022-08-09 01:35:00|9552.7|9551.2|9553.6|9551.2|9554.2|9552.1|9552.7|9550.7|228
1660009200000|2022-08-09 01:40:00|9553.7|9551.3|9554.3|9551.9|9554.6|9552.5|9553.7|9551.3|190
1660009500000|2022-08-09 01:45:00|9554.4|9552|9553.8|9551.4|9554.6|9552.6|9553.1|9550.9|320
1660009800000|2022-08-09 01:50:00|9553.7|9551.3|9553.7|9551.3|9554.2|9552.2|9552.7|9550.8|307
1660010100000|2022-08-09 01:55:00|9553.8|9551.4|9554.4|9552|9554.6|9552.5|9553.1|9551|202
1660010400000|2022-08-09 02:00:00|9554.3|9551.9|9554.6|9552.2|9555.2|9553.2|9553.6|9551.4|245
1660010700000|2022-08-09 02:05:00|9554.7|9552.3|9554.2|9551.8|9555.2|9553.1|9553.4|9551.1|228
1660011000000|2022-08-09 02:10:00|9554.1|9551.7|9555.5|9553.1|9556.2|9554.1|9554|9551.6|316
1660011300000|2022-08-09 02:15:00|9555.6|9553.2|9555.1|9552.7|9556.5|9554.1|9554.5|9552.4|238
1660011600000|2022-08-09 02:20:00|9555|9552.6|9554.6|9552.2|9555.3|9553.2|9554.3|9552.2|174
1660011900000|2022-08-09 02:25:00|9554.7|9552.3|9554|9551.6|9555.3|9553.3|9553.7|9551.5|148
1660012200000|2022-08-09 02:30:00|9553.9|9551.5|9555.6|9553.2|9555.6|9553.3|9553.9|9551.5|132
1660012500000|2022-08-09 02:35:00|9555.7|9553.3|9555.1|9552.7|9555.8|9553.7|9554.7|9552.4|245
1660012800000|2022-08-09 02:40:00|9555.2|9552.8|9553.8|9551.4|9555.2|9552.9|9552.8|9550.9|203
1660013100000|2022-08-09 02:45:00|9553.9|9551.5|9553.5|9552|9554.3|9552.2|9553.3|9551.2|137
1660013400000|2022-08-09 02:50:00|9553.7|9552.2|9553.8|9551.4|9554.2|9552.3|9553|9551|204
1660013700000|2022-08-09 02:55:00|9553.7|9551.3|9553.9|9551.5|9554.3|9551.9|9553.4|9551|151
1660014000000|2022-08-09 03:00:00|9554.4|9552|9554.7|9552.3|9554.9|9552.6|9553.6|9551.3|245
1660014300000|2022-08-09 03:05:00|9554.4|9552|9553.4|9551.9|9554.7|9552.7|9553.2|9551.2|172
1660014600000|2022-08-09 03:10:00|9553.5|9552|9553.6|9551.2|9554.5|9552.3|9552.3|9550.2|316
1660014900000|2022-08-09 03:15:00|9553.7|9551.3|9552.6|9550.2|9553.7|9551.3|9551.8|9549.8|205
1660015200000|2022-08-09 03:20:00|9552.2|9550.7|9552.8|9550.4|9553.1|9551.3|9552|9549.8|199
1660015500000|2022-08-09 03:25:00|9552.9|9550.5|9552|9550.5|9553.1|9550.9|9551.3|9549.3|195
1660015800000|2022-08-09 03:30:00|9552.1|9550.6|9552.6|9550.2|9553|9551.1|9551.8|9549.9|130
1660016100000|2022-08-09 03:35:00|9552.7|9550.3|9552.5|9551|9553.3|9551.2|9552|9550|183
1660016400000|2022-08-09 03:40:00|9552.6|9551.1|9552.6|9551.1|9553.5|9551.5|9552.2|9550.2|183
1660016700000|2022-08-09 03:45:00|9553|9550.6|9552.7|9551.2|9553.3|9551.5|9552.1|9550.1|196
1660017000000|2022-08-09 03:50:00|9552.8|9551.3|9552.3|9549.9|9553.3|9551.3|9551.8|9549.9|165
1660017300000|2022-08-09 03:55:00|9552.4|9550|9553.3|9550.9|9553.4|9551.5|9551.9|9549.9|142
1660017600000|2022-08-09 04:00:00|9553.4|9551|9554.5|9552.1|9554.6|9552.6|9552.9|9550.9|269
1660017900000|2022-08-09 04:05:00|9554.2|9552.7|9555.5|9554|9556.2|9554.1|9553.5|9551.6|264
1660018200000|2022-08-09 04:10:00|9555.6|9554.1|9554.4|9552|9556.3|9554.4|9554.1|9551.7|203
1660018500000|2022-08-09 04:15:00|9554.3|9551.9|9554.6|9552.2|9555.1|9552.7|9553.5|9551.4|213
1660018800000|2022-08-09 04:20:00|9554.7|9552.3|9554.7|9552.3|9555|9553.1|9554.1|9552.1|210
1660019100000|2022-08-09 04:25:00|9554.6|9552.2|9554.2|9551.8|9555|9553|9553.2|9551|174
1660019400000|2022-08-09 04:30:00|9554.3|9551.9|9553.2|9551.7|9554.9|9553.1|9553.1|9551.1|180
1660019700000|2022-08-09 04:35:00|9553.3|9551.8|9554.1|9551.7|9554.5|9552.5|9553.1|9551.1|116
1660020000000|2022-08-09 04:40:00|9554|9551.6|9554.1|9551.7|9554.3|9552.3|9553.2|9551.2|173
1660020300000|2022-08-09 04:45:00|9554.2|9551.8|9553.4|9551|9554.3|9552.2|9552.4|9550.8|182
1660020600000|2022-08-09 04:50:00|9553.5|9551.1|9552.1|9550.6|9553.9|9552|9552.1|9549.8|241
1660020900000|2022-08-09 04:55:00|9551.9|9550.4|9552.4|9550|9552.8|9550.6|9551.3|9549.3|269
1660021200000|2022-08-09 05:00:00|9552.5|9550.1|9551.1|9549.6|9552.9|9550.8|9550.7|9548.9|264
1660021500000|2022-08-09 05:05:00|9551|9549.5|9551.7|9549.3|9552.6|9550.2|9550.4|9548.9|201
1660021800000|2022-08-09 05:10:00|9551.6|9549.2|9551.9|9549.5|9552.1|9550.1|9550.8|9548.7|244
1660022100000|2022-08-09 05:15:00|9552|9549.6|9551.5|9549.1|9552.2|9550.6|9550.4|9548.2|183
1660022400000|2022-08-09 05:20:00|9551.6|9549.2|9551.7|9549.3|9551.9|9549.8|9550.4|9548.4|189
1660022700000|2022-08-09 05:25:00|9551.8|9549.4|9551.5|9549.1|9552.2|9550.1|9551|9548.9|184
1660023000000|2022-08-09 05:30:00|9551.6|9549.2|9551.5|9549.1|9551.7|9549.6|9550|9548|225
1660023300000|2022-08-09 05:35:00|9551.4|9549|9551.7|9549.3|9551.9|9549.9|9550.5|9548.6|172
1660023600000|2022-08-09 05:40:00|9551.8|9549.4|9550.6|9548.2|9551.9|9549.9|9550.2|9548.2|177
1660023900000|2022-08-09 05:45:00|9550.7|9548.3|9552|9549.6|9552.1|9549.7|9550.6|9548.2|215
1660024200000|2022-08-09 05:50:00|9552.1|9549.7|9553.9|9551.5|9554.4|9552.4|9551.4|9549.4|307
1660024500000|2022-08-09 05:55:00|9553.5|9552|9549.1|9546.7|9554.6|9552.7|9548.2|9546.6|458
1660024800000|2022-08-09 06:00:00|9549|9546.6|9547.6|9546.1|9549.8|9547.8|9546.4|9544.5|630
1660025100000|2022-08-09 06:05:00|9547.5|9546|9546.7|9545.2|9548.4|9546.7|9545.6|9543.9|483
1660025400000|2022-08-09 06:10:00|9546.8|9545.3|9547.8|9546.3|9548.2|9546.5|9546.3|9544.8|341
1660025700000|2022-08-09 06:15:00|9547.6|9546.1|9547.4|9545.9|9548.3|9546.4|9546.6|9544.9|416
1660026000000|2022-08-09 06:20:00|9547.3|9545.8|9548|9546.5|9549.4|9547.9|9546.9|9545|555
1660026300000|2022-08-09 06:25:00|9548.1|9546.6|9549.3|9546.9|9549.7|9547.9|9548|9546.5|348
1660026600000|2022-08-09 06:30:00|9549|9547.5|9548.4|9546.9|9549.3|9547.8|9548|9546.2|384
1660026900000|2022-08-09 06:35:00|9548.3|9546.8|9544.7|9542.3|9549|9547.3|9543.4|9541.5|378
1660027200000|2022-08-09 06:40:00|9543.8|9541.9|9543.1|9540.7|9544.4|9542.3|9541.7|9539.8|460
1660027500000|2022-08-09 06:45:00|9543.2|9540.8|9539.8|9537.4|9543.2|9540.8|9538.4|9536.2|353
1660027800000|2022-08-09 06:50:00|9539.9|9537.5|9540.5|9539|9541|9539|9539.4|9537|341
1660028100000|2022-08-09 06:55:00|9540.4|9538.9|9541.9|9540.4|9544.4|9542.4|9540.4|9538.5|441
1660028400000|2022-08-09 07:00:00|9541.6|9540.1|9542.5|9541|9546.2|9544.3|9541.4|9539.6|586
1660028700000|2022-08-09 07:05:00|9542.4|9540.9|9542|9540.5|9545.1|9543.6|9541.1|9539.6|491
1660029000000|2022-08-09 07:10:00|9542.1|9540.6|9543.3|9541.8|9544.1|9542.6|9540.9|9539.1|468
1660029300000|2022-08-09 07:15:00|9543.2|9541.7|9539|9536.6|9545.3|9543.6|9536.1|9534.1|627
1660029600000|2022-08-09 07:20:00|9538.9|9536.5|9542.1|9540.6|9542.2|9540.7|9538.6|9536.5|703
1660029900000|2022-08-09 07:25:00|9541.9|9540.4|9545.4|9543.9|9546.6|9544.8|9540.7|9539.2|571
1660030200000|2022-08-09 07:30:00|9545.3|9543.8|9544.1|9541.7|9550|9547.6|9542.9|9540.9|671
1660030500000|2022-08-09 07:35:00|9544.2|9541.8|9538.4|9536.9|9544.2|9541.8|9537.6|9536.1|554
1660030800000|2022-08-09 07:40:00|9538.5|9537|9542.3|9540.8|9543.3|9541.8|9538.4|9536.9|472
1660031100000|2022-08-09 07:45:00|9542.2|9540.7|9541.4|9539|9542.2|9540.7|9539|9537.5|452
1660031400000|2022-08-09 07:50:00|9541|9539.5|9538.7|9537.2|9541.8|9540.1|9537.9|9536.4|465
1660031700000|2022-08-09 07:55:00|9538.5|9537|9536.4|9534|9539|9537.5|9533.8|9532.3|601
1660032000000|2022-08-09 08:00:00|9536|9534.5|9536.8|9535.3|9538.2|9536.7|9535.9|9534.2|523
1660032300000|2022-08-09 08:05:00|9536.9|9535.4|9533.5|9532|9537.7|9536.2|9532.9|9531.1|599
1660032600000|2022-08-09 08:10:00|9533.4|9531.9|9532.1|9530.6|9535|9533|9532|9530.5|493
1660032900000|2022-08-09 08:15:00|9532.2|9530.7|9533.1|9531.6|9535.1|9533.1|9531.9|9530.4|621
1660033200000|2022-08-09 08:20:00|9533.6|9531.2|9531.1|9529.6|9534.7|9532.8|9530.2|9528.7|560
1660033500000|2022-08-09 08:25:00|9531|9529.5|9529.6|9528.1|9531.7|9530.2|9528.4|9526.9|473
1660033800000|2022-08-09 08:30:00|9529.5|9528|9530.4|9528.9|9532.4|9530.9|9528.7|9527.1|618
1660034100000|2022-08-09 08:35:00|9529.9|9528.4|9529.8|9528.3|9530.5|9529|9527.7|9526.1|503
1660034400000|2022-08-09 08:40:00|9529.9|9528.4|9527.8|9526.3|9530.8|9529|9527.5|9525.9|605
1660034700000|2022-08-09 08:45:00|9528|9526.5|9524.2|9522.7|9528.4|9526.9|9521.9|9519.8|605
1660035000000|2022-08-09 08:50:00|9524.3|9522.8|9521.4|9519.9|9524.9|9523.4|9521.1|9519.1|660
1660035300000|2022-08-09 08:55:00|9521.3|9519.8|9519.5|9518|9521.8|9519.9|9519|9517.3|598
1660035600000|2022-08-09 09:00:00|9519.6|9518.1|9520.9|9519.4|9522.5|9521|9518.9|9517.4|612
1660035900000|2022-08-09 09:05:00|9521|9519.5|9521.4|9519.9|9522.2|9520.2|9518.8|9517.3|502
1660036200000|2022-08-09 09:10:00|9521.3|9519.8|9519.7|9518.2|9522.2|9520.3|9518.7|9517.2|427
1660036500000|2022-08-09 09:15:00|9519.6|9518.1|9519.5|9518|9521|9519.5|9517.3|9515.8|459
1660036800000|2022-08-09 09:20:00|9519.4|9517.9|9522.7|9521.2|9523.1|9521.5|9519|9517.5|441
1660037100000|2022-08-09 09:25:00|9522.6|9521.1|9526.9|9525.4|9527.7|9526.2|9521.1|9519.6|691
1660037400000|2022-08-09 09:30:00|9526.8|9525.3|9529.2|9527.7|9530.9|9529.4|9526.1|9524.6|567
1660037700000|2022-08-09 09:35:00|9529.1|9527.6|9534.9|9533.4|9536.7|9535.2|9529.1|9527.6|575
1660038000000|2022-08-09 09:40:00|9534.8|9533.3|9530|9528.5|9536.3|9534.7|9529.1|9527.6|530
1660038300000|2022-08-09 09:45:00|9529.8|9528.3|9526.5|9525|9529.9|9528.3|9526.2|9524.2|434
1660038600000|2022-08-09 09:50:00|9526.6|9525.1|9522.8|9521.3|9527.3|9525.7|9521.5|9520|439
1660038900000|2022-08-09 09:55:00|9522.7|9521.2|9522.8|9521.3|9524.5|9522.7|9522.3|9520.4|494
1660039200000|2022-08-09 10:00:00|9522.7|9521.2|9523.3|9521.8|9524.9|9523.2|9521.5|9519.6|529
1660039500000|2022-08-09 10:05:00|9523|9521.5|9526.6|9524.2|9527.2|9525.7|9522.7|9520.8|434
1660039800000|2022-08-09 10:10:00|9525.7|9523.7|9526.1|9524.6|9528.2|9526.4|9525.4|9523.7|448
1660040100000|2022-08-09 10:15:00|9526.2|9524.7|9523.9|9522.4|9528.3|9526.8|9523.5|9521.7|479
1660040400000|2022-08-09 10:20:00|9524.2|9522.7|9523.6|9522.1|9524.6|9522.9|9522.7|9520.8|471
1660040700000|2022-08-09 10:25:00|9523.7|9522.2|9525.3|9523.8|9525.5|9523.8|9522.7|9521.2|592
1660041000000|2022-08-09 10:30:00|9525.8|9523.4|9530.6|9528.2|9531.1|9528.8|9525|9523.3|589
1660041300000|2022-08-09 10:35:00|9530.4|9528|9528.5|9527|9532.2|9530.2|9528.4|9526.9|519
1660041600000|2022-08-09 10:40:00|9528.6|9527.1|9530.1|9527.7|9531.2|9529.5|9527.5|9525.7|397
1660041900000|2022-08-09 10:45:00|9530.2|9527.8|9532.6|9531.1|9534.2|9532.4|9529|9527.2|460
1660042200000|2022-08-09 10:50:00|9532.5|9531|9531.4|9529.9|9532.7|9531.2|9529.2|9527.7|621
1660042500000|2022-08-09 10:55:00|9531.3|9529.8|9534.6|9533.1|9535.5|9533.6|9530.6|9529.1|528
1660042800000|2022-08-09 11:00:00|9534.5|9533|9532|9530.5|9534.5|9533|9531.4|9529.9|437
1660043100000|2022-08-09 11:05:00|9531.9|9530.4|9536.9|9535.4|9536.9|9535.4|9531.4|9529.9|352
1660043400000|2022-08-09 11:10:00|9536.5|9535|9538.8|9537.3|9539.4|9537.9|9536.4|9534.9|352
1660043700000|2022-08-09 11:15:00|9538.9|9537.4|9537.8|9536.3|9540.6|9538.8|9537.1|9535.3|407
1660044000000|2022-08-09 11:20:00|9537.9|9536.4|9538|9536.5|9540|9538.2|9537.1|9535.5|433
1660044300000|2022-08-09 11:25:00|9537.9|9536.4|9538.9|9537.4|9539.2|9537.7|9537.1|9535.2|578
1660044600000|2022-08-09 11:30:00|9538.8|9537.3|9535.4|9533.9|9539.1|9537.3|9535.4|9533.9|461
1660044900000|2022-08-09 11:35:00|9535.7|9534.2|9537.8|9536.3|9538.3|9536.8|9535.7|9534.2|379
1660045200000|2022-08-09 11:40:00|9538.2|9535.8|9541.5|9540|9545.5|9543.3|9537.5|9535.6|572
1660045500000|2022-08-09 11:45:00|9541.6|9540.1|9541.8|9539.4|9545.7|9544.2|9541.5|9539.1|628
1660045800000|2022-08-09 11:50:00|9541.9|9539.5|9547.6|9545.2|9547.7|9545.8|9540.2|9538.2|635
1660046100000|2022-08-09 11:55:00|9547.5|9545.1|9546.7|9545.2|9547.5|9545.4|9543.7|9542.2|583
1660046400000|2022-08-09 12:00:00|9546.5|9545|9546.3|9544.8|9548|9546.5|9543.3|9541.8|521
1660046700000|2022-08-09 12:05:00|9546.4|9544.9|9544.8|9543.3|9550.9|9549.1|9543.7|9542.2|454
1660047000000|2022-08-09 12:10:00|9544.9|9543.4|9541|9539.5|9546.2|9544.7|9540.9|9539.4|474
1660047300000|2022-08-09 12:15:00|9540.9|9539.4|9540.8|9539.3|9542.9|9541.4|9539.4|9537.9|567
1660047600000|2022-08-09 12:20:00|9540.9|9539.4|9535.4|9533.9|9540.9|9539.4|9535.2|9533.7|524
1660047900000|2022-08-09 12:25:00|9535.5|9534|9534.4|9532.9|9536.7|9535.2|9533.8|9532.3|420
1660048200000|2022-08-09 12:30:00|9534.5|9533|9531.4|9529.9|9535.7|9534|9526.9|9525.4|648
1660048500000|2022-08-09 12:35:00|9531.5|9530|9527.4|9525.9|9531.5|9530|9527.4|9525.9|500
1660048800000|2022-08-09 12:40:00|9527.3|9525.8|9525.2|9523.7|9527.7|9526.2|9523.6|9522.1|466
1660049100000|2022-08-09 12:45:00|9525.1|9523.6|9520|9518.5|9525.6|9524.1|9517.6|9516|531
1660049400000|2022-08-09 12:50:00|9519.9|9518.4|9519.7|9518.2|9523.5|9522|9519.2|9517.7|500
1660049700000|2022-08-09 12:55:00|9519.8|9518.3|9519.7|9518.2|9520.5|9519|9517.8|9516.3|443
1660050000000|2022-08-09 13:00:00|9519.6|9518.1|9516.3|9514.8|9522.6|9521.1|9515|9513.5|516
1660050300000|2022-08-09 13:05:00|9516.2|9514.7|9517.5|9516|9517.6|9516.1|9512|9510.5|488
1660050600000|2022-08-09 13:10:00|9518.2|9516.7|9519.4|9517.9|9520.5|9519|9517.2|9515.7|448
1660050900000|2022-08-09 13:15:00|9519.3|9517.8|9522.5|9521|9524.6|9523.1|9518.4|9516.9|490
1660051200000|2022-08-09 13:20:00|9522.4|9520.9|9518.9|9517.4|9523|9521.5|9518.6|9517.1|440
1660051500000|2022-08-09 13:25:00|9519|9517.5|9521.3|9519.8|9521.4|9519.9|9518.2|9516.7|409
1660051800000|2022-08-09 13:30:00|9521.2|9519.7|9516.3|9514.8|9521.3|9519.8|9513.7|9512.2|654
1660052100000|2022-08-09 13:35:00|9516.2|9514.7|9523.6|9522.1|9523.8|9522.3|9515.7|9514.2|581
1660052400000|2022-08-09 13:40:00|9523.7|9522.2|9520.2|9518.7|9526.8|9525.3|9520.2|9518.7|479
1660052700000|2022-08-09 13:45:00|9520.1|9518.6|9517.2|9515.7|9520.4|9518.9|9516.4|9514.9|531
1660053000000|2022-08-09 13:50:00|9517.3|9515.8|9518|9516.5|9520.9|9519.4|9515.2|9513.7|499
1660053300000|2022-08-09 13:55:00|9517.9|9516.4|9518.1|9516.6|9520.1|9518.6|9516.2|9514.7|466
1660053600000|2022-08-09 14:00:00|9518.8|9517.3|9517.8|9516.3|9520.6|9519.1|9516.7|9515.2|588
1660053900000|2022-08-09 14:05:00|9517.6|9516.1|9524.8|9523.3|9526.3|9524.6|9517.6|9516.1|624
1660054200000|2022-08-09 14:10:00|9524.9|9523.4|9527.9|9526.4|9528.2|9526.7|9522.5|9521|534
1660054500000|2022-08-09 14:15:00|9528|9526.5|9531.4|9529.9|9531.4|9529.9|9525|9523.5|493
1660054800000|2022-08-09 14:20:00|9531.3|9529.8|9529.4|9527.9|9532.3|9530.8|9528.9|9527.4|550
1660055100000|2022-08-09 14:25:00|9530.1|9528.6|9533.3|9531.8|9534.3|9532.8|9529.4|9527.9|518
1660055400000|2022-08-09 14:30:00|9533.5|9532|9527.6|9526.1|9534.4|9532.6|9527.5|9525.7|502
1660055700000|2022-08-09 14:35:00|9527.5|9526|9523.2|9521.7|9528.4|9526.9|9523.2|9521.7|479
1660056000000|2022-08-09 14:40:00|9522.9|9521.4|9517.2|9515.7|9524.5|9523|9516.2|9514.7|725
1660056300000|2022-08-09 14:45:00|9517.3|9515.8|9523.8|9522.3|9524.1|9522.6|9516.8|9515.3|727
1660056600000|2022-08-09 14:50:00|9523.9|9522.4|9523.3|9521.8|9530.6|9529.1|9522.2|9520.7|890
1660056900000|2022-08-09 14:55:00|9523|9521.5|9525.4|9523.9|9525.5|9524|9520.2|9518.7|598
1660057200000|2022-08-09 15:00:00|9525.5|9524|9524.3|9522.8|9526.2|9524.7|9523.7|9522.1|537
1660057500000|2022-08-09 15:05:00|9524.4|9522.9|9528.5|9527|9529|9527.5|9524.3|9522.8|417
1660057800000|2022-08-09 15:10:00|9528.4|9526.9|9526.7|9525.2|9529.4|9527.9|9524.2|9522.4|458
1660058100000|2022-08-09 15:15:00|9526.6|9525.1|9527.1|9525.6|9528.2|9526.7|9526|9524.5|382
1660058400000|2022-08-09 15:20:00|9527|9525.5|9529.5|9528|9529.6|9528.1|9523.8|9522.3|528
1660058700000|2022-08-09 15:25:00|9529.6|9528.1|9532.3|9530.8|9533.1|9531.6|9529.3|9527.8|382
1660059000000|2022-08-09 15:30:00|9532.2|9530.7|9532.5|9531|9532.8|9531.1|9530.9|9529.4|380
1660059300000|2022-08-09 15:35:00|9532.4|9530.9|9530.3|9528.8|9532.6|9531.1|9529.6|9528.1|392
1660059600000|2022-08-09 15:40:00|9530.4|9528.9|9528|9526.5|9530.5|9529|9527.6|9526.1|332
1660059900000|2022-08-09 15:45:00|9528.1|9526.6|9526.5|9525|9528.6|9527.1|9524.3|9522.8|322
1660060200000|2022-08-09 15:50:00|9526.4|9524.9|9525.5|9524|9527.1|9525.6|9524.5|9523|409
1660060500000|2022-08-09 15:55:00|9525.7|9524.2|9526.4|9524.9|9526.8|9525.3|9525.4|9523.9|266
1660060800000|2022-08-09 16:00:00|9526.3|9524.8|9525.5|9524|9527.5|9526|9525.2|9523.7|261
1660061100000|2022-08-09 16:05:00|9525.4|9523.9|9527.7|9526.2|9527.7|9526.2|9525.1|9523.6|302
1660061400000|2022-08-09 16:10:00|9527.6|9526.1|9531.2|9529.7|9531.4|9529.9|9527.6|9526.1|332
1660061700000|2022-08-09 16:15:00|9531.1|9529.6|9529.2|9527.7|9532|9530.1|9528.3|9526.8|267
1660062000000|2022-08-09 16:20:00|9529.3|9527.8|9531.1|9529.6|9531.6|9530.1|9528.3|9526.8|305
1660062300000|2022-08-09 16:25:00|9531.2|9529.7|9531|9529.5|9531.7|9530.2|9529.8|9528.3|339
1660062600000|2022-08-09 16:30:00|9531.1|9529.6|9535.2|9533.7|9535.3|9533.8|9528.8|9527.3|362
1660062900000|2022-08-09 16:35:00|9535.1|9533.6|9534.2|9532.7|9536.5|9535|9534.2|9532.7|309
1660063200000|2022-08-09 16:40:00|9534.1|9532.6|9535.8|9534.3|9536.2|9534.4|9534|9532.4|350
1660063500000|2022-08-09 16:45:00|9535.7|9534.2|9536.5|9535|9537.5|9536|9535.6|9534.1|305
1660063800000|2022-08-09 16:50:00|9536.4|9534.9|9535.9|9534.4|9537.1|9535.2|9535.6|9533.6|303
1660064100000|2022-08-09 16:55:00|9536|9534.5|9536.6|9535.1|9536.9|9535.4|9535.7|9534.2|185
1660064400000|2022-08-09 17:00:00|9536.7|9535.2|9535.4|9533.9|9536.9|9535.4|9535|9533.5|303
1660064700000|2022-08-09 17:05:00|9535.5|9534|9535.3|9533.8|9536.1|9534.6|9535.3|9533.8|200
1660065000000|2022-08-09 17:10:00|9535.4|9533.9|9537.5|9536|9538|9536.5|9535.1|9533.5|236
1660065300000|2022-08-09 17:15:00|9537.4|9535.9|9539.2|9537.7|9539.3|9537.7|9536.2|9534.3|253
1660065600000|2022-08-09 17:20:00|9539.1|9537.6|9539.5|9538|9540.2|9538.7|9538.2|9536.7|244
1660065900000|2022-08-09 17:25:00|9539.4|9537.9|9539.6|9538.1|9540.1|9538.6|9539.2|9537.4|152
1660066200000|2022-08-09 17:30:00|9539.5|9538|9540.6|9539.1|9540.7|9539.2|9538.7|9537.2|238
1660066500000|2022-08-09 17:35:00|9540.5|9539|9541.8|9540.3|9541.8|9540.3|9540.1|9538.6|198
1660066800000|2022-08-09 17:40:00|9542.1|9540.6|9547|9545.5|9547.4|9545.9|9542.1|9540.6|458
1660067100000|2022-08-09 17:45:00|9546.7|9545.2|9545.2|9543.7|9547.1|9545.6|9544.5|9543|256
1660067400000|2022-08-09 17:50:00|9545.1|9543.6|9543.5|9542|9545.4|9543.9|9543.2|9541.7|284
1660067700000|2022-08-09 17:55:00|9543.4|9541.9|9541.3|9539.8|9544.1|9542.6|9541.1|9539.4|233
1660068000000|2022-08-09 18:00:00|9541.4|9539.9|9539.5|9538|9541.8|9540.3|9538.7|9537.2|286
1660068300000|2022-08-09 18:05:00|9539.1|9537.6|9539.3|9536.9|9540.3|9538.8|9538.5|9536.9|223
1660068600000|2022-08-09 18:10:00|9539.2|9536.8|9539.3|9536.9|9540.1|9538.1|9537.1|9535.2|252
1660068900000|2022-08-09 18:15:00|9539.4|9537|9543.1|9541.6|9543.6|9542.1|9538.2|9536.4|396
1660069200000|2022-08-09 18:20:00|9543.2|9541.7|9544.7|9543.2|9546.2|9544.5|9542.3|9540.8|395
1660069500000|2022-08-09 18:25:00|9544.8|9543.3|9545.3|9543.8|9545.9|9544.1|9543.8|9541.9|381
1660069800000|2022-08-09 18:30:00|9545.2|9543.7|9543.7|9542.2|9545.9|9544.4|9543.3|9541.7|246
1660070100000|2022-08-09 18:35:00|9543.8|9542.3|9542.3|9540.8|9543.8|9542.3|9541.1|9539.3|280
1660070400000|2022-08-09 18:40:00|9542.4|9540.9|9543.6|9542.1|9544.2|9542.3|9541.5|9540|320
1660070700000|2022-08-09 18:45:00|9543.7|9542.2|9543.2|9541.7|9545.3|9543.8|9542.7|9541.2|345
1660071000000|2022-08-09 18:50:00|9543.1|9541.6|9542.9|9541.4|9543.8|9542.3|9542.2|9540.7|348
1660071300000|2022-08-09 18:55:00|9542.7|9541.2|9540.6|9539.1|9542.9|9541.4|9540.3|9538.8|372
1660071600000|2022-08-09 19:00:00|9540.5|9539|9542.1|9540.6|9542.6|9540.8|9540.4|9538.8|279
1660071900000|2022-08-09 19:05:00|9542|9540.5|9543.1|9541.6|9544.3|9542.6|9541.9|9539.9|300
1660072200000|2022-08-09 19:10:00|9543|9541.5|9544.3|9542.8|9544.4|9542.9|9542.9|9541.4|232
1660072500000|2022-08-09 19:15:00|9544.2|9542.7|9542.2|9540.7|9544.4|9542.9|9542.1|9540.4|382
1660072800000|2022-08-09 19:20:00|9542.3|9540.8|9542.4|9540.9|9542.9|9541|9540.6|9538.8|237
1660073100000|2022-08-09 19:25:00|9542.3|9540.8|9539.9|9537.5|9542.9|9541.1|9538.5|9536.5|253
1660073400000|2022-08-09 19:30:00|9540|9537.6|9539.3|9537.8|9540.2|9538.1|9538.3|9536.3|175
1660073700000|2022-08-09 19:35:00|9539.2|9537.7|9541|9538.6|9542.1|9540.1|9538.9|9536.9|183
1660074000000|2022-08-09 19:40:00|9541.1|9538.7|9542.7|9540.3|9542.7|9540.8|9540.8|9538.6|208
1660074300000|2022-08-09 19:45:00|9542.6|9540.2|9541.6|9539.2|9543|9540.9|9540.5|9538.4|146
1660074600000|2022-08-09 19:50:00|9541.7|9539.3|9541.3|9539.8|9541.9|9539.9|9539.7|9537.8|232
1660074900000|2022-08-09 19:55:00|9541.2|9539.7|9539.7|9538.2|9542|9540|9539.6|9538.1|189
1660075200000|2022-08-09 20:00:00|9539.6|9538.1|9538.2|9536.7|9540.7|9538.8|9537.6|9535.6|245
1660075500000|2022-08-09 20:05:00|9538.3|9536.8|9539.1|9537.6|9540|9538.1|9537.5|9535.6|229
1660075800000|2022-08-09 20:10:00|9539|9537.5|9539.1|9537.6|9539.8|9537.8|9538.6|9536.8|134
1660076100000|2022-08-09 20:15:00|9539.2|9537.7|9538.2|9536.7|9539.3|9537.7|9538.1|9536.1|99
1660076400000|2022-08-09 20:20:00|9537.9|9536.4|9536.9|9535.4|9538.3|9536.4|9536.5|9534.5|189
1660076700000|2022-08-09 20:25:00|9537|9535.5|9539.5|9537.1|9540.1|9538.1|9537|9535.1|265
1660077000000|2022-08-09 20:30:00|9539.3|9536.9|9538.2|9535.8|9539.5|9537.5|9537.3|9535.3|328
1660077300000|2022-08-09 20:35:00|9538.1|9535.7|9538.2|9536.7|9538.7|9536.9|9537.2|9535.3|356
1660077600000|2022-08-09 20:40:00|9538.1|9536.6|9538.5|9536.1|9538.7|9536.9|9537.5|9535.7|424
1660077900000|2022-08-09 20:45:00|9538.3|9535.9|9539.6|9537.2|9540.2|9537.8|9538.3|9535.9|165
1660078200000|2022-08-09 20:50:00|9539.8|9537.4|9539.4|9537|9539.8|9537.7|9538.9|9536.9|153
1660078500000|2022-08-09 20:55:00|9539.5|9537.1|9541.8|9531.8|9544.9|9537.9|9537.3|9530.4|585
1660078800000|2022-08-09 21:00:00|9541.7|9531.7|9538.5|9528.5|9542.4|9532.4|9538.2|9528.2|48
1660079100000|2022-08-09 21:05:00|9538.4|9528.4|9541|9531|9541.2|9531.6|9538.4|9528.4|121
1660079400000|2022-08-09 21:10:00|9540.3|9530.3|9538.6|9528.6|9545.2|9535.2|9537.5|9527.5|169
1660079700000|2022-08-09 21:15:00|9537.9|9527.9|9544.2|9534.2|9545.5|9535.5|9537.2|9527.2|228
1660080000000|2022-08-09 21:20:00|9544.5|9534.5|9543.7|9533.7|9545.8|9535.8|9539.4|9529.4|169
1660080300000|2022-08-09 21:25:00|9544.4|9534.4|9543.8|9533.8|9545.9|9535.9|9543.6|9533.6|72
1660080600000|2022-08-09 21:30:00|9544.7|9535.2|9544|9534|9546.5|9536.5|9542.7|9532.7|313
1660080900000|2022-08-09 21:35:00|9544.2|9534.2|9545.1|9535.1|9545.8|9535.8|9541.2|9531.2|193
1660081200000|2022-08-09 21:40:00|9545|9535|9543.8|9533.8|9545.2|9535.2|9541|9531|209
1660081500000|2022-08-09 21:45:00|9543.3|9533.3|9543.2|9533.2|9544.6|9534.6|9542.5|9532.5|215
1660081800000|2022-08-09 21:50:00|9543.1|9533.1|9544.3|9534.3|9546.1|9537.8|9542.2|9532.2|288
1660082100000|2022-08-09 21:55:00|9544.6|9534.6|9543.1|9534.2|9545.3|9537.2|9540.9|9533.6|176
1660082400000|2022-08-09 22:00:00|9543.8|9533.8|9538|9533.6|9543.8|9535.9|9537.9|9529.5|556
1660082700000|2022-08-09 22:05:00|9538.8|9533.9|9538.4|9535.9|9539.8|9535.9|9537.4|9533.7|340
1660083000000|2022-08-09 22:10:00|9538.5|9535.8|9538.9|9536.5|9540.2|9536.9|9538.3|9535.5|274
1660083300000|2022-08-09 22:15:00|9538.8|9536.4|9538.3|9534.6|9539|9536.4|9537.5|9533.5|368
1660083600000|2022-08-09 22:20:00|9538.2|9534.8|9537.6|9534.5|9539|9535.5|9537.2|9533.6|284
1660083900000|2022-08-09 22:25:00|9537.7|9534.6|9538.1|9535.5|9539.2|9535.9|9537.5|9534.2|273
1660084200000|2022-08-09 22:30:00|9538|9535.2|9537.7|9535.3|9538.9|9535.7|9537.5|9533.9|186
1660084500000|2022-08-09 22:35:00|9537.8|9535.4|9537.8|9535.3|9538.9|9536.4|9537.7|9534.9|295
1660084800000|2022-08-09 22:40:00|9537.9|9535.2|9538.6|9536|9538.8|9536.4|9537.6|9535.1|199
1660085100000|2022-08-09 22:45:00|9538.7|9535.8|9538.1|9535.7|9539.3|9536.6|9537.9|9535.3|176
1660085400000|2022-08-09 22:50:00|9538|9535.6|9538.5|9536.1|9538.8|9536.2|9537.8|9535|205
1660085700000|2022-08-09 22:55:00|9538.6|9535.9|9541.7|9539.3|9542.2|9539.7|9538.5|9535.9|493
1660086000000|2022-08-09 23:00:00|9541.8|9539.2|9540.9|9538.5|9542.5|9539.9|9540.7|9538.3|272
1660086300000|2022-08-09 23:05:00|9541|9538.6|9540.8|9538.4|9542.5|9539|9540.7|9537.8|244
1660086600000|2022-08-09 23:10:00|9541|9538.5|9541.5|9539.1|9541.8|9539.2|9539.9|9537.5|138
1660086900000|2022-08-09 23:15:00|9541.6|9539|9541.4|9539|9542.4|9540|9540.8|9538.4|138
1660087200000|2022-08-09 23:20:00|9541.3|9538.9|9542.3|9539.9|9542.5|9540.1|9540.8|9538.4|206
1660087500000|2022-08-09 23:25:00|9542.4|9540|9542.1|9539.7|9542.7|9540.3|9541.7|9539.2|170
1660087800000|2022-08-09 23:30:00|9542.2|9539.8|9542.3|9539.9|9542.9|9540.5|9541.7|9539.2|187
1660088100000|2022-08-09 23:35:00|9542.2|9539.8|9542.9|9540.5|9544|9541.6|9541.8|9539.4|209
1660088400000|2022-08-09 23:40:00|9542.8|9540.4|9542.4|9540|9543.1|9540.7|9541.9|9539.5|230
1660088700000|2022-08-09 23:45:00|9542.3|9539.9|9541.9|9539.5|9542.8|9540.4|9541.5|9539.1|230
1660089000000|2022-08-09 23:50:00|9542|9539.6|9543.1|9540.7|9543.2|9541.3|9541.6|9539.5|248
1660089300000|2022-08-09 23:55:00|9543|9540.6|9543.7|9541.3|9544|9541.7|9542.8|9540.6|282
1660089600000|2022-08-10 00:00:00|9543.8|9541.4|9544|9541.6|9544.2|9542.2|9540.2|9538.2|464
1660089900000|2022-08-10 00:05:00|9543.9|9541.5|9543|9540.6|9544.6|9542.6|9541.8|9539.9|383
1660090200000|2022-08-10 00:10:00|9542.7|9540.3|9542.5|9540.1|9543.9|9541.8|9541.2|9539.3|326
1660090500000|2022-08-10 00:15:00|9542.4|9540|9542.5|9540.1|9543.3|9541.4|9541.6|9539.7|334
1660090800000|2022-08-10 00:20:00|9542.4|9540|9545.2|9542.8|9545.4|9543.3|9542|9539.9|333
1660091100000|2022-08-10 00:25:00|9545.6|9543.2|9545.8|9543.4|9546.1|9544.2|9544.6|9542.5|268
1660091400000|2022-08-10 00:30:00|9546.4|9544|9545.1|9543.6|9546.4|9544.5|9544.8|9542.9|241
1660091700000|2022-08-10 00:35:00|9545|9543.5|9544.5|9543|9546.1|9544|9544.2|9542.2|222
1660092000000|2022-08-10 00:40:00|9544.6|9543.1|9544.5|9542.1|9545|9543.2|9543.4|9541.4|213
1660092300000|2022-08-10 00:45:00|9544.4|9542|9544.8|9542.4|9545.6|9543.5|9543.7|9541.7|253
1660092600000|2022-08-10 00:50:00|9544.9|9542.5|9541.9|9539.5|9545.9|9543.8|9541.2|9539.4|455
1660092900000|2022-08-10 00:55:00|9541.4|9539.9|9543.5|9542|9543.9|9542.1|9541.4|9539.4|200
1660093200000|2022-08-10 01:00:00|9543.6|9542.1|9542.3|9539.9|9544|9542.1|9541.6|9539.7|188
1660093500000|2022-08-10 01:05:00|9542.2|9539.8|9543.3|9540.9|9543.3|9541.3|9541.8|9539.7|182
1660093800000|2022-08-10 01:10:00|9543.1|9540.7|9541.9|9540.4|9543.2|9541.2|9541.6|9540.1|119
1660094100000|2022-08-10 01:15:00|9542|9540.5|9542.2|9540.7|9542.4|9540.9|9540.9|9538.8|229
1660094400000|2022-08-10 01:20:00|9542.7|9540.3|9543.4|9541.9|9543.9|9542.2|9542.1|9540.1|201
1660094700000|2022-08-10 01:25:00|9543.3|9541.8|9542.5|9540.1|9543.5|9541.9|9541.7|9539.8|224
1660095000000|2022-08-10 01:30:00|9542.4|9540|9541.1|9539.6|9543|9541.2|9540.7|9538.8|405
1660095300000|2022-08-10 01:35:00|9541.2|9539.7|9541.6|9539.2|9542.4|9540.5|9540.8|9538.8|248
1660095600000|2022-08-10 01:40:00|9541.5|9539.1|9539.7|9537.3|9542.3|9540.2|9539.3|9537|206
1660095900000|2022-08-10 01:45:00|9539.8|9537.4|9539.1|9536.7|9539.8|9537.9|9538.2|9535.8|192
1660096200000|2022-08-10 01:50:00|9539|9536.6|9537.5|9535.1|9540.1|9538.1|9536.5|9534.6|252
1660096500000|2022-08-10 01:55:00|9537.6|9535.2|9536.8|9534.4|9538.2|9536.2|9536.3|9534.1|180
1660096800000|2022-08-10 02:00:00|9536.9|9534.5|9536.4|9534.9|9538.2|9536.2|9535.9|9533.9|231
1660097100000|2022-08-10 02:05:00|9536.7|9535.2|9536.4|9534|9537.4|9535.4|9535.8|9533.7|259
1660097400000|2022-08-10 02:10:00|9536.2|9533.8|9534.9|9533.4|9536.8|9534.6|9534.3|9532.4|309
1660097700000|2022-08-10 02:15:00|9534.8|9533.3|9536.5|9534.1|9537|9535|9534.7|9533.1|229
1660098000000|2022-08-10 02:20:00|9536.3|9533.9|9536.4|9534.9|9537.1|9535.3|9535.6|9533.6|162
1660098300000|2022-08-10 02:25:00|9536.5|9535|9537.4|9535|9537.8|9535.7|9535.5|9533.6|207
1660098600000|2022-08-10 02:30:00|9537.3|9534.9|9536.1|9534.6|9537.8|9535.8|9535.7|9533.7|133
1660098900000|2022-08-10 02:35:00|9536.7|9534.3|9535.8|9533.4|9536.7|9534.5|9535.2|9533.2|155
1660099200000|2022-08-10 02:40:00|9535.7|9533.3|9534.9|9533.4|9536.1|9534.6|9534.3|9532.4|154
1660099500000|2022-08-10 02:45:00|9534.8|9533.3|9534.6|9533.1|9535.8|9533.7|9534.4|9532.5|260
1660099800000|2022-08-10 02:50:00|9534.7|9533.2|9534.8|9532.4|9535|9533.2|9533.5|9531.6|177
1660100100000|2022-08-10 02:55:00|9534.9|9532.5|9535.5|9533.1|9535.8|9533.9|9534|9532|156
1660100400000|2022-08-10 03:00:00|9535.6|9533.2|9535.1|9533.6|9536.3|9534.1|9534.7|9532.8|191
1660100700000|2022-08-10 03:05:00|9535.2|9533.7|9536.1|9533.7|9536.4|9534.4|9535.2|9533.2|189
1660101000000|2022-08-10 03:10:00|9536|9533.6|9536.3|9533.9|9537.1|9534.9|9535.4|9533.3|157
1660101300000|2022-08-10 03:15:00|9535.8|9534.3|9535.1|9532.7|9537.2|9535.3|9534.6|9532.7|170
1660101600000|2022-08-10 03:20:00|9535.2|9532.8|9536|9534.5|9536.5|9534.7|9534.6|9532.7|261
1660101900000|2022-08-10 03:25:00|9536.2|9534.7|9536.7|9535.2|9537.4|9535.5|9536|9534|108
1660102200000|2022-08-10 03:30:00|9536.6|9535.1|9537.5|9535.1|9537.7|9535.8|9536.5|9534.8|163
1660102500000|2022-08-10 03:35:00|9537.4|9535|9536.9|9535.4|9537.7|9535.8|9536.3|9534.5|159
1660102800000|2022-08-10 03:40:00|9537.4|9535|9537.2|9535.7|9537.9|9536.4|9537|9535|172
1660103100000|2022-08-10 03:45:00|9537.1|9535.6|9537.2|9534.8|9537.8|9535.7|9536.6|9534.6|199
1660103400000|2022-08-10 03:50:00|9537.1|9534.7|9536.6|9535.1|9537.6|9535.6|9535.6|9533.9|203
1660103700000|2022-08-10 03:55:00|9536.5|9535|9537.2|9535.7|9537.8|9535.8|9536.4|9534.5|213
1660104000000|2022-08-10 04:00:00|9537.1|9535.6|9537.1|9535.6|9537.9|9535.8|9537|9535.1|96
1660104300000|2022-08-10 04:05:00|9537|9535.5|9537|9535.5|9537.8|9535.9|9536.4|9534.9|161
1660104600000|2022-08-10 04:10:00|9537.1|9535.6|9537.6|9535.2|9537.9|9535.9|9536.7|9534.7|194
1660104900000|2022-08-10 04:15:00|9537.5|9535.1|9536.4|9534.9|9538|9536.1|9536.4|9534.6|114
1660105200000|2022-08-10 04:20:00|9536.5|9535|9537.5|9536|9538.2|9536.2|9536.1|9534.2|164
1660105500000|2022-08-10 04:25:00|9537.4|9535.9|9537.8|9535.4|9538.2|9536.1|9536.9|9534.9|159
1660105800000|2022-08-10 04:30:00|9537.7|9535.3|9537.7|9535.3|9537.9|9535.8|9536.7|9534.6|115
1660106100000|2022-08-10 04:35:00|9537.6|9535.2|9537.5|9535.1|9537.8|9535.8|9536.9|9535|146
1660106400000|2022-08-10 04:40:00|9537.6|9535.2|9536.8|9534.4|9537.7|9535.6|9536.2|9534.2|153
1660106700000|2022-08-10 04:45:00|9536.4|9534.9|9536.8|9535.3|9537.7|9535.8|9535.7|9534.1|139
1660107000000|2022-08-10 04:50:00|9536.7|9535.2|9537.1|9535.6|9537.9|9535.9|9536.5|9534.5|150
1660107300000|2022-08-10 04:55:00|9537|9535.5|9538.3|9535.9|9538.8|9536.7|9537|9535|144
1660107600000|2022-08-10 05:00:00|9538.2|9535.8|9539.1|9536.7|9539.1|9537.1|9537.3|9535.3|189
1660107900000|2022-08-10 05:05:00|9539|9536.6|9538.8|9536.4|9539|9537.2|9537.7|9535.7|133
1660108200000|2022-08-10 05:10:00|9538.9|9536.5|9539.6|9538.1|9539.9|9538.2|9538.5|9536.3|189
1660108500000|2022-08-10 05:15:00|9539.5|9538|9541.9|9539.5|9542|9540.1|9539.5|9537.7|275
1660108800000|2022-08-10 05:20:00|9541.8|9539.4|9541.8|9539.4|9541.9|9539.9|9540.3|9538.5|205
1660109100000|2022-08-10 05:25:00|9541.9|9539.5|9541.7|9539.3|9542.3|9540.5|9540.2|9538.3|234
1660109400000|2022-08-10 05:30:00|9541.3|9539.8|9539.3|9537.8|9541.7|9540.1|9539.3|9537.4|220
1660109700000|2022-08-10 05:35:00|9539.2|9537.7|9537.5|9535.1|9539.8|9537.9|9536.9|9535|255
1660110000000|2022-08-10 05:40:00|9537.6|9535.2|9537.3|9534.9|9537.9|9535.6|9536.5|9534.4|185
1660110300000|2022-08-10 05:45:00|9537.4|9535|9539|9536.6|9539.8|9538|9536.7|9534.6|288
1660110600000|2022-08-10 05:50:00|9539.1|9536.7|9539.5|9537.1|9539.7|9537.7|9538.1|9536|186
1660110900000|2022-08-10 05:55:00|9539.4|9537|9538|9535.6|9540.5|9538.2|9536.4|9534.5|310
1660111200000|2022-08-10 06:00:00|9537.8|9535.4|9536.2|9534.7|9539.5|9537.1|9536|9534.5|419
1660111500000|2022-08-10 06:05:00|9536.1|9534.6|9536.2|9534.7|9537|9535.5|9535.7|9533.9|216
1660111800000|2022-08-10 06:10:00|9536|9534.5|9533.3|9531.8|9536|9534.5|9532.7|9530.9|347
1660112100000|2022-08-10 06:15:00|9533.4|9531.9|9536.5|9535|9538.6|9537.1|9533.3|9531.8|407
1660112400000|2022-08-10 06:20:00|9536.6|9535.1|9536.5|9534.1|9537|9535.5|9534.6|9533.1|413
1660112700000|2022-08-10 06:25:00|9536.4|9534|9535.5|9534|9537.1|9535.2|9533.8|9532.3|395
1660113000000|2022-08-10 06:30:00|9535.6|9534.1|9534.7|9533.2|9537.4|9535.5|9534.3|9532.5|445
1660113300000|2022-08-10 06:35:00|9534.8|9533.3|9532.5|9531|9536.7|9534.9|9532.5|9530.6|392
1660113600000|2022-08-10 06:40:00|9532.6|9531.1|9529.1|9526.7|9532.8|9531.3|9528.6|9526.4|334
1660113900000|2022-08-10 06:45:00|9529.4|9527|9528.3|9526.8|9529.4|9527.3|9525.8|9523.9|344
1660114200000|2022-08-10 06:50:00|9528.4|9526.9|9530.2|9528.7|9531.1|9529.6|9527.5|9525.5|412
1660114500000|2022-08-10 06:55:00|9530.1|9528.6|9524.5|9523|9530.7|9529.2|9523.7|9522.2|396
1660114800000|2022-08-10 07:00:00|9524.4|9522.9|9519.9|9518.4|9526.1|9524.6|9519.3|9517.8|639
1660115100000|2022-08-10 07:05:00|9519.7|9518.2|9518.3|9516.8|9520.6|9519.1|9516.9|9515.1|503
1660115400000|2022-08-10 07:10:00|9518.5|9517|9523.6|9522.1|9523.9|9522.1|9516.8|9515.3|602
1660115700000|2022-08-10 07:15:00|9523.5|9522|9521.4|9519.9|9524.2|9522.3|9517.9|9516.4|598
1660116000000|2022-08-10 07:20:00|9521.3|9519.8|9522.1|9520.6|9523.2|9521.7|9520|9518.5|622
1660116300000|2022-08-10 07:25:00|9522.4|9520.9|9518.9|9517.4|9522.6|9520.9|9518.8|9516.9|571
1660116600000|2022-08-10 07:30:00|9519|9517.5|9516.5|9515|9520|9518.1|9516.2|9514.4|485
1660116900000|2022-08-10 07:35:00|9516.3|9514.8|9515.5|9514|9517.8|9516|9514.9|9513.4|459
1660117200000|2022-08-10 07:40:00|9515.6|9514.1|9512.5|9511|9515.9|9514.4|9511.4|9509.7|531
1660117500000|2022-08-10 07:45:00|9512.6|9511.1|9514.5|9513|9515.6|9514.1|9510.2|9508.5|551
1660117800000|2022-08-10 07:50:00|9514.6|9513.1|9514.5|9513|9515.8|9514.3|9512|9510.2|555
1660118100000|2022-08-10 07:55:00|9514.4|9512.9|9513|9511.5|9514.6|9513.1|9511.6|9510.1|468
1660118400000|2022-08-10 08:00:00|9512.8|9511.3|9523.8|9522.3|9524.6|9522.6|9512.1|9510.6|529
1660118700000|2022-08-10 08:05:00|9523.9|9522.4|9520|9518.5|9525.3|9523.4|9519.3|9517.8|587
1660119000000|2022-08-10 08:10:00|9519.9|9518.4|9522.7|9521.2|9526|9524.5|9519.1|9517.6|483
1660119300000|2022-08-10 08:15:00|9522.6|9521.1|9524.9|9522.5|9526|9523.9|9522.6|9520.7|526
1660119600000|2022-08-10 08:20:00|9524.8|9522.4|9523.9|9522.4|9524.9|9522.8|9521.3|9519.6|554
1660119900000|2022-08-10 08:25:00|9523.8|9522.3|9521.1|9518.7|9524.4|9522.9|9519.2|9517.7|539
1660120200000|2022-08-10 08:30:00|9521.3|9518.9|9521|9519.5|9522.9|9521.4|9520.3|9518.5|511
1660120500000|2022-08-10 08:35:00|9520.8|9519.3|9521.3|9519.8|9522.6|9520.6|9518.3|9516.7|510
1660120800000|2022-08-10 08:40:00|9521.2|9519.7|9516.4|9514.9|9521.4|9519.9|9514.3|9512.8|680
1660121100000|2022-08-10 08:45:00|9516.5|9515|9517.5|9516|9518.8|9516.8|9514.4|9512.5|528
1660121400000|2022-08-10 08:50:00|9517.6|9516.1|9515.7|9514.2|9518|9516.1|9514|9512.2|447
1660121700000|2022-08-10 08:55:00|9515.8|9514.3|9517.7|9516.2|9517.8|9516.3|9514.3|9512.4|372
1660122000000|2022-08-10 09:00:00|9517.6|9516.1|9519|9516.6|9520|9518.5|9516.4|9514.9|440
1660122300000|2022-08-10 09:05:00|9519.1|9516.7|9515.7|9514.2|9519.1|9517.4|9514.4|9512.5|520
1660122600000|2022-08-10 09:10:00|9515.6|9514.1|9514.8|9513.3|9516.7|9515.2|9514.8|9513.3|393
1660122900000|2022-08-10 09:15:00|9514.7|9513.2|9514.4|9512.9|9516.1|9514.6|9513.4|9511.8|392
1660123200000|2022-08-10 09:20:00|9514.6|9513.1|9510.8|9509.3|9514.9|9513.4|9510.7|9509|432
1660123500000|2022-08-10 09:25:00|9510.9|9509.4|9507.3|9505.8|9510.9|9509.4|9505.7|9504.2|634
1660123800000|2022-08-10 09:30:00|9507|9505.5|9503.3|9500.9|9507.4|9505.6|9501|9499.5|422
1660124100000|2022-08-10 09:35:00|9503|9501.5|9498.5|9497|9503|9501.5|9496.6|9495.1|479
1660124400000|2022-08-10 09:40:00|9498.4|9496.9|9503.6|9501.2|9505.3|9503.8|9498.4|9496.7|451
1660124700000|2022-08-10 09:45:00|9503.1|9501.6|9498.9|9497.4|9503.9|9502.1|9498|9496.5|554
1660125000000|2022-08-10 09:50:00|9498.7|9497.2|9497.5|9496|9499.7|9497.8|9496.3|9494.4|405
1660125300000|2022-08-10 09:55:00|9497.4|9495.9|9499.6|9498.1|9501.1|9499.2|9497|9495.3|532
1660125600000|2022-08-10 10:00:00|9499.7|9498.2|9499.9|9498.4|9501.1|9499.2|9498.9|9497.1|454
1660125900000|2022-08-10 10:05:00|9499.8|9498.3|9499.4|9497.9|9502.8|9500.9|9499.1|9497.2|441
1660126200000|2022-08-10 10:10:00|9499.5|9498|9496.9|9495.4|9500.2|9498.4|9496.5|9495|365
1660126500000|2022-08-10 10:15:00|9497.2|9495.7|9499.6|9498.1|9500.8|9498.8|9496.9|9495.1|429
1660126800000|2022-08-10 10:20:00|9499.5|9498|9497.1|9495.6|9500.1|9498.6|9497|9495.3|376
1660127100000|2022-08-10 10:25:00|9497.2|9495.7|9497|9495.5|9498.7|9496.9|9494.5|9493|546
1660127400000|2022-08-10 10:30:00|9496.9|9495.4|9493.8|9492.3|9498|9496.5|9493.8|9492.3|415
1660127700000|2022-08-10 10:35:00|9494|9492.5|9494.3|9492.8|9496.2|9494.2|9491.7|9490.1|459
1660128000000|2022-08-10 10:40:00|9494.7|9492.3|9494.2|9492.7|9496.8|9495.2|9493.2|9491.7|545
1660128300000|2022-08-10 10:45:00|9494.1|9492.6|9495.2|9493.7|9495.9|9494.1|9493.8|9492.2|362
1660128600000|2022-08-10 10:50:00|9495.1|9493.6|9493|9491.5|9496.1|9494.2|9492.9|9491.4|461
1660128900000|2022-08-10 10:55:00|9493.1|9491.6|9491.4|9489.9|9493.7|9492.2|9487.8|9485.9|631
1660129200000|2022-08-10 11:00:00|9491.3|9489.8|9492|9490.5|9493.3|9491.8|9489.5|9488|525
1660129500000|2022-08-10 11:05:00|9492.1|9490.6|9491.1|9489.6|9492.5|9491|9490.1|9488.5|483
1660129800000|2022-08-10 11:10:00|9491.2|9489.7|9491.6|9490.1|9493|9491.4|9490.2|9488.7|417
1660130100000|2022-08-10 11:15:00|9491.7|9490.2|9491.6|9490.1|9492.9|9491.2|9490.2|9488.7|437
1660130400000|2022-08-10 11:20:00|9491.7|9490.2|9487.7|9486.2|9491.7|9490.2|9487.6|9486.1|405
1660130700000|2022-08-10 11:25:00|9487.6|9486.1|9486.1|9484.6|9487.8|9486.3|9483.8|9482.3|426
1660131000000|2022-08-10 11:30:00|9486|9484.5|9484.7|9483.2|9487.8|9486.3|9483.9|9482.4|429
1660131300000|2022-08-10 11:35:00|9484.6|9483.1|9485.3|9483.8|9487.5|9486|9483.4|9481.9|479
1660131600000|2022-08-10 11:40:00|9485.4|9483.9|9487.4|9485|9489.8|9488|9484.8|9483.3|483
1660131900000|2022-08-10 11:45:00|9486.9|9485.4|9486.3|9484.8|9489.1|9487.6|9485.7|9483.8|451
1660132200000|2022-08-10 11:50:00|9486.2|9484.7|9482.1|9480.6|9487.8|9486|9481.3|9479.8|517
1660132500000|2022-08-10 11:55:00|9481.8|9480.3|9480.7|9479.2|9484.6|9483.1|9480.1|9478.3|740
1660132800000|2022-08-10 12:00:00|9480.3|9478.8|9476.7|9475.2|9482.7|9480.7|9476.3|9474.8|546
1660133100000|2022-08-10 12:05:00|9476.8|9475.3|9480.3|9478.8|9480.5|9478.8|9475.5|9474|528
1660133400000|2022-08-10 12:10:00|9480.4|9478.9|9475.7|9474.2|9480.4|9478.9|9474.6|9473.1|490
1660133700000|2022-08-10 12:15:00|9475.8|9474.3|9475.5|9474|9478.9|9477.4|9474.1|9472.6|431
1660134000000|2022-08-10 12:20:00|9475.7|9474.2|9479.3|9477.8|9481.1|9479.6|9474.8|9473.3|529
1660134300000|2022-08-10 12:25:00|9479.4|9477.9|9494.6|9485.6|9497.3|9489.5|9475.2|9472.8|872
1660134600000|2022-08-10 12:30:00|9494.9|9485.2|9435|9432.6|9494.9|9485.2|9416.8|9414.2|2185
1660134900000|2022-08-10 12:35:00|9434.9|9432.5|9418.1|9415.7|9435.6|9433.2|9411.2|9408.9|1571
1660135200000|2022-08-10 12:40:00|9417.6|9415.2|9415.7|9413.3|9423.2|9420.8|9408.5|9406.1|1397
1660135500000|2022-08-10 12:45:00|9415.8|9413.4|9416|9413.6|9423.3|9420.9|9412.8|9410.4|1511
1660135800000|2022-08-10 12:50:00|9416.1|9413.7|9426|9423.6|9430.2|9427.8|9415.9|9413.5|1541
1660136100000|2022-08-10 12:55:00|9425.8|9423.4|9430.5|9429|9431.7|9429.3|9423.2|9420.9|1398
1660136400000|2022-08-10 13:00:00|9430.4|9428.9|9429.9|9428.4|9438.3|9436.8|9426.3|9424.7|1361
1660136700000|2022-08-10 13:05:00|9430|9428.5|9430.9|9428.5|9435|9433.1|9424.3|9422.8|1282
1660137000000|2022-08-10 13:10:00|9431|9428.6|9435|9433.5|9437.7|9436.2|9430.4|9428.5|1027
1660137300000|2022-08-10 13:15:00|9434.8|9433.3|9424.6|9423.1|9437|9435.3|9422.6|9420.6|867
1660137600000|2022-08-10 13:20:00|9424.5|9423|9425.4|9423.9|9427.7|9426.2|9420.2|9418.6|778
1660137900000|2022-08-10 13:25:00|9425.5|9424|9427.2|9425.7|9432|9430.1|9424.9|9423.4|670
1660138200000|2022-08-10 13:30:00|9426.9|9425.4|9421.2|9418.8|9432.5|9431|9418.8|9416.9|1235
1660138500000|2022-08-10 13:35:00|9421.1|9418.7|9430.7|9429.2|9434.5|9433|9420.3|9418.5|1101
1660138800000|2022-08-10 13:40:00|9430.6|9429.1|9425.8|9424.3|9430.9|9429.3|9423.6|9422|921
1660139100000|2022-08-10 13:45:00|9425.7|9424.2|9424|9422.5|9427.5|9426|9423.5|9421.8|756
1660139400000|2022-08-10 13:50:00|9424.1|9422.6|9420.3|9418.8|9425.3|9423.8|9413.7|9412.2|895
1660139700000|2022-08-10 13:55:00|9420.2|9418.7|9416.1|9414.6|9423|9421.5|9413.7|9411.8|984
1660140000000|2022-08-10 14:00:00|9416.3|9414.8|9409.1|9407.6|9421.9|9419.7|9405.3|9403.5|1243
1660140300000|2022-08-10 14:05:00|9409|9407.5|9406.1|9404.6|9413.6|9412.1|9405.6|9404.1|1019
1660140600000|2022-08-10 14:10:00|9406|9404.5|9407.4|9405.9|9408.8|9406.9|9402.5|9401|986
1660140900000|2022-08-10 14:15:00|9407.3|9405.8|9407.2|9405.7|9409.6|9408.1|9401.9|9400.4|948
1660141200000|2022-08-10 14:20:00|9407.3|9405.8|9408.7|9407.2|9411|9409.2|9404.3|9402.8|1006
1660141500000|2022-08-10 14:25:00|9408.6|9407.1|9404.5|9402.1|9409.7|9407.9|9403.6|9401.7|747
1660141800000|2022-08-10 14:30:00|9404.6|9402.2|9401.7|9400.2|9405.6|9403.7|9398.4|9396.9|841
1660142100000|2022-08-10 14:35:00|9401.5|9400|9402.5|9401|9409.6|9408.1|9401.5|9400|740
1660142400000|2022-08-10 14:40:00|9402.4|9400.9|9402.3|9400.8|9404.3|9402.3|9399.2|9397.7|716
1660142700000|2022-08-10 14:45:00|9402.5|9401|9402|9400.5|9405.4|9403.9|9397.7|9396.1|678
1660143000000|2022-08-10 14:50:00|9401.9|9400.4|9408.6|9407.1|9409.6|9407.8|9400.7|9399.2|792
1660143300000|2022-08-10 14:55:00|9408.5|9407|9402.4|9400.9|9409.1|9407.2|9401.6|9400|920
1660143600000|2022-08-10 15:00:00|9402.5|9401|9399|9396.6|9402.8|9401.3|9394.7|9393.2|878
1660143900000|2022-08-10 15:05:00|9398.5|9397|9395.7|9394.2|9399.3|9397.4|9394.6|9393.1|677
1660144200000|2022-08-10 15:10:00|9395.8|9394.3|9402.2|9400.7|9406.9|9405.1|9394.5|9392.7|749
1660144500000|2022-08-10 15:15:00|9401.8|9400.3|9409.5|9408|9412.3|9410.8|9401.4|9399.9|886
1660144800000|2022-08-10 15:20:00|9409.4|9407.9|9405.5|9404|9410.4|9408.5|9405.5|9403.9|679
1660145100000|2022-08-10 15:25:00|9405.4|9403.9|9407|9405.5|9413|9411.1|9405.4|9403.9|584
1660145400000|2022-08-10 15:30:00|9406.8|9405.3|9411.6|9409.2|9412|9410.1|9405.6|9403.8|563
1660145700000|2022-08-10 15:35:00|9411.7|9409.3|9415.3|9413.8|9416.1|9414.5|9410.8|9408.6|632
1660146000000|2022-08-10 15:40:00|9415.5|9414|9416.9|9414.5|9418|9416.5|9414.1|9412.2|523
1660146300000|2022-08-10 15:45:00|9416.8|9414.4|9413.9|9412.4|9418.5|9416.5|9413.8|9412.2|554
1660146600000|2022-08-10 15:50:00|9414|9412.5|9409.5|9408|9414.1|9412.5|9408.9|9407.1|443
1660146900000|2022-08-10 15:55:00|9409.4|9407.9|9412.6|9411.1|9415.2|9413.2|9409.3|9407.4|506
1660147200000|2022-08-10 16:00:00|9412.5|9411|9416.5|9414.1|9417.9|9416.1|9411.4|9409.8|603
1660147500000|2022-08-10 16:05:00|9416.6|9414.2|9414.4|9412.9|9419.4|9417.6|9411.8|9410|521
1660147800000|2022-08-10 16:10:00|9414.8|9412.4|9414.7|9413.2|9415.8|9413.8|9413.3|9411.4|343
1660148100000|2022-08-10 16:15:00|9414.6|9413.1|9419.1|9417.6|9419.8|9418.3|9412.9|9411.2|501
1660148400000|2022-08-10 16:20:00|9419|9417.5|9418.6|9417.1|9422|9420.4|9418.5|9416.6|457
1660148700000|2022-08-10 16:25:00|9418.7|9417.2|9415.7|9414.2|9419.9|9418.1|9415.7|9414.2|400
1660149000000|2022-08-10 16:30:00|9415.8|9414.3|9414.7|9412.3|9416.4|9414.5|9414|9412.1|493
1660149300000|2022-08-10 16:35:00|9414.6|9412.2|9410.4|9408.9|9414.8|9412.4|9408.4|9406.9|580
1660149600000|2022-08-10 16:40:00|9410.3|9408.8|9413.4|9411.9|9413.5|9412|9409.8|9407.9|363
1660149900000|2022-08-10 16:45:00|9413.5|9412|9414.8|9413.3|9415.3|9413.6|9411.5|9410|483
1660150200000|2022-08-10 16:50:00|9414.9|9413.4|9410.5|9409|9414.9|9413.4|9409.4|9407.9|472
1660150500000|2022-08-10 16:55:00|9410.1|9408.6|9407|9405.5|9410.4|9408.9|9406.9|9405|495
1660150800000|2022-08-10 17:00:00|9406.9|9405.4|9405.5|9404|9408.9|9407.4|9404.1|9402.5|685
1660151100000|2022-08-10 17:05:00|9405.7|9404.2|9403.4|9401|9406.2|9404.7|9401.9|9400.1|480
1660151400000|2022-08-10 17:10:00|9403.5|9401.1|9402.8|9401.3|9404.5|9402.6|9401.1|9399.3|461
1660151700000|2022-08-10 17:15:00|9402.9|9401.4|9403.1|9401.6|9405.7|9404.2|9402.3|9400.6|291
1660152000000|2022-08-10 17:20:00|9403.3|9401.8|9404|9402.5|9405.8|9404.1|9403.3|9401.7|291
1660152300000|2022-08-10 17:25:00|9404.1|9402.6|9407.4|9405.9|9408.6|9406.9|9404|9402.5|517
1660152600000|2022-08-10 17:30:00|9407.6|9406.1|9407.6|9406.1|9408.2|9406.2|9405.2|9403.2|321
1660152900000|2022-08-10 17:35:00|9407.5|9406|9406.6|9405.1|9408.5|9406.8|9406.3|9404.5|300
1660153200000|2022-08-10 17:40:00|9406.3|9404.8|9406.1|9404.6|9408.3|9406.5|9405.8|9403.9|406
1660153500000|2022-08-10 17:45:00|9405.9|9404.4|9410.8|9409.3|9411.7|9410|9405.6|9403.9|348
1660153800000|2022-08-10 17:50:00|9410.9|9409.4|9411.6|9409.2|9411.6|9409.5|9407.5|9405.5|328
1660154100000|2022-08-10 17:55:00|9411|9409.5|9411|9409.5|9412.9|9411.2|9409.7|9407.8|431
1660154400000|2022-08-10 18:00:00|9410.9|9409.4|9413.3|9411.8|9415|9413.3|9410|9408.2|376
1660154700000|2022-08-10 18:05:00|9413.4|9411.9|9413.9|9412.4|9415.1|9413.1|9411.3|9409.8|456
1660155000000|2022-08-10 18:10:00|9413.8|9412.3|9415.5|9413.1|9415.5|9413.8|9412.7|9410.9|523
1660155300000|2022-08-10 18:15:00|9415.6|9413.2|9419.7|9418.2|9420.7|9419.2|9413.8|9412.3|620
1660155600000|2022-08-10 18:20:00|9420.1|9417.7|9422.4|9420.9|9423|9421.5|9418.7|9417.2|548
1660155900000|2022-08-10 18:25:00|9422.3|9420.8|9428.1|9426.6|9428.1|9426.6|9421.6|9420.1|639
1660156200000|2022-08-10 18:30:00|9428|9426.5|9424.4|9422.9|9428|9426.5|9423.5|9422|592
1660156500000|2022-08-10 18:35:00|9424.5|9423|9420.4|9418.9|9425.1|9423.6|9420|9418.3|461
1660156800000|2022-08-10 18:40:00|9420.3|9418.8|9419.9|9418.4|9420.7|9419.2|9417.7|9415.9|409
1660157100000|2022-08-10 18:45:00|9420|9418.5|9424.7|9422.3|9425|9423.2|9419.7|9418.2|451
1660157400000|2022-08-10 18:50:00|9424.5|9423|9424.5|9423|9425|9423.2|9422.1|9420.2|435
1660157700000|2022-08-10 18:55:00|9424.7|9423.2|9422.1|9420.6|9426.3|9424.8|9422.1|9420.6|518
1660158000000|2022-08-10 19:00:00|9422.2|9420.7|9426.8|9425.3|9427.8|9425.8|9422.2|9420.7|561
1660158300000|2022-08-10 19:05:00|9426.7|9425.2|9426.8|9425.3|9428.1|9426|9426.1|9424.5|457
1660158600000|2022-08-10 19:10:00|9426.7|9425.2|9428.7|9427.2|9430.3|9428.4|9426.5|9424.8|595
1660158900000|2022-08-10 19:15:00|9428.6|9427.1|9427.5|9426|9430.1|9428.4|9427.4|9425.9|438
1660159200000|2022-08-10 19:20:00|9427.6|9426.1|9427.7|9426.2|9429.2|9427.7|9427.4|9425.7|331
1660159500000|2022-08-10 19:25:00|9428.1|9426.6|9426.3|9424.8|9428.9|9427|9425|9423.5|438
1660159800000|2022-08-10 19:30:00|9426.5|9425|9430.4|9428.9|9431.1|9429.4|9425.9|9424.4|390
1660160100000|2022-08-10 19:35:00|9430.6|9429.1|9430.5|9428.1|9430.7|9429.2|9427.3|9425.8|615
1660160400000|2022-08-10 19:40:00|9430.4|9428|9428.7|9427.2|9432.4|9430.3|9428.7|9426.9|538
1660160700000|2022-08-10 19:45:00|9428.6|9427.1|9430.1|9428.6|9431.7|9430.2|9428.6|9426.9|343
1660161000000|2022-08-10 19:50:00|9430.4|9428.9|9429.5|9428|9431.3|9429.8|9428.6|9427.1|357
1660161300000|2022-08-10 19:55:00|9429.4|9427.9|9428.8|9427.3|9429.9|9428.4|9427.6|9426.1|340
1660161600000|2022-08-10 20:00:00|9429|9427.5|9431.4|9429.9|9431.5|9430|9429|9427.1|325
1660161900000|2022-08-10 20:05:00|9431.3|9429.8|9429.5|9428|9431.3|9429.8|9429.1|9427.3|260
1660162200000|2022-08-10 20:10:00|9429.4|9427.9|9428.3|9425.9|9429.5|9428|9427.5|9425.6|300
1660162500000|2022-08-10 20:15:00|9428.5|9426.1|9428.7|9426.3|9430.3|9428.4|9428|9425.9|351
1660162800000|2022-08-10 20:20:00|9428.6|9426.2|9427.1|9424.7|9429.1|9427.2|9426.7|9424.6|349
1660163100000|2022-08-10 20:25:00|9427.2|9424.8|9430.1|9428.6|9432|9430|9426.6|9424.6|219
1660163400000|2022-08-10 20:30:00|9430.2|9428.7|9429.8|9427.4|9430.5|9428.7|9427.7|9425.8|169
1660163700000|2022-08-10 20:35:00|9429.9|9427.5|9431.2|9428.8|9431.3|9428.9|9429.7|9427.3|172
1660164000000|2022-08-10 20:40:00|9431.3|9428.9|9430.9|9428.5|9431.4|9429.4|9429.8|9427.7|238
1660164300000|2022-08-10 20:45:00|9430.8|9428.4|9431.7|9429.3|9432|9429.6|9429.4|9427|301
1660164600000|2022-08-10 20:50:00|9431.6|9429.2|9428|9425.6|9432.3|9430|9427.8|9425.4|334
1660164900000|2022-08-10 20:55:00|9428.1|9425.7|9430|9420|9432.8|9425.9|9426.8|9419.9|594
1660165200000|2022-08-10 21:00:00|9429.9|9419.9|9423.8|9413.8|9429.9|9419.9|9421|9411|48
1660165500000|2022-08-10 21:05:00|9424.2|9414.2|9428|9418|9432.3|9422.3|9422.7|9412.7|72
1660165800000|2022-08-10 21:10:00|9426.8|9416.8|9434.5|9424.5|9435.8|9425.8|9426.5|9416.5|203
1660166100000|2022-08-10 21:15:00|9432.7|9422.7|9433.7|9423.7|9436|9426|9426.4|9416.4|140
1660166400000|2022-08-10 21:20:00|9426.8|9416.8|9432.4|9422.4|9436.2|9426.2|9423|9413|141
1660166700000|2022-08-10 21:25:00|9433.5|9423.5|9433.5|9423.5|9435.6|9425.6|9429.3|9419.3|590
1660167000000|2022-08-10 21:30:00|9433.4|9423.4|9429.8|9419.8|9434.9|9424.9|9425.7|9415.7|463
1660167300000|2022-08-10 21:35:00|9429.9|9419.9|9430.5|9420.5|9432.5|9422.5|9426.8|9416.8|290
1660167600000|2022-08-10 21:40:00|9430.7|9420.7|9429.9|9419.9|9432.3|9423.2|9427.4|9417.4|392
1660167900000|2022-08-10 21:45:00|9431.8|9421.8|9430|9422.1|9432.2|9424.2|9427.2|9417.3|356
1660168200000|2022-08-10 21:50:00|9429.3|9422.9|9429.4|9419.4|9432.9|9424|9425.2|9415.2|163
1660168500000|2022-08-10 21:55:00|9429.8|9419.8|9430.9|9420.9|9435.4|9425.4|9428.1|9418.1|269
1660168800000|2022-08-10 22:00:00|9431|9421|9424.8|9421.7|9431.2|9423.2|9423.6|9413.6|605
1660169100000|2022-08-10 22:05:00|9425|9421.5|9423.8|9420.2|9425.3|9421.8|9422.5|9418.9|317
1660169400000|2022-08-10 22:10:00|9424.2|9421|9425.4|9421.4|9426.9|9422.7|9422.9|9419.7|568
1660169700000|2022-08-10 22:15:00|9424.7|9421.8|9426.9|9424.5|9427.4|9424.6|9424.7|9421.5|543
1660170000000|2022-08-10 22:20:00|9426.8|9424.4|9427.7|9425.3|9428.6|9426.1|9426.8|9424.3|468
1660170300000|2022-08-10 22:25:00|9427.6|9425.2|9426.7|9424.3|9427.9|9425.4|9426.6|9424.2|418
1660170600000|2022-08-10 22:30:00|9426.6|9424.2|9425.4|9423|9426.8|9424.3|9425.2|9422.8|408
1660170900000|2022-08-10 22:35:00|9425.3|9422.9|9424.6|9422.2|9425.4|9423|9423.8|9421.4|368
1660171200000|2022-08-10 22:40:00|9424.7|9422.3|9422.7|9420.3|9424.9|9422.5|9422|9419.6|206
1660171500000|2022-08-10 22:45:00|9422.8|9420.4|9424.3|9421.9|9424.7|9422.2|9422|9419.6|250
1660171800000|2022-08-10 22:50:00|9424.2|9421.8|9424.8|9422.4|9425.1|9422.7|9424.1|9421.7|346
1660172100000|2022-08-10 22:55:00|9424.7|9422.3|9423.7|9421.3|9425|9422.6|9423.5|9421.1|254
1660172400000|2022-08-10 23:00:00|9423.6|9421.2|9425|9422.6|9425.5|9423.1|9422.6|9420.2|344
1660172700000|2022-08-10 23:05:00|9424.9|9422.5|9424.6|9422.2|9426|9423.6|9424|9421.6|365
1660173000000|2022-08-10 23:10:00|9424.7|9422.3|9424.3|9421.9|9425.2|9423.1|9423.9|9421.5|293
1660173300000|2022-08-10 23:15:00|9424.2|9421.8|9425.4|9423.9|9426.7|9424.7|9423.9|9421.8|136
1660173600000|2022-08-10 23:20:00|9425.5|9424|9425.9|9423.5|9426.6|9424.4|9425.2|9423.1|283
1660173900000|2022-08-10 23:25:00|9425.7|9423.3|9425.3|9422.9|9426|9423.6|9424.8|9422.6|189
1660174200000|2022-08-10 23:30:00|9425.1|9422.7|9426.1|9423.7|9427|9424.9|9424.9|9422.7|169
1660174500000|2022-08-10 23:35:00|9426|9423.6|9424.9|9423.4|9426.8|9424.4|9424.9|9423.1|161
1660174800000|2022-08-10 23:40:00|9424.8|9423.3|9423.8|9421.4|9425.9|9423.9|9423.6|9421.4|277
1660175100000|2022-08-10 23:45:00|9423.9|9421.5|9424.7|9422.3|9425.6|9423.6|9423.7|9421.3|272
1660175400000|2022-08-10 23:50:00|9424.8|9422.4|9425.2|9422.8|9425.3|9423.3|9424.1|9421.7|248
1660175700000|2022-08-10 23:55:00|9425.3|9422.9|9425.9|9423.5|9427|9425.1|9424.9|9422.9|244
1660176000000|2022-08-11 00:00:00|9425.8|9423.4|9423.4|9421|9425.8|9423.8|9422.2|9420.3|588
1660176300000|2022-08-11 00:05:00|9423.3|9420.9|9424.6|9422.2|9424.9|9422.8|9422.2|9420.2|434
1660176600000|2022-08-11 00:10:00|9424.7|9422.3|9426.1|9424.6|9426.9|9424.8|9424.3|9422.3|352
1660176900000|2022-08-11 00:15:00|9426|9424.5|9427.8|9425.4|9427.8|9425.8|9425.8|9423.9|326
1660177200000|2022-08-11 00:20:00|9427.7|9425.3|9428.7|9427.2|9429.8|9427.8|9427.3|9425.3|234
1660177500000|2022-08-11 00:25:00|9428.8|9427.3|9427.5|9425.1|9429.8|9427.9|9426.7|9424.8|316
1660177800000|2022-08-11 00:30:00|9427.3|9424.9|9428.7|9427.2|9429.3|9427.2|9427.1|9424.7|275
1660178100000|2022-08-11 00:35:00|9429.1|9426.7|9427.5|9426|9430.1|9427.8|9427.4|9425.6|301
1660178400000|2022-08-11 00:40:00|9427.6|9426.1|9427.8|9425.4|9428.8|9426.4|9426.9|9424.5|263
1660178700000|2022-08-11 00:45:00|9427.7|9426.2|9426.1|9424.6|9427.9|9426.2|9425.4|9423.9|325
1660179000000|2022-08-11 00:50:00|9426|9424.5|9428.3|9425.9|9429.1|9427.2|9425.8|9423.8|291
1660179300000|2022-08-11 00:55:00|9428.2|9425.8|9427.8|9426.3|9428.4|9426.4|9427|9424.9|296
1660179600000|2022-08-11 01:00:00|9428|9426.5|9429.3|9426.9|9430.1|9428.3|9427.8|9425.8|412
1660179900000|2022-08-11 01:05:00|9429.4|9427|9429.5|9428|9431|9429.3|9429.1|9426.7|397
1660180200000|2022-08-11 01:10:00|9430|9427.6|9430.7|9428.3|9431.2|9429.3|9429.2|9427.5|438
1660180500000|2022-08-11 01:15:00|9430.9|9428.5|9433.2|9430.8|9433.5|9431.6|9430|9427.8|499
1660180800000|2022-08-11 01:20:00|9433.1|9430.7|9432.1|9429.7|9433.7|9431.9|9431.5|9429.5|640
1660181100000|2022-08-11 01:25:00|9432|9429.6|9433|9430.6|9433.3|9431.5|9430.6|9428.7|480
1660181400000|2022-08-11 01:30:00|9432.6|9431.1|9435.9|9433.5|9436.1|9434.3|9432.4|9430.8|658
1660181700000|2022-08-11 01:35:00|9435.8|9433.4|9435.2|9433.7|9436.1|9434.3|9433.6|9431.5|436
1660182000000|2022-08-11 01:40:00|9435.1|9433.6|9436.2|9433.8|9436.9|9435|9434.2|9432.3|534
1660182300000|2022-08-11 01:45:00|9436.3|9433.9|9434.8|9432.4|9438.1|9435.8|9434|9432.1|500
1660182600000|2022-08-11 01:50:00|9434.9|9432.5|9436|9434.5|9436.3|9434.6|9434|9432.1|423
1660182900000|2022-08-11 01:55:00|9435.9|9434.4|9435.2|9433.7|9437.2|9435.3|9434.7|9432.6|453
1660183200000|2022-08-11 02:00:00|9435.3|9433.8|9436.5|9435|9438.1|9436.2|9435|9433|438
1660183500000|2022-08-11 02:05:00|9436.4|9434.9|9437.8|9435.4|9438.5|9436.9|9436.4|9434.8|450
1660183800000|2022-08-11 02:10:00|9437.7|9435.3|9438.4|9436|9438.8|9436.9|9437.2|9435.3|476
1660184100000|2022-08-11 02:15:00|9438.6|9436.2|9437.3|9434.9|9438.7|9436.3|9435.8|9433.8|413
1660184400000|2022-08-11 02:20:00|9437.4|9435|9437.8|9435.4|9439|9437|9437.1|9434.7|518
1660184700000|2022-08-11 02:25:00|9437.6|9435.2|9437.4|9435|9438.8|9436.9|9435.7|9433.8|392
1660185000000|2022-08-11 02:30:00|9437.5|9436|9439.6|9437.2|9439.9|9437.9|9437.1|9435.1|443
1660185300000|2022-08-11 02:35:00|9439.5|9437.1|9440.8|9438.4|9441.3|9439.3|9439.4|9437|525
1660185600000|2022-08-11 02:40:00|9440.9|9438.5|9442.2|9439.8|9442.6|9440.8|9440.2|9437.8|294
1660185900000|2022-08-11 02:45:00|9442.3|9439.9|9441.1|9439.6|9443|9441|9440.9|9438.7|415
1660186200000|2022-08-11 02:50:00|9441|9439.5|9441.4|9439.9|9442.1|9440.2|9440.4|9438|302
1660186500000|2022-08-11 02:55:00|9441.3|9439.8|9443.5|9441.1|9444|9441.6|9440.9|9439.3|469
1660186800000|2022-08-11 03:00:00|9443.6|9441.2|9443.6|9441.2|9443.7|9441.7|9442.3|9440.1|419
1660187100000|2022-08-11 03:05:00|9443.5|9441.1|9444.9|9442.5|9445.3|9443.2|9442|9440.1|355
1660187400000|2022-08-11 03:10:00|9445.1|9442.7|9445.9|9443.5|9446.5|9444.5|9444.9|9442.6|315
1660187700000|2022-08-11 03:15:00|9445.3|9443.8|9443|9440.6|9445.7|9443.8|9442.3|9440.3|518
1660188000000|2022-08-11 03:20:00|9442.9|9440.5|9442.5|9440.1|9443.6|9441.7|9441.8|9439.8|314
1660188300000|2022-08-11 03:25:00|9442.7|9440.3|9441.4|9439|9442.9|9440.8|9440.9|9438.8|274
1660188600000|2022-08-11 03:30:00|9441.5|9439.1|9439.7|9437.3|9442.2|9440.2|9439.4|9437.2|312
1660188900000|2022-08-11 03:35:00|9439.8|9437.4|9438|9436.5|9439.8|9437.9|9436.8|9434.8|432
1660189200000|2022-08-11 03:40:00|9438.3|9435.9|9441.4|9439|9442.2|9440.1|9438.2|9435.9|429
1660189500000|2022-08-11 03:45:00|9441.5|9439.1|9440.8|9438.4|9441.6|9439.7|9439.7|9437.8|257
1660189800000|2022-08-11 03:50:00|9440.7|9438.3|9440.9|9438.5|9441.5|9439.6|9439.9|9437.8|281
1660190100000|2022-08-11 03:55:00|9441|9438.6|9440.1|9438.6|9441.1|9439.1|9439.5|9437.8|301
1660190400000|2022-08-11 04:00:00|9440.6|9438.2|9437.7|9436.2|9440.9|9439.4|9437.2|9435.2|339
1660190700000|2022-08-11 04:05:00|9437.8|9436.3|9435|9433.5|9438.4|9436.5|9434.2|9432.2|392
1660191000000|2022-08-11 04:10:00|9434.8|9433.3|9435.9|9433.5|9436.7|9434.7|9434.8|9432.7|388
1660191300000|2022-08-11 04:15:00|9436|9433.6|9437.1|9435.6|9437.6|9435.6|9435.9|9433.5|303
1660191600000|2022-08-11 04:20:00|9437.6|9435.2|9438.6|9436.2|9438.8|9436.7|9437.2|9435.2|242
1660191900000|2022-08-11 04:25:00|9438.5|9436.1|9439.3|9436.9|9439.3|9437.3|9438.2|9435.9|167
1660192200000|2022-08-11 04:30:00|9439.2|9436.8|9440.4|9438|9440.9|9438.8|9438.9|9436.8|290
1660192500000|2022-08-11 04:35:00|9440.5|9438.1|9441|9438.6|9441.1|9438.8|9437.7|9435.8|437
1660192800000|2022-08-11 04:40:00|9440.9|9438.5|9442.3|9440.8|9443.7|9441.6|9440.4|9438.5|415
1660193100000|2022-08-11 04:45:00|9442.2|9440.7|9441.9|9439.5|9442.9|9440.8|9441.2|9439.2|251
1660193400000|2022-08-11 04:50:00|9441.8|9439.4|9441|9438.6|9442.9|9440.6|9440.5|9438.5|283
1660193700000|2022-08-11 04:55:00|9441.1|9438.7|9442.6|9440.2|9442.7|9440.8|9439.9|9438|256
1660194000000|2022-08-11 05:00:00|9442.5|9440.1|9442.3|9440.8|9443.2|9441.3|9440.8|9438.9|285
1660194300000|2022-08-11 05:05:00|9442.2|9440.7|9442.9|9441.4|9443.9|9442|9442|9439.9|376
1660194600000|2022-08-11 05:10:00|9443|9441.5|9446.4|9444.9|9447.2|9445.2|9442.6|9440.9|262
1660194900000|2022-08-11 05:15:00|9446.3|9444.8|9445.4|9443|9446.9|9445.3|9444.7|9442.9|260
1660195200000|2022-08-11 05:20:00|9445.3|9442.9|9445.5|9443.1|9446.3|9444.3|9444.8|9442.8|211
1660195500000|2022-08-11 05:25:00|9445.6|9443.2|9443.5|9442|9445.6|9443.7|9443.4|9441.6|340
1660195800000|2022-08-11 05:30:00|9443.3|9441.8|9442.3|9439.9|9443.6|9441.8|9441.7|9439.7|366
1660196100000|2022-08-11 05:35:00|9442.2|9439.8|9437.3|9435.8|9442.6|9440.4|9437.2|9435.3|359
1660196400000|2022-08-11 05:40:00|9437.4|9435.9|9436.8|9435.3|9439.9|9437.9|9436.6|9435.1|377
1660196700000|2022-08-11 05:45:00|9436.7|9435.2|9436.8|9435.3|9437.8|9435.8|9436.4|9434.9|234
1660197000000|2022-08-11 05:50:00|9437.2|9435.7|9439.2|9437.7|9439.5|9437.7|9437.2|9435.5|316
1660197300000|2022-08-11 05:55:00|9439|9437.5|9440.3|9437.9|9440.8|9438.8|9438.2|9436.3|423
1660197600000|2022-08-11 06:00:00|9439.7|9438.2|9438.6|9437.1|9440.5|9438.5|9436|9434.1|570
1660197900000|2022-08-11 06:05:00|9438.7|9437.2|9436.4|9434.9|9438.7|9437.2|9433.7|9431.9|560
1660198200000|2022-08-11 06:10:00|9436.3|9434.8|9433.8|9432.3|9436.8|9435|9433.6|9431.8|534
1660198500000|2022-08-11 06:15:00|9433.7|9432.2|9430.4|9428.9|9435.1|9433.1|9429.7|9427.9|557
1660198800000|2022-08-11 06:20:00|9430.3|9428.8|9426.6|9425.1|9431|9429.4|9425.6|9424.1|560
1660199100000|2022-08-11 06:25:00|9426.7|9425.2|9431.1|9428.7|9431.6|9429.6|9426.6|9425|565
1660199400000|2022-08-11 06:30:00|9431|9428.6|9429.1|9427.6|9431.3|9429.4|9428.6|9427|414
1660199700000|2022-08-11 06:35:00|9429.2|9427.7|9428.8|9427.3|9430.6|9429.1|9428.5|9426.6|395
1660200000000|2022-08-11 06:40:00|9428.9|9427.4|9423.6|9421.2|9430.3|9428.5|9420.6|9418.7|518
1660200300000|2022-08-11 06:45:00|9423.4|9421.9|9420.4|9418.9|9424.4|9422.7|9417.9|9416.4|768
1660200600000|2022-08-11 06:50:00|9420.5|9419|9417.4|9415.9|9420.8|9419.1|9415.9|9414.1|481
1660200900000|2022-08-11 06:55:00|9417.3|9415.8|9412.8|9411.3|9420|9418|9410.4|9408.6|673
1660201200000|2022-08-11 07:00:00|9413.2|9410.8|9414.7|9412.3|9416|9414|9409.8|9408|944
1660201500000|2022-08-11 07:05:00|9414.4|9412|9415.3|9413.8|9416.3|9414.2|9412.9|9410.8|541
1660201800000|2022-08-11 07:10:00|9415.2|9413.7|9411.8|9410.3|9416.9|9414.9|9410.5|9408.9|709
1660202100000|2022-08-11 07:15:00|9412|9409.6|9406.1|9404.6|9413.6|9411.7|9406.1|9404.5|721
1660202400000|2022-08-11 07:20:00|9406.2|9404.7|9408.2|9405.8|9409.7|9408|9405|9403.1|756
1660202700000|2022-08-11 07:25:00|9408|9405.6|9406.8|9405.3|9410.4|9408.8|9406|9404.5|581
1660203000000|2022-08-11 07:30:00|9406.9|9405.4|9403.9|9402.4|9408|9406.2|9401.1|9399.5|586
1660203300000|2022-08-11 07:35:00|9404.1|9402.6|9405.5|9403.1|9407.4|9405.4|9404|9402.2|716
1660203600000|2022-08-11 07:40:00|9405.6|9403.2|9403.8|9401.4|9407|9405.1|9402|9400.1|664
1660203900000|2022-08-11 07:45:00|9403.7|9401.3|9403.4|9401|9406|9404.2|9400.9|9399|682
1660204200000|2022-08-11 07:50:00|9403.5|9401.1|9402.5|9401|9405.2|9403.7|9401.5|9400|567
1660204500000|2022-08-11 07:55:00|9402.4|9400.9|9403.8|9402.3|9406.5|9405|9401.4|9399.2|610
1660204800000|2022-08-11 08:00:00|9404|9402.5|9408.2|9406.7|9408.8|9407.3|9403.6|9402.1|552
1660205100000|2022-08-11 08:05:00|9408.3|9406.8|9406.9|9405.4|9411.2|9409.7|9406.3|9404.5|574
1660205400000|2022-08-11 08:10:00|9406.8|9405.3|9403.7|9402.2|9409.2|9407.5|9403.6|9401.7|496
1660205700000|2022-08-11 08:15:00|9403.4|9401.9|9406.8|9405.3|9407.3|9405.4|9402.9|9401.1|386
1660206000000|2022-08-11 08:20:00|9406.7|9405.2|9405.3|9403.8|9406.9|9405.3|9402|9400.3|487
1660206300000|2022-08-11 08:25:00|9405.2|9403.7|9407.7|9406.2|9408.6|9406.9|9403.9|9402.4|631
1660206600000|2022-08-11 08:30:00|9407.6|9406.1|9404.9|9403.4|9409.5|9408|9404.8|9403.3|496
1660206900000|2022-08-11 08:35:00|9405|9403.5|9400.9|9399.4|9405.5|9403.7|9400.8|9399.3|522
1660207200000|2022-08-11 08:40:00|9400.7|9399.2|9403.7|9402.2|9405|9403.2|9400.6|9398.7|397
1660207500000|2022-08-11 08:45:00|9403.8|9402.3|9405.6|9404.1|9407.1|9405.3|9403.2|9401.7|449
1660207800000|2022-08-11 08:50:00|9405.7|9404.2|9403.3|9401.8|9407|9405.5|9403.1|9401.1|633
1660208100000|2022-08-11 08:55:00|9403.2|9401.7|9392.2|9390.7|9403.6|9402.1|9392.2|9390.3|690
1660208400000|2022-08-11 09:00:00|9392.3|9390.8|9397.6|9396.1|9397.8|9396.3|9392|9389.9|565
1660208700000|2022-08-11 09:05:00|9397.7|9396.2|9401.4|9399.9|9402.3|9400.6|9397.6|9395.7|587
1660209000000|2022-08-11 09:10:00|9402|9400.5|9400.6|9399.1|9404.2|9402.7|9399.8|9398|597
1660209300000|2022-08-11 09:15:00|9400.5|9399|9406.4|9404.9|9407.8|9406.1|9400.5|9399|643
1660209600000|2022-08-11 09:20:00|9406.3|9404.8|9405.3|9403.8|9408.5|9406.9|9404.4|9402.5|483
1660209900000|2022-08-11 09:25:00|9405.4|9403.9|9406.6|9405.1|9408.7|9406.8|9404.7|9403.2|534
1660210200000|2022-08-11 09:30:00|9406.5|9405|9407.2|9405.7|9408.5|9406.8|9404.4|9402.5|478
1660210500000|2022-08-11 09:35:00|9407.3|9405.8|9411.6|9410.1|9411.8|9410.3|9406.8|9405.2|356
1660210800000|2022-08-11 09:40:00|9411.5|9410|9411.3|9409.8|9413.8|9412|9410.8|9409.3|429
1660211100000|2022-08-11 09:45:00|9411.4|9409.9|9409.7|9408.2|9412.9|9411|9409|9407.4|564
1660211400000|2022-08-11 09:50:00|9409.6|9408.1|9410.1|9408.6|9412.9|9411.2|9409.6|9408.1|389
1660211700000|2022-08-11 09:55:00|9410|9408.5|9408.3|9406.8|9410.7|9409.2|9407|9405.5|513
1660212000000|2022-08-11 10:00:00|9408.4|9406.9|9410.6|9409.1|9411.5|9409.6|9408.2|9406.4|431
1660212300000|2022-08-11 10:05:00|9410.7|9409.2|9409.2|9407.7|9410.8|9409.3|9408.5|9406.9|461
1660212600000|2022-08-11 10:10:00|9409.1|9407.6|9403.1|9401.6|9409.7|9408|9402.8|9401|524
1660212900000|2022-08-11 10:15:00|9403.2|9401.7|9403.7|9402.2|9405.1|9403.6|9401|9399.5|491
1660213200000|2022-08-11 10:20:00|9403.6|9402.1|9405|9403.5|9405.7|9404.2|9401.8|9399.9|438
1660213500000|2022-08-11 10:25:00|9404.9|9403.4|9407.2|9405.7|9407.9|9406.4|9404.3|9402.8|370
1660213800000|2022-08-11 10:30:00|9407.1|9405.6|9406.1|9404.6|9407.3|9405.8|9403.1|9401.6|463
1660214100000|2022-08-11 10:35:00|9406.2|9404.7|9407.4|9405.9|9407.7|9406.1|9403.8|9402.2|488
1660214400000|2022-08-11 10:40:00|9407.2|9405.7|9412.2|9410.7|9414.2|9412.6|9404.8|9403.1|563
1660214700000|2022-08-11 10:45:00|9412.1|9410.6|9415.7|9413.3|9415.7|9413.8|9411.7|9409.7|515
1660215000000|2022-08-11 10:50:00|9415.6|9413.2|9416.9|9415.4|9418.6|9416.8|9414.7|9412.8|424
1660215300000|2022-08-11 10:55:00|9417|9415.5|9414.5|9413|9418.9|9417.1|9414.5|9413|559
1660215600000|2022-08-11 11:00:00|9414.4|9412.9|9412.4|9410.9|9416.4|9414.3|9411.7|9410.2|455
1660215900000|2022-08-11 11:05:00|9412.5|9411|9408.7|9407.2|9413.2|9411.7|9408.3|9406.8|350
1660216200000|2022-08-11 11:10:00|9408.8|9407.3|9414|9412.5|9415.1|9413.6|9408.6|9407|465
1660216500000|2022-08-11 11:15:00|9413.9|9412.4|9413.7|9412.2|9414.9|9412.9|9411.1|9409.6|503
1660216800000|2022-08-11 11:20:00|9413.8|9412.3|9412.6|9411.1|9414.1|9412.6|9412|9410.5|464
1660217100000|2022-08-11 11:25:00|9412.7|9411.2|9413.2|9411.7|9413.6|9412.1|9409.6|9408|452
1660217400000|2022-08-11 11:30:00|9413.3|9411.8|9409.1|9407.6|9413.7|9412.2|9408.2|9406.4|531
1660217700000|2022-08-11 11:35:00|9409|9407.5|9406.5|9405|9410|9408.5|9405.8|9404.3|526
1660218000000|2022-08-11 11:40:00|9406.6|9405.1|9408.8|9407.3|9410.1|9408.3|9405.4|9403.9|491
1660218300000|2022-08-11 11:45:00|9408.9|9407.4|9408.3|9406.8|9410.1|9408.6|9407.1|9405.6|533
1660218600000|2022-08-11 11:50:00|9408.4|9406.9|9404.6|9403.1|9408.7|9406.9|9402.3|9400.8|604
1660218900000|2022-08-11 11:55:00|9404.7|9403.2|9403.4|9401.9|9406.2|9404.7|9403|9401.5|559
1660219200000|2022-08-11 12:00:00|9403.5|9402|9403.2|9401.7|9406|9404.5|9401.6|9400.1|624
1660219500000|2022-08-11 12:05:00|9403.3|9401.8|9400.6|9399.1|9404.3|9402.8|9400.5|9399|526
1660219800000|2022-08-11 12:10:00|9400.5|9399|9394.3|9392.8|9400.6|9399.1|9392.5|9391|502
1660220100000|2022-08-11 12:15:00|9394.4|9392.9|9393.5|9392|9398.2|9396.7|9392.7|9391.2|562
1660220400000|2022-08-11 12:20:00|9393.3|9391.8|9395.2|9393.7|9396|9394.4|9392|9390.5|576
1660220700000|2022-08-11 12:25:00|9395.3|9393.8|9393.8|9389.4|9395.7|9394|9389.6|9388.1|510
1660221000000|2022-08-11 12:30:00|9393.6|9389.5|9396.1|9394.6|9397|9395.2|9383.2|9380.9|1242
1660221300000|2022-08-11 12:35:00|9396.2|9394.7|9392.9|9391.4|9401.9|9399.9|9392.4|9390.9|1034
1660221600000|2022-08-11 12:40:00|9393|9391.5|9386.8|9385.3|9393.9|9392.3|9385.8|9384.3|926
1660221900000|2022-08-11 12:45:00|9387|9385.5|9385.8|9384.3|9390.5|9389|9383|9381.5|883
1660222200000|2022-08-11 12:50:00|9385.7|9384.2|9390.4|9388.9|9390.8|9389.3|9383.1|9381.6|773
1660222500000|2022-08-11 12:55:00|9390.5|9389|9385.2|9383.7|9390.5|9389|9385.1|9383.6|714
1660222800000|2022-08-11 13:00:00|9385.1|9383.6|9386.1|9384.6|9389.8|9388.3|9383.5|9382|839
1660223100000|2022-08-11 13:05:00|9386.2|9384.7|9386.9|9385.4|9387.6|9386.1|9383.7|9382.2|690
1660223400000|2022-08-11 13:10:00|9387|9385.5|9381.1|9379.6|9387.6|9386.1|9380.9|9379.4|569
1660223700000|2022-08-11 13:15:00|9381.2|9379.7|9384.9|9383.4|9387.3|9385.4|9380.3|9378.8|702
1660224000000|2022-08-11 13:20:00|9385|9383.5|9384|9382.5|9388.9|9387.4|9382.4|9380.9|777
1660224300000|2022-08-11 13:25:00|9383.8|9382.3|9381.2|9379.7|9386|9384.5|9378.9|9377.4|711
1660224600000|2022-08-11 13:30:00|9381.3|9379.8|9383.8|9382.3|9383.9|9382.4|9379.3|9377.8|766
1660224900000|2022-08-11 13:35:00|9383.7|9382.2|9380|9378.5|9386.3|9384.8|9379.8|9378.3|900
1660225200000|2022-08-11 13:40:00|9379.9|9378.4|9376.9|9375.4|9381|9379.5|9376.6|9375.1|770
1660225500000|2022-08-11 13:45:00|9377|9375.5|9378.5|9377|9379.6|9378.1|9373.4|9371.9|730
1660225800000|2022-08-11 13:50:00|9378.4|9376.9|9373.9|9372.4|9379.6|9378.1|9371.5|9370|828
1660226100000|2022-08-11 13:55:00|9374|9372.5|9375.2|9373.7|9377.6|9376.1|9372.7|9371.2|808
1660226400000|2022-08-11 14:00:00|9375.4|9373.9|9374.1|9372.6|9379|9377.5|9373.8|9372.3|921
1660226700000|2022-08-11 14:05:00|9374.2|9372.7|9380.5|9379|9383|9381.5|9373.6|9372.1|735
1660227000000|2022-08-11 14:10:00|9380.3|9378.8|9385.5|9384|9387.3|9385.8|9379.5|9378|818
1660227300000|2022-08-11 14:15:00|9385.4|9383.9|9389|9387.5|9389.1|9387.6|9383.5|9382|714
1660227600000|2022-08-11 14:20:00|9388.9|9387.4|9387.2|9385.7|9390.1|9388.6|9384.5|9383|710
1660227900000|2022-08-11 14:25:00|9387|9385.5|9388.2|9386.7|9388.4|9386.9|9384.9|9383.4|713
1660228200000|2022-08-11 14:30:00|9388.1|9386.6|9390.2|9388.7|9392|9390.5|9385.8|9384.3|767
1660228500000|2022-08-11 14:35:00|9390.1|9388.6|9389.3|9387.8|9394.1|9392.6|9385|9383.5|686
1660228800000|2022-08-11 14:40:00|9389.5|9388|9399.2|9397.7|9399.8|9398.3|9387.7|9386.2|824
1660229100000|2022-08-11 14:45:00|9399.3|9397.8|9398.4|9396.9|9401.3|9399.5|9394.4|9392.6|870
1660229400000|2022-08-11 14:50:00|9398.7|9397.2|9398.3|9396.8|9403.5|9402|9395.6|9393.5|928
1660229700000|2022-08-11 14:55:00|9398.4|9396.9|9394.2|9392.7|9398.4|9396.9|9391.5|9390|827
1660230000000|2022-08-11 15:00:00|9394.3|9392.8|9394.4|9392.9|9395.9|9394.3|9392.4|9390.9|600
1660230300000|2022-08-11 15:05:00|9394.5|9393|9403.8|9402.3|9407.2|9405.7|9393.9|9392.4|817
1660230600000|2022-08-11 15:10:00|9403.5|9402|9406.7|9405.2|9409|9407.5|9402.7|9401.2|642
1660230900000|2022-08-11 15:15:00|9406.8|9405.3|9405.8|9404.3|9408.1|9406.6|9404.6|9403.1|552
1660231200000|2022-08-11 15:20:00|9405.7|9404.2|9405.7|9404.2|9407.3|9405.8|9403.4|9401.9|612
1660231500000|2022-08-11 15:25:00|9405.9|9404.4|9404.3|9402.8|9407.4|9405.9|9404.1|9402.6|549
1660231800000|2022-08-11 15:30:00|9404.4|9402.9|9399.9|9398.4|9404.4|9402.9|9397.7|9396.2|586
1660232100000|2022-08-11 15:35:00|9399.8|9398.3|9396.1|9394.6|9400.2|9398.7|9395.6|9394.1|604
1660232400000|2022-08-11 15:40:00|9396.2|9394.7|9395|9393.5|9396.9|9395.4|9394.2|9392.7|488
1660232700000|2022-08-11 15:45:00|9394.9|9393.4|9394|9392.5|9396.9|9395.4|9392.5|9390.8|494
1660233000000|2022-08-11 15:50:00|9393.9|9392.4|9393.7|9392.2|9397.2|9395.7|9393.1|9391.6|575
1660233300000|2022-08-11 15:55:00|9394|9392.5|9393.4|9391.9|9397.7|9396.2|9392.8|9391.3|517
1660233600000|2022-08-11 16:00:00|9393.5|9392|9394.7|9393.2|9396.2|9394.6|9391.9|9390.4|491
1660233900000|2022-08-11 16:05:00|9394.9|9393.4|9396.1|9394.6|9399.5|9398|9394.3|9392.8|478
1660234200000|2022-08-11 16:10:00|9395.9|9394.4|9393.8|9392.3|9396.6|9395.1|9393.7|9392.2|372
1660234500000|2022-08-11 16:15:00|9393.6|9392.1|9394.7|9393.2|9397|9395.5|9391.9|9390.4|429
1660234800000|2022-08-11 16:20:00|9394.8|9393.3|9392|9390.5|9395.8|9394.2|9391.9|9390.4|491
1660235100000|2022-08-11 16:25:00|9392.1|9390.6|9391.7|9390.2|9392.6|9391.1|9390.5|9389|346
1660235400000|2022-08-11 16:30:00|9391.6|9390.1|9393.3|9391.8|9394|9392.4|9390.9|9389.3|410
1660235700000|2022-08-11 16:35:00|9393.5|9392|9392.4|9390.9|9395.5|9394|9390.5|9389|418
1660236000000|2022-08-11 16:40:00|9392.6|9391.1|9395.6|9394.1|9396.2|9394.4|9392.4|9390.9|400
1660236300000|2022-08-11 16:45:00|9395.7|9394.2|9396.1|9394.6|9397.5|9396|9395.5|9393.8|434
1660236600000|2022-08-11 16:50:00|9395.9|9394.4|9395.8|9394.3|9396.9|9395.4|9393.9|9392.4|413
1660236900000|2022-08-11 16:55:00|9395.7|9394.2|9396.1|9394.6|9398.5|9397|9394.2|9392.7|421
1660237200000|2022-08-11 17:00:00|9396|9394.5|9400.9|9399.4|9402.7|9400.5|9394.8|9393.3|711
1660237500000|2022-08-11 17:05:00|9400.4|9398.9|9403.7|9402.2|9403.8|9402.3|9399.1|9397.6|443
1660237800000|2022-08-11 17:10:00|9403.6|9402.1|9403.6|9402.1|9404.5|9403|9401|9399.5|482
1660238100000|2022-08-11 17:15:00|9403.7|9402.2|9404.5|9403|9405|9403.5|9401.9|9400.4|391
1660238400000|2022-08-11 17:20:00|9404.6|9403.1|9399.6|9398.1|9404.6|9403.1|9399.5|9398|344
1660238700000|2022-08-11 17:25:00|9399.7|9398.2|9404.6|9403.1|9404.9|9403.4|9399.5|9398|426
1660239000000|2022-08-11 17:30:00|9404.5|9403|9408.9|9407.4|9410.7|9409.1|9404|9402.5|581
1660239300000|2022-08-11 17:35:00|9409|9407.5|9406.7|9405.2|9409.9|9408.4|9406.1|9404.6|371
1660239600000|2022-08-11 17:40:00|9406.6|9405.1|9406.9|9405.4|9407.8|9406.3|9405.9|9404.4|303
1660239900000|2022-08-11 17:45:00|9407|9405.5|9409.4|9407.9|9410.8|9409.3|9406.5|9405|414
1660240200000|2022-08-11 17:50:00|9409.3|9407.8|9412|9410.5|9412.2|9410.7|9409.2|9407.7|348
1660240500000|2022-08-11 17:55:00|9411.8|9410.3|9411.3|9409.8|9413.6|9412.1|9410.9|9409.4|463
1660240800000|2022-08-11 18:00:00|9411.7|9410.2|9414|9412.5|9415.1|9413.6|9411.6|9410.1|337
1660241100000|2022-08-11 18:05:00|9413.9|9412.4|9413.2|9410.8|9414.7|9413.2|9411|9409.5|475
1660241400000|2022-08-11 18:10:00|9413.1|9410.7|9414.1|9412.6|9414.2|9412.7|9411.7|9410.2|392
1660241700000|2022-08-11 18:15:00|9414.2|9412.7|9413.7|9412.2|9415|9413.5|9413.3|9411.8|427
1660242000000|2022-08-11 18:20:00|9413.8|9412.3|9414.7|9413.2|9415.1|9413.6|9413.2|9411.7|330
1660242300000|2022-08-11 18:25:00|9414.8|9413.3|9414.8|9413.3|9415.5|9414|9414.4|9412.7|286
1660242600000|2022-08-11 18:30:00|9414.7|9413.2|9418.4|9416.9|9421|9419.1|9414.5|9413|570
1660242900000|2022-08-11 18:35:00|9418.3|9416.8|9423.1|9421.6|9424.9|9423.1|9417.5|9416|469
1660243200000|2022-08-11 18:40:00|9423|9421.5|9420.6|9419.1|9424.3|9422.8|9420.5|9419|331
1660243500000|2022-08-11 18:45:00|9420.5|9419|9421.3|9419.8|9423.5|9421.8|9420.3|9418.8|305
1660243800000|2022-08-11 18:50:00|9421.2|9419.7|9420.1|9418.6|9422.1|9420.6|9419.9|9418.3|421
1660244100000|2022-08-11 18:55:00|9420.2|9418.7|9419.4|9417.9|9422.2|9420.7|9418.3|9416.8|618
1660244400000|2022-08-11 19:00:00|9419.5|9418|9418.4|9416.9|9421.5|9419.6|9418.2|9416.5|437
1660244700000|2022-08-11 19:05:00|9418.3|9416.8|9416.8|9415.3|9419.7|9417.7|9416.8|9415.3|348
1660245000000|2022-08-11 19:10:00|9416.9|9415.4|9420.7|9418.3|9420.7|9419.1|9416.3|9414.8|341
1660245300000|2022-08-11 19:15:00|9420.8|9418.4|9417.9|9416.4|9421.1|9419.6|9416.6|9415.1|332
1660245600000|2022-08-11 19:20:00|9417.8|9416.3|9418.6|9417.1|9419.8|9417.8|9416.8|9415.2|179
1660245900000|2022-08-11 19:25:00|9418.5|9417|9416.7|9415.2|9419.4|9417.8|9415.3|9413.8|310
1660246200000|2022-08-11 19:30:00|9416.6|9415.1|9416|9414.5|9417.1|9415.6|9416|9414.5|224
1660246500000|2022-08-11 19:35:00|9415.9|9414.4|9417.8|9416.3|9419.7|9418.2|9415.9|9414.4|295
1660246800000|2022-08-11 19:40:00|9417.9|9416.4|9418.1|9416.6|9419.3|9417.7|9417.5|9416|252
1660247100000|2022-08-11 19:45:00|9418|9416.5|9421.4|9419.9|9421.6|9420.1|9418|9416.5|277
1660247400000|2022-08-11 19:50:00|9421.5|9420|9421.1|9419.6|9421.7|9420.2|9420|9418.5|286
1660247700000|2022-08-11 19:55:00|9421.2|9419.7|9420.4|9418.9|9421.5|9420|9419.7|9418.2|265
1660248000000|2022-08-11 20:00:00|9420.7|9419.2|9422.9|9421.4|9423.7|9422.2|9420.4|9418.4|259
1660248300000|2022-08-11 20:05:00|9423|9421.5|9419.4|9417.9|9423.6|9421.5|9419.4|9417.2|220
1660248600000|2022-08-11 20:10:00|9419.8|9417.4|9418.4|9416|9421|9419|9417.9|9415.9|323
1660248900000|2022-08-11 20:15:00|9418.3|9415.9|9418.3|9415.9|9418.9|9416.8|9417.8|9415.8|154
1660249200000|2022-08-11 20:20:00|9418.4|9416|9417.2|9414.8|9418.4|9416.4|9416.3|9414.4|92
1660249500000|2022-08-11 20:25:00|9417.1|9414.7|9417.6|9415.2|9418.5|9416.3|9415.9|9413.8|233
1660249800000|2022-08-11 20:30:00|9417.1|9415.6|9416.9|9414.5|9417.7|9415.7|9416.6|9414.5|218
1660250100000|2022-08-11 20:35:00|9416.8|9414.4|9415.3|9412.9|9417|9414.6|9414|9411.6|184
1660250400000|2022-08-11 20:40:00|9415.4|9413|9415.2|9412.8|9415.7|9413.5|9414.5|9412.1|182
1660250700000|2022-08-11 20:45:00|9415.3|9412.9|9414.4|9412|9416.1|9413.9|9413.2|9410.8|153
1660251000000|2022-08-11 20:50:00|9414.5|9412.1|9412.8|9410.4|9415|9412.6|9412.7|9410.3|251
1660251300000|2022-08-11 20:55:00|9413|9410.6|9416.2|9406.2|9419.4|9411.6|9412.2|9404.1|891
1660251600000|2022-08-11 21:00:00|9416.1|9406.1|9414.9|9404.9|9417|9407|9413.1|9403.1|23
1660251900000|2022-08-11 21:05:00|9418.4|9408.4|9421.3|9411.3|9421.6|9411.6|9415.2|9405.2|42
1660252200000|2022-08-11 21:10:00|9422.1|9412.1|9421.9|9411.9|9426.4|9416.4|9415|9405|238
1660252500000|2022-08-11 21:15:00|9421.2|9411.2|9422.7|9412.7|9424.5|9414.5|9413.6|9403.6|151
1660252800000|2022-08-11 21:20:00|9422.6|9412.6|9423.5|9413.5|9424|9414|9414.9|9404.9|154
1660253100000|2022-08-11 21:25:00|9422.6|9412.6|9416.7|9406.7|9423.5|9413.5|9412.3|9402.3|175
1660253400000|2022-08-11 21:30:00|9418.7|9408.7|9418.4|9408.4|9423|9413|9414|9404|228
1660253700000|2022-08-11 21:35:00|9419.7|9409.7|9420.2|9410.2|9421.6|9411.6|9413.5|9403.5|220
1660254000000|2022-08-11 21:40:00|9421.3|9411.3|9414.7|9404.7|9421.5|9411.5|9413|9403|191
1660254300000|2022-08-11 21:45:00|9414|9404|9418.7|9408.7|9421.9|9411.9|9414|9404|258
1660254600000|2022-08-11 21:50:00|9418.2|9408.2|9418.3|9408.3|9419.9|9409.9|9414.1|9404.1|248
1660254900000|2022-08-11 21:55:00|9418.1|9408.1|9417.3|9407.3|9419.4|9409.4|9414.9|9404.9|221
1660255200000|2022-08-11 22:00:00|9418.8|9408.8|9414.7|9410.6|9420.7|9412.2|9414.2|9405.7|498
1660255500000|2022-08-11 22:05:00|9414.6|9410.8|9416.2|9408.4|9418|9411|9414.6|9406.5|586
1660255800000|2022-08-11 22:10:00|9416.1|9408.8|9411.6|9408|9417.6|9410.5|9410.7|9405.2|892
1660256100000|2022-08-11 22:15:00|9411.3|9408.1|9410.2|9407.3|9413.5|9408.9|9409.7|9406|424
1660256400000|2022-08-11 22:20:00|9410|9407.5|9411.2|9408|9412.2|9409.2|9409.9|9406.5|543
1660256700000|2022-08-11 22:25:00|9411|9408.1|9410.5|9407.8|9411.4|9408.2|9408.9|9405.8|573
1660257000000|2022-08-11 22:30:00|9410.6|9407.6|9411.2|9407.9|9411.8|9408.7|9409.6|9405.5|634
1660257300000|2022-08-11 22:35:00|9411.3|9408.1|9413.4|9410.1|9413.9|9410.6|9410.9|9407.2|271
1660257600000|2022-08-11 22:40:00|9413.3|9410.2|9412.6|9409.9|9413.6|9410.7|9412.1|9409.4|191
1660257900000|2022-08-11 22:45:00|9412.7|9409.7|9413|9410.6|9413.4|9410.7|9412.7|9409.7|96
1660258200000|2022-08-11 22:50:00|9413.1|9410.7|9413.3|9410.9|9414.2|9411.1|9412.9|9409.3|162
1660258500000|2022-08-11 22:55:00|9413.4|9411|9413.6|9411.2|9414.3|9411.3|9412.9|9409.9|114
1660258800000|2022-08-11 23:00:00|9413.5|9411.1|9413.7|9411.3|9414.4|9411.6|9413.4|9410.4|133
1660259100000|2022-08-11 23:05:00|9413.8|9411.4|9414.6|9412.2|9415|9412.3|9413.4|9410.4|130
1660259400000|2022-08-11 23:10:00|9414.7|9412.3|9416.9|9414.5|9417.1|9414.7|9414.5|9412.1|169
1660259700000|2022-08-11 23:15:00|9416.8|9414.4|9417.1|9414.7|9417.2|9414.8|9416.5|9414.1|80
1660260000000|2022-08-11 23:20:00|9417.2|9414.8|9417.8|9415.4|9418.6|9416.2|9417.2|9414.8|103
1660260300000|2022-08-11 23:25:00|9417.9|9415.5|9416.3|9413.9|9418.3|9415.9|9416.1|9413.7|411
1660260600000|2022-08-11 23:30:00|9416.2|9413.8|9417.2|9414.8|9417.3|9414.9|9416.2|9413.8|120
1660260900000|2022-08-11 23:35:00|9417.3|9414.9|9417.6|9415.2|9418.1|9415.7|9416.4|9414|288
1660261200000|2022-08-11 23:40:00|9417.7|9415.3|9418.6|9416.2|9418.8|9416.8|9417.6|9415.2|262
1660261500000|2022-08-11 23:45:00|9418.7|9416.3|9418.2|9415.8|9419.1|9416.7|9418|9415.6|249
1660261800000|2022-08-11 23:50:00|9418.1|9415.7|9416.8|9414.4|9418.4|9416|9416.7|9414.3|355
1660262100000|2022-08-11 23:55:00|9417|9414.6|9416.8|9414.4|9417.1|9414.8|9415.6|9413.2|311
1660262400000|2022-08-12 00:00:00|9416.9|9414.5|9414.9|9413.4|9417|9414.7|9409.8|9407.7|733
1660262700000|2022-08-12 00:05:00|9415|9413.5|9418.2|9416.7|9418.8|9417|9415|9413.4|466
1660263000000|2022-08-12 00:10:00|9418.4|9416.9|9420.9|9418.5|9421.2|9419.2|9418.3|9416.4|598
1660263300000|2022-08-12 00:15:00|9421|9418.6|9420.1|9417.7|9422|9420.1|9419.2|9417.4|540
1660263600000|2022-08-12 00:20:00|9420|9417.6|9421.3|9418.9|9422.8|9420.7|9418.9|9416.5|341
1660263900000|2022-08-12 00:25:00|9421.2|9418.8|9422.5|9420.1|9424.6|9422.6|9419.7|9417.5|454
1660264200000|2022-08-12 00:30:00|9422.8|9420.4|9424.3|9422.8|9426.5|9425|9422.5|9420.1|602
1660264500000|2022-08-12 00:35:00|9424.4|9422.9|9425.2|9422.8|9425.8|9423.8|9422.6|9420.9|590
1660264800000|2022-08-12 00:40:00|9425.3|9422.9|9424.7|9422.3|9426.5|9424.3|9423|9420.9|511
1660265100000|2022-08-12 00:45:00|9424.8|9422.4|9425.3|9423.8|9426.8|9425.3|9424.7|9422.4|367
1660265400000|2022-08-12 00:50:00|9425.2|9423.7|9418.6|9416.2|9425.4|9423.7|9418.3|9416.2|529
1660265700000|2022-08-12 00:55:00|9417.4|9415|9418.8|9417.3|9420.1|9418.1|9416.7|9414.7|431
1660266000000|2022-08-12 01:00:00|9418.7|9417.2|9417.3|9414.9|9420.6|9418.6|9416.5|9414.6|390
1660266300000|2022-08-12 01:05:00|9417.4|9415|9420.2|9417.8|9420.8|9418.9|9416.8|9414.9|476
1660266600000|2022-08-12 01:10:00|9420.3|9417.9|9420|9417.6|9420.9|9419.1|9418.6|9416.5|455
1660266900000|2022-08-12 01:15:00|9419.9|9417.5|9421.3|9418.9|9421.6|9419.5|9418.7|9416.4|414
1660267200000|2022-08-12 01:20:00|9421.4|9419|9420.2|9417.8|9421.6|9419.5|9419.3|9417.4|394
1660267500000|2022-08-12 01:25:00|9420.3|9417.9|9418.5|9416.1|9421.1|9419|9417.3|9415.2|512
1660267800000|2022-08-12 01:30:00|9418.6|9416.2|9418.1|9415.7|9419.9|9417.9|9416.3|9414.6|558
1660268100000|2022-08-12 01:35:00|9418.2|9415.8|9417.7|9415.3|9419.1|9416.8|9417.2|9414.8|320
1660268400000|2022-08-12 01:40:00|9417.6|9415.2|9418.4|9416.9|9419|9416.9|9416.6|9414.5|341
1660268700000|2022-08-12 01:45:00|9418.5|9417|9422|9419.6|9422.1|9420|9418.4|9416.9|324
1660269000000|2022-08-12 01:50:00|9422.1|9419.7|9423.7|9421.3|9424|9421.9|9421.5|9419.5|397
1660269300000|2022-08-12 01:55:00|9423.6|9421.2|9423.2|9420.8|9424.3|9422.5|9422.3|9420.3|474
1660269600000|2022-08-12 02:00:00|9423.1|9420.7|9425|9422.6|9425.2|9423.1|9422.2|9420.2|452
1660269900000|2022-08-12 02:05:00|9425.1|9422.7|9423.2|9421.7|9425.5|9423.5|9422.5|9420.6|404
1660270200000|2022-08-12 02:10:00|9423.3|9421.8|9424.4|9422.9|9425.7|9424.1|9423.3|9421.4|501
1660270500000|2022-08-12 02:15:00|9424.5|9423|9424.5|9423|9425.4|9423.7|9424|9422.1|357
1660270800000|2022-08-12 02:20:00|9424.6|9423.1|9425.5|9423.1|9426.3|9424.1|9424.5|9422.6|378
1660271100000|2022-08-12 02:25:00|9425.6|9423.2|9425|9423.5|9425.6|9423.8|9424.4|9422.8|253
1660271400000|2022-08-12 02:30:00|9424.9|9423.4|9425.2|9423.7|9425.5|9424|9423.1|9421.3|323
1660271700000|2022-08-12 02:35:00|9425.1|9423.6|9425.1|9423.6|9425.9|9424|9424.2|9422.3|292
1660272000000|2022-08-12 02:40:00|9425.2|9423.7|9423.6|9422.1|9425.8|9423.8|9423.5|9421.3|290
1660272300000|2022-08-12 02:45:00|9423.7|9422.2|9423.2|9421.7|9424.3|9422.3|9422.6|9420.7|283
1660272600000|2022-08-12 02:50:00|9423|9421.5|9421.7|9420.2|9423.7|9421.5|9421.2|9419.3|325
1660272900000|2022-08-12 02:55:00|9421.6|9420.1|9422.7|9420.3|9423.4|9421.5|9421.6|9419.5|328
1660273200000|2022-08-12 03:00:00|9422.3|9420.8|9422.8|9420.4|9423.7|9421.7|9421.7|9419.7|211
1660273500000|2022-08-12 03:05:00|9422.7|9420.3|9423.2|9420.8|9423.8|9421.6|9422.4|9420.3|202
1660273800000|2022-08-12 03:10:00|9423.3|9420.9|9420.8|9419.3|9423.3|9420.9|9420.7|9419.2|202
1660274100000|2022-08-12 03:15:00|9420.7|9419.2|9418.1|9415.7|9421.4|9419.7|9417.8|9415.4|376
1660274400000|2022-08-12 03:20:00|9418.2|9415.8|9417.7|9415.3|9418.4|9416.2|9416.2|9414.1|211
1660274700000|2022-08-12 03:25:00|9417.9|9415.5|9418.2|9415.8|9418.4|9416.5|9417.3|9415.2|175
1660275000000|2022-08-12 03:30:00|9418.1|9415.7|9417.6|9416.1|9419.8|9417.8|9417.6|9415.6|194
1660275300000|2022-08-12 03:35:00|9417.5|9416|9417.2|9415.7|9418.4|9416.7|9417|9415.1|252
1660275600000|2022-08-12 03:40:00|9417.3|9415.8|9416.9|9415.4|9417.7|9415.9|9416|9414.3|299
1660275900000|2022-08-12 03:45:00|9417|9415.5|9417.6|9416.1|9418.4|9416.5|9416.8|9415.2|288
1660276200000|2022-08-12 03:50:00|9417.7|9416.2|9417.5|9415.1|9419|9416.7|9416.9|9414.9|278
1660276500000|2022-08-12 03:55:00|9417.6|9415.2|9417.6|9415.2|9418.2|9416.3|9417.1|9415|177
1660276800000|2022-08-12 04:00:00|9417.5|9415.1|9416.5|9415|9418.3|9415.9|9416|9414.2|249
1660277100000|2022-08-12 04:05:00|9416.6|9415.1|9415.2|9412.8|9417.1|9415.5|9413.7|9411.8|357
1660277400000|2022-08-12 04:10:00|9415.1|9412.7|9415.9|9413.5|9417|9414.8|9414.7|9412.7|229
1660277700000|2022-08-12 04:15:00|9415.6|9413.2|9413.7|9411.3|9416.2|9414|9413.4|9411.3|254
1660278000000|2022-08-12 04:20:00|9412.9|9411.4|9414.9|9412.5|9414.9|9412.8|9412|9409.9|287
1660278300000|2022-08-12 04:25:00|9414.8|9412.4|9413.9|9411.5|9415.3|9413.4|9412.9|9410.8|232
1660278600000|2022-08-12 04:30:00|9413.8|9411.4|9414.9|9412.5|9415.7|9413.7|9413.4|9411.4|216
1660278900000|2022-08-12 04:35:00|9415|9412.6|9415.6|9413.2|9415.6|9413.2|9413.3|9411.5|226
1660279200000|2022-08-12 04:40:00|9415.3|9413.8|9418.7|9416.3|9418.8|9416.8|9415.1|9412.9|232
1660279500000|2022-08-12 04:45:00|9418.8|9416.4|9419.4|9417|9419.4|9417.3|9417.2|9415.1|159
1660279800000|2022-08-12 04:50:00|9419.1|9417.6|9417.6|9416.1|9419.8|9417.9|9417.5|9415.8|171
1660280100000|2022-08-12 04:55:00|9417.5|9416|9417.9|9415.5|9418.2|9416.2|9417|9414.8|215
1660280400000|2022-08-12 05:00:00|9417.8|9415.4|9418.7|9416.3|9418.7|9416.4|9416.8|9414.8|203
1660280700000|2022-08-12 05:05:00|9418.8|9416.4|9419.7|9417.3|9420.8|9418.8|9418.6|9416.2|228
1660281000000|2022-08-12 05:10:00|9419.6|9417.2|9419.6|9417.2|9421.6|9419.5|9419.2|9417.2|282
1660281300000|2022-08-12 05:15:00|9419.5|9417.1|9419.3|9416.9|9420.8|9418.8|9418.8|9416.9|213
1660281600000|2022-08-12 05:20:00|9419.4|9417|9417.5|9415.1|9419.4|9417|9416.9|9414.8|233
1660281900000|2022-08-12 05:25:00|9417.4|9415|9417.7|9416.2|9418.3|9416.4|9415.9|9413.9|284
1660282200000|2022-08-12 05:30:00|9417.6|9416.1|9414.5|9412.1|9419.3|9417.2|9413.9|9411.9|422
1660282500000|2022-08-12 05:35:00|9414|9411.6|9412.7|9410.3|9414.2|9412.4|9411.2|9408.8|374
1660282800000|2022-08-12 05:40:00|9412.8|9410.4|9414.1|9411.7|9414.8|9412.5|9412.5|9410.2|268
1660283100000|2022-08-12 05:45:00|9414.2|9411.8|9415.2|9412.8|9416|9414|9412.9|9410.9|425
1660283400000|2022-08-12 05:50:00|9415.1|9412.7|9414.8|9412.4|9415.2|9413|9412.5|9410.5|283
1660283700000|2022-08-12 05:55:00|9413.9|9412.3|9416.6|9414.2|9417.1|9414.7|9413.6|9411.8|345
1660284000000|2022-08-12 06:00:00|9416.8|9414.4|9418.8|9416.4|9419.7|9417.3|9412|9409.6|944
1660284300000|2022-08-12 06:05:00|9418.6|9416.2|9417.7|9416.2|9419.1|9417.6|9416|9413.9|650
1660284600000|2022-08-12 06:10:00|9417.6|9416.1|9417.7|9416.2|9419.1|9417.5|9416.3|9414.7|630
1660284900000|2022-08-12 06:15:00|9417.6|9416.1|9418.1|9416.6|9421.2|9419.3|9417.5|9415.4|419
1660285200000|2022-08-12 06:20:00|9418|9416.5|9419.7|9417.3|9420.4|9418.4|9417.2|9415.4|303
1660285500000|2022-08-12 06:25:00|9419.1|9417.6|9421.7|9420.2|9422|9420.2|9418.9|9417.2|477
1660285800000|2022-08-12 06:30:00|9421.6|9420.1|9421.3|9419.8|9422.4|9420.3|9419.6|9418.1|396
1660286100000|2022-08-12 06:35:00|9421.4|9419.9|9422.7|9420.3|9424.6|9422.7|9421.4|9419.4|452
1660286400000|2022-08-12 06:40:00|9422.8|9420.4|9417.5|9415.1|9422.8|9421|9416.4|9414.7|414
1660286700000|2022-08-12 06:45:00|9417.6|9415.2|9418|9416.5|9418.5|9416.6|9415.5|9413.5|476
1660287000000|2022-08-12 06:50:00|9418.1|9416.6|9420.4|9418.9|9421.7|9419.7|9417.9|9416.4|385
1660287300000|2022-08-12 06:55:00|9420.5|9419|9421.6|9420.1|9424|9422.2|9419.7|9417.7|505
1660287600000|2022-08-12 07:00:00|9421.4|9419.9|9425.6|9424.1|9426|9424.5|9421.4|9419.4|618
1660287900000|2022-08-12 07:05:00|9425.4|9423.9|9422.7|9421.2|9427.6|9426.1|9422.6|9420.9|529
1660288200000|2022-08-12 07:10:00|9422.8|9421.3|9415.8|9414.3|9423.2|9421.7|9413.8|9412.3|626
1660288500000|2022-08-12 07:15:00|9415.7|9414.2|9415.9|9414.4|9416.8|9415.3|9414.4|9412.9|469
1660288800000|2022-08-12 07:20:00|9415.7|9414.2|9422.4|9420.9|9422.6|9420.9|9415.5|9414|497
1660289100000|2022-08-12 07:25:00|9422.3|9420.8|9420.6|9418.2|9424.1|9422.5|9417.8|9415.9|641
1660289400000|2022-08-12 07:30:00|9420.5|9418.1|9421.3|9419.8|9423.2|9421.3|9418.5|9417|596
1660289700000|2022-08-12 07:35:00|9421.5|9420|9423.3|9421.8|9423.6|9422.1|9419|9417.5|468
1660290000000|2022-08-12 07:40:00|9423.2|9421.7|9422.4|9420.9|9423.3|9421.8|9421.3|9419.7|361
1660290300000|2022-08-12 07:45:00|9422.3|9420.8|9425.4|9423.9|9427|9425.5|9422.3|9420.8|618
1660290600000|2022-08-12 07:50:00|9425.5|9424|9425.2|9423.7|9427|9425.5|9424.4|9422.9|480
1660290900000|2022-08-12 07:55:00|9425.1|9423.6|9421.4|9419.9|9426.9|9425.1|9420.3|9418.4|518
1660291200000|2022-08-12 08:00:00|9421.5|9420|9417.1|9415.6|9424.5|9422.7|9417.1|9415.5|630
1660291500000|2022-08-12 08:05:00|9417.2|9415.7|9413.2|9411.7|9418.2|9416.7|9412.5|9410.6|558
1660291800000|2022-08-12 08:10:00|9413.4|9411.9|9414.6|9413.1|9414.9|9413.1|9411.8|9410.3|472
1660292100000|2022-08-12 08:15:00|9414.5|9413|9416.6|9415.1|9418.2|9416.7|9414|9412.5|539
1660292400000|2022-08-12 08:20:00|9416.7|9415.2|9414.9|9413.4|9416.9|9415.2|9414.5|9412.6|498
1660292700000|2022-08-12 08:25:00|9415|9413.5|9416.8|9415.3|9417.6|9416.1|9413.9|9412.4|295
1660293000000|2022-08-12 08:30:00|9416.7|9415.2|9420.5|9419|9420.7|9419.2|9415.8|9414.3|478
1660293300000|2022-08-12 08:35:00|9420.6|9419.1|9417.4|9415.9|9420.9|9419.4|9416.5|9415|314
1660293600000|2022-08-12 08:40:00|9417.5|9416|9415.4|9413.9|9418.6|9416.8|9415|9413.5|378
1660293900000|2022-08-12 08:45:00|9415.3|9413.8|9411.4|9409.9|9416.6|9414.9|9410.8|9409.3|405
1660294200000|2022-08-12 08:50:00|9411.3|9409.8|9412.6|9411.1|9414.9|9413.4|9411.3|9409.8|485
1660294500000|2022-08-12 08:55:00|9412.7|9411.2|9409|9407.5|9412.9|9411.4|9408.7|9407.2|369
1660294800000|2022-08-12 09:00:00|9409.1|9407.6|9414.9|9413.4|9415.2|9413.7|9409.1|9407.6|574
1660295100000|2022-08-12 09:05:00|9415|9413.5|9419.3|9417.8|9419.8|9418.2|9414.9|9413.4|425
1660295400000|2022-08-12 09:10:00|9419.2|9417.7|9418.8|9417.3|9420.2|9418.7|9417.7|9416.2|330
1660295700000|2022-08-12 09:15:00|9418.9|9417.4|9421.4|9419.9|9421.7|9420.2|9417.8|9416.3|370
1660296000000|2022-08-12 09:20:00|9421.3|9419.8|9421.5|9420|9422.1|9420.2|9418.2|9416.3|371
1660296300000|2022-08-12 09:25:00|9421.6|9420.1|9414.5|9413|9422.6|9420.9|9414|9412.5|515
1660296600000|2022-08-12 09:30:00|9414.4|9412.9|9417.6|9415.2|9418.2|9416.7|9413.7|9412|624
1660296900000|2022-08-12 09:35:00|9417.5|9415.1|9419.1|9417.6|9420.3|9418.8|9415.8|9413.9|435
1660297200000|2022-08-12 09:40:00|9419.2|9417.7|9419.9|9418.4|9421.5|9420|9418.3|9416.7|368
1660297500000|2022-08-12 09:45:00|9420|9418.5|9421.2|9419.7|9422.1|9420.3|9419.2|9417.5|461
1660297800000|2022-08-12 09:50:00|9421.3|9419.8|9419.9|9418.4|9421.8|9420.3|9418.1|9416.1|590
1660298100000|2022-08-12 09:55:00|9419.8|9418.3|9423.9|9422.4|9426.1|9424.2|9419|9417.1|545
1660298400000|2022-08-12 10:00:00|9423.8|9422.3|9424|9422.5|9425.7|9424.2|9422.9|9421.3|713
1660298700000|2022-08-12 10:05:00|9423.9|9422.4|9428.7|9427.2|9429.2|9427.7|9423.8|9422.3|439
1660299000000|2022-08-12 10:10:00|9428.8|9427.3|9429.6|9428.1|9431.3|9429.5|9428.7|9427.2|422
1660299300000|2022-08-12 10:15:00|9429.5|9428|9427.7|9426.2|9430.5|9429|9427.7|9425.8|423
1660299600000|2022-08-12 10:20:00|9427.8|9426.3|9427.5|9426|9429|9427.1|9426.4|9424.3|531
1660299900000|2022-08-12 10:25:00|9428|9425.6|9427.1|9425.6|9428.3|9426.2|9425.8|9424|555
1660300200000|2022-08-12 10:30:00|9427|9425.5|9429.2|9426.8|9430.1|9428.1|9427|9425.3|555
1660300500000|2022-08-12 10:35:00|9429.4|9427|9429|9427.5|9430.6|9429.1|9428.1|9426.6|451
1660300800000|2022-08-12 10:40:00|9428.9|9427.4|9430.7|9428.3|9431.2|9429.4|9427.8|9426.1|435
1660301100000|2022-08-12 10:45:00|9430.6|9428.2|9433.2|9430.8|9434.7|9432.3|9430|9427.9|457
1660301400000|2022-08-12 10:50:00|9432.9|9431.4|9431.4|9429.9|9433.9|9431.9|9430.8|9429.1|411
1660301700000|2022-08-12 10:55:00|9431.5|9430|9428.7|9426.3|9433.6|9431.6|9428.1|9426.2|516
1660302000000|2022-08-12 11:00:00|9428.6|9426.2|9433|9431.5|9433|9431.5|9428.1|9426.2|391
1660302300000|2022-08-12 11:05:00|9432.9|9431.4|9428.6|9427.1|9432.9|9431.4|9427|9425.5|509
1660302600000|2022-08-12 11:10:00|9428.7|9427.2|9428.1|9426.6|9430|9428.5|9426.4|9424.9|499
1660302900000|2022-08-12 11:15:00|9428.2|9426.7|9431.9|9429.5|9431.9|9430|9426.8|9424.9|421
1660303200000|2022-08-12 11:20:00|9431.8|9429.4|9432.9|9431.4|9434.7|9433.2|9430.1|9428.6|458
1660303500000|2022-08-12 11:25:00|9433|9431.5|9429.2|9427.7|9433.2|9431.7|9428.6|9426.7|579
1660303800000|2022-08-12 11:30:00|9429.1|9427.6|9425.8|9424.3|9430.1|9428.2|9425.7|9423.8|506
1660304100000|2022-08-12 11:35:00|9425.9|9424.4|9425.1|9423.6|9425.9|9424.4|9422.2|9420.7|450
1660304400000|2022-08-12 11:40:00|9425.2|9423.7|9427.8|9426.3|9428.7|9427.2|9424.9|9423.1|359
1660304700000|2022-08-12 11:45:00|9427.9|9426.4|9424.5|9423|9428.5|9427|9423.8|9422.3|371
1660305000000|2022-08-12 11:50:00|9424.7|9423.2|9425|9423.5|9425.9|9424.3|9423.5|9422|504
1660305300000|2022-08-12 11:55:00|9424.8|9423.3|9426.1|9424.6|9427.8|9426.3|9422.6|9421.1|494
1660305600000|2022-08-12 12:00:00|9426|9424.5|9427.4|9425.9|9428.4|9426.9|9425.1|9423.6|448
1660305900000|2022-08-12 12:05:00|9427.5|9426|9425.3|9423.8|9428.2|9426.7|9424.5|9423|454
1660306200000|2022-08-12 12:10:00|9425.2|9423.7|9421.3|9419.8|9425.6|9424.1|9420.7|9419.2|489
1660306500000|2022-08-12 12:15:00|9421.1|9419.6|9417.6|9416.1|9422|9420.5|9416.4|9414.9|500
1660306800000|2022-08-12 12:20:00|9417.5|9416|9414.5|9413|9420|9418.5|9412.8|9411.3|630
1660307100000|2022-08-12 12:25:00|9414.6|9413.1|9415.1|9412.7|9416.9|9415.4|9413.6|9412.1|486
1660307400000|2022-08-12 12:30:00|9414.7|9413.2|9415|9413.5|9415.6|9414.1|9412.1|9410.6|599
1660307700000|2022-08-12 12:35:00|9414.9|9413.4|9412.5|9411|9418.5|9417|9412.3|9410.8|595
1660308000000|2022-08-12 12:40:00|9412.3|9410.8|9416.4|9414.9|9417.2|9415.7|9411.6|9410.1|676
1660308300000|2022-08-12 12:45:00|9416.2|9414.7|9417.9|9416.4|9418.8|9417.3|9415.6|9414.1|639
1660308600000|2022-08-12 12:50:00|9417.6|9416.1|9415.8|9414.3|9417.6|9416.1|9414.2|9412.7|584
1660308900000|2022-08-12 12:55:00|9415.9|9414.4|9417.5|9416|9419.1|9417.6|9415.4|9413.9|565
1660309200000|2022-08-12 13:00:00|9417.4|9415.9|9413.7|9412.2|9417.4|9415.9|9412|9410.5|745
1660309500000|2022-08-12 13:05:00|9413.8|9412.3|9420.1|9418.6|9420.6|9419.1|9412.6|9411.1|669
1660309800000|2022-08-12 13:10:00|9420|9418.5|9420.4|9418.9|9425.3|9423.4|9419.3|9417.7|635
1660310100000|2022-08-12 13:15:00|9420.5|9419|9420.8|9419.3|9421|9419.5|9417.2|9415.1|636
1660310400000|2022-08-12 13:20:00|9420.9|9419.4|9416.6|9415.1|9421.4|9419.9|9414.5|9412.9|617
1660310700000|2022-08-12 13:25:00|9416.5|9415|9421.5|9420|9421.6|9420.1|9415.8|9414.3|686
1660311000000|2022-08-12 13:30:00|9421.4|9419.9|9420.7|9419.2|9423.4|9421.9|9418|9416.5|834
1660311300000|2022-08-12 13:35:00|9420.8|9419.3|9424.7|9423.2|9424.8|9423.3|9418.8|9417.3|567
1660311600000|2022-08-12 13:40:00|9424.6|9423.1|9421.9|9420.4|9425.1|9423.6|9420.2|9418.7|577
1660311900000|2022-08-12 13:45:00|9422|9420.5|9420.3|9418.8|9423|9421.5|9417.9|9416.4|544
1660312200000|2022-08-12 13:50:00|9420.2|9418.7|9412.3|9410.8|9421.8|9420.3|9411.2|9409.7|642
1660312500000|2022-08-12 13:55:00|9412.4|9410.9|9412.4|9408|9414.5|9412.9|9409.6|9408|667
1660312800000|2022-08-12 14:00:00|9412.6|9409.1|9434|9432.5|9435.9|9434.2|9412.6|9409.1|1528
1660313100000|2022-08-12 14:05:00|9433.9|9432.4|9426|9424.5|9434.6|9433.1|9423|9421.2|1161
1660313400000|2022-08-12 14:10:00|9426.1|9424.6|9420|9418.5|9427.1|9425.6|9414.8|9413|990
1660313700000|2022-08-12 14:15:00|9419.9|9418.4|9425.3|9423.8|9425.4|9423.9|9417.3|9415.8|859
1660314000000|2022-08-12 14:20:00|9425.2|9423.7|9429.6|9427.2|9431.1|9429.6|9424.7|9423.2|863
1660314300000|2022-08-12 14:25:00|9429.1|9427.6|9436|9434.5|9436.6|9435.1|9427.9|9426.2|1031
1660314600000|2022-08-12 14:30:00|9435.8|9434.3|9430.2|9428.7|9436.3|9434.8|9426.1|9424.6|1043
1660314900000|2022-08-12 14:35:00|9430.6|9429.1|9436.8|9435.3|9437|9435.5|9428.8|9427.3|955
1660315200000|2022-08-12 14:40:00|9436.9|9435.4|9435.8|9434.3|9437.4|9435.9|9433.7|9432.2|810
1660315500000|2022-08-12 14:45:00|9436|9434.5|9435.1|9433.6|9440.4|9438.9|9433.9|9432.4|872
1660315800000|2022-08-12 14:50:00|9435.2|9433.7|9449.9|9448.4|9452|9449.8|9434.3|9432.8|1000
1660316100000|2022-08-12 14:55:00|9449.8|9448.3|9443.6|9442.1|9451|9449.5|9442.7|9441.2|1004
1660316400000|2022-08-12 15:00:00|9443.7|9442.2|9433.7|9432.2|9444.2|9442.4|9433.6|9432.1|944
1660316700000|2022-08-12 15:05:00|9433.8|9432.3|9438.7|9437.2|9439.7|9438.2|9433|9431.5|543
1660317000000|2022-08-12 15:10:00|9438.6|9437.1|9434.3|9432.8|9438.8|9437.3|9433.6|9432.1|507
1660317300000|2022-08-12 15:15:00|9434.4|9432.9|9432.2|9430.7|9436.8|9435.3|9429.6|9428.1|572
1660317600000|2022-08-12 15:20:00|9432.1|9430.6|9434.5|9433|9434.6|9433.1|9429.5|9427.6|438
1660317900000|2022-08-12 15:25:00|9434.4|9432.9|9432.3|9430.8|9435.9|9434.2|9432.2|9430.7|498
1660318200000|2022-08-12 15:30:00|9431.9|9430.4|9429.9|9428.4|9433.7|9432.2|9429.8|9428.3|497
1660318500000|2022-08-12 15:35:00|9429.8|9428.3|9433.7|9432.2|9433.7|9432.2|9429.7|9428.2|439
1660318800000|2022-08-12 15:40:00|9433.8|9432.3|9431.4|9429.9|9435.8|9434.3|9430.4|9428.9|482
1660319100000|2022-08-12 15:45:00|9431.5|9430|9428.6|9427.1|9431.5|9430|9427|9425.5|559
1660319400000|2022-08-12 15:50:00|9428.5|9427|9432.8|9431.3|9432.8|9431.3|9428.4|9426.9|478
1660319700000|2022-08-12 15:55:00|9432.6|9431.1|9431.9|9430.4|9433.6|9432.1|9429.8|9428.3|485
1660320000000|2022-08-12 16:00:00|9432|9430.5|9427.7|9426.2|9432|9430.5|9427.4|9425.9|377
1660320300000|2022-08-12 16:05:00|9427.8|9426.3|9427.2|9425.7|9428.8|9427.3|9426.7|9425.2|328
1660320600000|2022-08-12 16:10:00|9427.1|9425.6|9426.9|9425.4|9427.9|9426.4|9424.8|9423.3|402
1660320900000|2022-08-12 16:15:00|9427|9425.5|9427.2|9425.7|9427.3|9425.8|9425.1|9423.2|390
1660321200000|2022-08-12 16:20:00|9427.1|9425.6|9426.1|9424.6|9428.1|9426.6|9425.3|9423.8|375
1660321500000|2022-08-12 16:25:00|9426.2|9424.7|9428.4|9426.9|9428.5|9427|9426.1|9424.3|355
1660321800000|2022-08-12 16:30:00|9428.5|9427|9425.4|9423.9|9428.5|9427|9424.7|9423.2|366
1660322100000|2022-08-12 16:35:00|9425.5|9424|9424.8|9423.3|9427.2|9425.5|9424.8|9423.3|414
1660322400000|2022-08-12 16:40:00|9424.9|9423.4|9423.2|9421.7|9425.9|9424.4|9423.1|9421.6|343
1660322700000|2022-08-12 16:45:00|9423.3|9421.8|9420.4|9418.9|9424|9422.5|9419.6|9418.1|451
1660323000000|2022-08-12 16:50:00|9420.3|9418.8|9423|9421.5|9423.3|9421.6|9419.7|9417.9|369
1660323300000|2022-08-12 16:55:00|9422.9|9421.4|9420.5|9418.1|9423.1|9421.6|9419.6|9418|409
1660323600000|2022-08-12 17:00:00|9419.8|9418.3|9417.9|9416.4|9420.3|9418.4|9416.7|9415.2|423
1660323900000|2022-08-12 17:05:00|9418|9416.5|9415.2|9413.7|9418|9416.5|9415|9413.1|328
1660324200000|2022-08-12 17:10:00|9415.1|9413.6|9416|9414.5|9417.8|9416.2|9414.6|9413.1|323
1660324500000|2022-08-12 17:15:00|9415.9|9414.4|9416|9414.5|9416.5|9415|9415|9413.2|346
1660324800000|2022-08-12 17:20:00|9415.9|9414.4|9415.6|9414.1|9416.5|9414.6|9414.1|9412.5|326
1660325100000|2022-08-12 17:25:00|9416|9414.5|9417.5|9416|9417.9|9416.4|9415.8|9414.3|288
1660325400000|2022-08-12 17:30:00|9417.6|9416.1|9416.4|9414.9|9417.6|9416.1|9415.8|9413.9|352
1660325700000|2022-08-12 17:35:00|9416.5|9415|9419.6|9418.1|9420.9|9419.4|9416.3|9414.4|309
1660326000000|2022-08-12 17:40:00|9419.7|9418.2|9420.4|9418.9|9420.8|9419|9418.8|9417|195
1660326300000|2022-08-12 17:45:00|9420.3|9418.8|9418.2|9416.7|9421.3|9419.8|9417.6|9416.1|220
1660326600000|2022-08-12 17:50:00|9418.1|9416.6|9421.9|9420.4|9422.1|9420.6|9418.1|9416.6|211
1660326900000|2022-08-12 17:55:00|9421.8|9420.3|9422.4|9420.9|9423.3|9421.4|9420.1|9418.6|227
1660327200000|2022-08-12 18:00:00|9422|9420.5|9424.6|9423.1|9426.4|9424.9|9421.9|9420.2|295
1660327500000|2022-08-12 18:05:00|9424.7|9423.2|9421.7|9420.2|9424.8|9423.3|9420.6|9419|280
1660327800000|2022-08-12 18:10:00|9421.8|9420.3|9418|9416.5|9422|9420.3|9417.8|9416.1|246
1660328100000|2022-08-12 18:15:00|9418.1|9416.6|9417|9415.5|9418.8|9416.9|9416|9414.5|248
1660328400000|2022-08-12 18:20:00|9416.9|9415.4|9417.8|9416.3|9419.5|9417.5|9416.8|9414.9|265
1660328700000|2022-08-12 18:25:00|9417.9|9416.4|9417.2|9415.7|9418.4|9416.4|9416.2|9414.3|202
1660329000000|2022-08-12 18:30:00|9417.3|9415.8|9418.7|9417.2|9421|9419.2|9417.3|9415.8|254
1660329300000|2022-08-12 18:35:00|9418.8|9417.3|9419|9417.5|9419.3|9417.7|9418|9416.5|238
1660329600000|2022-08-12 18:40:00|9418.9|9417.4|9415.9|9414.4|9419|9417.5|9415.9|9414|192
1660329900000|2022-08-12 18:45:00|9416.2|9414.7|9418.7|9417.2|9419.2|9417.3|9416.1|9414.4|216
1660330200000|2022-08-12 18:50:00|9418.8|9417.3|9418.3|9416.8|9418.9|9417.3|9417.4|9415.9|164
1660330500000|2022-08-12 18:55:00|9418.4|9416.9|9416.8|9415.3|9421.2|9419.7|9415.9|9414.4|283
1660330800000|2022-08-12 19:00:00|9418.2|9416.7|9421.6|9420.1|9422.6|9420.6|9417.6|9415.7|279
1660331100000|2022-08-12 19:05:00|9421.7|9420.2|9419.9|9417.5|9423|9421.1|9419.4|9417.3|205
1660331400000|2022-08-12 19:10:00|9420|9417.6|9417.8|9416.3|9420.1|9417.7|9417.8|9415.8|233
1660331700000|2022-08-12 19:15:00|9417.7|9416.2|9418.8|9417.3|9419.5|9418|9417.3|9415.8|193
1660332000000|2022-08-12 19:20:00|9418.9|9417.4|9420.6|9418.2|9421|9419.1|9418.8|9417.3|215
1660332300000|2022-08-12 19:25:00|9420.1|9418.6|9420.2|9418.7|9422.3|9420.5|9420.1|9418.2|246
1660332600000|2022-08-12 19:30:00|9420.4|9418.9|9420.3|9417.9|9422|9420|9419.6|9417.6|259
1660332900000|2022-08-12 19:35:00|9420.4|9418|9419.2|9416.8|9420.5|9418.9|9418.3|9416.5|299
1660333200000|2022-08-12 19:40:00|9419.3|9416.9|9418.6|9416.2|9419.4|9417.2|9417.5|9415.8|250
1660333500000|2022-08-12 19:45:00|9418.5|9416.1|9417.6|9416.1|9419.5|9417.6|9417.4|9415.7|207
1660333800000|2022-08-12 19:50:00|9417.5|9416|9419|9416.6|9419.5|9417.6|9417.4|9415.8|317
1660334100000|2022-08-12 19:55:00|9419.1|9416.7|9419|9417.5|9420.7|9418.6|9417.1|9415.4|345
1660334400000|2022-08-12 20:00:00|9419.4|9417|9420.2|9417.8|9421.8|9419.4|9418.3|9415.9|391
1660334700000|2022-08-12 20:05:00|9420.3|9417.9|9420.6|9418.2|9420.9|9418.5|9418.9|9416.5|392
1660335000000|2022-08-12 20:10:00|9420.5|9418.1|9421.9|9419.5|9421.9|9419.8|9417.5|9415.6|290
1660335300000|2022-08-12 20:15:00|9421.8|9419.4|9421.3|9418.9|9422.3|9419.9|9420.5|9418.1|418
1660335600000|2022-08-12 20:20:00|9421.4|9419|9417.8|9415.4|9421.6|9419.4|9417.3|9414.9|161
1660335900000|2022-08-12 20:25:00|9418.4|9416|9419.1|9416.7|9419.7|9417.5|9417.6|9415.2|214
1660336200000|2022-08-12 20:30:00|9419.2|9416.8|9418.2|9415.8|9419.2|9416.8|9418|9415.6|37
1660336500000|2022-08-12 20:35:00|9418.1|9415.7|9418.5|9416.1|9418.8|9416.4|9418.1|9415.7|66
1660336800000|2022-08-12 20:40:00|9418.6|9416.2|9416.6|9414.2|9418.7|9416.8|9416.4|9414|103
1660337100000|2022-08-12 20:45:00|9416.5|9414.1|9417|9414.6|9417.8|9415.4|9415.6|9413.2|141
1660337400000|2022-08-12 20:50:00|9417.1|9414.7|9416.3|9413.9|9417.8|9415.4|9415|9412.6|109
1660337700000|2022-08-12 20:55:00|9415.7|9413.3|9414.9|9412.5|9422.3|9414.9|9412|9406.9|737
1660507200000|2022-08-14 20:00:00|9416.8|9400.8|9421.9|9405.9|9421.9|9405.9|9416.8|9400.8|5
1660507500000|2022-08-14 20:05:00|9421.7|9405.7|9421.9|9405.9|9421.9|9405.9|9421.7|9405.7|6
1660507800000|2022-08-14 20:10:00|9421.7|9405.7|9421.9|9405.9|9421.9|9405.9|9421.7|9405.7|2
1660508100000|2022-08-14 20:15:00|9421.7|9405.7|9421.9|9405.9|9421.9|9405.9|9416.8|9400.8|4
1660508400000|2022-08-14 20:20:00|9421.7|9405.7|9421.9|9405.9|9421.9|9405.9|9421.7|9405.7|2
1660509000000|2022-08-14 20:30:00|9416.8|9400.8|9416.8|9400.8|9416.8|9400.8|9416.8|9400.8|1
1660509300000|2022-08-14 20:35:00|9421.9|9405.9|9421.9|9405.9|9421.9|9405.9|9421.7|9405.7|3
1660509600000|2022-08-14 20:40:00|9415.8|9412.4|9432.4|9416.4|9432.4|9416.4|9415.8|9412.4|2
1660509900000|2022-08-14 20:45:00|9421.5|9405.5|9416.6|9400.6|9422.6|9406.6|9416.6|9400.6|6
1660510200000|2022-08-14 20:50:00|9416.7|9400.7|9416.8|9400.8|9421.5|9405.5|9416.7|9400.7|5
1660510500000|2022-08-14 20:55:00|9421.5|9405.5|9421.5|9405.5|9421.5|9405.5|9421.5|9405.5|1
1660510800000|2022-08-14 21:00:00|9416.8|9400.8|9417.1|9401.1|9421.5|9414.5|9416.8|9400.8|8
1660511100000|2022-08-14 21:05:00|9419|9412.6|9418.5|9408.5|9423.3|9412.6|9416|9405|25
1660511400000|2022-08-14 21:10:00|9421.7|9411.7|9418.8|9408.8|9422.7|9412.7|9418.5|9408.5|28
1660511700000|2022-08-14 21:15:00|9418.9|9408.9|9419.5|9409.5|9420.3|9410.3|9414.9|9405.4|142
1660512000000|2022-08-14 21:20:00|9419.6|9409.6|9420.1|9410.1|9420.9|9410.9|9413.8|9403.8|94
1660512300000|2022-08-14 21:25:00|9419.1|9409.1|9421.1|9411.1|9421.8|9411.8|9418.8|9408.8|82
1660512600000|2022-08-14 21:30:00|9421|9411|9424.2|9414.2|9425.7|9415.7|9419.6|9409.6|170
1660512900000|2022-08-14 21:35:00|9423.5|9413.5|9420.4|9410.4|9426.4|9416.4|9418.5|9408.5|141
1660513200000|2022-08-14 21:40:00|9419.9|9409.9|9419.2|9409.2|9426.3|9416.3|9418.7|9408.7|134
1660513500000|2022-08-14 21:45:00|9419.3|9409.3|9420.9|9410.9|9426.2|9416.2|9417.4|9407.4|246
1660513800000|2022-08-14 21:50:00|9421|9411|9420.5|9410.5|9421.7|9411.7|9420.5|9410.5|102
1660514100000|2022-08-14 21:55:00|9421.6|9411.6|9423.3|9413.3|9426.6|9416.6|9415.7|9405.7|234
1660514400000|2022-08-14 22:00:00|9420.9|9410.9|9421.6|9411.6|9423.8|9413.8|9409.6|9399.6|451
1660514700000|2022-08-14 22:05:00|9421.7|9411.7|9421.2|9411.2|9422.7|9412.7|9418.3|9408.3|397
1660515000000|2022-08-14 22:10:00|9420.5|9410.5|9420.5|9410.8|9421.9|9412.9|9417.9|9409.3|443
1660515300000|2022-08-14 22:15:00|9420.6|9411.3|9421.8|9411.8|9424.6|9414.6|9419.9|9409.9|486
1660515600000|2022-08-14 22:20:00|9421.9|9411.9|9422.2|9412.4|9424.1|9414.8|9420.2|9410.6|413
1660515900000|2022-08-14 22:25:00|9422|9412|9420.2|9413.5|9422.5|9416.3|9418.7|9411.7|311
1660516200000|2022-08-14 22:30:00|9419.8|9413.8|9419.9|9415.3|9422.5|9417|9419|9413.4|343
1660516500000|2022-08-14 22:35:00|9419.8|9415.4|9418.9|9415.3|9421.1|9416.9|9417.9|9413.2|210
1660516800000|2022-08-14 22:40:00|9419.2|9416.2|9418.4|9415.1|9421.6|9416.2|9417.5|9412|207
1660517100000|2022-08-14 22:45:00|9418.3|9415|9419.9|9415.1|9422.6|9416.2|9417.5|9411.2|334
1660517400000|2022-08-14 22:50:00|9419.6|9415.2|9420.7|9417|9423.4|9417|9419.1|9412|188
1660517700000|2022-08-14 22:55:00|9420.6|9416.9|9419.3|9415.4|9422.5|9417|9418.9|9412.3|186
1660518000000|2022-08-14 23:00:00|9419.4|9415|9419.9|9416.1|9422.3|9416.7|9417.7|9411.6|472
1660518300000|2022-08-14 23:05:00|9420|9416|9419|9413|9420.9|9416.6|9416.8|9410.9|263
1660518600000|2022-08-14 23:10:00|9418.6|9413.5|9418.8|9416.4|9422.7|9416.7|9417.3|9411.3|245
1660518900000|2022-08-14 23:15:00|9419|9416.6|9418.1|9415.7|9419.3|9416.6|9417.6|9414.3|273
1660519200000|2022-08-14 23:20:00|9418|9415.6|9419.2|9416.8|9419.4|9417|9417.2|9414.1|209
1660519500000|2022-08-14 23:25:00|9419.3|9416.9|9419.8|9416.8|9421.1|9417.7|9418.9|9415|213
1660519800000|2022-08-14 23:30:00|9420.1|9416.5|9416.8|9414.3|9420.5|9418.1|9415.9|9413.2|281
1660520100000|2022-08-14 23:35:00|9417|9414.4|9418.1|9415.7|9419|9416.3|9416.7|9414.3|151
1660520400000|2022-08-14 23:40:00|9418|9415.6|9416.9|9414.5|9418.4|9415.9|9416.8|9414.4|261
1660520700000|2022-08-14 23:45:00|9417|9414.6|9420.3|9415.8|9422.7|9417.2|9416.7|9413.1|463
1660521000000|2022-08-14 23:50:00|9420.1|9416|9419.3|9416.9|9422.1|9417.1|9417.8|9411.4|455
1660521300000|2022-08-14 23:55:00|9419.4|9417|9420.4|9418|9421.6|9419.2|9419.3|9416.9|297
1660521600000|2022-08-15 00:00:00|9420.3|9417.9|9422.4|9420|9423.2|9420.8|9419.2|9416.8|322
1660521900000|2022-08-15 00:05:00|9422.5|9420.1|9418.9|9416.5|9423.1|9420.7|9418.7|9416.3|332
1660522200000|2022-08-15 00:10:00|9418.8|9416.4|9419.1|9416.7|9420.2|9418.2|9418|9415.6|287
1660522500000|2022-08-15 00:15:00|9419.2|9416.8|9419.3|9416.9|9420.3|9418.3|9417.7|9415.5|325
1660522800000|2022-08-15 00:20:00|9419.4|9417|9417.2|9414.8|9420.1|9418.1|9416.8|9414.6|303
1660523100000|2022-08-15 00:25:00|9417.1|9414.7|9416.7|9414.3|9417.6|9415.5|9416|9414.1|268
1660523400000|2022-08-15 00:30:00|9416.8|9414.4|9413.5|9412|9417.3|9415.2|9413|9411.1|353
1660523700000|2022-08-15 00:35:00|9414|9411.6|9413.9|9412.4|9414.7|9412.8|9413.5|9411.5|194
1660524000000|2022-08-15 00:40:00|9414|9412.5|9416.6|9415.1|9417.3|9415.4|9413.9|9412|228
1660524300000|2022-08-15 00:45:00|9416.5|9415|9417.1|9414.7|9418.7|9416.8|9416|9414.1|400
1660524600000|2022-08-15 00:50:00|9417|9414.6|9411.4|9409|9417|9414.6|9411.2|9408.9|557
1660524900000|2022-08-15 00:55:00|9411.5|9409.1|9412.7|9410.3|9414.7|9412.7|9410.3|9408.1|561
1660525200000|2022-08-15 01:00:00|9412.8|9410.4|9414.9|9412.5|9415|9412.6|9411.5|9409.3|350
1660525500000|2022-08-15 01:05:00|9414.3|9412.8|9415.4|9413|9417|9414.8|9414.2|9412.2|287
1660525800000|2022-08-15 01:10:00|9415.5|9413.1|9416.1|9413.7|9416.6|9414.3|9414.1|9411.9|316
1660526100000|2022-08-15 01:15:00|9416|9413.6|9415.2|9412.8|9417|9415|9414.4|9412|229
1660526400000|2022-08-15 01:20:00|9415.3|9412.9|9419.3|9416.9|9421.3|9419.4|9415.3|9412.9|491
1660526700000|2022-08-15 01:25:00|9419.1|9416.7|9420|9417.6|9420.5|9418.6|9419|9416.6|351
1660527000000|2022-08-15 01:30:00|9419.9|9417.5|9422.2|9420.7|9423|9420.8|9419.5|9417.2|304
1660527300000|2022-08-15 01:35:00|9422.7|9420.3|9420.2|9417.8|9422.8|9420.6|9419.2|9417.3|355
1660527600000|2022-08-15 01:40:00|9420.3|9417.9|9419.1|9417.6|9420.4|9418.4|9417.8|9416|308
1660527900000|2022-08-15 01:45:00|9419.2|9417.7|9421.4|9419|9421.8|9420.1|9419|9417.2|317
1660528200000|2022-08-15 01:50:00|9421|9419.5|9421.4|9419|9422.5|9420.5|9420.5|9418.6|259
1660528500000|2022-08-15 01:55:00|9421|9419.5|9421.9|9419.5|9422.1|9420.2|9420.5|9418.3|202
1660528800000|2022-08-15 02:00:00|9422|9419.6|9425.1|9422.7|9425.5|9423.4|9421.9|9419.5|381
1660529100000|2022-08-15 02:05:00|9425|9422.6|9425.9|9423.5|9425.9|9423.9|9424.1|9422|304
1660529400000|2022-08-15 02:10:00|9425.8|9423.4|9424.1|9421.7|9426.7|9424.9|9423.4|9421.5|299
1660529700000|2022-08-15 02:15:00|9424.2|9421.8|9426.7|9424.3|9427.2|9425.2|9423.4|9421.3|376
1660530000000|2022-08-15 02:20:00|9426.8|9424.4|9425|9422.6|9427.1|9425.1|9424|9421.7|296
1660530300000|2022-08-15 02:25:00|9425.1|9422.7|9424.1|9421.7|9426.1|9423.9|9423.3|9421.3|244
1660530600000|2022-08-15 02:30:00|9424.2|9421.8|9426.7|9424.3|9427.8|9425.8|9423.7|9421.7|343
1660530900000|2022-08-15 02:35:00|9426.6|9424.2|9426.7|9424.3|9427|9424.9|9425.2|9423.2|294
1660531200000|2022-08-15 02:40:00|9426.1|9424.6|9424.4|9422|9426.8|9425|9423.1|9421.2|330
1660531500000|2022-08-15 02:45:00|9424.5|9422.1|9425|9422.6|9425.3|9423.3|9423.6|9421.8|359
1660531800000|2022-08-15 02:50:00|9425.2|9422.8|9424.5|9422.1|9426.1|9423.7|9423.1|9421.2|332
1660532100000|2022-08-15 02:55:00|9424.4|9422|9424.8|9422.4|9424.9|9422.8|9422.8|9420.9|463
1660532400000|2022-08-15 03:00:00|9424.7|9422.3|9425.2|9423.7|9425.7|9423.8|9423.6|9421.7|193
1660532700000|2022-08-15 03:05:00|9425.3|9423.8|9424.3|9421.9|9426.2|9424.3|9423.6|9421.7|194
1660533000000|2022-08-15 03:10:00|9424.4|9422|9423.1|9420.7|9424.7|9422.3|9422|9420.1|240
1660533300000|2022-08-15 03:15:00|9423.6|9421.2|9423.9|9421.5|9424.8|9422.8|9422.8|9421|205
1660533600000|2022-08-15 03:20:00|9423.7|9421.3|9422.6|9421.1|9423.8|9421.6|9422.3|9420.4|187
1660533900000|2022-08-15 03:25:00|9422.5|9421|9422.3|9420.8|9423.5|9421.5|9422.2|9420.4|235
1660534200000|2022-08-15 03:30:00|9422.4|9420.9|9422.4|9420.9|9422.4|9420.9|9421.2|9419.5|177
1660534500000|2022-08-15 03:35:00|9422.5|9421|9422.3|9419.9|9423.6|9421.7|9421.9|9419.8|169
1660534800000|2022-08-15 03:40:00|9421.8|9420.3|9423.1|9420.7|9424.1|9422.1|9421.8|9420.3|170
1660535100000|2022-08-15 03:45:00|9423.2|9420.8|9421.8|9419.4|9423.2|9421.2|9420|9418|203
1660535400000|2022-08-15 03:50:00|9421.2|9419.7|9420.8|9419.3|9422|9420.4|9420.8|9418.8|242
1660535700000|2022-08-15 03:55:00|9420.9|9419.4|9422|9419.6|9422.1|9420.2|9420.3|9418.7|271
1660536000000|2022-08-15 04:00:00|9421.9|9419.5|9421.5|9420|9422.9|9420.9|9420.3|9418.5|261
1660536300000|2022-08-15 04:05:00|9421.6|9420.1|9421.3|9419.8|9422.7|9420.9|9421.3|9419.5|248
1660536600000|2022-08-15 04:10:00|9421.4|9419.9|9422|9420.5|9422.6|9420.6|9421.2|9419.4|218
1660536900000|2022-08-15 04:15:00|9422.5|9420.1|9419.5|9418|9422.6|9420.7|9419.4|9417.7|382
1660537200000|2022-08-15 04:20:00|9419.6|9418.1|9421.2|9418.8|9421.2|9419.3|9418.5|9416.5|323
1660537500000|2022-08-15 04:25:00|9420.6|9419.1|9422.9|9420.5|9423|9421.1|9420.6|9418.6|331
1660537800000|2022-08-15 04:30:00|9422.5|9421|9421.2|9418.8|9422.6|9421|9420.7|9418.6|138
1660538100000|2022-08-15 04:35:00|9421.3|9418.9|9421.7|9420.2|9422.8|9420.9|9420.5|9418.5|233
1660538400000|2022-08-15 04:40:00|9421.8|9420.3|9423.1|9420.7|9423.8|9421.8|9421.4|9419.5|296
1660538700000|2022-08-15 04:45:00|9423|9420.6|9423.4|9421.9|9423.9|9422|9422.2|9420.3|205
1660539000000|2022-08-15 04:50:00|9423.3|9421.8|9424.1|9422.6|9425.2|9423.3|9423.3|9421.7|341
1660539300000|2022-08-15 04:55:00|9424.2|9422.7|9424.8|9423.3|9425.2|9423.4|9423.2|9421.7|265
1660539600000|2022-08-15 05:00:00|9424.7|9423.2|9424.3|9422.8|9425.3|9423.4|9423.9|9422|225
1660539900000|2022-08-15 05:05:00|9424.2|9422.7|9424.8|9422.4|9425.1|9423.4|9423.6|9421.6|185
1660540200000|2022-08-15 05:10:00|9424.9|9422.5|9424.9|9422.5|9425.4|9423.3|9423.8|9421.8|251
1660540500000|2022-08-15 05:15:00|9424.8|9422.4|9425.1|9423.6|9425.8|9424.2|9424.6|9422.4|236
1660540800000|2022-08-15 05:20:00|9425.6|9423.2|9426.1|9424.6|9427.1|9425.4|9425.4|9423.1|263
1660541100000|2022-08-15 05:25:00|9426.6|9424.2|9424.4|9422|9426.6|9424.5|9423.7|9421.7|258
1660541400000|2022-08-15 05:30:00|9424.5|9422.1|9425.7|9423.3|9425.9|9423.9|9423.5|9421.6|205
1660541700000|2022-08-15 05:35:00|9425.6|9423.2|9425.1|9422.7|9426.4|9424.3|9424.5|9422.6|179
1660542000000|2022-08-15 05:40:00|9425|9422.6|9425.8|9424.3|9426.8|9424.9|9424.7|9422.6|247
1660542300000|2022-08-15 05:45:00|9425.7|9424.2|9426.1|9424.6|9426.4|9424.8|9424.4|9422.8|331
1660542600000|2022-08-15 05:50:00|9426.2|9424.7|9425.7|9424.2|9427.8|9426|9425.7|9423.7|465
1660542900000|2022-08-15 05:55:00|9426.2|9423.8|9425.2|9422.8|9426.5|9424.4|9422|9420.2|372
1660543200000|2022-08-15 06:00:00|9425|9422.6|9423|9420.6|9425.7|9423.7|9422.4|9420.4|438
1660543500000|2022-08-15 06:05:00|9422.9|9420.5|9421.8|9419.4|9423.9|9421.8|9420.4|9418.5|424
1660543800000|2022-08-15 06:10:00|9421.3|9419.8|9424.4|9422|9425.8|9423.9|9421.2|9419.3|407
1660544100000|2022-08-15 06:15:00|9424.5|9422.1|9423.7|9421.3|9425.5|9423.8|9423.1|9421.1|380
1660544400000|2022-08-15 06:20:00|9423.6|9421.2|9424.5|9423|9425|9423.2|9420.9|9419.4|408
1660544700000|2022-08-15 06:25:00|9424.7|9423.2|9427.4|9425|9427.6|9425.2|9423.2|9420.9|508
1660545000000|2022-08-15 06:30:00|9427.5|9425.1|9430.2|9427.8|9431.7|9429.7|9427.5|9425.1|571
1660545300000|2022-08-15 06:35:00|9430.4|9428|9429.3|9426.9|9431.3|9429.3|9429.1|9426.7|266
1660545600000|2022-08-15 06:40:00|9429.2|9426.8|9427.9|9425.5|9430|9428|9427.1|9424.7|389
1660545900000|2022-08-15 06:45:00|9427.7|9425.3|9429|9427.5|9429.4|9427.7|9427.2|9425.3|338
1660546200000|2022-08-15 06:50:00|9428.9|9427.4|9428.8|9427.3|9430.2|9428.7|9428|9426|425
1660546500000|2022-08-15 06:55:00|9428.9|9427.4|9430.3|9428.8|9430.5|9429|9427.6|9425.7|402
1660546800000|2022-08-15 07:00:00|9429.7|9428.2|9431.3|9429.8|9434|9432.2|9426.7|9425.2|632
1660547100000|2022-08-15 07:05:00|9431.4|9429.9|9434.4|9432|9436.7|9434.8|9430.9|9429.4|681
1660547400000|2022-08-15 07:10:00|9434.1|9432.6|9431.8|9430.3|9434.9|9433.2|9430.4|9428.4|755
1660547700000|2022-08-15 07:15:00|9431.7|9430.2|9433.4|9431.9|9435.7|9433.6|9431.7|9430.2|551
1660548000000|2022-08-15 07:20:00|9433.3|9431.8|9431.9|9430.4|9435.5|9433.9|9431.9|9430.4|518
1660548300000|2022-08-15 07:25:00|9431.8|9430.3|9433.5|9432|9433.5|9432|9429.2|9427.7|457
1660548600000|2022-08-15 07:30:00|9433.3|9431.8|9432.5|9431|9433.9|9432.3|9431.3|9429.8|393
1660548900000|2022-08-15 07:35:00|9432.4|9430.9|9428.5|9427|9433.6|9432.1|9428.4|9426.6|589
1660549200000|2022-08-15 07:40:00|9428.4|9426.9|9431.8|9430.3|9432.3|9430.5|9428.4|9426.5|501
1660549500000|2022-08-15 07:45:00|9432.1|9430.6|9434.8|9433.3|9435.7|9434.2|9430.3|9428.8|603
1660549800000|2022-08-15 07:50:00|9434.9|9433.4|9439.8|9437.4|9441.4|9439.8|9434.8|9433.3|598
1660550100000|2022-08-15 07:55:00|9439.9|9437.5|9439.7|9437.3|9440.4|9438.6|9437.8|9436.1|393
1660550400000|2022-08-15 08:00:00|9439.5|9438|9437.1|9435.6|9441.2|9439.5|9437.1|9435.6|455
1660550700000|2022-08-15 08:05:00|9437.2|9435.7|9439|9437.5|9439.3|9437.5|9435.4|9433.8|499
1660551000000|2022-08-15 08:10:00|9438.9|9437.4|9438.3|9436.8|9441.2|9439.7|9438.1|9436.6|378
1660551300000|2022-08-15 08:15:00|9438.1|9436.6|9439.2|9437.7|9440.7|9439|9437.8|9436.3|399
1660551600000|2022-08-15 08:20:00|9439.3|9437.8|9442.2|9440.7|9442.4|9440.9|9438.8|9437.3|360
1660551900000|2022-08-15 08:25:00|9442.3|9440.8|9442.7|9441.2|9444.6|9443.1|9442.2|9440.7|462
1660552200000|2022-08-15 08:30:00|9442.6|9441.1|9445.5|9444|9445.5|9444|9441.9|9440.4|517
1660552500000|2022-08-15 08:35:00|9444.9|9443.4|9447.5|9446|9447.6|9446.1|9443.8|9442.1|331
1660552800000|2022-08-15 08:40:00|9447.6|9446.1|9449.3|9447.8|9450.5|9449|9446.8|9445|590
1660553100000|2022-08-15 08:45:00|9449.1|9447.6|9456.9|9454.5|9457.9|9456.4|9448.1|9446.4|726
1660553400000|2022-08-15 08:50:00|9457.1|9454.7|9459.7|9458.2|9459.8|9458.3|9454.2|9452.7|602
1660553700000|2022-08-15 08:55:00|9459.6|9458.1|9458|9456.5|9462.7|9461|9457.4|9455.8|696
1660554000000|2022-08-15 09:00:00|9458.1|9456.6|9458.1|9456.6|9459.9|9457.9|9455.6|9453.7|553
1660554300000|2022-08-15 09:05:00|9458|9456.5|9460.4|9458.9|9462.1|9460.6|9456.2|9454.7|543
1660554600000|2022-08-15 09:10:00|9460.5|9459|9462.9|9461.4|9463.9|9462|9460.1|9458.4|505
1660554900000|2022-08-15 09:15:00|9462.8|9461.3|9462.5|9460.1|9463.5|9462|9458.3|9456.8|808
1660555200000|2022-08-15 09:20:00|9462.6|9460.2|9464.8|9463.3|9466.4|9464.9|9461.6|9459.8|689
1660555500000|2022-08-15 09:25:00|9464.9|9463.4|9464.4|9462.9|9466.1|9464.2|9463.2|9461.7|636
1660555800000|2022-08-15 09:30:00|9464.3|9462.8|9465.6|9464.1|9468.2|9466.7|9464.1|9462.3|503
1660556100000|2022-08-15 09:35:00|9465.5|9464|9460.9|9459.4|9466.7|9465|9460.7|9459.2|526
1660556400000|2022-08-15 09:40:00|9460.8|9459.3|9455.8|9453.4|9461.5|9460|9454.3|9452.8|561
1660556700000|2022-08-15 09:45:00|9455.6|9453.2|9454.1|9452.6|9456.3|9454.8|9453.4|9451.9|489
1660557000000|2022-08-15 09:50:00|9453.8|9452.3|9453.3|9450.9|9455.7|9453.9|9452.4|9450.9|485
1660557300000|2022-08-15 09:55:00|9453.2|9450.8|9452.3|9450.8|9453.7|9451.9|9451.4|9449.8|418
1660557600000|2022-08-15 10:00:00|9452.2|9450.7|9449|9447.5|9453|9451.1|9447.7|9446.2|724
1660557900000|2022-08-15 10:05:00|9448.9|9447.4|9452.8|9451.3|9453.5|9451.7|9447.9|9446.4|431
1660558200000|2022-08-15 10:10:00|9452.9|9451.4|9455.6|9454.1|9458|9456.1|9452.1|9450.6|404
1660558500000|2022-08-15 10:15:00|9455.7|9454.2|9454.9|9453.4|9457.2|9455.7|9454.3|9452.8|351
1660558800000|2022-08-15 10:20:00|9455|9453.5|9456.4|9454.9|9459.3|9457.8|9454.1|9452.1|523
1660559100000|2022-08-15 10:25:00|9456.5|9455|9461.1|9459.6|9461.6|9460.1|9455.6|9453.9|560
1660559400000|2022-08-15 10:30:00|9461|9459.5|9460.9|9459.4|9462.6|9461|9458.5|9456.5|734
1660559700000|2022-08-15 10:35:00|9461|9459.5|9464.7|9463.2|9466.1|9464.6|9461|9459.5|609
1660560000000|2022-08-15 10:40:00|9464.8|9463.3|9462.6|9461.1|9464.9|9463.4|9460.6|9458.7|497
1660560300000|2022-08-15 10:45:00|9462.5|9461|9459.8|9458.3|9463.3|9461.6|9459.6|9458.1|590
1660560600000|2022-08-15 10:50:00|9459.7|9458.2|9455.7|9454.2|9460.2|9458.7|9455.6|9453.9|482
1660560900000|2022-08-15 10:55:00|9455.8|9454.3|9454.1|9452.6|9457.4|9455.6|9453.4|9451.9|504
1660561200000|2022-08-15 11:00:00|9454|9452.5|9456.1|9454.6|9458.5|9457|9453.8|9452.3|475
1660561500000|2022-08-15 11:05:00|9456.2|9454.7|9454.2|9452.7|9457|9455.5|9453.2|9451.7|498
1660561800000|2022-08-15 11:10:00|9454.3|9452.8|9452.7|9451.2|9454.9|9453.4|9452.5|9450.8|496
1660562100000|2022-08-15 11:15:00|9452.8|9451.3|9454.4|9452.9|9454.9|9453.4|9451.7|9450.2|399
1660562400000|2022-08-15 11:20:00|9454.3|9452.8|9454.8|9453.3|9455.3|9453.8|9450.9|9449.4|460
1660562700000|2022-08-15 11:25:00|9454.9|9453.4|9454.5|9453|9455.8|9454.3|9453.6|9452.1|371
1660563000000|2022-08-15 11:30:00|9454.6|9453.1|9457.7|9456.2|9457.9|9456.3|9454.5|9453|384
1660563300000|2022-08-15 11:35:00|9457.5|9456|9453.1|9451.6|9458|9456.4|9452.6|9451.1|435
1660563600000|2022-08-15 11:40:00|9453.2|9451.7|9453.9|9452.4|9455|9453.5|9452.5|9450.8|468
1660563900000|2022-08-15 11:45:00|9453.8|9452.3|9452.1|9450.6|9454.6|9452.9|9449.2|9447.7|471
1660564200000|2022-08-15 11:50:00|9452|9450.5|9454.3|9452.8|9455.3|9453.8|9451.8|9450.3|395
1660564500000|2022-08-15 11:55:00|9454.1|9452.6|9446|9444.5|9454.1|9452.6|9444.8|9443.3|547
1660564800000|2022-08-15 12:00:00|9446.1|9444.6|9450|9448.5|9451.9|9450.4|9446|9444.5|557
1660565100000|2022-08-15 12:05:00|9449.8|9448.3|9450.5|9449|9451.9|9450.4|9447.7|9446.2|456
1660565400000|2022-08-15 12:10:00|9450.4|9448.9|9447.4|9445.9|9451.4|9449.9|9447.3|9445.8|509
1660565700000|2022-08-15 12:15:00|9447.3|9445.8|9445.1|9443.6|9449.7|9448.2|9443.6|9442.1|570
1660566000000|2022-08-15 12:20:00|9444.9|9443.4|9438.7|9437.2|9445.1|9443.4|9437.9|9436.4|714
1660566300000|2022-08-15 12:25:00|9438.5|9437|9435.3|9432.3|9439.4|9437.9|9429.8|9427.4|820
1660566600000|2022-08-15 12:30:00|9433.8|9430.9|9424.4|9422.9|9433.8|9430.9|9423.8|9421.7|1273
1660566900000|2022-08-15 12:35:00|9424.3|9422.8|9429.1|9427.6|9431.2|9429.7|9421.7|9420.2|956
1660567200000|2022-08-15 12:40:00|9429|9427.5|9436.2|9434.7|9437.4|9435.8|9427.4|9425.9|816
1660567500000|2022-08-15 12:45:00|9436|9434.5|9439.6|9438.1|9441.2|9439.7|9434.5|9433|624
1660567800000|2022-08-15 12:50:00|9439.5|9438|9438.4|9436.9|9442.7|9441.2|9437.9|9436.4|585
1660568100000|2022-08-15 12:55:00|9438.5|9437|9439.5|9438|9440|9438.5|9435.2|9433.7|547
1660568400000|2022-08-15 13:00:00|9439.4|9437.9|9444.3|9442.8|9444.6|9443.1|9436.8|9435.3|654
1660568700000|2022-08-15 13:05:00|9444.2|9442.7|9438.8|9437.3|9445.5|9444|9438.5|9437|614
1660569000000|2022-08-15 13:10:00|9438.7|9437.2|9433|9431.5|9440|9438.5|9433|9431.5|537
1660569300000|2022-08-15 13:15:00|9433.1|9431.6|9435.9|9434.4|9436.9|9435.4|9432.4|9430.9|536
1660569600000|2022-08-15 13:20:00|9436|9434.5|9428.6|9427.1|9436.7|9435.2|9427.6|9426.1|706
1660569900000|2022-08-15 13:25:00|9428.4|9426.9|9422.3|9420.8|9428.5|9427|9419.8|9418.2|610
1660570200000|2022-08-15 13:30:00|9422.2|9420.7|9426.5|9425|9427.4|9425.9|9422|9420.1|716
1660570500000|2022-08-15 13:35:00|9426.4|9424.9|9428.8|9427.3|9428.9|9427.4|9425.9|9424.4|610
1660570800000|2022-08-15 13:40:00|9428.9|9427.4|9430.9|9429.4|9430.9|9429.4|9424.8|9423.3|615
1660571100000|2022-08-15 13:45:00|9430.7|9429.2|9438.1|9436.6|9438.4|9436.9|9428.9|9427.4|681
1660571400000|2022-08-15 13:50:00|9437.6|9436.1|9436.8|9435.3|9438.9|9437.4|9435.1|9433.6|531
1660571700000|2022-08-15 13:55:00|9436.9|9435.4|9439.7|9438.2|9444.4|9442.9|9436.9|9435.4|539
1660572000000|2022-08-15 14:00:00|9439.8|9438.3|9436.9|9435.4|9442|9440.2|9436.7|9434.8|524
1660572300000|2022-08-15 14:05:00|9436.8|9435.3|9441.4|9439.9|9442.4|9440.9|9436.7|9435.2|509
1660572600000|2022-08-15 14:10:00|9441.3|9439.8|9445.4|9443.9|9446.4|9444.9|9441.2|9439.7|432
1660572900000|2022-08-15 14:15:00|9445.3|9443.8|9447.3|9445.8|9447.6|9446.1|9443.4|9441.9|502
1660573200000|2022-08-15 14:20:00|9447.2|9445.7|9445.8|9444.3|9447.9|9446.4|9444.6|9443.1|504
1660573500000|2022-08-15 14:25:00|9445.9|9444.4|9439.4|9437.9|9447.7|9446.2|9439.3|9437.8|511
1660573800000|2022-08-15 14:30:00|9439.5|9438|9448.1|9446.6|9448.2|9446.7|9438.8|9437.3|586
1660574100000|2022-08-15 14:35:00|9448.2|9446.7|9445.3|9443.8|9449|9447.4|9444.6|9443.1|435
1660574400000|2022-08-15 14:40:00|9445.2|9443.7|9446.1|9444.6|9448.8|9447.3|9442.8|9441.3|508
1660574700000|2022-08-15 14:45:00|9446|9444.5|9443.5|9442|9446.1|9444.6|9441|9439.2|538
1660575000000|2022-08-15 14:50:00|9443.2|9441.7|9442.3|9440.8|9443.8|9442.2|9440.6|9438.7|487
1660575300000|2022-08-15 14:55:00|9442.2|9440.7|9439.9|9438.4|9444.5|9443|9439.4|9437.9|602
1660575600000|2022-08-15 15:00:00|9440|9438.5|9443|9441.5|9443|9441.5|9437|9435.5|524
1660575900000|2022-08-15 15:05:00|9442.9|9441.4|9447|9445.5|9447.4|9445.9|9442.3|9440.8|478
1660576200000|2022-08-15 15:10:00|9446.9|9445.4|9448.1|9446.6|9448.6|9447.1|9446.4|9444.9|330
1660576500000|2022-08-15 15:15:00|9448|9446.5|9447.5|9446|9448.7|9447.2|9446.4|9444.9|352
1660576800000|2022-08-15 15:20:00|9447.4|9445.9|9448.9|9447.4|9449.1|9447.6|9446.5|9445|361
1660577100000|2022-08-15 15:25:00|9448.8|9447.3|9450|9448.5|9451.3|9449.8|9447.4|9445.8|440
1660577400000|2022-08-15 15:30:00|9450.4|9448.9|9446.3|9444.8|9451|9449.5|9446.3|9444.8|341
1660577700000|2022-08-15 15:35:00|9446.2|9444.7|9445.6|9444.1|9448.2|9446.7|9444|9442.5|474
1660578000000|2022-08-15 15:40:00|9445.7|9444.2|9447.8|9446.3|9448.7|9447.2|9445.6|9444.1|358
1660578300000|2022-08-15 15:45:00|9447.9|9446.4|9449.4|9447.9|9449.5|9448|9446|9444.5|341
1660578600000|2022-08-15 15:50:00|9449.3|9447.8|9449.8|9448.3|9450.4|9448.9|9447.1|9445.6|281
1660578900000|2022-08-15 15:55:00|9450|9448.5|9450.2|9448.7|9452.5|9451|9448.9|9447.4|321
1660579200000|2022-08-15 16:00:00|9450.3|9448.8|9452|9450.5|9452.7|9451.2|9449.2|9447.7|383
1660579500000|2022-08-15 16:05:00|9451.9|9450.4|9454.7|9453.2|9454.8|9453.3|9451.7|9449.9|293
1660579800000|2022-08-15 16:10:00|9454.6|9453.1|9454.8|9453.3|9456.2|9454.4|9453.6|9452.1|420
1660580100000|2022-08-15 16:15:00|9454.7|9453.2|9457.6|9456.1|9457.7|9456.2|9454.1|9452.6|303
1660580400000|2022-08-15 16:20:00|9457.7|9456.2|9457.1|9455.6|9457.9|9456.3|9455.8|9454.3|315
1660580700000|2022-08-15 16:25:00|9457.2|9455.7|9455.8|9454.3|9457.3|9455.8|9455.3|9453.8|276
1660581000000|2022-08-15 16:30:00|9455.9|9454.4|9453|9451.5|9455.9|9454.4|9452.1|9450.6|330
1660581300000|2022-08-15 16:35:00|9452.9|9451.4|9452.5|9451|9454.4|9452.9|9451.8|9450.3|264
1660581600000|2022-08-15 16:40:00|9452.4|9450.9|9453.9|9452.4|9454.3|9452.8|9452.4|9450.9|279
1660581900000|2022-08-15 16:45:00|9453.8|9452.3|9455.8|9454.3|9455.9|9454.4|9453.3|9451.8|261
1660582200000|2022-08-15 16:50:00|9455.9|9454.4|9453|9451.5|9456.1|9454.6|9452.7|9451.2|287
1660582500000|2022-08-15 16:55:00|9452.9|9451.4|9453.2|9451.7|9454.5|9453|9452.6|9450.9|298
1660582800000|2022-08-15 17:00:00|9453.1|9451.6|9454.5|9453|9455.5|9454|9452.8|9451.3|321
1660583100000|2022-08-15 17:05:00|9454.4|9452.9|9456.8|9455.3|9457.4|9455.9|9454.3|9452.8|306
1660583400000|2022-08-15 17:10:00|9456.9|9455.4|9459.2|9457.7|9459.3|9457.8|9455.7|9453.9|279
1660583700000|2022-08-15 17:15:00|9459.3|9457.8|9459.6|9458.1|9459.7|9458.2|9457.6|9456.1|319
1660584000000|2022-08-15 17:20:00|9459.7|9458.2|9460.9|9459.4|9461|9459.5|9459.1|9457.6|273
1660584300000|2022-08-15 17:25:00|9461|9459.5|9460.8|9459.3|9462.1|9460.6|9460.2|9458.5|399
1660584600000|2022-08-15 17:30:00|9460.9|9459.4|9462.8|9461.3|9463.6|9462.1|9460|9458.5|286
1660584900000|2022-08-15 17:35:00|9462.9|9461.4|9463.9|9462.4|9464.4|9462.9|9462.4|9460.9|205
1660585200000|2022-08-15 17:40:00|9464|9462.5|9464.1|9462.6|9465|9463.5|9463.3|9461.8|212
1660585500000|2022-08-15 17:45:00|9464.2|9462.7|9462.3|9460.8|9465.1|9463.4|9461.6|9460.1|228
1660585800000|2022-08-15 17:50:00|9462.4|9460.9|9462.6|9461.1|9463|9461.5|9461.9|9460.4|217
1660586100000|2022-08-15 17:55:00|9462.7|9461.2|9464.4|9462.9|9464.9|9463.4|9462.5|9461|238
1660586400000|2022-08-15 18:00:00|9464.5|9463|9465.3|9463.8|9465.5|9464|9464.1|9462.6|240
1660586700000|2022-08-15 18:05:00|9465.2|9463.7|9468.9|9467.4|9469.1|9467.6|9464.2|9462.7|218
1660587000000|2022-08-15 18:10:00|9468.8|9467.3|9471.1|9469.6|9471.5|9470|9468.7|9466.9|364
1660587300000|2022-08-15 18:15:00|9470.8|9469.3|9471.9|9470.4|9472.2|9470.4|9469.9|9468|356
1660587600000|2022-08-15 18:20:00|9471.6|9470.1|9470.2|9468.7|9472.1|9470.6|9468.5|9467|311
1660587900000|2022-08-15 18:25:00|9470.3|9468.8|9469.8|9468.3|9470.7|9469.2|9469.1|9467.6|216
1660588200000|2022-08-15 18:30:00|9469.7|9468.2|9468.9|9467.4|9470.4|9468.9|9468.6|9467.1|172
1660588500000|2022-08-15 18:35:00|9468.8|9467.3|9468.9|9467.4|9469.2|9467.7|9468.5|9467|179
1660588800000|2022-08-15 18:40:00|9469|9467.5|9467.6|9466.1|9469.3|9467.8|9466.9|9465.4|252
1660589100000|2022-08-15 18:45:00|9467.7|9466.2|9467.6|9465.2|9468|9466.2|9465.9|9464.4|193
1660589400000|2022-08-15 18:50:00|9467.1|9465.6|9469.7|9468.2|9470.1|9468.4|9467|9465.3|307
1660589700000|2022-08-15 18:55:00|9469.8|9468.3|9470.6|9469.1|9470.7|9469.2|9469.3|9467.8|284
1660590000000|2022-08-15 19:00:00|9470.5|9469|9470.3|9468.8|9470.8|9469|9468.7|9467.1|196
1660590300000|2022-08-15 19:05:00|9470.2|9468.7|9469.4|9467.9|9470.5|9469|9468.8|9466.9|187
1660590600000|2022-08-15 19:10:00|9469.8|9467.4|9467.5|9466|9470.3|9468.3|9467.2|9465.5|261
1660590900000|2022-08-15 19:15:00|9467.6|9466.1|9468.1|9466.6|9468.3|9466.8|9466.5|9465|290
1660591200000|2022-08-15 19:20:00|9468|9466.5|9466.4|9464.9|9468.9|9467.4|9466.3|9464.8|306
1660591500000|2022-08-15 19:25:00|9466.5|9465|9466.2|9463.8|9467.4|9465.7|9465.6|9463.7|263
1660591800000|2022-08-15 19:30:00|9466.1|9463.7|9464.8|9462.4|9466.3|9464.5|9463.9|9462.2|176
1660592100000|2022-08-15 19:35:00|9464.9|9462.5|9465.2|9463.7|9465.4|9463.7|9464.2|9462.3|274
1660592400000|2022-08-15 19:40:00|9465.1|9463.6|9464.1|9462.6|9465.8|9464.3|9463.8|9462.3|227
1660592700000|2022-08-15 19:45:00|9464.3|9462.8|9463.8|9462.3|9464.9|9463.4|9463.4|9461.9|251
1660593000000|2022-08-15 19:50:00|9463.7|9462.2|9465|9463.5|9465.7|9464.2|9463.7|9462.2|305
1660593300000|2022-08-15 19:55:00|9465.1|9463.6|9465.6|9464.1|9467|9465.5|9465|9463.5|303
1660593600000|2022-08-15 20:00:00|9465.5|9464|9467.2|9464.8|9467.2|9465.3|9465.5|9463.6|443
1660593900000|2022-08-15 20:05:00|9466.4|9464.9|9468.9|9466.5|9469.2|9467.3|9466.3|9464.3|423
1660594200000|2022-08-15 20:10:00|9469.1|9466.7|9468.9|9466.5|9469.2|9467.3|9468|9466|453
1660594500000|2022-08-15 20:15:00|9469|9466.6|9468.2|9465.8|9469.1|9466.9|9467.7|9465.5|404
1660594800000|2022-08-15 20:20:00|9468.1|9465.7|9468.9|9466.5|9469.3|9467.2|9467.7|9465.3|328
1660595100000|2022-08-15 20:25:00|9468.8|9466.4|9468.3|9466.8|9469.7|9467.6|9468.1|9466.2|395
1660595400000|2022-08-15 20:30:00|9468.6|9466.2|9468.6|9466.2|9469.2|9466.8|9468.2|9465.8|408
1660595700000|2022-08-15 20:35:00|9468.7|9466.3|9467.7|9465.3|9469.2|9466.8|9467.1|9464.9|389
1660596000000|2022-08-15 20:40:00|9467.2|9465.7|9466.4|9464|9467.6|9465.7|9466.3|9464|216
1660596300000|2022-08-15 20:45:00|9466.3|9463.9|9466.9|9464.5|9469.1|9466.2|9466.3|9463.9|265
1660596600000|2022-08-15 20:50:00|9466.8|9464.4|9465.5|9463.1|9466.8|9464.4|9464.9|9462.8|186
1660596900000|2022-08-15 20:55:00|9465.6|9463.2|9461.8|9451.8|9468|9463.4|9460.9|9450.9|470
1660597200000|2022-08-15 21:00:00|9461.4|9451.4|9467.4|9457.4|9467.4|9457.4|9457.2|9447.2|73
1660597500000|2022-08-15 21:05:00|9466.2|9456.2|9465.6|9455.6|9471.4|9461.4|9463.9|9453.9|103
1660597800000|2022-08-15 21:10:00|9465.2|9455.2|9465.6|9455.6|9467.7|9457.7|9463.8|9453.8|161
1660598100000|2022-08-15 21:15:00|9465.7|9455.7|9465.7|9455.7|9467.4|9457.4|9464.5|9454.5|139
1660598400000|2022-08-15 21:20:00|9465.1|9455.1|9464.2|9454.2|9468.6|9458.6|9464|9454|159
1660598700000|2022-08-15 21:25:00|9464.9|9454.9|9465.9|9455.9|9469.9|9459.9|9463.8|9453.8|170
1660599000000|2022-08-15 21:30:00|9466|9456|9466.1|9456.1|9467.9|9460.9|9465.3|9455.3|198
1660599300000|2022-08-15 21:35:00|9466|9456|9467.8|9457.8|9468|9458.5|9465.8|9455.8|189
1660599600000|2022-08-15 21:40:00|9467.7|9457.7|9467.2|9457.2|9468.3|9459.4|9466.6|9456.6|172
1660599900000|2022-08-15 21:45:00|9467.5|9457.5|9466.4|9456.4|9470.5|9460.5|9460.5|9450.5|400
1660600200000|2022-08-15 21:50:00|9466.3|9456.3|9466.1|9456.1|9472|9462|9460.7|9450.7|1452
1660600500000|2022-08-15 21:55:00|9466.4|9456.4|9466.6|9456.6|9471.2|9461.2|9460.6|9450.6|853
1660600800000|2022-08-15 22:00:00|9465.5|9455.5|9468.1|9458.1|9469.6|9461.2|9464.4|9454.7|620
1660601100000|2022-08-15 22:05:00|9468|9458|9465.3|9460.1|9470.4|9461.9|9463.7|9454.9|497
1660601400000|2022-08-15 22:10:00|9464.6|9460.7|9466.2|9456.2|9468.6|9461.6|9462.4|9455.9|457
1660601700000|2022-08-15 22:15:00|9465.4|9456.7|9462.9|9457.6|9467.6|9460.1|9462.4|9455.3|550
1660602000000|2022-08-15 22:20:00|9464.7|9456.3|9462.6|9458.7|9467|9459.6|9461.3|9454.5|484
1660602300000|2022-08-15 22:25:00|9462.1|9458.6|9466.4|9464|9467.3|9464|9461.8|9456.7|399
1660602600000|2022-08-15 22:30:00|9466.3|9463.6|9464.9|9462.3|9467.1|9464.2|9464|9460.9|461
1660602900000|2022-08-15 22:35:00|9464.2|9461.8|9462.5|9459.9|9465.3|9462.4|9461.8|9458.8|277
1660603200000|2022-08-15 22:40:00|9462.1|9459.7|9462.9|9459.9|9463.6|9460.4|9461.9|9458.9|352
1660603500000|2022-08-15 22:45:00|9462.8|9460|9462.5|9459.9|9464|9460.8|9462.3|9458.8|558
1660603800000|2022-08-15 22:50:00|9462.6|9459.8|9462.2|9459.8|9463.9|9460.8|9461.8|9458.5|653
1660604100000|2022-08-15 22:55:00|9462.3|9459.9|9463.4|9461|9464.2|9461.8|9461.7|9459.2|422
1660604400000|2022-08-15 23:00:00|9463.5|9461.1|9463.7|9460|9464.5|9461.3|9462.8|9459.6|439
1660604700000|2022-08-15 23:05:00|9463.6|9460.2|9459.2|9456.8|9466.2|9461.5|9458.2|9455.5|875
1660605000000|2022-08-15 23:10:00|9459.3|9456.9|9461.6|9459.2|9462.5|9459.3|9459.3|9456.1|461
1660605300000|2022-08-15 23:15:00|9461.8|9459|9461.9|9459.5|9462.6|9460.2|9460.8|9458.1|267
1660605600000|2022-08-15 23:20:00|9462|9459.6|9460.2|9457.8|9462.3|9459.7|9460|9457.6|211
1660605900000|2022-08-15 23:25:00|9460.3|9457.9|9460.6|9458.2|9461.2|9458.8|9460.3|9457.9|206
1660606200000|2022-08-15 23:30:00|9460.7|9458.3|9460.2|9457.8|9461|9458.4|9459.9|9457.4|225
1660606500000|2022-08-15 23:35:00|9460.1|9457.7|9460|9457.6|9461|9458.6|9459.9|9457.5|102
1660606800000|2022-08-15 23:40:00|9460.1|9457.7|9460.5|9458.1|9461|9458.6|9459.6|9457.6|121
1660607100000|2022-08-15 23:45:00|9460.6|9458.2|9461|9458.6|9461.2|9459|9460.2|9458.1|218
1660607400000|2022-08-15 23:50:00|9461.1|9458.7|9462|9459.6|9462.7|9460.4|9461.1|9458.7|210
1660607700000|2022-08-15 23:55:00|9461.9|9459.5|9461.6|9459.2|9462|9459.6|9460.6|9458.6|202
1660608000000|2022-08-16 00:00:00|9461.5|9459.1|9462.7|9460.3|9463.8|9461.9|9459.8|9457.8|373
1660608300000|2022-08-16 00:05:00|9462.6|9460.2|9463.2|9460.8|9464|9461.6|9462.4|9460|254
1660608600000|2022-08-16 00:10:00|9463.5|9461.1|9463.6|9461.2|9463.7|9461.8|9462|9460.1|177
1660608900000|2022-08-16 00:15:00|9463.7|9461.3|9464.3|9462.8|9465.1|9463.3|9462.7|9460.6|444
1660609200000|2022-08-16 00:20:00|9464.4|9462.9|9461.9|9459.5|9464.8|9462.9|9460.5|9458.9|385
1660609500000|2022-08-16 00:25:00|9461.4|9459.9|9463.6|9461.2|9463.8|9462|9461.4|9459.3|154
1660609800000|2022-08-16 00:30:00|9463.5|9461.1|9463.5|9461.1|9463.8|9461.9|9461.8|9459.9|298
1660610100000|2022-08-16 00:35:00|9463.4|9461|9465.9|9464.4|9466.9|9464.7|9462.9|9460.9|450
1660610400000|2022-08-16 00:40:00|9466.3|9463.9|9465.4|9463|9466.3|9464.3|9464.4|9462.3|429
1660610700000|2022-08-16 00:45:00|9465.2|9462.8|9463.7|9462.2|9466|9464.1|9463.7|9461.6|254
1660611000000|2022-08-16 00:50:00|9464.2|9461.8|9463.4|9461|9465.9|9463.7|9463.1|9460.7|361
1660611300000|2022-08-16 00:55:00|9463.8|9461.4|9465.7|9463.3|9466.6|9464.2|9463.8|9461.4|359
1660611600000|2022-08-16 01:00:00|9465.8|9463.4|9463.1|9460.7|9466|9463.6|9462.8|9460.4|422
1660611900000|2022-08-16 01:05:00|9463|9460.6|9465.7|9463.3|9467.1|9465.4|9462.5|9460.4|429
1660612200000|2022-08-16 01:10:00|9465.8|9463.4|9465.1|9462.7|9466.1|9463.7|9463.2|9461.2|405
1660612500000|2022-08-16 01:15:00|9465|9462.6|9467.3|9464.9|9467.7|9465.8|9464.6|9462.4|473
1660612800000|2022-08-16 01:20:00|9467.4|9465|9470.3|9467.9|9470.4|9468.3|9467.3|9464.9|298
1660613100000|2022-08-16 01:25:00|9470.4|9468|9469.1|9466.7|9470.9|9468.8|9468.5|9466.4|254
1660613400000|2022-08-16 01:30:00|9469.3|9466.9|9467.8|9465.4|9470.1|9468.1|9467.3|9465.4|390
1660613700000|2022-08-16 01:35:00|9467.9|9465.5|9466.7|9465.2|9469.1|9467.1|9466.6|9464.5|597
1660614000000|2022-08-16 01:40:00|9466.4|9464.9|9466.7|9464.3|9467.4|9465.1|9465.1|9463|496
1660614300000|2022-08-16 01:45:00|9466.6|9464.2|9466.8|9464.4|9468.3|9466.4|9465.3|9463.3|453
1660614600000|2022-08-16 01:50:00|9466.9|9464.5|9465.6|9464.1|9467.8|9465.8|9465.1|9463.4|357
1660614900000|2022-08-16 01:55:00|9465.7|9464.2|9463.6|9462.1|9465.7|9464.2|9463.3|9461.6|381
1660615200000|2022-08-16 02:00:00|9463.7|9462.2|9462.6|9460.2|9464|9462.2|9461.5|9459.5|426
1660615500000|2022-08-16 02:05:00|9462.5|9460.1|9459.8|9457.4|9462.7|9460.3|9459.2|9457.1|430
1660615800000|2022-08-16 02:10:00|9459.7|9457.3|9457.4|9455|9459.7|9457.8|9456.8|9454.8|398
1660616100000|2022-08-16 02:15:00|9457.5|9455.1|9459.3|9456.9|9459.5|9457.5|9456.8|9454.6|391
1660616400000|2022-08-16 02:20:00|9459.2|9456.8|9456.8|9455.3|9459.4|9457.5|9456.3|9454.4|343
1660616700000|2022-08-16 02:25:00|9456.9|9455.4|9458.2|9456.7|9458.9|9457.1|9456.7|9455|322
1660617000000|2022-08-16 02:30:00|9458.1|9456.6|9458|9455.6|9458.8|9457.2|9456.9|9454.9|357
1660617300000|2022-08-16 02:35:00|9457.9|9455.5|9458.9|9456.5|9459|9457.1|9457.3|9455.4|325
1660617600000|2022-08-16 02:40:00|9458.8|9456.4|9458.2|9455.8|9458.9|9456.9|9457.5|9455.4|318
1660617900000|2022-08-16 02:45:00|9458.1|9455.7|9458.1|9456.6|9458.6|9457|9457.2|9455.3|258
1660618200000|2022-08-16 02:50:00|9458.2|9456.7|9457.8|9455.4|9458.5|9456.8|9457.1|9455.2|299
1660618500000|2022-08-16 02:55:00|9457.9|9455.5|9457.5|9456|9459.4|9457.6|9457.2|9455.4|267
1660618800000|2022-08-16 03:00:00|9457.4|9455.9|9455.9|9454.4|9457.9|9456.3|9455.8|9454|299
1660619100000|2022-08-16 03:05:00|9455.2|9453.7|9458.2|9456.7|9458.7|9456.7|9455.1|9453.4|350
1660619400000|2022-08-16 03:10:00|9458.1|9456.6|9459|9457.5|9459.7|9458.1|9457.6|9455.7|323
1660619700000|2022-08-16 03:15:00|9459.1|9457.6|9459.8|9457.4|9460.3|9457.9|9458.2|9456.2|343
1660620000000|2022-08-16 03:20:00|9459.7|9457.3|9460|9457.6|9461|9458.6|9458.7|9456.6|351
1660620300000|2022-08-16 03:25:00|9459.9|9457.5|9459.5|9457.1|9460.3|9458.3|9459.1|9457|254
1660620600000|2022-08-16 03:30:00|9459.6|9457.2|9459.7|9457.3|9460.1|9457.9|9458.9|9456.7|244
1660620900000|2022-08-16 03:35:00|9459.6|9457.2|9460.1|9458.6|9460.4|9458.6|9459.5|9457.1|276
1660621200000|2022-08-16 03:40:00|9460|9458.5|9461.4|9459|9462|9460|9459|9457.5|289
1660621500000|2022-08-16 03:45:00|9461.3|9458.9|9461.5|9459.1|9461.7|9459.3|9460|9458|316
1660621800000|2022-08-16 03:50:00|9461.4|9459|9461.8|9460.3|9462.3|9460.4|9461.3|9458.9|222
1660622100000|2022-08-16 03:55:00|9461.9|9460.4|9462.3|9460.8|9463|9461|9461.8|9459.7|263
1660622400000|2022-08-16 04:00:00|9462.2|9460.7|9464.3|9461.9|9464.3|9462.1|9462.1|9460.3|216
1660622700000|2022-08-16 04:05:00|9464.2|9461.8|9464.4|9462|9464.4|9462.4|9462.9|9460.9|169
1660623000000|2022-08-16 04:10:00|9464.3|9461.9|9464|9461.6|9464.8|9462.9|9462.9|9460.9|187
1660623300000|2022-08-16 04:15:00|9464.1|9461.7|9465|9462.6|9465|9463.1|9463.3|9461.3|153
1660623600000|2022-08-16 04:20:00|9464.9|9462.5|9465|9462.6|9465|9463|9463.9|9462.1|152
1660623900000|2022-08-16 04:25:00|9464.5|9463|9464.7|9462.3|9465|9463|9463.9|9462.1|157
1660624200000|2022-08-16 04:30:00|9464.6|9462.2|9464.2|9462.7|9464.6|9462.9|9463.9|9462|124
1660624500000|2022-08-16 04:35:00|9464.1|9462.6|9465.4|9463|9465.6|9463.6|9463.8|9462.2|213
1660624800000|2022-08-16 04:40:00|9465.5|9463.1|9465.5|9463.1|9465.9|9463.9|9464.2|9462.3|194
1660625100000|2022-08-16 04:45:00|9465.6|9463.2|9465.1|9462.7|9465.7|9463.5|9464.2|9462.3|133
1660625400000|2022-08-16 04:50:00|9464.9|9462.5|9466.4|9464|9466.7|9464.7|9464.6|9462.5|268
1660625700000|2022-08-16 04:55:00|9466.5|9464.1|9467|9464.6|9467.4|9465|9465.8|9463.7|274
1660626000000|2022-08-16 05:00:00|9467.1|9464.7|9468.8|9467.3|9469.6|9467.7|9466.2|9464.3|418
1660626300000|2022-08-16 05:05:00|9468.9|9467.4|9468.6|9466.2|9469.8|9467.9|9467.8|9465.8|360
1660626600000|2022-08-16 05:10:00|9468.5|9466.1|9469.1|9466.7|9470|9467.8|9468.4|9466.1|311
1660626900000|2022-08-16 05:15:00|9469|9466.6|9468.5|9467|9469.7|9467.8|9468.3|9466.4|227
1660627200000|2022-08-16 05:20:00|9468.4|9466.9|9467.4|9465|9468.8|9467|9466.4|9464.4|269
1660627500000|2022-08-16 05:25:00|9467.5|9465.1|9466|9463.6|9467.7|9465.7|9465.5|9463.5|340
1660627800000|2022-08-16 05:30:00|9466.1|9463.7|9465.6|9463.2|9466.6|9464.5|9464.4|9462.5|241
1660628100000|2022-08-16 05:35:00|9465.5|9463.1|9466.4|9464|9466.4|9464.4|9464.8|9462.9|229
1660628400000|2022-08-16 05:40:00|9466.5|9464.1|9465.3|9462.9|9466.5|9464.5|9464.3|9462.3|214
1660628700000|2022-08-16 05:45:00|9465.4|9463|9464.3|9461.9|9465.9|9463.8|9463.3|9461.6|308
1660629000000|2022-08-16 05:50:00|9464.2|9461.8|9463.9|9462.4|9464.8|9462.8|9463.3|9461.3|234
1660629300000|2022-08-16 05:55:00|9463.8|9462.3|9464.1|9461.7|9465|9463.2|9463|9461.1|346
1660629600000|2022-08-16 06:00:00|9464.2|9461.8|9462.7|9460.3|9466.1|9463.7|9462.2|9460.3|683
1660629900000|2022-08-16 06:05:00|9462.6|9460.2|9465.4|9463.9|9465.4|9463.9|9462.1|9460.2|387
1660630200000|2022-08-16 06:10:00|9465.5|9464|9467.8|9465.4|9468|9466.2|9465.5|9463.6|417
1660630500000|2022-08-16 06:15:00|9467.7|9465.3|9466.8|9464.4|9468.7|9467|9465.4|9463.7|340
1660630800000|2022-08-16 06:20:00|9466.7|9464.3|9461|9458.6|9468.7|9466.7|9460.3|9458.3|520
1660631100000|2022-08-16 06:25:00|9461.4|9459|9456.9|9454.5|9463.5|9461.1|9456.4|9454|450
1660631400000|2022-08-16 06:30:00|9457|9454.6|9460.7|9458.3|9462|9460|9456.8|9454.4|557
1660631700000|2022-08-16 06:35:00|9460.2|9458.7|9461|9459.5|9461.7|9460|9459.7|9457.7|533
1660632000000|2022-08-16 06:40:00|9461.1|9459.6|9465.2|9463.7|9466.2|9464.5|9461|9459.3|645
1660632300000|2022-08-16 06:45:00|9465.3|9463.8|9467.6|9466.1|9470|9468.1|9465|9463.2|638
1660632600000|2022-08-16 06:50:00|9467.5|9466|9466.6|9464.2|9470.2|9468.3|9465.4|9463.7|613
1660632900000|2022-08-16 06:55:00|9466.8|9465.3|9469.8|9468.3|9469.8|9468.3|9466|9464.2|608
1660633200000|2022-08-16 07:00:00|9469.7|9468.2|9476.8|9474.4|9479.5|9477.8|9468|9466.5|921
1660633500000|2022-08-16 07:05:00|9476.7|9474.3|9482.3|9479.9|9484.6|9482.2|9475|9473.2|973
1660633800000|2022-08-16 07:10:00|9482.2|9479.8|9480.1|9477.7|9486.3|9483.9|9479.5|9477.3|626
1660634100000|2022-08-16 07:15:00|9479.9|9477.5|9481|9479.5|9482.8|9480.4|9477.2|9475.2|734
1660634400000|2022-08-16 07:20:00|9480.9|9479.4|9482.2|9480.7|9485|9483.1|9479|9477.5|578
1660634700000|2022-08-16 07:25:00|9482.4|9480.9|9480.6|9479.1|9484.5|9483|9477.9|9476|710
1660635000000|2022-08-16 07:30:00|9480.7|9479.2|9479.9|9478.4|9482.8|9481.3|9479.5|9477.9|666
1660635300000|2022-08-16 07:35:00|9480|9478.5|9483.3|9481.8|9485.2|9483.5|9479.9|9478.4|603
1660635600000|2022-08-16 07:40:00|9483.8|9481.4|9481.1|9478.7|9484.1|9482.4|9480.1|9478.3|647
1660635900000|2022-08-16 07:45:00|9480.5|9479|9473.5|9472|9481|9479.1|9473.1|9471.5|723
1660636200000|2022-08-16 07:50:00|9473.4|9471.9|9469.7|9468.2|9474.6|9473.1|9468.9|9467.3|739
1660636500000|2022-08-16 07:55:00|9469.8|9468.3|9466.5|9464.1|9470.6|9468.7|9463.1|9460.8|724
1660636800000|2022-08-16 08:00:00|9466.6|9464.2|9477.7|9475.3|9477.7|9475.9|9466.3|9463.9|751
1660637100000|2022-08-16 08:05:00|9477.2|9475.7|9479.8|9478.3|9480.7|9478.6|9476.1|9474.2|664
1660637400000|2022-08-16 08:10:00|9480.2|9477.8|9484|9482.5|9484.7|9483|9478.9|9477.4|678
1660637700000|2022-08-16 08:15:00|9484.1|9482.6|9484.9|9482.5|9487.7|9485.7|9483.6|9481.6|717
1660638000000|2022-08-16 08:20:00|9485|9482.6|9486.6|9484.2|9488.6|9486.2|9484.1|9481.7|650
1660638300000|2022-08-16 08:25:00|9486.5|9484.1|9487.7|9485.3|9488.1|9485.7|9479.8|9477.4|826
1660638600000|2022-08-16 08:30:00|9487.8|9485.4|9490.6|9488.2|9493.6|9491.6|9484.8|9482.6|918
1660638900000|2022-08-16 08:35:00|9490.5|9488.1|9487.8|9486.3|9491.8|9490.1|9486.3|9484.6|809
1660639200000|2022-08-16 08:40:00|9487.7|9486.2|9487.3|9485.8|9490.6|9489|9485.6|9484.1|631
1660639500000|2022-08-16 08:45:00|9487.2|9485.7|9489|9486.6|9490.5|9488.4|9485.8|9484.1|588
1660639800000|2022-08-16 08:50:00|9489.1|9486.7|9491|9489.5|9491.1|9489.6|9488.1|9486.1|595
1660640100000|2022-08-16 08:55:00|9491.1|9489.6|9487.9|9485.5|9493.1|9491|9487.9|9485.5|1014
1660640400000|2022-08-16 09:00:00|9487.7|9485.3|9490.2|9487.8|9492.2|9490.4|9485.7|9483.8|834
1660640700000|2022-08-16 09:05:00|9490.1|9487.7|9494.3|9492.8|9495.9|9494.1|9488.4|9486.5|1100
1660641000000|2022-08-16 09:10:00|9494.4|9492.9|9494.4|9492.9|9497.3|9495.8|9491.9|9490|917
1660641300000|2022-08-16 09:15:00|9494.2|9492.7|9492.3|9489.9|9496.3|9494.6|9489.3|9487.1|740
1660641600000|2022-08-16 09:20:00|9492.2|9489.8|9494.8|9493.3|9497.1|9495.1|9491.3|9489.6|698
1660641900000|2022-08-16 09:25:00|9494.7|9493.2|9503.7|9502.2|9504.1|9502.2|9494.7|9492.9|600
1660642200000|2022-08-16 09:30:00|9503.6|9502.1|9502.5|9501|9504.5|9502.7|9500.3|9498.3|852
1660642500000|2022-08-16 09:35:00|9502.4|9500.9|9506.5|9505|9508.7|9506.9|9500.9|9499.2|681
1660642800000|2022-08-16 09:40:00|9506.1|9504.6|9505.2|9503.7|9508.3|9506.3|9504.5|9502.8|524
1660643100000|2022-08-16 09:45:00|9505.1|9503.6|9504.1|9502.6|9507.7|9505.9|9503.3|9501.8|687
1660643400000|2022-08-16 09:50:00|9504|9502.5|9500.9|9499.4|9505|9503.2|9500.6|9498.7|571
1660643700000|2022-08-16 09:55:00|9501|9499.5|9501.3|9499.8|9502.1|9500.6|9498.6|9496.8|476
1660644000000|2022-08-16 10:00:00|9501.7|9499.3|9502.6|9501.1|9504.3|9502.6|9500.6|9499.1|657
1660644300000|2022-08-16 10:05:00|9502.8|9501.3|9499.1|9497.6|9504.3|9502.5|9498.4|9496.7|716
1660644600000|2022-08-16 10:10:00|9499.4|9497.9|9501.5|9500|9503.4|9501.8|9498.5|9496.8|620
1660644900000|2022-08-16 10:15:00|9501.4|9499.9|9502.1|9500.6|9503|9501.1|9499.4|9497.4|561
1660645200000|2022-08-16 10:20:00|9502|9500.5|9504.6|9502.2|9504.9|9503.1|9501.5|9499.6|633
1660645500000|2022-08-16 10:25:00|9504.1|9502.6|9507.6|9506.1|9509.1|9507.6|9503.9|9501.9|455
1660645800000|2022-08-16 10:30:00|9507.4|9505.9|9508.3|9506.8|9509.2|9507.3|9506.6|9505.1|439
1660646100000|2022-08-16 10:35:00|9508.2|9506.7|9509.8|9508.3|9510.6|9509.1|9507.8|9506.3|492
1660646400000|2022-08-16 10:40:00|9509.7|9508.2|9509.5|9508|9510.2|9508.7|9507.1|9505.2|562
1660646700000|2022-08-16 10:45:00|9509.6|9508.1|9508.7|9507.2|9510.8|9508.8|9508.5|9506.7|505
1660647000000|2022-08-16 10:50:00|9508.6|9507.1|9507.7|9506.2|9509|9507.1|9506.3|9504.8|419
1660647300000|2022-08-16 10:55:00|9507.8|9506.3|9506.1|9504.6|9508.8|9507.3|9505.9|9504|586
1660647600000|2022-08-16 11:00:00|9506.3|9504.8|9503.5|9502|9508|9506.5|9503.2|9501.5|728
1660647900000|2022-08-16 11:05:00|9503.4|9501.9|9505.7|9504.2|9507.3|9505.8|9503.2|9501.7|543
1660648200000|2022-08-16 11:10:00|9505.6|9504.1|9506.9|9505.4|9507.5|9506|9504.2|9502.7|482
1660648500000|2022-08-16 11:15:00|9507|9505.5|9510.7|9509.2|9511.1|9509.6|9504.8|9503.3|580
1660648800000|2022-08-16 11:20:00|9510.6|9509.1|9508.4|9506.9|9510.8|9509.3|9506.7|9505.2|466
1660649100000|2022-08-16 11:25:00|9508.3|9506.8|9504.1|9502.6|9509.8|9507.8|9503.5|9502|612
1660649400000|2022-08-16 11:30:00|9504.2|9502.7|9504.7|9503.2|9507.7|9506.2|9502.8|9501.3|702
1660649700000|2022-08-16 11:35:00|9504.8|9503.3|9503.6|9502.1|9506.3|9504.8|9503.5|9502|463
1660650000000|2022-08-16 11:40:00|9503.5|9502|9500.9|9499.4|9503.9|9502.4|9500.1|9498.5|452
1660650300000|2022-08-16 11:45:00|9500.8|9499.3|9502|9500.5|9503.4|9501.9|9500|9498.5|574
1660650600000|2022-08-16 11:50:00|9501.9|9500.4|9502.3|9500.8|9504.3|9502.8|9501.6|9500.1|428
1660650900000|2022-08-16 11:55:00|9502.2|9500.7|9502.6|9501.1|9503.8|9502.3|9501.5|9500|547
1660651200000|2022-08-16 12:00:00|9502.5|9501|9503.8|9502.3|9504.9|9503.4|9501.9|9500.4|488
1660651500000|2022-08-16 12:05:00|9503.9|9502.4|9503.3|9501.8|9505.2|9503.6|9502.9|9501.4|330
1660651800000|2022-08-16 12:10:00|9503.4|9501.9|9501.6|9499.2|9504.5|9503|9500.7|9498.8|405
1660652100000|2022-08-16 12:15:00|9501.7|9499.3|9498.1|9496.6|9501.7|9499.4|9496.9|9495|465
1660652400000|2022-08-16 12:20:00|9498.2|9496.7|9500.6|9499.1|9500.8|9499.3|9494.9|9493.4|412
1660652700000|2022-08-16 12:25:00|9500.5|9499|9497.8|9495.3|9501.6|9499.7|9496.8|9494.4|511
1660653000000|2022-08-16 12:30:00|9497.9|9494.6|9505.9|9504.4|9506.5|9505|9494.9|9492.7|804
1660653300000|2022-08-16 12:35:00|9506|9504.5|9504.5|9503|9507.3|9505.8|9502.7|9501.2|735
1660653600000|2022-08-16 12:40:00|9504.6|9503.1|9503.6|9502.1|9507|9505.5|9501.1|9499.6|795
1660653900000|2022-08-16 12:45:00|9503.5|9502|9510.3|9508.8|9511.4|9509.7|9503.5|9502|807
1660654200000|2022-08-16 12:50:00|9510.2|9508.7|9511.1|9509.6|9515.4|9513.5|9509.7|9508.2|743
1660654500000|2022-08-16 12:55:00|9511.2|9509.7|9504.1|9502.6|9511.2|9509.7|9503.7|9502.2|826
1660654800000|2022-08-16 13:00:00|9504|9502.5|9495.7|9494.2|9504.8|9503.3|9493.7|9492.2|674
1660655100000|2022-08-16 13:05:00|9495.8|9494.3|9496.8|9495.3|9499|9497.5|9494.7|9493.2|565
1660655400000|2022-08-16 13:10:00|9496.9|9495.4|9497.5|9495.1|9499.2|9497.4|9494.8|9493.3|495
1660655700000|2022-08-16 13:15:00|9497.6|9495.2|9500.5|9499|9501.3|9499.8|9495.6|9494.1|536
1660656000000|2022-08-16 13:20:00|9500.7|9499.2|9502.3|9500.8|9504.4|9502.9|9499.7|9498.2|631
1660656300000|2022-08-16 13:25:00|9502.4|9500.9|9497.9|9496.4|9502.4|9500.9|9496.4|9494.9|741
1660656600000|2022-08-16 13:30:00|9497.7|9496.2|9495.6|9494.1|9499.1|9497.5|9494.8|9493.3|716
1660656900000|2022-08-16 13:35:00|9495.8|9494.3|9497.4|9495.9|9498.8|9497.3|9494.7|9493.2|578
1660657200000|2022-08-16 13:40:00|9497.5|9496|9497.6|9496.1|9502.7|9501.2|9496.7|9495.2|651
1660657500000|2022-08-16 13:45:00|9498.1|9496.6|9494.9|9493.4|9501|9499.5|9494|9492.5|665
1660657800000|2022-08-16 13:50:00|9495.5|9494|9492.6|9491.1|9497.1|9495.6|9491.7|9490|693
1660658100000|2022-08-16 13:55:00|9492.7|9491.2|9492.9|9491.4|9498.3|9496.8|9491.5|9490|688
1660658400000|2022-08-16 14:00:00|9493|9491.5|9504.8|9503.3|9505.2|9503.7|9492.2|9490.7|732
1660658700000|2022-08-16 14:05:00|9504.7|9503.2|9501.7|9500.2|9505.5|9503.8|9500.7|9499.1|689
1660659000000|2022-08-16 14:10:00|9501.9|9500.4|9505.2|9503.7|9506|9504.5|9500.3|9498.8|698
1660659300000|2022-08-16 14:15:00|9505.1|9503.6|9500.1|9498.6|9505.2|9503.7|9499.1|9497.5|654
1660659600000|2022-08-16 14:20:00|9500.2|9498.7|9496.9|9495.4|9506.7|9505.1|9495.1|9493.6|799
1660659900000|2022-08-16 14:25:00|9497|9495.5|9491.5|9490|9498.5|9496.8|9490.6|9489.1|719
1660660200000|2022-08-16 14:30:00|9491.6|9490.1|9489.7|9488.2|9492.8|9491.3|9487|9485.1|695
1660660500000|2022-08-16 14:35:00|9489.8|9488.3|9487.6|9486.1|9490|9488.5|9483.4|9481.9|634
1660660800000|2022-08-16 14:40:00|9487.7|9486.2|9490.9|9489.4|9491.8|9490.3|9487.5|9486|543
1660661100000|2022-08-16 14:45:00|9491|9489.5|9492.1|9490.6|9492.7|9491.2|9488.9|9487.4|599
1660661400000|2022-08-16 14:50:00|9492|9490.5|9506.9|9505.4|9507.6|9506.1|9492|9490.5|746
1660661700000|2022-08-16 14:55:00|9506.7|9505.2|9506.5|9505|9510.9|9509.4|9505.2|9503.7|661
1660662000000|2022-08-16 15:00:00|9506.6|9505.1|9504.3|9502.8|9506.6|9505.1|9499.3|9497.8|784
1660662300000|2022-08-16 15:05:00|9504.2|9502.7|9509|9507.5|9509.2|9507.7|9503.8|9502.3|544
1660662600000|2022-08-16 15:10:00|9508.9|9507.4|9509.8|9508.3|9514|9512.5|9508.4|9506.9|535
1660662900000|2022-08-16 15:15:00|9509.9|9508.4|9509.1|9507.6|9510.3|9508.8|9508.4|9506.9|408
1660663200000|2022-08-16 15:20:00|9509|9507.5|9505.9|9504.4|9509.7|9508.2|9505.4|9503.9|390
1660663500000|2022-08-16 15:25:00|9505.8|9504.3|9504.7|9503.2|9507.8|9506.3|9504.6|9503.1|484
1660663800000|2022-08-16 15:30:00|9504.8|9503.3|9505.3|9503.8|9506.3|9504.8|9503.2|9501.7|486
1660664100000|2022-08-16 15:35:00|9505.2|9503.7|9502.3|9500.8|9505.4|9503.9|9502.3|9500.8|354
1660664400000|2022-08-16 15:40:00|9502.4|9500.9|9503.7|9502.2|9505.8|9504.3|9501.5|9500|432
1660664700000|2022-08-16 15:45:00|9503.9|9502.4|9505.7|9504.2|9506.4|9504.9|9503.2|9501.7|378
1660665000000|2022-08-16 15:50:00|9505.5|9504|9506.1|9504.6|9506.6|9505.1|9504.4|9502.9|285
1660665300000|2022-08-16 15:55:00|9506.2|9504.7|9508.1|9506.6|9508.7|9507.2|9505.8|9504.3|333
1660665600000|2022-08-16 16:00:00|9508|9506.5|9506.7|9505.2|9509.4|9507.9|9506.1|9504.6|447
1660665900000|2022-08-16 16:05:00|9506.6|9505.1|9509|9507.5|9510.1|9508.6|9506.6|9505.1|324
1660666200000|2022-08-16 16:10:00|9509.1|9507.6|9509.8|9508.3|9511.7|9510.2|9508.9|9507.4|344
1660666500000|2022-08-16 16:15:00|9509.6|9508.1|9510|9508.5|9510.1|9508.5|9507|9505.5|428
1660666800000|2022-08-16 16:20:00|9509.9|9508.4|9510|9508.5|9511.3|9509.3|9509.4|9507.9|313
1660667100000|2022-08-16 16:25:00|9510.1|9508.6|9508.9|9507.4|9511.2|9509.7|9507.8|9506.3|286
1660667400000|2022-08-16 16:30:00|9509|9507.5|9509.3|9507.8|9509.4|9507.9|9507.2|9505.3|288
1660667700000|2022-08-16 16:35:00|9509.4|9507.9|9513.1|9511.6|9513.1|9511.6|9509.1|9507.6|264
1660668000000|2022-08-16 16:40:00|9513.3|9511.8|9506.9|9505.4|9513.3|9511.8|9506.7|9505.2|354
1660668300000|2022-08-16 16:45:00|9507|9505.5|9508.3|9506.8|9509.1|9507.6|9506.7|9505.1|208
1660668600000|2022-08-16 16:50:00|9508.2|9506.7|9507.8|9506.3|9509.3|9507.8|9506.7|9505.2|225
1660668900000|2022-08-16 16:55:00|9507.7|9506.2|9506.7|9505.2|9508.8|9507.1|9506.2|9504.7|219
1660669200000|2022-08-16 17:00:00|9506.8|9505.3|9505.3|9503.8|9507.3|9505.3|9505.1|9503.6|148
1660669500000|2022-08-16 17:05:00|9505.4|9503.9|9502.6|9501.1|9506.3|9504.4|9502.6|9501.1|181
1660669800000|2022-08-16 17:10:00|9502.7|9501.2|9500.7|9499.2|9503.2|9501.7|9499.4|9497.9|181
1660670100000|2022-08-16 17:15:00|9500.8|9499.3|9502.7|9501.2|9503.2|9501.7|9500.6|9499.1|222
1660670400000|2022-08-16 17:20:00|9502.6|9501.1|9502.6|9501.1|9503.6|9502.1|9502.2|9500.6|223
1660670700000|2022-08-16 17:25:00|9502.5|9501|9503.4|9501.9|9504.3|9502.8|9502.4|9500.9|227
1660671000000|2022-08-16 17:30:00|9503.3|9501.8|9502.1|9500.6|9503.6|9502.1|9501.5|9500|232
1660671300000|2022-08-16 17:35:00|9502|9500.5|9504.3|9502.8|9504.4|9502.9|9501.8|9500.2|233
1660671600000|2022-08-16 17:40:00|9504.4|9502.9|9503.2|9501.7|9504.5|9503|9501.5|9500|371
1660671900000|2022-08-16 17:45:00|9503.3|9501.8|9500.7|9499.2|9503.4|9501.9|9499.8|9498.2|287
1660672200000|2022-08-16 17:50:00|9500.6|9499.1|9502|9500.5|9502.6|9501.1|9499.4|9497.9|235
1660672500000|2022-08-16 17:55:00|9502.1|9500.6|9501.3|9499.8|9503.6|9502.1|9500.3|9498.8|287
1660672800000|2022-08-16 18:00:00|9501.4|9499.9|9503.7|9502.2|9503.9|9502.4|9500.8|9499.3|446
1660673100000|2022-08-16 18:05:00|9503.6|9502.1|9500.6|9499.1|9503.8|9502.3|9500.1|9498.6|376
1660673400000|2022-08-16 18:10:00|9500.7|9499.2|9500|9498.5|9501.4|9499.9|9498.6|9497.1|347
1660673700000|2022-08-16 18:15:00|9499.9|9498.4|9499.4|9497.9|9500|9498.4|9499|9497.5|334
1660674000000|2022-08-16 18:20:00|9499.5|9498|9499.2|9497.7|9499.9|9498.4|9497.9|9496.4|264
1660674300000|2022-08-16 18:25:00|9499.3|9497.8|9500.2|9498.7|9500.3|9498.8|9498.5|9497|301
1660674600000|2022-08-16 18:30:00|9500.3|9498.8|9499.6|9498.1|9500.3|9498.8|9497.9|9496.4|280
1660674900000|2022-08-16 18:35:00|9499.7|9498.2|9502.5|9501|9502.7|9501.2|9499.4|9497.9|293
1660675200000|2022-08-16 18:40:00|9502.4|9500.9|9505.4|9503.9|9505.8|9504.3|9502|9500.5|451
1660675500000|2022-08-16 18:45:00|9505.6|9504.1|9503.7|9502.2|9508.2|9506.5|9503.2|9501.7|504
1660675800000|2022-08-16 18:50:00|9503.6|9502.1|9502.2|9500.7|9504.4|9502.6|9500.4|9498.9|415
1660676100000|2022-08-16 18:55:00|9502.1|9500.6|9501.3|9499.8|9502.5|9501|9499.5|9498|349
1660676400000|2022-08-16 19:00:00|9501.4|9499.9|9501.4|9499.9|9502.6|9501.1|9499.4|9497.9|407
1660676700000|2022-08-16 19:05:00|9501.2|9499.7|9499.6|9498.1|9501.3|9499.8|9498.7|9497.2|313
1660677000000|2022-08-16 19:10:00|9499.7|9498.2|9500.4|9498.9|9502|9500.5|9499.7|9498.2|327
1660677300000|2022-08-16 19:15:00|9500.5|9499|9501.3|9499.8|9502.3|9500.8|9499.6|9497.9|445
1660677600000|2022-08-16 19:20:00|9501.4|9499.9|9501|9499.5|9502|9500.5|9499.9|9498|335
1660677900000|2022-08-16 19:25:00|9500.9|9499.4|9500.9|9499.4|9501.8|9500.3|9500.3|9498.8|332
1660678200000|2022-08-16 19:30:00|9500.8|9499.3|9499.5|9498|9501.7|9499.4|9498.7|9497|301
1660678500000|2022-08-16 19:35:00|9499.4|9497.9|9499|9497.5|9500.4|9498.5|9498.7|9496.9|329
1660678800000|2022-08-16 19:40:00|9498.9|9497.4|9499.5|9498|9500.1|9498.6|9498.5|9496.8|247
1660679100000|2022-08-16 19:45:00|9500|9497.6|9499|9496.6|9500.2|9498.3|9497.4|9495.6|281
1660679400000|2022-08-16 19:50:00|9498.6|9497.1|9497.2|9495.7|9499.5|9497.6|9496.4|9494.7|305
1660679700000|2022-08-16 19:55:00|9497.1|9495.6|9493.4|9491.9|9497.7|9495.8|9493.3|9491.4|373
1660680000000|2022-08-16 20:00:00|9493.5|9492|9494|9492.5|9494.1|9492.6|9492|9490.2|268
1660680300000|2022-08-16 20:05:00|9494.1|9492.6|9494.3|9492.8|9496.3|9494.4|9494.1|9492.3|250
1660680600000|2022-08-16 20:10:00|9494.4|9492.9|9494.4|9492|9495.3|9493.4|9494|9492|177
1660680900000|2022-08-16 20:15:00|9494.5|9492.1|9496.8|9494.4|9496.9|9494.5|9494|9492|201
1660681200000|2022-08-16 20:20:00|9496.6|9495.1|9498.9|9496.5|9500|9497.9|9496.6|9494.7|284
1660681500000|2022-08-16 20:25:00|9499|9496.6|9498.4|9496|9499|9497.1|9497.8|9495.8|245
1660681800000|2022-08-16 20:30:00|9498.3|9495.9|9498.8|9496.4|9499|9497|9498.2|9495.9|193
1660682100000|2022-08-16 20:35:00|9498.7|9496.3|9496.8|9494.4|9498.9|9496.6|9496.4|9494.3|207
1660682400000|2022-08-16 20:40:00|9496.7|9494.3|9496.3|9493.9|9497.7|9495.8|9496.1|9493.7|174
1660682700000|2022-08-16 20:45:00|9496.1|9493.7|9497.5|9495.1|9497.8|9495.9|9496|9493.6|176
1660683000000|2022-08-16 20:50:00|9497.4|9495|9496.2|9493.8|9497.5|9495.1|9496|9493.6|72
1660683300000|2022-08-16 20:55:00|9496.5|9493.6|9500.7|9490.7|9503.5|9494.2|9495.1|9485.9|581
1660683600000|2022-08-16 21:00:00|9501|9491|9505|9495|9505.1|9495.1|9501|9491|77
1660683900000|2022-08-16 21:05:00|9505.1|9495.1|9503.9|9493.9|9505.1|9495.1|9501.4|9491.4|45
1660684200000|2022-08-16 21:10:00|9505.8|9495.8|9505.2|9495.2|9507.2|9497.2|9499.9|9489.9|167
1660684500000|2022-08-16 21:15:00|9504.7|9494.7|9501.5|9491.5|9505.7|9495.7|9498.8|9489|207
1660684800000|2022-08-16 21:20:00|9501.8|9491.8|9499.8|9489.8|9501.8|9491.8|9497.5|9487.5|390
1660685100000|2022-08-16 21:25:00|9500.1|9490.1|9500.1|9490.1|9502.3|9492.3|9496.2|9486.2|257
1660685400000|2022-08-16 21:30:00|9499.8|9489.8|9498.2|9488.2|9500.6|9490.6|9497|9487|239
1660685700000|2022-08-16 21:35:00|9498.3|9488.3|9501.4|9491.4|9502.1|9492.1|9494.7|9485.8|222
1660686000000|2022-08-16 21:40:00|9501.6|9491.6|9499|9489|9501.6|9492.4|9494.5|9487.3|366
1660686300000|2022-08-16 21:45:00|9497.9|9487.9|9501.7|9491.7|9502.3|9493.5|9495.1|9487.9|506
1660686600000|2022-08-16 21:50:00|9501.8|9491.8|9504.2|9494.2|9507.9|9497.9|9497.5|9489.7|506
1660686900000|2022-08-16 21:55:00|9504.4|9494.4|9503.9|9493.9|9505.9|9495.9|9501.7|9491.7|244
1660687200000|2022-08-16 22:00:00|9504.3|9494.3|9502.3|9492.3|9504.3|9494.6|9498.4|9490.1|644
1660687500000|2022-08-16 22:05:00|9501|9493.2|9500|9493.2|9503.5|9495.3|9498.4|9491.2|633
1660687800000|2022-08-16 22:10:00|9501.2|9492.3|9500|9492.7|9503.3|9495|9498.7|9491.3|623
1660688100000|2022-08-16 22:15:00|9499.6|9493|9500.6|9492.5|9502.9|9494.2|9497.5|9489.5|931
1660688400000|2022-08-16 22:20:00|9501.7|9491.7|9497.1|9493.5|9502.4|9494.4|9496|9490.5|467
1660688700000|2022-08-16 22:25:00|9497|9493.7|9495.9|9493.4|9498.2|9494|9495.6|9492|355
1660689000000|2022-08-16 22:30:00|9496|9493.3|9496.5|9494.1|9497.7|9494.3|9495.5|9492.2|236
1660689300000|2022-08-16 22:35:00|9496.4|9494|9496.2|9493.8|9497|9494.1|9496.1|9493.1|155
1660689600000|2022-08-16 22:40:00|9496.1|9493.7|9496.7|9494.3|9498.6|9494.6|9496.1|9492.1|151
1660689900000|2022-08-16 22:45:00|9496.8|9494.4|9498.5|9496.1|9499.9|9496.7|9496.7|9494.3|427
1660690200000|2022-08-16 22:50:00|9498.3|9495.9|9498.2|9495.8|9499.3|9496.4|9498|9494.9|375
1660690500000|2022-08-16 22:55:00|9498.1|9495.7|9498.2|9495.8|9499.1|9496.1|9497.9|9495.1|406
1660690800000|2022-08-16 23:00:00|9498|9495.6|9497.3|9494.9|9498.8|9496.3|9495.5|9493.5|548
1660691100000|2022-08-16 23:05:00|9497.2|9494.8|9496.3|9493.9|9498|9495.6|9496.2|9493.6|553
1660691400000|2022-08-16 23:10:00|9496.2|9493.8|9496|9493.6|9497.1|9494.6|9496|9493.6|341
1660691700000|2022-08-16 23:15:00|9495.9|9493.5|9496.7|9494.3|9497.3|9494.7|9495.9|9493.4|354
1660692000000|2022-08-16 23:20:00|9496.8|9494.4|9496.7|9494.3|9497.6|9495.1|9496.7|9494.2|393
1660692300000|2022-08-16 23:25:00|9496.8|9494.4|9498.1|9495.7|9498.1|9496.1|9496.7|9494.3|202
1660692600000|2022-08-16 23:30:00|9498|9495.6|9497.1|9494.7|9498.1|9495.7|9497|9494.6|267
1660692900000|2022-08-16 23:35:00|9497.2|9494.8|9497.3|9494.9|9497.4|9495|9497|9494.6|204
1660693200000|2022-08-16 23:40:00|9497.4|9495|9497|9494.6|9497.9|9495.5|9497|9494.6|119
1660693500000|2022-08-16 23:45:00|9497.1|9494.7|9496.9|9494.5|9497.2|9495.2|9496.5|9494.1|158
1660693800000|2022-08-16 23:50:00|9497|9494.6|9497.5|9495.1|9497.7|9495.3|9496.8|9494.4|177
1660694100000|2022-08-16 23:55:00|9497.6|9495.2|9498.5|9496.1|9498.7|9496.3|9496.8|9494.4|235
1660694400000|2022-08-17 00:00:00|9498.6|9496.2|9501.6|9499.2|9502.5|9500.6|9498.2|9495.8|314
1660694700000|2022-08-17 00:05:00|9501.7|9499.3|9498.8|9497.3|9502.6|9500.5|9498.7|9496.8|352
1660695000000|2022-08-17 00:10:00|9499.4|9497|9497.6|9496.1|9500.5|9498.7|9497.3|9495.5|437
1660695300000|2022-08-17 00:15:00|9497.5|9496|9496.3|9493.9|9498.6|9496.6|9495.7|9493.8|349
1660695600000|2022-08-17 00:20:00|9496.2|9493.8|9496.1|9494.6|9497.9|9495.8|9495.4|9493.7|301
1660695900000|2022-08-17 00:25:00|9496.6|9494.2|9499.7|9498.2|9500.1|9498.3|9496.1|9494.2|523
1660696200000|2022-08-17 00:30:00|9499.9|9498.4|9498|9495.6|9500.4|9498.7|9497.1|9494.7|249
1660696500000|2022-08-17 00:35:00|9497.9|9495.5|9495.9|9493.5|9498.7|9497.1|9495.5|9493.3|315
1660696800000|2022-08-17 00:40:00|9496|9493.6|9495.9|9494.4|9496.8|9495|9495.4|9493.4|253
1660697100000|2022-08-17 00:45:00|9495.8|9494.3|9495.7|9494.2|9497|9495.1|9494.7|9493.1|258
1660697400000|2022-08-17 00:50:00|9495.6|9494.1|9497.5|9495.1|9498|9496.1|9494.8|9492.9|480
1660697700000|2022-08-17 00:55:00|9497.7|9495.3|9493.4|9491|9497.7|9495.3|9492.7|9490.7|500
1660698000000|2022-08-17 01:00:00|9493.5|9491.1|9492|9489.6|9494.6|9492.7|9491.2|9489.4|532
1660698300000|2022-08-17 01:05:00|9491.9|9489.5|9494.1|9491.7|9494.3|9492.2|9491.7|9489.4|292
1660698600000|2022-08-17 01:10:00|9494|9491.6|9492.4|9490|9494.2|9492.1|9491.9|9489.7|309
1660698900000|2022-08-17 01:15:00|9492.3|9489.9|9489.8|9488.3|9492.4|9490.4|9489.7|9488.2|303
1660699200000|2022-08-17 01:20:00|9489.9|9488.4|9489.3|9487.8|9491|9489.5|9488.6|9487|359
1660699500000|2022-08-17 01:25:00|9489.4|9487.9|9489.8|9488.3|9491|9489.4|9488.8|9487.2|247
1660699800000|2022-08-17 01:30:00|9489.7|9488.2|9492.8|9490.4|9493.4|9491|9489.7|9488.2|646
1660700100000|2022-08-17 01:35:00|9492.7|9490.3|9494.9|9492.5|9495.7|9493.3|9492.1|9489.7|717
1660700400000|2022-08-17 01:40:00|9495|9492.6|9493.6|9491.2|9495.4|9493|9491.6|9489.2|558
1660700700000|2022-08-17 01:45:00|9493.7|9491.3|9492.1|9490.6|9495.2|9492.8|9491.8|9489.7|575
1660701000000|2022-08-17 01:50:00|9492.2|9490.7|9491.1|9489.6|9492.9|9491|9490.8|9488.9|333
1660701300000|2022-08-17 01:55:00|9491.2|9489.7|9490.3|9487.9|9493.4|9491.4|9489.1|9486.7|645
1660701600000|2022-08-17 02:00:00|9490.4|9488|9488.8|9486.4|9490.9|9488.5|9487.1|9484.7|1009
1660701900000|2022-08-17 02:05:00|9488.7|9486.3|9488.1|9486.6|9489.3|9486.9|9486.6|9484.2|596
1660702200000|2022-08-17 02:10:00|9488|9486.5|9484.7|9482.3|9489|9487.2|9483.8|9481.8|397
1660702500000|2022-08-17 02:15:00|9484.1|9482.6|9487|9484.6|9487.5|9485.5|9484.1|9482.1|321
1660702800000|2022-08-17 02:20:00|9487.1|9484.7|9489.2|9487.7|9490.1|9488.4|9486.9|9484.5|396
1660703100000|2022-08-17 02:25:00|9489.1|9487.6|9489.8|9488.3|9490.3|9488.5|9488.4|9486.4|231
1660703400000|2022-08-17 02:30:00|9489.7|9488.2|9489.2|9487.7|9490.3|9488.5|9489.1|9487.2|199
1660703700000|2022-08-17 02:35:00|9489.3|9487.8|9490.4|9488.9|9490.8|9489|9489.2|9487.2|166
1660704000000|2022-08-17 02:40:00|9490.3|9488.8|9491.4|9489|9491.5|9489.5|9489.9|9488|225
1660704300000|2022-08-17 02:45:00|9491.3|9488.9|9492.3|9489.9|9492.5|9490.5|9490.2|9488.2|248
1660704600000|2022-08-17 02:50:00|9492.2|9489.8|9491.3|9488.9|9492.9|9491.3|9490.8|9488.8|260
1660704900000|2022-08-17 02:55:00|9491.2|9488.8|9492.1|9489.7|9492.9|9490.9|9490.7|9488.7|178
1660705200000|2022-08-17 03:00:00|9492|9489.6|9491.7|9490.2|9492.4|9490.5|9490.8|9488.8|218
1660705500000|2022-08-17 03:05:00|9491.6|9490.1|9490.9|9488.5|9492.6|9490.4|9490.2|9488.3|130
1660705800000|2022-08-17 03:10:00|9490.8|9488.4|9491.7|9490.2|9492.3|9490.4|9489.4|9487.4|194
1660706100000|2022-08-17 03:15:00|9491.5|9490|9494.6|9492.2|9494.6|9492.7|9491|9489.2|277
1660706400000|2022-08-17 03:20:00|9494.7|9492.3|9497.9|9495.5|9497.9|9495.8|9493.6|9491.6|280
1660706700000|2022-08-17 03:25:00|9497.7|9495.3|9495.9|9493.5|9498.4|9496.3|9495.4|9493.4|277
1660707000000|2022-08-17 03:30:00|9496|9493.6|9495.7|9493.3|9496.3|9494.2|9494.8|9492.8|269
1660707300000|2022-08-17 03:35:00|9495.9|9493.5|9495.7|9493.3|9496.4|9494.5|9495.1|9493.1|210
1660707600000|2022-08-17 03:40:00|9495.6|9493.2|9495.1|9492.7|9496.3|9494.5|9494.5|9492.7|252
1660707900000|2022-08-17 03:45:00|9495.2|9492.8|9495.1|9493.6|9496|9493.9|9494.2|9492.2|213
1660708200000|2022-08-17 03:50:00|9495.4|9493.9|9495.8|9493.4|9496.3|9494.3|9495|9492.9|182
1660708500000|2022-08-17 03:55:00|9495.7|9493.3|9496.3|9494.8|9497.1|9495|9495.1|9493.1|210
1660708800000|2022-08-17 04:00:00|9496.2|9494.7|9497.1|9495.6|9497.9|9496|9495.9|9493.9|233
1660709100000|2022-08-17 04:05:00|9497.2|9495.7|9498.6|9496.2|9498.8|9496.9|9497.1|9495.4|128
1660709400000|2022-08-17 04:10:00|9498.2|9496.7|9497.5|9495.1|9498.5|9496.8|9497.3|9494.9|129
1660709700000|2022-08-17 04:15:00|9497.4|9495|9497.9|9495.5|9498.1|9496.3|9496.6|9494.6|160
1660710000000|2022-08-17 04:20:00|9498|9495.6|9496.5|9494.1|9498.5|9496.2|9495.8|9493.8|211
1660710300000|2022-08-17 04:25:00|9496.4|9494|9495.6|9494.1|9496.4|9494.5|9495.1|9493.1|163
1660710600000|2022-08-17 04:30:00|9496|9493.6|9494.8|9492.4|9496|9493.8|9493.1|9491.6|237
1660710900000|2022-08-17 04:35:00|9494.9|9492.5|9494.5|9493|9495.5|9493.3|9494.1|9492.2|162
1660711200000|2022-08-17 04:40:00|9494.4|9492.9|9492.6|9490.2|9494.9|9493|9491.8|9489.8|273
1660711500000|2022-08-17 04:45:00|9492.7|9490.3|9492.7|9491.2|9493|9491.3|9490.8|9489.3|354
1660711800000|2022-08-17 04:50:00|9492.8|9491.3|9490.6|9488.2|9493.7|9491.6|9490|9488.2|340
1660712100000|2022-08-17 04:55:00|9490.2|9488.7|9491.9|9489.5|9492|9490.1|9489.4|9487.6|276
1660712400000|2022-08-17 05:00:00|9492|9489.6|9490.1|9487.7|9492.4|9490.7|9489.3|9487.6|236
1660712700000|2022-08-17 05:05:00|9490.2|9487.8|9492.2|9489.8|9492.4|9490.7|9489.6|9487.5|294
1660713000000|2022-08-17 05:10:00|9492.3|9489.9|9491.5|9489.1|9493.3|9491.3|9490.2|9488.3|279
1660713300000|2022-08-17 05:15:00|9491.4|9489|9491.2|9489.7|9491.9|9490|9491|9489|185
1660713600000|2022-08-17 05:20:00|9491.1|9489.6|9492.4|9490|9493|9490.8|9490.9|9489|282
1660713900000|2022-08-17 05:25:00|9492.6|9490.2|9493.2|9491.7|9493.7|9491.8|9491.9|9489.8|306
1660714200000|2022-08-17 05:30:00|9493.6|9491.2|9495.2|9493.7|9495.6|9493.8|9492.9|9490.6|341
1660714500000|2022-08-17 05:35:00|9495.1|9493.6|9494.8|9493.3|9495.3|9493.6|9492|9490.1|445
1660714800000|2022-08-17 05:40:00|9494.9|9493.4|9494.8|9493.3|9495.6|9494|9494.2|9492.2|379
1660715100000|2022-08-17 05:45:00|9494.7|9493.2|9495.9|9493.5|9496.9|9495|9494.4|9492.4|335
1660715400000|2022-08-17 05:50:00|9495.8|9493.4|9496.8|9494.4|9497.1|9495|9494.7|9492.6|383
1660715700000|2022-08-17 05:55:00|9496.9|9494.5|9494.1|9491.7|9497.7|9495.5|9493.4|9491|601
1660716000000|2022-08-17 06:00:00|9494.2|9491.8|9498.7|9496.3|9498.9|9496.5|9492.3|9489.9|996
1660716300000|2022-08-17 06:05:00|9499.1|9496.7|9500.2|9497.8|9500.8|9498.4|9498.6|9496.2|606
1660716600000|2022-08-17 06:10:00|9499.9|9497.5|9505.5|9503.1|9506.3|9503.9|9499.8|9497.4|616
1660716900000|2022-08-17 06:15:00|9505.3|9502.9|9505|9502.6|9509.3|9506.9|9505|9502.6|562
1660717200000|2022-08-17 06:20:00|9505.1|9502.7|9510.8|9508.4|9511.2|9508.8|9505.1|9502.7|746
1660717500000|2022-08-17 06:25:00|9510.6|9508.2|9511|9508.6|9512.1|9509.7|9509|9506.6|532
1660717800000|2022-08-17 06:30:00|9510.7|9508.3|9516.4|9514|9517.4|9515|9510.5|9508.1|712
1660718100000|2022-08-17 06:35:00|9515.8|9513.4|9518.3|9515.9|9518.6|9516.2|9515.6|9513.2|618
1660718400000|2022-08-17 06:40:00|9518.4|9516|9515.8|9513.4|9518.5|9516.1|9514.8|9512.4|767
1660718700000|2022-08-17 06:45:00|9515.7|9513.3|9518.1|9515.7|9519.9|9517.5|9515.6|9513.2|693
1660719000000|2022-08-17 06:50:00|9518.2|9515.8|9509.1|9506.7|9519.8|9517.4|9508.6|9506.4|652
1660719300000|2022-08-17 06:55:00|9509|9506.6|9506.3|9503.9|9509.6|9507.2|9504.8|9502.4|575
1660719600000|2022-08-17 07:00:00|9506.2|9503.8|9509.6|9507.2|9511.8|9509.4|9505.5|9503.1|814
1660719900000|2022-08-17 07:05:00|9509.7|9507.3|9508.8|9506.4|9512|9509.6|9508.3|9505.9|744
1660720200000|2022-08-17 07:10:00|9508.9|9506.5|9511|9508.6|9514.4|9512|9508.1|9505.7|734
1660720500000|2022-08-17 07:15:00|9510.7|9508.3|9516.2|9513.8|9517.7|9515.3|9510.7|9508.3|894
1660720800000|2022-08-17 07:20:00|9516.3|9513.9|9515.3|9512.9|9518.5|9516.1|9512.8|9510.4|1293
1660721100000|2022-08-17 07:25:00|9515.4|9513|9517|9514.6|9518.9|9516.5|9514.7|9512.3|1048
1660721400000|2022-08-17 07:30:00|9517.1|9514.7|9518.1|9515.7|9519.4|9517|9515.5|9513.1|1155
1660721700000|2022-08-17 07:35:00|9518.3|9515.9|9518.6|9516.2|9519.8|9517.4|9517|9514.6|904
1660722000000|2022-08-17 07:40:00|9518.5|9516.1|9519.2|9516.8|9520.2|9517.8|9514.5|9512.1|966
1660722300000|2022-08-17 07:45:00|9519.4|9517|9516.5|9514.1|9519.9|9517.5|9516.3|9513.9|866
1660722600000|2022-08-17 07:50:00|9516.4|9514|9516.7|9514.3|9518.9|9516.5|9515.1|9512.7|770
1660722900000|2022-08-17 07:55:00|9516.1|9514.6|9514.7|9512.3|9518.2|9515.8|9513.9|9511.5|1035
1660723200000|2022-08-17 08:00:00|9514.8|9512.4|9520.8|9518.4|9521|9518.6|9514.7|9512.3|1144
1660723500000|2022-08-17 08:05:00|9520.7|9518.3|9521.6|9519.2|9523.7|9521.3|9520.6|9518.2|1179
1660723800000|2022-08-17 08:10:00|9521.2|9519.7|9514.6|9512.2|9522.3|9520|9514.4|9512|1186
1660724100000|2022-08-17 08:15:00|9514.8|9512.4|9512.5|9510.1|9516.3|9513.9|9511.9|9509.5|1021
1660724400000|2022-08-17 08:20:00|9512.6|9510.2|9495.7|9493.3|9512.7|9510.3|9495.7|9493.3|1135
1660724700000|2022-08-17 08:25:00|9495.6|9493.2|9503.1|9500.7|9505.5|9503.1|9495.6|9493.2|894
1660725000000|2022-08-17 08:30:00|9503.2|9500.8|9500.8|9498.4|9505.6|9503.2|9500|9497.6|723
1660725300000|2022-08-17 08:35:00|9501.1|9498.7|9502.5|9500.1|9505.7|9503.3|9500.8|9498.4|694
1660725600000|2022-08-17 08:40:00|9502.8|9500.4|9503.6|9501.2|9505.1|9502.7|9500.7|9498.3|951
1660725900000|2022-08-17 08:45:00|9503.4|9501|9505.4|9503|9506.3|9503.9|9501.8|9499.4|993
1660726200000|2022-08-17 08:50:00|9504.9|9502.5|9507|9504.6|9508.4|9506|9504|9501.6|951
1660726500000|2022-08-17 08:55:00|9507.2|9504.8|9510.8|9508.4|9512|9509.6|9507.2|9504.8|1012
1660726800000|2022-08-17 09:00:00|9510.9|9508.5|9506.2|9503.8|9512.9|9510.5|9505.6|9503.2|831
1660727100000|2022-08-17 09:05:00|9506.3|9503.9|9504.3|9501.9|9508.3|9505.9|9503.4|9501|550
1660727400000|2022-08-17 09:10:00|9504|9501.6|9502.2|9499.8|9505.2|9502.8|9501.2|9498.8|796
1660727700000|2022-08-17 09:15:00|9502.8|9500.4|9506.4|9504|9508.3|9505.9|9502.4|9500.2|547
1660728000000|2022-08-17 09:20:00|9506.5|9504.1|9510.8|9508.4|9511|9508.6|9506.1|9503.8|631
1660728300000|2022-08-17 09:25:00|9510.6|9508.2|9509.1|9506.7|9512.4|9510|9507.2|9504.8|605
1660728600000|2022-08-17 09:30:00|9509|9506.6|9511.1|9508.7|9511.7|9509.3|9506.4|9504|617
1660728900000|2022-08-17 09:35:00|9510.9|9508.5|9512.4|9510|9512.6|9510.2|9509.2|9506.8|566
1660729200000|2022-08-17 09:40:00|9512.6|9510.2|9510.5|9508.1|9512.6|9510.2|9509.2|9506.8|635
1660729500000|2022-08-17 09:45:00|9510.4|9508|9509.9|9507.5|9512.4|9510|9508.7|9506.3|515
1660729800000|2022-08-17 09:50:00|9509.8|9507.4|9509.3|9506.9|9510.9|9508.5|9508.6|9506.2|656
1660730100000|2022-08-17 09:55:00|9509.2|9506.8|9508.9|9506.5|9510.2|9507.8|9506.2|9503.8|901
1660730400000|2022-08-17 10:00:00|9508.7|9506.3|9512.7|9510.3|9514|9511.6|9508.1|9505.7|889
1660730700000|2022-08-17 10:05:00|9513|9510.6|9514.1|9511.7|9515.9|9513.5|9511.9|9509.5|685
1660731000000|2022-08-17 10:10:00|9514|9511.6|9516.4|9514|9517|9514.6|9512.8|9510.4|781
1660731300000|2022-08-17 10:15:00|9516.6|9514.2|9514.5|9512.1|9517.2|9515.1|9514.3|9511.9|877
1660731600000|2022-08-17 10:20:00|9514.3|9511.9|9515.1|9512.7|9515.3|9512.9|9513.3|9510.9|468
1660731900000|2022-08-17 10:25:00|9515.3|9512.9|9518.5|9516.1|9519|9516.6|9514.9|9512.6|691
1660732200000|2022-08-17 10:30:00|9518.3|9515.9|9517.6|9515.2|9520.8|9518.4|9516.4|9514|610
1660732500000|2022-08-17 10:35:00|9517.5|9515.1|9517.5|9515.1|9521.3|9519.2|9517.2|9514.8|736
1660732800000|2022-08-17 10:40:00|9517.6|9515.2|9520.1|9517.7|9521.5|9519.1|9517.3|9514.9|961
1660733100000|2022-08-17 10:45:00|9519.9|9517.5|9521.2|9518.8|9522.4|9520|9519.5|9517.1|745
1660733400000|2022-08-17 10:50:00|9521.4|9519|9519.3|9516.9|9521.7|9519.3|9516.9|9514.5|657
1660733700000|2022-08-17 10:55:00|9519|9516.6|9518.3|9515.9|9519.3|9516.9|9516.2|9513.8|816
1660734000000|2022-08-17 11:00:00|9518.2|9515.8|9517.9|9515.5|9520.9|9518.5|9516.1|9513.7|889
1660734300000|2022-08-17 11:05:00|9518.1|9515.7|9517.3|9514.9|9518.4|9516|9514.2|9511.8|676
1660734600000|2022-08-17 11:10:00|9517.1|9514.7|9521.3|9518.9|9522.2|9519.8|9516.4|9514|1023
1660734900000|2022-08-17 11:15:00|9521.4|9519|9525.6|9523.2|9529.4|9527|9521.4|9519|964
1660735200000|2022-08-17 11:20:00|9525.7|9523.3|9527.3|9524.9|9528.3|9525.9|9523.1|9520.7|607
1660735500000|2022-08-17 11:25:00|9527.4|9525|9531.5|9529.1|9532.3|9529.9|9527|9524.6|768
1660735800000|2022-08-17 11:30:00|9531.6|9529.2|9532.9|9530.5|9534|9531.6|9531.1|9528.7|778
1660736100000|2022-08-17 11:35:00|9533.2|9530.8|9532.4|9530|9535.8|9533.4|9532|9529.6|692
1660736400000|2022-08-17 11:40:00|9532.3|9529.9|9534.1|9531.7|9534.6|9532.2|9531.9|9529.5|557
1660736700000|2022-08-17 11:45:00|9534|9531.6|9529|9526.6|9535.9|9533.5|9528.8|9526.4|620
1660737000000|2022-08-17 11:50:00|9528.9|9526.5|9526.9|9524.5|9530.7|9528.3|9526.6|9524.2|854
1660737300000|2022-08-17 11:55:00|9527.1|9524.7|9521|9518.6|9527.7|9525.3|9520.6|9518.2|932
1660737600000|2022-08-17 12:00:00|9520.9|9518.5|9524|9521.6|9524.3|9521.9|9519.3|9516.9|719
1660737900000|2022-08-17 12:05:00|9524.2|9521.8|9525.8|9523.4|9527.3|9524.9|9524|9521.6|674
1660738200000|2022-08-17 12:10:00|9525.7|9523.3|9530.3|9527.9|9532.1|9529.7|9525.2|9522.8|912
1660738500000|2022-08-17 12:15:00|9530.6|9528.2|9530|9527.6|9533|9530.6|9527.1|9524.7|798
1660738800000|2022-08-17 12:20:00|9529.9|9527.5|9532.9|9530.5|9534.5|9532.1|9528.7|9526.3|1089
1660739100000|2022-08-17 12:25:00|9533.1|9530.7|9528.8|9526.3|9533.1|9530.7|9527.2|9522.9|946
1660739400000|2022-08-17 12:30:00|9536.5|9529.2|9538.3|9535.9|9540.5|9538.1|9520.6|9518.2|1636
1660739700000|2022-08-17 12:35:00|9538.6|9536.2|9530.5|9528.1|9538.8|9536.4|9529|9526.7|1295
1660740000000|2022-08-17 12:40:00|9530.3|9527.9|9528.5|9526.1|9531|9528.6|9525|9522.6|985
1660740300000|2022-08-17 12:45:00|9528.4|9526|9528.5|9526.1|9532.4|9530|9526.8|9524.4|1033
1660740600000|2022-08-17 12:50:00|9528.3|9525.9|9526.8|9524.4|9528.4|9526|9523.9|9521.5|1076
1660740900000|2022-08-17 12:55:00|9526.9|9524.5|9523.5|9521.1|9527.5|9525.1|9519|9516.6|1052
1660741200000|2022-08-17 13:00:00|9523.7|9521.3|9525.2|9523.7|9531.5|9529.2|9522.5|9520.1|1039
1660741500000|2022-08-17 13:05:00|9525.1|9523.6|9520.2|9517.8|9528.9|9527.2|9518.9|9517|821
1660741800000|2022-08-17 13:10:00|9520.3|9517.9|9520.9|9519.4|9524.6|9522.5|9519.2|9517.2|875
1660742100000|2022-08-17 13:15:00|9520.8|9519.3|9527|9524.6|9527.8|9525.4|9519.2|9517.4|794
1660742400000|2022-08-17 13:20:00|9527.1|9524.7|9525.5|9523.1|9527.5|9525.3|9523.2|9520.8|701
1660742700000|2022-08-17 13:25:00|9525.4|9523|9522.3|9520.8|9526.8|9524.4|9521.7|9519.7|611
1660743000000|2022-08-17 13:30:00|9522.4|9520.9|9529.9|9527.5|9529.9|9527.5|9522.3|9520.8|896
1660743300000|2022-08-17 13:35:00|9529.8|9527.4|9539|9536.6|9539.6|9537.6|9527.2|9525.4|853
1660743600000|2022-08-17 13:40:00|9539.1|9536.7|9540.1|9537.7|9544.8|9542.9|9537.8|9536|701
1660743900000|2022-08-17 13:45:00|9540.2|9537.8|9537.1|9534.7|9543.4|9541.5|9536.5|9534.7|640
1660744200000|2022-08-17 13:50:00|9537.2|9534.8|9536.1|9533.7|9539.5|9538|9534.9|9533.4|660
1660744500000|2022-08-17 13:55:00|9536.2|9533.8|9535.6|9533.2|9536.7|9535|9530.9|9529.4|691
1660744800000|2022-08-17 14:00:00|9535.2|9533.7|9524.8|9522.4|9538.1|9535.7|9524|9521.9|899
1660745100000|2022-08-17 14:05:00|9524.7|9522.3|9516.7|9514.3|9524.9|9522.9|9512.6|9510.6|1122
1660745400000|2022-08-17 14:10:00|9516.6|9514.2|9514.8|9512.4|9519.7|9517.7|9513.6|9512|648
1660745700000|2022-08-17 14:15:00|9514.4|9512.9|9515.9|9514.4|9517|9515.1|9512.8|9511.3|701
1660746000000|2022-08-17 14:20:00|9516.3|9513.9|9517.3|9515.8|9518|9516.5|9514.3|9512.4|596
1660746300000|2022-08-17 14:25:00|9517.4|9515.9|9519.9|9517.5|9520.3|9518.6|9516.4|9514.9|425
1660746600000|2022-08-17 14:30:00|9519.5|9518|9518.3|9516.8|9519.8|9518|9515.6|9514.1|600
1660746900000|2022-08-17 14:35:00|9518.2|9516.7|9518.2|9515.8|9519|9517.3|9516|9514.1|579
1660747200000|2022-08-17 14:40:00|9517.9|9516.4|9519.8|9518.3|9520.9|9519.1|9516.3|9514.8|572
1660747500000|2022-08-17 14:45:00|9519.7|9518.2|9517.5|9516|9523|9521.1|9516.3|9514.4|593
1660747800000|2022-08-17 14:50:00|9517.6|9516.1|9528.4|9526|9530.3|9528.4|9516.2|9514.3|837
1660748100000|2022-08-17 14:55:00|9528.5|9526.1|9532|9530.5|9533.1|9531.6|9526.8|9525.1|859
1660748400000|2022-08-17 15:00:00|9532.2|9530.7|9534.3|9532.8|9534.7|9532.8|9530|9528.5|749
1660748700000|2022-08-17 15:05:00|9534.7|9532.3|9541.7|9539.3|9544.5|9543|9533.8|9531.8|537
1660749000000|2022-08-17 15:10:00|9541.8|9539.4|9539.7|9538.2|9544|9542.5|9539.5|9538|460
1660749300000|2022-08-17 15:15:00|9539.6|9538.1|9535.2|9532.8|9540.3|9538.8|9534.5|9532.5|515
1660749600000|2022-08-17 15:20:00|9535.1|9532.7|9530.3|9528.8|9535.7|9534.1|9530.2|9528.7|383
1660749900000|2022-08-17 15:25:00|9530.4|9528.9|9534|9531.6|9535.1|9533.1|9530.3|9528.8|454
1660750200000|2022-08-17 15:30:00|9534.1|9531.7|9531.9|9530.4|9534.2|9532.6|9529.1|9527.2|636
1660750500000|2022-08-17 15:35:00|9531.8|9530.3|9535.9|9533.5|9537.4|9535|9531.4|9529.9|525
1660750800000|2022-08-17 15:40:00|9536|9533.6|9536.4|9534|9539.2|9537.7|9534.9|9532.9|456
1660751100000|2022-08-17 15:45:00|9536.3|9533.9|9534.5|9533|9536.6|9535.1|9533.8|9532.2|422
1660751400000|2022-08-17 15:50:00|9534.4|9532.9|9537.1|9535.6|9537.7|9535.7|9533.2|9531.7|364
1660751700000|2022-08-17 15:55:00|9537.2|9535.7|9540.1|9538.6|9540.3|9538.8|9535.4|9533.9|385
1660752000000|2022-08-17 16:00:00|9540|9538.5|9539.5|9538|9541.1|9539.3|9538|9536.3|432
1660752300000|2022-08-17 16:05:00|9539.4|9537.9|9539.8|9538.3|9540.9|9539|9538.1|9536.3|504
1660752600000|2022-08-17 16:10:00|9539.7|9538.2|9539.7|9537.3|9541.2|9539.2|9538.8|9536.8|425
1660752900000|2022-08-17 16:15:00|9539.6|9537.2|9540.8|9539.3|9541.7|9539.8|9538.9|9537.1|281
1660753200000|2022-08-17 16:20:00|9540.7|9539.2|9539.8|9538.3|9542.1|9540.2|9537.3|9535.4|301
1660753500000|2022-08-17 16:25:00|9539.7|9538.2|9540.7|9538.3|9542.2|9540.3|9538.3|9536.3|288
1660753800000|2022-08-17 16:30:00|9540.8|9538.4|9538.3|9536.8|9540.8|9538.5|9536.9|9535.4|304
1660754100000|2022-08-17 16:35:00|9538.2|9536.7|9533.7|9531.3|9539|9537.1|9533|9530.6|312
1660754400000|2022-08-17 16:40:00|9533.6|9531.2|9531.2|9529.7|9534.9|9532.7|9530.9|9529|539
1660754700000|2022-08-17 16:45:00|9531.1|9529.6|9532.9|9530.5|9533.1|9530.7|9530.5|9528.2|503
1660755000000|2022-08-17 16:50:00|9533.1|9530.7|9532|9529.6|9533.3|9531.1|9530.3|9528.3|341
1660755300000|2022-08-17 16:55:00|9532.1|9529.7|9533.7|9532.2|9533.9|9532.4|9529.9|9527.8|343
1660755600000|2022-08-17 17:00:00|9533.6|9532.1|9531.9|9529.5|9537.5|9535.8|9530.9|9528.7|512
1660755900000|2022-08-17 17:05:00|9532|9529.6|9531.4|9529|9532.5|9530.4|9529.3|9526.9|491
1660756200000|2022-08-17 17:10:00|9531|9529.5|9532.1|9529.7|9533.2|9531.6|9530.6|9528.2|413
1660756500000|2022-08-17 17:15:00|9532|9529.6|9533.4|9531.9|9533.6|9532|9531.4|9529.3|265
1660756800000|2022-08-17 17:20:00|9533.5|9532|9533|9530.6|9534.3|9532.3|9532.4|9530|257
1660757100000|2022-08-17 17:25:00|9532.8|9530.4|9532.5|9530.1|9533.5|9531.1|9529.4|9527|270
1660757400000|2022-08-17 17:30:00|9532.3|9529.9|9535.6|9533.2|9535.9|9533.8|9529.7|9527.8|386
1660757700000|2022-08-17 17:35:00|9535.7|9533.3|9533.9|9532.4|9535.8|9534.1|9532.9|9531|223
1660758000000|2022-08-17 17:40:00|9533.8|9532.3|9534.8|9532.4|9535.6|9533.2|9532.9|9530.8|247
1660758300000|2022-08-17 17:45:00|9534.9|9532.5|9534.9|9532.5|9535.6|9533.5|9533|9531.2|305
1660758600000|2022-08-17 17:50:00|9535|9532.6|9532.4|9530|9535.4|9533|9531.7|9530|288
1660758900000|2022-08-17 17:55:00|9532.3|9529.9|9529.3|9526.5|9532.4|9530.5|9526.8|9524.4|381
1660759200000|2022-08-17 18:00:00|9529.6|9526.2|9514.9|9512.5|9529.6|9526.4|9505.2|9502.5|1875
1660759500000|2022-08-17 18:05:00|9514.5|9512.1|9511.7|9509.3|9519.5|9517.1|9508.8|9506.4|1480
1660759800000|2022-08-17 18:10:00|9511.6|9509.2|9504.6|9502.2|9515.3|9512.9|9504.6|9502.2|1107
1660760100000|2022-08-17 18:15:00|9504.5|9502.1|9507.3|9504.9|9510.5|9508.5|9503.4|9501.5|908
1660760400000|2022-08-17 18:20:00|9507.1|9504.7|9511.2|9508.8|9513.6|9511.5|9506.9|9504.5|785
1660760700000|2022-08-17 18:25:00|9511.1|9508.7|9506.7|9504.3|9512.1|9510.3|9505.7|9503.8|662
1660761000000|2022-08-17 18:30:00|9506.6|9504.2|9503.7|9501.3|9507.1|9505.2|9502.1|9500.5|673
1660761300000|2022-08-17 18:35:00|9503.6|9501.2|9499.4|9497.9|9504.3|9502.4|9498.8|9497|643
1660761600000|2022-08-17 18:40:00|9500|9497.6|9503.9|9501.5|9504.4|9502.7|9499.4|9497.5|624
1660761900000|2022-08-17 18:45:00|9504|9501.6|9504.2|9501.8|9507.9|9505.5|9502.9|9500.5|573
1660762200000|2022-08-17 18:50:00|9504.3|9501.9|9508.7|9507.2|9509.9|9508.4|9502.8|9500.8|609
1660762500000|2022-08-17 18:55:00|9508.8|9507.3|9515.8|9514.3|9516.5|9514.6|9508.5|9507|597
1660762800000|2022-08-17 19:00:00|9515.9|9514.4|9512.9|9511.4|9517.4|9515|9512.5|9510.7|484
1660763100000|2022-08-17 19:05:00|9512.8|9511.3|9514.2|9511.8|9514.5|9512.1|9511.5|9509.5|404
1660763400000|2022-08-17 19:10:00|9514.3|9511.9|9515.9|9514.4|9517.9|9515.9|9514|9511.6|464
1660763700000|2022-08-17 19:15:00|9516|9514.5|9518.6|9517.1|9519.1|9517.4|9515.4|9513.4|482
1660764000000|2022-08-17 19:20:00|9518.7|9517.2|9515.9|9514.4|9521.7|9519.3|9515.4|9513.5|382
1660764300000|2022-08-17 19:25:00|9516.1|9514.6|9513.4|9511.9|9516.7|9514.8|9513|9511.3|459
1660764600000|2022-08-17 19:30:00|9513.9|9511.5|9514.2|9512.7|9515.3|9513.3|9513.3|9511.4|371
1660764900000|2022-08-17 19:35:00|9514.3|9512.8|9515.7|9514.2|9515.8|9514.3|9513.3|9511.8|259
1660765200000|2022-08-17 19:40:00|9515.6|9514.1|9513.5|9511.1|9515.8|9514.1|9512|9509.9|361
1660765500000|2022-08-17 19:45:00|9513.6|9511.2|9516.1|9513.7|9516.6|9514.7|9513|9511|238
1660765800000|2022-08-17 19:50:00|9515.7|9513.3|9515.7|9514.2|9516.9|9515|9514.4|9512.7|328
1660766100000|2022-08-17 19:55:00|9515.8|9514.3|9516.4|9514|9517.4|9515.9|9515.3|9513.5|386
1660766400000|2022-08-17 20:00:00|9515.9|9514.4|9516|9514.5|9516.9|9515|9515.2|9513.3|128
1660766700000|2022-08-17 20:05:00|9516.4|9514|9517.4|9515|9518.4|9516.3|9516|9513.9|206
1660767000000|2022-08-17 20:10:00|9517.3|9514.9|9517.2|9514.8|9517.5|9515.4|9516.2|9514.3|192
1660767300000|2022-08-17 20:15:00|9516.5|9515|9518.5|9516.1|9518.7|9516.4|9516.2|9514.3|259
1660767600000|2022-08-17 20:20:00|9517.8|9516.3|9519.8|9517.4|9520.2|9518|9517.7|9515.8|175
1660767900000|2022-08-17 20:25:00|9519.9|9517.5|9519.6|9517.2|9522|9520|9517.8|9516|304
1660768200000|2022-08-17 20:30:00|9519.9|9517.5|9519.7|9517.3|9520.1|9518.1|9518.7|9516.7|211
1660768500000|2022-08-17 20:35:00|9519.6|9517.2|9519.2|9516.8|9520.3|9517.9|9518.7|9516.7|124
1660768800000|2022-08-17 20:40:00|9519.1|9516.7|9518.7|9516.3|9519.3|9517.2|9517.7|9516|273
1660769100000|2022-08-17 20:45:00|9518.8|9516.4|9518.8|9516.4|9519.6|9517.2|9518.4|9516|83
1660769400000|2022-08-17 20:50:00|9518.9|9516.5|9517|9514.6|9519.1|9516.7|9516.7|9514.3|136
1660769700000|2022-08-17 20:55:00|9517.1|9514.7|9522.5|9513.9|9523|9515.6|9516.4|9513.4|383
1660770000000|2022-08-17 21:00:00|9523|9513.5|9524.2|9514.2|9526.2|9516.2|9523|9513.1|56
1660770300000|2022-08-17 21:05:00|9524.4|9514.4|9524.6|9514.6|9525.7|9515.7|9523.2|9513.5|68
1660770600000|2022-08-17 21:10:00|9523.8|9513.8|9526.4|9516.4|9526.5|9516.5|9521.2|9513.3|206
1660770900000|2022-08-17 21:15:00|9526.5|9516.5|9525.3|9515.3|9526.6|9516.6|9518.5|9512.9|177
1660771200000|2022-08-17 21:20:00|9525|9515|9522.4|9515.8|9526.4|9516.4|9519|9513.5|148
1660771500000|2022-08-17 21:25:00|9524|9516|9523.1|9514.2|9526.2|9517.1|9520.6|9513.3|268
1660771800000|2022-08-17 21:30:00|9523.3|9514|9524.4|9514.4|9528.6|9518.6|9519.7|9511.7|315
1660772100000|2022-08-17 21:35:00|9525.1|9515.1|9525.3|9515.3|9528.6|9518.6|9522.9|9513.6|173
1660772400000|2022-08-17 21:40:00|9525|9515|9521.1|9511.1|9527.8|9517.8|9518.2|9508.2|186
1660772700000|2022-08-17 21:45:00|9520.8|9510.8|9521.6|9511.6|9525.2|9515.2|9518.1|9509.6|237
1660773000000|2022-08-17 21:50:00|9522.1|9512.1|9523.2|9513.2|9523.2|9513.2|9519.8|9509.8|192
1660773300000|2022-08-17 21:55:00|9523.1|9513.1|9522.7|9512.7|9524.2|9514.2|9520.4|9510.4|241
1660773600000|2022-08-17 22:00:00|9522.9|9512.9|9525.5|9515.5|9528.8|9518.8|9518.7|9509.1|844
1660773900000|2022-08-17 22:05:00|9526.2|9516.2|9520.2|9512.8|9526.2|9516.2|9518.8|9509.7|384
1660774200000|2022-08-17 22:10:00|9520.4|9512.7|9522.2|9514.9|9523.7|9516.2|9518.5|9511.2|471
1660774500000|2022-08-17 22:15:00|9521.9|9515.1|9523.1|9513.1|9526.4|9518.2|9519.6|9512.4|617
1660774800000|2022-08-17 22:20:00|9523|9513.7|9519.1|9515.8|9523.8|9516.7|9519|9512.1|408
1660775100000|2022-08-17 22:25:00|9519.2|9515.9|9521.5|9512.8|9522.5|9516.1|9518.2|9511.8|294
1660775400000|2022-08-17 22:30:00|9521|9513|9517|9513.2|9522|9515.4|9516.3|9509|393
1660775700000|2022-08-17 22:35:00|9516.9|9513.3|9520.4|9510.5|9522.4|9514.9|9516.3|9509|567
1660776000000|2022-08-17 22:40:00|9519.8|9511.2|9517.3|9514.7|9520.7|9515.3|9516.5|9511.1|582
1660776300000|2022-08-17 22:45:00|9517.2|9514.8|9517.1|9514.7|9517.8|9514.8|9516.5|9513.5|499
1660776600000|2022-08-17 22:50:00|9517|9514.6|9518.2|9515.6|9518.4|9515.9|9517|9514.6|365
1660776900000|2022-08-17 22:55:00|9518.1|9515.7|9517.5|9515.1|9518.3|9515.8|9517.3|9514.7|340
1660777200000|2022-08-17 23:00:00|9517.7|9515.3|9518.5|9516.1|9519|9516.6|9517.6|9515.2|305
1660777500000|2022-08-17 23:05:00|9518.4|9516|9518.8|9516.4|9519|9517|9518.1|9515.7|186
1660777800000|2022-08-17 23:10:00|9518.7|9516.3|9518.5|9516.1|9519.4|9516.5|9516.7|9514|572
1660778100000|2022-08-17 23:15:00|9518.6|9516.2|9518|9515.6|9519|9516.9|9517.6|9515.2|230
1660778400000|2022-08-17 23:20:00|9517.9|9515.5|9517.5|9515.1|9518.4|9516|9517.5|9515.1|163
1660778700000|2022-08-17 23:25:00|9517.4|9515|9517.7|9515.3|9518.6|9516.2|9517.4|9515|278
1660779000000|2022-08-17 23:30:00|9517.8|9515.4|9516.3|9513.9|9517.8|9515.4|9516|9513.6|293
1660779300000|2022-08-17 23:35:00|9516.7|9514.3|9516.6|9514.2|9517.6|9515.2|9516.3|9513.9|279
1660779600000|2022-08-17 23:40:00|9516.7|9514.3|9515.7|9513.3|9516.8|9514.4|9514.7|9512.3|295
1660779900000|2022-08-17 23:45:00|9515.8|9513.4|9515.6|9513.2|9515.8|9513.4|9514.6|9512.2|408
1660780200000|2022-08-17 23:50:00|9515.7|9513.3|9516.3|9513.9|9516.5|9514.1|9515|9512.6|243
1660780500000|2022-08-17 23:55:00|9516.2|9513.8|9515|9512.6|9516.4|9514|9514.9|9512.5|215
1660780800000|2022-08-18 00:00:00|9514.9|9512.5|9510.5|9508.1|9517|9514.6|9510.3|9507.9|379
1660781100000|2022-08-18 00:05:00|9510.6|9508.2|9509.3|9506.9|9510.8|9508.4|9509.1|9506.8|318
1660781400000|2022-08-18 00:10:00|9509.4|9507|9510.5|9508.1|9512.4|9510|9509|9506.8|315
1660781700000|2022-08-18 00:15:00|9510.7|9508.3|9510|9507.6|9510.9|9508.5|9509.4|9507|303
1660782000000|2022-08-18 00:20:00|9510.1|9507.7|9509.6|9507.2|9510.6|9508.2|9508.4|9506|284
1660782300000|2022-08-18 00:25:00|9509.4|9507|9508.5|9506.1|9509.6|9507.2|9507.3|9505|354
1660782600000|2022-08-18 00:30:00|9508.6|9506.2|9502.3|9499.9|9508.8|9506.4|9502.3|9499.9|409
1660782900000|2022-08-18 00:35:00|9502.4|9500|9502.7|9500.3|9504.2|9501.8|9502.2|9499.8|287
1660783200000|2022-08-18 00:40:00|9502.8|9500.4|9501|9498.6|9502.8|9500.4|9499.1|9496.8|410
1660783500000|2022-08-18 00:45:00|9500.9|9498.5|9503.8|9501.4|9503.9|9501.5|9500.8|9498.4|287
1660783800000|2022-08-18 00:50:00|9504|9501.6|9503.5|9501.1|9504.8|9502.4|9502.1|9499.7|400
1660784100000|2022-08-18 00:55:00|9503.7|9501.3|9503.3|9500.9|9504.4|9502|9501.7|9499.3|534
1660784400000|2022-08-18 01:00:00|9503.2|9500.8|9503.9|9501.5|9504.9|9502.5|9502.8|9500.4|340
1660784700000|2022-08-18 01:05:00|9503.8|9501.4|9506.9|9504.5|9507.9|9505.5|9503.6|9501.2|446
1660785000000|2022-08-18 01:10:00|9506.8|9504.4|9505|9502.6|9507.3|9505.2|9504.4|9502|347
1660785300000|2022-08-18 01:15:00|9504.9|9502.5|9504|9501.6|9504.9|9502.5|9502.2|9499.8|388
1660785600000|2022-08-18 01:20:00|9503.9|9501.5|9506.7|9504.3|9507|9504.6|9503.4|9501|496
1660785900000|2022-08-18 01:25:00|9506.6|9504.2|9505|9502.6|9506.8|9504.4|9504.4|9502|348
1660786200000|2022-08-18 01:30:00|9505.1|9502.7|9505.9|9503.5|9510|9507.6|9505|9502.6|1024
1660786500000|2022-08-18 01:35:00|9505.6|9503.2|9507.5|9505.1|9508.5|9506.1|9504.4|9502|843
1660786800000|2022-08-18 01:40:00|9507.6|9505.2|9507.4|9505|9509|9506.6|9505.7|9503.3|328
1660787100000|2022-08-18 01:45:00|9507.5|9505.1|9504|9501.6|9507.5|9505.1|9503.4|9501|317
1660787400000|2022-08-18 01:50:00|9503.9|9501.5|9504.6|9502.2|9506|9503.6|9503.1|9500.7|276
1660787700000|2022-08-18 01:55:00|9504.7|9502.3|9505.7|9503.3|9506.6|9504.2|9504|9501.6|345
1660788000000|2022-08-18 02:00:00|9505.5|9503.1|9507.7|9505.3|9508.4|9506|9505.5|9503.1|275
1660788300000|2022-08-18 02:05:00|9507.8|9505.4|9507.9|9505.5|9508.9|9506.5|9506.7|9504.3|397
1660788600000|2022-08-18 02:10:00|9508|9505.6|9511.4|9509|9511.6|9509.4|9507.9|9505.5|329
1660788900000|2022-08-18 02:15:00|9511.3|9508.9|9510.6|9508.2|9511.4|9509|9510|9507.6|296
1660789200000|2022-08-18 02:20:00|9510.5|9508.1|9510.4|9508|9510.6|9508.2|9509.4|9507|296
1660789500000|2022-08-18 02:25:00|9510.3|9507.9|9511.2|9508.8|9512.2|9509.8|9510.3|9507.9|315
1660789800000|2022-08-18 02:30:00|9511.3|9508.9|9511.5|9509.1|9512.9|9510.6|9510.8|9508.4|342
1660790100000|2022-08-18 02:35:00|9511.2|9508.8|9511.2|9508.8|9512.4|9510.1|9510.8|9508.4|247
1660790400000|2022-08-18 02:40:00|9511.3|9508.9|9509|9506.6|9511.6|9509.2|9508.6|9506.2|396
1660790700000|2022-08-18 02:45:00|9508.9|9506.5|9508.8|9506.4|9509.9|9507.9|9508.2|9505.8|357
1660791000000|2022-08-18 02:50:00|9508.7|9506.3|9509.1|9506.7|9509.4|9507|9507.6|9505.5|256
1660791300000|2022-08-18 02:55:00|9509.2|9506.8|9510.7|9508.3|9511.3|9508.9|9509|9506.6|255
1660791600000|2022-08-18 03:00:00|9510.5|9508.1|9512.6|9510.2|9512.8|9510.4|9510|9507.6|270
1660791900000|2022-08-18 03:05:00|9512.7|9510.3|9511.7|9509.3|9513|9510.6|9511.1|9508.7|254
1660792200000|2022-08-18 03:10:00|9511.9|9509.5|9512.8|9510.4|9513|9511.3|9511.5|9509.1|296
1660792500000|2022-08-18 03:15:00|9513|9510.6|9511.9|9509.5|9513.1|9510.7|9511.2|9508.8|206
1660792800000|2022-08-18 03:20:00|9512.1|9509.7|9513.9|9511.5|9514|9511.6|9511.6|9509.7|224
1660793100000|2022-08-18 03:25:00|9513.8|9511.4|9513|9510.6|9514|9511.6|9512.8|9510.4|183
1660793400000|2022-08-18 03:30:00|9512.9|9510.5|9513.6|9511.2|9514.5|9512.1|9512.7|9510.3|195
1660793700000|2022-08-18 03:35:00|9513.7|9511.3|9515.3|9512.9|9515.4|9513|9512.5|9510.1|264
1660794000000|2022-08-18 03:40:00|9515.4|9513|9519.8|9517.4|9520.1|9518|9514.6|9512.2|404
1660794300000|2022-08-18 03:45:00|9519.7|9517.3|9521.8|9519.4|9522.1|9519.9|9519.4|9517.3|406
1660794600000|2022-08-18 03:50:00|9521.9|9519.5|9520.7|9518.3|9522.1|9519.7|9520.4|9518|336
1660794900000|2022-08-18 03:55:00|9520.8|9518.4|9520.3|9517.9|9521.1|9518.7|9520.1|9517.7|290
1660795200000|2022-08-18 04:00:00|9520.4|9518|9520|9517.6|9520.8|9518.4|9519.6|9517.6|224
1660795500000|2022-08-18 04:05:00|9520.1|9517.7|9518.6|9516.2|9520.3|9517.9|9518.5|9516.1|149
1660795800000|2022-08-18 04:10:00|9518.7|9516.3|9521|9518.6|9521.1|9518.7|9518.4|9516|346
1660796100000|2022-08-18 04:15:00|9521.1|9518.7|9521.8|9519.4|9522.2|9520|9520.2|9517.8|432
1660796400000|2022-08-18 04:20:00|9521.9|9519.5|9521.2|9518.8|9522.2|9519.9|9520.8|9518.4|301
1660796700000|2022-08-18 04:25:00|9521.1|9518.7|9521.5|9520|9522.2|9520.3|9520.5|9518.3|279
1660797000000|2022-08-18 04:30:00|9521.4|9519.9|9521.4|9519|9523.9|9521.7|9521.2|9518.8|357
1660797300000|2022-08-18 04:35:00|9521.5|9519.1|9520.4|9518|9522|9519.6|9520.3|9517.9|314
1660797600000|2022-08-18 04:40:00|9520.5|9518.1|9520.8|9518.4|9521.2|9519.2|9518.6|9516.6|371
1660797900000|2022-08-18 04:45:00|9520.7|9518.3|9520.1|9517.7|9520.9|9518.5|9518.9|9516.8|221
1660798200000|2022-08-18 04:50:00|9520.2|9517.8|9520.9|9518.5|9521.8|9519.4|9520.1|9517.7|208
1660798500000|2022-08-18 04:55:00|9521|9518.6|9521.1|9518.7|9522.9|9520.5|9520.5|9518.4|261
1660798800000|2022-08-18 05:00:00|9521|9518.6|9521.2|9518.8|9522|9519.6|9519.7|9517.3|335
1660799100000|2022-08-18 05:05:00|9521.3|9518.9|9520.8|9518.4|9521.9|9519.5|9519.8|9517.4|288
1660799400000|2022-08-18 05:10:00|9520.9|9518.5|9520.2|9517.8|9521.3|9518.9|9519.8|9517.4|286
1660799700000|2022-08-18 05:15:00|9520.3|9517.9|9519.1|9517.6|9520.3|9518|9518.9|9516.5|322
1660800000000|2022-08-18 05:20:00|9519|9517.5|9519.7|9517.3|9521.1|9518.7|9518.9|9516.8|400
1660800300000|2022-08-18 05:25:00|9519.8|9517.4|9516.8|9514.4|9520.2|9517.8|9515.9|9513.5|270
1660800600000|2022-08-18 05:30:00|9516.9|9514.5|9514.5|9512.1|9517.6|9515.2|9514.3|9512|296
1660800900000|2022-08-18 05:35:00|9514.6|9512.2|9517.3|9514.9|9517.8|9515.7|9514.4|9512|291
1660801200000|2022-08-18 05:40:00|9517.4|9515|9514.9|9512.5|9517.5|9515.1|9514|9511.6|379
1660801500000|2022-08-18 05:45:00|9515|9512.6|9519.3|9516.9|9519.4|9517|9514.8|9512.4|525
1660801800000|2022-08-18 05:50:00|9519.4|9517|9522.1|9519.7|9522.5|9520.1|9519.3|9516.9|529
1660802100000|2022-08-18 05:55:00|9522.2|9519.8|9525.7|9523.3|9527.5|9525.1|9521.9|9519.5|604
1660802400000|2022-08-18 06:00:00|9525.8|9523.4|9531.4|9529|9533.8|9531.4|9524.5|9522.1|794
1660802700000|2022-08-18 06:05:00|9531.5|9529.1|9530.1|9527.7|9532.8|9530.4|9529.4|9527|610
1660803000000|2022-08-18 06:10:00|9530.2|9527.8|9531.3|9528.9|9533.2|9530.8|9529.8|9527.4|486
1660803300000|2022-08-18 06:15:00|9531.4|9529|9531.2|9528.8|9533.9|9531.9|9530.1|9527.7|438
1660803600000|2022-08-18 06:20:00|9531.1|9528.7|9527.2|9524.8|9532|9529.6|9527|9524.6|416
1660803900000|2022-08-18 06:25:00|9527.4|9525|9528.9|9526.5|9529.2|9526.9|9526.9|9524.5|277
1660804200000|2022-08-18 06:30:00|9528.8|9526.4|9533|9530.6|9533.2|9531.1|9527.8|9525.9|556
1660804500000|2022-08-18 06:35:00|9532.9|9530.5|9536.1|9533.7|9536.3|9533.9|9532.3|9529.9|576
1660804800000|2022-08-18 06:40:00|9536|9533.6|9535.7|9533.3|9539.4|9537|9534.9|9532.5|482
1660805100000|2022-08-18 06:45:00|9535.6|9533.2|9537.1|9534.7|9539.6|9537.2|9535.4|9533|613
1660805400000|2022-08-18 06:50:00|9537.2|9534.8|9534.6|9532.2|9539.1|9536.7|9534|9531.6|726
1660805700000|2022-08-18 06:55:00|9534.7|9532.3|9541.7|9539.3|9542.4|9540|9534.6|9532.2|745
1660806000000|2022-08-18 07:00:00|9541.6|9539.2|9537.3|9534.9|9542.5|9540.6|9535.4|9533.4|779
1660806300000|2022-08-18 07:05:00|9537.4|9535|9533.4|9531|9539|9536.7|9531.9|9529.5|905
1660806600000|2022-08-18 07:10:00|9533.7|9531.3|9533.1|9530.7|9533.7|9531.4|9527.3|9525.1|654
1660806900000|2022-08-18 07:15:00|9533.2|9530.8|9535.7|9533.3|9537.5|9535.1|9532.2|9529.8|720
1660807200000|2022-08-18 07:20:00|9535.8|9533.4|9535.2|9532.8|9539|9536.7|9534.1|9532.1|756
1660807500000|2022-08-18 07:25:00|9535|9533.5|9535.8|9533.4|9537.6|9535.2|9532.2|9530.1|723
1660807800000|2022-08-18 07:30:00|9535.7|9533.3|9532.4|9530.9|9536.3|9534.3|9531.6|9530|593
1660808100000|2022-08-18 07:35:00|9532.5|9531|9536|9533.6|9537.7|9535.4|9532.2|9530.4|489
1660808400000|2022-08-18 07:40:00|9535.8|9533.4|9535.4|9533|9537.7|9535.3|9534.3|9532.3|563
1660808700000|2022-08-18 07:45:00|9535.3|9532.9|9536.6|9534.2|9537.9|9535.5|9533.3|9531.1|582
1660809000000|2022-08-18 07:50:00|9536.9|9534.5|9538.6|9536.2|9539.9|9537.5|9536.8|9534.4|507
1660809300000|2022-08-18 07:55:00|9538.3|9535.9|9537.2|9534.8|9541.8|9539.4|9534.5|9532.6|531
1660809600000|2022-08-18 08:00:00|9536.7|9535.2|9532.6|9530.2|9537.2|9535.2|9530|9528|768
1660809900000|2022-08-18 08:05:00|9532.5|9530.1|9531.9|9529.5|9535.7|9534|9530.1|9528.2|612
1660810200000|2022-08-18 08:10:00|9531.8|9529.4|9530|9527.6|9532.3|9529.9|9528.2|9526.2|610
1660810500000|2022-08-18 08:15:00|9530.4|9528|9525.7|9523.3|9531.7|9529.3|9524.9|9522.5|674
1660810800000|2022-08-18 08:20:00|9525.8|9523.4|9529.7|9527.3|9531.2|9529.1|9525.6|9523.2|632
1660811100000|2022-08-18 08:25:00|9529.8|9527.4|9533|9530.6|9533.2|9530.8|9528.1|9525.7|581
1660811400000|2022-08-18 08:30:00|9533.1|9530.7|9534.6|9532.2|9537.3|9534.9|9532.7|9530.4|550
1660811700000|2022-08-18 08:35:00|9534.7|9532.3|9535.9|9534.4|9537.6|9535.5|9534.5|9532.1|525
1660812000000|2022-08-18 08:40:00|9536.2|9533.8|9536.2|9533.8|9541.1|9539|9535.1|9533.1|706
1660812300000|2022-08-18 08:45:00|9535.9|9533.5|9530.6|9528.2|9536.4|9534|9529.7|9527.3|826
1660812600000|2022-08-18 08:50:00|9530.7|9528.3|9534.8|9532.4|9535.9|9533.9|9530.5|9528.2|600
1660812900000|2022-08-18 08:55:00|9534.9|9532.5|9536.5|9534.1|9539.3|9536.9|9534.8|9532.4|468
1660813200000|2022-08-18 09:00:00|9536.7|9534.3|9535.2|9532.8|9538.7|9536.5|9534.5|9532.5|702
1660813500000|2022-08-18 09:05:00|9535.1|9532.7|9538.4|9536|9538.9|9537.1|9534.4|9532.5|590
1660813800000|2022-08-18 09:10:00|9538.3|9535.9|9537.7|9535.3|9540.2|9538.7|9537.1|9534.7|577
1660814100000|2022-08-18 09:15:00|9537.8|9535.4|9540.6|9538.2|9541.3|9538.9|9535.6|9533.2|535
1660814400000|2022-08-18 09:20:00|9540.5|9538.1|9541.1|9538.7|9541.4|9539.4|9539|9537.2|556
1660814700000|2022-08-18 09:25:00|9541.2|9538.8|9542.9|9541.4|9543.8|9541.6|9541|9538.6|482
1660815000000|2022-08-18 09:30:00|9543.1|9541.6|9542.6|9540.2|9546.1|9543.9|9541.6|9539.2|626
1660815300000|2022-08-18 09:35:00|9542.4|9540|9545|9542.6|9545.1|9543|9540.8|9538.7|590
1660815600000|2022-08-18 09:40:00|9544.6|9542.2|9541.2|9538.8|9544.8|9542.4|9540.8|9538.6|455
1660815900000|2022-08-18 09:45:00|9541.1|9538.7|9541.5|9539.1|9542.9|9540.5|9539.4|9537.2|507
1660816200000|2022-08-18 09:50:00|9541.6|9539.2|9538.6|9536.2|9541.7|9539.6|9537.9|9535.5|573
1660816500000|2022-08-18 09:55:00|9538.5|9536.1|9533.1|9530.7|9538.5|9536.4|9532.1|9529.7|698
1660816800000|2022-08-18 10:00:00|9533.2|9530.8|9530.8|9529.3|9537|9535|9530.4|9528.4|730
1660817100000|2022-08-18 10:05:00|9530.6|9529.1|9521.9|9519.5|9532.1|9530|9521.3|9519.2|667
1660817400000|2022-08-18 10:10:00|9521.6|9520.1|9525.7|9523.3|9526.3|9523.9|9519.7|9518|517
1660817700000|2022-08-18 10:15:00|9525.6|9523.2|9528.7|9526.3|9528.9|9527|9523.1|9520.7|553
1660818000000|2022-08-18 10:20:00|9528.6|9526.2|9528.9|9526.5|9530.3|9528.2|9526.1|9524.1|487
1660818300000|2022-08-18 10:25:00|9528.8|9526.4|9533.1|9531.6|9533.5|9531.6|9525.7|9523.9|419
1660818600000|2022-08-18 10:30:00|9533|9531.5|9533.6|9532.1|9535.2|9533.3|9532.8|9530.8|335
1660818900000|2022-08-18 10:35:00|9534.1|9531.7|9532.3|9529.9|9534.1|9531.7|9531|9529.3|418
1660819200000|2022-08-18 10:40:00|9531.6|9530.1|9532.1|9529.7|9532.5|9530.1|9529.7|9528|457
1660819500000|2022-08-18 10:45:00|9532.2|9529.8|9533.5|9532|9534.7|9533|9531.8|9529.7|403
1660819800000|2022-08-18 10:50:00|9533.4|9531.9|9535|9532.6|9536|9534.1|9531.8|9530.3|465
1660820100000|2022-08-18 10:55:00|9535.1|9532.7|9532.4|9530.9|9535.7|9533.9|9531.8|9530|544
1660820400000|2022-08-18 11:00:00|9532.5|9531|9531.5|9530|9533.4|9531.3|9530.3|9528.5|462
1660820700000|2022-08-18 11:05:00|9531.2|9529.7|9533.1|9530.7|9533.2|9531.3|9530.2|9528.2|454
1660821000000|2022-08-18 11:10:00|9533|9530.6|9529|9527.5|9533.2|9531.3|9527.9|9526.2|579
1660821300000|2022-08-18 11:15:00|9529.1|9527.6|9525.4|9523.9|9529.2|9527.7|9523.6|9521.9|687
1660821600000|2022-08-18 11:20:00|9525.3|9523.8|9530|9528.5|9530.5|9528.7|9524.8|9523.2|479
1660821900000|2022-08-18 11:25:00|9530.5|9528.1|9527.1|9525.6|9530.6|9528.4|9525.9|9524.2|593
1660822200000|2022-08-18 11:30:00|9527|9525.5|9520.9|9519.4|9527.3|9525.5|9519.9|9517.6|713
1660822500000|2022-08-18 11:35:00|9521.4|9519.9|9517.5|9516|9522.6|9520.7|9516.7|9514.9|601
1660822800000|2022-08-18 11:40:00|9517.6|9516.1|9517.4|9515.9|9520.1|9518.3|9516.3|9514.4|677
1660823100000|2022-08-18 11:45:00|9517.3|9515.8|9520.8|9519.3|9522.3|9520.8|9517.3|9515.8|672
1660823400000|2022-08-18 11:50:00|9520.7|9519.2|9520.8|9519.3|9522.6|9520.9|9517.9|9516.4|677
1660823700000|2022-08-18 11:55:00|9521.1|9519.6|9521.2|9519.7|9522.6|9520.9|9518.9|9517.4|736
1660824000000|2022-08-18 12:00:00|9521.1|9519.6|9515.5|9513.1|9522.2|9520.3|9513.2|9511.7|683
1660824300000|2022-08-18 12:05:00|9515.4|9513|9515.8|9514.3|9516.1|9514.6|9511.1|9509.1|639
1660824600000|2022-08-18 12:10:00|9515.5|9514|9513.5|9512|9518.4|9516.6|9513.4|9511.9|616
1660824900000|2022-08-18 12:15:00|9513.6|9512.1|9514.1|9511.7|9515.1|9513.6|9511.4|9509.7|503
1660825200000|2022-08-18 12:20:00|9514.2|9511.8|9506.3|9503.9|9514.3|9512.4|9505|9503.2|655
1660825500000|2022-08-18 12:25:00|9506.5|9504.1|9510.3|9503.5|9510.4|9506.4|9502.3|9500.5|691
1660825800000|2022-08-18 12:30:00|9507.2|9504.8|9515.4|9513|9522.8|9520.4|9504.5|9501.6|1327
1660826100000|2022-08-18 12:35:00|9515.5|9513.1|9516.4|9514.9|9517.9|9515.7|9511.6|9509.8|935
1660826400000|2022-08-18 12:40:00|9516.5|9515|9515.3|9513.8|9522.7|9520.5|9513.6|9511.9|984
1660826700000|2022-08-18 12:45:00|9515.7|9513.3|9516.4|9514.9|9519.9|9517.8|9514.5|9512.5|764
1660827000000|2022-08-18 12:50:00|9515.8|9514.3|9513.6|9512.1|9516.1|9514.6|9508.5|9506.6|718
1660827300000|2022-08-18 12:55:00|9513.7|9512.2|9513.1|9511.6|9514.9|9512.9|9510.7|9508.8|608
1660827600000|2022-08-18 13:00:00|9513.2|9511.7|9514|9512.5|9514.7|9512.6|9509.9|9507.8|648
1660827900000|2022-08-18 13:05:00|9514.1|9512.6|9517.8|9515.4|9518.2|9516.2|9510.6|9508.2|710
1660828200000|2022-08-18 13:10:00|9517.9|9515.5|9510|9507.6|9518|9515.8|9506.5|9504.8|846
1660828500000|2022-08-18 13:15:00|9509.9|9507.5|9515|9513.5|9517.8|9515.5|9508.5|9506.1|782
1660828800000|2022-08-18 13:20:00|9515.3|9513.8|9513.7|9512.2|9515.8|9513.8|9509.6|9507.9|781
1660829100000|2022-08-18 13:25:00|9513.8|9512.3|9514.6|9512.2|9515.9|9513.9|9511.8|9509.9|777
1660829400000|2022-08-18 13:30:00|9514.5|9512.1|9520.3|9517.9|9521.8|9520.3|9512.2|9510.1|1009
1660829700000|2022-08-18 13:35:00|9520.4|9518|9522.5|9521|9523.4|9521.7|9519.4|9517|935
1660830000000|2022-08-18 13:40:00|9522.4|9520.9|9533.8|9531.4|9535.1|9533.3|9521.8|9520.1|930
1660830300000|2022-08-18 13:45:00|9533.9|9531.5|9541.6|9539.2|9541.8|9539.6|9533.9|9531.5|741
1660830600000|2022-08-18 13:50:00|9541.5|9539.1|9539.1|9536.7|9543.7|9541.8|9538.6|9536.5|778
1660830900000|2022-08-18 13:55:00|9539|9536.6|9536.2|9533.8|9539.4|9537.4|9535.4|9533.4|839
1660831200000|2022-08-18 14:00:00|9536|9533.6|9542.1|9539.7|9545.3|9543.1|9536|9533.6|944
1660831500000|2022-08-18 14:05:00|9542.2|9539.8|9547.4|9545.9|9549.9|9548.1|9541.1|9538.9|872
1660831800000|2022-08-18 14:10:00|9547.1|9545.6|9541.5|9540|9547.7|9545.7|9539.6|9537.8|725
1660832100000|2022-08-18 14:15:00|9541.9|9540.4|9545|9543.5|9545.6|9543.9|9541.1|9539.3|700
1660832400000|2022-08-18 14:20:00|9545.1|9543.6|9544.7|9542.3|9548.2|9546.6|9544|9542.3|626
1660832700000|2022-08-18 14:25:00|9544.8|9542.4|9545|9543.5|9548.1|9546.5|9544.2|9542.3|557
1660833000000|2022-08-18 14:30:00|9545.2|9543.7|9546.8|9545.3|9548|9546|9543.4|9541.7|668
1660833300000|2022-08-18 14:35:00|9547|9545.5|9541.8|9540.3|9548.5|9546.7|9541.6|9540.1|598
1660833600000|2022-08-18 14:40:00|9541.9|9540.4|9543.4|9541|9544.2|9542.4|9540.7|9539.2|569
1660833900000|2022-08-18 14:45:00|9543.5|9541.1|9545.2|9543.7|9546|9543.9|9540.6|9538.5|680
1660834200000|2022-08-18 14:50:00|9545|9543.5|9544.3|9541.9|9545.6|9543.6|9539.8|9537.8|687
1660834500000|2022-08-18 14:55:00|9544.2|9541.8|9544.8|9543.3|9545.4|9543.5|9542.6|9540.7|629
1660834800000|2022-08-18 15:00:00|9544.7|9543.2|9542.4|9540|9545.5|9543.5|9540.3|9538.6|615
1660835100000|2022-08-18 15:05:00|9542.5|9540.1|9544|9542.5|9544.8|9542.9|9540.2|9538.7|370
1660835400000|2022-08-18 15:10:00|9543.9|9542.4|9536.7|9535.2|9544.4|9542.6|9535.8|9533.8|494
1660835700000|2022-08-18 15:15:00|9536.6|9535.1|9530.7|9529.2|9536.8|9535.3|9530.5|9528.7|490
1660836000000|2022-08-18 15:20:00|9530.8|9529.3|9532.6|9531.1|9535.4|9533.9|9530.8|9529.1|480
1660836300000|2022-08-18 15:25:00|9532.5|9531|9529.8|9528.3|9533.1|9531.3|9529.2|9527.1|403
1660836600000|2022-08-18 15:30:00|9529.7|9528.2|9536.5|9535|9537.2|9535.7|9529.2|9527.3|502
1660836900000|2022-08-18 15:35:00|9536.4|9534.9|9539.4|9537.9|9539.6|9538.1|9536.4|9534.9|365
1660837200000|2022-08-18 15:40:00|9539.3|9537.8|9541.8|9540.3|9542.6|9541|9539|9537.5|464
1660837500000|2022-08-18 15:45:00|9541.5|9540|9544.4|9542.9|9545.1|9543.6|9540.6|9538.8|531
1660837800000|2022-08-18 15:50:00|9544.3|9542.8|9544.9|9543.4|9545.7|9544|9541.7|9540.2|449
1660838100000|2022-08-18 15:55:00|9544.8|9543.3|9547.9|9546.4|9548.5|9547|9544.7|9543.2|503
1660838400000|2022-08-18 16:00:00|9548|9546.5|9546.2|9544.7|9548.4|9546.5|9544.3|9542.7|634
1660838700000|2022-08-18 16:05:00|9546.3|9544.8|9547.2|9545.7|9548.7|9547.1|9545.8|9544|524
1660839000000|2022-08-18 16:10:00|9547.3|9545.8|9550.2|9548.7|9551|9549.5|9547.2|9545.7|450
1660839300000|2022-08-18 16:15:00|9550.7|9548.3|9554.7|9552.3|9556.2|9554.1|9549.7|9547.8|472
1660839600000|2022-08-18 16:20:00|9554.8|9552.4|9557.1|9555.6|9558.4|9556.4|9553.9|9552|388
1660839900000|2022-08-18 16:25:00|9557|9555.5|9554.7|9553.2|9558.3|9556.2|9554.7|9552.9|343
1660840200000|2022-08-18 16:30:00|9554.8|9553.3|9554.4|9552|9555.6|9554.1|9553.3|9551.3|311
1660840500000|2022-08-18 16:35:00|9554.3|9551.9|9554.8|9552.4|9555.5|9553.8|9553.4|9551.9|278
1660840800000|2022-08-18 16:40:00|9554.7|9552.3|9558.3|9556.8|9558.7|9557.2|9554.4|9552.3|403
1660841100000|2022-08-18 16:45:00|9558.4|9556.9|9559|9557.5|9560.1|9558.1|9557.4|9555.1|338
1660841400000|2022-08-18 16:50:00|9559.1|9557.6|9558.7|9557.2|9560.8|9559.3|9558.6|9556.8|354
1660841700000|2022-08-18 16:55:00|9558.8|9557.3|9567.4|9565|9568.8|9566.8|9557.7|9556.2|434
1660842000000|2022-08-18 17:00:00|9567.6|9565.2|9570.4|9568|9570.5|9568.1|9565|9562.8|691
1660842300000|2022-08-18 17:05:00|9570.5|9568.1|9565.4|9563|9571.5|9569.1|9565.2|9562.8|523
1660842600000|2022-08-18 17:10:00|9565.3|9562.9|9568|9565.6|9572.9|9570.6|9564|9561.6|680
1660842900000|2022-08-18 17:15:00|9568.1|9565.7|9567.4|9565|9570.9|9569|9565.9|9564|577
1660843200000|2022-08-18 17:20:00|9567.5|9565.1|9568.6|9567.1|9569.7|9567.7|9565.6|9563.7|508
1660843500000|2022-08-18 17:25:00|9568.1|9566.6|9570|9568.5|9571.6|9569.5|9567.4|9565.8|445
1660843800000|2022-08-18 17:30:00|9569.9|9567.5|9568.2|9565.8|9570.2|9568|9566.7|9565|482
1660844100000|2022-08-18 17:35:00|9568.1|9565.7|9566.6|9564.2|9569.3|9567.2|9565.7|9563.8|450
1660844400000|2022-08-18 17:40:00|9566.7|9564.3|9566.5|9564.1|9566.8|9565.1|9563.5|9561.7|390
1660844700000|2022-08-18 17:45:00|9566.4|9564|9568.6|9566.2|9569.4|9567|9565.1|9562.9|399
1660845000000|2022-08-18 17:50:00|9568.7|9566.3|9568.6|9566.2|9569.9|9568.1|9567.6|9565.6|439
1660845300000|2022-08-18 17:55:00|9568.5|9566.1|9571.2|9568.8|9571.5|9569.5|9568.2|9566.1|418
1660845600000|2022-08-18 18:00:00|9570.7|9569.2|9569|9567.5|9571.9|9570.1|9568.9|9567.4|393
1660845900000|2022-08-18 18:05:00|9569.1|9567.6|9569.9|9567.5|9570.7|9568.7|9568.5|9566.7|253
1660846200000|2022-08-18 18:10:00|9570|9567.6|9569.8|9567.4|9571|9568.7|9568.9|9567.1|302
1660846500000|2022-08-18 18:15:00|9569.9|9567.5|9569.9|9568.4|9570.8|9568.8|9568.8|9566.8|226
1660846800000|2022-08-18 18:20:00|9570|9568.5|9567.1|9565.6|9570|9568.5|9566.6|9564.7|201
1660847100000|2022-08-18 18:25:00|9567|9565.5|9566.4|9564.9|9568.3|9566.2|9564.9|9563.1|234
1660847400000|2022-08-18 18:30:00|9566.5|9565|9566.7|9565.2|9567.4|9565.5|9565.7|9564|286
1660847700000|2022-08-18 18:35:00|9566.8|9565.3|9566.9|9565.4|9567.5|9565.6|9566|9564.1|151
1660848000000|2022-08-18 18:40:00|9567|9565.5|9566.5|9564.1|9567.5|9565.6|9565.6|9563.7|221
1660848300000|2022-08-18 18:45:00|9566.6|9564.2|9567.1|9565.6|9567.5|9565.6|9565.3|9562.9|228
1660848600000|2022-08-18 18:50:00|9567|9565.5|9564.2|9561.8|9568|9566.5|9563.4|9561.6|250
1660848900000|2022-08-18 18:55:00|9564.4|9562|9565.4|9563.9|9566.2|9564.3|9563.7|9561.5|294
1660849200000|2022-08-18 19:00:00|9565.5|9564|9560.7|9558.3|9565.5|9564|9560.2|9557.9|303
1660849500000|2022-08-18 19:05:00|9560.5|9558.1|9559.2|9556.8|9560.5|9558.4|9557.4|9555.3|329
1660849800000|2022-08-18 19:10:00|9559.1|9556.7|9558.3|9555.9|9559.3|9557.4|9556.6|9554.6|286
1660850100000|2022-08-18 19:15:00|9558.2|9555.8|9560.6|9558.2|9560.7|9558.3|9558|9555.7|216
1660850400000|2022-08-18 19:20:00|9560.5|9558.1|9562|9559.6|9562.5|9560.2|9559.9|9557.9|148
1660850700000|2022-08-18 19:25:00|9561.9|9559.5|9559.7|9557.3|9562|9560|9559.4|9557.2|240
1660851000000|2022-08-18 19:30:00|9559.8|9557.4|9558.3|9555.9|9560|9557.9|9557.4|9555.4|278
1660851300000|2022-08-18 19:35:00|9558.4|9556|9560.4|9558.9|9560.8|9559|9557.9|9555.9|173
1660851600000|2022-08-18 19:40:00|9560.9|9558.5|9563.3|9560.9|9563.6|9561.6|9560.4|9558.5|139
1660851900000|2022-08-18 19:45:00|9563.2|9560.8|9562.1|9559.7|9563.9|9561.5|9561.6|9559.4|133
1660852200000|2022-08-18 19:50:00|9562.3|9559.9|9564.6|9562.2|9564.7|9562.3|9562.2|9559.8|223
1660852500000|2022-08-18 19:55:00|9564.5|9562.1|9562.3|9559.9|9564.6|9562.2|9561.7|9559.5|202
1660852800000|2022-08-18 20:00:00|9562.1|9559.7|9564.6|9562.2|9564.9|9562.5|9561.9|9559.7|228
1660853100000|2022-08-18 20:05:00|9564.5|9562.1|9565.1|9562.7|9565.4|9563.3|9564.1|9562|236
1660853400000|2022-08-18 20:10:00|9565.6|9563.2|9566.1|9563.7|9566.1|9563.7|9564.7|9562.8|85
1660853700000|2022-08-18 20:15:00|9566|9563.6|9565.5|9563.1|9566.1|9563.7|9565|9562.6|201
1660854000000|2022-08-18 20:20:00|9565.4|9563|9565.1|9562.7|9565.7|9563.4|9564.5|9562.6|134
1660854300000|2022-08-18 20:25:00|9565|9562.6|9565.5|9563.1|9565.7|9563.6|9564.1|9562.2|244
1660854600000|2022-08-18 20:30:00|9565.6|9563.2|9567.4|9565|9567.8|9565.7|9565.5|9563.1|199
1660854900000|2022-08-18 20:35:00|9567.3|9564.9|9568.4|9566|9569|9566.9|9567|9564.9|179
1660855200000|2022-08-18 20:40:00|9568.3|9565.9|9569.3|9566.9|9569.6|9567.2|9568.1|9565.7|201
1660855500000|2022-08-18 20:45:00|9569.4|9567|9570.2|9567.8|9570.5|9568.1|9568.9|9566.7|152
1660855800000|2022-08-18 20:50:00|9570.1|9567.7|9570.6|9568.2|9571.5|9569.1|9569.4|9567|175
1660856100000|2022-08-18 20:55:00|9570.5|9568.1|9570.8|9560.8|9574.1|9569.1|9563.9|9560|494
1660856400000|2022-08-18 21:00:00|9570.3|9560.3|9567.1|9557.1|9570.4|9560.4|9566.8|9556.8|55
1660856700000|2022-08-18 21:05:00|9566|9556|9569.5|9559.5|9571.1|9561.1|9565.2|9555.2|79
1660857000000|2022-08-18 21:10:00|9569.4|9559.4|9569.5|9559.5|9573.5|9563.5|9567.1|9557.1|178
1660857300000|2022-08-18 21:15:00|9570.1|9560.1|9572.2|9562.2|9573.8|9563.8|9568.2|9558.2|198
1660857600000|2022-08-18 21:20:00|9572|9562|9570.5|9560.5|9573.9|9563.9|9568.8|9558.8|162
1660857900000|2022-08-18 21:25:00|9569.6|9559.6|9571.4|9561.4|9573.5|9563.5|9569.1|9559.1|458
1660858200000|2022-08-18 21:30:00|9572.1|9562.1|9571.7|9561.7|9573.9|9563.9|9568.6|9558.6|297
1660858500000|2022-08-18 21:35:00|9570.2|9560.2|9571|9561|9573.5|9563.5|9568.2|9558.2|364
1660858800000|2022-08-18 21:40:00|9571.5|9561.5|9571.8|9561.8|9573.9|9563.9|9569.6|9559.6|381
1660859100000|2022-08-18 21:45:00|9572.8|9562.8|9569.9|9559.9|9573.9|9563.9|9568.5|9558.6|283
1660859400000|2022-08-18 21:50:00|9568.8|9558.8|9572.3|9562.3|9572.8|9562.8|9568.3|9558.3|262
1660859700000|2022-08-18 21:55:00|9572.2|9562.2|9571|9561|9573.4|9563.4|9568.1|9559.5|231
1660860000000|2022-08-18 22:00:00|9570.9|9560.9|9573.1|9563.1|9575|9565.2|9567|9560|834
1660860300000|2022-08-18 22:05:00|9571.2|9561.3|9570.9|9563.5|9571.9|9565.3|9569|9560.6|578
1660860600000|2022-08-18 22:10:00|9571.1|9563.6|9571.1|9562.2|9572|9565.5|9569.7|9561|582
1660860900000|2022-08-18 22:15:00|9570.5|9562|9570.2|9563.4|9571.8|9564.4|9568.3|9560.5|526
1660861200000|2022-08-18 22:20:00|9569.8|9563.9|9566.9|9564.1|9570.1|9565.6|9566.8|9562.2|333
1660861500000|2022-08-18 22:25:00|9567|9563.9|9568.1|9565.7|9568.8|9566.2|9566.6|9563.7|324
1660861800000|2022-08-18 22:30:00|9568.2|9565.8|9567.5|9565|9569.3|9566.2|9566.7|9564.3|422
1660862100000|2022-08-18 22:35:00|9567.3|9564.9|9568.4|9566|9568.5|9566.1|9566.8|9564.1|457
1660862400000|2022-08-18 22:40:00|9568.5|9566.1|9568.9|9566.5|9569.2|9566.8|9568.3|9565.9|238
1660862700000|2022-08-18 22:45:00|9568.8|9566.4|9569.5|9567.1|9570.1|9567.3|9568.2|9565.8|291
1660863000000|2022-08-18 22:50:00|9569.4|9567|9569.3|9566.9|9570.1|9567.1|9569|9566.1|217
1660863300000|2022-08-18 22:55:00|9569.4|9567|9569.3|9566.9|9569.7|9567|9568.9|9566.2|106
1660863600000|2022-08-18 23:00:00|9569.4|9566.8|9569.9|9567.5|9570.2|9567.7|9568.9|9566.2|313
1660863900000|2022-08-18 23:05:00|9569.8|9567.4|9569.6|9567.2|9570.3|9567.8|9569.6|9567.1|175
1660864200000|2022-08-18 23:10:00|9569.7|9567.1|9569.5|9567.1|9570.4|9567.7|9569.4|9566.7|202
1660864500000|2022-08-18 23:15:00|9569.6|9567.2|9568.7|9566.3|9569.8|9567.4|9568.6|9566.2|81
1660864800000|2022-08-18 23:20:00|9568.8|9566.4|9569.1|9566.7|9569.7|9567.3|9568.7|9566.3|136
1660865100000|2022-08-18 23:25:00|9569|9566.6|9568.2|9565.8|9569|9566.6|9568.2|9565.8|148
1660865400000|2022-08-18 23:30:00|9568.1|9565.7|9567.6|9565.2|9568.5|9566.1|9566.1|9563.7|193
1660865700000|2022-08-18 23:35:00|9567.5|9565.1|9567.6|9565.2|9568.3|9565.9|9567.5|9565.1|121
1660866000000|2022-08-18 23:40:00|9567.7|9565.3|9568|9565.6|9568.1|9565.7|9566.5|9564.6|130
1660866300000|2022-08-18 23:45:00|9567.9|9565.5|9566|9563.6|9567.9|9565.5|9565.9|9563.5|119
1660866600000|2022-08-18 23:50:00|9566.1|9563.7|9566.4|9564|9566.6|9564.2|9565.9|9563.5|135
1660866900000|2022-08-18 23:55:00|9566.5|9564.1|9568.7|9566.3|9569.1|9566.7|9566.5|9564.1|213
1660867200000|2022-08-19 00:00:00|9568.6|9566.2|9572.5|9570.1|9572.7|9570.4|9568.3|9565.9|529
1660867500000|2022-08-19 00:05:00|9572.4|9570|9573.4|9571|9574.4|9572|9571|9568.6|488
1660867800000|2022-08-19 00:10:00|9573.3|9570.9|9577.5|9575.1|9577.7|9575.3|9573.3|9570.9|532
1660868100000|2022-08-19 00:15:00|9577.2|9574.8|9577.6|9575.2|9578.2|9575.8|9576.5|9574.1|405
1660868400000|2022-08-19 00:20:00|9577.7|9575.3|9577.6|9575.2|9579.2|9576.8|9577|9574.6|506
1660868700000|2022-08-19 00:25:00|9577.7|9575.3|9577.5|9575.1|9579.5|9577.1|9576.6|9574.2|562
1660869000000|2022-08-19 00:30:00|9577.4|9575|9579.8|9577.4|9580|9577.6|9577.3|9574.9|598
1660869300000|2022-08-19 00:35:00|9579.9|9577.5|9580.7|9578.3|9581.2|9579.2|9579.1|9576.7|492
1660869600000|2022-08-19 00:40:00|9580.8|9578.4|9578.4|9576|9583.4|9581|9578|9575.6|474
1660869900000|2022-08-19 00:45:00|9578.6|9576.2|9577.7|9575.3|9579.7|9577.3|9577.5|9575.1|390
1660870200000|2022-08-19 00:50:00|9577.5|9575.1|9578.6|9576.2|9578.6|9576.2|9576.6|9574.2|432
1660870500000|2022-08-19 00:55:00|9577.9|9575.5|9578.4|9576|9579.3|9576.9|9576.9|9574.8|321
1660870800000|2022-08-19 01:00:00|9578.5|9576.1|9575.1|9572.7|9578.5|9576.1|9575|9572.6|260
1660871100000|2022-08-19 01:05:00|9575.2|9572.8|9577.9|9575.5|9578.4|9576|9575.1|9572.7|299
1660871400000|2022-08-19 01:10:00|9578.4|9576|9576.3|9573.9|9579.3|9576.9|9576.2|9573.8|216
1660871700000|2022-08-19 01:15:00|9576.4|9574|9576.3|9573.9|9578.5|9576.5|9575.7|9573.3|381
1660872000000|2022-08-19 01:20:00|9576.2|9573.8|9577.4|9575|9578.6|9576.2|9576.1|9573.7|250
1660872300000|2022-08-19 01:25:00|9577.2|9574.8|9576.7|9574.3|9578.9|9576.5|9576.5|9574.1|221
1660872600000|2022-08-19 01:30:00|9576.6|9574.2|9581.7|9579.3|9583.7|9581.3|9576.5|9574.1|545
1660872900000|2022-08-19 01:35:00|9581.5|9579.1|9584|9582.5|9584.8|9582.5|9580.3|9577.9|455
1660873200000|2022-08-19 01:40:00|9584.6|9582.2|9585.8|9583.4|9587.2|9584.8|9584|9582|409
1660873500000|2022-08-19 01:45:00|9585.7|9583.3|9585.5|9583.1|9586.4|9584|9584.9|9582.5|377
1660873800000|2022-08-19 01:50:00|9585.6|9583.2|9582.1|9579.7|9585.7|9583.3|9581.6|9579.2|476
1660874100000|2022-08-19 01:55:00|9581.9|9579.5|9580.8|9578.4|9582.2|9579.8|9580|9577.6|455
1660874400000|2022-08-19 02:00:00|9580.9|9578.5|9576.5|9574.1|9581.4|9579|9576.4|9574|375
1660874700000|2022-08-19 02:05:00|9576.6|9574.2|9573.8|9571.4|9577.3|9574.9|9573.3|9571.1|349
1660875000000|2022-08-19 02:10:00|9573.7|9571.3|9573.8|9571.4|9574.2|9571.8|9572.2|9569.8|391
1660875300000|2022-08-19 02:15:00|9573.7|9571.3|9578.2|9575.8|9578.2|9575.8|9573.7|9571.3|262
1660875600000|2022-08-19 02:20:00|9578.1|9575.7|9577|9574.6|9578.1|9575.7|9576.5|9574.1|282
1660875900000|2022-08-19 02:25:00|9577.1|9574.7|9578.2|9575.8|9579.3|9576.9|9576.1|9573.7|250
1660876200000|2022-08-19 02:30:00|9578.1|9575.7|9577.4|9575|9579.6|9577.2|9577.2|9574.8|214
1660876500000|2022-08-19 02:35:00|9577.3|9574.9|9577.1|9574.7|9577.8|9575.4|9575|9572.6|369
1660876800000|2022-08-19 02:40:00|9577|9574.6|9575.5|9573.1|9577.3|9574.9|9575.5|9573.1|300
1660877100000|2022-08-19 02:45:00|9575.4|9573|9577.5|9575.1|9578.4|9576|9575.4|9573|266
1660877400000|2022-08-19 02:50:00|9577.4|9575|9577.4|9575|9577.7|9575.3|9576.6|9574.2|228
1660877700000|2022-08-19 02:55:00|9577.3|9574.9|9576.6|9574.2|9578.1|9575.7|9576|9573.6|307
1660878000000|2022-08-19 03:00:00|9576.7|9574.3|9577.6|9575.2|9578.4|9576|9576.4|9574|210
1660878300000|2022-08-19 03:05:00|9577.7|9575.3|9579.8|9577.4|9579.9|9577.5|9577.1|9574.7|213
1660878600000|2022-08-19 03:10:00|9579.7|9577.3|9579.2|9576.8|9581|9578.6|9579.1|9576.7|201
1660878900000|2022-08-19 03:15:00|9579.3|9576.9|9580.7|9578.3|9580.7|9578.3|9579.1|9576.7|203
1660879200000|2022-08-19 03:20:00|9580.6|9578.2|9581.2|9578.8|9581.2|9578.8|9580.2|9577.8|171
1660879500000|2022-08-19 03:25:00|9581.5|9579.1|9581.6|9579.2|9581.9|9579.5|9580.8|9578.6|196
1660879800000|2022-08-19 03:30:00|9581.5|9579.1|9581.6|9579.2|9582|9579.6|9580.7|9578.3|219
1660880100000|2022-08-19 03:35:00|9581.7|9579.3|9584.5|9582.1|9585.4|9583|9581.5|9579.1|334
1660880400000|2022-08-19 03:40:00|9584.4|9582|9589.4|9587|9589.9|9587.5|9584.4|9582|440
1660880700000|2022-08-19 03:45:00|9589.3|9586.9|9589.5|9587.1|9590.7|9588.3|9588.9|9586.5|411
1660881000000|2022-08-19 03:50:00|9589.4|9587|9587.7|9585.3|9589.5|9587.1|9586.7|9584.9|243
1660881300000|2022-08-19 03:55:00|9587.8|9585.4|9589.4|9587|9590.6|9588.7|9587.2|9585.3|244
1660881600000|2022-08-19 04:00:00|9589.5|9587.1|9590.9|9588.5|9591|9589.3|9589|9586.6|345
1660881900000|2022-08-19 04:05:00|9591|9588.6|9591.6|9589.2|9592|9590.1|9589.1|9587|339
1660882200000|2022-08-19 04:10:00|9591.7|9589.3|9592.7|9590.3|9592.9|9591.1|9591.3|9588.9|369
1660882500000|2022-08-19 04:15:00|9592.8|9590.4|9593.5|9591.1|9594.2|9591.8|9592.1|9589.7|346
1660882800000|2022-08-19 04:20:00|9593.6|9591.2|9590.8|9588.4|9594|9591.6|9590.7|9588.3|331
1660883100000|2022-08-19 04:25:00|9590.6|9588.2|9588.5|9586.1|9590.8|9588.4|9588.5|9586.1|157
1660883400000|2022-08-19 04:30:00|9588.6|9586.2|9587.5|9585.1|9588.6|9586.2|9587.1|9584.7|337
1660883700000|2022-08-19 04:35:00|9587.4|9585|9589.1|9586.7|9589.2|9586.8|9587|9584.6|332
1660884000000|2022-08-19 04:40:00|9589.2|9586.8|9589.1|9586.7|9589.3|9586.9|9587.5|9585.1|333
1660884300000|2022-08-19 04:45:00|9589|9586.6|9588.5|9586.1|9589.9|9587.5|9587.9|9585.7|399
1660884600000|2022-08-19 04:50:00|9588.4|9586|9589.5|9587.1|9589.8|9587.4|9588|9586|183
1660884900000|2022-08-19 04:55:00|9589.3|9586.9|9590.6|9588.2|9590.9|9588.5|9588.3|9586|201
1660885200000|2022-08-19 05:00:00|9590.7|9588.3|9590.2|9587.8|9590.8|9588.7|9589.2|9587.2|169
1660885500000|2022-08-19 05:05:00|9590.5|9588.1|9589.8|9587.4|9590.9|9588.6|9589.2|9586.8|171
1660885800000|2022-08-19 05:10:00|9589.9|9587.5|9591|9588.6|9592|9589.6|9589.8|9587.4|231
1660886100000|2022-08-19 05:15:00|9591.1|9588.7|9589.3|9586.9|9591.1|9588.7|9588.2|9585.8|204
1660886400000|2022-08-19 05:20:00|9589.4|9587|9589.5|9587.1|9589.6|9587.2|9588|9585.6|166
1660886700000|2022-08-19 05:25:00|9589.4|9587|9591|9588.6|9591.6|9589.2|9589.4|9587|212
1660887000000|2022-08-19 05:30:00|9591.1|9588.7|9590.7|9588.3|9592.6|9590.5|9590.5|9588.1|337
1660887300000|2022-08-19 05:35:00|9590.8|9588.4|9589.2|9586.8|9590.9|9588.8|9589.2|9586.8|164
1660887600000|2022-08-19 05:40:00|9589.3|9586.9|9586.9|9584.5|9589.9|9587.5|9586.7|9584.3|264
1660887900000|2022-08-19 05:45:00|9587|9584.6|9585.3|9582.9|9588.4|9586|9585.1|9582.7|349
1660888200000|2022-08-19 05:50:00|9585.5|9583.1|9586.4|9584|9586.9|9584.7|9584.7|9582.3|402
1660888500000|2022-08-19 05:55:00|9586.3|9583.9|9586.6|9584.2|9587.8|9585.6|9585.6|9583.2|444
1660888800000|2022-08-19 06:00:00|9586.7|9584.3|9592.4|9590.9|9593.2|9591|9586.4|9584|733
1660889100000|2022-08-19 06:05:00|9592.5|9591|9585.1|9583.6|9593.4|9591.4|9583|9580.6|603
1660889400000|2022-08-19 06:10:00|9585|9583.5|9587.7|9585.3|9590|9587.6|9584.4|9582.7|519
1660889700000|2022-08-19 06:15:00|9587.8|9585.4|9585.4|9583|9588.6|9586.3|9584.4|9582.4|399
1660890000000|2022-08-19 06:20:00|9585.5|9583.1|9580.5|9578.1|9586.8|9584.5|9579.9|9577.8|523
1660890300000|2022-08-19 06:25:00|9580.4|9578|9576.4|9574|9582.2|9579.8|9576.2|9573.9|503
1660890600000|2022-08-19 06:30:00|9576.5|9574.1|9569.5|9567.1|9577.5|9575.1|9568.9|9567.1|512
1660890900000|2022-08-19 06:35:00|9569|9567.5|9577.1|9574.7|9577.4|9575.4|9568.4|9566|605
1660891200000|2022-08-19 06:40:00|9577|9574.6|9581.2|9578.8|9585.1|9583|9576.5|9574.6|720
1660891500000|2022-08-19 06:45:00|9580.7|9579.2|9580.2|9577.8|9582.8|9580.8|9579.6|9577.2|609
1660891800000|2022-08-19 06:50:00|9580.1|9577.7|9582.1|9579.7|9582.5|9580.5|9576.1|9574.2|749
1660892100000|2022-08-19 06:55:00|9581.9|9579.5|9584.1|9582.6|9585.7|9583.4|9580.6|9578.6|571
1660892400000|2022-08-19 07:00:00|9584.4|9582.9|9588|9585.6|9590.7|9588.3|9584.3|9582.3|905
1660892700000|2022-08-19 07:05:00|9588.3|9585.9|9583.9|9581.5|9588.7|9586.6|9583.5|9581.5|822
1660893000000|2022-08-19 07:10:00|9584.1|9581.7|9583|9581.5|9585.7|9583.5|9581.5|9579.7|725
1660893300000|2022-08-19 07:15:00|9583.1|9581.6|9579.5|9578|9584.3|9582.6|9577.4|9575.5|636
1660893600000|2022-08-19 07:20:00|9579.6|9578.1|9585.9|9584.4|9587.4|9585.7|9579.4|9577.6|539
1660893900000|2022-08-19 07:25:00|9585.8|9584.3|9586.1|9584.6|9586.9|9585.1|9580.4|9578.9|605
1660894200000|2022-08-19 07:30:00|9586|9584.5|9582.7|9580.3|9587.7|9586|9582.1|9580.1|624
1660894500000|2022-08-19 07:35:00|9582.6|9580.2|9581.3|9579.8|9584.7|9582.9|9580.5|9578.4|691
1660894800000|2022-08-19 07:40:00|9581.4|9579.9|9581|9578.6|9582.8|9580.6|9579.2|9577.4|455
1660895100000|2022-08-19 07:45:00|9580.9|9578.5|9577.6|9575.2|9580.9|9579|9574.2|9572.3|574
1660895400000|2022-08-19 07:50:00|9577.5|9575.1|9581.9|9579.5|9582|9579.9|9576.1|9574|549
1660895700000|2022-08-19 07:55:00|9581.8|9579.4|9568.3|9565.9|9582|9579.9|9567.8|9565.8|707
1660896000000|2022-08-19 08:00:00|9568.4|9566|9581.3|9578.9|9581.3|9579.3|9567.7|9565.8|828
1660896300000|2022-08-19 08:05:00|9581.1|9578.7|9580.2|9577.8|9581.1|9578.7|9576.7|9574.5|742
1660896600000|2022-08-19 08:10:00|9580.4|9578|9584|9582.5|9584.9|9582.5|9579.8|9577.7|648
1660896900000|2022-08-19 08:15:00|9584.1|9582.6|9582.9|9580.5|9584.6|9582.7|9580.1|9577.8|651
1660897200000|2022-08-19 08:20:00|9583|9580.6|9579.3|9576.9|9584.6|9582.6|9578.9|9576.6|767
1660897500000|2022-08-19 08:25:00|9579.4|9577|9573.7|9572.2|9580|9578.4|9573.5|9571.2|643
1660897800000|2022-08-19 08:30:00|9574.5|9572.1|9578.9|9577.4|9581.7|9579.6|9573.5|9571.7|544
1660898100000|2022-08-19 08:35:00|9579|9577.5|9577.6|9576.1|9580.8|9578.8|9576.3|9574.7|637
1660898400000|2022-08-19 08:40:00|9577.5|9576|9578.1|9576.6|9579|9576.7|9574.1|9571.9|594
1660898700000|2022-08-19 08:45:00|9578|9576.5|9579.8|9577.4|9581.3|9578.9|9576.5|9574.2|544
1660899000000|2022-08-19 08:50:00|9579.7|9577.3|9576.2|9573.8|9579.7|9577.3|9575.2|9573|452
1660899300000|2022-08-19 08:55:00|9576.1|9573.7|9572.9|9570.5|9577.1|9575|9572.5|9570.5|602
1660899600000|2022-08-19 09:00:00|9572.4|9570.9|9572.2|9569.8|9576.3|9573.9|9571.1|9569.1|578
1660899900000|2022-08-19 09:05:00|9572.3|9569.9|9571.4|9569|9575.6|9573.7|9570.4|9568.5|486
1660900200000|2022-08-19 09:10:00|9571.3|9568.9|9571.8|9569.4|9573.8|9571.9|9569.5|9567.1|478
1660900500000|2022-08-19 09:15:00|9571.9|9569.5|9570|9567.6|9574.9|9572.7|9569.3|9567.4|417
1660900800000|2022-08-19 09:20:00|9569.9|9567.5|9572.3|9569.9|9573.8|9571.6|9569.7|9567.3|509
1660901100000|2022-08-19 09:25:00|9573.2|9570.8|9568.5|9566.1|9573.7|9571.4|9568.4|9566|426
1660901400000|2022-08-19 09:30:00|9568.4|9566|9571.6|9569.2|9571.9|9569.9|9564.3|9562.2|432
1660901700000|2022-08-19 09:35:00|9571.5|9569.1|9566.6|9565.1|9572|9569.9|9566.5|9565|554
1660902000000|2022-08-19 09:40:00|9566.7|9565.2|9565.5|9563.1|9567.3|9565.3|9564.4|9562.7|382
1660902300000|2022-08-19 09:45:00|9565.6|9563.2|9564.9|9562.5|9565.9|9563.8|9563.5|9561.5|390
1660902600000|2022-08-19 09:50:00|9564.8|9562.4|9555.6|9554.1|9564.8|9562.7|9555.1|9552.7|542
1660902900000|2022-08-19 09:55:00|9555.5|9554|9559.3|9556.9|9562|9559.6|9554.1|9552.2|538
1660903200000|2022-08-19 10:00:00|9559.1|9557.6|9567.2|9564.8|9567.8|9565.9|9559.1|9557.5|803
1660903500000|2022-08-19 10:05:00|9567.3|9564.9|9568|9565.6|9571.4|9569|9566.2|9564.4|612
1660903800000|2022-08-19 10:10:00|9568.1|9565.7|9564.9|9562.5|9568.7|9566.3|9564.2|9562.2|404
1660904100000|2022-08-19 10:15:00|9565|9562.6|9565.8|9563.4|9566|9564|9562.9|9560.5|392
1660904400000|2022-08-19 10:20:00|9565.7|9563.3|9565.5|9563.1|9566.4|9564.1|9563.9|9561.8|422
1660904700000|2022-08-19 10:25:00|9565.4|9563|9564.3|9561.9|9567.3|9565.3|9562.8|9560.4|331
1660905000000|2022-08-19 10:30:00|9564.2|9561.8|9564.2|9561.8|9566.5|9564.7|9563.7|9561.6|306
1660905300000|2022-08-19 10:35:00|9564.3|9561.9|9567.4|9565|9567.7|9565.6|9564.1|9561.9|401
1660905600000|2022-08-19 10:40:00|9567.6|9565.2|9568.6|9566.2|9568.9|9566.8|9566.8|9564.5|615
1660905900000|2022-08-19 10:45:00|9568.7|9566.3|9565.2|9562.8|9568.9|9566.5|9565.1|9562.7|588
1660906200000|2022-08-19 10:50:00|9565.4|9563|9566.8|9564.4|9567.4|9565.3|9563.7|9561.7|448
1660906500000|2022-08-19 10:55:00|9566.6|9564.2|9568.5|9566.1|9568.5|9566.5|9565.8|9563.9|505
1660906800000|2022-08-19 11:00:00|9568.4|9566|9565.7|9564.2|9568.4|9566.4|9565.7|9563.7|434
1660907100000|2022-08-19 11:05:00|9565.5|9564|9564.5|9562.1|9567|9564.9|9564.4|9562|441
1660907400000|2022-08-19 11:10:00|9564.6|9562.2|9564.8|9563.3|9567.3|9565.3|9563.9|9562|448
1660907700000|2022-08-19 11:15:00|9564.7|9563.2|9566.1|9563.7|9566.4|9564|9561.7|9559.3|425
1660908000000|2022-08-19 11:20:00|9566.2|9563.8|9570.2|9567.8|9571|9569.1|9565.3|9563.1|580
1660908300000|2022-08-19 11:25:00|9570.3|9567.9|9574.5|9573|9575.9|9574.1|9570|9567.9|464
1660908600000|2022-08-19 11:30:00|9574.6|9573.1|9574.4|9572|9575.7|9573.3|9571.1|9569.2|482
1660908900000|2022-08-19 11:35:00|9574.3|9571.9|9572.9|9570.5|9576|9574|9572.8|9570.4|486
1660909200000|2022-08-19 11:40:00|9573|9570.6|9568.2|9565.8|9573|9571.2|9566.8|9564.7|426
1660909500000|2022-08-19 11:45:00|9568.3|9565.9|9568.6|9567.1|9572.6|9571.1|9566.9|9564.8|622
1660909800000|2022-08-19 11:50:00|9569.2|9566.8|9570.5|9569|9571|9569|9566.3|9564.4|602
1660910100000|2022-08-19 11:55:00|9570.4|9568.9|9569.2|9566.8|9571.7|9569.3|9567.5|9565.1|697
1660910400000|2022-08-19 12:00:00|9569.3|9566.9|9564.9|9563.4|9569.9|9568|9564.4|9562.5|743
1660910700000|2022-08-19 12:05:00|9565.1|9563.6|9561.8|9559.4|9567|9565.1|9560.9|9558.6|785
1660911000000|2022-08-19 12:10:00|9561.6|9559.2|9565.7|9563.3|9568.4|9566.4|9560.6|9558.3|733
1660911300000|2022-08-19 12:15:00|9565.8|9563.4|9567.3|9564.9|9569.3|9566.9|9565|9562.9|642
1660911600000|2022-08-19 12:20:00|9567.2|9564.8|9571.3|9569.8|9572.8|9570.4|9566.6|9564.3|651
1660911900000|2022-08-19 12:25:00|9571.2|9569.7|9572.3|9569.9|9574.9|9572.7|9569.8|9567.7|551
1660912200000|2022-08-19 12:30:00|9572.1|9569.7|9570.7|9568.3|9573.5|9571.3|9569.9|9567.5|564
1660912500000|2022-08-19 12:35:00|9570.8|9568.4|9569.7|9568.2|9571.9|9570.1|9567.2|9565.1|466
1660912800000|2022-08-19 12:40:00|9570.1|9567.7|9567.5|9566|9572.3|9570.3|9565|9563|622
1660913100000|2022-08-19 12:45:00|9567.6|9566.1|9568.1|9566.6|9569.1|9567.3|9564.6|9563|531
1660913400000|2022-08-19 12:50:00|9568.3|9566.8|9567.3|9564.9|9568.8|9567.3|9563.8|9561.9|697
1660913700000|2022-08-19 12:55:00|9567.2|9564.8|9562.6|9561.1|9568.5|9566.6|9562.1|9560.6|678
1660914000000|2022-08-19 13:00:00|9562.8|9561.3|9565.1|9562.7|9565.8|9564.3|9559.8|9558.3|777
1660914300000|2022-08-19 13:05:00|9565.2|9562.8|9564.2|9561.8|9565.9|9564|9561.7|9560|658
1660914600000|2022-08-19 13:10:00|9564.1|9561.7|9566|9564.5|9567.8|9565.9|9563.2|9561.2|633
1660914900000|2022-08-19 13:15:00|9566.1|9564.6|9569.7|9568.2|9570|9568.4|9565.3|9563.8|496
1660915200000|2022-08-19 13:20:00|9569.8|9568.3|9569.5|9567.1|9572|9570.2|9569.1|9566.7|509
1660915500000|2022-08-19 13:25:00|9569.4|9567|9573.5|9571.1|9574.9|9572.7|9568.6|9566.2|533
1660915800000|2022-08-19 13:30:00|9573.6|9571.2|9575.4|9573|9578.5|9576.5|9571.1|9569.1|741
1660916100000|2022-08-19 13:35:00|9575.3|9572.9|9575.8|9573.4|9576.7|9574.3|9572.6|9570.2|696
1660916400000|2022-08-19 13:40:00|9575.9|9573.5|9575.4|9573|9581.3|9579.2|9575.2|9572.8|743
1660916700000|2022-08-19 13:45:00|9575.5|9573.1|9579.2|9576.8|9580.5|9578.1|9572.4|9570.9|728
1660917000000|2022-08-19 13:50:00|9579.3|9576.9|9577.7|9576.2|9580.3|9578.3|9574.5|9572.6|669
1660917300000|2022-08-19 13:55:00|9577.6|9576.1|9582.1|9579.7|9583.9|9581.6|9576.6|9574.7|620
1660917600000|2022-08-19 14:00:00|9582.2|9579.8|9586|9584.5|9587.2|9585.7|9580.2|9578.7|690
1660917900000|2022-08-19 14:05:00|9586.1|9584.6|9586.2|9584.7|9588.1|9586.2|9584|9582.5|639
1660918200000|2022-08-19 14:10:00|9586.1|9584.6|9587.8|9586.3|9588.1|9586.3|9583.2|9581.7|665
1660918500000|2022-08-19 14:15:00|9587.9|9586.4|9587.8|9586.3|9590.9|9588.9|9586.5|9584.9|656
1660918800000|2022-08-19 14:20:00|9587.9|9586.4|9584.7|9583.2|9588|9586.5|9582.1|9580.1|661
1660919100000|2022-08-19 14:25:00|9584.8|9583.3|9589.7|9587.3|9590.3|9588.7|9584.6|9582.8|515
1660919400000|2022-08-19 14:30:00|9589.6|9587.2|9592.4|9590|9593.9|9592.1|9588.1|9586.4|489
1660919700000|2022-08-19 14:35:00|9592.5|9590.1|9593.3|9590.9|9595.2|9593.3|9590.8|9588.6|534
1660920000000|2022-08-19 14:40:00|9593.4|9591|9595.9|9593.5|9595.9|9594|9592.1|9590.2|459
1660920300000|2022-08-19 14:45:00|9595.3|9593.8|9589.9|9587.5|9595.8|9593.9|9587.3|9585.3|665
1660920600000|2022-08-19 14:50:00|9590.1|9587.7|9592.8|9590.4|9594.3|9592.2|9585.9|9584.1|778
1660920900000|2022-08-19 14:55:00|9592.9|9590.5|9591.9|9590.4|9596.8|9594.9|9590.6|9588.3|758
1660921200000|2022-08-19 15:00:00|9592.5|9590.1|9591|9589.5|9593.7|9592|9589.9|9587.7|529
1660921500000|2022-08-19 15:05:00|9591.1|9589.6|9596.6|9594.2|9597.7|9596.1|9588.3|9585.9|533
1660921800000|2022-08-19 15:10:00|9596.7|9594.3|9596.7|9595.2|9598.7|9596.7|9594.3|9591.9|504
1660922100000|2022-08-19 15:15:00|9596.6|9595.1|9597.6|9596.1|9598.7|9596.9|9596.2|9594.3|405
1660922400000|2022-08-19 15:20:00|9597.7|9596.2|9592.3|9590.8|9598.2|9596.3|9591.9|9590.2|507
1660922700000|2022-08-19 15:25:00|9592.4|9590.9|9590|9587.6|9596|9594.1|9588.5|9586.6|521
1660923000000|2022-08-19 15:30:00|9590.1|9587.7|9592|9589.6|9592.7|9590.7|9587.3|9585|533
1660923300000|2022-08-19 15:35:00|9592.1|9589.7|9591|9588.6|9592.1|9589.8|9588.4|9586.1|439
1660923600000|2022-08-19 15:40:00|9591.1|9588.7|9589.7|9587.3|9591.3|9589.2|9586.7|9584.4|485
1660923900000|2022-08-19 15:45:00|9589.9|9587.5|9588.6|9587.1|9591.2|9589.5|9588.1|9586.2|402
1660924200000|2022-08-19 15:50:00|9588.7|9587.2|9589.7|9587.3|9592.3|9590.1|9586.1|9584.1|518
1660924500000|2022-08-19 15:55:00|9589.5|9587.1|9592.4|9590|9592.8|9590.7|9587.9|9586|469
1660924800000|2022-08-19 16:00:00|9592.1|9589.7|9588.3|9586.8|9592.3|9590.2|9588.1|9586|321
1660925100000|2022-08-19 16:05:00|9588.4|9586.9|9590.3|9588.8|9591.5|9589.6|9587.8|9585.7|358
1660925400000|2022-08-19 16:10:00|9590.2|9588.7|9591|9588.6|9591.4|9589|9587.3|9585.4|401
1660925700000|2022-08-19 16:15:00|9590.8|9588.4|9593.8|9591.4|9594.1|9592.1|9588.9|9586.7|385
1660926000000|2022-08-19 16:20:00|9594|9591.6|9594.6|9592.2|9595.3|9593.3|9592.7|9591|327
1660926300000|2022-08-19 16:25:00|9594.7|9592.3|9593.5|9591.1|9595.3|9593.2|9591.8|9590.1|300
1660926600000|2022-08-19 16:30:00|9593.6|9591.2|9591.9|9590.4|9595.9|9594.4|9591.7|9589.9|297
1660926900000|2022-08-19 16:35:00|9592|9590.5|9592.8|9590.4|9593.5|9591.4|9591.9|9590|289
1660927200000|2022-08-19 16:40:00|9592.9|9590.5|9596.5|9594.1|9596.7|9594.3|9592.1|9589.9|289
1660927500000|2022-08-19 16:45:00|9596.6|9594.2|9596.7|9594.3|9596.7|9594.7|9594.3|9592.4|364
1660927800000|2022-08-19 16:50:00|9596.8|9594.4|9598.1|9595.7|9599.6|9597.2|9595.6|9593.3|372
1660928100000|2022-08-19 16:55:00|9598.3|9595.9|9594.7|9592.3|9599.1|9597.3|9594.1|9591.7|355
1660928400000|2022-08-19 17:00:00|9594.1|9592.6|9592.5|9590.1|9594.9|9592.9|9591.5|9589.5|401
1660928700000|2022-08-19 17:05:00|9592.4|9590|9588.6|9587.1|9593.1|9591.1|9588.5|9587|387
1660929000000|2022-08-19 17:10:00|9589|9586.6|9586.7|9584.3|9589.5|9587.5|9584.1|9582.1|431
1660929300000|2022-08-19 17:15:00|9586.8|9584.4|9587.1|9584.7|9587.2|9585|9584.2|9581.8|261
1660929600000|2022-08-19 17:20:00|9587.2|9584.8|9585.3|9583.8|9587.4|9585.3|9583.1|9581.2|361
1660929900000|2022-08-19 17:25:00|9585.4|9583.9|9588.3|9585.9|9588.4|9586.1|9584.6|9582.7|329
1660930200000|2022-08-19 17:30:00|9588.4|9586|9588.4|9586.9|9589.3|9587.4|9587.6|9585.3|339
1660930500000|2022-08-19 17:35:00|9588.5|9587|9588.9|9586.5|9589.3|9587.5|9588.3|9586.1|272
1660930800000|2022-08-19 17:40:00|9589|9586.6|9587.8|9586.3|9590.4|9588.4|9587.7|9585.9|269
1660931100000|2022-08-19 17:45:00|9588.5|9586.1|9585.5|9583.1|9588.5|9586.3|9584.5|9582.5|324
1660931400000|2022-08-19 17:50:00|9585.6|9583.2|9586.2|9583.8|9587.1|9585.3|9585|9582.7|259
1660931700000|2022-08-19 17:55:00|9586|9583.6|9584.9|9583.4|9587.6|9585.6|9584.1|9581.8|417
1660932000000|2022-08-19 18:00:00|9585|9583.5|9586.1|9583.7|9587|9585|9584.8|9582.8|393
1660932300000|2022-08-19 18:05:00|9586|9583.6|9587.6|9585.2|9588.1|9586.1|9584.9|9583.3|278
1660932600000|2022-08-19 18:10:00|9587.7|9585.3|9589.4|9587.9|9589.9|9588.1|9585.4|9583.4|368
1660932900000|2022-08-19 18:15:00|9589.9|9587.5|9590.4|9588|9591.6|9589.6|9588.8|9586.8|346
1660933200000|2022-08-19 18:20:00|9590.3|9587.9|9586.4|9584|9590.4|9588.3|9585.7|9584|204
1660933500000|2022-08-19 18:25:00|9586.5|9584.1|9586.8|9584.4|9587.2|9585.2|9584.8|9582.7|209
1660933800000|2022-08-19 18:30:00|9586.7|9584.3|9586.2|9583.8|9586.7|9584.5|9584.2|9582.3|188
1660934100000|2022-08-19 18:35:00|9586.3|9583.9|9590.8|9589.3|9590.9|9589.3|9585.7|9583.8|186
1660934400000|2022-08-19 18:40:00|9590.7|9589.2|9590.6|9588.2|9591.8|9590.2|9589.9|9587.5|223
1660934700000|2022-08-19 18:45:00|9590.7|9588.3|9592|9589.6|9592.2|9590.1|9589.7|9587.9|297
1660935000000|2022-08-19 18:50:00|9591.9|9589.5|9592.7|9591.2|9593.9|9592|9591.1|9589.3|399
1660935300000|2022-08-19 18:55:00|9592.6|9591.1|9593.6|9591.2|9594.8|9592.9|9591.3|9589.3|425
1660935600000|2022-08-19 19:00:00|9593.7|9591.3|9592.8|9590.4|9594|9591.8|9591.8|9589.9|290
1660935900000|2022-08-19 19:05:00|9592.2|9589.8|9593.1|9590.7|9593.2|9590.8|9590.2|9587.8|234
1660936200000|2022-08-19 19:10:00|9593|9590.6|9592.5|9590.1|9593.7|9591.3|9591.2|9588.9|333
1660936500000|2022-08-19 19:15:00|9592.6|9590.2|9589.7|9587.3|9593|9590.6|9589.7|9587.3|209
1660936800000|2022-08-19 19:20:00|9589.8|9587.4|9591.2|9588.8|9592.2|9589.8|9589.7|9587.3|180
1660937100000|2022-08-19 19:25:00|9591.3|9588.9|9591.7|9589.3|9592.1|9589.8|9590.6|9588.2|167
1660937400000|2022-08-19 19:30:00|9591.6|9589.2|9591.5|9589.1|9591.7|9589.3|9589.1|9586.7|272
1660937700000|2022-08-19 19:35:00|9591.6|9589.2|9589.8|9588.3|9591.8|9589.9|9589.8|9587.6|221
1660938000000|2022-08-19 19:40:00|9589.7|9588.2|9589.7|9587.3|9591.5|9589.7|9589.5|9587.1|229
1660938300000|2022-08-19 19:45:00|9589.8|9587.4|9589.5|9587.1|9591.2|9588.8|9589.3|9586.9|226
1660938600000|2022-08-19 19:50:00|9589.4|9587|9588.5|9586.1|9589.9|9587.5|9588|9585.6|293
1660938900000|2022-08-19 19:55:00|9588.4|9586|9587.1|9584.7|9589.3|9587.3|9586.7|9584.3|259
1660939200000|2022-08-19 20:00:00|9587|9584.6|9589.2|9586.8|9590.4|9588|9585.7|9583.3|235
1660939500000|2022-08-19 20:05:00|9589.3|9586.9|9589.8|9587.4|9590.9|9588.5|9588.1|9585.7|273
1660939800000|2022-08-19 20:10:00|9589.9|9587.5|9589.8|9587.4|9590.4|9588|9589.3|9587.2|71
1660940100000|2022-08-19 20:15:00|9589.4|9587|9589|9586.6|9589.7|9587.6|9588.5|9586.1|144
1660940400000|2022-08-19 20:20:00|9589.1|9586.7|9591.1|9588.7|9591.1|9588.7|9589|9586.6|188
1660940700000|2022-08-19 20:25:00|9591|9588.6|9587.5|9585.1|9592|9589.6|9587.1|9584.7|180
1660941000000|2022-08-19 20:30:00|9587.6|9585.2|9588.4|9586|9588.6|9586.2|9587.5|9585.1|225
1660941300000|2022-08-19 20:35:00|9588.5|9586.1|9588.9|9586.5|9589|9586.6|9588.3|9585.8|96
1660941600000|2022-08-19 20:40:00|9588.8|9586.4|9588.6|9586.2|9589.7|9587.3|9588.6|9586.2|146
1660941900000|2022-08-19 20:45:00|9588.3|9585.9|9588.3|9585.9|9589.1|9586.7|9587.8|9585.4|98
1660942200000|2022-08-19 20:50:00|9588|9585.6|9590|9587.6|9590.9|9588.5|9588|9585.6|146
1660942500000|2022-08-19 20:55:00|9590.1|9587.7|9591|9588.6|9597.6|9592.4|9587.7|9579|788
1661112000000|2022-08-21 20:00:00|9584|9580.6|9589.2|9573.2|9589.2|9580.6|9584|9573.2|2
1661112300000|2022-08-21 20:05:00|9588.5|9572.5|9589.2|9573.2|9589.2|9573.2|9588.5|9572.5|2
1661112600000|2022-08-21 20:10:00|9583.9|9580.5|9588.5|9572.5|9588.5|9580.6|9583.9|9572.5|3
1661112900000|2022-08-21 20:15:00|9589.2|9573.2|9585.8|9569.8|9589.2|9573.2|9585.8|9569.8|11
1661113200000|2022-08-21 20:20:00|9588.5|9572.5|9588.5|9572.5|9588.5|9572.5|9588.5|9572.5|1
1661113500000|2022-08-21 20:25:00|9587.3|9571.3|9588.5|9572.5|9588.5|9572.5|9585.4|9569.4|6
1661114700000|2022-08-21 20:45:00|9585.8|9569.8|9588.5|9572.5|9588.5|9572.5|9585.8|9569.8|4
1661115000000|2022-08-21 20:50:00|9585.8|9569.8|9585.8|9569.8|9585.8|9569.8|9585.8|9569.8|1
1661115300000|2022-08-21 20:55:00|9588.5|9572.5|9588.5|9572.5|9588.5|9572.5|9585.8|9569.8|7
1661115600000|2022-08-21 21:00:00|9585.8|9569.8|9589.7|9579.7|9593.2|9580.2|9583.4|9569.8|9
1661115900000|2022-08-21 21:05:00|9583.7|9573.7|9585.5|9575.5|9590.2|9583.6|9583.5|9573.5|19
1661116200000|2022-08-21 21:10:00|9588|9584.4|9590.4|9580.4|9590.4|9584.4|9583.7|9573.7|8
1661116500000|2022-08-21 21:15:00|9583.7|9573.7|9588.6|9578.6|9591.7|9582.6|9583.7|9573.7|93
1661116800000|2022-08-21 21:20:00|9589.9|9579.9|9589.1|9579.1|9590.6|9580.6|9586.4|9576.4|55
1661117100000|2022-08-21 21:25:00|9586.4|9576.4|9590.3|9580.3|9592.4|9582.4|9586.1|9576.1|114
1661117400000|2022-08-21 21:30:00|9588.9|9578.9|9588.9|9578.9|9592.4|9582.4|9584.7|9574.7|223
1661117700000|2022-08-21 21:35:00|9589.1|9579.1|9590.4|9580.4|9590.8|9581.3|9588.8|9578.8|54
1661118000000|2022-08-21 21:40:00|9590|9580|9589.1|9579.1|9590.5|9582.7|9585.9|9575.9|60
1661118300000|2022-08-21 21:45:00|9589|9579|9589.1|9579.1|9591|9582.1|9588.9|9578.9|53
1661118600000|2022-08-21 21:50:00|9589|9579|9589|9579|9590.8|9582.1|9587.9|9577.9|47
1661118900000|2022-08-21 21:55:00|9589.2|9581.8|9589.9|9579.9|9591|9582|9588.1|9578.1|66
1661119200000|2022-08-21 22:00:00|9590.4|9580.4|9591.4|9584.3|9595.2|9585.7|9587.5|9580.4|580
1661119500000|2022-08-21 22:05:00|9591.5|9584.7|9593.3|9584.1|9595.2|9585.9|9590|9582|353
1661119800000|2022-08-21 22:10:00|9593.6|9583.6|9593.5|9583.5|9594.5|9585.4|9590.2|9583|381
1661120100000|2022-08-21 22:15:00|9592.3|9583.9|9592.9|9582.9|9593.7|9584.1|9591.1|9581.1|390
1661120400000|2022-08-21 22:20:00|9592.8|9582.8|9591.2|9583.5|9593.9|9584.7|9590.9|9581|272
1661120700000|2022-08-21 22:25:00|9591.3|9583.6|9591.9|9584.6|9593.3|9585.1|9591|9582.5|251
1661121000000|2022-08-21 22:30:00|9591.8|9584.5|9589.5|9585.1|9594.1|9586.7|9588.5|9582.2|311
1661121300000|2022-08-21 22:35:00|9589.4|9584.9|9588.9|9585.4|9590.2|9586.1|9587.1|9582.8|555
1661121600000|2022-08-21 22:40:00|9589.1|9585.5|9588.1|9584.3|9589.3|9585.8|9586.7|9583.3|435
1661121900000|2022-08-21 22:45:00|9588|9584.2|9587.9|9585.1|9592.1|9587|9587|9582.1|439
1661122200000|2022-08-21 22:50:00|9588|9584.9|9589.3|9586.8|9589.8|9587.1|9586.8|9583.8|721
1661122500000|2022-08-21 22:55:00|9589.4|9586.9|9589.5|9587|9590.5|9587.9|9588.6|9586.1|599
1661122800000|2022-08-21 23:00:00|9589.7|9587.1|9587.9|9585.5|9590.8|9588.4|9587.4|9585|524
1661123100000|2022-08-21 23:05:00|9588|9585.6|9587.2|9584.8|9588.5|9586.1|9586.2|9583.8|444
1661123400000|2022-08-21 23:10:00|9587.1|9584.7|9586.9|9584.5|9588|9585.6|9586.4|9584|379
1661123700000|2022-08-21 23:15:00|9586.8|9584.4|9586.8|9584.4|9587.6|9585.2|9586.3|9583.9|291
1661124000000|2022-08-21 23:20:00|9586.7|9584.3|9587.9|9585.5|9588.1|9585.7|9586.4|9584|295
1661124300000|2022-08-21 23:25:00|9587.7|9585.3|9589.7|9587.3|9590.5|9588.1|9587.6|9585.2|244
1661124600000|2022-08-21 23:30:00|9589.8|9587.4|9588.5|9586.1|9590.4|9588|9588.2|9585.8|292
1661124900000|2022-08-21 23:35:00|9588.4|9586|9589.6|9587.2|9590|9587.6|9587.9|9585.5|272
1661125200000|2022-08-21 23:40:00|9589.5|9587.1|9590.5|9588.1|9590.6|9588.2|9587.9|9585.5|301
1661125500000|2022-08-21 23:45:00|9590.6|9588.2|9591.1|9588.7|9591.8|9589.4|9590.5|9588.1|325
1661125800000|2022-08-21 23:50:00|9591|9588.6|9591.3|9588.9|9591.8|9589.4|9590.8|9588.4|288
1661126100000|2022-08-21 23:55:00|9591.4|9589|9589.6|9587.2|9592|9589.6|9589.5|9587.1|296
1661126400000|2022-08-22 00:00:00|9589.5|9587.1|9588.8|9586.4|9592.7|9590.6|9587.5|9585.5|503
1661126700000|2022-08-22 00:05:00|9588.7|9586.3|9591.9|9589.5|9592.4|9590|9587.5|9585.3|396
1661127000000|2022-08-22 00:10:00|9591.7|9589.3|9590.3|9587.9|9591.8|9589.4|9588.6|9586.2|302
1661127300000|2022-08-22 00:15:00|9590.4|9588|9592.1|9589.7|9592.1|9590.2|9588|9585.6|277
1661127600000|2022-08-22 00:20:00|9592.2|9589.8|9595.6|9593.2|9595.7|9593.3|9591.7|9589.7|326
1661127900000|2022-08-22 00:25:00|9595.4|9593|9598.8|9596.4|9599.3|9596.9|9595.3|9593|486
1661128200000|2022-08-22 00:30:00|9598.7|9596.3|9596.8|9594.4|9598.9|9596.5|9595.7|9593.4|456
1661128500000|2022-08-22 00:35:00|9596.7|9594.3|9594|9591.6|9596.7|9594.3|9593.7|9591.5|468
1661128800000|2022-08-22 00:40:00|9594.1|9591.7|9596.6|9594.2|9596.6|9594.2|9593.3|9591|376
1661129100000|2022-08-22 00:45:00|9596.5|9594.1|9597.5|9595.1|9597.5|9595.5|9595.1|9593|321
1661129400000|2022-08-22 00:50:00|9597.6|9595.2|9594.8|9592.4|9598.1|9595.9|9594.8|9592.4|498
1661129700000|2022-08-22 00:55:00|9595.1|9592.7|9599.2|9596.8|9599.8|9597.9|9594.7|9592.3|487
1661130000000|2022-08-22 01:00:00|9599.3|9596.9|9597.3|9594.9|9599.8|9597.8|9597.2|9594.8|445
1661130300000|2022-08-22 01:05:00|9597.4|9595|9598.4|9596|9599.3|9596.9|9596.6|9594.2|385
1661130600000|2022-08-22 01:10:00|9598.5|9596.1|9598.9|9596.5|9599.5|9597.7|9596.9|9594.8|423
1661130900000|2022-08-22 01:15:00|9599|9596.6|9598.8|9596.4|9599.6|9597.4|9596.5|9594.2|399
1661131200000|2022-08-22 01:20:00|9598.7|9596.3|9597.3|9594.9|9598.8|9596.7|9596.8|9594.4|354
1661131500000|2022-08-22 01:25:00|9597.4|9595|9592.8|9590.4|9598.2|9596.2|9592.2|9590|332
1661131800000|2022-08-22 01:30:00|9593.1|9590.7|9593.7|9591.3|9594.8|9592.6|9592.1|9590|494
1661132100000|2022-08-22 01:35:00|9593.8|9591.4|9594|9591.6|9595.8|9593.4|9593|9590.6|323
1661132400000|2022-08-22 01:40:00|9593.9|9591.5|9594.5|9592.1|9596.2|9593.8|9593.7|9591.3|264
1661132700000|2022-08-22 01:45:00|9594.4|9592|9594.1|9591.7|9594.8|9592.5|9592.5|9590.1|273
1661133000000|2022-08-22 01:50:00|9594|9591.6|9594.5|9592.1|9594.9|9592.7|9593|9590.6|170
1661133300000|2022-08-22 01:55:00|9594.6|9592.2|9595.5|9593.1|9595.9|9593.5|9594.5|9592.1|261
1661133600000|2022-08-22 02:00:00|9595.4|9593|9593.4|9591|9595.4|9593|9593.3|9590.9|269
1661133900000|2022-08-22 02:05:00|9593.5|9591.1|9598.7|9596.3|9599.1|9597|9593.2|9591.1|429
1661134200000|2022-08-22 02:10:00|9598.8|9596.4|9597.2|9594.8|9599.1|9597.1|9596.6|9594.5|326
1661134500000|2022-08-22 02:15:00|9596.9|9594.5|9594.4|9592|9596.9|9595|9594.3|9591.9|461
1661134800000|2022-08-22 02:20:00|9594.5|9592.1|9592.9|9590.5|9595.5|9593.2|9591.9|9589.6|370
1661135100000|2022-08-22 02:25:00|9593|9590.6|9594.8|9592.4|9594.8|9592.6|9591.9|9589.8|287
1661135400000|2022-08-22 02:30:00|9594.7|9592.3|9595.5|9593.1|9596|9593.9|9594.6|9592.2|309
1661135700000|2022-08-22 02:35:00|9595.6|9593.2|9593.1|9590.7|9596|9593.6|9592.4|9590.4|298
1661136000000|2022-08-22 02:40:00|9593.2|9590.8|9595|9592.6|9595.8|9594|9593|9590.7|248
1661136300000|2022-08-22 02:45:00|9594.9|9592.5|9595.2|9592.8|9595.8|9593.4|9594.1|9592.2|234
1661136600000|2022-08-22 02:50:00|9595.1|9592.7|9592.8|9590.4|9595.1|9592.7|9592.3|9590.2|253
1661136900000|2022-08-22 02:55:00|9592.7|9590.3|9587.3|9584.9|9592.7|9590.3|9587.1|9584.7|436
1661137200000|2022-08-22 03:00:00|9587.2|9584.8|9589|9586.6|9590.4|9588|9587.1|9584.7|441
1661137500000|2022-08-22 03:05:00|9588.9|9586.5|9586.9|9584.5|9589.8|9587.4|9586.7|9584.3|435
1661137800000|2022-08-22 03:10:00|9587.1|9584.7|9587.6|9585.2|9587.8|9585.4|9585.4|9583.2|365
1661138100000|2022-08-22 03:15:00|9587.7|9585.3|9586.7|9584.3|9588.1|9585.7|9586.3|9583.9|275
1661138400000|2022-08-22 03:20:00|9586.8|9584.4|9588.9|9586.5|9589.6|9587.4|9586.7|9584.3|282
1661138700000|2022-08-22 03:25:00|9589|9586.6|9590.3|9587.9|9590.9|9588.5|9588.7|9586.5|221
1661139000000|2022-08-22 03:30:00|9590.2|9587.8|9591.4|9589|9591.6|9589.2|9589.1|9586.7|212
1661139300000|2022-08-22 03:35:00|9591.1|9588.7|9591.1|9588.7|9592.2|9589.8|9590.3|9588.2|225
1661139600000|2022-08-22 03:40:00|9591.2|9588.8|9591.2|9588.8|9591.8|9589.4|9590.8|9588.4|146
1661139900000|2022-08-22 03:45:00|9591.1|9588.7|9591.9|9589.5|9592.5|9590.1|9589.9|9587.9|222
1661140200000|2022-08-22 03:50:00|9591.8|9589.4|9591.3|9588.9|9591.8|9589.4|9590.4|9588|202
1661140500000|2022-08-22 03:55:00|9591.2|9588.8|9589.4|9587|9591.4|9589|9589.2|9586.8|226
1661140800000|2022-08-22 04:00:00|9589.5|9587.1|9589.8|9587.4|9590.3|9587.9|9589.2|9586.8|203
1661141100000|2022-08-22 04:05:00|9589.9|9587.5|9591.3|9588.9|9591.6|9589.4|9589.5|9587.1|185
1661141400000|2022-08-22 04:10:00|9591.4|9589|9591.3|9588.9|9591.5|9589.2|9590.3|9588.2|238
1661141700000|2022-08-22 04:15:00|9591.2|9588.8|9589.7|9587.3|9591.5|9589.1|9589.3|9587.2|251
1661142000000|2022-08-22 04:20:00|9589.6|9587.2|9588.3|9585.9|9589.9|9587.6|9587.6|9585.5|195
1661142300000|2022-08-22 04:25:00|9588.4|9586|9588.3|9585.9|9589.1|9586.8|9587.5|9585.1|217
1661142600000|2022-08-22 04:30:00|9588.4|9586|9589.9|9587.5|9590|9587.6|9588|9585.8|232
1661142900000|2022-08-22 04:35:00|9589.7|9587.3|9590.5|9588.1|9590.8|9588.9|9589.1|9586.9|253
1661143200000|2022-08-22 04:40:00|9590.7|9588.3|9590|9587.6|9591|9588.6|9588.8|9586.5|192
1661143500000|2022-08-22 04:45:00|9589.9|9587.5|9589.9|9587.5|9591|9588.6|9589.4|9587.1|140
1661143800000|2022-08-22 04:50:00|9589.7|9587.3|9592.9|9590.5|9593.3|9591.1|9589|9586.8|356
1661144100000|2022-08-22 04:55:00|9593.1|9590.7|9591.2|9588.8|9593.6|9591.2|9590.3|9588.3|316
1661144400000|2022-08-22 05:00:00|9591.3|9588.9|9591.6|9589.2|9592.5|9590.1|9590.5|9588.3|347
1661144700000|2022-08-22 05:05:00|9591.7|9589.3|9592.1|9589.7|9593.4|9591.1|9591.7|9589.3|371
1661145000000|2022-08-22 05:10:00|9592|9589.6|9591.9|9589.5|9592.1|9589.7|9589.6|9587.4|311
1661145300000|2022-08-22 05:15:00|9591.8|9589.4|9589.7|9587.3|9592|9589.6|9589.4|9587|302
1661145600000|2022-08-22 05:20:00|9589.8|9587.4|9590.9|9588.5|9591.1|9588.8|9588.8|9586.6|294
1661145900000|2022-08-22 05:25:00|9591|9588.6|9590.6|9588.2|9591.4|9589.4|9590.3|9587.9|335
1661146200000|2022-08-22 05:30:00|9590.5|9588.1|9591.1|9588.7|9591.1|9589.1|9588.1|9585.9|305
1661146500000|2022-08-22 05:35:00|9591|9588.6|9591.7|9589.3|9592.2|9589.9|9589.9|9588|423
1661146800000|2022-08-22 05:40:00|9591.8|9589.4|9590.8|9588.4|9592|9589.8|9589.6|9587.5|358
1661147100000|2022-08-22 05:45:00|9590.7|9588.3|9591.8|9589.4|9592.5|9590.3|9590.4|9588.3|289
1661147400000|2022-08-22 05:50:00|9591.7|9589.3|9594.1|9591.7|9594.6|9592.3|9591.3|9589.3|456
1661147700000|2022-08-22 05:55:00|9594|9591.6|9596.4|9594|9596.7|9594.3|9593.3|9591.2|529
1661148000000|2022-08-22 06:00:00|9596.6|9594.2|9602.9|9600.5|9603.2|9601.1|9595.3|9593.3|651
1661148300000|2022-08-22 06:05:00|9602.8|9600.4|9603.9|9601.5|9605.2|9602.8|9601.9|9599.8|468
1661148600000|2022-08-22 06:10:00|9604|9601.6|9600.9|9598.5|9604.7|9602.5|9600.3|9597.9|532
1661148900000|2022-08-22 06:15:00|9600.8|9598.4|9599.7|9597.3|9602.5|9600.3|9598.6|9596.5|463
1661149200000|2022-08-22 06:20:00|9599.8|9597.4|9597.9|9595.5|9600.9|9598.5|9594|9591.9|705
1661149500000|2022-08-22 06:25:00|9597.8|9595.4|9598.6|9596.2|9598.8|9596.5|9595.8|9593.4|406
1661149800000|2022-08-22 06:30:00|9598.5|9596.1|9600.8|9598.4|9602.1|9599.7|9598.2|9596.1|517
1661150100000|2022-08-22 06:35:00|9600.9|9598.5|9601|9598.6|9601.4|9599|9598.2|9596|616
1661150400000|2022-08-22 06:40:00|9600.9|9598.5|9603.1|9600.7|9603.9|9601.5|9600.1|9597.7|510
1661150700000|2022-08-22 06:45:00|9603.2|9600.8|9597.8|9595.4|9603.2|9600.9|9596.9|9594.5|676
1661151000000|2022-08-22 06:50:00|9597.9|9595.5|9598.7|9596.3|9599.5|9597.4|9596.6|9594.2|631
1661151300000|2022-08-22 06:55:00|9598.8|9596.4|9601.1|9598.7|9601.3|9599.4|9597|9594.9|704
1661151600000|2022-08-22 07:00:00|9601|9598.6|9600.8|9598.4|9603.2|9600.8|9598.6|9596.2|874
1661151900000|2022-08-22 07:05:00|9600.4|9598.9|9595.4|9593|9602|9599.6|9595.3|9592.9|647
1661152200000|2022-08-22 07:10:00|9595.3|9592.9|9590.1|9587.7|9598.5|9596.2|9589.4|9587.4|711
1661152500000|2022-08-22 07:15:00|9590.2|9587.8|9588.2|9585.8|9592.2|9590.2|9586.8|9585.1|718
1661152800000|2022-08-22 07:20:00|9588.3|9585.9|9588.9|9586.5|9591.8|9589.8|9586|9583.9|577
1661153100000|2022-08-22 07:25:00|9589.1|9586.7|9593.3|9591.8|9594|9591.9|9588.7|9586.7|683
1661153400000|2022-08-22 07:30:00|9593.2|9591.7|9596|9593.6|9596.2|9594.3|9591.7|9589.6|611
1661153700000|2022-08-22 07:35:00|9595.5|9594|9596.2|9594.7|9597.6|9595.8|9595.1|9593.1|497
1661154000000|2022-08-22 07:40:00|9596.1|9594.6|9597.6|9595.2|9597.6|9595.4|9594.5|9592.7|491
1661154300000|2022-08-22 07:45:00|9597.8|9595.4|9601.9|9599.5|9603.1|9600.7|9597.1|9595.2|671
1661154600000|2022-08-22 07:50:00|9601.8|9599.4|9600.4|9598|9601.9|9599.7|9599|9596.8|685
1661154900000|2022-08-22 07:55:00|9600.1|9598.6|9598.4|9596|9601|9598.7|9595.8|9593.4|675
1661155200000|2022-08-22 08:00:00|9598.3|9595.9|9597.9|9595.5|9602.1|9599.7|9597.1|9595|818
1661155500000|2022-08-22 08:05:00|9598|9595.6|9605.1|9602.7|9605.2|9602.8|9595.4|9593.5|826
1661155800000|2022-08-22 08:10:00|9605|9602.6|9601.5|9599.1|9606.4|9604.3|9600.7|9598.6|734
1661156100000|2022-08-22 08:15:00|9601.4|9599|9603.7|9601.3|9606.6|9604.8|9601|9599|692
1661156400000|2022-08-22 08:20:00|9603.6|9601.2|9597|9594.6|9603.8|9601.5|9596.6|9594.6|715
1661156700000|2022-08-22 08:25:00|9597.2|9594.8|9588.2|9585.8|9598.2|9596.6|9587.8|9585.7|847
1661157000000|2022-08-22 08:30:00|9588.4|9586|9584.1|9581.7|9589.1|9586.9|9581|9579|789
1661157300000|2022-08-22 08:35:00|9584.4|9582.9|9586|9584.5|9587.8|9585.8|9584.3|9582.2|558
1661157600000|2022-08-22 08:40:00|9586.1|9584.6|9591.8|9589.4|9592.6|9590.3|9585.6|9583.7|647
1661157900000|2022-08-22 08:45:00|9591.7|9589.3|9595.1|9593.6|9595.8|9594.3|9589.2|9587.3|686
1661158200000|2022-08-22 08:50:00|9595|9593.5|9591.3|9588.9|9595.8|9593.9|9590.3|9588.3|560
1661158500000|2022-08-22 08:55:00|9591.4|9589|9592.9|9590.5|9593.9|9591.7|9590|9588|733
1661158800000|2022-08-22 09:00:00|9592.7|9590.3|9595.3|9593.8|9596.2|9594.3|9591.5|9589.5|732
1661159100000|2022-08-22 09:05:00|9595.4|9593.9|9600|9597.6|9602.1|9600|9594.6|9593.1|722
1661159400000|2022-08-22 09:10:00|9600.1|9597.7|9602.1|9600.6|9603.3|9601.3|9599.2|9597.2|569
1661159700000|2022-08-22 09:15:00|9602.2|9600.7|9600.9|9599.4|9603.1|9601.1|9599.7|9597.8|646
1661160000000|2022-08-22 09:20:00|9600.8|9599.3|9599.5|9597.1|9602|9600.1|9597.8|9595.9|675
1661160300000|2022-08-22 09:25:00|9599.6|9597.2|9601.1|9598.7|9602.1|9600.1|9599.3|9597.2|584
1661160600000|2022-08-22 09:30:00|9601|9598.6|9599|9597.5|9602.3|9600.4|9598.8|9597|671
1661160900000|2022-08-22 09:35:00|9599.1|9597.6|9599.6|9598.1|9602.1|9600.1|9599|9597|636
1661161200000|2022-08-22 09:40:00|9599.7|9598.2|9595.9|9594.4|9600.9|9599.1|9595.5|9594|580
1661161500000|2022-08-22 09:45:00|9596|9594.5|9597.6|9595.2|9598.9|9597|9594.2|9592.5|608
1661161800000|2022-08-22 09:50:00|9597.7|9595.3|9591.6|9589.2|9598.3|9595.9|9591.2|9589|681
1661162100000|2022-08-22 09:55:00|9591.7|9589.3|9587.6|9585.2|9592.1|9590.2|9587|9585.1|580
1661162400000|2022-08-22 10:00:00|9587.8|9585.4|9593.4|9591|9593.9|9591.8|9587.1|9585.3|540
1661162700000|2022-08-22 10:05:00|9593.3|9590.9|9590.8|9588.4|9593.6|9591.5|9589.8|9587.6|463
1661163000000|2022-08-22 10:10:00|9590.9|9588.5|9589.1|9586.7|9591.3|9588.9|9584.4|9582|879
1661163300000|2022-08-22 10:15:00|9589|9586.6|9589.9|9588.4|9591.3|9589.5|9587.4|9585.1|756
1661163600000|2022-08-22 10:20:00|9590.4|9588|9591.5|9589.1|9593.8|9591.9|9589.6|9587.8|630
1661163900000|2022-08-22 10:25:00|9591|9589.5|9588.4|9586.9|9594.2|9592.3|9587.9|9586.4|541
1661164200000|2022-08-22 10:30:00|9588.3|9586.8|9592|9590.5|9593|9590.9|9588.3|9586.8|556
1661164500000|2022-08-22 10:35:00|9591.9|9590.4|9590.8|9589.3|9592.8|9590.8|9589.6|9587.6|498
1661164800000|2022-08-22 10:40:00|9590.7|9589.2|9594.7|9592.3|9595.3|9592.9|9590.1|9587.8|481
1661165100000|2022-08-22 10:45:00|9594.8|9592.4|9588.5|9586.1|9595.2|9592.8|9586.2|9584.2|496
1661165400000|2022-08-22 10:50:00|9588.2|9585.8|9589.6|9587.2|9591.5|9589.1|9587.3|9585.4|465
1661165700000|2022-08-22 10:55:00|9589.5|9587.1|9589.7|9587.3|9590.5|9588.3|9585.2|9583.3|563
1661166000000|2022-08-22 11:00:00|9589.8|9587.4|9588.9|9586.5|9590|9588|9586.6|9584.6|468
1661166300000|2022-08-22 11:05:00|9589|9586.6|9588.8|9587.3|9590.5|9588.5|9587.8|9585.5|387
1661166600000|2022-08-22 11:10:00|9588.9|9587.4|9587.9|9586.4|9590.4|9588.5|9587.2|9585.2|433
1661166900000|2022-08-22 11:15:00|9588|9586.5|9588.2|9586.7|9589.7|9587.7|9587.2|9585|458
1661167200000|2022-08-22 11:20:00|9588.3|9586.8|9586.8|9585.3|9589.7|9588|9585.2|9583.4|391
1661167500000|2022-08-22 11:25:00|9587.8|9585.4|9588.6|9586.2|9590|9588|9586.9|9584.7|475
1661167800000|2022-08-22 11:30:00|9588.5|9586.1|9588.7|9586.3|9589.2|9587|9586.4|9584.5|416
1661168100000|2022-08-22 11:35:00|9588.8|9586.4|9584.1|9581.7|9589.9|9587.9|9582.9|9581|515
1661168400000|2022-08-22 11:40:00|9583.7|9581.3|9583.1|9581.6|9585.2|9583.3|9582.8|9580.9|448
1661168700000|2022-08-22 11:45:00|9583|9581.5|9582|9580.5|9583.8|9582.1|9579.2|9577.2|501
1661169000000|2022-08-22 11:50:00|9582.1|9580.6|9578|9576.5|9584.2|9582.2|9577.9|9575.9|592
1661169300000|2022-08-22 11:55:00|9578.5|9576.1|9576.5|9575|9580.3|9578.3|9574.7|9572.9|757
1661169600000|2022-08-22 12:00:00|9576.7|9575.2|9579.4|9577.9|9580.9|9579.4|9576.5|9574.6|535
1661169900000|2022-08-22 12:05:00|9579.5|9578|9581|9579.5|9583.2|9581.3|9579|9577.5|573
1661170200000|2022-08-22 12:10:00|9581.1|9579.6|9580.7|9579.2|9581.9|9580.3|9577.9|9576.4|428
1661170500000|2022-08-22 12:15:00|9580.9|9579.4|9580|9578.5|9584.7|9582.7|9578.5|9577|672
1661170800000|2022-08-22 12:20:00|9579.9|9578.4|9578.6|9577.1|9580.7|9578.9|9576|9574.1|652
1661171100000|2022-08-22 12:25:00|9578.7|9577.2|9576.3|9574.8|9579.3|9577.4|9576.1|9574.2|581
1661171400000|2022-08-22 12:30:00|9576.4|9574.9|9579.5|9578|9579.9|9578.3|9576.2|9574.7|479
1661171700000|2022-08-22 12:35:00|9579.6|9578.1|9581.4|9579.9|9581.7|9580.1|9578.5|9577|530
1661172000000|2022-08-22 12:40:00|9581.5|9580|9584.9|9583.4|9585.7|9583.9|9581.5|9579.8|449
1661172300000|2022-08-22 12:45:00|9585|9583.5|9588.8|9586.4|9589.1|9587.6|9584.1|9582.6|581
1661172600000|2022-08-22 12:50:00|9588.5|9587|9586|9584.5|9589.7|9588|9585.9|9584.2|560
1661172900000|2022-08-22 12:55:00|9586.1|9584.6|9584|9582.5|9586.5|9584.9|9581.7|9579.7|625
1661173200000|2022-08-22 13:00:00|9583.9|9582.4|9588.5|9586.1|9590.4|9588.9|9583.4|9581.6|579
1661173500000|2022-08-22 13:05:00|9588.6|9586.2|9590.9|9589.4|9592.2|9590.4|9587.1|9585.3|523
1661173800000|2022-08-22 13:10:00|9590.8|9589.3|9587.4|9585.9|9590.9|9589.4|9585.7|9584.2|549
1661174100000|2022-08-22 13:15:00|9587.5|9586|9589.6|9588.1|9589.7|9588.2|9585.8|9584.3|455
1661174400000|2022-08-22 13:20:00|9590.1|9588.6|9586.6|9585.1|9590.8|9589.2|9586.2|9584.7|600
1661174700000|2022-08-22 13:25:00|9586.5|9585|9585.9|9584.4|9587.9|9586.2|9584.7|9582.9|525
1661175000000|2022-08-22 13:30:00|9585.8|9584.3|9589.1|9586.7|9590.4|9588.9|9585.4|9583.7|605
1661175300000|2022-08-22 13:35:00|9589|9586.6|9588.2|9586.7|9591.9|9590.2|9587.7|9586|573
1661175600000|2022-08-22 13:40:00|9588.3|9586.8|9593.2|9591.7|9594.6|9593|9588.3|9586.8|672
1661175900000|2022-08-22 13:45:00|9593.3|9591.8|9594.3|9592.8|9595.3|9593.7|9591.2|9589.2|547
1661176200000|2022-08-22 13:50:00|9594.2|9592.7|9600.2|9598.7|9600.4|9598.9|9594.2|9592.7|736
1661176500000|2022-08-22 13:55:00|9600.1|9598.6|9604.8|9603.3|9604.9|9603.4|9599.5|9597.8|634
1661176800000|2022-08-22 14:00:00|9604.9|9603.4|9602.8|9601.3|9605.6|9604.1|9600.4|9598.8|718
1661177100000|2022-08-22 14:05:00|9602.7|9601.2|9604.5|9603|9605.2|9603.7|9601.6|9600.1|652
1661177400000|2022-08-22 14:10:00|9604.4|9602.9|9599.4|9597.9|9605.5|9604|9599.3|9597.8|685
1661177700000|2022-08-22 14:15:00|9599.3|9597.8|9601.8|9599.4|9604|9602.1|9598.7|9596.8|593
1661178000000|2022-08-22 14:20:00|9601.1|9598.7|9620.2|9618.7|9620.8|9618.9|9600.7|9598.7|862
1661178300000|2022-08-22 14:25:00|9620.7|9618.3|9625.5|9624|9635.3|9632.9|9619.1|9617.2|1013
1661178600000|2022-08-22 14:30:00|9625.4|9623.9|9620.8|9619.3|9629.7|9627.7|9619.9|9617.6|869
1661178900000|2022-08-22 14:35:00|9620.9|9619.4|9620.6|9618.2|9625.6|9623.6|9618.7|9616.7|756
1661179200000|2022-08-22 14:40:00|9620.5|9618.1|9625.3|9623.8|9625.9|9624|9616|9613.8|807
1661179500000|2022-08-22 14:45:00|9624.8|9623.3|9628.3|9626.8|9629.2|9626.9|9620.1|9618.1|783
1661179800000|2022-08-22 14:50:00|9628.2|9626.7|9633.8|9631.4|9634.4|9632.6|9627.5|9625.7|685
1661180100000|2022-08-22 14:55:00|9633.2|9631.7|9634.6|9633.1|9636.2|9634.1|9630.5|9628.7|773
1661180400000|2022-08-22 15:00:00|9635.1|9632.7|9634.2|9632.7|9635.1|9633|9629.6|9627.7|771
1661180700000|2022-08-22 15:05:00|9634.1|9632.6|9636.3|9633.9|9639.7|9638.2|9633.8|9631.9|545
1661181000000|2022-08-22 15:10:00|9636.4|9634|9638.2|9635.8|9638.3|9636.3|9635.1|9633.4|496
1661181300000|2022-08-22 15:15:00|9638.3|9635.9|9642.2|9640.7|9646.8|9644.7|9637.5|9635.5|578
1661181600000|2022-08-22 15:20:00|9642|9640.5|9648.4|9646|9648.7|9646.6|9641|9639.1|565
1661181900000|2022-08-22 15:25:00|9648.3|9645.9|9659.5|9658|9660.2|9658|9648|9645.9|909
1661182200000|2022-08-22 15:30:00|9660.1|9657.7|9651.8|9650.3|9660.1|9658.2|9650.4|9648.5|747
1661182500000|2022-08-22 15:35:00|9652|9650.5|9651.8|9650.3|9653.2|9651.3|9649.5|9647.8|565
1661182800000|2022-08-22 15:40:00|9651.9|9650.4|9647.7|9646.2|9652.8|9650.9|9646.1|9644.1|584
1661183100000|2022-08-22 15:45:00|9647.8|9646.3|9652.9|9650.5|9654.2|9652.7|9647.8|9645.7|573
1661183400000|2022-08-22 15:50:00|9653|9650.6|9648.6|9647.1|9653|9650.7|9647.7|9645.9|535
1661183700000|2022-08-22 15:55:00|9648.5|9647|9654.7|9653.2|9654.8|9653.3|9646.9|9645.3|583
1661184000000|2022-08-22 16:00:00|9655.1|9652.7|9655.3|9652.9|9655.9|9654.1|9651|9649|695
1661184300000|2022-08-22 16:05:00|9655.4|9653|9650.5|9649|9656.8|9654.4|9650.5|9648.7|512
1661184600000|2022-08-22 16:10:00|9650.4|9648.9|9648.1|9645.7|9651.7|9649.7|9647.2|9645.3|350
1661184900000|2022-08-22 16:15:00|9647.7|9646.2|9646.4|9644|9647.7|9646.2|9645|9643|432
1661185200000|2022-08-22 16:20:00|9646.3|9643.9|9640.9|9639.4|9646.3|9644.4|9640.3|9638.5|385
1661185500000|2022-08-22 16:25:00|9640.8|9639.3|9640.7|9638.3|9640.8|9639.3|9638.6|9636.9|457
1661185800000|2022-08-22 16:30:00|9640.6|9638.2|9638.4|9636.9|9641.6|9639.7|9638|9636|355
1661186100000|2022-08-22 16:35:00|9638.3|9636.8|9636.4|9634|9638.8|9637|9635.4|9633.9|308
1661186400000|2022-08-22 16:40:00|9635.7|9634.2|9638.8|9637.3|9640.7|9638.7|9635.7|9633.7|342
1661186700000|2022-08-22 16:45:00|9638.7|9637.2|9641|9639.5|9641.9|9639.8|9638.2|9636.7|410
1661187000000|2022-08-22 16:50:00|9640.8|9639.3|9641.2|9638.8|9641.3|9639.3|9638.8|9637|372
1661187300000|2022-08-22 16:55:00|9641.1|9638.7|9644.4|9642.9|9644.5|9642.9|9640.5|9638.6|332
1661187600000|2022-08-22 17:00:00|9644.8|9642.4|9644.2|9642.7|9645.1|9643.4|9642.7|9640.8|400
1661187900000|2022-08-22 17:05:00|9644.3|9642.8|9644.2|9642.7|9644.9|9643.2|9642|9640.5|301
1661188200000|2022-08-22 17:10:00|9644.3|9642.8|9644|9642.5|9647.3|9645.8|9643.6|9641.7|469
1661188500000|2022-08-22 17:15:00|9644.1|9642.6|9644.9|9642.5|9645.8|9644|9643.4|9641.5|373
1661188800000|2022-08-22 17:20:00|9645|9642.6|9647.3|9645.8|9648|9646|9644.3|9642.6|265
1661189100000|2022-08-22 17:25:00|9647.2|9645.7|9644.1|9642.6|9647.3|9645.8|9644.1|9642.4|308
1661189400000|2022-08-22 17:30:00|9644.3|9642.8|9646.9|9645.4|9648.2|9646.3|9644.3|9642.5|311
1661189700000|2022-08-22 17:35:00|9646.8|9645.3|9645|9643.5|9647.5|9645.5|9644.5|9642.5|242
1661190000000|2022-08-22 17:40:00|9644.9|9643.4|9642.5|9640.1|9645.9|9644|9641.6|9639.8|285
1661190300000|2022-08-22 17:45:00|9642.6|9640.2|9642.9|9641.4|9643.6|9641.8|9642|9640.1|272
1661190600000|2022-08-22 17:50:00|9643|9641.5|9644.9|9642.5|9645|9643|9642.6|9640.8|298
1661190900000|2022-08-22 17:55:00|9645|9642.6|9649.1|9647.6|9650.2|9648.2|9644.4|9642.4|400
1661191200000|2022-08-22 18:00:00|9649|9647.5|9647.1|9645.6|9650.1|9648.2|9647.1|9645.6|330
1661191500000|2022-08-22 18:05:00|9647.2|9645.7|9646.1|9644.6|9647.7|9646.1|9645.1|9643.6|273
1661191800000|2022-08-22 18:10:00|9646.2|9644.7|9645.5|9644|9647.1|9645.4|9645.3|9643.3|254
1661192100000|2022-08-22 18:15:00|9645.4|9643.9|9644.7|9643.2|9646.5|9644.6|9644.4|9642.9|234
1661192400000|2022-08-22 18:20:00|9644.8|9643.3|9648.6|9647.1|9648.6|9647.1|9644.2|9642.7|229
1661192700000|2022-08-22 18:25:00|9648.7|9647.2|9648.5|9646.1|9649.1|9647.2|9647|9645.3|213
1661193000000|2022-08-22 18:30:00|9648.6|9646.2|9647|9645.5|9648.8|9646.9|9646|9644.5|178
1661193300000|2022-08-22 18:35:00|9647.1|9645.6|9649.1|9647.6|9649.6|9647.6|9646.4|9644.6|223
1661193600000|2022-08-22 18:40:00|9649.6|9647.2|9650.4|9648.9|9651.7|9649.8|9649.2|9647.2|289
1661193900000|2022-08-22 18:45:00|9650.5|9649|9650.7|9648.3|9651.2|9649.3|9649.4|9647.6|266
1661194200000|2022-08-22 18:50:00|9649.7|9648.2|9648.2|9645.8|9650.2|9648.3|9647.1|9645.1|208
1661194500000|2022-08-22 18:55:00|9648.1|9645.7|9649.7|9648.2|9650.2|9648.3|9645.2|9643.1|354
1661194800000|2022-08-22 19:00:00|9649.9|9648.4|9645.3|9643.8|9650.2|9648.7|9645|9642.9|271
1661195100000|2022-08-22 19:05:00|9645.4|9643.9|9646|9643.6|9646.4|9644.1|9644.2|9642|277
1661195400000|2022-08-22 19:10:00|9645.9|9643.5|9643.3|9640.9|9646.4|9644|9642.9|9640.9|332
1661195700000|2022-08-22 19:15:00|9643.2|9640.8|9644.2|9641.8|9644.3|9642.2|9642.6|9640.2|246
1661196000000|2022-08-22 19:20:00|9644.1|9641.7|9643.5|9641.1|9644.6|9642.6|9643|9640.6|298
1661196300000|2022-08-22 19:25:00|9643.4|9641|9643.7|9641.3|9644.4|9642|9642.3|9639.9|291
1661196600000|2022-08-22 19:30:00|9643.8|9641.4|9644.7|9642.3|9644.8|9642.9|9642.2|9640.2|323
1661196900000|2022-08-22 19:35:00|9644.6|9642.2|9644.4|9642|9645.1|9642.7|9643.6|9641.5|342
1661197200000|2022-08-22 19:40:00|9644.3|9641.9|9646.9|9644.5|9647.4|9645|9643.9|9641.5|240
1661197500000|2022-08-22 19:45:00|9647|9644.6|9644|9641.6|9647|9644.6|9643.3|9641.4|297
1661197800000|2022-08-22 19:50:00|9644.2|9641.8|9646.2|9643.8|9646.2|9643.8|9642.6|9640.2|279
1661198100000|2022-08-22 19:55:00|9646.3|9643.9|9642.3|9639.9|9646.7|9644.3|9641.7|9639.9|248
1661198400000|2022-08-22 20:00:00|9642.2|9639.8|9644.3|9641.9|9644.4|9642|9641.8|9639.7|303
1661198700000|2022-08-22 20:05:00|9644.4|9642|9644.9|9642.5|9645.4|9643.1|9643.6|9641.5|208
1661199000000|2022-08-22 20:10:00|9644.8|9642.4|9644.3|9641.9|9645.2|9643.1|9643.8|9641.8|119
1661199300000|2022-08-22 20:15:00|9644.2|9641.8|9645.8|9643.4|9645.9|9643.8|9644.2|9641.8|150
1661199600000|2022-08-22 20:20:00|9645.9|9643.5|9645.5|9643.1|9646|9643.9|9645.1|9643.1|126
1661199900000|2022-08-22 20:25:00|9645.6|9643.2|9645.5|9643.1|9646.5|9644.5|9644.9|9642.7|161
1661200200000|2022-08-22 20:30:00|9645.4|9643|9644.2|9641.8|9645.5|9643.1|9643.7|9641.3|173
1661200500000|2022-08-22 20:35:00|9644.3|9641.9|9646.1|9643.7|9646.2|9644.2|9643.8|9641.4|175
1661200800000|2022-08-22 20:40:00|9646.3|9643.9|9646.9|9644.5|9647.2|9644.8|9645.6|9643.2|213
1661201100000|2022-08-22 20:45:00|9647|9644.6|9647.8|9645.4|9648.4|9646|9646.6|9644.2|170
1661201400000|2022-08-22 20:50:00|9647.6|9645.2|9646.8|9644.3|9648.1|9645.7|9646.3|9643.9|177
1661201700000|2022-08-22 20:55:00|9647.2|9644.4|9647.9|9637.9|9649.6|9644.4|9643.9|9636|634
1661202000000|2022-08-22 21:00:00|9647.8|9637.8|9643.6|9633.6|9648.8|9638.8|9643.2|9633.2|21
1661202300000|2022-08-22 21:05:00|9648.1|9638.1|9645.4|9635.4|9648.2|9638.2|9643.9|9633.9|86
1661202600000|2022-08-22 21:10:00|9647.6|9637.6|9646.1|9636.1|9648.2|9638.2|9639.8|9629.8|232
1661202900000|2022-08-22 21:15:00|9647.2|9637.2|9644.2|9634.2|9647.4|9637.4|9641.5|9631.5|246
1661203200000|2022-08-22 21:20:00|9644.1|9634.1|9642.7|9632.7|9651.7|9641.7|9640.6|9630.6|196
1661203500000|2022-08-22 21:25:00|9643.1|9633.1|9644.3|9634.3|9645.4|9635.4|9641.2|9631.2|133
1661203800000|2022-08-22 21:30:00|9644.6|9634.6|9643.9|9633.9|9645.7|9635.8|9639.9|9629.9|185
1661204100000|2022-08-22 21:35:00|9643.8|9633.8|9643.9|9633.9|9645.3|9635.3|9642.1|9632.1|198
1661204400000|2022-08-22 21:40:00|9644.1|9634.1|9642.9|9632.9|9645|9635.4|9641.8|9631.8|163
1661204700000|2022-08-22 21:45:00|9642.5|9632.5|9644.2|9634.2|9645.5|9639.3|9642.2|9632.2|238
1661205000000|2022-08-22 21:50:00|9644|9634|9641.7|9631.7|9645.1|9635.1|9639.7|9629.7|297
1661205300000|2022-08-22 21:55:00|9642.7|9634.4|9641.4|9631.4|9644.3|9636.7|9639.6|9629.6|299
1661205600000|2022-08-22 22:00:00|9642.4|9632.4|9644.9|9635.8|9651.2|9641.2|9641|9631|990
1661205900000|2022-08-22 22:05:00|9644.6|9636|9642.7|9639|9646.5|9640.7|9641.9|9635.6|379
1661206200000|2022-08-22 22:10:00|9642.6|9639.1|9642.9|9640.2|9644|9640.3|9642|9637.9|214
1661206500000|2022-08-22 22:15:00|9643|9640.3|9643|9640.1|9643.5|9640.3|9642.4|9639.1|173
1661206800000|2022-08-22 22:20:00|9643.1|9640|9643.2|9640.2|9645|9640.8|9642.4|9639.3|190
1661207100000|2022-08-22 22:25:00|9644.2|9639.2|9643.5|9639.7|9646.3|9640.6|9642.6|9636.3|236
1661207400000|2022-08-22 22:30:00|9643.7|9639.8|9643.2|9640|9646.8|9640.4|9642.8|9636.9|519
1661207700000|2022-08-22 22:35:00|9643.3|9639.9|9642.2|9638.4|9644.1|9640.7|9642|9637.3|447
1661208000000|2022-08-22 22:40:00|9642.1|9638.5|9641|9638.1|9643|9639.2|9640.6|9637|616
1661208300000|2022-08-22 22:45:00|9641.1|9638.2|9641.4|9639|9642.2|9639.1|9640.8|9637.5|581
1661208600000|2022-08-22 22:50:00|9641.3|9638.9|9640.5|9638.1|9642.4|9639.1|9640.2|9637.3|435
1661208900000|2022-08-22 22:55:00|9640.6|9638|9641.6|9638.7|9641.6|9639.1|9640.2|9637.4|253
1661209200000|2022-08-22 23:00:00|9641.4|9639|9641.2|9638.8|9642.3|9639.4|9640.8|9637.7|225
1661209500000|2022-08-22 23:05:00|9641.1|9638.7|9642.7|9640.3|9644.2|9641.4|9641.1|9638.7|350
1661209800000|2022-08-22 23:10:00|9642.6|9640.2|9643.8|9641.4|9644.4|9641.6|9642.6|9639.5|356
1661210100000|2022-08-22 23:15:00|9643.9|9641.5|9647.2|9644.8|9647.4|9645|9643.6|9641.2|212
1661210400000|2022-08-22 23:20:00|9647.3|9644.9|9646.7|9644.3|9647.5|9645.1|9646.2|9643.8|164
1661210700000|2022-08-22 23:25:00|9646.8|9644.4|9647.2|9644.8|9647.5|9645.1|9646.2|9643.8|190
1661211000000|2022-08-22 23:30:00|9647.3|9644.9|9646.4|9644|9647.4|9645|9645.5|9643.1|228
1661211300000|2022-08-22 23:35:00|9646.5|9644.1|9645.6|9643.2|9647|9644.6|9645.2|9642.8|236
1661211600000|2022-08-22 23:40:00|9645.7|9643.3|9644.3|9641.9|9645.7|9643.3|9644.3|9641.9|313
1661211900000|2022-08-22 23:45:00|9644.4|9642|9645|9642.6|9645.4|9643|9644.3|9641.9|217
1661212200000|2022-08-22 23:50:00|9644.9|9642.5|9646.3|9643.9|9646.5|9644.1|9644.4|9642|213
1661212500000|2022-08-22 23:55:00|9646.4|9644|9646.2|9643.8|9647.3|9644.9|9646|9643.6|289
1661212800000|2022-08-23 00:00:00|9646.1|9643.7|9652.9|9650.5|9654|9651.6|9644.9|9642.5|595
1661213100000|2022-08-23 00:05:00|9653|9650.6|9651.5|9649.1|9654.1|9651.7|9651.2|9649|604
1661213400000|2022-08-23 00:10:00|9651.4|9649|9653.2|9650.8|9653.4|9651.6|9650.2|9647.8|353
1661213700000|2022-08-23 00:15:00|9653.1|9650.7|9651.8|9650.3|9655.8|9653.9|9651.7|9649.7|524
1661214000000|2022-08-23 00:20:00|9651.9|9650.4|9649.9|9647.5|9652.4|9650.4|9649.4|9647.4|286
1661214300000|2022-08-23 00:25:00|9650|9647.6|9646.3|9643.9|9650.3|9648|9645.3|9643.1|516
1661214600000|2022-08-23 00:30:00|9646.2|9643.8|9644.5|9642.1|9646.9|9644.8|9643.9|9641.8|454
1661214900000|2022-08-23 00:35:00|9644.6|9642.2|9641.7|9639.3|9644.6|9642.7|9638.9|9636.8|756
1661215200000|2022-08-23 00:40:00|9641.8|9639.4|9642.8|9640.4|9644.1|9641.7|9641.5|9639.1|828
1661215500000|2022-08-23 00:45:00|9642.7|9640.3|9642.8|9640.4|9644.2|9641.8|9642.3|9639.9|538
1661215800000|2022-08-23 00:50:00|9642.7|9640.3|9640.7|9638.3|9643.8|9641.4|9639.9|9637.9|526
1661216100000|2022-08-23 00:55:00|9640.3|9637.9|9642.4|9640|9642.5|9640.2|9636.9|9635|620
1661216400000|2022-08-23 01:00:00|9642.3|9639.9|9641.4|9639|9642.9|9641|9639.8|9637.6|490
1661216700000|2022-08-23 01:05:00|9641.3|9638.9|9638.5|9636.1|9641.3|9639.5|9636.9|9634.5|426
1661217000000|2022-08-23 01:10:00|9638.6|9636.2|9639|9636.6|9640.4|9638.3|9638.3|9635.9|319
1661217300000|2022-08-23 01:15:00|9638.8|9636.4|9637.9|9635.5|9639.7|9637.3|9637|9634.6|369
1661217600000|2022-08-23 01:20:00|9637.8|9635.4|9638.3|9636.8|9639.4|9637.4|9636.6|9634.6|323
1661217900000|2022-08-23 01:25:00|9638.8|9636.4|9639|9636.6|9639.3|9637.4|9637.6|9635.6|313
1661218200000|2022-08-23 01:30:00|9639.1|9636.7|9641.2|9638.8|9642.5|9640.5|9638.9|9636.5|373
1661218500000|2022-08-23 01:35:00|9641.1|9638.7|9641.7|9639.3|9642|9640|9640.3|9638.3|365
1661218800000|2022-08-23 01:40:00|9641.6|9639.2|9642.2|9639.8|9642.4|9640.2|9639.7|9637.6|387
1661219100000|2022-08-23 01:45:00|9642.1|9639.7|9642.1|9639.7|9643.4|9641|9640.5|9638.1|354
1661219400000|2022-08-23 01:50:00|9642|9639.6|9640.4|9638|9642.8|9640.7|9639.7|9637.7|403
1661219700000|2022-08-23 01:55:00|9640.3|9637.9|9638.3|9635.9|9641|9638.6|9637.8|9635.9|491
1661220000000|2022-08-23 02:00:00|9638.4|9636|9642|9640.5|9642.1|9640.5|9637.4|9635.4|373
1661220300000|2022-08-23 02:05:00|9641.9|9640.4|9641.6|9639.2|9643.4|9641.3|9641|9638.7|392
1661220600000|2022-08-23 02:10:00|9641.7|9639.3|9639.5|9637.1|9642.3|9640|9638.4|9636.1|328
1661220900000|2022-08-23 02:15:00|9639.7|9637.3|9641.8|9639.4|9642.2|9640|9639.5|9637.1|219
1661221200000|2022-08-23 02:20:00|9641.9|9639.5|9640.7|9638.3|9641.9|9639.5|9639.2|9636.8|288
1661221500000|2022-08-23 02:25:00|9640.6|9638.2|9641.3|9638.9|9642|9639.6|9640.3|9637.9|269
1661221800000|2022-08-23 02:30:00|9641.4|9639|9642.8|9640.4|9643.2|9640.8|9641.2|9638.8|410
1661222100000|2022-08-23 02:35:00|9642.7|9640.3|9641.9|9639.5|9643.3|9640.9|9641.3|9639.3|358
1661222400000|2022-08-23 02:40:00|9641.4|9639.9|9640.7|9638.3|9642|9640.1|9640.2|9638.2|284
1661222700000|2022-08-23 02:45:00|9640.6|9638.2|9637.4|9635|9640.7|9638.8|9636.8|9634.7|308
1661223000000|2022-08-23 02:50:00|9637.1|9634.7|9637.1|9634.7|9637.9|9636|9636.6|9634.5|275
1661223300000|2022-08-23 02:55:00|9636.8|9635.3|9637.4|9635|9638.3|9636.3|9636.2|9634.2|456
1661223600000|2022-08-23 03:00:00|9637.5|9635.1|9638.6|9636.2|9638.7|9636.8|9636.6|9634.7|333
1661223900000|2022-08-23 03:05:00|9638.7|9636.3|9640.1|9637.7|9640.2|9638.3|9638.1|9636.2|318
1661224200000|2022-08-23 03:10:00|9640|9637.6|9639.9|9637.5|9641.2|9639.2|9639.4|9637.4|356
1661224500000|2022-08-23 03:15:00|9639.8|9637.4|9639.4|9637|9640|9637.9|9638.4|9636.2|462
1661224800000|2022-08-23 03:20:00|9639.3|9636.9|9637.6|9635.2|9639.5|9637.1|9637.1|9634.8|336
1661225100000|2022-08-23 03:25:00|9637.5|9635.1|9637.5|9635.1|9638|9635.9|9636.6|9634.2|467
1661225400000|2022-08-23 03:30:00|9637.7|9635.3|9639.2|9636.8|9639.4|9637|9637.3|9635|284
1661225700000|2022-08-23 03:35:00|9639.3|9636.9|9638.7|9636.3|9640.2|9637.8|9638.1|9636|418
1661226000000|2022-08-23 03:40:00|9638.8|9636.4|9639.1|9636.7|9639.9|9638|9638|9636.1|284
1661226300000|2022-08-23 03:45:00|9639.2|9636.8|9638.1|9635.7|9640|9637.6|9638.1|9635.7|235
1661226600000|2022-08-23 03:50:00|9638.2|9635.8|9640|9637.6|9640.2|9637.8|9637.5|9635.4|377
1661226900000|2022-08-23 03:55:00|9640.1|9637.7|9640.2|9637.8|9640.3|9637.9|9639.1|9637|274
1661227200000|2022-08-23 04:00:00|9640.3|9637.9|9639.3|9636.9|9640.4|9638.4|9638.6|9636.5|250
1661227500000|2022-08-23 04:05:00|9639.4|9637|9638.9|9636.5|9639.7|9637.9|9638|9635.6|339
1661227800000|2022-08-23 04:10:00|9639|9636.6|9639.7|9637.3|9639.8|9637.6|9638.3|9636.4|318
1661228100000|2022-08-23 04:15:00|9639.4|9637|9641.3|9638.9|9641.5|9639.5|9638.4|9636.5|352
1661228400000|2022-08-23 04:20:00|9641.4|9639|9642.3|9639.9|9642.3|9640.3|9640.5|9638.4|337
1661228700000|2022-08-23 04:25:00|9642.4|9640|9641.9|9639.5|9643|9640.9|9641.3|9639.1|290
1661229000000|2022-08-23 04:30:00|9642|9639.6|9641.3|9638.9|9642.4|9640.5|9640.8|9638.8|148
1661229300000|2022-08-23 04:35:00|9641.2|9638.8|9641.3|9638.9|9641.3|9639.3|9639.5|9637.4|205
1661229600000|2022-08-23 04:40:00|9641.2|9638.8|9638.9|9636.5|9641.4|9639|9638.4|9636.4|146
1661229900000|2022-08-23 04:45:00|9639|9636.6|9641|9638.6|9641.7|9639.3|9638.5|9636.1|214
1661230200000|2022-08-23 04:50:00|9641.1|9638.7|9643.4|9641|9644.1|9641.7|9640.8|9638.6|270
1661230500000|2022-08-23 04:55:00|9643.5|9641.1|9644.8|9642.4|9644.9|9642.7|9643.4|9641|258
1661230800000|2022-08-23 05:00:00|9645|9642.6|9644.4|9642|9645.6|9643.2|9643.9|9641.8|287
1661231100000|2022-08-23 05:05:00|9644.5|9642.1|9643.5|9641.1|9644.5|9642.5|9643.3|9640.9|241
1661231400000|2022-08-23 05:10:00|9643.3|9640.9|9644.8|9642.4|9645.2|9643.1|9642.2|9639.8|330
1661231700000|2022-08-23 05:15:00|9644.9|9642.5|9647.7|9645.3|9647.9|9645.9|9644|9642|290
1661232000000|2022-08-23 05:20:00|9648|9645.6|9650.3|9647.9|9653|9650.6|9647.2|9645.2|518
1661232300000|2022-08-23 05:25:00|9650.4|9648|9649.8|9647.4|9650.7|9648.3|9647.8|9645.4|459
1661232600000|2022-08-23 05:30:00|9649.6|9647.2|9648.3|9645.9|9651.6|9649.7|9647.4|9645.3|391
1661232900000|2022-08-23 05:35:00|9648.2|9645.8|9648.8|9646.4|9650.1|9647.9|9647.8|9645.4|358
1661233200000|2022-08-23 05:40:00|9648.9|9646.5|9646.9|9644.5|9649.8|9647.4|9646.5|9644.1|343
1661233500000|2022-08-23 05:45:00|9647|9644.6|9648.3|9645.9|9648.6|9646.2|9646|9643.9|269
1661233800000|2022-08-23 05:50:00|9648.4|9646|9649.8|9647.4|9650.2|9648|9647.2|9645.1|467
1661234100000|2022-08-23 05:55:00|9649.7|9647.3|9648.1|9645.7|9649.8|9647.7|9647.9|9645.6|524
1661234400000|2022-08-23 06:00:00|9648|9645.6|9652.6|9650.2|9653.2|9651.2|9648|9645.6|712
1661234700000|2022-08-23 06:05:00|9652.7|9650.3|9650.8|9648.4|9654.1|9651.9|9650.3|9648.3|623
1661235000000|2022-08-23 06:10:00|9650.7|9648.3|9651.7|9650.2|9652.2|9650.3|9648.8|9646.4|573
1661235300000|2022-08-23 06:15:00|9652.1|9649.7|9653.4|9651|9654.2|9652.2|9651.1|9649.2|640
1661235600000|2022-08-23 06:20:00|9652.7|9651.2|9654|9651.6|9655.8|9653.9|9651.7|9649.7|664
1661235900000|2022-08-23 06:25:00|9653.8|9651.4|9651.1|9648.7|9655.7|9653.9|9650.5|9648.6|626
1661236200000|2022-08-23 06:30:00|9650.6|9649.1|9646.6|9645.1|9650.9|9649.1|9646.2|9644.4|500
1661236500000|2022-08-23 06:35:00|9646.7|9645.2|9650.3|9648.8|9651.1|9649.2|9645.4|9643.3|546
1661236800000|2022-08-23 06:40:00|9650.4|9648.9|9647.3|9645.8|9653.6|9652|9647.3|9645.3|471
1661237100000|2022-08-23 06:45:00|9647.4|9645.9|9646.5|9644.1|9647.4|9645.9|9642.4|9640.5|596
1661237400000|2022-08-23 06:50:00|9646.6|9644.2|9651.7|9649.3|9652|9649.6|9645.8|9643.4|416
1661237700000|2022-08-23 06:55:00|9651.6|9649.2|9651|9649.5|9654.3|9652.6|9650.9|9648.9|478
1661238000000|2022-08-23 07:00:00|9651.1|9649.6|9646.5|9644.1|9651.3|9649.8|9643.4|9641.5|804
1661238300000|2022-08-23 07:05:00|9646.3|9643.9|9649.5|9647.1|9651.6|9649.6|9643.5|9641.1|740
1661238600000|2022-08-23 07:10:00|9649.3|9646.9|9652.1|9649.7|9652.2|9649.8|9644.4|9642.5|882
1661238900000|2022-08-23 07:15:00|9652.2|9649.8|9653.7|9651.3|9654.9|9652.6|9647.6|9645.2|981
1661239200000|2022-08-23 07:20:00|9653.8|9651.4|9650.6|9648.2|9654.9|9652.9|9647.9|9645.9|828
1661239500000|2022-08-23 07:25:00|9650.7|9648.3|9654.2|9651.3|9657.9|9655.5|9649.6|9647.9|884
1661239800000|2022-08-23 07:30:00|9653.8|9649.9|9652.8|9650.4|9653.8|9651.5|9645.6|9642|1165
1661240100000|2022-08-23 07:35:00|9652.9|9650.5|9644.9|9643.4|9655.4|9653.4|9644.9|9642.9|767
1661240400000|2022-08-23 07:40:00|9645|9643.5|9641.7|9639.3|9647.2|9645.2|9639|9637.1|1070
1661240700000|2022-08-23 07:45:00|9641.9|9639.5|9640.8|9638.4|9644.5|9642.1|9639.6|9637.5|623
1661241000000|2022-08-23 07:50:00|9640.9|9638.5|9644.7|9642.3|9645.2|9642.8|9639|9636.6|541
1661241300000|2022-08-23 07:55:00|9644.8|9642.4|9653.2|9650.8|9653.2|9650.8|9644.8|9642.4|526
1661241600000|2022-08-23 08:00:00|9653.3|9650.9|9656.9|9655.4|9657.9|9655.5|9650.4|9648|884
1661241900000|2022-08-23 08:05:00|9656.8|9655.3|9654.4|9652.9|9657.8|9655.7|9653|9651.4|618
1661242200000|2022-08-23 08:10:00|9654.5|9653|9657.9|9656.4|9658.6|9656.6|9649.7|9647.7|850
1661242500000|2022-08-23 08:15:00|9658|9656.5|9653.5|9651.1|9658.8|9656.8|9652.1|9650.2|673
1661242800000|2022-08-23 08:20:00|9653.4|9651.9|9657.1|9654.7|9657.9|9655.5|9652.6|9650.2|511
1661243100000|2022-08-23 08:25:00|9657|9654.6|9664.1|9661.7|9666.2|9664.3|9656.3|9654.1|795
1661243400000|2022-08-23 08:30:00|9664.2|9661.8|9658.7|9656.3|9665.7|9663.9|9657.8|9655.5|885
1661243700000|2022-08-23 08:35:00|9658.5|9656.1|9661.2|9658.8|9664.8|9662.5|9655.3|9653.5|661
1661244000000|2022-08-23 08:40:00|9661.3|9658.9|9663.7|9661.3|9665.2|9663.2|9659.8|9657.9|645
1661244300000|2022-08-23 08:45:00|9663.6|9661.2|9668.6|9666.2|9668.8|9666.7|9661.9|9659.9|707
1661244600000|2022-08-23 08:50:00|9668.2|9666.7|9668.3|9665.9|9669.2|9667.3|9664.2|9662.4|641
1661244900000|2022-08-23 08:55:00|9667.2|9665.7|9665.7|9663.3|9667.8|9665.8|9664.1|9662.3|610
1661245200000|2022-08-23 09:00:00|9665.8|9663.4|9666.4|9664.9|9670.2|9668.3|9665.4|9663.4|592
1661245500000|2022-08-23 09:05:00|9666.3|9664.8|9660.1|9657.7|9666.9|9665.2|9658.9|9657.2|554
1661245800000|2022-08-23 09:10:00|9659.7|9658.2|9660.6|9658.2|9661.5|9659.6|9658.4|9656.5|459
1661246100000|2022-08-23 09:15:00|9660.5|9658.1|9664.2|9661.8|9664.7|9662.9|9660.3|9657.9|620
1661246400000|2022-08-23 09:20:00|9664.1|9661.7|9665.4|9663|9665.6|9663.2|9659.2|9657.2|696
1661246700000|2022-08-23 09:25:00|9665.5|9663.1|9668.1|9665.7|9668.3|9666|9664.7|9662.3|666
1661247000000|2022-08-23 09:30:00|9668|9665.6|9666.7|9665.2|9669.5|9667.5|9665.1|9663|557
1661247300000|2022-08-23 09:35:00|9666.8|9665.3|9666.1|9663.7|9667.2|9665.4|9664.9|9663|416
1661247600000|2022-08-23 09:40:00|9665.4|9663.9|9666.5|9665|9668.9|9666.9|9663.8|9661.4|616
1661247900000|2022-08-23 09:45:00|9666.6|9665.1|9665.8|9663.4|9667.8|9665.5|9662.5|9660.7|547
1661248200000|2022-08-23 09:50:00|9665.9|9663.5|9665.7|9664.2|9669.3|9667.7|9664.3|9662.4|611
1661248500000|2022-08-23 09:55:00|9665.9|9664.4|9661.5|9659.1|9667.9|9665.8|9660.9|9659.1|570
1661248800000|2022-08-23 10:00:00|9661.6|9659.2|9664.1|9661.7|9664.3|9661.9|9658.8|9656.8|484
1661249100000|2022-08-23 10:05:00|9664|9661.6|9667.3|9664.9|9667.4|9665|9661.2|9658.9|543
1661249400000|2022-08-23 10:10:00|9667.2|9664.8|9674.3|9671.9|9675.9|9673.5|9666.8|9664.4|676
1661249700000|2022-08-23 10:15:00|9674.1|9671.7|9676.8|9675.3|9678|9675.6|9673.8|9671.4|735
1661250000000|2022-08-23 10:20:00|9676.6|9675.1|9677.1|9674.7|9678.4|9676.1|9674.7|9672.7|434
1661250300000|2022-08-23 10:25:00|9676.8|9675.3|9672.4|9670|9678.3|9676.2|9671.7|9669.8|501
1661250600000|2022-08-23 10:30:00|9672.3|9669.9|9666.4|9664|9672.3|9670.3|9665.6|9663.5|597
1661250900000|2022-08-23 10:35:00|9666.8|9664.4|9666.5|9664.1|9669.1|9667|9665.7|9663.3|484
1661251200000|2022-08-23 10:40:00|9666|9663.6|9662.6|9661.1|9666.6|9664.2|9662|9660.1|533
1661251500000|2022-08-23 10:45:00|9662.7|9661.2|9664.6|9663.1|9664.7|9663.2|9662|9660.3|500
1661251800000|2022-08-23 10:50:00|9664.7|9663.2|9668|9665.6|9668.2|9666.2|9662.3|9660.4|474
1661252100000|2022-08-23 10:55:00|9667.8|9665.4|9667.9|9666.4|9669.7|9667.9|9666.4|9664.1|445
1661252400000|2022-08-23 11:00:00|9668|9666.5|9667.5|9666|9668.8|9667|9665|9663.1|358
1661252700000|2022-08-23 11:05:00|9667.6|9666.1|9665.9|9664.4|9668.8|9667.1|9665.4|9663.9|399
1661253000000|2022-08-23 11:10:00|9666|9664.5|9662.7|9661.2|9666.8|9664.9|9661.1|9659|426
1661253300000|2022-08-23 11:15:00|9662.8|9661.3|9663.4|9661|9665|9663.1|9662.4|9660.5|374
1661253600000|2022-08-23 11:20:00|9663.3|9660.9|9663.4|9661|9664.6|9662.5|9659|9657.3|495
1661253900000|2022-08-23 11:25:00|9663.3|9660.9|9665.1|9663.6|9666.1|9664.2|9662.8|9660.9|307
1661254200000|2022-08-23 11:30:00|9665|9663.5|9668.4|9666.9|9669.4|9667.9|9664.5|9662.6|354
1661254500000|2022-08-23 11:35:00|9668.3|9666.8|9668.6|9666.2|9671.4|9669.2|9667.3|9665.8|413
1661254800000|2022-08-23 11:40:00|9668.5|9666.1|9671.4|9669.9|9673.6|9671.7|9667.8|9665.8|399
1661255100000|2022-08-23 11:45:00|9671.5|9670|9666.2|9663.8|9673.9|9671.9|9665.7|9663.8|714
1661255400000|2022-08-23 11:50:00|9666.3|9663.9|9663|9661.5|9668.2|9666.1|9660.7|9659.2|582
1661255700000|2022-08-23 11:55:00|9663.4|9661.9|9670|9668.5|9671.6|9670.1|9663.4|9661.5|696
1661256000000|2022-08-23 12:00:00|9670.1|9668.6|9671.6|9670.1|9672.7|9670.9|9668.1|9666.4|715
1661256300000|2022-08-23 12:05:00|9672|9669.6|9671.6|9669.2|9673|9670.9|9669.9|9667.9|454
1661256600000|2022-08-23 12:10:00|9671.5|9669.1|9672.7|9671.2|9674.9|9673.4|9669.8|9668.3|591
1661256900000|2022-08-23 12:15:00|9672.5|9671|9677.2|9675.7|9677.2|9675.7|9671.3|9669.5|558
1661257200000|2022-08-23 12:20:00|9677.1|9675.6|9685.9|9684.4|9687.2|9685.7|9676|9674.2|639
1661257500000|2022-08-23 12:25:00|9686|9684.5|9685|9683.5|9687.6|9686.1|9684.1|9682.4|629
1661257800000|2022-08-23 12:30:00|9685.1|9683.6|9689.8|9688.3|9693.9|9691.8|9683.8|9682.2|769
1661258100000|2022-08-23 12:35:00|9690|9688.5|9688.8|9687.3|9692.4|9690.9|9688.6|9687.1|523
1661258400000|2022-08-23 12:40:00|9688.7|9687.2|9688.8|9686.4|9689.5|9687.9|9683.5|9682|622
1661258700000|2022-08-23 12:45:00|9688.7|9686.3|9690.3|9688.8|9692.5|9690.7|9688.6|9686.3|597
1661259000000|2022-08-23 12:50:00|9690.5|9689|9684.9|9683.4|9691.4|9689.8|9684.5|9683|521
1661259300000|2022-08-23 12:55:00|9684.7|9683.2|9691.8|9690.3|9692.3|9690.8|9684.6|9682.6|608
1661259600000|2022-08-23 13:00:00|9691.7|9690.2|9690|9688.5|9692.3|9690.7|9687.5|9685.8|705
1661259900000|2022-08-23 13:05:00|9689.9|9688.4|9692.2|9689.8|9693.1|9691.6|9687.1|9685.4|555
1661260200000|2022-08-23 13:10:00|9692.3|9689.9|9686.8|9685.3|9693.1|9691.4|9686.7|9684.8|563
1661260500000|2022-08-23 13:15:00|9686.7|9685.2|9690.1|9688.6|9691|9689.3|9686.7|9684.7|579
1661260800000|2022-08-23 13:20:00|9690|9688.5|9684.4|9682.9|9690.8|9689.2|9682.6|9680.8|690
1661261100000|2022-08-23 13:25:00|9684.5|9683|9682.6|9681.1|9687.8|9686.1|9682.2|9680.7|693
1661261400000|2022-08-23 13:30:00|9682.7|9681.2|9682.7|9681.2|9685.9|9683.9|9682.1|9679.9|673
1661261700000|2022-08-23 13:35:00|9682.6|9681.1|9674.2|9672.7|9684.4|9682.9|9670|9667.9|1309
1661262000000|2022-08-23 13:40:00|9674.3|9672.8|9674.2|9669.4|9674.7|9672.8|9667.6|9664.3|1074
1661262300000|2022-08-23 13:45:00|9671.1|9668.7|9641.8|9639.4|9671.1|9668.7|9637.8|9635.4|1623
1661262600000|2022-08-23 13:50:00|9641.7|9639.3|9644.3|9641.9|9646.8|9644.5|9637.2|9634.8|1198
1661262900000|2022-08-23 13:55:00|9644.2|9641.8|9631.7|9629.3|9644.3|9641.9|9631.2|9628.8|1088
1661263200000|2022-08-23 14:00:00|9632.1|9629.1|9619.9|9617.5|9634.9|9632.5|9611.8|9609.4|1535
1661263500000|2022-08-23 14:05:00|9620.4|9618|9609.9|9607.5|9623.5|9621.1|9606.6|9604.2|1192
1661263800000|2022-08-23 14:10:00|9610|9607.6|9610.4|9608.9|9613|9611|9604.2|9602.4|1223
1661264100000|2022-08-23 14:15:00|9610.8|9608.4|9621.1|9618.7|9621.8|9619.4|9608.2|9606.3|1245
1661264400000|2022-08-23 14:20:00|9621|9618.6|9620.9|9618.5|9624.9|9622.8|9616.2|9614.4|879
1661264700000|2022-08-23 14:25:00|9620.8|9618.4|9630.2|9627.8|9630.3|9628.3|9620.3|9618.3|873
1661265000000|2022-08-23 14:30:00|9630.1|9627.7|9627.9|9625.5|9630.2|9627.8|9623.4|9621|905
1661265300000|2022-08-23 14:35:00|9627.8|9625.4|9637.8|9635.4|9638.6|9636.6|9626.7|9624.3|866
1661265600000|2022-08-23 14:40:00|9637.9|9635.5|9636.4|9634|9639.8|9637.4|9632.3|9630.1|818
1661265900000|2022-08-23 14:45:00|9636.2|9633.8|9629.4|9627|9637.3|9634.9|9629|9626.8|702
1661266200000|2022-08-23 14:50:00|9629.3|9626.9|9623.3|9620.9|9629.3|9626.9|9620.2|9618.3|971
1661266500000|2022-08-23 14:55:00|9623.4|9621|9624.6|9623.1|9628.4|9626.7|9621.8|9619.9|841
1661266800000|2022-08-23 15:00:00|9624.8|9623.3|9621|9618.6|9627.5|9625.5|9619.7|9617.6|747
1661267100000|2022-08-23 15:05:00|9621.1|9618.7|9622.3|9619.9|9626.6|9624.3|9621.1|9618.7|736
1661267400000|2022-08-23 15:10:00|9622.2|9619.8|9615.1|9613.6|9622.2|9620|9611.7|9609.7|804
1661267700000|2022-08-23 15:15:00|9615.5|9613.1|9616|9614.5|9617.6|9615.5|9611|9609.1|743
1661268000000|2022-08-23 15:20:00|9615.9|9614.4|9617.5|9616|9618.1|9616|9612.6|9610.7|611
1661268300000|2022-08-23 15:25:00|9617.4|9615.9|9623|9620.6|9623.1|9620.9|9616.9|9615.4|622
1661268600000|2022-08-23 15:30:00|9622.9|9620.5|9624.4|9622.9|9625|9623.5|9619.4|9617.9|733
1661268900000|2022-08-23 15:35:00|9624.3|9622.8|9625.5|9624|9626.9|9625.4|9622.7|9620.9|642
1661269200000|2022-08-23 15:40:00|9625.4|9623.9|9629.5|9627.1|9629.8|9627.8|9624.9|9622.9|566
1661269500000|2022-08-23 15:45:00|9629.4|9627|9629.4|9627.9|9631.1|9629.3|9626.6|9624.6|529
1661269800000|2022-08-23 15:50:00|9629.3|9627.8|9631.8|9629.4|9631.9|9630|9627.6|9625.9|615
1661270100000|2022-08-23 15:55:00|9631.7|9629.3|9634.5|9633|9637.3|9635.3|9630.5|9628.5|653
1661270400000|2022-08-23 16:00:00|9634.8|9633.3|9638.4|9636|9639.7|9638|9632.8|9630.6|705
1661270700000|2022-08-23 16:05:00|9638.5|9636.1|9637|9635.5|9640.8|9639.1|9637|9635.5|517
1661271000000|2022-08-23 16:10:00|9636.8|9635.3|9637.8|9636.3|9639.2|9637|9634.8|9633.1|402
1661271300000|2022-08-23 16:15:00|9638.3|9635.9|9639|9637.5|9639.7|9637.9|9637.2|9635.3|399
1661271600000|2022-08-23 16:20:00|9639.5|9637.1|9635.2|9632.8|9640.9|9639|9633.4|9631.9|448
1661271900000|2022-08-23 16:25:00|9634.7|9633.2|9636.4|9634|9637|9635.5|9633|9631.3|376
1661272200000|2022-08-23 16:30:00|9636.5|9634.1|9636|9633.6|9637|9635|9634.5|9632.5|460
1661272500000|2022-08-23 16:35:00|9635.6|9634.1|9633.4|9631.9|9636|9634.1|9632.7|9630.5|457
1661272800000|2022-08-23 16:40:00|9633.3|9631.8|9634.1|9631.7|9634.1|9632.4|9630.4|9628.6|313
1661273100000|2022-08-23 16:45:00|9634.3|9631.9|9633.6|9632.1|9636.3|9634.4|9632.3|9630.4|352
1661273400000|2022-08-23 16:50:00|9634.1|9631.7|9634.8|9632.4|9636|9634.4|9632.9|9631|297
1661273700000|2022-08-23 16:55:00|9634.7|9632.3|9631.6|9629.2|9634.7|9632.7|9630.3|9628.3|399
1661274000000|2022-08-23 17:00:00|9631.7|9629.3|9632.2|9630.7|9634.5|9632.6|9630.6|9628.9|383
1661274300000|2022-08-23 17:05:00|9632.4|9630.9|9635.4|9633|9636.3|9634.4|9631.3|9629.7|344
1661274600000|2022-08-23 17:10:00|9635.3|9632.9|9637.3|9634.9|9639.6|9638|9634.9|9632.9|467
1661274900000|2022-08-23 17:15:00|9637.2|9634.8|9638.5|9637|9639.1|9637.2|9634.6|9632.7|520
1661275200000|2022-08-23 17:20:00|9638.4|9636.9|9640|9638.5|9640|9638.5|9636.3|9634.2|461
1661275500000|2022-08-23 17:25:00|9640.2|9638.7|9641.1|9639.6|9642.1|9640.6|9639.5|9637.7|494
1661275800000|2022-08-23 17:30:00|9641.4|9639.9|9640|9638.5|9644.3|9642.2|9639.6|9637.9|379
1661276100000|2022-08-23 17:35:00|9640.1|9638.6|9642.4|9640|9642.4|9640.5|9639.9|9638|290
1661276400000|2022-08-23 17:40:00|9642.3|9639.9|9643.2|9641.7|9643.4|9641.8|9640.4|9638.6|261
1661276700000|2022-08-23 17:45:00|9643.3|9641.8|9641|9638.6|9644.7|9642.8|9640.9|9638.6|360
1661277000000|2022-08-23 17:50:00|9641.1|9638.7|9644.5|9643|9644.8|9643.3|9640.7|9638.6|354
1661277300000|2022-08-23 17:55:00|9644.6|9643.1|9645.8|9643.4|9646|9644.4|9643.8|9642.3|287
1661277600000|2022-08-23 18:00:00|9645.3|9643.8|9642.8|9641.3|9646.2|9644.4|9642.8|9640.8|395
1661277900000|2022-08-23 18:05:00|9642.7|9641.2|9638.7|9637.2|9643.4|9641.3|9637.5|9635.5|442
1661278200000|2022-08-23 18:10:00|9638.6|9637.1|9641|9639.5|9641.9|9639.9|9638.6|9636.6|404
1661278500000|2022-08-23 18:15:00|9640.9|9639.4|9641.9|9640.4|9642.5|9641|9640.1|9638.1|328
1661278800000|2022-08-23 18:20:00|9641.8|9640.3|9639.4|9637.9|9642.6|9641.1|9638.9|9636.9|244
1661279100000|2022-08-23 18:25:00|9639.5|9638|9641.7|9640.2|9641.8|9640.3|9639.4|9637.9|266
1661279400000|2022-08-23 18:30:00|9641.8|9640.3|9647.2|9645.7|9648|9646.2|9641.5|9640|449
1661279700000|2022-08-23 18:35:00|9647.1|9645.6|9646.1|9644.6|9647.8|9645.9|9645.2|9643.3|373
1661280000000|2022-08-23 18:40:00|9646.3|9644.8|9647.3|9644.9|9648.5|9646.1|9646.1|9644.3|233
1661280300000|2022-08-23 18:45:00|9646.6|9645.1|9646.2|9644.7|9648.5|9646.4|9645.2|9643.3|324
1661280600000|2022-08-23 18:50:00|9646.1|9644.6|9646.8|9644.4|9647.7|9645.8|9644.5|9642.5|388
1661280900000|2022-08-23 18:55:00|9646.9|9644.5|9649|9647.5|9649.6|9647.7|9646.6|9644.2|527
1661281200000|2022-08-23 19:00:00|9648.9|9647.4|9649.5|9648|9650.4|9648.9|9648|9646.1|406
1661281500000|2022-08-23 19:05:00|9649.4|9647.9|9649.4|9647.9|9650.7|9648.8|9648.2|9646.3|228
1661281800000|2022-08-23 19:10:00|9649.6|9648.1|9646|9643.6|9650.3|9648.2|9644.1|9642.1|441
1661282100000|2022-08-23 19:15:00|9645.9|9643.5|9644.9|9642.5|9646.6|9644.8|9644.6|9642.4|294
1661282400000|2022-08-23 19:20:00|9645|9642.6|9648.4|9646|9648.5|9646.4|9644.2|9642.3|262
1661282700000|2022-08-23 19:25:00|9648.5|9646.1|9646.6|9645.1|9648.9|9646.8|9645.9|9644.2|261
1661283000000|2022-08-23 19:30:00|9646.7|9645.2|9643.8|9642.3|9646.7|9645.2|9643.6|9642.1|191
1661283300000|2022-08-23 19:35:00|9643.9|9642.4|9642.8|9641.3|9644.3|9642.5|9642.6|9640.6|345
1661283600000|2022-08-23 19:40:00|9643.3|9640.9|9646|9643.6|9646|9644.1|9642.3|9640.4|325
1661283900000|2022-08-23 19:45:00|9646.2|9643.8|9645.8|9644.3|9647|9645.1|9644.4|9642.7|334
1661284200000|2022-08-23 19:50:00|9646.5|9644.1|9643.9|9642.4|9646.7|9644.8|9643.3|9641.3|366
1661284500000|2022-08-23 19:55:00|9644|9642.5|9640.8|9639.3|9644.4|9642.9|9640.4|9638.5|487
1661284800000|2022-08-23 20:00:00|9641.1|9638.7|9642.3|9639.9|9642.5|9640.5|9641.1|9638.7|393
1661285100000|2022-08-23 20:05:00|9642.4|9640|9642.5|9640.1|9642.8|9640.8|9641.6|9639.3|335
1661285400000|2022-08-23 20:10:00|9642.4|9640|9643|9640.6|9643.4|9641.2|9642.1|9639.9|260
1661285700000|2022-08-23 20:15:00|9642.8|9640.4|9644|9641.6|9644.2|9641.8|9641.8|9639.4|243
1661286000000|2022-08-23 20:20:00|9644.1|9641.7|9642.7|9640.3|9644.1|9642.6|9641.5|9639.2|318
1661286300000|2022-08-23 20:25:00|9642.8|9640.4|9642.8|9640.4|9643.4|9641.4|9639.8|9637.4|291
1661286600000|2022-08-23 20:30:00|9642.7|9640.3|9642.8|9640.4|9642.9|9640.5|9642.6|9640.2|106
1661286900000|2022-08-23 20:35:00|9642.7|9640.3|9642.4|9640|9642.8|9640.4|9642.3|9639.9|131
1661287200000|2022-08-23 20:40:00|9642.5|9640.1|9643.2|9640.8|9643.4|9641|9642.3|9639.9|141
1661287500000|2022-08-23 20:45:00|9643.1|9640.7|9642.6|9640.2|9643.7|9641.3|9642.6|9640.2|106
1661287800000|2022-08-23 20:50:00|9642.7|9640.3|9641.7|9639.3|9642.8|9640.4|9640.8|9638.4|115
1661288100000|2022-08-23 20:55:00|9641.6|9639.2|9646.1|9636.1|9646.3|9642.6|9639.6|9636.1|334
1661288400000|2022-08-23 21:00:00|9645.8|9635.8|9643.6|9633.6|9646.6|9636.6|9643.4|9633.4|29
1661288700000|2022-08-23 21:05:00|9641.4|9631.4|9648.5|9638.5|9649.8|9639.8|9640.9|9630.9|53
1661289000000|2022-08-23 21:10:00|9648.7|9638.7|9647.1|9637.1|9650.3|9640.3|9644.4|9634.4|124
1661289300000|2022-08-23 21:15:00|9649.8|9639.8|9648.3|9638.3|9650.4|9640.4|9644.3|9634.3|210
1661289600000|2022-08-23 21:20:00|9648|9638|9648.7|9638.7|9649|9639|9643.4|9633.4|235
1661289900000|2022-08-23 21:25:00|9648.6|9638.6|9645.2|9635.2|9649|9641|9644.5|9634.5|342
1661290200000|2022-08-23 21:30:00|9644.8|9634.8|9646.1|9636.1|9648.4|9638.4|9644|9634|264
1661290500000|2022-08-23 21:35:00|9645.2|9635.2|9646.1|9636.1|9647.7|9637.7|9643.7|9633.7|300
1661290800000|2022-08-23 21:40:00|9646|9636|9647.4|9637.4|9647.7|9640.7|9644.5|9634.5|221
1661291100000|2022-08-23 21:45:00|9646.4|9638|9646.9|9636.9|9651.9|9641.9|9644.2|9634.2|242
1661291400000|2022-08-23 21:50:00|9646.8|9636.8|9646.9|9636.9|9648.7|9639.2|9644.1|9634.1|319
1661291700000|2022-08-23 21:55:00|9646.8|9636.8|9646.5|9636.5|9648.3|9639.7|9644.5|9634.5|216
1661292000000|2022-08-23 22:00:00|9645.8|9635.8|9642|9637.5|9646.1|9638.1|9641.8|9631.8|414
1661292300000|2022-08-23 22:05:00|9642.3|9636.2|9643|9634.4|9645.2|9637.4|9640.2|9634|505
1661292600000|2022-08-23 22:10:00|9642.6|9635|9641.6|9637|9644.8|9637.9|9640.9|9634.1|383
1661292900000|2022-08-23 22:15:00|9641.8|9637.2|9644.7|9635.6|9645.8|9638|9641.5|9634.6|406
1661293200000|2022-08-23 22:20:00|9645|9635|9645.7|9635.7|9645.9|9638.5|9642.8|9635|413
1661293500000|2022-08-23 22:25:00|9645.4|9636|9644.6|9635.7|9645.8|9638|9642.9|9634.7|551
1661293800000|2022-08-23 22:30:00|9644.3|9635.8|9645.4|9635.5|9645.5|9637.9|9641.6|9634.4|451
1661294100000|2022-08-23 22:35:00|9643.3|9635.6|9642|9638.7|9645.3|9639.8|9641.4|9634.8|269
1661294400000|2022-08-23 22:40:00|9642.1|9638.4|9641.6|9639.2|9643.2|9639.5|9640.9|9637.6|193
1661294700000|2022-08-23 22:45:00|9641.5|9639.1|9640.1|9637.7|9642.7|9639.6|9639.6|9636.9|212
1661295000000|2022-08-23 22:50:00|9640.2|9637.8|9640.8|9638.4|9641.8|9638.6|9639.7|9637|232
1661295300000|2022-08-23 22:55:00|9640.9|9638.3|9639.8|9636.2|9641.8|9638.5|9639.1|9635.6|293
1661295600000|2022-08-23 23:00:00|9639.6|9636.4|9641.6|9639.2|9643.2|9639.4|9639.2|9636.1|620
1661295900000|2022-08-23 23:05:00|9641.5|9639.1|9641.6|9638.4|9643.1|9639.6|9640.6|9637.1|813
1661296200000|2022-08-23 23:10:00|9641.5|9638.5|9643.3|9640.9|9644.1|9641.2|9640.8|9638|619
1661296500000|2022-08-23 23:15:00|9643.2|9640.8|9644.1|9641.7|9644.6|9642.2|9642.2|9639.3|284
1661296800000|2022-08-23 23:20:00|9644|9641.6|9644.1|9641.7|9644.9|9642.4|9643.2|9640.8|327
1661297100000|2022-08-23 23:25:00|9643.9|9641.5|9646|9643.6|9646.1|9643.7|9643.3|9640.9|404
1661297400000|2022-08-23 23:30:00|9645.9|9643.5|9647.5|9645.1|9648.2|9645.8|9645.9|9643.5|297
1661297700000|2022-08-23 23:35:00|9647.7|9645.3|9648.5|9646.1|9649.2|9646.8|9647.5|9645.1|324
1661298000000|2022-08-23 23:40:00|9648.4|9646|9647.7|9645.3|9648.5|9646.1|9647.3|9644.9|139
1661298300000|2022-08-23 23:45:00|9647.6|9645.2|9648.5|9646.1|9648.5|9646.1|9647.6|9645.2|279
1661298600000|2022-08-23 23:50:00|9648.4|9646|9647.9|9645.5|9648.6|9646.2|9647.2|9644.8|187
1661298900000|2022-08-23 23:55:00|9647.8|9645.4|9646.2|9643.8|9647.9|9645.5|9645.8|9643.4|233
1661299200000|2022-08-24 00:00:00|9646.1|9643.7|9643.1|9640.7|9648.2|9646.2|9641.9|9639.8|441
1661299500000|2022-08-24 00:05:00|9643.3|9640.9|9645.6|9643.2|9647.8|9645.4|9642.8|9640.9|452
1661299800000|2022-08-24 00:10:00|9645.7|9643.3|9649.3|9646.9|9649.4|9647|9645.2|9642.8|338
1661300100000|2022-08-24 00:15:00|9649.4|9647|9653.6|9651.2|9653.9|9651.7|9648.3|9645.9|419
1661300400000|2022-08-24 00:20:00|9653.7|9651.3|9654.3|9651.9|9655|9652.6|9653|9650.6|337
1661300700000|2022-08-24 00:25:00|9654.2|9651.8|9654.9|9652.5|9656.6|9654.2|9653.6|9651.5|322
1661301000000|2022-08-24 00:30:00|9654.8|9652.4|9655.5|9653.1|9655.7|9653.3|9653|9650.6|246
1661301300000|2022-08-24 00:35:00|9655.6|9653.2|9654.9|9652.5|9657.5|9655.5|9654.2|9652|441
1661301600000|2022-08-24 00:40:00|9655|9652.6|9652.7|9650.3|9655.7|9653.7|9652.3|9650.2|362
1661301900000|2022-08-24 00:45:00|9652.8|9650.4|9654.6|9652.2|9654.7|9652.6|9651|9648.8|342
1661302200000|2022-08-24 00:50:00|9654.7|9652.3|9656.3|9653.9|9657.2|9654.8|9652.5|9650.1|484
1661302500000|2022-08-24 00:55:00|9656.1|9653.7|9656.1|9653.7|9656.5|9654.1|9654.2|9651.8|220
1661302800000|2022-08-24 01:00:00|9656|9653.6|9658.6|9656.2|9660.5|9658.4|9654.5|9652.1|522
1661303100000|2022-08-24 01:05:00|9658.4|9656|9657.4|9655|9660|9657.8|9654.9|9652.9|470
1661303400000|2022-08-24 01:10:00|9657.3|9654.9|9657.7|9655.3|9658.4|9656|9656.3|9653.9|395
1661303700000|2022-08-24 01:15:00|9657.6|9655.2|9653.7|9651.3|9657.7|9655.3|9652.2|9650|497
1661304000000|2022-08-24 01:20:00|9654.4|9652|9655.3|9652.9|9655.9|9653.5|9653.1|9651|356
1661304300000|2022-08-24 01:25:00|9655.2|9652.8|9657.1|9654.7|9657.6|9655.5|9653.5|9651.3|358
1661304600000|2022-08-24 01:30:00|9657|9654.6|9658.1|9655.7|9659.6|9657.2|9657|9654.6|472
1661304900000|2022-08-24 01:35:00|9658|9655.6|9658.1|9655.7|9659.6|9657.2|9656.5|9654.1|395
1661305200000|2022-08-24 01:40:00|9658|9655.6|9658.6|9656.2|9659.7|9657.3|9657.3|9654.9|455
1661305500000|2022-08-24 01:45:00|9658.5|9656.1|9659.8|9657.4|9660.2|9657.8|9658.5|9656.1|360
1661305800000|2022-08-24 01:50:00|9659.7|9657.3|9658.7|9656.3|9661.2|9659.1|9658.5|9656.1|460
1661306100000|2022-08-24 01:55:00|9658.8|9656.4|9656.5|9654.1|9660|9657.6|9656.3|9653.9|523
1661306400000|2022-08-24 02:00:00|9656.8|9654.4|9652.4|9650|9656.8|9654.4|9652.3|9649.9|369
1661306700000|2022-08-24 02:05:00|9652.3|9649.9|9655.8|9653.4|9656.6|9654.5|9651.1|9649.2|477
1661307000000|2022-08-24 02:10:00|9655.9|9653.5|9655.2|9652.8|9656.8|9654.4|9655|9652.6|602
1661307300000|2022-08-24 02:15:00|9655.3|9652.9|9655.1|9652.7|9655.6|9653.5|9653.6|9651.2|417
1661307600000|2022-08-24 02:20:00|9655|9652.6|9654.6|9652.2|9655.3|9652.9|9653.8|9651.4|514
1661307900000|2022-08-24 02:25:00|9654.5|9652.1|9654.9|9652.5|9655.3|9652.9|9653|9650.6|384
1661308200000|2022-08-24 02:30:00|9655|9652.6|9653.9|9651.5|9656.6|9654.2|9653.5|9651.1|417
1661308500000|2022-08-24 02:35:00|9654|9651.6|9656.8|9654.4|9658|9655.6|9654|9651.6|419
1661308800000|2022-08-24 02:40:00|9656.7|9654.3|9658.4|9656|9659|9656.7|9656.5|9654.1|331
1661309100000|2022-08-24 02:45:00|9658.5|9656.1|9657.7|9655.3|9659|9656.6|9657.4|9655|287
1661309400000|2022-08-24 02:50:00|9657.8|9655.4|9659.7|9657.3|9659.7|9657.3|9657.3|9654.9|298
1661309700000|2022-08-24 02:55:00|9659.6|9657.2|9659.7|9657.3|9660|9657.9|9659|9656.6|255
1661310000000|2022-08-24 03:00:00|9659.6|9657.2|9658.8|9656.4|9659.9|9657.6|9658.3|9655.9|321
1661310300000|2022-08-24 03:05:00|9659.1|9656.7|9658.3|9656.8|9659.3|9657|9657.6|9655.3|276
1661310600000|2022-08-24 03:10:00|9658.4|9656.9|9657.1|9654.7|9659.7|9657.3|9656.3|9654.4|278
1661310900000|2022-08-24 03:15:00|9657|9654.6|9658.5|9656.1|9658.7|9656.8|9657|9654.6|226
1661311200000|2022-08-24 03:20:00|9658.6|9656.2|9658.7|9656.3|9659.1|9656.9|9657.4|9655.3|281
1661311500000|2022-08-24 03:25:00|9658.8|9656.4|9656|9653.6|9659|9656.6|9655.9|9653.5|345
1661311800000|2022-08-24 03:30:00|9656.1|9653.7|9655.8|9653.4|9656.7|9654.3|9654.4|9652.1|382
1661312100000|2022-08-24 03:35:00|9655.7|9653.3|9656.3|9653.9|9657.5|9655.4|9655.4|9653.2|287
1661312400000|2022-08-24 03:40:00|9656.4|9654|9658|9655.6|9658.3|9656.2|9655.2|9652.8|277
1661312700000|2022-08-24 03:45:00|9658.1|9655.7|9659.4|9657|9660.2|9657.9|9657.8|9655.4|326
1661313000000|2022-08-24 03:50:00|9659.5|9657.1|9657.9|9655.5|9660.6|9658.7|9657.2|9655.1|389
1661313300000|2022-08-24 03:55:00|9658|9655.6|9656.8|9654.4|9659.2|9656.8|9656.3|9654.3|378
1661313600000|2022-08-24 04:00:00|9656.9|9654.5|9657|9654.6|9657.4|9655|9655.3|9653.3|340
1661313900000|2022-08-24 04:05:00|9656.9|9654.5|9656|9653.6|9657.4|9655.5|9655.5|9653.1|394
1661314200000|2022-08-24 04:10:00|9655.9|9653.5|9656.7|9654.3|9658.2|9655.8|9655.3|9653.3|287
1661314500000|2022-08-24 04:15:00|9656.8|9654.4|9655.3|9652.9|9656.8|9654.5|9654.3|9652.3|172
1661314800000|2022-08-24 04:20:00|9655.2|9652.8|9654.4|9652|9655.9|9653.5|9654.3|9651.9|323
1661315100000|2022-08-24 04:25:00|9654.3|9651.9|9652.2|9649.8|9654.7|9652.3|9651.1|9648.7|542
1661315400000|2022-08-24 04:30:00|9652.3|9649.9|9651.7|9649.3|9653.9|9651.7|9651.5|9649.1|408
1661315700000|2022-08-24 04:35:00|9651.8|9649.4|9650.9|9648.5|9653.1|9651.1|9650.2|9647.8|359
1661316000000|2022-08-24 04:40:00|9651.2|9648.8|9650.1|9648.6|9651.7|9649.7|9649.6|9647.2|330
1661316300000|2022-08-24 04:45:00|9650.2|9648.7|9650.1|9647.7|9651|9649|9649|9646.9|411
1661316600000|2022-08-24 04:50:00|9650.2|9647.8|9647.4|9645|9650.2|9647.8|9647.3|9644.9|385
1661316900000|2022-08-24 04:55:00|9647.6|9645.2|9648.3|9645.9|9648.5|9646.3|9646.8|9644.4|262
1661317200000|2022-08-24 05:00:00|9648.6|9646.2|9644.9|9642.5|9648.7|9646.3|9644.1|9641.7|363
1661317500000|2022-08-24 05:05:00|9644.8|9642.4|9646.8|9644.4|9646.8|9644.7|9644.1|9642.1|334
1661317800000|2022-08-24 05:10:00|9646.7|9644.3|9645.6|9643.2|9646.9|9644.7|9644.8|9642.4|319
1661318100000|2022-08-24 05:15:00|9645.5|9643.1|9647.1|9644.7|9648.5|9646.1|9645.4|9643|267
1661318400000|2022-08-24 05:20:00|9647.2|9644.8|9648.2|9645.8|9648.3|9645.9|9645.9|9643.8|239
1661318700000|2022-08-24 05:25:00|9648|9645.6|9648.9|9646.5|9649.7|9647.5|9648|9645.6|324
1661319000000|2022-08-24 05:30:00|9649|9646.6|9648.7|9646.3|9650.1|9647.7|9648.2|9645.8|372
1661319300000|2022-08-24 05:35:00|9648.9|9646.5|9651|9648.6|9651.4|9649|9648.7|9646.3|423
1661319600000|2022-08-24 05:40:00|9651.1|9648.7|9654.1|9651.7|9654.2|9651.8|9650.6|9648.2|347
1661319900000|2022-08-24 05:45:00|9654|9651.6|9652.5|9650.1|9655|9652.7|9652|9649.6|411
1661320200000|2022-08-24 05:50:00|9652.4|9650|9655.4|9653|9655.4|9653|9652.1|9649.7|319
1661320500000|2022-08-24 05:55:00|9655.3|9652.9|9656.3|9653.9|9656.7|9654.3|9653|9650.6|517
1661320800000|2022-08-24 06:00:00|9656.2|9653.8|9661.8|9659.4|9663.9|9661.5|9656.2|9653.8|654
1661321100000|2022-08-24 06:05:00|9661.5|9659.1|9661.9|9659.5|9663.8|9661.4|9660.1|9657.7|504
1661321400000|2022-08-24 06:10:00|9661.8|9659.4|9661.8|9659.4|9663.6|9661.2|9658.1|9656|454
1661321700000|2022-08-24 06:15:00|9661.9|9659.5|9660.1|9657.7|9663.5|9661.1|9659.5|9657.1|276
1661322000000|2022-08-24 06:20:00|9660.2|9657.8|9660.6|9658.2|9662.6|9660.2|9659.5|9657.2|505
1661322300000|2022-08-24 06:25:00|9660.7|9658.3|9662.1|9659.7|9663|9660.6|9660.3|9657.9|479
1661322600000|2022-08-24 06:30:00|9662.2|9659.8|9661.8|9659.4|9662.8|9660.4|9660.7|9658.7|394
1661322900000|2022-08-24 06:35:00|9661.6|9659.2|9657.6|9655.2|9664.4|9662|9657.6|9655.2|536
1661323200000|2022-08-24 06:40:00|9657.7|9655.3|9659.3|9657.8|9659.8|9657.8|9656.5|9654.6|554
1661323500000|2022-08-24 06:45:00|9659.7|9657.3|9657|9654.6|9659.8|9657.7|9656.1|9653.7|513
1661323800000|2022-08-24 06:50:00|9656.9|9654.5|9650.9|9648.5|9657.6|9655.2|9650.1|9647.7|582
1661324100000|2022-08-24 06:55:00|9651.1|9648.7|9650.7|9648.3|9652.5|9650.4|9649.1|9647|512
1661324400000|2022-08-24 07:00:00|9650.6|9648.2|9652.1|9649.7|9657.4|9655.2|9650.6|9648.2|759
1661324700000|2022-08-24 07:05:00|9652|9649.6|9655.4|9653|9658.7|9656.9|9651.4|9649.4|545
1661325000000|2022-08-24 07:10:00|9655.5|9653.1|9654.6|9652.2|9656.9|9654.5|9653.1|9650.7|554
1661325300000|2022-08-24 07:15:00|9654.7|9652.3|9651.8|9649.4|9655.3|9653.5|9651.2|9648.8|528
1661325600000|2022-08-24 07:20:00|9651.7|9649.3|9648.3|9645.9|9652.3|9649.9|9647.8|9645.4|567
1661325900000|2022-08-24 07:25:00|9648.4|9646|9640.9|9638.5|9650.1|9647.7|9640.5|9638.1|768
1661326200000|2022-08-24 07:30:00|9641|9638.6|9639.6|9637.2|9641.9|9639.5|9638.6|9636.2|884
1661326500000|2022-08-24 07:35:00|9639.7|9637.3|9637.2|9634.8|9641.7|9639.3|9636.8|9634.6|749
1661326800000|2022-08-24 07:40:00|9637.1|9634.7|9633.5|9631.1|9640.5|9638.1|9631.8|9629.4|547
1661327100000|2022-08-24 07:45:00|9633.6|9631.2|9632.7|9630.3|9633.8|9631.4|9628.5|9626.6|530
1661327400000|2022-08-24 07:50:00|9632.8|9630.4|9634.7|9632.3|9636.1|9633.7|9631.5|9629.1|493
1661327700000|2022-08-24 07:55:00|9634.6|9632.2|9629.8|9627.4|9635.3|9632.9|9629.5|9627.1|480
1661328000000|2022-08-24 08:00:00|9629.7|9627.3|9629.9|9627.5|9631.9|9629.7|9627.3|9625.1|491
1661328300000|2022-08-24 08:05:00|9629.8|9627.4|9632|9629.6|9632|9629.6|9627.7|9625.6|391
1661328600000|2022-08-24 08:10:00|9632.1|9629.7|9632.6|9630.2|9635.8|9633.4|9631.2|9628.8|462
1661328900000|2022-08-24 08:15:00|9632.5|9630.1|9630.4|9628|9635.2|9633.2|9629.9|9627.9|550
1661329200000|2022-08-24 08:20:00|9630.5|9628.1|9628.9|9626.5|9630.8|9628.8|9627.4|9625|521
1661329500000|2022-08-24 08:25:00|9629.1|9626.7|9631.4|9629|9633.5|9631.3|9628.8|9626.4|512
1661329800000|2022-08-24 08:30:00|9631.3|9628.9|9631|9628.6|9632|9629.6|9628|9626|504
1661330100000|2022-08-24 08:35:00|9631.1|9628.7|9632.4|9630|9634.1|9631.8|9629.8|9627.4|479
1661330400000|2022-08-24 08:40:00|9632.3|9629.9|9633|9630.6|9634.4|9632|9630.7|9628.7|578
1661330700000|2022-08-24 08:45:00|9632.9|9630.5|9626.1|9624.6|9633.3|9630.9|9625.8|9623.8|484
1661331000000|2022-08-24 08:50:00|9626.5|9624.1|9625.3|9623.8|9627|9625.2|9623.7|9621.8|514
1661331300000|2022-08-24 08:55:00|9625.1|9623.6|9622.7|9620.3|9627|9625.1|9622.3|9620.3|547
1661331600000|2022-08-24 09:00:00|9622.6|9620.2|9619.9|9617.5|9623.7|9621.3|9619|9617.2|546
1661331900000|2022-08-24 09:05:00|9620|9617.6|9616.5|9614.1|9622.3|9620.3|9613.2|9611.7|735
1661332200000|2022-08-24 09:10:00|9616.6|9614.2|9613|9611.5|9616.8|9614.4|9612|9610.1|601
1661332500000|2022-08-24 09:15:00|9612.9|9611.4|9615.8|9613.4|9617.9|9615.9|9612.9|9610.9|712
1661332800000|2022-08-24 09:20:00|9616|9613.6|9618.7|9616.3|9618.9|9617|9612.7|9610.6|791
1661333100000|2022-08-24 09:25:00|9618.6|9616.2|9618.8|9616.4|9619.4|9617|9615.4|9613.2|556
1661333400000|2022-08-24 09:30:00|9618.6|9616.2|9618|9615.6|9619.9|9617.9|9614.7|9612.7|445
1661333700000|2022-08-24 09:35:00|9618.1|9615.7|9613.6|9611.2|9618.7|9616.6|9613.6|9611.2|472
1661334000000|2022-08-24 09:40:00|9613.5|9611.1|9612.7|9611.2|9613.6|9611.3|9608.5|9606.7|517
1661334300000|2022-08-24 09:45:00|9612.8|9611.3|9615.1|9612.7|9617.4|9615.9|9612.8|9610.9|486
1661334600000|2022-08-24 09:50:00|9614.7|9613.2|9616.4|9614|9620.1|9618.1|9614.7|9612.7|529
1661334900000|2022-08-24 09:55:00|9616.5|9614.1|9615.9|9613.5|9618.3|9616.2|9614.5|9612.5|643
1661335200000|2022-08-24 10:00:00|9616|9613.6|9621.1|9619.6|9621.8|9620|9616|9613.6|518
1661335500000|2022-08-24 10:05:00|9621.8|9620.3|9622.3|9619.9|9623.4|9621.6|9619.2|9617.3|492
1661335800000|2022-08-24 10:10:00|9622.5|9620.1|9620.5|9619|9624.6|9622.5|9620.5|9618.5|353
1661336100000|2022-08-24 10:15:00|9620.6|9619.1|9626.5|9624.1|9626.6|9624.7|9619.5|9617.1|376
1661336400000|2022-08-24 10:20:00|9626.2|9624.7|9626.5|9625|9628.2|9626.6|9624.2|9622.5|411
1661336700000|2022-08-24 10:25:00|9626.4|9624.9|9627.5|9625.1|9630.5|9628.6|9625.8|9623.8|541
1661337000000|2022-08-24 10:30:00|9627.6|9625.2|9630.4|9628.9|9632.5|9630.3|9626.1|9624.1|582
1661337300000|2022-08-24 10:35:00|9630.3|9628.8|9633.8|9631.4|9633.9|9631.5|9628.4|9626.5|525
1661337600000|2022-08-24 10:40:00|9633.6|9631.2|9633.1|9630.7|9635.1|9632.8|9630.2|9627.8|582
1661337900000|2022-08-24 10:45:00|9633.2|9630.8|9638|9635.6|9638|9636|9632|9629.9|580
1661338200000|2022-08-24 10:50:00|9637.9|9635.5|9640.8|9638.4|9641.4|9639.1|9637.5|9635.3|618
1661338500000|2022-08-24 10:55:00|9641.1|9638.7|9640.1|9637.7|9643.2|9640.8|9639.7|9637.5|581
1661338800000|2022-08-24 11:00:00|9640|9637.6|9640.2|9638.7|9643|9640.9|9637.7|9636.2|632
1661339100000|2022-08-24 11:05:00|9640.1|9638.6|9637.5|9636|9641.3|9639.4|9636.7|9635|548
1661339400000|2022-08-24 11:10:00|9637.6|9636.1|9633.9|9631.5|9637.9|9636.1|9633|9631|536
1661339700000|2022-08-24 11:15:00|9634|9631.6|9633.9|9631.5|9636.5|9634.2|9632.1|9630|628
1661340000000|2022-08-24 11:20:00|9633.8|9631.4|9635.4|9633|9638.2|9636|9633.6|9631.3|616
1661340300000|2022-08-24 11:25:00|9635.9|9633.5|9637.9|9635.5|9639|9637.3|9634.2|9632.6|640
1661340600000|2022-08-24 11:30:00|9637.8|9635.4|9642.9|9641.4|9644.4|9642.5|9637.5|9635.3|632
1661340900000|2022-08-24 11:35:00|9643.3|9640.9|9642|9639.6|9643.9|9641.7|9640.4|9638.5|613
1661341200000|2022-08-24 11:40:00|9641.9|9639.5|9641.5|9640|9646.3|9644.3|9641.4|9639.5|639
1661341500000|2022-08-24 11:45:00|9641.6|9640.1|9645|9642.6|9646.9|9645.1|9641.5|9639.6|648
1661341800000|2022-08-24 11:50:00|9644.9|9642.5|9641|9638.6|9647.4|9645.4|9640.1|9638.4|652
1661342100000|2022-08-24 11:55:00|9640.8|9639.3|9641.8|9640.3|9643.4|9641.9|9640.2|9638.5|710
1661342400000|2022-08-24 12:00:00|9641.9|9640.4|9634.4|9632.9|9643.1|9641.1|9634.2|9632.5|741
1661342700000|2022-08-24 12:05:00|9634.5|9633|9638.3|9636.8|9638.8|9637.3|9633.2|9631.3|664
1661343000000|2022-08-24 12:10:00|9638.2|9636.7|9639.7|9638.2|9643.9|9641.8|9638.2|9636.7|537
1661343300000|2022-08-24 12:15:00|9639.8|9638.3|9641.8|9640.3|9643.1|9641.6|9636.5|9634.4|615
1661343600000|2022-08-24 12:20:00|9641.7|9640.2|9652.1|9650.6|9652.7|9650.6|9641.7|9640.2|760
1661343900000|2022-08-24 12:25:00|9651.7|9650.2|9653.9|9651.5|9654.9|9653|9649.1|9646.9|666
1661344200000|2022-08-24 12:30:00|9654.2|9651.8|9649.1|9646.7|9655.5|9653.1|9645|9642.6|1000
1661344500000|2022-08-24 12:35:00|9648.8|9647.3|9660.5|9659|9662.3|9660.3|9648.8|9647.3|1010
1661344800000|2022-08-24 12:40:00|9660.4|9658.9|9665.3|9663.8|9669.8|9667.9|9660.4|9658.9|1051
1661345100000|2022-08-24 12:45:00|9665.9|9663.5|9666.8|9664.4|9673.8|9671.4|9664.5|9662.4|936
1661345400000|2022-08-24 12:50:00|9666.9|9664.5|9662.6|9660.2|9669.8|9667.8|9660.5|9658.5|878
1661345700000|2022-08-24 12:55:00|9662.7|9660.3|9664.5|9662.1|9665|9663.1|9656.6|9654.5|840
1661346000000|2022-08-24 13:00:00|9664.2|9661.8|9670.1|9667.7|9671.5|9669.1|9662.3|9660.1|893
1661346300000|2022-08-24 13:05:00|9670.2|9667.8|9667.4|9665|9674.3|9672|9663.3|9661.2|884
1661346600000|2022-08-24 13:10:00|9666.5|9665.1|9669.9|9667.5|9672.3|9670.1|9665.3|9663.4|791
1661346900000|2022-08-24 13:15:00|9669.8|9667.4|9667.5|9665.1|9672.3|9669.9|9666.1|9663.7|624
1661347200000|2022-08-24 13:20:00|9667.1|9664.7|9667.8|9665.4|9668.9|9666.5|9662.6|9660.4|669
1661347500000|2022-08-24 13:25:00|9667.4|9665|9675.6|9674.1|9677.9|9675.9|9665.4|9663|678
1661347800000|2022-08-24 13:30:00|9676.4|9674.9|9681.8|9679.4|9682.1|9679.7|9676.4|9674.6|702
1661348100000|2022-08-24 13:35:00|9681.9|9679.5|9675.4|9673|9684.2|9681.8|9674.8|9672.4|669
1661348400000|2022-08-24 13:40:00|9675.3|9672.9|9678.9|9676.5|9681.2|9679|9675.3|9672.9|655
1661348700000|2022-08-24 13:45:00|9679|9676.6|9682.4|9680|9683.2|9680.9|9678.6|9676.5|591
1661349000000|2022-08-24 13:50:00|9682.3|9679.9|9678.3|9675.9|9684.3|9682.4|9676.4|9674.6|691
1661349300000|2022-08-24 13:55:00|9678.4|9676|9682.5|9680.1|9682.5|9680.1|9677.5|9675.6|691
1661349600000|2022-08-24 14:00:00|9682.1|9680.6|9682.9|9680.5|9683.6|9681.7|9677|9674.6|772
1661349900000|2022-08-24 14:05:00|9683|9680.6|9686.7|9684.3|9687.8|9685.9|9682.2|9679.9|696
1661350200000|2022-08-24 14:10:00|9686.8|9684.4|9685.5|9683.1|9689.1|9687.2|9683.1|9681.1|604
1661350500000|2022-08-24 14:15:00|9685.6|9683.2|9678.6|9676.2|9685.6|9683.8|9676.1|9674.2|738
1661350800000|2022-08-24 14:20:00|9678.5|9676.1|9670.7|9668.3|9678.6|9676.7|9669.9|9668|686
1661351100000|2022-08-24 14:25:00|9670.8|9668.4|9670.1|9667.7|9673.7|9671.6|9667.9|9666|668
1661351400000|2022-08-24 14:30:00|9670|9667.6|9677.2|9674.8|9678|9676.2|9668.9|9667|715
1661351700000|2022-08-24 14:35:00|9677.7|9675.3|9680.1|9677.7|9682|9680|9674.6|9672.8|633
1661352000000|2022-08-24 14:40:00|9680|9677.6|9677.4|9675|9685|9682.9|9677.4|9675|734
1661352300000|2022-08-24 14:45:00|9677.2|9674.8|9671.5|9669.1|9677.5|9675.1|9670.2|9667.8|912
1661352600000|2022-08-24 14:50:00|9671.4|9669|9656.9|9654.5|9672.6|9670.2|9656.8|9654.4|1208
1661352900000|2022-08-24 14:55:00|9657|9654.6|9656.9|9655.4|9663.7|9661.8|9655.2|9653.4|1344
1661353200000|2022-08-24 15:00:00|9656.8|9655.3|9655.8|9654.3|9659.5|9657.5|9651.5|9649.4|1175
1661353500000|2022-08-24 15:05:00|9656.2|9653.8|9657.5|9655.1|9658.8|9656.8|9653.2|9650.9|730
1661353800000|2022-08-24 15:10:00|9657.6|9655.2|9650.4|9648|9658.5|9656.1|9649.7|9648|729
1661354100000|2022-08-24 15:15:00|9650.3|9647.9|9652.5|9650.1|9653.4|9651|9646.4|9644.5|720
1661354400000|2022-08-24 15:20:00|9652.4|9650|9655.9|9653.5|9656.8|9654.4|9651.5|9649.4|597
1661354700000|2022-08-24 15:25:00|9655.8|9653.4|9661|9658.6|9662.1|9660.4|9654.3|9651.9|595
1661355000000|2022-08-24 15:30:00|9660.9|9659.4|9658.9|9657.4|9662.5|9660.5|9658.5|9656.7|569
1661355300000|2022-08-24 15:35:00|9658.8|9657.3|9657.7|9655.3|9660.1|9657.9|9655.2|9653.7|479
1661355600000|2022-08-24 15:40:00|9657.8|9655.4|9661.5|9659.1|9661.9|9660.1|9657.7|9655.3|479
1661355900000|2022-08-24 15:45:00|9661.4|9659|9665.1|9662.7|9666.1|9664.1|9660.6|9658.7|513
1661356200000|2022-08-24 15:50:00|9665|9662.6|9661.6|9660.1|9666|9664.1|9659.4|9657.8|385
1661356500000|2022-08-24 15:55:00|9661.5|9660|9665.1|9663.6|9665.5|9664|9661.5|9660|316
1661356800000|2022-08-24 16:00:00|9665|9663.5|9665|9662.6|9668.3|9666.8|9662.5|9660.5|467
1661357100000|2022-08-24 16:05:00|9665.1|9662.7|9661.9|9659.5|9665.2|9663.1|9660.9|9659.1|312
1661357400000|2022-08-24 16:10:00|9661.8|9659.4|9664.9|9663.4|9665.8|9663.4|9658.6|9657.1|362
1661357700000|2022-08-24 16:15:00|9664.8|9663.3|9666.3|9663.9|9666.5|9664.6|9663.4|9661.3|305
1661358000000|2022-08-24 16:20:00|9666|9664.5|9671.2|9669.7|9672.3|9670.7|9665.6|9663.5|416
1661358300000|2022-08-24 16:25:00|9671.1|9669.6|9674.1|9671.7|9674.2|9672.1|9670.2|9668|373
1661358600000|2022-08-24 16:30:00|9674|9672.5|9674|9671.6|9675.7|9673.6|9672.6|9670.4|344
1661358900000|2022-08-24 16:35:00|9673.1|9671.5|9676.9|9675.4|9677.9|9675.9|9673|9671.1|270
1661359200000|2022-08-24 16:40:00|9676.6|9675.1|9676.8|9675.3|9679.1|9677.4|9675.9|9673.9|364
1661359500000|2022-08-24 16:45:00|9677.2|9674.8|9674.9|9673.4|9677.2|9675.3|9673.9|9671.8|352
1661359800000|2022-08-24 16:50:00|9675|9673.5|9674.4|9672.9|9676.4|9674.4|9673.9|9671.8|374
1661360100000|2022-08-24 16:55:00|9674.5|9673|9669.5|9668|9676.1|9674.2|9669.5|9667.8|340
1661360400000|2022-08-24 17:00:00|9669.7|9668.2|9670.9|9668.5|9672.3|9669.9|9668|9665.6|456
1661360700000|2022-08-24 17:05:00|9670.8|9668.4|9666|9664.5|9671.3|9668.9|9665.5|9663.7|370
1661361000000|2022-08-24 17:10:00|9665.5|9664|9665|9662.6|9666.5|9664.9|9664.4|9662.6|336
1661361300000|2022-08-24 17:15:00|9665.1|9662.7|9663.9|9662.4|9665.3|9663|9662|9660.5|348
1661361600000|2022-08-24 17:20:00|9664|9662.5|9662.2|9659.8|9665.2|9663.3|9661.5|9659.5|258
1661361900000|2022-08-24 17:25:00|9661.8|9660.3|9663.4|9661|9663.5|9661.6|9661.1|9659|332
1661362200000|2022-08-24 17:30:00|9663.3|9660.9|9663.8|9661.4|9665.3|9663.4|9661.5|9659.5|388
1661362500000|2022-08-24 17:35:00|9663.7|9661.3|9665.3|9663.8|9666.8|9664.8|9662.3|9660.5|375
1661362800000|2022-08-24 17:40:00|9665.2|9663.7|9664.8|9662.4|9666.5|9664.8|9663.2|9661.4|391
1661363100000|2022-08-24 17:45:00|9664.6|9662.2|9664.2|9661.8|9664.8|9663.1|9662.4|9660.5|318
1661363400000|2022-08-24 17:50:00|9664.3|9661.9|9663.6|9662.1|9664.3|9662.1|9660.9|9659|260
1661363700000|2022-08-24 17:55:00|9663.7|9662.2|9665|9662.6|9665.6|9664.1|9663.3|9661.6|232
1661364000000|2022-08-24 18:00:00|9665.1|9662.7|9664.7|9663.2|9666.5|9665|9663.2|9661.2|284
1661364300000|2022-08-24 18:05:00|9664.8|9663.3|9666.2|9663.8|9667.8|9665.8|9663.2|9661.2|407
1661364600000|2022-08-24 18:10:00|9666.3|9663.9|9665.4|9663.9|9668.3|9665.9|9665.2|9663.3|288
1661364900000|2022-08-24 18:15:00|9665.5|9664|9664.6|9663.1|9665.8|9664|9663.9|9662|266
1661365200000|2022-08-24 18:20:00|9664.7|9663.2|9664.7|9663.2|9665.1|9663.6|9663.4|9661.6|235
1661365500000|2022-08-24 18:25:00|9664.6|9663.1|9662.1|9660.6|9666|9664.1|9661.9|9660.4|276
1661365800000|2022-08-24 18:30:00|9662|9660.5|9663.1|9661.6|9665|9663.1|9661.8|9659.7|182
1661366100000|2022-08-24 18:35:00|9663.5|9661.1|9664.1|9661.7|9664.6|9662.7|9662|9660.2|272
1661366400000|2022-08-24 18:40:00|9664|9661.6|9664.9|9663.4|9666|9664.4|9663.9|9661.6|288
1661366700000|2022-08-24 18:45:00|9665.2|9663.7|9666.2|9664.7|9666.9|9665.4|9665.2|9663.1|243
1661367000000|2022-08-24 18:50:00|9666.1|9664.6|9672|9669.6|9672.3|9670.3|9666.1|9664.6|282
1661367300000|2022-08-24 18:55:00|9671.5|9670|9672.1|9669.7|9672.7|9671.1|9670.3|9668.1|330
1661367600000|2022-08-24 19:00:00|9671.5|9670|9669.8|9668.3|9674|9672.1|9669.8|9668.1|322
1661367900000|2022-08-24 19:05:00|9669.9|9668.4|9666.7|9664.3|9670.3|9668.5|9665.4|9663.9|273
1661368200000|2022-08-24 19:10:00|9666.6|9664.2|9662.5|9661|9667.1|9665.1|9662.1|9660.3|281
1661368500000|2022-08-24 19:15:00|9662.6|9661.1|9662.8|9660.4|9665.1|9662.8|9662.4|9660.4|224
1661368800000|2022-08-24 19:20:00|9662.9|9660.5|9667.7|9665.3|9667.7|9665.3|9662.7|9660.5|194
1661369100000|2022-08-24 19:25:00|9667.6|9665.2|9668.9|9666.5|9670|9667.8|9666.1|9664.2|184
1661369400000|2022-08-24 19:30:00|9669|9666.6|9669.9|9667.5|9672.1|9669.7|9668.8|9666.4|260
1661369700000|2022-08-24 19:35:00|9669.8|9667.4|9668.2|9665.8|9670.4|9668.1|9667.1|9665.3|395
1661370000000|2022-08-24 19:40:00|9668.3|9665.9|9669.2|9666.8|9669.2|9667.2|9667|9665.1|280
1661370300000|2022-08-24 19:45:00|9669.1|9666.7|9667.1|9664.7|9669.6|9667.2|9666.6|9664.4|206
1661370600000|2022-08-24 19:50:00|9666.9|9664.5|9666.1|9663.7|9668.4|9666|9665.4|9663|257
1661370900000|2022-08-24 19:55:00|9666.2|9663.8|9665.6|9663.2|9666.6|9664.5|9663.7|9661.3|283
1661371200000|2022-08-24 20:00:00|9665.5|9663.1|9665.5|9663.1|9665.6|9663.4|9664.1|9662.1|178
1661371500000|2022-08-24 20:05:00|9665.6|9663.2|9668.1|9665.7|9668.2|9666|9665.3|9662.9|187
1661371800000|2022-08-24 20:10:00|9668|9665.6|9667.8|9665.4|9669.1|9666.7|9666.9|9664.5|229
1661372100000|2022-08-24 20:15:00|9667.9|9665.5|9668.5|9666.1|9668.9|9666.7|9667.8|9665.4|119
1661372400000|2022-08-24 20:20:00|9668.4|9666|9666.7|9664.3|9668.9|9666.4|9666.5|9664.1|172
1661372700000|2022-08-24 20:25:00|9666.6|9664.2|9667.5|9665.1|9669.4|9667|9665.9|9663.5|178
1661373000000|2022-08-24 20:30:00|9667.9|9665.5|9668.2|9666.7|9668.9|9666.8|9667.3|9665.4|115
1661373300000|2022-08-24 20:35:00|9668.3|9666.8|9668.4|9666|9669|9666.9|9667.2|9664.8|188
1661373600000|2022-08-24 20:40:00|9668.8|9666.4|9667.9|9665.5|9668.9|9667|9667.8|9665.4|145
1661373900000|2022-08-24 20:45:00|9667.8|9665.4|9668.3|9665.9|9669.6|9667.2|9667.4|9665|167
1661374200000|2022-08-24 20:50:00|9668.5|9666.1|9668|9665.6|9669.7|9667.3|9667.4|9665.2|181
1661374500000|2022-08-24 20:55:00|9668.2|9665.8|9671.9|9661.9|9676.7|9668.8|9667.4|9657.4|701
1661374800000|2022-08-24 21:00:00|9671.8|9661.8|9669.6|9659.6|9674.8|9664.8|9665.2|9655.2|56
1661375100000|2022-08-24 21:05:00|9669.3|9659.3|9672.1|9662.1|9674.6|9664.6|9668.4|9658.4|82
1661375400000|2022-08-24 21:10:00|9669|9659|9668|9658|9673.3|9663.3|9665.8|9655.8|273
1661375700000|2022-08-24 21:15:00|9666.9|9656.9|9671.2|9661.2|9673.6|9663.6|9665.8|9655.8|522
1661376000000|2022-08-24 21:20:00|9671.6|9661.6|9668.3|9658.3|9672|9662|9667.9|9657.9|437
1661376300000|2022-08-24 21:25:00|9668.4|9658.4|9669.7|9659.7|9671.9|9661.9|9667.5|9657.5|204
1661376600000|2022-08-24 21:30:00|9670.2|9660.2|9670.4|9660.4|9670.8|9660.8|9668.3|9658.3|331
1661376900000|2022-08-24 21:35:00|9670.2|9660.2|9670.5|9660.5|9671|9664.2|9667.8|9657.8|161
1661377200000|2022-08-24 21:40:00|9670.6|9660.6|9669.5|9659.5|9671.3|9662.9|9666.6|9656.6|167
1661377500000|2022-08-24 21:45:00|9667.8|9657.8|9671.1|9661.1|9671.6|9664.2|9667.3|9657.8|244
1661377800000|2022-08-24 21:50:00|9671.2|9661.2|9671|9661|9671.9|9662.8|9668.8|9659.1|202
1661378100000|2022-08-24 21:55:00|9671.1|9661.1|9671.2|9661.2|9672.4|9662.4|9670.1|9660.1|163
1661378400000|2022-08-24 22:00:00|9672.4|9662.4|9668.9|9660|9672.9|9662.9|9665.3|9655.8|779
1661378700000|2022-08-24 22:05:00|9668.7|9660.3|9668|9661.7|9670.4|9662.5|9665|9658.3|259
1661379000000|2022-08-24 22:10:00|9667.8|9661.5|9667.4|9662.4|9670.4|9663|9664.6|9658.9|275
1661379300000|2022-08-24 22:15:00|9667.8|9662|9669|9661.9|9672.5|9663.9|9667.1|9658.4|466
1661379600000|2022-08-24 22:20:00|9670.2|9660.2|9667.7|9662.9|9672.2|9664.4|9667.4|9660.2|294
1661379900000|2022-08-24 22:25:00|9668.3|9663.6|9666|9662.5|9668.8|9663.8|9666|9662.2|223
1661380200000|2022-08-24 22:30:00|9666.3|9662.7|9664.7|9661.8|9666.8|9663.2|9664.3|9661.3|262
1661380500000|2022-08-24 22:35:00|9664.8|9661.6|9665.5|9663.1|9666.8|9663.5|9663.9|9660.2|417
1661380800000|2022-08-24 22:40:00|9665.4|9663|9665.7|9663.3|9666.5|9663.7|9665.3|9662.8|323
1661381100000|2022-08-24 22:45:00|9665.6|9663.2|9666|9663.6|9667|9664.1|9665.6|9663|269
1661381400000|2022-08-24 22:50:00|9666.1|9663.7|9666|9663.6|9666.8|9664.2|9665.9|9663.1|304
1661381700000|2022-08-24 22:55:00|9666.1|9663.7|9666.3|9663.9|9666.5|9664.1|9665|9662.6|240
1661382000000|2022-08-24 23:00:00|9666.4|9664|9668.1|9665.7|9668.1|9665.7|9665.6|9663.2|226
1661382300000|2022-08-24 23:05:00|9667.9|9665.5|9669.5|9667.1|9669.9|9667.5|9667.1|9664.7|324
1661382600000|2022-08-24 23:10:00|9669.6|9667.2|9664|9661.6|9669.7|9667.2|9663.7|9661.3|291
1661382900000|2022-08-24 23:15:00|9664.1|9661.7|9667.9|9665.5|9668|9665.6|9664.1|9661.7|213
1661383200000|2022-08-24 23:20:00|9668|9665.6|9667.2|9664.8|9668.5|9666.1|9666.6|9664.2|353
1661383500000|2022-08-24 23:25:00|9667.1|9664.7|9666.8|9664.4|9667.4|9665|9666.3|9663.9|311
1661383800000|2022-08-24 23:30:00|9666.7|9664.3|9664.7|9662.3|9667.2|9664.8|9664.5|9662.1|428
1661384100000|2022-08-24 23:35:00|9664.8|9662.4|9665.2|9662.8|9665.4|9663|9663.8|9661.7|286
1661384400000|2022-08-24 23:40:00|9665.3|9662.9|9664.5|9662.1|9665.4|9663|9664.1|9661.7|270
1661384700000|2022-08-24 23:45:00|9664.4|9662|9667|9664.6|9667.2|9664.8|9664.4|9662|258
1661385000000|2022-08-24 23:50:00|9667.1|9664.7|9666.2|9663.8|9667.3|9665.3|9666.1|9663.7|244
1661385300000|2022-08-24 23:55:00|9666.1|9663.7|9667.2|9664.8|9667.4|9665|9666.1|9663.7|252
1661385600000|2022-08-25 00:00:00|9667.3|9664.9|9672.1|9669.7|9672.4|9670|9667.2|9664.8|476
1661385900000|2022-08-25 00:05:00|9672|9669.6|9666.3|9663.9|9672.7|9670.3|9666.1|9663.8|495
1661386200000|2022-08-25 00:10:00|9666.6|9664.2|9663.2|9660.8|9667.6|9665.2|9662.5|9660.1|647
1661386500000|2022-08-25 00:15:00|9663.3|9660.9|9662|9659.6|9664.6|9662.3|9661.6|9659.2|626
1661386800000|2022-08-25 00:20:00|9661.8|9659.4|9661.9|9659.5|9664.1|9661.7|9660.9|9658.5|471
1661387100000|2022-08-25 00:25:00|9661.8|9659.4|9660.1|9657.7|9662.4|9660|9659.1|9656.7|467
1661387400000|2022-08-25 00:30:00|9660.3|9657.9|9658.1|9655.7|9661.4|9659|9657.9|9655.5|394
1661387700000|2022-08-25 00:35:00|9658.5|9656.1|9658.5|9656.1|9658.8|9656.4|9656.2|9653.8|439
1661388000000|2022-08-25 00:40:00|9658.6|9656.2|9658.6|9656.2|9659|9656.8|9657.1|9654.7|434
1661388300000|2022-08-25 00:45:00|9658.5|9656.1|9658.9|9656.5|9660.5|9658.1|9658.1|9655.7|470
1661388600000|2022-08-25 00:50:00|9658.8|9656.4|9657.9|9655.5|9661.1|9658.7|9655.3|9652.9|605
1661388900000|2022-08-25 00:55:00|9659.6|9657.2|9660.5|9658.1|9661.8|9659.4|9658.9|9656.5|451
1661389200000|2022-08-25 01:00:00|9660.6|9658.2|9662.8|9660.4|9663.5|9661.1|9660.6|9658.2|569
1661389500000|2022-08-25 01:05:00|9662.5|9660.1|9662.1|9659.7|9663.4|9661|9661.3|9658.9|443
1661389800000|2022-08-25 01:10:00|9662.2|9659.8|9660.6|9658.2|9662.2|9659.8|9659.1|9656.7|291
1661390100000|2022-08-25 01:15:00|9660.7|9658.3|9656.6|9654.2|9660.7|9658.3|9655.6|9653.2|434
1661390400000|2022-08-25 01:20:00|9656.7|9654.3|9657.6|9655.2|9660.4|9658|9656.3|9653.9|438
1661390700000|2022-08-25 01:25:00|9657.7|9655.3|9654.7|9652.3|9657.7|9655.3|9654.3|9651.9|386
1661391000000|2022-08-25 01:30:00|9654.6|9652.2|9655.5|9653.1|9655.8|9653.4|9651.6|9649.2|568
1661391300000|2022-08-25 01:35:00|9655.4|9653|9652.4|9650|9655.5|9653.1|9651.9|9649.5|459
1661391600000|2022-08-25 01:40:00|9652.3|9649.9|9653.3|9650.9|9653.9|9651.5|9651.5|9649.1|456
1661391900000|2022-08-25 01:45:00|9652.5|9650.1|9653.7|9651.3|9655.1|9652.7|9650.5|9648.1|401
1661392200000|2022-08-25 01:50:00|9653.6|9651.2|9655|9652.6|9656|9653.9|9653.1|9650.7|335
1661392500000|2022-08-25 01:55:00|9654.9|9652.5|9654.5|9652.1|9655.2|9652.8|9653.3|9650.9|302
1661392800000|2022-08-25 02:00:00|9654.7|9652.3|9655.6|9653.2|9655.9|9653.5|9654.6|9652.2|262
1661393100000|2022-08-25 02:05:00|9655.7|9653.3|9652.9|9650.5|9656.2|9653.9|9652.7|9650.3|405
1661393400000|2022-08-25 02:10:00|9653.2|9650.8|9655.3|9652.9|9655.5|9653.1|9652.7|9650.3|363
1661393700000|2022-08-25 02:15:00|9655.4|9653|9652.6|9650.2|9656.3|9653.9|9652.4|9650|483
1661394000000|2022-08-25 02:20:00|9652.7|9650.3|9642.4|9640|9652.9|9650.5|9642|9639.9|626
1661394300000|2022-08-25 02:25:00|9642.5|9640.1|9643.7|9641.3|9644.9|9642.9|9640.8|9638.8|296
1661394600000|2022-08-25 02:30:00|9643.6|9641.2|9644|9641.6|9644.1|9642.1|9642.4|9640|252
1661394900000|2022-08-25 02:35:00|9644.1|9641.7|9647.9|9645.5|9648.5|9646.5|9643.5|9641.1|265
1661395200000|2022-08-25 02:40:00|9647.8|9645.4|9649.2|9646.8|9649.2|9647.1|9647|9644.7|400
1661395500000|2022-08-25 02:45:00|9649.1|9646.7|9647.3|9644.9|9649.4|9647|9647.1|9644.7|368
1661395800000|2022-08-25 02:50:00|9647.6|9645.2|9646.1|9643.7|9647.7|9645.3|9645.5|9643.3|357
1661396100000|2022-08-25 02:55:00|9646|9644.5|9647.9|9645.5|9648.1|9646|9645.5|9643.3|317
1661396400000|2022-08-25 03:00:00|9648|9645.6|9647.5|9645.1|9649.4|9647.4|9647.1|9644.7|398
1661396700000|2022-08-25 03:05:00|9647.4|9645|9643.1|9640.7|9648.4|9646|9643|9640.6|434
1661397000000|2022-08-25 03:10:00|9643.2|9640.8|9644.2|9641.8|9646.2|9643.8|9643.2|9640.8|327
1661397300000|2022-08-25 03:15:00|9644.3|9641.9|9644.7|9642.3|9645.6|9643.2|9644.2|9641.8|296
1661397600000|2022-08-25 03:20:00|9644.8|9642.4|9644.8|9642.4|9645.8|9643.4|9644.3|9641.9|441
1661397900000|2022-08-25 03:25:00|9644.9|9642.5|9642.7|9640.3|9645.4|9643|9642.2|9639.8|307
1661398200000|2022-08-25 03:30:00|9642.6|9640.2|9645.6|9643.2|9646.2|9643.8|9642.4|9640|366
1661398500000|2022-08-25 03:35:00|9645.7|9643.3|9644.4|9642|9646.9|9644.7|9644.3|9641.9|532
1661398800000|2022-08-25 03:40:00|9644.6|9642.2|9644.1|9641.7|9645.2|9643.1|9643.8|9641.4|406
1661399100000|2022-08-25 03:45:00|9644|9641.6|9643.7|9641.3|9644.9|9642.7|9642.7|9640.5|317
1661399400000|2022-08-25 03:50:00|9643.6|9641.2|9643.5|9641.1|9644.2|9642|9642.7|9640.3|372
1661399700000|2022-08-25 03:55:00|9643.3|9640.9|9643.7|9641.3|9643.9|9641.5|9642.1|9639.8|485
1661400000000|2022-08-25 04:00:00|9643.6|9641.2|9643.3|9640.9|9645.1|9642.7|9643|9640.6|464
1661400300000|2022-08-25 04:05:00|9643.2|9640.8|9644.6|9642.2|9645.3|9642.9|9642.4|9640|408
1661400600000|2022-08-25 04:10:00|9644.7|9642.3|9645.2|9642.8|9645.3|9642.9|9643.2|9640.8|408
1661400900000|2022-08-25 04:15:00|9645.4|9643|9645.6|9643.2|9647.2|9644.8|9645.2|9642.8|266
1661401200000|2022-08-25 04:20:00|9645.5|9643.1|9642.5|9640.1|9645.7|9643.3|9642.5|9640.1|283
1661401500000|2022-08-25 04:25:00|9642.6|9640.2|9642.2|9639.8|9643.1|9640.7|9641.6|9639.2|427
1661401800000|2022-08-25 04:30:00|9642.3|9639.9|9640.6|9638.2|9642.5|9640.1|9639.7|9637.3|407
1661402100000|2022-08-25 04:35:00|9640.7|9638.3|9641.2|9638.8|9641.6|9639.2|9639.2|9636.8|334
1661402400000|2022-08-25 04:40:00|9641.3|9638.9|9640.8|9638.4|9641.8|9639.4|9640.2|9637.8|269
1661402700000|2022-08-25 04:45:00|9640.9|9638.5|9629.3|9626.9|9641.3|9638.9|9627.1|9624.3|357
1661403000000|2022-08-25 04:50:00|9629.4|9627|9631.1|9628.7|9635.1|9632.7|9629|9626.6|577
1661403300000|2022-08-25 04:55:00|9631|9628.6|9633|9630.6|9633.6|9631.5|9630.8|9628.4|357
1661403600000|2022-08-25 05:00:00|9632.9|9630.5|9631.8|9629.4|9633.4|9631|9628.9|9626.5|589
1661403900000|2022-08-25 05:05:00|9631.7|9629.3|9631.9|9629.5|9632|9629.6|9628.8|9626.4|404
1661404200000|2022-08-25 05:10:00|9631.8|9629.4|9633.5|9631.1|9635|9633.1|9629.8|9627.4|382
1661404500000|2022-08-25 05:15:00|9633.4|9631|9633.7|9631.3|9635.2|9633.3|9632.5|9630.4|381
1661404800000|2022-08-25 05:20:00|9633.8|9631.4|9635.2|9632.8|9635.5|9633.4|9632.3|9630.3|324
1661405100000|2022-08-25 05:25:00|9635|9632.6|9636.8|9634.4|9638.5|9636.5|9634.4|9632.4|353
1661405400000|2022-08-25 05:30:00|9636.7|9634.3|9639.9|9637.5|9640.2|9637.8|9636.7|9634.3|472
1661405700000|2022-08-25 05:35:00|9639.8|9637.4|9640.9|9638.5|9641.3|9638.9|9639.2|9637.3|428
1661406000000|2022-08-25 05:40:00|9640.8|9638.4|9641.6|9639.2|9641.9|9639.5|9639.5|9637.1|511
1661406300000|2022-08-25 05:45:00|9641.7|9639.3|9642.7|9640.3|9643.7|9641.3|9641.2|9638.8|355
1661406600000|2022-08-25 05:50:00|9642.8|9640.4|9644.7|9642.3|9644.9|9643.2|9642|9639.6|381
1661406900000|2022-08-25 05:55:00|9644.6|9642.2|9642.1|9639.7|9644.7|9642.4|9641.1|9638.7|238
1661407200000|2022-08-25 06:00:00|9641.8|9639.4|9643.2|9640.8|9644.4|9642|9638.9|9637|403
1661407500000|2022-08-25 06:05:00|9643.3|9640.9|9645.8|9643.4|9646|9643.8|9642.6|9640.6|435
1661407800000|2022-08-25 06:10:00|9645.7|9643.3|9643.2|9640.8|9645.8|9643.6|9642.3|9640.2|430
1661408100000|2022-08-25 06:15:00|9642.7|9641.2|9636.4|9634|9642.9|9641.2|9633.1|9631|960
1661408400000|2022-08-25 06:20:00|9636.5|9634.1|9636.7|9634.3|9639|9636.6|9633.9|9631.9|709
1661408700000|2022-08-25 06:25:00|9636.5|9634.1|9634.7|9632.3|9636.6|9634.2|9633.8|9631.4|490
1661409000000|2022-08-25 06:30:00|9634.6|9632.2|9624.6|9622.2|9635|9632.6|9623.1|9620.7|732
1661409300000|2022-08-25 06:35:00|9624.8|9622.4|9624.5|9622.1|9627.3|9624.9|9619.3|9616.9|905
1661409600000|2022-08-25 06:40:00|9624.9|9622.5|9620.5|9618.1|9627.5|9625.1|9620.4|9618|541
1661409900000|2022-08-25 06:45:00|9620.6|9618.2|9622.8|9620.4|9622.9|9620.5|9618.3|9615.9|557
1661410200000|2022-08-25 06:50:00|9622.7|9620.3|9620.7|9618.3|9626.8|9624.4|9618.8|9616.4|589
1661410500000|2022-08-25 06:55:00|9620.5|9618.1|9628|9625.6|9629.1|9626.7|9620.2|9618|648
1661410800000|2022-08-25 07:00:00|9628.1|9625.7|9625.1|9622.7|9630.2|9627.9|9624.9|9622.5|800
1661411100000|2022-08-25 07:05:00|9624.9|9622.5|9629.7|9627.3|9629.9|9627.5|9624.7|9622.3|769
1661411400000|2022-08-25 07:10:00|9629.8|9627.4|9626.5|9624.1|9629.8|9627.4|9622|9619.6|712
1661411700000|2022-08-25 07:15:00|9626.6|9624.2|9624.9|9622.5|9627|9625|9624.3|9621.9|789
1661412000000|2022-08-25 07:20:00|9624.8|9622.4|9625|9622.6|9628.4|9626|9623.6|9621.4|656
1661412300000|2022-08-25 07:25:00|9624.8|9622.4|9622.2|9619.8|9626|9623.6|9620.5|9618.1|745
1661412600000|2022-08-25 07:30:00|9622.3|9619.9|9630.6|9628.2|9631|9628.7|9622.3|9619.9|643
1661412900000|2022-08-25 07:35:00|9630.7|9628.3|9630.7|9628.3|9632|9629.6|9628.8|9626.4|485
1661413200000|2022-08-25 07:40:00|9630.8|9628.4|9632.4|9630|9633.1|9631.1|9630.3|9627.9|484
1661413500000|2022-08-25 07:45:00|9632.3|9629.9|9631.4|9629|9633.1|9630.8|9630.2|9627.8|563
1661413800000|2022-08-25 07:50:00|9631.5|9629.1|9624.3|9621.9|9631.5|9629.1|9624.2|9621.8|480
1661414100000|2022-08-25 07:55:00|9624.2|9621.8|9624.8|9622.4|9626.6|9624.2|9622.7|9620.3|458
1661414400000|2022-08-25 08:00:00|9625|9622.6|9617.2|9615.7|9625|9622.6|9616.6|9614.7|891
1661414700000|2022-08-25 08:05:00|9618.2|9615.8|9619.2|9616.8|9620.1|9617.9|9614.4|9612.3|595
1661415000000|2022-08-25 08:10:00|9619.1|9616.7|9621.1|9618.7|9622.6|9620.6|9618.6|9616.7|479
1661415300000|2022-08-25 08:15:00|9621.2|9618.8|9625.2|9622.8|9626.6|9624.2|9621.1|9618.7|479
1661415600000|2022-08-25 08:20:00|9625|9622.6|9623.7|9621.3|9625.2|9622.8|9622.4|9620.2|364
1661415900000|2022-08-25 08:25:00|9623.8|9621.4|9624.9|9622.5|9625|9622.8|9621.8|9619.5|335
1661416200000|2022-08-25 08:30:00|9624.8|9622.4|9620.4|9618|9625.6|9623.2|9620|9617.9|567
1661416500000|2022-08-25 08:35:00|9620.5|9618.1|9620.1|9617.7|9623.2|9620.8|9618.7|9616.3|601
1661416800000|2022-08-25 08:40:00|9620.2|9617.8|9619.9|9617.5|9620.3|9617.9|9618.3|9616.2|465
1661417100000|2022-08-25 08:45:00|9619.8|9617.4|9616.2|9613.8|9619.9|9617.5|9613.9|9612|584
1661417400000|2022-08-25 08:50:00|9616.4|9614|9622.1|9619.7|9622.3|9619.9|9616.4|9614|571
1661417700000|2022-08-25 08:55:00|9622.2|9619.8|9624|9621.6|9625.4|9623.4|9621.6|9619.5|507
1661418000000|2022-08-25 09:00:00|9623.8|9621.4|9623|9620.6|9624.6|9622.6|9619.5|9617.7|534
1661418300000|2022-08-25 09:05:00|9623.1|9620.7|9620.1|9617.7|9623.1|9621.3|9619.2|9616.8|490
1661418600000|2022-08-25 09:10:00|9619.8|9617.4|9620|9617.6|9621.1|9618.8|9617.9|9615.8|410
1661418900000|2022-08-25 09:15:00|9619.6|9617.2|9621.1|9619.6|9621.5|9619.7|9618.2|9616.1|560
1661419200000|2022-08-25 09:20:00|9621|9619.5|9624.7|9622.3|9626.8|9624.7|9619.6|9617.7|575
1661419500000|2022-08-25 09:25:00|9624.6|9622.2|9630.3|9627.9|9630.9|9628.5|9624.2|9622|607
1661419800000|2022-08-25 09:30:00|9630.2|9627.8|9630.3|9627.9|9634.4|9632|9628.6|9626.2|706
1661420100000|2022-08-25 09:35:00|9630.2|9627.8|9624.8|9623.3|9630.5|9628.1|9624|9621.9|544
1661420400000|2022-08-25 09:40:00|9624.9|9623.4|9622.3|9619.9|9625.7|9623.7|9619.8|9617.8|465
1661420700000|2022-08-25 09:45:00|9622.2|9619.8|9619.3|9616.9|9623.6|9621.3|9618|9616.3|400
1661421000000|2022-08-25 09:50:00|9619.2|9616.8|9622.2|9620.7|9622.3|9620.7|9617|9615.4|395
1661421300000|2022-08-25 09:55:00|9622.1|9620.6|9622.8|9621.3|9623.5|9621.5|9619.2|9617.4|480
1661421600000|2022-08-25 10:00:00|9622.9|9621.4|9626.5|9625|9627.1|9625.5|9621.7|9619.6|559
1661421900000|2022-08-25 10:05:00|9626.6|9625.1|9627.6|9626.1|9629.6|9628.1|9625.3|9623.5|526
1661422200000|2022-08-25 10:10:00|9627.9|9626.4|9629.5|9628|9631.2|9629.5|9627.9|9626.4|639
1661422500000|2022-08-25 10:15:00|9629.4|9627.9|9634.7|9633.2|9635.2|9633.5|9628.5|9626.7|626
1661422800000|2022-08-25 10:20:00|9634.6|9633.1|9633.3|9631.8|9635.5|9633.5|9632.7|9630.9|506
1661423100000|2022-08-25 10:25:00|9633.2|9631.7|9633.5|9632|9634.8|9633|9632.1|9630.4|416
1661423400000|2022-08-25 10:30:00|9633.4|9631.9|9636.7|9635.2|9637|9635.5|9633.2|9631.3|448
1661423700000|2022-08-25 10:35:00|9636.8|9635.3|9637.5|9636|9638.2|9636.5|9636|9634.2|431
1661424000000|2022-08-25 10:40:00|9637.6|9636.1|9637.2|9634.8|9639|9637.5|9636|9634.5|452
1661424300000|2022-08-25 10:45:00|9637.1|9634.7|9639.9|9637.5|9640.3|9638.3|9636.4|9634.7|465
1661424600000|2022-08-25 10:50:00|9640|9637.6|9637.5|9636|9640.1|9638.1|9636.4|9634.6|329
1661424900000|2022-08-25 10:55:00|9637.6|9636.1|9639.4|9637.9|9640.2|9638.3|9636.5|9634.6|467
1661425200000|2022-08-25 11:00:00|9639.5|9638|9637.6|9635.2|9642.6|9640.8|9636.1|9634.1|474
1661425500000|2022-08-25 11:05:00|9637.2|9635.7|9636|9634.5|9638.7|9637.2|9635.8|9634.1|447
1661425800000|2022-08-25 11:10:00|9635.9|9634.4|9634.3|9632.8|9636.6|9635.1|9633.2|9631.7|546
1661426100000|2022-08-25 11:15:00|9634.1|9632.6|9634.7|9633.2|9635.7|9634.2|9632.1|9630.6|510
1661426400000|2022-08-25 11:20:00|9634.6|9633.1|9630.4|9628.9|9635.9|9634.2|9630.1|9628.6|451
1661426700000|2022-08-25 11:25:00|9630.6|9629.1|9632.1|9629.7|9632.9|9631.4|9630.6|9628.7|321
1661427000000|2022-08-25 11:30:00|9632.2|9629.8|9637.8|9636.3|9638.1|9636.6|9631.6|9629.6|656
1661427300000|2022-08-25 11:35:00|9637.7|9636.2|9638.5|9637|9640.3|9638.8|9636.6|9634.9|563
1661427600000|2022-08-25 11:40:00|9638.4|9636.9|9634.5|9633|9639.1|9637.1|9632.7|9631.2|622
1661427900000|2022-08-25 11:45:00|9634.6|9633.1|9633.4|9631.9|9635.5|9634|9630.9|9629.4|581
1661428200000|2022-08-25 11:50:00|9633.3|9631.8|9640.2|9638.7|9641|9639.5|9633.3|9631.8|623
1661428500000|2022-08-25 11:55:00|9640.3|9638.8|9640.4|9638.9|9642.4|9640.9|9638.1|9636.6|551
1661428800000|2022-08-25 12:00:00|9640.2|9638.7|9644|9641.6|9644.1|9642.1|9639.4|9637.5|600
1661429100000|2022-08-25 12:05:00|9644.1|9641.7|9645.7|9644.2|9647.3|9645.8|9641.3|9639.8|613
1661429400000|2022-08-25 12:10:00|9645.8|9644.3|9646|9644.5|9646.6|9645.1|9643.5|9642|482
1661429700000|2022-08-25 12:15:00|9646.1|9644.6|9647.5|9646|9650.7|9649.2|9644.9|9643.4|598
1661430000000|2022-08-25 12:20:00|9646.9|9645.4|9645.8|9644.3|9648|9646.5|9644.3|9642.4|462
1661430300000|2022-08-25 12:25:00|9646.1|9644.6|9644.6|9642.2|9646.7|9645.2|9642.4|9640.5|660
1661430600000|2022-08-25 12:30:00|9644.1|9641.7|9648.9|9647.4|9653.7|9652|9643.1|9640.7|1069
1661430900000|2022-08-25 12:35:00|9649|9647.5|9653.6|9652.1|9655.4|9653.9|9649|9647.5|731
1661431200000|2022-08-25 12:40:00|9653.7|9652.2|9647.2|9645.7|9654.6|9653.1|9645.2|9643.4|781
1661431500000|2022-08-25 12:45:00|9647.1|9645.6|9654.6|9653.1|9656.1|9654.6|9646.6|9645.1|711
1661431800000|2022-08-25 12:50:00|9654.7|9653.2|9651.1|9649.6|9656.1|9654.5|9648.5|9647|605
1661432100000|2022-08-25 12:55:00|9651.2|9649.7|9645.7|9644.2|9651.5|9650|9644.9|9643.4|681
1661432400000|2022-08-25 13:00:00|9645.6|9644.1|9644.8|9643.3|9646.2|9644.4|9641.7|9640.2|546
1661432700000|2022-08-25 13:05:00|9644.7|9643.2|9652.8|9651.3|9654.4|9652.6|9643.5|9642|660
1661433000000|2022-08-25 13:10:00|9652.7|9651.2|9650.8|9649.3|9655.1|9653.6|9648.7|9647.1|658
1661433300000|2022-08-25 13:15:00|9651.3|9648.9|9647.2|9645.7|9651.4|9649.9|9645.1|9643.6|739
1661433600000|2022-08-25 13:20:00|9647.3|9645.8|9643.6|9642.1|9647.3|9645.8|9642|9640.5|563
1661433900000|2022-08-25 13:25:00|9643.7|9642.2|9644.9|9643.4|9646.1|9644.6|9642.7|9641.2|461
1661434200000|2022-08-25 13:30:00|9645|9643.5|9651.2|9649.7|9651.3|9649.8|9643.7|9641.9|612
1661434500000|2022-08-25 13:35:00|9651.3|9649.8|9649.6|9648.1|9651.5|9650|9646.5|9644.6|630
1661434800000|2022-08-25 13:40:00|9649.5|9648|9646.1|9644.6|9651.3|9649.8|9646|9644.5|570
1661435100000|2022-08-25 13:45:00|9646.3|9644.8|9645.8|9644.3|9647.7|9646.2|9643.5|9642|578
1661435400000|2022-08-25 13:50:00|9645.7|9644.2|9646.4|9644.9|9649.8|9648.3|9643.8|9642.3|583
1661435700000|2022-08-25 13:55:00|9646.3|9644.8|9649.4|9647|9649.4|9647.8|9645.1|9643.6|487
1661436000000|2022-08-25 14:00:00|9649.1|9647.6|9647.1|9645.6|9652.1|9650.6|9645.8|9644.3|775
1661436300000|2022-08-25 14:05:00|9647|9645.5|9643.4|9641.9|9651.4|9649.9|9642.5|9641|653
1661436600000|2022-08-25 14:10:00|9643.3|9641.8|9642|9640.5|9645|9643|9640.5|9638.5|695
1661436900000|2022-08-25 14:15:00|9641.9|9640.4|9642.9|9640.5|9642.9|9640.8|9636.9|9635.4|527
1661437200000|2022-08-25 14:20:00|9642.8|9640.4|9638.6|9637.1|9643.6|9642|9636.9|9635.4|512
1661437500000|2022-08-25 14:25:00|9638.7|9637.2|9643.5|9642|9644.3|9642.3|9638.7|9636.9|609
1661437800000|2022-08-25 14:30:00|9643.4|9641.9|9638.3|9636.8|9644.7|9642.7|9637.7|9636.2|676
1661438100000|2022-08-25 14:35:00|9638.2|9636.7|9637.3|9635.8|9640.2|9638.7|9636.2|9634.7|607
1661438400000|2022-08-25 14:40:00|9637.2|9635.7|9634.4|9632.9|9639|9637.5|9633.6|9632.1|594
1661438700000|2022-08-25 14:45:00|9634.3|9632.8|9627.8|9626.3|9634.3|9632.8|9627.5|9626|515
1661439000000|2022-08-25 14:50:00|9628.2|9626.7|9639.2|9637.7|9639.6|9637.8|9627.5|9625.8|745
1661439300000|2022-08-25 14:55:00|9639.3|9637.8|9640.1|9637.7|9642.6|9640.6|9636.1|9634.6|749
1661439600000|2022-08-25 15:00:00|9640.2|9637.8|9641.1|9639.6|9641.4|9639.9|9637.8|9636.3|709
1661439900000|2022-08-25 15:05:00|9641.2|9639.7|9637.1|9635.6|9643.5|9642|9636.4|9634.9|630
1661440200000|2022-08-25 15:10:00|9637.2|9635.7|9637.1|9635.6|9638.2|9636.7|9634.5|9633|523
1661440500000|2022-08-25 15:15:00|9637|9635.5|9638.9|9637.4|9642.9|9641.4|9636.2|9634.7|590
1661440800000|2022-08-25 15:20:00|9638.8|9637.3|9644.1|9642.6|9644.4|9642.9|9638.8|9637.3|578
1661441100000|2022-08-25 15:25:00|9643.9|9642.4|9643.1|9641.6|9645.9|9644.4|9642.5|9641|558
1661441400000|2022-08-25 15:30:00|9643.2|9641.7|9645.8|9644.3|9647.8|9646.3|9642|9640.5|619
1661441700000|2022-08-25 15:35:00|9645.5|9644|9646.1|9644.6|9646.8|9645.3|9644.3|9642.8|422
1661442000000|2022-08-25 15:40:00|9646|9644.5|9646.3|9644.8|9647.1|9645.6|9645.1|9643.6|501
1661442300000|2022-08-25 15:45:00|9646.2|9644.7|9646.1|9644.6|9646.3|9644.8|9643.5|9642|494
1661442600000|2022-08-25 15:50:00|9646|9644.5|9646.7|9645.2|9647.8|9646|9645.1|9643.6|504
1661442900000|2022-08-25 15:55:00|9646.8|9645.3|9648.5|9647|9650|9648.5|9646.8|9645.3|608
1661443200000|2022-08-25 16:00:00|9648.7|9647.2|9652.3|9650.8|9654.9|9653.4|9648.6|9646.9|636
1661443500000|2022-08-25 16:05:00|9652.8|9650.4|9648.9|9647.4|9652.9|9650.9|9648.3|9646.7|656
1661443800000|2022-08-25 16:10:00|9649|9647.5|9653.9|9651.5|9655.2|9653.7|9648.5|9647|587
1661444100000|2022-08-25 16:15:00|9653.5|9652|9653.3|9651.8|9655.2|9653.4|9652.2|9650.3|459
1661444400000|2022-08-25 16:20:00|9653.2|9651.7|9652.7|9651.2|9654.5|9652.6|9651.6|9650.1|420
1661444700000|2022-08-25 16:25:00|9652.6|9651.1|9650.3|9648.8|9654.9|9653.2|9650.2|9648.7|391
1661445000000|2022-08-25 16:30:00|9650.2|9648.7|9648.6|9647.1|9651.8|9650|9647.4|9645.9|395
1661445300000|2022-08-25 16:35:00|9648.5|9647|9649|9647.5|9650.5|9649|9647.8|9646.1|407
1661445600000|2022-08-25 16:40:00|9648.9|9647.4|9647.5|9646|9650|9648.1|9647|9645|436
1661445900000|2022-08-25 16:45:00|9647.4|9645.9|9648.1|9646.6|9648.6|9647.1|9645.2|9643.3|489
1661446200000|2022-08-25 16:50:00|9648.2|9646.7|9648.9|9647.4|9649|9647.5|9644.9|9643.4|422
1661446500000|2022-08-25 16:55:00|9648.8|9647.3|9646.8|9645.3|9649.2|9647.7|9646.3|9644.6|371
1661446800000|2022-08-25 17:00:00|9647|9645.5|9641.6|9640.1|9647.9|9646|9639.3|9637.5|733
1661447100000|2022-08-25 17:05:00|9641.5|9640|9638.6|9637.1|9642.1|9640.3|9636.7|9635.2|527
1661447400000|2022-08-25 17:10:00|9638.5|9637|9637.5|9636|9641.1|9639.2|9636.6|9635.1|382
1661447700000|2022-08-25 17:15:00|9637.6|9636.1|9639.3|9637.8|9639.3|9637.8|9635.5|9634|353
1661448000000|2022-08-25 17:20:00|9638.8|9637.3|9637.5|9636|9639.7|9638.2|9637.4|9635|254
1661448300000|2022-08-25 17:25:00|9637.4|9635.9|9637.8|9636.3|9637.9|9636.4|9636|9634|362
1661448600000|2022-08-25 17:30:00|9637.9|9636.4|9635|9633.5|9638.5|9636.8|9634.6|9633.1|457
1661448900000|2022-08-25 17:35:00|9634.9|9633.4|9635.4|9633.9|9636.8|9635.1|9634.6|9633.1|358
1661449200000|2022-08-25 17:40:00|9635.3|9633.8|9635.9|9634.4|9636.8|9635.3|9635.1|9633.5|283
1661449500000|2022-08-25 17:45:00|9636|9634.5|9631.5|9630|9637|9635.1|9631.3|9629.5|367
1661449800000|2022-08-25 17:50:00|9631.6|9630.1|9633.3|9631.8|9635.7|9633.9|9631.4|9629.9|349
1661450100000|2022-08-25 17:55:00|9633.4|9631.9|9634.8|9633.3|9635.5|9634|9632.2|9630.7|302
1661450400000|2022-08-25 18:00:00|9634.6|9633.1|9639|9637.5|9639|9637.5|9634.4|9632.9|384
1661450700000|2022-08-25 18:05:00|9639.1|9637.6|9639.1|9637.6|9639.7|9638.2|9636.2|9634.2|419
1661451000000|2022-08-25 18:10:00|9639.2|9637.7|9635.3|9633.8|9640.6|9639.1|9634.8|9633.3|345
1661451300000|2022-08-25 18:15:00|9635.2|9633.7|9634.3|9632.8|9636.6|9635.1|9634.3|9632.8|363
1661451600000|2022-08-25 18:20:00|9634.2|9632.7|9636.3|9634.8|9636.9|9635.2|9633.6|9631.8|377
1661451900000|2022-08-25 18:25:00|9636.2|9634.7|9634.6|9633.1|9636.7|9635.2|9634.4|9632.6|333
1661452200000|2022-08-25 18:30:00|9634.5|9633|9630.3|9628.8|9634.9|9633.4|9630.3|9628.8|330
1661452500000|2022-08-25 18:35:00|9630.4|9628.9|9633.1|9631.6|9634.1|9632.4|9630.2|9628.7|320
1661452800000|2022-08-25 18:40:00|9633.3|9631.8|9634.6|9633.1|9636.3|9634.8|9633.3|9631.8|375
1661453100000|2022-08-25 18:45:00|9634.7|9633.2|9635.1|9633.6|9635.7|9634.2|9633.3|9631.8|311
1661453400000|2022-08-25 18:50:00|9635.2|9633.7|9635.1|9633.6|9636.9|9635.4|9634.4|9632.9|260
1661453700000|2022-08-25 18:55:00|9635.2|9633.7|9636.3|9634.8|9637.1|9635.4|9633.3|9631.8|452
1661454000000|2022-08-25 19:00:00|9636.4|9634.9|9637.4|9635|9638.2|9636.4|9634.9|9633.1|336
1661454300000|2022-08-25 19:05:00|9637.3|9634.9|9637.5|9636|9638.5|9636.5|9634.9|9633.1|277
1661454600000|2022-08-25 19:10:00|9637.6|9636.1|9636|9634.5|9639|9637.2|9635.9|9634.1|355
1661454900000|2022-08-25 19:15:00|9635.9|9634.4|9635.1|9633.6|9636.8|9634.7|9634.6|9632.9|277
1661455200000|2022-08-25 19:20:00|9635|9633.5|9635.6|9634.1|9637|9635|9633.4|9631.5|252
1661455500000|2022-08-25 19:25:00|9635.7|9634.2|9639|9636.6|9639.3|9637.3|9635.4|9633.7|332
1661455800000|2022-08-25 19:30:00|9639.1|9636.7|9639.7|9637.3|9639.9|9638.1|9637.5|9635.6|311
1661456100000|2022-08-25 19:35:00|9639.6|9637.2|9636.6|9635.1|9640.1|9638.1|9636.3|9634.6|282
1661456400000|2022-08-25 19:40:00|9636.8|9635.3|9636.8|9635.3|9638|9636.1|9635.6|9634.1|335
1661456700000|2022-08-25 19:45:00|9636.9|9635.4|9635.7|9634.2|9638.9|9637|9635.4|9633.6|253
1661457000000|2022-08-25 19:50:00|9635.8|9634.3|9638.8|9636.4|9639.9|9638.1|9635.8|9634.2|382
1661457300000|2022-08-25 19:55:00|9638.7|9636.3|9636.3|9634.8|9638.9|9637.1|9636.1|9634.4|380
1661457600000|2022-08-25 20:00:00|9636.8|9634.4|9640.7|9638.3|9640.8|9639|9636.6|9634.4|459
1661457900000|2022-08-25 20:05:00|9640.3|9637.9|9639.8|9637.4|9640.7|9638.5|9638.9|9636.5|294
1661458200000|2022-08-25 20:10:00|9639.7|9637.3|9638.3|9635.9|9640|9638.1|9638.1|9635.7|239
1661458500000|2022-08-25 20:15:00|9638.2|9635.8|9637|9634.6|9638.3|9635.9|9636.1|9633.8|315
1661458800000|2022-08-25 20:20:00|9637.1|9634.7|9638.1|9636.6|9638.8|9636.8|9637|9634.7|151
1661459100000|2022-08-25 20:25:00|9638.5|9636.1|9638.3|9635.9|9638.6|9636.4|9636.7|9634.3|207
1661459400000|2022-08-25 20:30:00|9638.2|9635.8|9637.4|9635.9|9638.7|9636.3|9637.2|9635.1|250
1661459700000|2022-08-25 20:35:00|9637.3|9635.8|9638.9|9636.5|9639.4|9637.3|9637.3|9635.2|330
1661460000000|2022-08-25 20:40:00|9638.7|9636.3|9635.9|9633.5|9638.7|9636.4|9635.7|9633.3|445
1661460300000|2022-08-25 20:45:00|9636|9633.6|9636.4|9634|9636.8|9634.4|9635.5|9633.4|127
1661460600000|2022-08-25 20:50:00|9636.5|9634.1|9635.2|9632.8|9636.7|9634.3|9635|9632.6|116
1661460900000|2022-08-25 20:55:00|9635.3|9632.9|9639.6|9629.6|9640.1|9634.4|9633.2|9625.4|492
1661461200000|2022-08-25 21:00:00|9639.8|9629.8|9639.5|9629.5|9642.9|9632.9|9639.5|9629.5|51
1661461500000|2022-08-25 21:05:00|9639.1|9629.1|9639|9629|9643.8|9633.8|9636.1|9626.1|92
1661461800000|2022-08-25 21:10:00|9638.3|9628.3|9639.2|9629.2|9641.9|9631.9|9633.7|9623.7|168
1661462100000|2022-08-25 21:15:00|9638|9628|9636.8|9626.8|9641.2|9631.2|9636|9626|189
1661462400000|2022-08-25 21:20:00|9637.8|9627.8|9636.9|9626.9|9640.7|9630.7|9636|9626|183
1661462700000|2022-08-25 21:25:00|9638.3|9628.3|9639.1|9629.1|9639.9|9629.9|9636.6|9626.6|131
1661463000000|2022-08-25 21:30:00|9637|9627|9638.3|9628.3|9641.3|9631.8|9637|9627|330
1661463300000|2022-08-25 21:35:00|9638.5|9628.5|9638.2|9628.2|9640.2|9630.2|9637.9|9627.9|516
1661463600000|2022-08-25 21:40:00|9638.1|9628.1|9638.5|9628.5|9640.3|9630.3|9637.4|9627.4|743
1661463900000|2022-08-25 21:45:00|9637.9|9627.9|9637.2|9627.2|9641.4|9631.4|9636.9|9626.9|204
1661464200000|2022-08-25 21:50:00|9637.3|9627.3|9636.8|9626.8|9639|9629|9635.2|9625.2|209
1661464500000|2022-08-25 21:55:00|9637.8|9627.8|9637|9627|9638.8|9630|9635.7|9625.7|188
1661464800000|2022-08-25 22:00:00|9636.9|9626.9|9634.6|9631.3|9639.7|9632.3|9633.6|9626.9|298
1661465100000|2022-08-25 22:05:00|9634.7|9631.1|9634.3|9631.8|9634.9|9632.3|9634.2|9631|109
1661465400000|2022-08-25 22:10:00|9635.1|9631.1|9635.2|9632.5|9636.1|9633.2|9634.2|9631.1|215
1661465700000|2022-08-25 22:15:00|9635.3|9632.6|9635.1|9632.7|9635.7|9633|9634.9|9632.3|141
1661466000000|2022-08-25 22:20:00|9635.2|9632.6|9636|9632.6|9636.4|9633.2|9635.1|9631.9|152
1661466300000|2022-08-25 22:25:00|9635.9|9632.5|9635.8|9632.6|9636.1|9632.9|9635.4|9632.2|157
1661466600000|2022-08-25 22:30:00|9635.7|9632.7|9635.8|9632.8|9636.2|9633.3|9635.6|9632.2|175
1661466900000|2022-08-25 22:35:00|9635.7|9633.3|9635.7|9633.1|9636.1|9633.4|9635.5|9632.5|176
1661467200000|2022-08-25 22:40:00|9635.9|9632.9|9635.8|9633.4|9637.2|9633.6|9635.5|9631.6|153
1661467500000|2022-08-25 22:45:00|9635.9|9633.5|9637.1|9634.3|9637.6|9634.6|9635.7|9632.6|241
1661467800000|2022-08-25 22:50:00|9637|9634.4|9636.6|9634.2|9637.2|9634.5|9635.5|9632.6|174
1661468100000|2022-08-25 22:55:00|9636.5|9634.1|9636.6|9634.2|9637.8|9634.9|9636.1|9633.3|136
1661468400000|2022-08-25 23:00:00|9636.7|9634.3|9637.6|9635.2|9637.8|9635.5|9636.4|9634|126
1661468700000|2022-08-25 23:05:00|9637.7|9635.3|9639.2|9636.6|9639.2|9636.7|9637.6|9635.2|89
1661469000000|2022-08-25 23:10:00|9639.1|9636.7|9637.9|9635.5|9639.6|9637.8|9636.8|9634.3|293
1661469300000|2022-08-25 23:15:00|9638|9635.6|9638.3|9635.9|9639.2|9636.8|9637.1|9634.7|257
1661469600000|2022-08-25 23:20:00|9638.4|9636|9637.7|9635.3|9638.5|9636.2|9636.7|9634.8|233
1661469900000|2022-08-25 23:25:00|9637.3|9635.8|9637.1|9635.6|9638.6|9636.6|9637|9635|239
1661470200000|2022-08-25 23:30:00|9637.2|9635.7|9637.3|9634.9|9638.7|9636.7|9636.1|9634.3|239
1661470500000|2022-08-25 23:35:00|9637.2|9634.8|9638.1|9636.6|9638.7|9636.8|9636.7|9634.8|141
1661470800000|2022-08-25 23:40:00|9638.2|9636.7|9639|9637.5|9639.9|9637.8|9638|9636|150
1661471100000|2022-08-25 23:45:00|9639.4|9637|9640.3|9637.9|9640.6|9638.6|9638.4|9636.5|257
1661471400000|2022-08-25 23:50:00|9640.4|9638|9640.3|9637.9|9641|9638.7|9639.8|9637.4|155
1661471700000|2022-08-25 23:55:00|9640.2|9637.8|9638.4|9636|9640.3|9637.9|9637.8|9635.8|242
1661472000000|2022-08-26 00:00:00|9638.3|9635.9|9639.5|9638|9641.8|9639.7|9635.8|9633.9|414
1661472300000|2022-08-26 00:05:00|9639.4|9637.9|9642.7|9640.3|9642.8|9640.8|9639.3|9637.8|270
1661472600000|2022-08-26 00:10:00|9642.9|9640.5|9643|9641.5|9643.6|9641.6|9640.6|9638.8|271
1661472900000|2022-08-26 00:15:00|9643.5|9641.1|9643.3|9640.9|9643.8|9642.1|9641.2|9639.4|201
1661473200000|2022-08-26 00:20:00|9643.2|9640.8|9641.4|9639|9643.2|9641.3|9640.8|9638.7|263
1661473500000|2022-08-26 00:25:00|9641.5|9639.1|9643.4|9641|9644.4|9642.6|9641.3|9639.1|273
1661473800000|2022-08-26 00:30:00|9643.5|9641.1|9641.3|9638.9|9643.6|9641.2|9641.1|9638.9|287
1661474100000|2022-08-26 00:35:00|9641.4|9639|9641|9639.5|9642.1|9640.2|9640.6|9638.5|421
1661474400000|2022-08-26 00:40:00|9640.9|9639.4|9639.2|9637.7|9642|9640.3|9637.7|9635.8|357
1661474700000|2022-08-26 00:45:00|9639.1|9637.6|9639.4|9637.9|9641.1|9639.1|9638.9|9637|333
1661475000000|2022-08-26 00:50:00|9639.2|9637.7|9643.7|9642.2|9645.4|9643.6|9638.8|9637.3|432
1661475300000|2022-08-26 00:55:00|9643.6|9642.1|9643.3|9641.8|9645.2|9643.3|9642.4|9640.5|428
1661475600000|2022-08-26 01:00:00|9643.4|9641.9|9644|9642.5|9645.3|9643.4|9643.2|9641.7|242
1661475900000|2022-08-26 01:05:00|9643.9|9642.4|9641.3|9639.8|9644|9642.5|9640.1|9638.4|257
1661476200000|2022-08-26 01:10:00|9641.4|9639.9|9644.5|9643|9644.7|9643.2|9641.3|9639.8|182
1661476500000|2022-08-26 01:15:00|9644.4|9642.9|9644.3|9642.8|9644.9|9643.2|9641.9|9640.3|280
1661476800000|2022-08-26 01:20:00|9644.5|9643|9644.3|9642.8|9645.5|9644|9642.7|9641.1|417
1661477100000|2022-08-26 01:25:00|9644.4|9642.9|9643.3|9641.8|9644.9|9643|9642.1|9640.6|295
1661477400000|2022-08-26 01:30:00|9643.2|9641.7|9643|9641.5|9643.4|9641.9|9640.9|9639.1|454
1661477700000|2022-08-26 01:35:00|9643.4|9641.9|9644.3|9642.8|9645.7|9643.8|9642.4|9640.5|364
1661478000000|2022-08-26 01:40:00|9644.4|9642.9|9644.2|9642.7|9645.4|9643.5|9643.7|9641.7|184
1661478300000|2022-08-26 01:45:00|9644.1|9642.6|9642.7|9641.2|9644.1|9642.6|9642.2|9640.3|225
1661478600000|2022-08-26 01:50:00|9642.8|9641.3|9646.1|9643.7|9646.7|9644.8|9642.7|9640.9|381
1661478900000|2022-08-26 01:55:00|9646.3|9643.9|9646.9|9644.5|9648.6|9646.5|9645.1|9643.4|400
1661479200000|2022-08-26 02:00:00|9647|9644.6|9647.1|9645.6|9647.8|9646.1|9646.3|9644.3|280
1661479500000|2022-08-26 02:05:00|9647.4|9645.9|9644.5|9642.1|9647.9|9645.9|9643.8|9641.9|229
1661479800000|2022-08-26 02:10:00|9644.6|9642.2|9643.8|9641.4|9645.7|9644.2|9643.1|9641.1|227
1661480100000|2022-08-26 02:15:00|9643.7|9641.3|9644.6|9642.2|9645.1|9643.6|9642.9|9641.2|284
1661480400000|2022-08-26 02:20:00|9644.5|9642.1|9643.4|9641.9|9645.3|9643.4|9643.2|9641.6|206
1661480700000|2022-08-26 02:25:00|9643.1|9641.6|9643.2|9641.7|9644.3|9642.4|9642.6|9640.7|219
1661481000000|2022-08-26 02:30:00|9643.1|9641.6|9642.2|9640.7|9643.8|9641.9|9642.2|9640.7|273
1661481300000|2022-08-26 02:35:00|9642.3|9640.8|9642.1|9640.6|9643.3|9641.3|9641.7|9639.8|282
1661481600000|2022-08-26 02:40:00|9642.2|9640.7|9643.2|9640.8|9643.9|9642|9642.1|9640.2|371
1661481900000|2022-08-26 02:45:00|9643.3|9640.9|9643.7|9642.2|9644.6|9642.8|9642.5|9640.7|252
1661482200000|2022-08-26 02:50:00|9644.3|9641.9|9643.2|9641.7|9644.7|9642.7|9643|9641|298
1661482500000|2022-08-26 02:55:00|9643.7|9641.3|9643.1|9641.6|9644.5|9642.6|9642.6|9640.7|316
1661482800000|2022-08-26 03:00:00|9643.2|9641.7|9643.3|9640.9|9644|9642.2|9641.7|9639.8|335
1661483100000|2022-08-26 03:05:00|9643.2|9640.8|9641.3|9638.9|9643.8|9641.8|9640.7|9638.8|296
1661483400000|2022-08-26 03:10:00|9641.4|9639|9640.6|9639.1|9642.5|9640.5|9640.1|9638.3|292
1661483700000|2022-08-26 03:15:00|9640.7|9639.2|9640.8|9639.3|9641.7|9640|9640|9638.5|217
1661484000000|2022-08-26 03:20:00|9640.9|9639.4|9643|9640.6|9643|9641.1|9640.6|9638.9|202
1661484300000|2022-08-26 03:25:00|9642.9|9640.5|9642.7|9641.2|9643.8|9641.9|9642.3|9640.5|199
1661484600000|2022-08-26 03:30:00|9642.6|9641.1|9640.5|9638.1|9642.7|9641.2|9640.1|9638.1|188
1661484900000|2022-08-26 03:35:00|9639.9|9638.4|9640.1|9637.7|9640.8|9639|9639.2|9636.8|205
1661485200000|2022-08-26 03:40:00|9640.2|9637.8|9641.2|9638.8|9642.1|9639.9|9639.4|9637.7|204
1661485500000|2022-08-26 03:45:00|9641.3|9638.9|9641.5|9639.1|9642|9639.6|9640.2|9638.1|254
1661485800000|2022-08-26 03:50:00|9641.4|9639|9640.7|9638.3|9642.9|9640.9|9640.2|9638.1|305
1661486100000|2022-08-26 03:55:00|9640.6|9638.2|9638.9|9636.5|9640.7|9638.4|9638.5|9636.4|354
1661486400000|2022-08-26 04:00:00|9638.8|9636.4|9638.7|9637.2|9639.6|9637.6|9638.3|9636.3|294
1661486700000|2022-08-26 04:05:00|9638.8|9637.3|9639.1|9637.6|9639.5|9637.7|9638.3|9636.3|135
1661487000000|2022-08-26 04:10:00|9639.2|9637.7|9638.6|9637.1|9639.7|9637.8|9638|9636|311
1661487300000|2022-08-26 04:15:00|9638.5|9637|9639.8|9637.4|9640.8|9638.8|9638.1|9636.1|212
1661487600000|2022-08-26 04:20:00|9639.9|9637.5|9640|9637.6|9641|9639.1|9639.2|9637|255
1661487900000|2022-08-26 04:25:00|9639.9|9637.5|9639.5|9637.1|9640.2|9638.2|9638.4|9636.5|310
1661488200000|2022-08-26 04:30:00|9639.4|9637|9639|9636.6|9639.5|9637.8|9638.3|9636.5|192
1661488500000|2022-08-26 04:35:00|9638.6|9637.1|9639.9|9638.4|9640.8|9638.8|9638.3|9636.3|201
1661488800000|2022-08-26 04:40:00|9639.8|9638.3|9640.6|9638.2|9641.1|9639.2|9639.7|9637.8|273
1661489100000|2022-08-26 04:45:00|9640.7|9638.3|9640.2|9638.7|9641.1|9639.4|9640|9638.1|236
1661489400000|2022-08-26 04:50:00|9640.3|9638.8|9643.6|9642.1|9644.1|9642.1|9640.1|9638.4|326
1661489700000|2022-08-26 04:55:00|9643.5|9642|9644.8|9643.3|9645.2|9643.4|9643|9641.1|239
1661490000000|2022-08-26 05:00:00|9644.7|9643.2|9644.3|9641.9|9646.1|9644.2|9643.7|9641.7|348
1661490300000|2022-08-26 05:05:00|9644.2|9641.8|9643.2|9641.7|9644.6|9642.9|9642.9|9641.4|318
1661490600000|2022-08-26 05:10:00|9642.8|9641.3|9643.1|9640.7|9644.6|9643|9642.6|9640.7|376
1661490900000|2022-08-26 05:15:00|9643|9640.6|9641.7|9639.3|9643.3|9641.5|9640.8|9639.1|228
1661491200000|2022-08-26 05:20:00|9641.8|9639.4|9642.7|9640.3|9643.2|9641.3|9641.1|9639.2|154
1661491500000|2022-08-26 05:25:00|9642.4|9640.9|9642|9640.5|9643.1|9641.1|9641.1|9639.1|267
1661491800000|2022-08-26 05:30:00|9642.1|9640.6|9639.8|9637.4|9642.6|9641.1|9638.3|9636.4|209
1661492100000|2022-08-26 05:35:00|9639.9|9637.5|9641.3|9639.8|9641.9|9640|9638.6|9636.7|287
1661492400000|2022-08-26 05:40:00|9641.2|9639.7|9641.8|9639.4|9642|9640|9639.3|9637.3|291
1661492700000|2022-08-26 05:45:00|9641.9|9639.5|9644|9641.6|9644.7|9643|9641.3|9639.5|424
1661493000000|2022-08-26 05:50:00|9643.6|9642.1|9643.7|9641.3|9644.2|9642.3|9642.5|9640.5|268
1661493300000|2022-08-26 05:55:00|9643.9|9641.5|9641.4|9639.9|9644.3|9642.3|9640.7|9639|411
1661493600000|2022-08-26 06:00:00|9641.6|9640.1|9639.5|9638|9643.7|9641.5|9639.2|9637.1|366
1661493900000|2022-08-26 06:05:00|9639.4|9637.9|9642.3|9640.8|9643|9641.1|9638.3|9636.3|207
1661494200000|2022-08-26 06:10:00|9642.4|9640.9|9643.7|9641.3|9646.2|9644.2|9641.3|9639.5|348
1661494500000|2022-08-26 06:15:00|9643.6|9641.2|9640.9|9638.5|9643.7|9641.7|9639.9|9638|427
1661494800000|2022-08-26 06:20:00|9641|9638.6|9640.9|9639.4|9641.9|9640|9639.3|9637.7|324
1661495100000|2022-08-26 06:25:00|9641|9639.5|9640.8|9638.4|9643.2|9640.8|9639.9|9637.9|415
1661495400000|2022-08-26 06:30:00|9640.7|9638.3|9642.7|9640.3|9643.4|9641|9639.5|9637.4|379
1661495700000|2022-08-26 06:35:00|9642.3|9639.9|9645.7|9643.3|9646.2|9644.2|9642.2|9639.8|462
1661496000000|2022-08-26 06:40:00|9645.5|9643.1|9646.3|9644.8|9647.2|9645.2|9642.6|9640.6|430
1661496300000|2022-08-26 06:45:00|9646.4|9644.9|9648.4|9646.9|9649.9|9648|9645.8|9644.2|317
1661496600000|2022-08-26 06:50:00|9648.8|9647.3|9654.2|9652.7|9657.2|9655.5|9648.8|9647.3|516
1661496900000|2022-08-26 06:55:00|9654.6|9652.2|9654.4|9652.9|9656.5|9654.9|9653.6|9652|506
1661497200000|2022-08-26 07:00:00|9654.3|9652.8|9654.1|9652.6|9658.3|9656.8|9651.4|9649.6|662
1661497500000|2022-08-26 07:05:00|9654.2|9652.7|9651.5|9650|9655.6|9653.8|9649.9|9648.3|680
1661497800000|2022-08-26 07:10:00|9651.4|9649.9|9649.6|9648.1|9651.5|9649.9|9648.1|9646.6|488
1661498100000|2022-08-26 07:15:00|9649.8|9648.3|9654.4|9652.9|9655|9653.5|9649.4|9647.9|522
1661498400000|2022-08-26 07:20:00|9654.5|9653|9652.5|9651|9655.3|9653.8|9651.4|9649.9|470
1661498700000|2022-08-26 07:25:00|9652.6|9651.1|9646.3|9644.8|9653.4|9651.6|9645.2|9643.7|704
1661499000000|2022-08-26 07:30:00|9646.2|9644.7|9639.9|9637.5|9646.3|9644.8|9638.8|9636.8|597
1661499300000|2022-08-26 07:35:00|9639.5|9638|9644|9641.6|9645.6|9643.7|9639.5|9638|564
1661499600000|2022-08-26 07:40:00|9643.8|9641.4|9646.4|9644|9648.6|9646.3|9641.9|9639.7|440
1661499900000|2022-08-26 07:45:00|9646.5|9644.1|9646.6|9645.1|9650.8|9648.4|9645.5|9643.3|543
1661500200000|2022-08-26 07:50:00|9646.5|9645|9646|9644.5|9648.6|9646.7|9645.9|9644.4|323
1661500500000|2022-08-26 07:55:00|9645.9|9644.4|9647|9644.6|9649.2|9647.3|9645.4|9643.9|420
1661500800000|2022-08-26 08:00:00|9646.6|9645.1|9652.6|9651.1|9653.9|9652|9646.5|9644.6|600
1661501100000|2022-08-26 08:05:00|9652.9|9651.4|9651.1|9649.6|9654.3|9652.8|9651|9649.5|361
1661501400000|2022-08-26 08:10:00|9651|9649.5|9651.2|9649.7|9654.3|9652.6|9651|9649.5|404
1661501700000|2022-08-26 08:15:00|9651|9649.5|9653.3|9651.8|9653.8|9652.1|9649.5|9647.8|352
1661502000000|2022-08-26 08:20:00|9653.4|9651.9|9650.9|9649.4|9653.4|9651.9|9649.8|9648|504
1661502300000|2022-08-26 08:25:00|9651|9649.5|9650.9|9649.4|9654.3|9652.4|9649.5|9648|432
1661502600000|2022-08-26 08:30:00|9651|9649.5|9656.3|9654.8|9657.2|9655.3|9651|9649|489
1661502900000|2022-08-26 08:35:00|9656.1|9654.6|9655.8|9654.3|9661.2|9659.4|9655.5|9653.5|484
1661503200000|2022-08-26 08:40:00|9655.9|9654.4|9649.8|9647.4|9655.9|9654.4|9649.7|9647.3|422
1661503500000|2022-08-26 08:45:00|9649.7|9647.3|9649.9|9647.5|9651.6|9649.7|9648.5|9646.4|655
1661503800000|2022-08-26 08:50:00|9649.8|9647.4|9648|9646.5|9649.9|9648.2|9646.5|9644.7|424
1661504100000|2022-08-26 08:55:00|9648.3|9646.8|9648.3|9646.8|9651.6|9649.7|9646.8|9644.8|606
1661504400000|2022-08-26 09:00:00|9648.4|9646.9|9644.7|9643.2|9649.3|9647.7|9644.3|9642.4|560
1661504700000|2022-08-26 09:05:00|9645|9643.5|9643.2|9641.7|9646.7|9644.9|9642.8|9641.3|513
1661505000000|2022-08-26 09:10:00|9643.4|9641.9|9644.2|9642.7|9645.3|9643.4|9642.2|9640.4|447
1661505300000|2022-08-26 09:15:00|9644.1|9642.6|9642.8|9641.3|9644.8|9643|9642.1|9640.6|355
1661505600000|2022-08-26 09:20:00|9642.7|9641.2|9638.7|9637.2|9644.8|9642.9|9638.6|9637.1|377
1661505900000|2022-08-26 09:25:00|9638.8|9637.3|9633.9|9632.4|9639.6|9638.1|9633.9|9632.4|397
1661506200000|2022-08-26 09:30:00|9633.6|9632.1|9636.7|9634.3|9638.6|9636.6|9631.3|9629.6|574
1661506500000|2022-08-26 09:35:00|9636.8|9634.4|9640.1|9638.6|9640.8|9638.7|9634.7|9632.4|467
1661506800000|2022-08-26 09:40:00|9640.5|9638.1|9637.6|9635.2|9641.2|9639.2|9637.2|9635.2|595
1661507100000|2022-08-26 09:45:00|9637.8|9635.4|9639.5|9638|9643.1|9641.4|9637.5|9635.2|437
1661507400000|2022-08-26 09:50:00|9639.4|9637.9|9641.2|9638.8|9643.7|9641.8|9638.9|9637.1|385
1661507700000|2022-08-26 09:55:00|9640.9|9639.4|9640|9638.5|9641.8|9639.9|9639.3|9637.5|377
1661508000000|2022-08-26 10:00:00|9640.1|9638.6|9639.9|9638.4|9642.5|9640.5|9639.5|9637.9|497
1661508300000|2022-08-26 10:05:00|9640|9638.5|9642.9|9641.4|9643.8|9642|9639.8|9637.9|376
1661508600000|2022-08-26 10:10:00|9642.8|9641.3|9640|9638.5|9644.1|9641.8|9639.9|9637.9|309
1661508900000|2022-08-26 10:15:00|9640.2|9638.7|9633.6|9631.2|9640.2|9638.7|9631.7|9629.5|511
1661509200000|2022-08-26 10:20:00|9633.7|9631.3|9632.1|9630.6|9634.9|9633.1|9631.8|9629.8|559
1661509500000|2022-08-26 10:25:00|9632.4|9630.9|9634|9632.5|9635.1|9633.6|9631.7|9629.6|379
1661509800000|2022-08-26 10:30:00|9634.2|9632.7|9634.5|9633|9636.8|9635|9631.9|9630.4|386
1661510100000|2022-08-26 10:35:00|9634.4|9632.9|9631.7|9630.2|9634.7|9633.2|9631.4|9629.7|519
1661510400000|2022-08-26 10:40:00|9631.6|9630.1|9628.1|9626.6|9631.7|9630.2|9626.8|9624.5|591
1661510700000|2022-08-26 10:45:00|9628|9626.5|9629.6|9627.2|9631.5|9629.5|9627.8|9626.1|439
1661511000000|2022-08-26 10:50:00|9629.1|9627.6|9629.2|9627.7|9630.9|9628.9|9627.9|9626|321
1661511300000|2022-08-26 10:55:00|9629.6|9628.1|9628.2|9626.7|9630.3|9628.8|9627.9|9626.3|358
1661511600000|2022-08-26 11:00:00|9628.3|9626.8|9631.9|9630.4|9633.8|9632.3|9628.1|9626.5|416
1661511900000|2022-08-26 11:05:00|9631.7|9630.2|9634|9632.5|9635.1|9633.6|9630.2|9628.7|318
1661512200000|2022-08-26 11:10:00|9634.1|9632.6|9635.4|9633.9|9637.1|9635.3|9633.6|9631.8|364
1661512500000|2022-08-26 11:15:00|9635.1|9633.6|9632.7|9631.2|9635.9|9634.2|9632.2|9630.7|267
1661512800000|2022-08-26 11:20:00|9632.8|9631.3|9636.2|9634.7|9637|9635.3|9631.9|9629.7|353
1661513100000|2022-08-26 11:25:00|9636.4|9634.9|9635.2|9633.7|9638|9636.5|9634.6|9632.9|350
1661513400000|2022-08-26 11:30:00|9635.3|9633.8|9638.8|9637.3|9639.8|9638.3|9634.8|9633.3|408
1661513700000|2022-08-26 11:35:00|9638.7|9637.2|9643.1|9641.6|9643.4|9641.9|9637.7|9636.2|405
1661514000000|2022-08-26 11:40:00|9643.2|9641.7|9644|9642.5|9645|9643.5|9643.1|9641.6|362
1661514300000|2022-08-26 11:45:00|9643.8|9642.3|9645.1|9643.6|9646.2|9644.7|9642.1|9640.6|441
1661514600000|2022-08-26 11:50:00|9644.8|9643.3|9644.6|9643.1|9647.8|9646.1|9644.1|9642.5|420
1661514900000|2022-08-26 11:55:00|9644.5|9643|9644.5|9643|9647|9645.4|9644|9642.4|606
1661515200000|2022-08-26 12:00:00|9644.6|9643.1|9644.1|9642.6|9644.7|9643.2|9639.8|9638.3|565
1661515500000|2022-08-26 12:05:00|9644.2|9642.7|9643.5|9642|9644.5|9643|9640.7|9639.2|363
1661515800000|2022-08-26 12:10:00|9643.9|9641.5|9636.8|9635.3|9643.9|9642.2|9636.8|9635.3|431
1661516100000|2022-08-26 12:15:00|9636.9|9635.4|9641|9639.5|9641.4|9639.9|9635|9633.5|494
1661516400000|2022-08-26 12:20:00|9641.1|9639.6|9639.7|9638.2|9644|9642.5|9639|9637.5|531
1661516700000|2022-08-26 12:25:00|9639.8|9638.3|9645.9|9643.5|9646.3|9643.9|9638.4|9636.9|456
1661517000000|2022-08-26 12:30:00|9646.7|9644.3|9630.6|9629.1|9647.4|9645|9623.8|9621.6|1612
1661517300000|2022-08-26 12:35:00|9630.7|9629.2|9627.1|9625.6|9635.8|9633.9|9625.3|9623.6|1063
1661517600000|2022-08-26 12:40:00|9627|9625.5|9636.6|9635.1|9642.2|9640.7|9625.3|9623.8|1065
1661517900000|2022-08-26 12:45:00|9637.1|9635.6|9626.8|9625.3|9639.1|9637.6|9626.7|9625.2|851
1661518200000|2022-08-26 12:50:00|9626.7|9625.2|9627|9625.5|9629.5|9628|9621.7|9619.9|917
1661518500000|2022-08-26 12:55:00|9626.7|9625.2|9621.1|9619.6|9627.5|9626|9621|9619.4|856
1661518800000|2022-08-26 13:00:00|9620.7|9619.2|9613.7|9612.2|9621.2|9619.7|9612.6|9610.7|876
1661519100000|2022-08-26 13:05:00|9613.8|9612.3|9609.5|9608|9615.1|9613.6|9607.7|9606.2|703
1661519400000|2022-08-26 13:10:00|9609.4|9607.9|9603|9601.5|9612.3|9610.6|9601.7|9600.2|854
1661519700000|2022-08-26 13:15:00|9603.1|9601.6|9603.4|9601.9|9606.1|9604.6|9601.5|9600|819
1661520000000|2022-08-26 13:20:00|9603.2|9601.7|9607.8|9606.3|9611.1|9609.6|9603.2|9601.7|759
1661520300000|2022-08-26 13:25:00|9607.7|9606.2|9595.2|9593.7|9608.8|9607.3|9595.2|9593.7|1271
1661520600000|2022-08-26 13:30:00|9595|9593.5|9595.8|9593.4|9607.5|9605.1|9594.4|9592.9|974
1661520900000|2022-08-26 13:35:00|9595.7|9593.3|9599.9|9598.4|9602|9600.2|9595.6|9593.2|874
1661521200000|2022-08-26 13:40:00|9599.8|9598.3|9599.5|9598|9600.7|9599.2|9594|9592.1|785
1661521500000|2022-08-26 13:45:00|9599.7|9598.2|9600.4|9598.9|9602.4|9600.9|9597|9595.4|909
1661521800000|2022-08-26 13:50:00|9600.5|9599|9598.2|9596.7|9603.5|9601.9|9596.6|9595|793
1661522100000|2022-08-26 13:55:00|9598|9596.5|9596.6|9589.6|9600.9|9598.6|9594.1|9589.6|869
1661522400000|2022-08-26 14:00:00|9595.8|9590.8|9627.3|9624.9|9633.7|9632.2|9592.5|9586|1515
1661522700000|2022-08-26 14:05:00|9627.4|9625|9595.7|9593.3|9634.6|9632.6|9595.1|9592.7|1567
1661523000000|2022-08-26 14:10:00|9595.6|9593.2|9595.2|9593.7|9597|9595|9579.2|9576.9|1668
1661523300000|2022-08-26 14:15:00|9595.5|9593.1|9606|9603.6|9608.8|9606.4|9590.6|9589|1497
1661523600000|2022-08-26 14:20:00|9605.7|9603.3|9608|9605.6|9615.5|9613.8|9603.3|9600.9|1507
1661523900000|2022-08-26 14:25:00|9608.1|9605.7|9629.6|9627.2|9632.7|9630.3|9607.2|9604.8|1499
1661524200000|2022-08-26 14:30:00|9629.7|9627.3|9623.4|9621|9632|9630.1|9619.8|9618|1245
1661524500000|2022-08-26 14:35:00|9623.1|9621.6|9621.3|9619.8|9624.9|9622.9|9612.7|9610.7|1173
1661524800000|2022-08-26 14:40:00|9621.2|9619.7|9622.4|9620.9|9625.3|9623.5|9618.1|9616.4|1082
1661525100000|2022-08-26 14:45:00|9622.5|9621|9618|9616.5|9624.9|9623|9612.8|9610.7|1218
1661525400000|2022-08-26 14:50:00|9617.9|9616.4|9633.1|9630.7|9634.6|9632.2|9617.9|9616.3|1103
1661525700000|2022-08-26 14:55:00|9633.3|9630.9|9633.6|9632.1|9636.3|9634.6|9627.6|9626.1|1048
1661526000000|2022-08-26 15:00:00|9633.7|9632.2|9633.1|9631.6|9635.1|9633.3|9629.7|9628.2|957
1661526300000|2022-08-26 15:05:00|9633|9631.5|9635.8|9634.3|9639.5|9637.6|9631.4|9629.9|683
1661526600000|2022-08-26 15:10:00|9635.7|9634.2|9647.2|9645.7|9647.5|9646|9635.7|9634.2|816
1661526900000|2022-08-26 15:15:00|9647|9645.5|9645.3|9643.8|9650.5|9649|9643.4|9641.7|840
1661527200000|2022-08-26 15:20:00|9645.6|9644.1|9640.9|9639.4|9651.2|9649.4|9640.8|9639.3|811
1661527500000|2022-08-26 15:25:00|9641|9639.5|9637.3|9635.8|9644.6|9642.7|9637.2|9635.7|659
1661527800000|2022-08-26 15:30:00|9636.9|9635.4|9642.2|9640.7|9644.6|9643|9635.5|9633.7|723
1661528100000|2022-08-26 15:35:00|9642.7|9640.3|9636.6|9635.1|9643.3|9641.8|9635.8|9634.3|668
1661528400000|2022-08-26 15:40:00|9636.7|9635.2|9636.6|9634.2|9636.7|9635.2|9629.7|9628.1|737
1661528700000|2022-08-26 15:45:00|9636.5|9634.1|9634.6|9633.1|9636.6|9634.8|9632.4|9630.5|711
1661529000000|2022-08-26 15:50:00|9634|9632.5|9630.7|9629.2|9635.4|9633.5|9625.9|9624.4|628
1661529300000|2022-08-26 15:55:00|9630.6|9629.1|9638.1|9635.7|9638.6|9636.9|9630.3|9628.8|627
1661529600000|2022-08-26 16:00:00|9637.5|9636|9638.9|9637.4|9640.5|9638.5|9635.8|9633.7|613
1661529900000|2022-08-26 16:05:00|9638.8|9637.3|9643.6|9641.2|9645.6|9643.7|9637.5|9635.7|695
1661530200000|2022-08-26 16:10:00|9643.7|9641.3|9636.1|9633.7|9643.7|9641.6|9635.4|9633.3|718
1661530500000|2022-08-26 16:15:00|9635.6|9634.1|9645.5|9643.1|9645.8|9643.8|9635.3|9633.3|544
1661530800000|2022-08-26 16:20:00|9645.1|9643.6|9644.4|9642.9|9646|9644.2|9640.8|9638.8|417
1661531100000|2022-08-26 16:25:00|9644.7|9642.3|9646.2|9643.8|9647.4|9645.4|9643.2|9641.2|604
1661531400000|2022-08-26 16:30:00|9646.3|9643.9|9648|9645.6|9650.7|9648.9|9644|9642.1|645
1661531700000|2022-08-26 16:35:00|9648.2|9645.8|9650.8|9648.4|9652.3|9650.3|9648|9645.7|626
1661532000000|2022-08-26 16:40:00|9651.1|9648.7|9658.7|9656.3|9658.8|9656.9|9650.5|9648.6|424
1661532300000|2022-08-26 16:45:00|9658.8|9656.4|9650.6|9649.1|9659.2|9656.9|9649.9|9648|548
1661532600000|2022-08-26 16:50:00|9650.7|9649.2|9652.9|9650.5|9654.3|9652.8|9650.5|9649|477
1661532900000|2022-08-26 16:55:00|9652.8|9650.4|9652.4|9650.9|9653.4|9651.9|9650.2|9648.3|635
1661533200000|2022-08-26 17:00:00|9652.3|9650.8|9653.4|9651.9|9654|9652.1|9649.6|9647.8|519
1661533500000|2022-08-26 17:05:00|9653.3|9651.8|9655.7|9654.2|9656.1|9654.2|9653.1|9651.6|447
1661533800000|2022-08-26 17:10:00|9655.6|9654.1|9657.7|9656.2|9658.7|9657.2|9654.4|9652.7|547
1661534100000|2022-08-26 17:15:00|9657.8|9656.3|9660.4|9658.9|9660.8|9658.9|9654.1|9652.6|592
1661534400000|2022-08-26 17:20:00|9660.3|9658.8|9661.3|9658.9|9663|9661.1|9659.8|9657.6|505
1661534700000|2022-08-26 17:25:00|9661.2|9658.8|9661.7|9659.3|9664.4|9662.5|9660.5|9658.6|386
1661535000000|2022-08-26 17:30:00|9661.6|9659.2|9661.6|9660.1|9663.4|9661.5|9661.1|9659.1|370
1661535300000|2022-08-26 17:35:00|9661.5|9660|9662.6|9660.2|9662.7|9660.6|9659.6|9657.7|462
1661535600000|2022-08-26 17:40:00|9662.7|9660.3|9660.3|9657.9|9663.4|9661.6|9659.7|9657.9|329
1661535900000|2022-08-26 17:45:00|9660.4|9658|9660.7|9658.3|9661.9|9659.8|9659.4|9657.1|386
1661536200000|2022-08-26 17:50:00|9660.8|9658.4|9660.3|9657.9|9661|9658.9|9659.2|9657.4|338
1661536500000|2022-08-26 17:55:00|9660.4|9658|9659.8|9657.4|9662.2|9660.2|9658.9|9657|387
1661536800000|2022-08-26 18:00:00|9659.2|9657.7|9657.9|9656.4|9660.8|9658.8|9657.7|9655.9|288
1661537100000|2022-08-26 18:05:00|9657.8|9656.3|9661.4|9659.9|9661.9|9659.9|9657.8|9655.9|276
1661537400000|2022-08-26 18:10:00|9661.2|9659.7|9659.3|9656.9|9661.8|9659.8|9657.2|9655.3|447
1661537700000|2022-08-26 18:15:00|9659.4|9657|9665.3|9663.8|9666|9664.2|9659.3|9656.9|504
1661538000000|2022-08-26 18:20:00|9665.2|9663.7|9663.9|9662.4|9665.9|9663.8|9661.6|9659.7|473
1661538300000|2022-08-26 18:25:00|9663.8|9662.3|9663.6|9661.2|9665.6|9663.8|9663|9660.9|386
1661538600000|2022-08-26 18:30:00|9663.1|9661.6|9664.7|9662.3|9665.7|9664|9663.1|9661.1|373
1661538900000|2022-08-26 18:35:00|9664.8|9662.4|9661.3|9659.8|9665.2|9663.1|9660.7|9658.9|370
1661539200000|2022-08-26 18:40:00|9661.1|9659.6|9661.2|9658.8|9661.6|9659.7|9658.3|9656.7|366
1661539500000|2022-08-26 18:45:00|9661.3|9658.9|9662.6|9661.1|9663.2|9661.3|9660.4|9658.7|352
1661539800000|2022-08-26 18:50:00|9662.5|9661|9663.8|9662.3|9665.8|9663.8|9662.1|9660.6|353
1661540100000|2022-08-26 18:55:00|9663.7|9662.2|9663.4|9661.9|9665.2|9663.2|9661.7|9659.7|452
1661540400000|2022-08-26 19:00:00|9663.3|9661.8|9664.5|9662.1|9665.1|9663.2|9662.4|9660.6|572
1661540700000|2022-08-26 19:05:00|9664.4|9662|9665.6|9663.2|9668.9|9667.1|9663.3|9661.2|434
1661541000000|2022-08-26 19:10:00|9665.7|9663.3|9666.1|9663.7|9668.1|9665.9|9665.4|9663.3|408
1661541300000|2022-08-26 19:15:00|9666|9663.6|9668.7|9666.3|9669|9666.9|9665.4|9663.4|399
1661541600000|2022-08-26 19:20:00|9668.6|9666.2|9667.3|9664.9|9669.3|9667.4|9666.7|9664.8|332
1661541900000|2022-08-26 19:25:00|9667.2|9664.8|9670.1|9667.7|9670.8|9668.7|9667.2|9664.8|313
1661542200000|2022-08-26 19:30:00|9670|9667.6|9668.3|9665.9|9670.1|9668|9666.4|9664.2|404
1661542500000|2022-08-26 19:35:00|9668.2|9665.8|9665.3|9662.9|9669.2|9667.3|9665.2|9662.9|375
1661542800000|2022-08-26 19:40:00|9665.4|9663|9664.6|9662.2|9665.7|9663.4|9663.7|9661.5|412
1661543100000|2022-08-26 19:45:00|9664.4|9662|9666|9663.6|9668.2|9666.2|9663.9|9661.5|357
1661543400000|2022-08-26 19:50:00|9666.1|9663.4|9665.4|9663|9667.4|9665.3|9663.6|9661.7|372
1661543700000|2022-08-26 19:55:00|9665.3|9662.9|9666.8|9664.4|9667.8|9665.8|9664|9661.6|321
1661544000000|2022-08-26 20:00:00|9666.7|9664.3|9666.6|9663.4|9668|9665.3|9665.7|9663.2|559
1661544300000|2022-08-26 20:05:00|9666.4|9663.6|9662.1|9659.6|9666.7|9663.9|9662|9659.1|457
1661544600000|2022-08-26 20:10:00|9662.2|9659.7|9661.4|9659|9664.1|9661.3|9660.5|9658.1|296
1661544900000|2022-08-26 20:15:00|9661.3|9658.9|9662.8|9660.4|9662.8|9660.4|9660.7|9658.2|239
1661545200000|2022-08-26 20:20:00|9662.7|9660.3|9658.3|9655.9|9662.7|9660.3|9657.6|9655.2|166
1661545500000|2022-08-26 20:25:00|9658.4|9656|9656.5|9654.1|9658.6|9656.5|9656.5|9654|284
1661545800000|2022-08-26 20:30:00|9656.7|9654.3|9657.5|9655.1|9657.6|9655.4|9656.2|9654|253
1661546100000|2022-08-26 20:35:00|9657.4|9655|9659.1|9656.7|9659.6|9657.4|9657.4|9655|241
1661546400000|2022-08-26 20:40:00|9659|9656.6|9656.6|9654.2|9659.1|9656.7|9656.5|9654.1|365
1661546700000|2022-08-26 20:45:00|9656.7|9654.3|9659.6|9657.2|9659.7|9657.3|9656.1|9653.7|149
1661547000000|2022-08-26 20:50:00|9659.9|9657.5|9660.4|9658|9662.3|9659.9|9659.9|9657.5|151
1661547300000|2022-08-26 20:55:00|9660.2|9657.8|9661.9|9659.5|9675.8|9665.8|9657.8|9653.4|787
1661716800000|2022-08-28 20:00:00|9666.3|9650.3|9666.3|9650.3|9666.3|9650.3|9666.3|9650.3|1
1661717100000|2022-08-28 20:05:00|9664.6|9648.6|9666.3|9650.3|9667.8|9651.8|9663.9|9647.9|17
1661717400000|2022-08-28 20:10:00|9663.8|9647.8|9666.3|9650.3|9668.2|9652.2|9663.8|9647.8|10
1661717700000|2022-08-28 20:15:00|9667.8|9651.8|9666.3|9650.3|9667.8|9651.8|9666.3|9650.3|4
1661718000000|2022-08-28 20:20:00|9667.8|9651.8|9667.8|9651.8|9667.8|9651.8|9663.8|9647.8|7
1661718300000|2022-08-28 20:25:00|9666.3|9650.3|9666.3|9650.3|9667.8|9651.8|9663.8|9647.8|10
1661718600000|2022-08-28 20:30:00|9667.8|9651.8|9666.3|9650.3|9667.8|9651.8|9663.3|9647.3|26
1661718900000|2022-08-28 20:35:00|9663.8|9647.8|9666.3|9650.3|9667.8|9651.8|9663.8|9647.8|15
1661719200000|2022-08-28 20:40:00|9663.8|9647.8|9667.8|9651.8|9667.8|9651.8|9663.8|9647.8|29
1661719500000|2022-08-28 20:45:00|9666.3|9650.3|9666.3|9650.3|9667.8|9651.8|9663.5|9647.5|29
1661719800000|2022-08-28 20:50:00|9666.9|9650.9|9667.8|9651.8|9667.8|9651.8|9663.5|9647.5|55
1661720100000|2022-08-28 20:55:00|9664.6|9648.6|9664|9648|9668.3|9653.2|9663|9648|40
1661720400000|2022-08-28 21:00:00|9666.3|9650.3|9664|9654|9667.8|9656.3|9662.3|9648|38
1661720700000|2022-08-28 21:05:00|9662.5|9652.5|9667.1|9657.1|9673|9663|9661.3|9651.3|92
1661721000000|2022-08-28 21:10:00|9667.5|9657.5|9663.8|9653.8|9668|9658|9662.3|9652.3|173
1661721300000|2022-08-28 21:15:00|9663.5|9653.5|9664.2|9654.2|9665.7|9655.7|9662.4|9652.4|128
1661721600000|2022-08-28 21:20:00|9663.8|9653.8|9663.8|9653.8|9665.6|9655.6|9663.1|9653.1|112
1661721900000|2022-08-28 21:25:00|9664.2|9654.2|9663.2|9653.2|9666.3|9656.3|9662.6|9652.6|121
1661722200000|2022-08-28 21:30:00|9664.2|9654.2|9663.5|9653.5|9664.6|9654.6|9662|9652|151
1661722500000|2022-08-28 21:35:00|9663.3|9653.3|9661.9|9651.9|9665.3|9655.3|9661.4|9651.4|99
1661722800000|2022-08-28 21:40:00|9662.2|9652.2|9663|9653|9665.3|9655.3|9661.3|9651.3|108
1661723100000|2022-08-28 21:45:00|9664.8|9654.8|9664.8|9654.8|9665.3|9655.3|9661.5|9651.5|101
1661723400000|2022-08-28 21:50:00|9664.3|9654.3|9663.7|9653.7|9665.9|9655.9|9661.4|9651.4|99
1661723700000|2022-08-28 21:55:00|9664.1|9654.1|9664.6|9654.6|9668.8|9658.8|9661.1|9651.1|283
1661724000000|2022-08-28 22:00:00|9664.1|9654.1|9678.1|9669.6|9678.8|9670.6|9664.1|9654.1|871
1661724300000|2022-08-28 22:05:00|9677.6|9669.5|9679.2|9671.7|9683|9674.6|9673.3|9663.3|730
1661724600000|2022-08-28 22:10:00|9679.1|9670.5|9675.6|9665.6|9680.8|9670.8|9670.4|9660.4|537
1661724900000|2022-08-28 22:15:00|9675.7|9665.7|9676.6|9666.6|9680.7|9670.7|9671.5|9661.5|399
1661725200000|2022-08-28 22:20:00|9676.8|9666.8|9679.7|9669.7|9679.7|9671.4|9673.3|9663.3|406
1661725500000|2022-08-28 22:25:00|9679.5|9670.2|9675.6|9671|9680.2|9672.7|9674.7|9667.3|332
1661725800000|2022-08-28 22:30:00|9676.1|9670.4|9676.5|9669.8|9679.6|9672.2|9675|9668|354
1661726100000|2022-08-28 22:35:00|9676.7|9670|9681|9674.1|9681.9|9675.2|9676.4|9669.3|560
1661726400000|2022-08-28 22:40:00|9680.9|9672.9|9679.6|9674.4|9682|9676|9678.6|9672.5|377
1661726700000|2022-08-28 22:45:00|9679.3|9673.8|9679.9|9675.6|9681.9|9676.7|9678.5|9671.2|340
1661727000000|2022-08-28 22:50:00|9680|9674.3|9679.8|9675.6|9682.5|9676.1|9678.2|9671.8|267
1661727300000|2022-08-28 22:55:00|9679.6|9675.4|9680.3|9675.2|9682.1|9675.9|9679|9673.4|299
1661727600000|2022-08-28 23:00:00|9680.6|9675.1|9681.1|9676.5|9681.9|9677.4|9678|9672.8|448
1661727900000|2022-08-28 23:05:00|9681.2|9676.6|9680.2|9675.6|9683.1|9678.4|9678.5|9671.4|546
1661728200000|2022-08-28 23:10:00|9680|9675.5|9681.6|9677.7|9683.8|9678.6|9679.8|9673.5|489
1661728500000|2022-08-28 23:15:00|9681.7|9677.4|9680.9|9678.5|9681.7|9678.8|9678.4|9675.9|444
1661728800000|2022-08-28 23:20:00|9680.8|9678.4|9682.3|9679.9|9683.5|9681|9679.6|9677.2|556
1661729100000|2022-08-28 23:25:00|9682.4|9680.1|9683.2|9680.8|9685.2|9682.7|9682.1|9679.7|510
1661729400000|2022-08-28 23:30:00|9683.3|9680.9|9684.8|9682.4|9685.4|9683|9682.6|9680.2|470
1661729700000|2022-08-28 23:35:00|9684.9|9682.5|9689.1|9686.7|9689.4|9687|9683.9|9681.5|365
1661730000000|2022-08-28 23:40:00|9689|9686.6|9688.8|9686.4|9689.3|9687|9687.4|9685|322
1661730300000|2022-08-28 23:45:00|9688.7|9686.3|9687.3|9684.9|9689.3|9687.1|9686.8|9684.4|286
1661730600000|2022-08-28 23:50:00|9687.2|9684.8|9687.6|9685.2|9688.4|9686|9687.2|9684.8|207
1661730900000|2022-08-28 23:55:00|9687.7|9685.3|9688.7|9686.3|9689.1|9686.7|9686.9|9684.8|208
1661731200000|2022-08-29 00:00:00|9688.9|9686.5|9687.7|9685.3|9689.4|9687|9682.4|9680|529
1661731500000|2022-08-29 00:05:00|9687.5|9685.1|9691|9688.6|9692.8|9690.4|9686.5|9684.1|471
1661731800000|2022-08-29 00:10:00|9690.6|9688.2|9690.2|9687.8|9692.6|9690.3|9687.6|9685.2|385
1661732100000|2022-08-29 00:15:00|9690|9687.6|9686.6|9684.2|9690.1|9687.7|9685.5|9683|515
1661732400000|2022-08-29 00:20:00|9686.7|9684.3|9689.7|9687.3|9690.3|9687.9|9684.8|9682.4|319
1661732700000|2022-08-29 00:25:00|9689.4|9687|9685.4|9683|9691.6|9689.2|9684.9|9682.5|352
1661733000000|2022-08-29 00:30:00|9685.5|9683.1|9688.6|9686.2|9689.4|9687|9684|9681.6|395
1661733300000|2022-08-29 00:35:00|9688.8|9686.4|9688.1|9685.7|9690.7|9688.3|9687.3|9684.9|386
1661733600000|2022-08-29 00:40:00|9688.2|9685.8|9691.7|9689.3|9692.2|9689.8|9688.2|9685.8|407
1661733900000|2022-08-29 00:45:00|9691.8|9689.4|9690.3|9687.9|9692.9|9690.5|9689.4|9687|369
1661734200000|2022-08-29 00:50:00|9690.5|9688.1|9689.2|9686.8|9692.2|9690.1|9689.2|9686.8|468
1661734500000|2022-08-29 00:55:00|9689.5|9687.1|9690.2|9687.8|9692.9|9690.5|9688.7|9686.3|445
1661734800000|2022-08-29 01:00:00|9689.8|9687.4|9686.2|9683.8|9690.7|9688.4|9685.5|9683.4|431
1661735100000|2022-08-29 01:05:00|9686.3|9683.9|9683.7|9681.3|9686.9|9684.5|9683.1|9681|378
1661735400000|2022-08-29 01:10:00|9683.6|9681.2|9686.4|9684|9686.5|9684.2|9683.3|9680.9|232
1661735700000|2022-08-29 01:15:00|9686.2|9683.8|9688.9|9686.5|9688.9|9686.5|9685.7|9683.5|309
1661736000000|2022-08-29 01:20:00|9688.8|9686.4|9693.2|9690.8|9693.5|9691.3|9686.8|9684.4|324
1661736300000|2022-08-29 01:25:00|9693.3|9690.9|9691.4|9689|9693.6|9691.4|9691.3|9688.9|362
1661736600000|2022-08-29 01:30:00|9691.5|9689.1|9694.2|9691.8|9694.4|9692|9690.7|9688.3|671
1661736900000|2022-08-29 01:35:00|9694.1|9691.7|9698.1|9695.7|9699.9|9697.5|9693.1|9690.8|601
1661737200000|2022-08-29 01:40:00|9698|9695.6|9692.8|9690.4|9698.4|9696.4|9691.9|9689.5|319
1661737500000|2022-08-29 01:45:00|9693.3|9690.9|9691.7|9689.3|9696.7|9694.3|9691.6|9689.2|366
1661737800000|2022-08-29 01:50:00|9691.6|9689.2|9692|9689.6|9693.2|9690.8|9691|9688.6|393
1661738100000|2022-08-29 01:55:00|9692.1|9689.7|9692.1|9689.7|9693.3|9691|9690.9|9689|296
1661738400000|2022-08-29 02:00:00|9692|9689.6|9695.6|9693.2|9696.7|9694.3|9691.9|9689.5|350
1661738700000|2022-08-29 02:05:00|9695.3|9692.9|9695.3|9692.9|9695.7|9693.3|9692.7|9690.3|252
1661739000000|2022-08-29 02:10:00|9695.2|9692.8|9694.6|9692.2|9698.4|9696|9694.1|9691.8|341
1661739300000|2022-08-29 02:15:00|9694.5|9692.1|9691.7|9689.3|9695.6|9693.2|9691.7|9689.3|294
1661739600000|2022-08-29 02:20:00|9691.8|9689.4|9693.5|9691.1|9694.2|9691.8|9691.5|9689.4|316
1661739900000|2022-08-29 02:25:00|9693.6|9691.2|9691.6|9689.2|9694|9691.9|9690.7|9688.3|298
1661740200000|2022-08-29 02:30:00|9691.5|9689.1|9689|9686.6|9692.1|9689.7|9689|9686.6|306
1661740500000|2022-08-29 02:35:00|9689.1|9686.7|9689.3|9686.9|9690.8|9688.4|9688.3|9686.3|261
1661740800000|2022-08-29 02:40:00|9689.2|9686.8|9689.6|9687.2|9691|9688.6|9688.3|9686.3|278
1661741100000|2022-08-29 02:45:00|9689.7|9687.3|9689.2|9686.8|9689.7|9687.4|9688.1|9685.7|282
1661741400000|2022-08-29 02:50:00|9689.1|9686.7|9687|9684.6|9689.2|9687|9685.9|9683.5|312
1661741700000|2022-08-29 02:55:00|9686.9|9684.5|9685.6|9683.2|9687.5|9685.4|9684.3|9682.3|360
1661742000000|2022-08-29 03:00:00|9685.5|9683.1|9687.6|9685.2|9688.1|9685.8|9684.9|9682.6|236
1661742300000|2022-08-29 03:05:00|9687.5|9685.1|9687.1|9684.7|9688.5|9686.1|9686.6|9684.4|227
1661742600000|2022-08-29 03:10:00|9687.2|9684.8|9689.9|9687.5|9690.4|9688|9685.9|9684|235
1661742900000|2022-08-29 03:15:00|9690.1|9687.7|9690.8|9689.3|9691.6|9689.6|9689|9687|237
1661743200000|2022-08-29 03:20:00|9690.9|9689.4|9689.8|9687.4|9691.1|9689.5|9689.2|9686.8|161
1661743500000|2022-08-29 03:25:00|9689.9|9687.5|9690.1|9687.7|9690.3|9688|9689|9686.9|239
1661743800000|2022-08-29 03:30:00|9690|9687.6|9689.4|9687|9690.4|9688.3|9688.5|9686.5|183
1661744100000|2022-08-29 03:35:00|9689.3|9686.9|9690|9687.6|9690.3|9688.3|9687.3|9685.4|232
1661744400000|2022-08-29 03:40:00|9690.2|9687.8|9690.8|9688.4|9691.5|9689.4|9689.3|9687.4|253
1661744700000|2022-08-29 03:45:00|9690.6|9688.2|9690.9|9688.5|9692|9690|9689.5|9687.4|149
1661745000000|2022-08-29 03:50:00|9690.7|9689.2|9692.9|9690.5|9694.7|9692.6|9690.7|9688.4|197
1661745300000|2022-08-29 03:55:00|9692.8|9690.4|9691.7|9689.3|9692.8|9690.4|9690.8|9688.7|178
1661745600000|2022-08-29 04:00:00|9691.8|9689.4|9690.8|9688.4|9692.2|9689.8|9690.2|9687.9|234
1661745900000|2022-08-29 04:05:00|9690.9|9688.5|9691.6|9689.2|9693.3|9690.9|9690.5|9688.4|284
1661746200000|2022-08-29 04:10:00|9691.7|9689.3|9692.4|9690|9692.9|9690.5|9691|9688.6|140
1661746500000|2022-08-29 04:15:00|9692.5|9690.1|9695.5|9693.1|9695.6|9693.2|9691.9|9689.5|209
1661746800000|2022-08-29 04:20:00|9695.4|9693|9694.8|9692.4|9696|9693.9|9693.9|9691.5|243
1661747100000|2022-08-29 04:25:00|9694.9|9692.5|9696.6|9694.2|9697.6|9695.5|9694.9|9692.5|266
1661747400000|2022-08-29 04:30:00|9696.5|9694.1|9699.1|9696.7|9699.6|9697.2|9695.5|9693.4|223
1661747700000|2022-08-29 04:35:00|9699.3|9696.9|9699|9696.6|9700.4|9698|9698.3|9696.2|327
1661748000000|2022-08-29 04:40:00|9698.9|9696.5|9700.4|9698|9700.4|9698.3|9698.9|9696.5|259
1661748300000|2022-08-29 04:45:00|9700.3|9697.9|9700|9697.6|9700.4|9698.6|9698.7|9696.7|278
1661748600000|2022-08-29 04:50:00|9699.9|9697.5|9699.5|9698|9700.2|9698.3|9698.7|9696.6|244
1661748900000|2022-08-29 04:55:00|9699.4|9697.9|9700|9697.6|9700.3|9698.3|9698.4|9696.3|255
1661749200000|2022-08-29 05:00:00|9700.1|9697.7|9699.9|9697.5|9700.4|9698.3|9698.8|9696.8|224
1661749500000|2022-08-29 05:05:00|9699.8|9697.4|9701|9698.6|9701.2|9699.1|9699.3|9697.2|374
1661749800000|2022-08-29 05:10:00|9700.9|9698.5|9700.4|9698|9701.1|9699.2|9698.8|9696.7|319
1661750100000|2022-08-29 05:15:00|9700.3|9697.9|9698.3|9695.9|9700.5|9698.1|9696.9|9694.5|258
1661750400000|2022-08-29 05:20:00|9698.4|9696|9698.4|9696|9699.5|9697.4|9697|9695.2|247
1661750700000|2022-08-29 05:25:00|9698.2|9695.8|9698.9|9696.5|9699.1|9697.1|9695.3|9692.9|318
1661751000000|2022-08-29 05:30:00|9699|9696.6|9700.4|9698|9700.4|9698|9697.7|9695.7|319
1661751300000|2022-08-29 05:35:00|9700.6|9698.2|9699.1|9696.7|9701.1|9699.1|9698.7|9696.3|366
1661751600000|2022-08-29 05:40:00|9699.7|9697.3|9698.9|9697.4|9700.2|9697.8|9697.3|9695.2|364
1661751900000|2022-08-29 05:45:00|9699|9697.5|9698.8|9697.3|9699.7|9697.8|9696.8|9694.4|305
1661752200000|2022-08-29 05:50:00|9698.7|9697.2|9697.2|9694.8|9700|9697.6|9696.1|9693.7|347
1661752500000|2022-08-29 05:55:00|9697.3|9694.9|9696.4|9694.9|9700.5|9698.1|9696|9693.8|318
1661752800000|2022-08-29 06:00:00|9696.6|9695.1|9697.4|9695|9700|9697.8|9696.4|9694.1|532
1661753100000|2022-08-29 06:05:00|9697.5|9695.1|9696.7|9694.3|9699.3|9696.9|9693.2|9690.8|544
1661753400000|2022-08-29 06:10:00|9696.6|9694.2|9699.8|9697.4|9700.5|9698.1|9695.9|9693.9|428
1661753700000|2022-08-29 06:15:00|9699.9|9697.5|9704|9701.6|9704.8|9702.4|9699.8|9697.4|433
1661754000000|2022-08-29 06:20:00|9704.1|9701.7|9701.1|9698.7|9706.2|9704|9700.4|9698|422
1661754300000|2022-08-29 06:25:00|9701.2|9698.8|9700.4|9698.9|9702.9|9700.9|9700.1|9698.1|461
1661754600000|2022-08-29 06:30:00|9700.3|9698.8|9702.6|9700.2|9703.9|9701.5|9700.3|9698.3|427
1661754900000|2022-08-29 06:35:00|9702.5|9700.1|9695.6|9693.2|9702.5|9700.3|9695.2|9692.8|524
1661755200000|2022-08-29 06:40:00|9695.7|9693.3|9695.9|9693.5|9699.8|9697.4|9695.6|9693.2|407
1661755500000|2022-08-29 06:45:00|9696|9693.6|9700.8|9698.4|9701.1|9698.7|9695.1|9692.7|451
1661755800000|2022-08-29 06:50:00|9700.7|9698.3|9698.3|9695.9|9702.1|9699.7|9698.2|9695.8|341
1661756100000|2022-08-29 06:55:00|9698.5|9696.1|9700.1|9697.7|9701.9|9699.6|9697.6|9695.2|471
1661756400000|2022-08-29 07:00:00|9700.5|9698.1|9696.4|9694|9704.2|9702|9695.3|9693.4|762
1661756700000|2022-08-29 07:05:00|9696.3|9693.9|9692.2|9689.8|9698.2|9695.8|9688|9685.6|720
1661757000000|2022-08-29 07:10:00|9692.1|9689.7|9690|9687.6|9693.8|9691.6|9689.1|9687.1|611
1661757300000|2022-08-29 07:15:00|9689.9|9687.5|9694.5|9692.1|9695.1|9692.7|9689.8|9687.4|482
1661757600000|2022-08-29 07:20:00|9694.4|9692|9690.3|9687.9|9694.8|9692.7|9689.9|9687.5|604
1661757900000|2022-08-29 07:25:00|9690.2|9687.8|9693.9|9691.5|9694|9691.7|9690.2|9687.8|416
1661758200000|2022-08-29 07:30:00|9694|9691.6|9697.2|9694.8|9700|9697.6|9692.8|9690.4|543
1661758500000|2022-08-29 07:35:00|9697.4|9695|9691|9688.6|9697.6|9695.2|9690.9|9688.5|604
1661758800000|2022-08-29 07:40:00|9691.1|9688.7|9693.2|9690.8|9693.7|9691.2|9691|9688.6|479
1661759100000|2022-08-29 07:45:00|9693|9690.6|9694.9|9692.5|9695.5|9693|9691.2|9688.8|702
1661759400000|2022-08-29 07:50:00|9694.8|9692.4|9693.6|9691.2|9697.9|9695.9|9691.9|9689.5|509
1661759700000|2022-08-29 07:55:00|9693.8|9691.4|9695.4|9693|9696.5|9693.6|9691.8|9689.7|550
1661760000000|2022-08-29 08:00:00|9695.3|9692.9|9692.6|9690.2|9696.2|9694.1|9690.5|9688.1|469
1661760300000|2022-08-29 08:05:00|9692.5|9690.1|9699.2|9696.8|9699.4|9697.3|9692|9689.6|562
1661760600000|2022-08-29 08:10:00|9699.3|9696.9|9706.7|9704.3|9707.2|9705.2|9699.3|9696.9|427
1661760900000|2022-08-29 08:15:00|9706.6|9704.2|9702.8|9700.4|9708|9705.7|9702.6|9700.2|421
1661761200000|2022-08-29 08:20:00|9702.6|9700.2|9707.1|9704.7|9707.3|9704.8|9702.4|9700|438
1661761500000|2022-08-29 08:25:00|9707.2|9704.8|9706.8|9704.4|9707.5|9705.1|9703.7|9701.3|439
1661761800000|2022-08-29 08:30:00|9706.9|9704.5|9707|9704.6|9709.3|9707.1|9705|9702.6|437
1661762100000|2022-08-29 08:35:00|9706.9|9704.5|9702.9|9700.5|9707.5|9705.2|9701.6|9699.5|503
1661762400000|2022-08-29 08:40:00|9702.8|9700.4|9697.2|9694.8|9703.5|9701.1|9694.5|9692.6|499
1661762700000|2022-08-29 08:45:00|9697.1|9694.7|9697.8|9695.4|9700.3|9697.9|9694.9|9692.9|550
1661763000000|2022-08-29 08:50:00|9697.7|9695.3|9696.5|9694.1|9701.3|9698.9|9693.3|9690.7|567
1661763300000|2022-08-29 08:55:00|9696.4|9694|9693.8|9691.4|9697.4|9695|9693.5|9691.1|579
1661763600000|2022-08-29 09:00:00|9693.9|9691.5|9692.9|9690.5|9694|9691.6|9690.9|9689|531
1661763900000|2022-08-29 09:05:00|9693|9690.6|9696.3|9693.9|9696.4|9694.5|9691.8|9689.6|458
1661764200000|2022-08-29 09:10:00|9696.4|9694|9683.5|9681.1|9696.4|9694|9681.4|9679|576
1661764500000|2022-08-29 09:15:00|9683.7|9681.3|9686.1|9683.7|9686.7|9684.3|9683.5|9681.2|439
1661764800000|2022-08-29 09:20:00|9686.3|9683.9|9682.1|9679.7|9686.3|9683.9|9681.2|9679.1|477
1661765100000|2022-08-29 09:25:00|9682.2|9679.8|9682|9679.6|9684.8|9682.6|9680.7|9678.8|450
1661765400000|2022-08-29 09:30:00|9682.1|9679.7|9678.2|9675.8|9684.1|9681.7|9677.5|9675.6|401
1661765700000|2022-08-29 09:35:00|9678.3|9675.9|9677.1|9674.7|9679.2|9676.8|9676.1|9674.1|447
1661766000000|2022-08-29 09:40:00|9677.2|9674.8|9676|9673.6|9678.8|9676.4|9675.5|9673.5|407
1661766300000|2022-08-29 09:45:00|9676.1|9673.7|9674.3|9671.9|9676.7|9674.3|9672.7|9670.6|411
1661766600000|2022-08-29 09:50:00|9674.2|9671.8|9672.9|9670.5|9674.7|9672.2|9670.3|9668.6|385
1661766900000|2022-08-29 09:55:00|9672.8|9670.4|9667|9664.6|9673|9670.6|9664.9|9662.5|521
1661767200000|2022-08-29 10:00:00|9667.1|9664.7|9665.9|9663.2|9669.7|9667.3|9664.7|9662.3|587
1661767500000|2022-08-29 10:05:00|9665.8|9663.4|9664.3|9661.9|9667.1|9664.7|9662|9659.6|539
1661767800000|2022-08-29 10:10:00|9664.4|9662|9661.9|9659.5|9665.3|9662.9|9661.4|9659.3|458
1661768100000|2022-08-29 10:15:00|9661.8|9659.4|9665|9662.6|9667.6|9665.2|9661.8|9659.4|663
1661768400000|2022-08-29 10:20:00|9665.3|9662.9|9663.4|9661|9666.6|9664.2|9662.7|9660.3|671
1661768700000|2022-08-29 10:25:00|9663.5|9661.1|9673.7|9671.3|9674.3|9671.9|9663.4|9661.1|733
1661769000000|2022-08-29 10:30:00|9673.6|9671.2|9672.8|9670.4|9677.8|9675.4|9671.4|9669.3|798
1661769300000|2022-08-29 10:35:00|9672.7|9670.3|9673.3|9670.9|9674.2|9672.2|9670.4|9668.3|463
1661769600000|2022-08-29 10:40:00|9673.1|9670.7|9671|9668.6|9673.6|9671.3|9669.1|9667|667
1661769900000|2022-08-29 10:45:00|9670.9|9668.5|9669.6|9667.2|9672.2|9670.2|9668.1|9665.7|493
1661770200000|2022-08-29 10:50:00|9669.7|9667.3|9672.3|9669.9|9673.6|9671.2|9668.1|9665.6|631
1661770500000|2022-08-29 10:55:00|9672.4|9670|9686.1|9683.7|9686.7|9684.7|9671.7|9669.7|675
1661770800000|2022-08-29 11:00:00|9685.8|9684.3|9690|9687.6|9691.7|9689.3|9683|9680.9|757
1661771100000|2022-08-29 11:05:00|9689.9|9687.5|9687.9|9686.4|9691.3|9689.4|9684.8|9682.9|563
1661771400000|2022-08-29 11:10:00|9687.8|9686.3|9690.3|9688.8|9691.9|9690.2|9686.5|9684.9|600
1661771700000|2022-08-29 11:15:00|9690.2|9688.7|9684.1|9681.7|9690.6|9689.1|9680.9|9678.9|568
1661772000000|2022-08-29 11:20:00|9684.2|9681.8|9688.4|9686.9|9689.6|9687.6|9682.6|9680.6|557
1661772300000|2022-08-29 11:25:00|9688.7|9686.3|9688.7|9686.3|9689.1|9686.7|9684.4|9682.5|574
1661772600000|2022-08-29 11:30:00|9688.8|9686.4|9687.8|9685.4|9692.8|9690.7|9687.1|9684.9|556
1661772900000|2022-08-29 11:35:00|9687.7|9685.3|9685.3|9683.8|9688.1|9686.6|9683.4|9681.2|571
1661773200000|2022-08-29 11:40:00|9685.4|9683.9|9681.9|9679.5|9686.5|9684.4|9679.9|9677.9|566
1661773500000|2022-08-29 11:45:00|9682|9679.6|9685.4|9683|9685.4|9683.5|9679.9|9677.8|663
1661773800000|2022-08-29 11:50:00|9685.3|9682.9|9680.8|9679.3|9687.1|9685.2|9677.8|9675.9|677
1661774100000|2022-08-29 11:55:00|9680.9|9679.4|9677.3|9675.8|9682.7|9680.7|9676.6|9674.6|724
1661774400000|2022-08-29 12:00:00|9677.6|9676.1|9676.1|9674.6|9679.4|9677.3|9675.1|9673.2|616
1661774700000|2022-08-29 12:05:00|9676.5|9674.1|9682.4|9680.9|9683.1|9681.1|9675.9|9673.9|528
1661775000000|2022-08-29 12:10:00|9682.6|9681.1|9685.1|9682.7|9686.3|9684.3|9680.1|9678.1|390
1661775300000|2022-08-29 12:15:00|9685|9682.6|9684.8|9683.3|9685.9|9684.1|9683.2|9681.3|471
1661775600000|2022-08-29 12:20:00|9684.4|9682.9|9670|9667.6|9685.3|9683.4|9668.9|9666.7|875
1661775900000|2022-08-29 12:25:00|9669.9|9667.5|9661.4|9659.9|9670.8|9668.2|9660.9|9658.9|906
1661776200000|2022-08-29 12:30:00|9661.3|9659.8|9669.8|9667.4|9670|9667.6|9660.5|9658.9|937
1661776500000|2022-08-29 12:35:00|9670|9667.6|9673.8|9671.4|9678.3|9676.3|9665.4|9663|773
1661776800000|2022-08-29 12:40:00|9673.7|9671.3|9678.3|9675.9|9678.4|9676.1|9673.7|9671.3|662
1661777100000|2022-08-29 12:45:00|9678.2|9675.8|9673.1|9670.7|9679.3|9677.2|9668.3|9666.4|874
1661777400000|2022-08-29 12:50:00|9673|9670.6|9676|9674.5|9677|9675.1|9668.7|9666.6|720
1661777700000|2022-08-29 12:55:00|9675.9|9674.4|9674.7|9672.3|9677.4|9675.4|9672.8|9670.6|558
1661778000000|2022-08-29 13:00:00|9674.4|9672.9|9674.6|9672.2|9677.3|9675.6|9672.7|9670.4|668
1661778300000|2022-08-29 13:05:00|9674.1|9672.6|9683.4|9681.9|9687.5|9685.4|9673.1|9671|783
1661778600000|2022-08-29 13:10:00|9683.9|9681.5|9682.3|9679.9|9685.9|9683.5|9679.8|9677.7|863
1661778900000|2022-08-29 13:15:00|9682.2|9679.8|9682.5|9680.1|9686.5|9684.5|9678.9|9676.8|937
1661779200000|2022-08-29 13:20:00|9682|9680.5|9678.5|9677|9683.9|9682|9677|9675.1|612
1661779500000|2022-08-29 13:25:00|9678.9|9676.5|9671.9|9669.5|9679.6|9677.7|9671.5|9669.5|662
1661779800000|2022-08-29 13:30:00|9672.2|9669.8|9668.6|9666.2|9674.4|9672|9664.8|9662.4|796
1661780100000|2022-08-29 13:35:00|9668.1|9666.6|9673|9670.6|9675.1|9673.1|9668.1|9666.1|616
1661780400000|2022-08-29 13:40:00|9673.1|9670.7|9677.1|9674.7|9678.2|9676.1|9670|9668.1|639
1661780700000|2022-08-29 13:45:00|9677|9674.6|9672.6|9670.2|9679.8|9677.8|9671.6|9669.6|624
1661781000000|2022-08-29 13:50:00|9672.7|9670.3|9673|9670.6|9673.9|9672.1|9671|9669.1|567
1661781300000|2022-08-29 13:55:00|9672.8|9670.4|9676.2|9674.7|9676.8|9675|9668|9665.9|625
1661781600000|2022-08-29 14:00:00|9676.3|9674.8|9669.3|9666.9|9678.8|9676.4|9667.9|9666|656
1661781900000|2022-08-29 14:05:00|9669.4|9667|9668.9|9667.4|9669.8|9667.7|9662.8|9660.8|674
1661782200000|2022-08-29 14:10:00|9668.8|9667.3|9669.5|9668|9670|9668.4|9666.2|9664.2|624
1661782500000|2022-08-29 14:15:00|9669.6|9668.1|9664.8|9662.4|9672.6|9670.6|9664.3|9662.3|800
1661782800000|2022-08-29 14:20:00|9664.3|9662.8|9668|9665.6|9668.5|9666.9|9663.5|9661.5|599
1661783100000|2022-08-29 14:25:00|9667.4|9665.9|9669.8|9667.4|9671.4|9669.5|9664.7|9662.8|594
1661783400000|2022-08-29 14:30:00|9669.4|9667.9|9679.6|9678.1|9680|9678.5|9669.4|9667.4|593
1661783700000|2022-08-29 14:35:00|9679.5|9678|9690.3|9688.8|9690.8|9688.8|9679.5|9677.9|685
1661784000000|2022-08-29 14:40:00|9690.2|9688.7|9682.7|9681.2|9690.9|9689|9682.1|9680.6|780
1661784300000|2022-08-29 14:45:00|9682.5|9681|9696.4|9694.9|9698.3|9696.4|9682.1|9680.3|748
1661784600000|2022-08-29 14:50:00|9696.1|9694.6|9699.7|9698.2|9701.4|9699.3|9694.8|9693.3|855
1661784900000|2022-08-29 14:55:00|9699.8|9698.3|9697.7|9696.2|9701.6|9699.8|9695.3|9693.8|832
1661785200000|2022-08-29 15:00:00|9697.6|9696.1|9691.6|9690.1|9698.8|9696.9|9690|9688.3|916
1661785500000|2022-08-29 15:05:00|9691.7|9690.2|9694.1|9692.6|9695.2|9693.5|9688.3|9686.6|636
1661785800000|2022-08-29 15:10:00|9694.3|9692.8|9694.1|9692.6|9695.7|9693.7|9689.8|9688.1|601
1661786100000|2022-08-29 15:15:00|9694|9692.5|9691.3|9688.9|9697.1|9695.6|9691.1|9688.9|538
1661786400000|2022-08-29 15:20:00|9691.5|9689.1|9692.1|9690.6|9694.9|9692.9|9691.3|9689|553
1661786700000|2022-08-29 15:25:00|9692.2|9690.7|9692.3|9690.8|9693.7|9691.8|9689.8|9688.3|504
1661787000000|2022-08-29 15:30:00|9692.2|9690.7|9687.9|9686.4|9693.9|9692.2|9685.5|9683.9|583
1661787300000|2022-08-29 15:35:00|9687.8|9686.3|9689.9|9688.4|9690.6|9688.8|9684.9|9683.4|474
1661787600000|2022-08-29 15:40:00|9689|9687.5|9693.6|9692.1|9693.6|9692.1|9689|9687.5|483
1661787900000|2022-08-29 15:45:00|9693.5|9692|9689.5|9688|9694|9692|9689.1|9687.6|443
1661788200000|2022-08-29 15:50:00|9689.6|9688.1|9692.1|9690.6|9694.4|9692.9|9687.1|9685.4|517
1661788500000|2022-08-29 15:55:00|9691.8|9690.3|9691.8|9690.3|9693.4|9691.8|9690.1|9688.6|385
1661788800000|2022-08-29 16:00:00|9691.9|9690.4|9688.1|9686.6|9693.9|9692.2|9687.3|9685.7|557
1661789100000|2022-08-29 16:05:00|9688.2|9686.7|9691.7|9689.3|9692.2|9690.4|9687.7|9685.7|542
1661789400000|2022-08-29 16:10:00|9691.8|9689.4|9694.9|9693.4|9695.9|9694|9689.7|9688.2|522
1661789700000|2022-08-29 16:15:00|9694.8|9693.3|9689.7|9688.2|9695|9693.3|9688.4|9686.9|435
1661790000000|2022-08-29 16:20:00|9689.8|9688.3|9692.4|9690|9694.2|9692.3|9688.3|9686.6|439
1661790300000|2022-08-29 16:25:00|9692.3|9689.9|9694.2|9692.7|9694.8|9693.3|9691.6|9689.9|389
1661790600000|2022-08-29 16:30:00|9694.1|9692.6|9692.4|9690.9|9695.6|9694.1|9691.5|9689.8|402
1661790900000|2022-08-29 16:35:00|9692.5|9691|9693.2|9691.7|9694.2|9692.7|9692.1|9690.1|328
1661791200000|2022-08-29 16:40:00|9693.1|9691.6|9691.1|9689.6|9693.6|9692.1|9689.5|9687.6|471
1661791500000|2022-08-29 16:45:00|9691.2|9689.7|9685.4|9683|9692|9690.2|9684.1|9682.6|551
1661791800000|2022-08-29 16:50:00|9684.7|9683.2|9685.1|9683.6|9686.2|9684.4|9683.2|9680.9|452
1661792100000|2022-08-29 16:55:00|9685.2|9683.7|9683.4|9681|9687.7|9685.8|9683.2|9680.9|477
1661792400000|2022-08-29 17:00:00|9683.3|9680.9|9678.9|9677.4|9683.3|9680.9|9676.7|9674.9|579
1661792700000|2022-08-29 17:05:00|9678.8|9677.3|9678.5|9676.1|9679.2|9677.7|9676.5|9675|447
1661793000000|2022-08-29 17:10:00|9678.4|9676|9679.3|9677.8|9680.1|9678.2|9676.9|9675.4|382
1661793300000|2022-08-29 17:15:00|9679.2|9677.7|9683.1|9681.6|9684.3|9682.3|9678.9|9677.2|387
1661793600000|2022-08-29 17:20:00|9683|9681.5|9681.9|9679.5|9683.8|9681.8|9680.3|9678.8|367
1661793900000|2022-08-29 17:25:00|9682|9679.6|9681.7|9680.2|9683|9681.5|9680.6|9679.1|339
1661794200000|2022-08-29 17:30:00|9681.8|9680.3|9681|9679.5|9682.7|9680.9|9680.2|9678.5|389
1661794500000|2022-08-29 17:35:00|9680.9|9679.4|9683.6|9682.1|9683.7|9682.2|9680.6|9678.7|321
1661794800000|2022-08-29 17:40:00|9683.7|9682.2|9680.7|9678.3|9684.1|9682.3|9680.3|9678.2|280
1661795100000|2022-08-29 17:45:00|9680.4|9678.9|9680.5|9679|9681.4|9679.9|9678.5|9676.7|314
1661795400000|2022-08-29 17:50:00|9680.7|9679.2|9681|9679.5|9682.1|9680.4|9679.6|9677.9|297
1661795700000|2022-08-29 17:55:00|9680.9|9679.4|9683|9681.5|9683.7|9682|9679.6|9677.9|338
1661796000000|2022-08-29 18:00:00|9682.9|9681.4|9684.1|9682.6|9684.8|9683|9681.6|9679.9|436
1661796300000|2022-08-29 18:05:00|9683.7|9682.2|9685.6|9684.1|9685.7|9684.2|9683.4|9681.9|377
1661796600000|2022-08-29 18:10:00|9685.7|9684.2|9685.9|9684.4|9687.7|9686.2|9684.4|9682.9|421
1661796900000|2022-08-29 18:15:00|9686|9684.5|9687.4|9685.9|9688.8|9687.1|9686|9684.1|383
1661797200000|2022-08-29 18:20:00|9687.5|9686|9686|9683.6|9689.7|9688|9685.3|9683.4|364
1661797500000|2022-08-29 18:25:00|9685.9|9683.5|9683.7|9681.3|9686.6|9684.2|9682.7|9681|450
1661797800000|2022-08-29 18:30:00|9683.3|9681.8|9682.5|9680.1|9685.5|9684|9681.1|9679.6|436
1661798100000|2022-08-29 18:35:00|9682.4|9680|9682.7|9681.2|9684|9682.5|9681.7|9679.9|364
1661798400000|2022-08-29 18:40:00|9682.6|9681.1|9680.2|9678.7|9682.8|9681.3|9680|9678.3|383
1661798700000|2022-08-29 18:45:00|9680|9678.5|9683.8|9682.3|9684.1|9682.4|9679.8|9677.8|355
1661799000000|2022-08-29 18:50:00|9683.7|9682.2|9688.5|9687|9689.1|9687.3|9683.6|9682.1|535
1661799300000|2022-08-29 18:55:00|9688.4|9686.9|9689.7|9688.2|9690.1|9688.3|9687.5|9685.7|626
1661799600000|2022-08-29 19:00:00|9689.6|9688.1|9687.6|9686.1|9690.2|9688.5|9686.5|9684.7|585
1661799900000|2022-08-29 19:05:00|9687.5|9686|9687.2|9684.8|9689.4|9687.4|9686.3|9684.3|476
1661800200000|2022-08-29 19:10:00|9687.1|9684.7|9685.6|9684.1|9688.4|9686.5|9685.6|9683.5|404
1661800500000|2022-08-29 19:15:00|9685.7|9684.2|9687.3|9685.8|9687.7|9685.8|9685.2|9683.1|450
1661800800000|2022-08-29 19:20:00|9687.2|9685.7|9688|9685.6|9689.3|9687.2|9686.9|9685|480
1661801100000|2022-08-29 19:25:00|9688.1|9685.7|9688.3|9686.8|9690.4|9688.3|9687.6|9685.6|301
1661801400000|2022-08-29 19:30:00|9688.4|9686.9|9689.3|9687.8|9689.9|9688.1|9687.8|9685.8|333
1661801700000|2022-08-29 19:35:00|9689.5|9688|9687.5|9685.1|9690|9688.1|9686.1|9684.1|271
1661802000000|2022-08-29 19:40:00|9687.4|9685|9687|9684.6|9688.9|9686.9|9686.5|9684.6|268
1661802300000|2022-08-29 19:45:00|9687.1|9684.7|9686.7|9685.2|9688|9686|9686.5|9684.6|233
1661802600000|2022-08-29 19:50:00|9686.9|9685.4|9685.5|9683.1|9689.6|9687.5|9684.8|9682.7|330
1661802900000|2022-08-29 19:55:00|9685.6|9683.2|9682|9680.5|9687.1|9685.1|9681.8|9679.9|324
1661803200000|2022-08-29 20:00:00|9682.2|9680.7|9682.5|9680.1|9684|9682.1|9681.8|9679.9|352
1661803500000|2022-08-29 20:05:00|9682.4|9680|9684.2|9681.8|9684.4|9682.3|9681.9|9679.8|244
1661803800000|2022-08-29 20:10:00|9684.3|9681.9|9686.2|9683.8|9687.2|9684.8|9684.3|9681.9|271
1661804100000|2022-08-29 20:15:00|9686|9683.6|9684.5|9682.1|9686.7|9684.5|9684.3|9681.9|207
1661804400000|2022-08-29 20:20:00|9684.7|9682.3|9682|9679.6|9684.7|9682.3|9680.8|9678.6|269
1661804700000|2022-08-29 20:25:00|9681.9|9679.5|9682.4|9680|9685|9683.2|9681.1|9678.7|209
1661805000000|2022-08-29 20:30:00|9682.5|9680.1|9683.3|9680.9|9683.5|9681.1|9682.4|9680|221
1661805300000|2022-08-29 20:35:00|9683.5|9681.1|9683.2|9680.8|9684.4|9682|9682.4|9680|231
1661805600000|2022-08-29 20:40:00|9683.1|9680.7|9683|9680.6|9683.4|9681|9681.6|9679.2|147
1661805900000|2022-08-29 20:45:00|9682.8|9680.4|9683.1|9680.7|9684.1|9681.4|9682.8|9680.1|144
1661806200000|2022-08-29 20:50:00|9683|9680.6|9683.8|9680.5|9684|9681.1|9682.8|9680.4|122
1661806500000|2022-08-29 20:55:00|9683.1|9680.6|9685.1|9675.1|9690.3|9682.6|9680.6|9670.6|546
1661806800000|2022-08-29 21:00:00|9684.7|9674.7|9679.9|9669.9|9684.7|9674.7|9679.9|9669.9|59
1661807100000|2022-08-29 21:05:00|9677.9|9667.9|9682.9|9672.9|9684.9|9674.9|9677.9|9667.9|54
1661807400000|2022-08-29 21:10:00|9683.5|9673.5|9681.7|9671.7|9689.4|9679.4|9678.2|9668.2|219
1661807700000|2022-08-29 21:15:00|9683.5|9673.5|9681.8|9671.8|9688.7|9678.7|9680.2|9670.2|243
1661808000000|2022-08-29 21:20:00|9682.4|9672.4|9680.5|9670.5|9685.1|9675.4|9678.9|9668.9|188
1661808300000|2022-08-29 21:25:00|9682.9|9672.9|9682.1|9672.1|9685.1|9676.4|9679.2|9669.2|194
1661808600000|2022-08-29 21:30:00|9684.2|9674.5|9684.2|9674.2|9687|9678.3|9678.6|9668.6|282
1661808900000|2022-08-29 21:35:00|9684.1|9674.1|9682.7|9672.7|9686.5|9679.8|9677.5|9667.5|251
1661809200000|2022-08-29 21:40:00|9683|9673|9686.9|9676.9|9687.2|9678|9676.2|9666.2|320
1661809500000|2022-08-29 21:45:00|9685.1|9675.1|9686|9676|9687.3|9678.2|9684.2|9674.2|661
1661809800000|2022-08-29 21:50:00|9685.8|9675.8|9685.7|9675.7|9687.4|9680.5|9681.8|9671.8|368
1661810100000|2022-08-29 21:55:00|9685.5|9676.3|9684.3|9674.3|9686.7|9678.1|9680.8|9670.8|296
1661810400000|2022-08-29 22:00:00|9687|9677|9681.4|9677.9|9690.1|9680.9|9680.3|9675|386
1661810700000|2022-08-29 22:05:00|9681.3|9677.8|9682.5|9680.1|9683.7|9680.3|9680.5|9676.8|131
1661811000000|2022-08-29 22:10:00|9682.6|9680.2|9681.5|9679.1|9683.1|9680.2|9681.3|9678.8|116
1661811300000|2022-08-29 22:15:00|9681.6|9679|9682|9679.6|9682.6|9679.6|9681.3|9678.5|96
1661811600000|2022-08-29 22:20:00|9682.1|9679.5|9682.2|9679.5|9682.7|9679.7|9681.9|9679.1|77
1661811900000|2022-08-29 22:25:00|9682.1|9679.4|9681.5|9679.1|9682.7|9680.1|9681.2|9678.7|114
1661812200000|2022-08-29 22:30:00|9681.2|9678.6|9680.3|9677.9|9682.6|9679.5|9680.1|9677.6|142
1661812500000|2022-08-29 22:35:00|9680.4|9678|9680.7|9678.3|9682|9678.4|9680.2|9677|94
1661812800000|2022-08-29 22:40:00|9680.6|9678.2|9680|9677.6|9681.6|9679.2|9679.7|9677.3|174
1661813100000|2022-08-29 22:45:00|9680.1|9677.7|9680.1|9677.7|9680.9|9677.9|9679.4|9676|123
1661813400000|2022-08-29 22:50:00|9679.9|9677.5|9681.4|9679|9681.6|9679.2|9679.9|9677.5|164
1661813700000|2022-08-29 22:55:00|9681.5|9679.1|9680.4|9678|9682|9679.6|9679.9|9677.5|131
1661814000000|2022-08-29 23:00:00|9680.3|9677.9|9682.6|9680.2|9682.7|9680.3|9680.2|9677.8|142
1661814300000|2022-08-29 23:05:00|9682.5|9680.1|9683.1|9680.7|9683.6|9681.4|9681.8|9679.4|179
1661814600000|2022-08-29 23:10:00|9683|9680.6|9682.5|9680.1|9683.1|9680.7|9681.5|9679.1|193
1661814900000|2022-08-29 23:15:00|9682.4|9680|9681.7|9679.3|9683.2|9680.8|9681.4|9679|257
1661815200000|2022-08-29 23:20:00|9681.8|9679.4|9680.7|9678.3|9681.8|9679.4|9679.6|9677.2|260
1661815500000|2022-08-29 23:25:00|9680.9|9678.5|9680.4|9678|9681.5|9679.1|9679.8|9677.4|209
1661815800000|2022-08-29 23:30:00|9680.3|9677.9|9679.4|9677|9680.8|9678.4|9678.4|9676|321
1661816100000|2022-08-29 23:35:00|9679.3|9676.9|9679|9676.6|9679.9|9677.5|9678.8|9676.4|203
1661816400000|2022-08-29 23:40:00|9678.8|9676.4|9677.5|9675.1|9679|9676.6|9676.6|9674.2|232
1661816700000|2022-08-29 23:45:00|9677.1|9675.6|9676.7|9674.3|9677.6|9675.9|9675.3|9673.1|281
1661817000000|2022-08-29 23:50:00|9676.5|9674.1|9675.2|9672.8|9676.5|9674.1|9674.5|9672.3|243
1661817300000|2022-08-29 23:55:00|9675.1|9672.7|9674.5|9672.1|9675.3|9673.4|9673.7|9671.3|229
1661817600000|2022-08-30 00:00:00|9674.3|9672.8|9670.7|9669.2|9675.4|9673.4|9670.7|9668.7|457
1661817900000|2022-08-30 00:05:00|9670.8|9669.3|9669.9|9668.4|9671.1|9669.3|9667.1|9665.3|333
1661818200000|2022-08-30 00:10:00|9669.7|9668.2|9672.6|9671.1|9672.7|9671.2|9667.9|9666|300
1661818500000|2022-08-30 00:15:00|9672.5|9671|9670.8|9669.3|9672.5|9671|9669.5|9667.7|338
1661818800000|2022-08-30 00:20:00|9670.4|9668.9|9675.9|9673.5|9676.5|9674.3|9670.3|9668.8|262
1661819100000|2022-08-30 00:25:00|9675.8|9673.4|9673.2|9671.7|9676|9674|9673.2|9671.7|168
1661819400000|2022-08-30 00:30:00|9673.1|9671.6|9675.8|9673.4|9675.8|9674|9672.4|9670.6|264
1661819700000|2022-08-30 00:35:00|9675.9|9673.5|9677.2|9674.8|9677.4|9675.4|9674.5|9672.6|278
1661820000000|2022-08-30 00:40:00|9677.4|9675|9677.8|9676.3|9678.6|9676.7|9676.5|9674.8|265
1661820300000|2022-08-30 00:45:00|9677.7|9676.2|9674.5|9673|9677.8|9676.3|9672.5|9671|248
1661820600000|2022-08-30 00:50:00|9674.4|9672.9|9673.9|9671.5|9674.4|9672.9|9670.3|9668.6|381
1661820900000|2022-08-30 00:55:00|9672.8|9671.3|9670.7|9669.2|9673.7|9671.8|9668.9|9667|331
1661821200000|2022-08-30 01:00:00|9670.9|9669.4|9674.8|9673.3|9676.7|9675.2|9670.8|9669.3|430
1661821500000|2022-08-30 01:05:00|9674.6|9673.1|9669|9667.5|9674.7|9673.2|9669|9667.3|256
1661821800000|2022-08-30 01:10:00|9669.1|9667.6|9670.7|9669.2|9672.6|9671.1|9668.5|9667|252
1661822100000|2022-08-30 01:15:00|9670.8|9669.3|9670.3|9667.9|9671.8|9669.8|9666.6|9664.7|650
1661822400000|2022-08-30 01:20:00|9670.2|9667.8|9670.7|9668.3|9671.6|9669.6|9668.2|9666.3|368
1661822700000|2022-08-30 01:25:00|9670.8|9668.4|9671.7|9669.3|9674.6|9672.5|9670.1|9668.2|384
1661823000000|2022-08-30 01:30:00|9671.4|9669.9|9671.5|9670|9675.2|9673.3|9670.7|9668.7|386
1661823300000|2022-08-30 01:35:00|9671.7|9670.2|9673.4|9671.9|9675|9673|9671.4|9669.6|415
1661823600000|2022-08-30 01:40:00|9673.3|9671.8|9674.9|9672.5|9675.9|9674.1|9672.5|9671|397
1661823900000|2022-08-30 01:45:00|9675|9672.6|9678.3|9675.9|9678.7|9676.5|9673.9|9671.8|322
1661824200000|2022-08-30 01:50:00|9678.1|9675.7|9678.3|9675.9|9679|9677.1|9675.8|9674.3|358
1661824500000|2022-08-30 01:55:00|9678.5|9676.1|9678.9|9676.5|9680.2|9678.7|9678|9675.9|465
1661824800000|2022-08-30 02:00:00|9679.1|9676.7|9684.2|9681.8|9684.8|9683|9678.1|9676|552
1661825100000|2022-08-30 02:05:00|9684.4|9682|9682.9|9681.4|9685.3|9683.7|9681.5|9679.9|440
1661825400000|2022-08-30 02:10:00|9682.8|9681.3|9683.2|9680.8|9683.7|9681.6|9681|9678.9|232
1661825700000|2022-08-30 02:15:00|9683.1|9680.7|9682.7|9680.3|9684.8|9682.6|9681.7|9679.7|404
1661826000000|2022-08-30 02:20:00|9682.6|9680.2|9683.4|9681.9|9685.8|9683.8|9681.6|9679.7|521
1661826300000|2022-08-30 02:25:00|9683.5|9682|9683.8|9682.3|9686.3|9684.4|9682.5|9680.6|614
1661826600000|2022-08-30 02:30:00|9683.9|9682.4|9681.9|9680.4|9685.2|9683.7|9681|9679.3|277
1661826900000|2022-08-30 02:35:00|9682.5|9681|9681.8|9680.3|9683.1|9681.6|9681.6|9679.7|235
1661827200000|2022-08-30 02:40:00|9681.9|9680.4|9683.5|9681.1|9683.5|9681.7|9681.2|9679.1|164
1661827500000|2022-08-30 02:45:00|9682.9|9681.4|9681|9679.5|9683.3|9681.8|9680.8|9678.8|339
1661827800000|2022-08-30 02:50:00|9680.8|9679.3|9682.3|9679.9|9682.3|9680.4|9680.3|9678.4|225
1661828100000|2022-08-30 02:55:00|9682.4|9680|9681.8|9679.4|9682.4|9680.4|9680.8|9678.8|236
1661828400000|2022-08-30 03:00:00|9681.9|9679.5|9681.3|9679.8|9681.9|9680.1|9679.9|9678.1|257
1661828700000|2022-08-30 03:05:00|9681.2|9679.7|9681.8|9679.4|9681.9|9680.2|9680.3|9678.7|219
1661829000000|2022-08-30 03:10:00|9681.7|9679.3|9681.3|9678.9|9682.3|9680.6|9680.3|9678.4|184
1661829300000|2022-08-30 03:15:00|9681.4|9679|9681.8|9680.3|9682.4|9680.4|9680.4|9678.5|221
1661829600000|2022-08-30 03:20:00|9681.7|9680.2|9680.8|9679.3|9681.8|9680.3|9678.7|9676.7|223
1661829900000|2022-08-30 03:25:00|9681.1|9679.6|9680.7|9679.2|9681.9|9680.4|9680.3|9678.3|114
1661830200000|2022-08-30 03:30:00|9680.6|9679.1|9680.3|9677.9|9681.5|9679.6|9679|9677|332
1661830500000|2022-08-30 03:35:00|9680.2|9677.8|9680.5|9678.1|9680.9|9679|9679.4|9677.2|177
1661830800000|2022-08-30 03:40:00|9680.6|9678.2|9678.8|9676.4|9680.8|9678.9|9677.9|9675.8|303
1661831100000|2022-08-30 03:45:00|9678.7|9676.3|9679.2|9676.8|9680.1|9678.2|9678.2|9676.1|315
1661831400000|2022-08-30 03:50:00|9679.3|9676.9|9680.8|9678.4|9680.9|9678.9|9678.9|9676.7|274
1661831700000|2022-08-30 03:55:00|9680.7|9678.3|9680.2|9678.7|9681.3|9679.8|9679.8|9678.2|255
1661832000000|2022-08-30 04:00:00|9680.4|9678.9|9681.3|9678.9|9681.7|9679.9|9680.3|9678.8|189
1661832300000|2022-08-30 04:05:00|9681.2|9678.8|9680.6|9679.1|9681.8|9679.9|9680.6|9678.7|165
1661832600000|2022-08-30 04:10:00|9680.5|9679|9680.9|9679.4|9681.8|9679.9|9680.3|9678.4|129
1661832900000|2022-08-30 04:15:00|9680.8|9679.3|9677.5|9676|9681.1|9679.3|9677|9675.5|215
1661833200000|2022-08-30 04:20:00|9677.8|9675.4|9677|9675.5|9679|9677.2|9675.9|9674.4|341
1661833500000|2022-08-30 04:25:00|9676.9|9675.4|9679|9676.6|9679.1|9677.3|9676.4|9674.6|278
1661833800000|2022-08-30 04:30:00|9678.9|9676.5|9674.2|9671.8|9679.1|9677.2|9673.7|9671.8|480
1661834100000|2022-08-30 04:35:00|9674.3|9671.9|9673.7|9672.2|9675.3|9673.3|9672.6|9670.7|367
1661834400000|2022-08-30 04:40:00|9673.8|9672.3|9676.6|9675.1|9677.1|9675.2|9673.3|9671.3|236
1661834700000|2022-08-30 04:45:00|9676.7|9675.2|9677.2|9674.8|9677.8|9675.8|9674.8|9672.9|235
1661835000000|2022-08-30 04:50:00|9677.3|9674.9|9677.6|9676.1|9678.4|9676.6|9677.2|9674.8|216
1661835300000|2022-08-30 04:55:00|9677.2|9675.7|9676.2|9674.7|9678.6|9676.6|9676|9674.1|210
1661835600000|2022-08-30 05:00:00|9676.7|9674.3|9675.2|9672.8|9677|9675.1|9674.6|9672.7|152
1661835900000|2022-08-30 05:05:00|9675.3|9672.9|9675.7|9674.2|9677.3|9675.3|9675.1|9672.8|229
1661836200000|2022-08-30 05:10:00|9675.9|9674.4|9675.7|9674.2|9677.1|9675.2|9675.2|9673.2|204
1661836500000|2022-08-30 05:15:00|9675.6|9674.1|9678.5|9676.1|9679.1|9677.2|9675.6|9674|177
1661836800000|2022-08-30 05:20:00|9678.6|9676.2|9678.8|9676.4|9679.2|9677.2|9677|9675.1|279
1661837100000|2022-08-30 05:25:00|9678.9|9676.5|9674.8|9673.3|9679.6|9677.6|9674.8|9673.3|349
1661837400000|2022-08-30 05:30:00|9674.6|9673.1|9674.9|9672.5|9675.3|9673.4|9673.1|9671.1|299
1661837700000|2022-08-30 05:35:00|9674.5|9673|9675|9672.6|9675.9|9673.9|9673.1|9671.1|283
1661838000000|2022-08-30 05:40:00|9675.1|9672.7|9670.6|9669.1|9675.1|9672.8|9670.6|9668.7|234
1661838300000|2022-08-30 05:45:00|9671.2|9668.8|9674.3|9671.9|9674.5|9672.5|9669.9|9668|383
1661838600000|2022-08-30 05:50:00|9674.4|9672|9673.6|9671.2|9675.9|9673.9|9672.5|9670.5|534
1661838900000|2022-08-30 05:55:00|9673.7|9671.3|9672.2|9669.8|9674.6|9672.5|9669.4|9667.5|608
1661839200000|2022-08-30 06:00:00|9672.3|9669.9|9674.6|9672.2|9675.7|9673.8|9670.7|9668.4|576
1661839500000|2022-08-30 06:05:00|9674.5|9672.1|9674.2|9672.7|9675.2|9673.3|9672|9670|501
1661839800000|2022-08-30 06:10:00|9674.1|9672.6|9673.2|9671.7|9674.9|9673|9671.5|9669.6|564
1661840100000|2022-08-30 06:15:00|9673.3|9671.8|9674.1|9672.6|9677.5|9675.3|9671.6|9670.1|595
1661840400000|2022-08-30 06:20:00|9674.2|9672.7|9670.7|9669.2|9675.4|9673.4|9669.5|9668|539
1661840700000|2022-08-30 06:25:00|9670.9|9669.4|9672|9670.5|9675|9673.2|9670.6|9669|534
1661841000000|2022-08-30 06:30:00|9671.8|9670.3|9674.3|9672.8|9675|9673.4|9669.8|9667.8|603
1661841300000|2022-08-30 06:35:00|9674.1|9672.6|9677.2|9674.8|9677.9|9676.4|9672.8|9670.8|607
1661841600000|2022-08-30 06:40:00|9677|9674.6|9679.1|9676.7|9680.2|9678.4|9672.8|9671.1|639
1661841900000|2022-08-30 06:45:00|9679.2|9676.8|9675.6|9674.1|9680.4|9678.4|9675|9673.5|575
1661842200000|2022-08-30 06:50:00|9675.5|9674|9679.8|9677.4|9683.4|9681.6|9673.8|9672.2|706
1661842500000|2022-08-30 06:55:00|9678.7|9677.2|9682.5|9680.1|9682.6|9680.6|9678|9676.3|619
1661842800000|2022-08-30 07:00:00|9682.6|9680.2|9683.5|9682|9686.9|9685|9681.3|9679.4|862
1661843100000|2022-08-30 07:05:00|9683.6|9682.1|9689.1|9687.6|9689.8|9687.9|9680.9|9679.4|754
1661843400000|2022-08-30 07:10:00|9689|9687.5|9689.4|9687.9|9692.8|9691.2|9685|9683.3|777
1661843700000|2022-08-30 07:15:00|9689.5|9687|9696.9|9694.5|9698.3|9696.7|9689.2|9687|847
1661844000000|2022-08-30 07:20:00|9696.8|9694.4|9695.3|9692.9|9698.4|9696.2|9693.9|9691.8|803
1661844300000|2022-08-30 07:25:00|9695.4|9693|9699.4|9697|9700|9698.2|9693.5|9691.4|816
1661844600000|2022-08-30 07:30:00|9698.9|9697.4|9717.4|9715|9718.7|9716.3|9697.8|9695.8|967
1661844900000|2022-08-30 07:35:00|9717.5|9715.1|9705.5|9703.1|9720.9|9718.8|9703.4|9701|995
1661845200000|2022-08-30 07:40:00|9705.4|9703|9719.1|9716.7|9719.1|9717.5|9703.1|9700.8|1023
1661845500000|2022-08-30 07:45:00|9718.5|9717|9710.5|9709|9724.6|9722.7|9708.3|9706.8|990
1661845800000|2022-08-30 07:50:00|9710.6|9709.1|9713.6|9711.2|9717.8|9716.3|9709.9|9707.7|685
1661846100000|2022-08-30 07:55:00|9713.7|9711.3|9704.6|9702.2|9714.4|9712.2|9702.2|9700.2|699
1661846400000|2022-08-30 08:00:00|9704.5|9702.1|9703.1|9700.7|9705.4|9703.3|9699.4|9697|928
1661846700000|2022-08-30 08:05:00|9702.9|9701.4|9698.6|9697.1|9705.3|9703.3|9698.3|9696.4|981
1661847000000|2022-08-30 08:10:00|9698.5|9697|9688.6|9686.2|9702.7|9700.7|9688.3|9686.2|871
1661847300000|2022-08-30 08:15:00|9688.7|9686.3|9691.9|9690.4|9693.9|9691.9|9687.8|9686.2|850
1661847600000|2022-08-30 08:20:00|9691.8|9690.3|9697.2|9695.7|9699.2|9697|9691.8|9690.3|765
1661847900000|2022-08-30 08:25:00|9697.1|9695.6|9691.5|9689.1|9697.7|9695.6|9690.3|9688.4|632
1661848200000|2022-08-30 08:30:00|9691.6|9689.2|9695.6|9694.1|9696.1|9694.6|9689.6|9687.7|683
1661848500000|2022-08-30 08:35:00|9695.7|9694.2|9698.8|9697.3|9700.9|9699|9694.6|9692.7|675
1661848800000|2022-08-30 08:40:00|9699|9696.6|9699.7|9698.2|9702.5|9700.2|9697.1|9694.9|583
1661849100000|2022-08-30 08:45:00|9699.6|9698.1|9698.1|9695.7|9701.1|9699.2|9696|9694.1|593
1661849400000|2022-08-30 08:50:00|9697.7|9696.2|9698.5|9697|9699.5|9697.9|9696.6|9695|529
1661849700000|2022-08-30 08:55:00|9698.4|9696.9|9700|9698.5|9700.5|9698.6|9696.5|9694.6|609
1661850000000|2022-08-30 09:00:00|9700.3|9698.8|9699.1|9697.6|9702.2|9700.4|9696.5|9694.6|748
1661850300000|2022-08-30 09:05:00|9699.2|9697.7|9705.8|9704.3|9706.6|9704.7|9697.9|9696.4|605
1661850600000|2022-08-30 09:10:00|9705.7|9704.2|9701.3|9698.9|9706|9704.2|9698.5|9696.8|667
1661850900000|2022-08-30 09:15:00|9700.9|9699.4|9705.5|9703.1|9706|9703.9|9700.8|9698.9|486
1661851200000|2022-08-30 09:20:00|9705.4|9703|9696|9694.5|9705.8|9703.9|9690|9687.9|959
1661851500000|2022-08-30 09:25:00|9695.9|9694.4|9704|9702.5|9705.1|9703.1|9695.7|9694.2|697
1661851800000|2022-08-30 09:30:00|9703.9|9702.4|9706.2|9704.7|9706.5|9704.8|9702.3|9700.5|657
1661852100000|2022-08-30 09:35:00|9706.1|9704.6|9706|9704.5|9706.8|9705.1|9704|9702.5|664
1661852400000|2022-08-30 09:40:00|9705.9|9704.4|9713.4|9711.9|9713.9|9712.2|9704.8|9703.3|515
1661852700000|2022-08-30 09:45:00|9713.3|9711.8|9711.6|9710.1|9716.2|9714.7|9711.2|9709.4|574
1661853000000|2022-08-30 09:50:00|9711.5|9710|9706.7|9705.2|9713.6|9711.5|9706.4|9704.7|538
1661853300000|2022-08-30 09:55:00|9706.9|9705.4|9704|9702.5|9707.8|9705.9|9701.6|9699.9|602
1661853600000|2022-08-30 10:00:00|9703.9|9702.4|9702.3|9700.8|9710.2|9708.7|9702.1|9700.6|584
1661853900000|2022-08-30 10:05:00|9702.6|9701.1|9701.7|9699.3|9704.6|9702.8|9700.3|9698.6|626
1661854200000|2022-08-30 10:10:00|9701.3|9699.8|9701.3|9699.8|9703|9701.2|9698.6|9697.1|545
1661854500000|2022-08-30 10:15:00|9701.7|9700.2|9704.4|9702.9|9705.1|9703.1|9701.5|9699.5|590
1661854800000|2022-08-30 10:20:00|9704.3|9702.8|9701.4|9699.9|9705.8|9703.7|9699.7|9698.2|403
1661855100000|2022-08-30 10:25:00|9701.3|9699.8|9698.6|9697.1|9703.2|9701.3|9698.6|9696.6|398
1661855400000|2022-08-30 10:30:00|9698.7|9697.2|9698.2|9695.8|9701.7|9699.8|9697|9695.3|606
1661855700000|2022-08-30 10:35:00|9697.7|9696.2|9706.7|9705.2|9706.9|9705.4|9697.4|9695.5|642
1661856000000|2022-08-30 10:40:00|9706.8|9705.3|9704.9|9702.5|9710.4|9708.9|9704.3|9702.4|734
1661856300000|2022-08-30 10:45:00|9704.3|9702.8|9710.9|9709.4|9711.4|9709.5|9704|9702.1|647
1661856600000|2022-08-30 10:50:00|9710.8|9709.3|9710.6|9709.1|9713|9710.9|9708.9|9706.9|593
1661856900000|2022-08-30 10:55:00|9710.7|9709.2|9713.7|9712.2|9715.7|9714.1|9710|9708.5|662
1661857200000|2022-08-30 11:00:00|9713.5|9712|9703.9|9701.5|9714.3|9712.8|9703.1|9701.2|597
1661857500000|2022-08-30 11:05:00|9704|9701.6|9704.7|9703.2|9705|9703.2|9700.5|9699|769
1661857800000|2022-08-30 11:10:00|9704.6|9703.1|9704.9|9703.4|9708.2|9706.7|9704.1|9702.6|598
1661858100000|2022-08-30 11:15:00|9704.8|9703.3|9708|9706.5|9708.6|9707|9703.2|9701.7|494
1661858400000|2022-08-30 11:20:00|9707.9|9706.4|9703.3|9701.8|9708.1|9706.6|9702.5|9701|559
1661858700000|2022-08-30 11:25:00|9703.2|9701.7|9706.2|9704.7|9706.8|9705.3|9702.2|9700.4|666
1661859000000|2022-08-30 11:30:00|9706.1|9704.6|9704.8|9703.3|9707.2|9705.7|9704.1|9702.6|541
1661859300000|2022-08-30 11:35:00|9704.7|9703.2|9707.9|9706.4|9709.8|9707.9|9703.9|9702.4|559
1661859600000|2022-08-30 11:40:00|9707.8|9706.3|9707.5|9706|9709.6|9708.1|9705.3|9703.8|622
1661859900000|2022-08-30 11:45:00|9707.6|9706.1|9708.3|9706.8|9709.8|9708.3|9706.9|9705.3|529
1661860200000|2022-08-30 11:50:00|9708.9|9706.5|9710.2|9708.7|9711.2|9709.7|9705.8|9704|671
1661860500000|2022-08-30 11:55:00|9710.1|9708.6|9707|9704.6|9710.3|9708.7|9705|9703.2|674
1661860800000|2022-08-30 12:00:00|9706.9|9704.5|9707.5|9706|9709.1|9706.9|9705.3|9703.2|749
1661861100000|2022-08-30 12:05:00|9707.6|9706.1|9708.9|9707.4|9709.8|9708.3|9703|9701.5|607
1661861400000|2022-08-30 12:10:00|9708.8|9707.3|9707.6|9706.1|9710.5|9709|9705.4|9703.9|602
1661861700000|2022-08-30 12:15:00|9707.7|9706.2|9710.5|9709|9713.9|9712.2|9706.1|9704.2|767
1661862000000|2022-08-30 12:20:00|9709.9|9708.4|9711.5|9710|9711.8|9710.1|9707.4|9705.9|698
1661862300000|2022-08-30 12:25:00|9711.3|9709.8|9712.7|9711.2|9717.6|9716.1|9711.3|9709.8|657
1661862600000|2022-08-30 12:30:00|9712.8|9711.3|9718.9|9717.4|9719.9|9718.4|9712.7|9711.2|691
1661862900000|2022-08-30 12:35:00|9718.8|9717.3|9711.5|9710|9718.9|9717.4|9711.4|9709.9|805
1661863200000|2022-08-30 12:40:00|9711.6|9710.1|9719.9|9717.5|9723.4|9721.9|9710.7|9709.2|860
1661863500000|2022-08-30 12:45:00|9719.7|9717.3|9721.2|9719.7|9721.5|9720|9718.2|9716.7|710
1661863800000|2022-08-30 12:50:00|9721|9719.5|9722.9|9721.4|9724.4|9722.5|9718.5|9717|633
1661864100000|2022-08-30 12:55:00|9722.8|9721.3|9722.8|9721.3|9723.5|9722|9717.7|9716.2|701
1661864400000|2022-08-30 13:00:00|9723.4|9721|9715.1|9713.6|9723.4|9721|9714.5|9713|693
1661864700000|2022-08-30 13:05:00|9715.2|9713.7|9715.1|9713.6|9720.3|9718.8|9713.6|9712.1|632
1661865000000|2022-08-30 13:10:00|9715|9713.5|9715.6|9714.1|9716.5|9715|9710.5|9709|712
1661865300000|2022-08-30 13:15:00|9715.7|9714.2|9725.6|9724.1|9725.9|9724.2|9715.6|9714.1|744
1661865600000|2022-08-30 13:20:00|9725.4|9723.9|9715.9|9714.4|9726.3|9724.8|9715.4|9713.5|762
1661865900000|2022-08-30 13:25:00|9716|9714.5|9717.4|9715.9|9718|9716.5|9712.9|9711.3|728
1661866200000|2022-08-30 13:30:00|9717.5|9716|9712.5|9711|9718.3|9716.7|9710|9708.5|739
1661866500000|2022-08-30 13:35:00|9712.3|9710.8|9711.8|9710.3|9717|9715.5|9710.2|9708.3|725
1661866800000|2022-08-30 13:40:00|9711.7|9710.2|9716.4|9714.9|9717.8|9716.3|9710.6|9709.1|763
1661867100000|2022-08-30 13:45:00|9716.5|9715|9717.9|9716.4|9719.3|9717.2|9714.1|9712.6|798
1661867400000|2022-08-30 13:50:00|9717.8|9716.3|9718.5|9717|9719.4|9717.9|9715.2|9713.7|511
1661867700000|2022-08-30 13:55:00|9718.4|9716.9|9714.9|9712.5|9718.9|9717.4|9712.4|9710.4|514
1661868000000|2022-08-30 14:00:00|9715.6|9713.2|9730.2|9728.7|9731|9729.2|9715.6|9713.2|695
1661868300000|2022-08-30 14:05:00|9730.3|9728.8|9728.9|9727.4|9730.9|9729.3|9725|9723.4|618
1661868600000|2022-08-30 14:10:00|9729|9727.5|9728.7|9727.2|9732.5|9730.7|9725.8|9723.8|501
1661868900000|2022-08-30 14:15:00|9728.8|9727.3|9740.7|9739.2|9741.7|9740.2|9727.6|9726.1|676
1661869200000|2022-08-30 14:20:00|9740.6|9739.1|9739.2|9737.7|9746.4|9744.9|9737.2|9735.7|599
1661869500000|2022-08-30 14:25:00|9739.4|9737.9|9741.1|9739.6|9742.3|9740.8|9736.8|9735.3|456
1661869800000|2022-08-30 14:30:00|9741|9739.5|9747|9745.5|9749.7|9748.2|9740.2|9738.7|656
1661870100000|2022-08-30 14:35:00|9747.1|9745.6|9748.1|9746.6|9749.5|9748|9743.9|9742.4|565
1661870400000|2022-08-30 14:40:00|9748.2|9746.7|9756.9|9755.4|9757.2|9755.4|9747.4|9745.7|590
1661870700000|2022-08-30 14:45:00|9757.1|9755.6|9748.6|9747.1|9757.2|9755.7|9746.6|9745|704
1661871000000|2022-08-30 14:50:00|9748.5|9747|9759.8|9758.3|9761.8|9759.8|9746.1|9744.6|618
1661871300000|2022-08-30 14:55:00|9761|9759.5|9759|9757.5|9763|9761.5|9758.9|9757.4|564
1661871600000|2022-08-30 15:00:00|9758.8|9757.3|9751.3|9749.8|9760.6|9759|9750.7|9748.7|746
1661871900000|2022-08-30 15:05:00|9751.2|9749.7|9742.5|9741|9752.9|9751.1|9740.4|9738.9|668
1661872200000|2022-08-30 15:10:00|9742.6|9741.1|9748.6|9747.1|9752.7|9750.7|9742.5|9740.8|534
1661872500000|2022-08-30 15:15:00|9748.5|9747|9732.3|9730.8|9748.7|9747.2|9731.3|9729.8|697
1661872800000|2022-08-30 15:20:00|9732.2|9730.7|9730.1|9728.6|9734.1|9732.6|9729|9727.5|636
1661873100000|2022-08-30 15:25:00|9730.2|9728.7|9726.7|9725.2|9735.1|9733.6|9726.2|9724.3|560
1661873400000|2022-08-30 15:30:00|9726.8|9725.3|9727.4|9725.9|9730.6|9729.1|9726.3|9724.8|522
1661873700000|2022-08-30 15:35:00|9727.3|9725.8|9733.7|9732.2|9734.2|9732.7|9726.1|9724.6|619
1661874000000|2022-08-30 15:40:00|9733.8|9732.3|9735.2|9733.7|9739.2|9737.7|9733.8|9732.3|550
1661874300000|2022-08-30 15:45:00|9735.1|9733.6|9741.4|9739.9|9743.1|9741.6|9734.5|9733|554
1661874600000|2022-08-30 15:50:00|9741.2|9739.7|9742.4|9740.9|9742.6|9741.1|9737.9|9736.4|473
1661874900000|2022-08-30 15:55:00|9742.5|9741|9746.2|9744.7|9748.4|9746.9|9739|9737.5|616
1661875200000|2022-08-30 16:00:00|9746.1|9744.6|9741.2|9739.7|9747.9|9746.4|9739.1|9737.5|833
1661875500000|2022-08-30 16:05:00|9741.3|9739.8|9742.7|9741.2|9744.2|9742.5|9738.7|9737.2|688
1661875800000|2022-08-30 16:10:00|9742.8|9741.3|9740.8|9739.3|9745.7|9744.2|9740.1|9738.6|552
1661876100000|2022-08-30 16:15:00|9740.5|9739|9741.9|9740.4|9744|9742|9739.6|9737.7|645
1661876400000|2022-08-30 16:20:00|9742|9740.5|9747.1|9745.6|9748.1|9746.6|9740.8|9739.2|619
1661876700000|2022-08-30 16:25:00|9747|9745.5|9746.6|9745.1|9748.7|9747.1|9746|9744|512
1661877000000|2022-08-30 16:30:00|9746.9|9745.4|9746.4|9744.9|9747.5|9745.9|9744.2|9742.4|472
1661877300000|2022-08-30 16:35:00|9746.5|9745|9744.6|9743.1|9747|9745.3|9743.7|9742.2|513
1661877600000|2022-08-30 16:40:00|9744.7|9743.2|9745.8|9744.3|9746.3|9744.3|9740.2|9738.3|629
1661877900000|2022-08-30 16:45:00|9745.9|9744.4|9744|9742.5|9747.7|9745.8|9742.7|9741.2|593
1661878200000|2022-08-30 16:50:00|9743.8|9742.3|9742|9740.5|9744.2|9742.4|9740.3|9738.8|390
1661878500000|2022-08-30 16:55:00|9741.9|9740.4|9740.3|9738.8|9742|9740.5|9739|9737.5|381
1661878800000|2022-08-30 17:00:00|9740.4|9738.9|9743.1|9741.6|9743.7|9742.2|9738.1|9736.6|364
1661879100000|2022-08-30 17:05:00|9743.2|9741.7|9743|9741.5|9744.2|9742.7|9742.1|9740.5|454
1661879400000|2022-08-30 17:10:00|9743.1|9741.6|9744|9742.5|9744.1|9742.6|9741.8|9740.2|365
1661879700000|2022-08-30 17:15:00|9744.1|9742.6|9743.4|9741.9|9744.8|9743.3|9742.6|9741.1|360
1661880000000|2022-08-30 17:20:00|9743.3|9741.8|9740.9|9739.4|9743.6|9742.1|9740.6|9739.1|295
1661880300000|2022-08-30 17:25:00|9740.8|9739.3|9741|9739.5|9742.2|9740.7|9740.2|9738.3|349
1661880600000|2022-08-30 17:30:00|9741.1|9739.6|9740.1|9738.6|9741.2|9739.7|9738|9736.5|291
1661880900000|2022-08-30 17:35:00|9740|9738.5|9741.9|9740.4|9742.1|9740.6|9739.6|9738.1|347
1661881200000|2022-08-30 17:40:00|9742|9740.5|9741.6|9740.1|9742|9740.5|9739.1|9737.1|367
1661881500000|2022-08-30 17:45:00|9741.5|9740|9742.5|9741|9744.9|9743.4|9741.1|9739.6|469
1661881800000|2022-08-30 17:50:00|9742.6|9741.1|9736.7|9735.2|9743.3|9741.8|9736.5|9735|421
1661882100000|2022-08-30 17:55:00|9736.8|9735.3|9741|9739.5|9742|9740.5|9735.5|9734|320
1661882400000|2022-08-30 18:00:00|9741.5|9739.1|9741|9739.5|9744|9742|9739.6|9738|357
1661882700000|2022-08-30 18:05:00|9741.1|9739.6|9742.6|9740.2|9743.5|9741.6|9738.6|9737.1|365
1661883000000|2022-08-30 18:10:00|9742.7|9740.3|9742.9|9741.4|9746.3|9744.5|9741.6|9740.1|472
1661883300000|2022-08-30 18:15:00|9742.7|9741.2|9741.1|9739.6|9743.3|9741.8|9739.8|9737.8|456
1661883600000|2022-08-30 18:20:00|9741.2|9739.7|9737.6|9736.1|9741.9|9740.3|9737.6|9736.1|386
1661883900000|2022-08-30 18:25:00|9737.4|9735.9|9734.9|9733.4|9738.7|9736.7|9734|9732.3|535
1661884200000|2022-08-30 18:30:00|9735|9733.5|9736.2|9734.7|9736.6|9735.1|9732.3|9730.8|463
1661884500000|2022-08-30 18:35:00|9736.3|9734.8|9738.2|9736.7|9738.3|9736.8|9735.4|9733.9|394
1661884800000|2022-08-30 18:40:00|9738.1|9736.6|9738.1|9736.6|9738.7|9737.2|9736|9734.5|421
1661885100000|2022-08-30 18:45:00|9738|9736.5|9739.8|9738.3|9741.1|9739.2|9736.4|9734.6|417
1661885400000|2022-08-30 18:50:00|9739.7|9738.2|9740.1|9738.6|9742.6|9741.1|9739.7|9738.2|366
1661885700000|2022-08-30 18:55:00|9739.8|9738.3|9736.2|9734.7|9740.7|9738.9|9736|9734.5|506
1661886000000|2022-08-30 19:00:00|9736.1|9734.6|9731.3|9729.8|9737.5|9736|9730.4|9728.9|481
1661886300000|2022-08-30 19:05:00|9731.4|9729.9|9730.5|9729|9732.1|9730.5|9730.3|9728.7|306
1661886600000|2022-08-30 19:10:00|9730.4|9728.9|9730.3|9728.8|9731.4|9729.9|9730|9728.4|251
1661886900000|2022-08-30 19:15:00|9730.2|9728.7|9731.4|9729.9|9732.1|9730.6|9730.2|9728.5|237
1661887200000|2022-08-30 19:20:00|9731.1|9729.6|9733.3|9731.8|9734.3|9732.8|9730.5|9729|273
1661887500000|2022-08-30 19:25:00|9733.4|9731.9|9734.5|9733|9734.7|9733.2|9733|9731.5|313
1661887800000|2022-08-30 19:30:00|9734.4|9732.9|9736.6|9735.1|9737.7|9735.8|9734.3|9732.5|336
1661888100000|2022-08-30 19:35:00|9736.5|9735|9737.3|9735.8|9737.8|9735.9|9735.8|9734.3|239
1661888400000|2022-08-30 19:40:00|9737.2|9735.7|9736.8|9735.3|9737.7|9736.2|9734.8|9733.3|304
1661888700000|2022-08-30 19:45:00|9736.7|9735.2|9739.2|9736.8|9739.7|9737.7|9736.7|9734.4|298
1661889000000|2022-08-30 19:50:00|9738.9|9736.5|9736.3|9734.8|9738.9|9736.7|9735.8|9734.2|356
1661889300000|2022-08-30 19:55:00|9736.2|9734.7|9737.9|9736.4|9738.1|9736.4|9734.7|9733|355
1661889600000|2022-08-30 20:00:00|9737.8|9736.3|9737.5|9736|9739.2|9737.6|9736.7|9734.9|306
1661889900000|2022-08-30 20:05:00|9737.9|9735.5|9740|9737.6|9740.1|9738|9737.4|9735.4|335
1661890200000|2022-08-30 20:10:00|9739.9|9737.5|9739|9737.5|9740.1|9737.9|9738.9|9736.7|340
1661890500000|2022-08-30 20:15:00|9739.5|9737.1|9741.9|9739.5|9742|9740|9738.8|9737|374
1661890800000|2022-08-30 20:20:00|9742.2|9739.8|9742.5|9740.1|9743.3|9741.2|9741.9|9739.6|312
1661891100000|2022-08-30 20:25:00|9742.6|9740.2|9738.6|9736.2|9743|9740.7|9737.1|9735.1|320
1661891400000|2022-08-30 20:30:00|9738.7|9736.3|9741.2|9738.8|9741.9|9739.5|9738.6|9736.2|371
1661891700000|2022-08-30 20:35:00|9741.3|9738.9|9740.8|9738.4|9741.5|9739.1|9740.5|9738.1|384
1661892000000|2022-08-30 20:40:00|9740.6|9738.2|9743|9740.6|9743|9740.6|9740.4|9738|368
1661892300000|2022-08-30 20:45:00|9742.8|9740.4|9743.2|9740.8|9743.4|9741|9742.6|9740.2|105
1661892600000|2022-08-30 20:50:00|9743.3|9740.9|9744.9|9742.5|9745.6|9743.2|9743|9740.7|156
1661892900000|2022-08-30 20:55:00|9745|9742.6|9748.4|9738.4|9748.8|9743.9|9744.4|9735.5|648
1661893200000|2022-08-30 21:00:00|9747.7|9737.7|9744.7|9734.7|9748.1|9738.1|9744.4|9734.4|42
1661893500000|2022-08-30 21:05:00|9745|9735|9747.1|9737.1|9748.8|9738.8|9744.2|9734.2|57
1661893800000|2022-08-30 21:10:00|9744.5|9734.5|9744.4|9734.4|9749.2|9739.2|9743.8|9733.8|140
1661894100000|2022-08-30 21:15:00|9744.7|9734.7|9748.6|9738.6|9750.3|9740.3|9744|9734|311
1661894400000|2022-08-30 21:20:00|9748.5|9738.5|9747.6|9737.6|9753|9743|9746.1|9736.1|189
1661894700000|2022-08-30 21:25:00|9747.7|9737.7|9748.4|9738.4|9750.6|9740.6|9745.3|9735.3|217
1661895000000|2022-08-30 21:30:00|9748.6|9738.6|9748.9|9738.9|9749|9739.8|9743.9|9735.3|234
1661895300000|2022-08-30 21:35:00|9748.8|9738.8|9748.8|9738.8|9750|9740.9|9747.3|9737.6|179
1661895600000|2022-08-30 21:40:00|9748.7|9738.7|9749.3|9739.3|9751.8|9743.9|9747.5|9737.5|291
1661895900000|2022-08-30 21:45:00|9750.5|9740.5|9749.1|9739.8|9750.6|9741.8|9747.7|9737.7|169
1661896200000|2022-08-30 21:50:00|9748.7|9739.1|9749.7|9740|9749.8|9741.7|9746.5|9737.7|162
1661896500000|2022-08-30 21:55:00|9747.9|9741.6|9747.4|9737.4|9750.1|9741.6|9745.9|9735.9|258
1661896800000|2022-08-30 22:00:00|9748.4|9738.4|9745.3|9741.1|9751|9742.1|9743.5|9735|395
1661897100000|2022-08-30 22:05:00|9745.2|9741.2|9743.8|9741.4|9747.3|9741.9|9743.8|9739.7|140
1661897400000|2022-08-30 22:10:00|9743.7|9741.3|9744.1|9740.8|9744.7|9741.4|9743|9739.7|199
1661897700000|2022-08-30 22:15:00|9743.8|9740.9|9741.5|9738.9|9744.6|9741|9741.3|9738.3|259
1661898000000|2022-08-30 22:20:00|9741.4|9739|9741.4|9738.7|9743|9739.1|9741.2|9738.3|424
1661898300000|2022-08-30 22:25:00|9741.5|9738.8|9741.2|9738.8|9742|9738.9|9741.2|9738.5|504
1661898600000|2022-08-30 22:30:00|9741.3|9738.7|9741.4|9739|9741.9|9739.2|9741|9738.4|446
1661898900000|2022-08-30 22:35:00|9741.5|9739.1|9741.1|9738.2|9742.3|9739.6|9740.8|9738.2|212
1661899200000|2022-08-30 22:40:00|9741|9738.6|9740.7|9738.3|9741.6|9738.7|9740.4|9737.8|121
1661899500000|2022-08-30 22:45:00|9741.4|9737.6|9741.2|9738.8|9741.6|9739|9740.4|9737.6|412
1661899800000|2022-08-30 22:50:00|9741.3|9738.9|9740.1|9737.7|9741.4|9738.9|9739.9|9737.5|162
1661900100000|2022-08-30 22:55:00|9740|9737.6|9742.2|9739.8|9742.4|9740|9740|9737.6|254
1661900400000|2022-08-30 23:00:00|9742.3|9739.9|9741.8|9739.4|9744|9741.6|9741.4|9739|357
1661900700000|2022-08-30 23:05:00|9741.6|9739.2|9740.8|9738.4|9742.3|9739.9|9740.3|9738.1|284
1661901000000|2022-08-30 23:10:00|9740.9|9738.5|9741.3|9738.9|9742.5|9739.9|9740.3|9737.9|340
1661901300000|2022-08-30 23:15:00|9741.2|9738.8|9742.4|9740|9742.6|9740.2|9740|9738|184
1661901600000|2022-08-30 23:20:00|9742.5|9740.1|9742.2|9739.8|9742.5|9740.2|9741.3|9738.9|245
1661901900000|2022-08-30 23:25:00|9742.1|9739.7|9741.8|9739.4|9742.9|9740.5|9741.7|9739.3|189
1661902200000|2022-08-30 23:30:00|9741.9|9739.5|9741.5|9739.1|9742.5|9740.3|9741.5|9739.1|142
1661902500000|2022-08-30 23:35:00|9741.6|9739.2|9742.7|9740.3|9743.1|9740.7|9741.4|9739|148
1661902800000|2022-08-30 23:40:00|9742.8|9740.4|9741.4|9739|9742.9|9740.5|9740.6|9738.8|204
1661903100000|2022-08-30 23:45:00|9741.6|9739.2|9741|9738.6|9741.8|9739.7|9740.4|9738.5|218
1661903400000|2022-08-30 23:50:00|9740.9|9738.5|9739.9|9737.5|9741.4|9739.2|9739.3|9736.9|175
1661903700000|2022-08-30 23:55:00|9740|9737.6|9741.5|9740|9742.3|9740.4|9739.3|9737.4|225
1661904000000|2022-08-31 00:00:00|9741.9|9740.4|9738.7|9737.2|9745.2|9743.7|9738.2|9736.3|466
1661904300000|2022-08-31 00:05:00|9738.5|9737|9736.8|9735.3|9739.4|9737.4|9734.7|9732.8|533
1661904600000|2022-08-31 00:10:00|9736.7|9735.2|9737.1|9734.7|9737.5|9735.6|9734.7|9732.9|357
1661904900000|2022-08-31 00:15:00|9737.2|9734.8|9735.6|9734.1|9739|9737.1|9735.4|9733.6|256
1661905200000|2022-08-31 00:20:00|9735.7|9734.2|9736.7|9735.2|9737.1|9735.3|9734.1|9732.2|281
1661905500000|2022-08-31 00:25:00|9736.8|9735.3|9735.2|9733.7|9737.8|9736.3|9734.2|9732.5|335
1661905800000|2022-08-31 00:30:00|9735.3|9733.8|9732.3|9730.8|9736.1|9734|9731.6|9730|462
1661906100000|2022-08-31 00:35:00|9732.8|9731.3|9733.7|9732.2|9735.2|9733.1|9732.7|9730.7|439
1661906400000|2022-08-31 00:40:00|9733.6|9732.1|9733.6|9732.1|9735|9733.1|9733.3|9731.4|304
1661906700000|2022-08-31 00:45:00|9733.7|9732.2|9734.7|9733.2|9735.4|9733.7|9731.8|9730|351
1661907000000|2022-08-31 00:50:00|9735.3|9733.8|9732.7|9730.3|9736.5|9734.8|9732.1|9730.2|484
1661907300000|2022-08-31 00:55:00|9732.8|9730.4|9734.3|9732.8|9735.1|9733.3|9732.1|9730.2|402
1661907600000|2022-08-31 01:00:00|9734.2|9732.7|9732.3|9729.9|9734.6|9732.8|9731.4|9729.9|340
1661907900000|2022-08-31 01:05:00|9732.4|9730|9731.5|9730|9734.2|9732.4|9731.4|9729.8|370
1661908200000|2022-08-31 01:10:00|9731.6|9730.1|9731.4|9729|9733.2|9731|9731.3|9728.9|332
1661908500000|2022-08-31 01:15:00|9732|9729.6|9734.5|9733|9735.4|9733.5|9731.4|9729.3|330
1661908800000|2022-08-31 01:20:00|9734.6|9733.1|9734.2|9732.7|9735.6|9733.8|9733.5|9731.7|293
1661909100000|2022-08-31 01:25:00|9734.1|9732.6|9733.2|9731.7|9734.6|9733.1|9732.6|9730.8|203
1661909400000|2022-08-31 01:30:00|9733.1|9731.6|9733.3|9730.9|9733.9|9731.9|9731.8|9730.1|322
1661909700000|2022-08-31 01:35:00|9732.9|9731.4|9734.2|9732.7|9736.1|9734.2|9732.7|9731.2|300
1661910000000|2022-08-31 01:40:00|9734.3|9732.8|9736.3|9734.8|9737.1|9735.3|9733.9|9731.8|403
1661910300000|2022-08-31 01:45:00|9736.2|9734.7|9737.8|9736.3|9739.1|9737.6|9736.1|9734.6|316
1661910600000|2022-08-31 01:50:00|9737.9|9736.4|9739.6|9738.1|9739.7|9738.2|9736.6|9734.6|316
1661910900000|2022-08-31 01:55:00|9739.5|9738|9738.1|9736.6|9739.9|9738.1|9738|9736.4|321
1661911200000|2022-08-31 02:00:00|9738.2|9736.7|9739.6|9737.2|9740.1|9738.5|9738|9736.4|305
1661911500000|2022-08-31 02:05:00|9739.7|9737.3|9739.5|9737.1|9741.1|9739.3|9738.5|9736.6|387
1661911800000|2022-08-31 02:10:00|9739|9737.5|9738.7|9737.2|9741.1|9739|9738.5|9736.5|345
1661912100000|2022-08-31 02:15:00|9738.5|9737|9739.4|9737.9|9742.7|9741.2|9738.4|9736.5|278
1661912400000|2022-08-31 02:20:00|9739.5|9738|9739|9736.6|9739.5|9738|9737.6|9735.9|274
1661912700000|2022-08-31 02:25:00|9738.8|9737.3|9739.7|9737.3|9740.1|9738.3|9737.8|9736|210
1661913000000|2022-08-31 02:30:00|9739.6|9738.1|9738|9736.5|9739.9|9738.1|9737.9|9735.7|235
1661913300000|2022-08-31 02:35:00|9737.9|9736.4|9733.3|9730.9|9738.5|9736.6|9732.9|9730.8|334
1661913600000|2022-08-31 02:40:00|9733.4|9731|9734.2|9731.8|9734.2|9732.1|9732.1|9730|355
1661913900000|2022-08-31 02:45:00|9734.3|9731.9|9733.7|9732.2|9734.8|9733.3|9733.1|9731.2|224
1661914200000|2022-08-31 02:50:00|9733.3|9731.8|9732.3|9730.8|9734.8|9732.8|9732.2|9730.3|272
1661914500000|2022-08-31 02:55:00|9732.4|9730.9|9733.3|9731.8|9734.3|9732.4|9732.4|9730.2|210
1661914800000|2022-08-31 03:00:00|9733.2|9731.7|9733.5|9732|9734.7|9732.8|9732|9730.4|257
1661915100000|2022-08-31 03:05:00|9733.4|9731.9|9734.3|9732.8|9734.9|9733|9733.3|9731.4|184
1661915400000|2022-08-31 03:10:00|9734.2|9732.7|9733.5|9732|9736.3|9734.5|9733.3|9731.7|288
1661915700000|2022-08-31 03:15:00|9733.6|9732.1|9735.2|9732.8|9735.4|9733.7|9733.6|9731.7|231
1661916000000|2022-08-31 03:20:00|9735|9732.6|9734.2|9731.8|9735.5|9733.5|9733.4|9731.3|215
1661916300000|2022-08-31 03:25:00|9734.3|9731.9|9735.5|9733.1|9736.9|9734.9|9733.7|9731.7|275
1661916600000|2022-08-31 03:30:00|9735.6|9733.2|9733.7|9732.2|9735.8|9733.8|9733.6|9731.9|201
1661916900000|2022-08-31 03:35:00|9733.3|9731.8|9733.7|9732.2|9734.8|9733.3|9733.2|9731.3|164
1661917200000|2022-08-31 03:40:00|9733.6|9732.1|9734.7|9732.3|9735.2|9733.3|9733.2|9731.2|194
1661917500000|2022-08-31 03:45:00|9734.6|9732.2|9733.7|9732.2|9734.7|9732.8|9733.3|9731.3|155
1661917800000|2022-08-31 03:50:00|9733.9|9732.4|9733.1|9731.6|9734.7|9732.7|9732|9730|239
1661918100000|2022-08-31 03:55:00|9733.2|9731.7|9730.9|9729.4|9733.8|9732|9730.6|9728.8|252
1661918400000|2022-08-31 04:00:00|9730.8|9729.3|9731.4|9729|9731.9|9730.2|9729.5|9727.5|250
1661918700000|2022-08-31 04:05:00|9731.5|9729.1|9730.9|9728.5|9731.8|9729.7|9729.9|9727.9|259
1661919000000|2022-08-31 04:10:00|9730.8|9728.4|9731.9|9729.5|9732|9730|9730.3|9728.3|196
1661919300000|2022-08-31 04:15:00|9731.8|9729.4|9731.8|9729.4|9732.3|9730.3|9730.9|9728.9|179
1661919600000|2022-08-31 04:20:00|9731.7|9729.3|9730.9|9728.5|9731.7|9729.5|9730.4|9728.3|184
1661919900000|2022-08-31 04:25:00|9730.8|9728.4|9730.9|9728.5|9731.4|9729.4|9729.5|9727.6|192
1661920200000|2022-08-31 04:30:00|9731|9728.6|9729.3|9727.8|9731.9|9729.8|9729.3|9727.4|193
1661920500000|2022-08-31 04:35:00|9729.8|9727.4|9730.1|9728.6|9730.5|9728.7|9727.6|9725.9|486
1661920800000|2022-08-31 04:40:00|9730|9728.5|9729|9726.6|9731|9728.9|9728.1|9726.2|288
1661921100000|2022-08-31 04:45:00|9728.9|9726.5|9730.4|9728.9|9731|9729|9728.4|9726.4|250
1661921400000|2022-08-31 04:50:00|9730.3|9728.8|9732.2|9729.8|9732.5|9730.4|9729.6|9727.6|219
1661921700000|2022-08-31 04:55:00|9732|9730.5|9732.4|9730.9|9733.8|9732.2|9731.7|9729.9|250
1661922000000|2022-08-31 05:00:00|9732.2|9730.7|9733|9730.6|9733.4|9731.6|9732.1|9730.1|265
1661922300000|2022-08-31 05:05:00|9733.1|9730.7|9731.3|9729.8|9733.2|9731.3|9731.1|9729.2|199
1661922600000|2022-08-31 05:10:00|9731.4|9729.9|9729.1|9726.7|9731.8|9729.9|9728.5|9726.5|231
1661922900000|2022-08-31 05:15:00|9729|9726.6|9728.6|9727.1|9729.3|9727.3|9727.6|9725.9|345
1661923200000|2022-08-31 05:20:00|9728.5|9727|9729.6|9727.2|9730.9|9729|9728.5|9727|333
1661923500000|2022-08-31 05:25:00|9729.7|9727.3|9730|9728.5|9730.4|9728.9|9727.6|9725.9|349
1661923800000|2022-08-31 05:30:00|9730.1|9728.6|9729.3|9726.9|9730.6|9729.1|9727.9|9726.1|345
1661924100000|2022-08-31 05:35:00|9728.5|9727|9730.8|9728.4|9731|9729|9728.3|9726.4|263
1661924400000|2022-08-31 05:40:00|9730.9|9728.5|9731.2|9728.8|9732|9729.9|9729.5|9728|282
1661924700000|2022-08-31 05:45:00|9730.9|9729.4|9730.7|9729.2|9732|9730|9729.8|9728|340
1661925000000|2022-08-31 05:50:00|9730.6|9729.1|9728.7|9726.3|9730.9|9729.3|9727.6|9725.7|317
1661925300000|2022-08-31 05:55:00|9728.6|9726.2|9730.4|9728|9731.6|9729.6|9727.4|9725.8|417
1661925600000|2022-08-31 06:00:00|9730.8|9728.4|9731.4|9729.9|9732.8|9730.9|9727.5|9725.8|486
1661925900000|2022-08-31 06:05:00|9731.3|9729.8|9730.7|9729.2|9732.1|9730.3|9729.9|9728.2|336
1661926200000|2022-08-31 06:10:00|9730.6|9729.1|9734.4|9732.9|9734.8|9733.1|9730.4|9728.9|312
1661926500000|2022-08-31 06:15:00|9734.3|9732.8|9738.5|9737|9738.8|9737.2|9734.2|9732.7|317
1661926800000|2022-08-31 06:20:00|9738.4|9736.9|9735.6|9734.1|9738.5|9737|9733.5|9732|496
1661927100000|2022-08-31 06:25:00|9735.7|9734.2|9733.7|9732.2|9737|9735|9733.1|9731.6|433
1661927400000|2022-08-31 06:30:00|9733.8|9732.3|9733.2|9731.7|9734.7|9732.7|9731.7|9729.9|437
1661927700000|2022-08-31 06:35:00|9733.3|9731.8|9730.6|9729.1|9734.4|9732.3|9730.4|9728.4|395
1661928000000|2022-08-31 06:40:00|9730.4|9728.9|9730.1|9728.6|9733|9731.1|9729.8|9727.9|350
1661928300000|2022-08-31 06:45:00|9730.2|9728.7|9733.6|9732.1|9737.6|9735.5|9730.2|9728.7|589
1661928600000|2022-08-31 06:50:00|9734.1|9731.7|9732.2|9730.7|9735.8|9733.7|9732.1|9730.4|545
1661928900000|2022-08-31 06:55:00|9732.3|9730.8|9733.8|9732.3|9735.1|9733.6|9731.3|9729.6|701
1661929200000|2022-08-31 07:00:00|9733.7|9732.2|9734|9731.6|9736.2|9734.3|9732|9730.5|700
1661929500000|2022-08-31 07:05:00|9733.4|9731.9|9733.4|9731.9|9737.3|9735.1|9733|9731|675
1661929800000|2022-08-31 07:10:00|9733.5|9732|9732.6|9731.1|9735|9733.5|9731.1|9729.6|724
1661930100000|2022-08-31 07:15:00|9733.1|9731.6|9736.6|9734.2|9737.9|9735.8|9731.6|9729.9|664
1661930400000|2022-08-31 07:20:00|9736.7|9734.3|9738.2|9736.7|9738.8|9736.8|9734.1|9732.1|577
1661930700000|2022-08-31 07:25:00|9738.3|9736.8|9744|9742.5|9746.8|9744.9|9738.3|9736.3|773
1661931000000|2022-08-31 07:30:00|9744.1|9742.6|9751.9|9750.4|9752|9750.4|9743|9741.3|558
1661931300000|2022-08-31 07:35:00|9751.8|9750.3|9755.6|9754.1|9757.4|9755.5|9751.7|9750.2|504
1661931600000|2022-08-31 07:40:00|9755.5|9754|9764.7|9762.3|9764.8|9762.7|9755|9753.5|638
1661931900000|2022-08-31 07:45:00|9764.8|9762.4|9756.4|9754.9|9764.8|9762.4|9754|9752.5|582
1661932200000|2022-08-31 07:50:00|9756.8|9754.4|9758.9|9756.5|9762.6|9760.2|9755.1|9753.6|520
1661932500000|2022-08-31 07:55:00|9759|9756.6|9765.4|9763|9765.5|9763.1|9759|9756.6|782
1661932800000|2022-08-31 08:00:00|9765.6|9763.2|9766.5|9764.1|9768.1|9766.2|9760.7|9758.8|835
1661933100000|2022-08-31 08:05:00|9766|9764.5|9760.6|9759.1|9766.1|9764.6|9759|9757.5|744
1661933400000|2022-08-31 08:10:00|9760.5|9759|9761.6|9759.2|9762.9|9760.8|9755|9753.1|693
1661933700000|2022-08-31 08:15:00|9761.1|9759.6|9755.6|9754.1|9761.3|9759.7|9752.9|9751.4|727
1661934000000|2022-08-31 08:20:00|9755.8|9754.3|9761.7|9760.2|9764.4|9762.5|9755.8|9754.3|652
1661934300000|2022-08-31 08:25:00|9761.8|9760.3|9766|9764.5|9766.2|9764.6|9759.9|9758.2|619
1661934600000|2022-08-31 08:30:00|9765.9|9764.4|9767.5|9766|9768.5|9766.6|9764.8|9762.9|610
1661934900000|2022-08-31 08:35:00|9767.6|9766.1|9769.5|9768|9771.6|9769.7|9766.9|9765.4|772
1661935200000|2022-08-31 08:40:00|9769.6|9768.1|9778.6|9777.1|9781.5|9779.3|9769.2|9767.7|745
1661935500000|2022-08-31 08:45:00|9779.1|9776.7|9782.3|9779.9|9785.7|9783.6|9778.1|9776.1|608
1661935800000|2022-08-31 08:50:00|9781.7|9780.2|9772.9|9770.5|9783.1|9780.7|9772.3|9770.3|638
1661936100000|2022-08-31 08:55:00|9772.5|9771|9772.4|9770|9776.5|9774.1|9766.1|9764.3|861
1661936400000|2022-08-31 09:00:00|9772.1|9769.7|9768.6|9766.2|9774.2|9771.8|9766.5|9764.9|1034
1661936700000|2022-08-31 09:05:00|9768.5|9766.1|9775.7|9774.2|9777.8|9775.4|9768.3|9766.1|833
1661937000000|2022-08-31 09:10:00|9775.9|9774.4|9780.5|9779|9781.9|9779.9|9775.9|9774.1|680
1661937300000|2022-08-31 09:15:00|9780.4|9778.9|9777.9|9776.4|9782.7|9780.7|9777.9|9776|632
1661937600000|2022-08-31 09:20:00|9777.8|9776.3|9779.7|9778.2|9782.1|9779.9|9775.1|9773.6|403
1661937900000|2022-08-31 09:25:00|9780|9778.5|9781.6|9780.1|9782.1|9780.1|9778.9|9777.1|535
1661938200000|2022-08-31 09:30:00|9781.7|9780.2|9783.4|9781.9|9783.6|9782.1|9778|9776.5|910
1661938500000|2022-08-31 09:35:00|9783.3|9781.8|9786.2|9783.8|9786.7|9785|9782.2|9780.5|611
1661938800000|2022-08-31 09:40:00|9786.1|9783.7|9785.3|9783.8|9786.2|9784.1|9784|9782.2|436
1661939100000|2022-08-31 09:45:00|9785.4|9783.9|9792.9|9791.4|9795.1|9793.3|9784.4|9782.9|847
1661939400000|2022-08-31 09:50:00|9792.7|9791.2|9792.5|9791|9794.4|9792.5|9791.6|9789.9|654
1661939700000|2022-08-31 09:55:00|9792.6|9791.1|9792.3|9790.8|9794.7|9792.9|9790.4|9788.9|695
1661940000000|2022-08-31 10:00:00|9792.2|9790.7|9792.5|9791|9795.3|9793.8|9790.6|9789|493
1661940300000|2022-08-31 10:05:00|9792.6|9791.1|9791.8|9790.3|9793.8|9792.3|9789.1|9787.5|495
1661940600000|2022-08-31 10:10:00|9791.7|9790.2|9784.8|9783.3|9794.6|9792.6|9784|9782.2|689
1661940900000|2022-08-31 10:15:00|9784.7|9783.2|9786.2|9784.7|9788|9786.4|9782.2|9780.4|476
1661941200000|2022-08-31 10:20:00|9786.3|9784.8|9787.3|9784.9|9788.6|9786.9|9784.8|9783.2|487
1661941500000|2022-08-31 10:25:00|9787.1|9785.6|9790.6|9789.1|9792.1|9790.1|9787|9785.4|439
1661941800000|2022-08-31 10:30:00|9790.7|9789.2|9797|9795.5|9800|9798.3|9790.4|9788.9|733
1661942100000|2022-08-31 10:35:00|9796.9|9795.4|9796.9|9795.4|9798.5|9797|9795|9793.5|561
1661942400000|2022-08-31 10:40:00|9797.2|9795.7|9797.8|9795.4|9799.1|9797.5|9795.8|9793.7|686
1661942700000|2022-08-31 10:45:00|9797.9|9795.5|9799.6|9798.1|9800.1|9798.4|9796.9|9795|624
1661943000000|2022-08-31 10:50:00|9799.5|9798|9800.1|9798.6|9800.6|9799.1|9795.7|9793.9|551
1661943300000|2022-08-31 10:55:00|9800.2|9798.7|9802.5|9800.1|9803.6|9801.6|9800.1|9798.6|429
1661943600000|2022-08-31 11:00:00|9802.4|9800|9798|9796.5|9802.8|9801.3|9796.4|9794.5|705
1661943900000|2022-08-31 11:05:00|9798.1|9796.6|9801.2|9799.7|9802.5|9801|9797.3|9795.5|652
1661944200000|2022-08-31 11:10:00|9800.8|9799.3|9805.6|9804.1|9806.1|9804.6|9799|9797.5|564
1661944500000|2022-08-31 11:15:00|9805.4|9803.9|9801.7|9800.2|9806.3|9804.8|9800.6|9799.1|576
1661944800000|2022-08-31 11:20:00|9801.5|9800|9800.5|9799|9801.9|9800.4|9797.2|9795.7|522
1661945100000|2022-08-31 11:25:00|9800.6|9799.1|9798|9796.5|9803.9|9802.4|9797.7|9796.2|469
1661945400000|2022-08-31 11:30:00|9797.9|9796.4|9803.1|9801.6|9803.2|9801.7|9794.7|9793.2|532
1661945700000|2022-08-31 11:35:00|9803.2|9801.7|9805|9802.6|9805.6|9804.1|9801|9799.2|459
1661946000000|2022-08-31 11:40:00|9804.9|9802.5|9804.4|9802.9|9806.4|9804.9|9803.6|9802.1|428
1661946300000|2022-08-31 11:45:00|9804.3|9802.8|9806.9|9805.4|9807.4|9805.9|9804.3|9802.8|506
1661946600000|2022-08-31 11:50:00|9806.8|9805.3|9805.1|9803.6|9808.7|9806.8|9803.3|9801.8|622
1661946900000|2022-08-31 11:55:00|9804.9|9803.4|9799.4|9797.9|9805.1|9803.6|9799.3|9797.4|525
1661947200000|2022-08-31 12:00:00|9799.3|9797.8|9798|9796.5|9799.5|9798|9795.2|9793.7|516
1661947500000|2022-08-31 12:05:00|9797.9|9796.4|9799.8|9798.3|9802.4|9800.9|9797.4|9795.9|492
1661947800000|2022-08-31 12:10:00|9799.9|9798.4|9798.3|9794.1|9801.7|9799.8|9796.1|9791|555
1661948100000|2022-08-31 12:15:00|9797.4|9794.4|9790.8|9789.3|9799.6|9794.7|9787.3|9785.5|1177
1661948400000|2022-08-31 12:20:00|9790.7|9789.2|9797.3|9795.8|9799.7|9797.7|9789.2|9787.6|904
1661948700000|2022-08-31 12:25:00|9797.4|9795.9|9795.9|9794.4|9799.8|9798.3|9795.2|9793.7|761
1661949000000|2022-08-31 12:30:00|9796.5|9795|9795.5|9794|9799.9|9798.4|9794.9|9792.9|675
1661949300000|2022-08-31 12:35:00|9795|9793.5|9797|9795.5|9797.9|9796.4|9790.2|9788.7|771
1661949600000|2022-08-31 12:40:00|9796.9|9795.4|9795|9793.5|9798.6|9797|9794.3|9792.6|746
1661949900000|2022-08-31 12:45:00|9795.5|9794|9792.1|9790.6|9796.9|9795.3|9791.2|9789.7|659
1661950200000|2022-08-31 12:50:00|9792.2|9790.7|9789.6|9788.1|9793|9791.5|9786.9|9785.4|616
1661950500000|2022-08-31 12:55:00|9789.7|9788.2|9787.6|9786.1|9792.7|9790.9|9787.5|9786|518
1661950800000|2022-08-31 13:00:00|9787.5|9786|9786.1|9784.6|9790.5|9789|9785.4|9783.9|641
1661951100000|2022-08-31 13:05:00|9785.9|9784.4|9784.5|9783|9786.9|9785.4|9779.7|9778.2|750
1661951400000|2022-08-31 13:10:00|9784|9782.5|9785.8|9784.3|9786.8|9785.3|9781.5|9780|806
1661951700000|2022-08-31 13:15:00|9785.9|9784.4|9785.9|9784.4|9789.9|9788.4|9785|9783.1|750
1661952000000|2022-08-31 13:20:00|9785.8|9784.3|9790.6|9789.1|9790.6|9789.1|9785|9783.5|539
1661952300000|2022-08-31 13:25:00|9790.9|9789.4|9792|9790.5|9793.3|9791.4|9790.7|9789|452
1661952600000|2022-08-31 13:30:00|9792.1|9790.6|9791.3|9789.8|9794.5|9793|9788.5|9787|700
1661952900000|2022-08-31 13:35:00|9791.4|9789.9|9790.9|9789.4|9793.2|9791.7|9788|9786.3|707
1661953200000|2022-08-31 13:40:00|9790.8|9789.3|9787.6|9785.2|9791|9789.3|9786.3|9784|705
1661953500000|2022-08-31 13:45:00|9787.5|9785.1|9787.5|9786|9789.5|9788|9782.9|9780.9|840
1661953800000|2022-08-31 13:50:00|9787.4|9785.9|9797|9794.6|9797.3|9795.7|9786.5|9785|724
1661954100000|2022-08-31 13:55:00|9797.1|9794.7|9795.3|9793.8|9797.5|9795.9|9792.3|9790.4|730
1661954400000|2022-08-31 14:00:00|9795.2|9793.7|9798.8|9797.3|9799.4|9797.9|9791.9|9790.4|805
1661954700000|2022-08-31 14:05:00|9798.7|9797.2|9801.5|9800|9802.4|9800.7|9795.2|9793.7|860
1661955000000|2022-08-31 14:10:00|9801.6|9800.1|9795.7|9794.2|9802.9|9801.4|9793.9|9792.4|766
1661955300000|2022-08-31 14:15:00|9795.6|9794.1|9793.1|9791.6|9799.7|9798.2|9787.7|9785.9|992
1661955600000|2022-08-31 14:20:00|9793|9791.5|9791.6|9790.1|9798.8|9797.1|9790.9|9789.4|937
1661955900000|2022-08-31 14:25:00|9791.7|9790.2|9784.6|9782.2|9792.5|9791|9783.5|9781.7|969
1661956200000|2022-08-31 14:30:00|9785|9782.6|9761.7|9760.2|9786.7|9785.2|9759.8|9758.3|1210
1661956500000|2022-08-31 14:35:00|9761.6|9760.1|9761.1|9759.6|9763.3|9761.8|9757.1|9755.6|812
1661956800000|2022-08-31 14:40:00|9760.7|9759.2|9752.5|9751|9761.5|9760|9752.3|9750.8|845
1661957100000|2022-08-31 14:45:00|9752.7|9751.2|9752.5|9751|9757.5|9756|9743.8|9742|1030
1661957400000|2022-08-31 14:50:00|9752.4|9750.9|9763.2|9760.8|9772.8|9770.4|9751.3|9749.8|1382
1661957700000|2022-08-31 14:55:00|9763.3|9760.9|9759.8|9758.3|9767.3|9765.8|9758.4|9756.3|1483
1661958000000|2022-08-31 15:00:00|9759.7|9758.2|9750.8|9749.3|9760.2|9758.7|9746.9|9745.4|1440
1661958300000|2022-08-31 15:05:00|9750.7|9749.2|9743.3|9741.8|9750.7|9749.2|9741|9739.2|1000
1661958600000|2022-08-31 15:10:00|9743|9741.5|9749.8|9748.3|9750.3|9748.8|9741.5|9740|866
1661958900000|2022-08-31 15:15:00|9749.7|9748.2|9744.4|9742.9|9751.5|9750|9744.4|9742.9|734
1661959200000|2022-08-31 15:20:00|9744|9742.5|9739.7|9738.2|9744.9|9743.4|9735.9|9734.4|937
1661959500000|2022-08-31 15:25:00|9739.8|9738.3|9741|9739.5|9742.4|9740.5|9735.2|9733.7|712
1661959800000|2022-08-31 15:30:00|9741.1|9739.6|9750.7|9749.2|9750.7|9749.2|9740.8|9739.3|701
1661960100000|2022-08-31 15:35:00|9751.5|9750|9754|9752.5|9756.2|9754.7|9750.4|9748.9|778
1661960400000|2022-08-31 15:40:00|9753.9|9752.4|9748.3|9746.8|9755.4|9753.9|9748|9746.5|670
1661960700000|2022-08-31 15:45:00|9748.2|9746.7|9749.8|9748.3|9749.8|9748.3|9742.7|9741.2|664
1661961000000|2022-08-31 15:50:00|9750.1|9748.6|9746.4|9744.9|9750.2|9748.7|9744.7|9742.8|432
1661961300000|2022-08-31 15:55:00|9746.3|9744.8|9750.7|9749.2|9751.4|9749.9|9745.4|9743.9|474
1661961600000|2022-08-31 16:00:00|9750.6|9749.1|9750.7|9749.2|9752.5|9751|9748.2|9746.7|568
1661961900000|2022-08-31 16:05:00|9750.8|9749.3|9752.6|9751.1|9753.2|9751.7|9749.7|9748.2|436
1661962200000|2022-08-31 16:10:00|9752.5|9751|9752.4|9750.9|9754.6|9753.1|9751.1|9749.6|446
1661962500000|2022-08-31 16:15:00|9752|9750.5|9753.8|9752.3|9755.5|9754|9749.1|9747.6|464
1661962800000|2022-08-31 16:20:00|9753.9|9752.4|9757|9755.5|9759.2|9757.7|9753.7|9751.8|445
1661963100000|2022-08-31 16:25:00|9756.9|9755.4|9756.1|9754.6|9758.1|9756.6|9755.3|9753.8|387
1661963400000|2022-08-31 16:30:00|9756|9754.5|9751|9748.6|9756.2|9754.6|9750.5|9748.5|624
1661963700000|2022-08-31 16:35:00|9750.7|9749.2|9753.9|9752.4|9754.8|9753|9750.2|9748.3|304
1661964000000|2022-08-31 16:40:00|9753.8|9752.3|9756.8|9754.4|9757.4|9755.8|9753.6|9752.1|283
1661964300000|2022-08-31 16:45:00|9756.4|9754.9|9753.2|9751.7|9757|9755.5|9753.1|9751.6|245
1661964600000|2022-08-31 16:50:00|9753.3|9751.8|9754.7|9753.2|9755.1|9753.6|9752.4|9750.9|343
1661964900000|2022-08-31 16:55:00|9754.8|9753.3|9752.4|9750.9|9755.8|9754.3|9750.7|9749.2|350
1661965200000|2022-08-31 17:00:00|9752.5|9751|9752.1|9750.6|9754|9752|9750.9|9749.4|372
1661965500000|2022-08-31 17:05:00|9751.9|9750.4|9751.1|9749.6|9753.2|9751.7|9749.5|9748|312
1661965800000|2022-08-31 17:10:00|9751.6|9750.1|9753.2|9751.7|9753.9|9752.4|9751.2|9749.7|220
1661966100000|2022-08-31 17:15:00|9753.1|9751.6|9755|9753.5|9756.2|9754.7|9753.1|9751.6|238
1661966400000|2022-08-31 17:20:00|9754.9|9753.4|9755.3|9753.8|9756.4|9754.9|9754.7|9753.2|281
1661966700000|2022-08-31 17:25:00|9755.2|9753.7|9755.4|9753.9|9756.7|9755.2|9754.6|9753.1|318
1661967000000|2022-08-31 17:30:00|9755.3|9753.8|9758.3|9756.8|9758.3|9756.8|9755.3|9753.8|500
1661967300000|2022-08-31 17:35:00|9758.5|9757|9759.1|9757.6|9761.7|9760.2|9758|9756.5|410
1661967600000|2022-08-31 17:40:00|9759|9757.5|9758.6|9757.1|9759.7|9758.2|9757.5|9756|326
1661967900000|2022-08-31 17:45:00|9758.7|9757.2|9758.8|9757.3|9758.9|9757.4|9756.9|9755.4|303
1661968200000|2022-08-31 17:50:00|9758.9|9757.4|9757.3|9755.8|9759.5|9758|9756.6|9754.9|274
1661968500000|2022-08-31 17:55:00|9757.5|9756|9753.3|9751.8|9757.8|9756.3|9753.1|9751.6|489
1661968800000|2022-08-31 18:00:00|9753.2|9751.7|9754.2|9752.7|9754.3|9752.8|9748|9746.5|556
1661969100000|2022-08-31 18:05:00|9754.3|9752.8|9748.5|9747|9754.8|9753.3|9748.4|9746.9|447
1661969400000|2022-08-31 18:10:00|9748.4|9746.9|9749.9|9748.4|9750.9|9749.4|9748.1|9746.6|419
1661969700000|2022-08-31 18:15:00|9750|9748.5|9751.9|9750.4|9752|9750.5|9748.3|9746.8|243
1661970000000|2022-08-31 18:20:00|9752|9750.5|9753.1|9751.6|9753.1|9751.6|9751.2|9749.6|228
1661970300000|2022-08-31 18:25:00|9753.4|9751.9|9752.4|9750.9|9754.4|9752.9|9751|9749.5|382
1661970600000|2022-08-31 18:30:00|9752.5|9751|9754.1|9752.6|9756|9754.5|9752.4|9750.9|386
1661970900000|2022-08-31 18:35:00|9754.2|9752.7|9756.9|9755.4|9757|9755.5|9753.9|9752.1|304
1661971200000|2022-08-31 18:40:00|9757|9755.5|9755.1|9753.6|9757|9755.5|9754.7|9753.2|253
1661971500000|2022-08-31 18:45:00|9755.2|9753.7|9753.3|9751.8|9755.8|9754.3|9751.7|9749.8|291
1661971800000|2022-08-31 18:50:00|9753.6|9752.1|9755.7|9754.2|9756.5|9755|9753.5|9752|273
1661972100000|2022-08-31 18:55:00|9755.6|9754.1|9764.2|9762.7|9764.2|9762.7|9755.6|9753.8|554
1661972400000|2022-08-31 19:00:00|9763.9|9762.4|9760.9|9759.4|9765.3|9763.8|9760.8|9759.3|522
1661972700000|2022-08-31 19:05:00|9761|9759.5|9761.7|9760.2|9763.3|9761.6|9759.9|9757.8|444
1661973000000|2022-08-31 19:10:00|9761.8|9760.3|9768.1|9765.7|9768.6|9766.7|9761.5|9759.8|509
1661973300000|2022-08-31 19:15:00|9768|9765.6|9768.2|9765.8|9768.5|9766.6|9765.3|9763.4|385
1661973600000|2022-08-31 19:20:00|9768.3|9765.9|9769.5|9768|9771.2|9769.6|9768.2|9765.8|399
1661973900000|2022-08-31 19:25:00|9769.6|9768.1|9771.2|9769.7|9772|9770.1|9769.1|9767.4|455
1661974200000|2022-08-31 19:30:00|9771.1|9769.6|9773.7|9772.2|9773.8|9772.3|9770.4|9768.5|399
1661974500000|2022-08-31 19:35:00|9773.9|9772.4|9776.9|9775.4|9777.6|9775.6|9773.9|9772.4|437
1661974800000|2022-08-31 19:40:00|9776.8|9775.3|9776.8|9775.3|9780.1|9778|9775.2|9772.8|428
1661975100000|2022-08-31 19:45:00|9776.9|9775.4|9784.5|9783|9786.1|9784|9776.8|9774.7|523
1661975400000|2022-08-31 19:50:00|9784.3|9782.8|9785|9783.5|9785.8|9784|9780.8|9779|590
1661975700000|2022-08-31 19:55:00|9784.9|9783.4|9778.7|9777.2|9785.4|9783.5|9777.9|9776|627
1661976000000|2022-08-31 20:00:00|9778.4|9776.9|9782.2|9780.7|9782.6|9780.7|9774.2|9772.3|502
1661976300000|2022-08-31 20:05:00|9782.5|9780.1|9780.7|9779.2|9783.3|9781.4|9779|9777.2|313
1661976600000|2022-08-31 20:10:00|9780.6|9779.1|9780.4|9778.9|9781.9|9780|9779.3|9777.5|308
1661976900000|2022-08-31 20:15:00|9780.3|9778.8|9780.4|9778.9|9782|9780|9780.2|9778.3|357
1661977200000|2022-08-31 20:20:00|9780.5|9779|9778.4|9776|9781.9|9779.7|9777.7|9775.9|271
1661977500000|2022-08-31 20:25:00|9778.5|9776.1|9777.8|9775.4|9780.4|9778.4|9775.3|9773.3|437
1661977800000|2022-08-31 20:30:00|9777.5|9776|9782.4|9780|9783.7|9781.7|9777.5|9775.6|247
1661978100000|2022-08-31 20:35:00|9782.5|9780.1|9783.2|9780.8|9784.1|9781.7|9782.4|9780|152
1661978400000|2022-08-31 20:40:00|9783.3|9780.9|9783.6|9781.2|9784|9782.1|9782.4|9780|310
1661978700000|2022-08-31 20:45:00|9783.7|9781.3|9783.1|9780.7|9783.8|9781.7|9782.3|9780.2|149
1661979000000|2022-08-31 20:50:00|9782.1|9780.6|9780.5|9778.1|9783.7|9781.9|9780.4|9778|267
1661979300000|2022-08-31 20:55:00|9780.4|9778|9781.3|9771.3|9783.6|9778.7|9773.1|9763.1|752
1661979600000|2022-08-31 21:00:00|9781|9771|9770.6|9760.6|9781.5|9771.5|9770.6|9760.6|21
1661979900000|2022-08-31 21:05:00|9771.3|9761.3|9775|9765|9776.7|9766.7|9770|9760|53
1661980200000|2022-08-31 21:10:00|9770.9|9760.9|9773|9763|9777|9767|9769.3|9759.3|198
1661980500000|2022-08-31 21:15:00|9773.5|9763.5|9772.1|9762.1|9780.3|9770.3|9770.4|9760.4|192
1661980800000|2022-08-31 21:20:00|9773.8|9763.8|9772.6|9762.6|9777.8|9767.8|9770.7|9760.7|163
1661981100000|2022-08-31 21:25:00|9772.5|9762.5|9770.4|9760.4|9780.1|9770.1|9770.2|9760.2|268
1661981400000|2022-08-31 21:30:00|9775.2|9765.2|9772.7|9762.7|9782.2|9772.2|9770.3|9760.3|423
1661981700000|2022-08-31 21:35:00|9781.3|9771.3|9779.1|9769.1|9782.6|9775.7|9764.9|9754.9|253
1661982000000|2022-08-31 21:40:00|9778.8|9768.8|9777.4|9767.4|9783.5|9773.6|9767.7|9757.7|152
1661982300000|2022-08-31 21:45:00|9773|9763|9781.9|9771.9|9788.8|9778.8|9771.1|9761.1|288
1661982600000|2022-08-31 21:50:00|9782.2|9772.2|9783.5|9774.3|9783.7|9775.8|9777.9|9767.9|192
1661982900000|2022-08-31 21:55:00|9780|9774.4|9780.8|9770.8|9789.1|9779.1|9777.2|9767.2|314
1661983200000|2022-08-31 22:00:00|9781.3|9771.3|9778.8|9775.5|9786.1|9776.3|9777|9767.9|484
1661983500000|2022-08-31 22:05:00|9779|9775.4|9779.5|9774|9782|9775.6|9777.2|9771.7|397
1661983800000|2022-08-31 22:10:00|9779.2|9774.3|9781.1|9772.1|9783.1|9775.5|9778.1|9771.6|483
1661984100000|2022-08-31 22:15:00|9780.5|9772.7|9781.7|9772.8|9782.8|9774.6|9778.9|9771.5|428
1661984400000|2022-08-31 22:20:00|9781.4|9773.3|9780.1|9775.9|9784.6|9776.7|9779.4|9771.5|386
1661984700000|2022-08-31 22:25:00|9780|9776.1|9779.7|9775.3|9782.3|9777.8|9778.8|9774|333
1661985000000|2022-08-31 22:30:00|9779.8|9775.2|9780.4|9776.1|9782.8|9777.9|9777.3|9771.8|380
1661985300000|2022-08-31 22:35:00|9780|9776.3|9779|9776.6|9780.7|9778.3|9778.7|9775.9|368
1661985600000|2022-08-31 22:40:00|9779.1|9776.7|9778.8|9776.4|9779.5|9777.1|9778.2|9775.8|325
1661985900000|2022-08-31 22:45:00|9778.7|9776.3|9779.6|9777.2|9780.5|9777.9|9778.6|9776.1|297
1661986200000|2022-08-31 22:50:00|9779.8|9777.4|9780.8|9778.4|9782.4|9780|9779.5|9777.1|358
1661986500000|2022-08-31 22:55:00|9780.6|9778.2|9780.7|9778.3|9781.5|9778.7|9779.6|9776.1|287
1661986800000|2022-08-31 23:00:00|9780.6|9778.2|9783|9780.6|9785.2|9781.8|9780.6|9778.2|358
1661987100000|2022-08-31 23:05:00|9782.9|9780.5|9784|9781.6|9784.3|9781.9|9782.1|9779.7|399
1661987400000|2022-08-31 23:10:00|9783.8|9781.2|9784.6|9782.2|9784.8|9782.4|9782.6|9779.6|413
1661987700000|2022-08-31 23:15:00|9784.5|9782.1|9786.2|9783.8|9786.8|9784.6|9783.9|9781.5|322
1661988000000|2022-08-31 23:20:00|9786.3|9783.9|9786.7|9784.3|9786.8|9784.8|9784.4|9782.3|289
1661988300000|2022-08-31 23:25:00|9786.2|9784.7|9789.6|9787.2|9789.7|9787.7|9785.2|9783.3|292
1661988600000|2022-08-31 23:30:00|9789.7|9787.3|9790|9787.6|9792.4|9790|9788.8|9786.9|372
1661988900000|2022-08-31 23:35:00|9789.9|9787.5|9790.9|9788.5|9791.9|9790|9789.7|9787.3|247
1661989200000|2022-08-31 23:40:00|9790.8|9788.4|9791.4|9789.9|9792.1|9790.2|9790.4|9788.4|222
1661989500000|2022-08-31 23:45:00|9791.3|9789.8|9795.7|9793.3|9795.8|9794|9791.3|9789.3|307
1661989800000|2022-08-31 23:50:00|9795.9|9793.5|9795.6|9794.1|9796.2|9794.3|9794.3|9792.4|362
1661990100000|2022-08-31 23:55:00|9795.5|9794|9793.5|9792|9795.8|9794.3|9792.1|9790.3|324
1661990400000|2022-09-01 00:00:00|9793.6|9792.1|9795.2|9793.7|9796.3|9794.5|9793.6|9792.1|629
1661990700000|2022-09-01 00:05:00|9795.3|9793.8|9794.4|9792.9|9796.3|9794.5|9793.7|9791.7|451
1661991000000|2022-09-01 00:10:00|9794.3|9792.8|9801.1|9798.7|9802.1|9800|9794.3|9792.8|508
1661991300000|2022-09-01 00:15:00|9801.2|9798.8|9807.5|9805.1|9807.6|9805.2|9801|9798.6|578
1661991600000|2022-09-01 00:20:00|9807.6|9805.2|9805.9|9803.5|9807.6|9805.2|9801.2|9799.3|562
1661991900000|2022-09-01 00:25:00|9806.1|9803.7|9806.9|9804.5|9807.6|9805.2|9804.1|9801.7|628
1661992200000|2022-09-01 00:30:00|9807|9804.6|9805.4|9803|9807.4|9805|9800.5|9798.6|520
1661992500000|2022-09-01 00:35:00|9805.2|9802.8|9806.6|9804.2|9806.8|9804.4|9800.5|9798.5|453
1661992800000|2022-09-01 00:40:00|9806.5|9804.1|9807.4|9805.9|9808.7|9806.4|9804.2|9802.3|419
1661993100000|2022-09-01 00:45:00|9807.5|9806|9805.3|9802.9|9808.1|9806.2|9804.7|9802.8|457
1661993400000|2022-09-01 00:50:00|9804.9|9803.4|9805.9|9803.5|9809.1|9807|9801|9798.9|676
1661993700000|2022-09-01 00:55:00|9804.7|9802.3|9803.9|9801.5|9806.3|9804.3|9802.4|9800.7|711
1661994000000|2022-09-01 01:00:00|9804|9801.6|9800.8|9798.4|9804.3|9801.9|9800.3|9798.3|676
1661994300000|2022-09-01 01:05:00|9800.7|9798.3|9803.9|9801.5|9804.6|9802.5|9799.8|9797.4|475
1661994600000|2022-09-01 01:10:00|9803.8|9801.4|9806.8|9804.4|9807.6|9805.5|9803.5|9801.1|597
1661994900000|2022-09-01 01:15:00|9806.6|9804.2|9804.6|9802.2|9807.2|9804.8|9801.5|9799.1|637
1661995200000|2022-09-01 01:20:00|9804.2|9802.7|9805.6|9804.1|9806.8|9804.9|9802.1|9800|525
1661995500000|2022-09-01 01:25:00|9805.4|9803.9|9806.4|9804.9|9806.5|9805|9803.7|9801.8|467
1661995800000|2022-09-01 01:30:00|9806.5|9805|9807.3|9805.8|9810.2|9808.5|9806.1|9804.1|619
1661996100000|2022-09-01 01:35:00|9807.4|9805.9|9806.4|9804.9|9809.2|9807.3|9805.5|9803.6|691
1661996400000|2022-09-01 01:40:00|9806.8|9804.4|9802.7|9801.2|9807.2|9805.2|9801.8|9799.9|610
1661996700000|2022-09-01 01:45:00|9802.8|9801.3|9800.4|9798.9|9803.9|9802.1|9800.3|9798.5|452
1661997000000|2022-09-01 01:50:00|9800.3|9798.8|9800.2|9798.7|9801.8|9799.5|9798|9796.1|358
1661997300000|2022-09-01 01:55:00|9800.1|9798.6|9800.9|9798.5|9801.5|9799.8|9799|9797|366
1661997600000|2022-09-01 02:00:00|9800.7|9798.3|9801|9799.5|9802.9|9800.9|9799.8|9797.9|313
1661997900000|2022-09-01 02:05:00|9800.9|9799.4|9803.1|9800.7|9803.2|9801.2|9800.4|9798.4|206
1661998200000|2022-09-01 02:10:00|9803.2|9800.8|9801.8|9799.4|9805.3|9803.3|9800.9|9798.9|445
1661998500000|2022-09-01 02:15:00|9801.7|9799.3|9802|9799.6|9802.7|9800.7|9801.1|9799.1|388
1661998800000|2022-09-01 02:20:00|9801.9|9799.5|9800|9798.5|9802.8|9800.9|9800|9798.1|352
1661999100000|2022-09-01 02:25:00|9800.1|9798.6|9798.1|9796.6|9800.1|9798.6|9796.5|9794.7|321
1661999400000|2022-09-01 02:30:00|9798.2|9796.7|9798.6|9797.1|9800.7|9799.1|9797.8|9795.9|427
1661999700000|2022-09-01 02:35:00|9798.4|9796.9|9799.5|9798|9799.7|9798.2|9796.9|9795.4|343
1662000000000|2022-09-01 02:40:00|9799.6|9798.1|9799.5|9798|9800|9798.5|9797.7|9795.8|293
1662000300000|2022-09-01 02:45:00|9799.6|9798.1|9800.8|9799.3|9801.3|9799.8|9799.2|9797.7|270
1662000600000|2022-09-01 02:50:00|9800.9|9799.4|9801.8|9800.3|9801.9|9800.4|9799.9|9798.4|225
1662000900000|2022-09-01 02:55:00|9801.9|9800.4|9803.3|9800.9|9804.4|9802.9|9801.8|9799.8|344
1662001200000|2022-09-01 03:00:00|9803.8|9801.8|9801.3|9798.9|9803.9|9801.9|9800.6|9798.7|328
1662001500000|2022-09-01 03:05:00|9800.6|9799.1|9802.4|9800.9|9802.5|9801|9798.3|9796.7|432
1662001800000|2022-09-01 03:10:00|9802.6|9801.1|9800.1|9798.6|9802.6|9801.1|9799.7|9798.2|424
1662002100000|2022-09-01 03:15:00|9800.6|9799.1|9799.9|9798.4|9802.3|9800.5|9799.6|9798.1|440
1662002400000|2022-09-01 03:20:00|9799.8|9798.3|9799.9|9798.4|9801.4|9799.6|9799.5|9797.9|352
1662002700000|2022-09-01 03:25:00|9800|9798.5|9797.9|9796.4|9800.1|9798.6|9797.7|9796.2|361
1662003000000|2022-09-01 03:30:00|9797.8|9796.3|9797.1|9795.6|9799.1|9797.6|9796.9|9795.4|292
1662003300000|2022-09-01 03:35:00|9796.9|9795.4|9799.7|9798.2|9799.7|9798.2|9796.5|9794.6|305
1662003600000|2022-09-01 03:40:00|9799.6|9798.1|9800.5|9798.1|9803.6|9801.6|9799|9797.5|518
1662003900000|2022-09-01 03:45:00|9800.4|9798|9799.6|9797.2|9803.9|9802.1|9799.4|9797|489
1662004200000|2022-09-01 03:50:00|9799.7|9797.3|9799.9|9798.4|9800.8|9799.2|9798|9796.2|416
1662004500000|2022-09-01 03:55:00|9799.8|9798.3|9799.3|9797.8|9800.8|9799.3|9798.6|9797.1|271
1662004800000|2022-09-01 04:00:00|9799.4|9797.9|9799.7|9797.3|9799.9|9798.1|9798.4|9796.7|368
1662005100000|2022-09-01 04:05:00|9799.4|9797.9|9799.4|9797.9|9800.9|9799.1|9798.8|9796.9|391
1662005400000|2022-09-01 04:10:00|9799.5|9798|9801.3|9799.8|9801.9|9800.1|9799.1|9797.2|446
1662005700000|2022-09-01 04:15:00|9801.2|9799.7|9801.3|9799.8|9802|9800.3|9799.8|9798|281
1662006000000|2022-09-01 04:20:00|9801.2|9799.7|9802.4|9800|9802.6|9800.5|9800.7|9798.9|236
1662006300000|2022-09-01 04:25:00|9802.3|9799.9|9801.7|9800.2|9803|9801|9800.2|9798.3|414
1662006600000|2022-09-01 04:30:00|9801.6|9800.1|9801.8|9800.3|9803.3|9801.5|9801.3|9799.4|281
1662006900000|2022-09-01 04:35:00|9801.6|9800.1|9801.1|9798.7|9802.4|9800.5|9800.4|9798.5|331
1662007200000|2022-09-01 04:40:00|9801|9798.6|9802.9|9801.4|9803.5|9801.6|9800.4|9798.5|374
1662007500000|2022-09-01 04:45:00|9802.5|9801|9801.9|9799.5|9802.9|9801|9800.4|9798.9|352
1662007800000|2022-09-01 04:50:00|9801.7|9799.3|9802.4|9800.9|9803.3|9801.5|9800.8|9799.3|283
1662008100000|2022-09-01 04:55:00|9802.3|9800.8|9801.4|9799|9803|9801|9800.2|9798.2|433
1662008400000|2022-09-01 05:00:00|9801|9799.5|9804|9801.6|9804.2|9801.8|9801|9799|514
1662008700000|2022-09-01 05:05:00|9803.9|9801.5|9804.9|9802.5|9805.1|9803|9801.4|9799.8|546
1662009000000|2022-09-01 05:10:00|9804.8|9802.4|9804.2|9802.7|9808.3|9806.5|9804.1|9802.2|429
1662009300000|2022-09-01 05:15:00|9804.3|9802.8|9802.8|9800.4|9804.4|9802.9|9800.8|9798.6|474
1662009600000|2022-09-01 05:20:00|9802.7|9800.3|9802.7|9800.3|9804|9802.1|9801.9|9799.5|304
1662009900000|2022-09-01 05:25:00|9802.8|9800.4|9800|9797.6|9803.9|9801.9|9799.9|9797.5|388
1662010200000|2022-09-01 05:30:00|9800.1|9797.7|9802.6|9800.2|9802.8|9800.8|9799.5|9797.5|377
1662010500000|2022-09-01 05:35:00|9802.2|9800.7|9799.9|9798.4|9803|9801|9797.6|9795.8|364
1662010800000|2022-09-01 05:40:00|9799.8|9798.3|9799.2|9796.8|9801.1|9799.1|9798.4|9796|534
1662011100000|2022-09-01 05:45:00|9799.1|9796.7|9800.4|9798.9|9802.1|9800.6|9797.6|9795.6|464
1662011400000|2022-09-01 05:50:00|9800.5|9799|9799.2|9797.7|9801.1|9799.6|9797|9795.5|413
1662011700000|2022-09-01 05:55:00|9799.5|9798|9798.6|9796.2|9800.4|9798.9|9796.8|9795|406
1662012000000|2022-09-01 06:00:00|9798.3|9795.9|9798.8|9797.3|9799.2|9797.4|9795.7|9793.8|637
1662012300000|2022-09-01 06:05:00|9798.7|9797.2|9795.7|9794.2|9799|9797.2|9795.4|9793.7|520
1662012600000|2022-09-01 06:10:00|9795.6|9794.1|9795.3|9793.8|9797.7|9796.1|9795.2|9793.6|422
1662012900000|2022-09-01 06:15:00|9795.2|9793.7|9796|9794.5|9797.7|9795.8|9793.6|9791.9|523
1662013200000|2022-09-01 06:20:00|9795.9|9794.4|9795.7|9794.2|9798.4|9796.5|9795.1|9793.4|504
1662013500000|2022-09-01 06:25:00|9795.8|9794.3|9780.1|9777.6|9797.8|9796.3|9779.7|9771.5|689
1662013800000|2022-09-01 06:30:00|9785.6|9776.4|9783.2|9780.8|9785.6|9781.7|9764.6|9762.1|958
1662014100000|2022-09-01 06:35:00|9783.1|9780.7|9776.5|9774.1|9785.2|9783|9776|9773.6|651
1662014400000|2022-09-01 06:40:00|9776.4|9774|9769.8|9767.4|9776.8|9775.1|9769.1|9767.2|728
1662014700000|2022-09-01 06:45:00|9769.9|9767.5|9771.3|9768.9|9772.3|9769.9|9764.1|9762.2|969
1662015000000|2022-09-01 06:50:00|9771.1|9768.7|9766.8|9764.4|9774.3|9771.9|9766.6|9764.2|706
1662015300000|2022-09-01 06:55:00|9766.7|9764.3|9767.2|9764.8|9769.1|9767.3|9761.5|9759.1|734
1662015600000|2022-09-01 07:00:00|9767.4|9765|9772.1|9769.7|9774.8|9772.8|9767.3|9764.9|872
1662015900000|2022-09-01 07:05:00|9771.9|9769.5|9769.3|9767.8|9773.8|9772|9769|9767.4|662
1662016200000|2022-09-01 07:10:00|9769.4|9767.9|9767.3|9764.9|9773.2|9771.1|9766.3|9764.8|757
1662016500000|2022-09-01 07:15:00|9767.1|9764.7|9762.7|9761.2|9769.2|9767|9759.9|9758.4|713
1662016800000|2022-09-01 07:20:00|9762.8|9761.3|9763.8|9762.3|9765.3|9763.8|9758|9756.5|755
1662017100000|2022-09-01 07:25:00|9763.7|9762.2|9761.7|9759.3|9765.7|9763.8|9759.3|9757.8|700
1662017400000|2022-09-01 07:30:00|9761.8|9759.4|9753.6|9752.1|9764.3|9762.3|9753.4|9751.6|744
1662017700000|2022-09-01 07:35:00|9753.7|9752.2|9761.1|9758.7|9762.8|9760.4|9751.9|9749.8|702
1662018000000|2022-09-01 07:40:00|9761|9758.6|9763.9|9761.5|9765.8|9763.5|9759.3|9756.9|696
1662018300000|2022-09-01 07:45:00|9764.2|9761.8|9763.2|9760.8|9765|9762.6|9758.9|9757.2|589
1662018600000|2022-09-01 07:50:00|9762.8|9760.4|9768.7|9766.3|9768.7|9766.7|9761.6|9759.2|608
1662018900000|2022-09-01 07:55:00|9768.8|9766.4|9762.7|9760.3|9770.2|9768.1|9759.2|9757.1|725
1662019200000|2022-09-01 08:00:00|9762.8|9760.4|9765.8|9763.4|9769.7|9767.6|9762.5|9760.1|747
1662019500000|2022-09-01 08:05:00|9766|9763.6|9756.5|9754.1|9766|9763.7|9755.3|9753.3|614
1662019800000|2022-09-01 08:10:00|9756.6|9754.2|9752.3|9750.8|9759.8|9757.8|9749.7|9747.7|794
1662020100000|2022-09-01 08:15:00|9752.2|9750.7|9754.1|9751.7|9756|9753.7|9752.2|9750|578
1662020400000|2022-09-01 08:20:00|9754.2|9751.8|9756.9|9754.5|9759.3|9756.9|9748.7|9746.4|961
1662020700000|2022-09-01 08:25:00|9757|9754.6|9752.3|9749.9|9757.1|9754.7|9749.9|9747.8|629
1662021000000|2022-09-01 08:30:00|9751.8|9749.4|9758.2|9756.7|9759.9|9757.9|9745.2|9743|855
1662021300000|2022-09-01 08:35:00|9758.6|9756.2|9763.3|9760.9|9763.7|9761.7|9757.1|9754.7|525
1662021600000|2022-09-01 08:40:00|9763.2|9760.8|9764.6|9762.2|9764.7|9762.6|9761.3|9759.2|755
1662021900000|2022-09-01 08:45:00|9764.5|9762.1|9764.3|9761.9|9769.1|9767|9763.3|9760.9|717
1662022200000|2022-09-01 08:50:00|9764.2|9761.8|9764.9|9762.5|9766.6|9764.7|9760.6|9758.4|735
1662022500000|2022-09-01 08:55:00|9765|9762.6|9760.9|9758.5|9765.2|9762.8|9759.1|9756.7|549
1662022800000|2022-09-01 09:00:00|9760.5|9758.1|9758.6|9756.2|9761|9758.6|9755|9752.6|758
1662023100000|2022-09-01 09:05:00|9758.5|9756.1|9759|9757.5|9762.9|9760.7|9757.2|9755.6|598
1662023400000|2022-09-01 09:10:00|9758.9|9757.4|9761.8|9759.4|9763.2|9761.4|9758.9|9757.3|493
1662023700000|2022-09-01 09:15:00|9761.7|9759.3|9767|9764.6|9767.1|9764.7|9758.5|9756.2|586
1662024000000|2022-09-01 09:20:00|9767.2|9764.8|9765.5|9763.1|9769.6|9767.8|9765|9762.8|582
1662024300000|2022-09-01 09:25:00|9765.4|9763|9766.8|9764.4|9768.3|9766.5|9764.6|9762.7|456
1662024600000|2022-09-01 09:30:00|9766.7|9764.3|9770.8|9768.4|9771|9768.9|9764.6|9763|704
1662024900000|2022-09-01 09:35:00|9770.7|9768.3|9770|9767.6|9771.9|9769.5|9768.9|9766.8|565
1662025200000|2022-09-01 09:40:00|9769.8|9767.4|9768.5|9766.1|9770.4|9768.8|9767.8|9765.8|513
1662025500000|2022-09-01 09:45:00|9768.4|9766|9771.1|9768.7|9771.4|9769|9767.3|9765.3|616
1662025800000|2022-09-01 09:50:00|9771|9768.6|9771.9|9769.5|9773|9770.6|9767.5|9765.8|577
1662026100000|2022-09-01 09:55:00|9771.8|9769.4|9775.8|9774.3|9776.6|9774.7|9771.7|9769.3|573
1662026400000|2022-09-01 10:00:00|9775.6|9774.1|9784.3|9781.9|9785|9782.6|9775|9773.5|489
1662026700000|2022-09-01 10:05:00|9784.5|9782.1|9787.7|9785.3|9788.4|9786|9782.5|9780.4|472
1662027000000|2022-09-01 10:10:00|9787.4|9785.9|9793.6|9792.1|9794.5|9792.2|9787.3|9784.9|688
1662027300000|2022-09-01 10:15:00|9792.9|9791.4|9798|9795.6|9798.7|9796.5|9792.9|9791|532
1662027600000|2022-09-01 10:20:00|9797.5|9796|9795.8|9794.3|9798.1|9796|9793.3|9791.4|516
1662027900000|2022-09-01 10:25:00|9795.9|9794.4|9797.4|9795|9798|9796.1|9795|9793.4|359
1662028200000|2022-09-01 10:30:00|9797.3|9794.9|9795.6|9794.1|9801.2|9799.2|9795.3|9793|680
1662028500000|2022-09-01 10:35:00|9795.7|9794.2|9798|9796.5|9798.8|9797.2|9795.3|9793.8|449
1662028800000|2022-09-01 10:40:00|9798.1|9796.6|9795.6|9794.1|9798.7|9797|9795.4|9793.9|497
1662029100000|2022-09-01 10:45:00|9795.7|9794.2|9795.5|9794|9798.7|9796.8|9793.9|9791.9|616
1662029400000|2022-09-01 10:50:00|9795.4|9793.9|9795.9|9793.5|9798.5|9796.6|9793.9|9792|633
1662029700000|2022-09-01 10:55:00|9796|9793.6|9789.4|9787|9796.9|9794.5|9788.3|9786.1|669
1662030000000|2022-09-01 11:00:00|9789.5|9787.1|9788.1|9785.7|9792|9790.1|9785.6|9783.2|773
1662030300000|2022-09-01 11:05:00|9788|9785.6|9787.6|9786.1|9792.1|9789.7|9787.5|9785.1|561
1662030600000|2022-09-01 11:10:00|9787.5|9786|9785.8|9783.4|9790.1|9788.6|9785.5|9783.2|521
1662030900000|2022-09-01 11:15:00|9785.9|9783.5|9786.9|9785.4|9786.9|9785.4|9783|9781.3|444
1662031200000|2022-09-01 11:20:00|9786.8|9785.3|9787.9|9785.5|9789.6|9787.6|9784.3|9782.4|520
1662031500000|2022-09-01 11:25:00|9787.4|9785.9|9790|9787.6|9792.1|9790.5|9787|9785.2|557
1662031800000|2022-09-01 11:30:00|9790.1|9787.7|9789.6|9788.1|9792.6|9790.9|9788.3|9786.4|661
1662032100000|2022-09-01 11:35:00|9789.8|9788.3|9784.6|9783.1|9790.4|9788.9|9784.4|9782.6|606
1662032400000|2022-09-01 11:40:00|9784.5|9783|9777.9|9776.4|9784.8|9783.1|9777.3|9775.3|662
1662032700000|2022-09-01 11:45:00|9777.8|9776.3|9780.4|9778.9|9782.2|9780.2|9777.7|9776.2|423
1662033000000|2022-09-01 11:50:00|9780.5|9779|9787.6|9786.1|9788.2|9786.3|9780.3|9778.7|566
1662033300000|2022-09-01 11:55:00|9787.5|9786|9789.1|9787.6|9791.1|9789.6|9786.8|9784.9|611
1662033600000|2022-09-01 12:00:00|9788.9|9787.4|9797.5|9796|9798.3|9796.8|9788.3|9786.5|626
1662033900000|2022-09-01 12:05:00|9797.4|9795.9|9793.3|9791.8|9797.5|9796|9792.1|9790.1|430
1662034200000|2022-09-01 12:10:00|9793.2|9791.7|9799.1|9797.6|9800.4|9798.9|9792.6|9790.7|552
1662034500000|2022-09-01 12:15:00|9799|9797.5|9800.7|9799.2|9801.1|9799.2|9797|9795|567
1662034800000|2022-09-01 12:20:00|9800.9|9799.4|9801.3|9799.8|9801.7|9800.1|9800|9798|636
1662035100000|2022-09-01 12:25:00|9801.4|9799.9|9802.8|9800.3|9804|9801.6|9801|9799.1|645
1662035400000|2022-09-01 12:30:00|9802.7|9800.2|9813.2|9811.7|9815.9|9814.1|9798.8|9796.9|1022
1662035700000|2022-09-01 12:35:00|9813.3|9811.8|9817.1|9815.6|9819.1|9817.2|9812.1|9810.3|770
1662036000000|2022-09-01 12:40:00|9816.8|9815.3|9819.5|9818|9819.8|9818.3|9811.9|9810.4|740
1662036300000|2022-09-01 12:45:00|9819.7|9818.2|9815.2|9813.7|9825.6|9824.1|9814.1|9812.3|804
1662036600000|2022-09-01 12:50:00|9815.7|9813.3|9809.7|9808.2|9815.8|9813.8|9807.4|9805.5|940
1662036900000|2022-09-01 12:55:00|9809.8|9808.3|9805.8|9804.3|9812.6|9810.6|9802.9|9801.1|694
1662037200000|2022-09-01 13:00:00|9805.9|9803.5|9799.8|9797.4|9808.5|9806.7|9798.9|9796.8|827
1662037500000|2022-09-01 13:05:00|9799.7|9797.3|9795|9793.5|9801.3|9799.3|9793.1|9791.6|637
1662037800000|2022-09-01 13:10:00|9795.2|9793.7|9800.4|9798.9|9801.2|9799.7|9795.2|9793.7|583
1662038100000|2022-09-01 13:15:00|9800.3|9798.8|9805.3|9803.8|9807.7|9806.2|9799.4|9797.9|642
1662038400000|2022-09-01 13:20:00|9805.2|9803.7|9803.4|9801.9|9806.5|9805|9800.6|9798.7|642
1662038700000|2022-09-01 13:25:00|9803.3|9801.8|9807.7|9806.2|9808.1|9806.6|9799.6|9797.7|721
1662039000000|2022-09-01 13:30:00|9807.5|9806|9805.3|9803.8|9809.4|9807.9|9803.3|9801.5|929
1662039300000|2022-09-01 13:35:00|9805.4|9803.9|9805.6|9804.1|9806.9|9805.4|9803.4|9801.6|702
1662039600000|2022-09-01 13:40:00|9805.5|9804|9799.3|9796.9|9810.6|9808.6|9797.6|9795.2|826
1662039900000|2022-09-01 13:45:00|9799.4|9797|9798.3|9795.9|9801.3|9799.7|9793.2|9791.6|991
1662040200000|2022-09-01 13:50:00|9798.4|9796|9794.9|9793.4|9800.1|9798.3|9793.1|9791.6|792
1662040500000|2022-09-01 13:55:00|9795.1|9793.6|9792.7|9786.1|9801.3|9797|9788.5|9785.1|999
1662040800000|2022-09-01 14:00:00|9793.5|9788.2|9828.4|9826.9|9835.9|9834.2|9792.6|9787.2|1554
1662041100000|2022-09-01 14:05:00|9828.3|9826.8|9840.5|9839|9844.3|9842.3|9827.8|9826.3|1238
1662041400000|2022-09-01 14:10:00|9840.6|9839.1|9832.7|9831.2|9840.6|9839.1|9831.7|9829.8|1077
1662041700000|2022-09-01 14:15:00|9833|9831.5|9837.1|9835.6|9842.4|9840.7|9833|9831.3|920
1662042000000|2022-09-01 14:20:00|9837.2|9835.7|9830.6|9829.1|9840.5|9839|9830.6|9829.1|1034
1662042300000|2022-09-01 14:25:00|9830.4|9828.9|9823.8|9822.3|9833.9|9832|9823.6|9821.5|1154
1662042600000|2022-09-01 14:30:00|9823.7|9822.2|9839|9836.6|9840.9|9838.8|9821.2|9819.3|1127
1662042900000|2022-09-01 14:35:00|9838.9|9836.5|9842.7|9841.2|9845.1|9843.2|9834.5|9833|1039
1662043200000|2022-09-01 14:40:00|9842.5|9841|9843.8|9842.3|9844.6|9843.1|9839.2|9837.7|750
1662043500000|2022-09-01 14:45:00|9843.9|9842.4|9859.1|9856.7|9862.5|9860.1|9842.1|9840.6|1208
1662043800000|2022-09-01 14:50:00|9859|9856.6|9848.5|9847|9859.3|9857.1|9843.8|9842.3|1253
1662044100000|2022-09-01 14:55:00|9848.4|9846.9|9850.5|9849|9850.8|9849.3|9845.1|9843.2|1030
1662044400000|2022-09-01 15:00:00|9850.4|9848.9|9841.6|9840.1|9850.6|9849.1|9840.9|9839.3|857
1662044700000|2022-09-01 15:05:00|9841.5|9840|9837|9835.5|9841.6|9840.1|9831.6|9829.8|991
1662045000000|2022-09-01 15:10:00|9837.1|9835.6|9839|9837.5|9846.1|9844.6|9834.9|9832.9|889
1662045300000|2022-09-01 15:15:00|9839.1|9837.6|9838.5|9837|9841.2|9839.2|9835.6|9834.1|744
1662045600000|2022-09-01 15:20:00|9838.4|9836.9|9839.9|9838.4|9842.9|9841.4|9837.1|9835.6|703
1662045900000|2022-09-01 15:25:00|9839.7|9838.2|9848.3|9845.9|9849.2|9847.2|9839.7|9838.2|747
1662046200000|2022-09-01 15:30:00|9847.9|9846.4|9851|9849.5|9851.9|9850.4|9842.8|9841.3|782
1662046500000|2022-09-01 15:35:00|9850.9|9849.4|9843.4|9841.9|9850.9|9849.4|9843.4|9841.9|621
1662046800000|2022-09-01 15:40:00|9843.5|9842|9845.9|9844.4|9847.6|9845.6|9842.9|9841.1|636
1662047100000|2022-09-01 15:45:00|9846.5|9844.1|9843.3|9841.8|9848.6|9847.1|9843.2|9841.2|622
1662047400000|2022-09-01 15:50:00|9843.4|9841.9|9840.1|9838.6|9846|9844.5|9840.1|9838.6|709
1662047700000|2022-09-01 15:55:00|9840|9838.5|9838.9|9837.4|9842.6|9840.8|9837.5|9836|599
1662048000000|2022-09-01 16:00:00|9839|9837.5|9831.3|9829.8|9840.3|9838.8|9830.8|9829|724
1662048300000|2022-09-01 16:05:00|9831.2|9829.7|9833.4|9831.9|9835.2|9833.4|9831.2|9829.3|447
1662048600000|2022-09-01 16:10:00|9833.8|9831.4|9835.2|9833.7|9836|9834.2|9832.6|9830.7|589
1662048900000|2022-09-01 16:15:00|9834.5|9833|9827.4|9825.9|9834.5|9833|9827.3|9825.4|498
1662049200000|2022-09-01 16:20:00|9827.5|9826|9824.2|9822.7|9827.5|9826|9823.9|9822.4|544
1662049500000|2022-09-01 16:25:00|9824.3|9822.8|9828.1|9826.6|9828.2|9826.7|9824.1|9822.6|347
1662049800000|2022-09-01 16:30:00|9828|9826.5|9826.1|9824.6|9830.5|9829|9826|9824.5|404
1662050100000|2022-09-01 16:35:00|9826|9824.5|9828.7|9827.2|9829.9|9828.4|9824.5|9823|478
1662050400000|2022-09-01 16:40:00|9829|9827.5|9828.4|9826.9|9830.4|9828.9|9825.6|9824.1|495
1662050700000|2022-09-01 16:45:00|9828.3|9826.8|9829.3|9827.8|9830.1|9828.6|9828.3|9826.8|443
1662051000000|2022-09-01 16:50:00|9829.4|9827.9|9827.7|9826.2|9830.4|9828.9|9826.6|9825.1|543
1662051300000|2022-09-01 16:55:00|9827.9|9826.4|9830.4|9828.9|9831.1|9829.6|9826.8|9825.3|570
1662051600000|2022-09-01 17:00:00|9830.7|9829.2|9830.2|9828.7|9833.4|9831.9|9829.9|9828.4|394
1662051900000|2022-09-01 17:05:00|9830.3|9828.8|9828.5|9827|9830.7|9829.2|9828.1|9826.6|453
1662052200000|2022-09-01 17:10:00|9828.4|9826.9|9825.7|9824.2|9829.1|9827.6|9825.1|9823.6|426
1662052500000|2022-09-01 17:15:00|9825.8|9824.3|9822.7|9821.2|9826|9824.5|9822.3|9820.8|380
1662052800000|2022-09-01 17:20:00|9822.8|9821.3|9815.9|9814.4|9822.9|9821.4|9814.6|9813.1|596
1662053100000|2022-09-01 17:25:00|9815.8|9814.3|9816.4|9814.9|9817.6|9816|9815.1|9813.5|497
1662053400000|2022-09-01 17:30:00|9816.3|9814.8|9817.4|9815.9|9817.5|9816|9813|9811.3|418
1662053700000|2022-09-01 17:35:00|9817.3|9815.8|9814.8|9813.3|9817.4|9815.8|9813.9|9812.4|399
1662054000000|2022-09-01 17:40:00|9814.7|9813.2|9813.9|9812.4|9815|9813.5|9811.6|9810.1|487
1662054300000|2022-09-01 17:45:00|9814|9812.5|9814.5|9813|9816.7|9814.8|9813.2|9811.7|373
1662054600000|2022-09-01 17:50:00|9814.6|9813.1|9816.6|9815.1|9817.1|9815.6|9813.7|9812.2|269
1662054900000|2022-09-01 17:55:00|9816.7|9815.2|9815.2|9813.7|9817.7|9816.2|9814.1|9812.6|297
1662055200000|2022-09-01 18:00:00|9815|9813.5|9810|9808.5|9815.5|9814|9809.9|9808.4|531
1662055500000|2022-09-01 18:05:00|9809.9|9808.4|9814.6|9813.1|9815.6|9813.8|9809.8|9808.3|480
1662055800000|2022-09-01 18:10:00|9814.7|9813.2|9814.6|9812.2|9815.9|9814.4|9813.2|9811.5|498
1662056100000|2022-09-01 18:15:00|9814.5|9812.1|9813.7|9812.2|9816|9814.5|9813.6|9811.7|346
1662056400000|2022-09-01 18:20:00|9813.8|9812.3|9812.2|9810.7|9814.6|9812.7|9811.2|9809.4|400
1662056700000|2022-09-01 18:25:00|9812.1|9810.6|9813.4|9811.9|9813.7|9812.2|9810.8|9809.1|385
1662057000000|2022-09-01 18:30:00|9813.6|9812.1|9814.9|9813.4|9815.6|9814.1|9812.5|9811|309
1662057300000|2022-09-01 18:35:00|9814.8|9813.3|9819.1|9817.6|9820.3|9818.8|9814.7|9813.2|485
1662057600000|2022-09-01 18:40:00|9819|9817.5|9821.2|9819.7|9822.4|9820.9|9818.4|9816.9|366
1662057900000|2022-09-01 18:45:00|9821.3|9819.8|9820.7|9819.2|9821.9|9820.1|9819.9|9818.2|276
1662058200000|2022-09-01 18:50:00|9820.6|9819.1|9818.4|9816.9|9822.1|9820.5|9818.4|9816.9|386
1662058500000|2022-09-01 18:55:00|9818.3|9816.8|9822.7|9821.2|9824.5|9822.7|9816.9|9815.4|622
1662058800000|2022-09-01 19:00:00|9822.8|9821.3|9813.5|9812|9823.5|9821.7|9812.9|9811.2|674
1662059100000|2022-09-01 19:05:00|9813.6|9812.1|9813.4|9811.9|9814.4|9812.4|9811.8|9809.8|542
1662059400000|2022-09-01 19:10:00|9813.3|9811.8|9814|9812.5|9815.4|9813.5|9813.3|9811.8|441
1662059700000|2022-09-01 19:15:00|9814.1|9812.6|9815.9|9814.4|9816.5|9814.5|9813.2|9811.2|390
1662060000000|2022-09-01 19:20:00|9816|9814.5|9816.2|9814.7|9819.8|9818.3|9815.9|9814.4|460
1662060300000|2022-09-01 19:25:00|9816.1|9814.6|9816.9|9814.5|9817.4|9815.8|9813.8|9812.3|345
1662060600000|2022-09-01 19:30:00|9816.5|9815|9817.2|9814.8|9818.4|9816.5|9815.5|9814|453
1662060900000|2022-09-01 19:35:00|9817.1|9814.7|9817.2|9815.7|9817.8|9815.9|9815.2|9813.2|337
1662061200000|2022-09-01 19:40:00|9817.1|9815.6|9820.3|9817.9|9820.3|9818.4|9817.1|9815|202
1662061500000|2022-09-01 19:45:00|9820.6|9818.2|9821.9|9819.5|9822.2|9820.3|9820.2|9817.9|411
1662061800000|2022-09-01 19:50:00|9821.5|9819.1|9817.5|9815.1|9822.5|9820.4|9817.3|9815.1|421
1662062100000|2022-09-01 19:55:00|9817.6|9815.2|9818.8|9817.3|9819.6|9817.5|9817|9815.1|446
1662062400000|2022-09-01 20:00:00|9818.5|9817|9819.5|9817.1|9820|9817.6|9817.4|9815.4|350
1662062700000|2022-09-01 20:05:00|9819.3|9816.9|9819.6|9817.2|9820.8|9818.7|9819.2|9816.8|430
1662063000000|2022-09-01 20:10:00|9819.7|9817.3|9820.4|9818|9820.7|9818.6|9819.6|9817.2|379
1662063300000|2022-09-01 20:15:00|9820.3|9817.9|9820.6|9818.2|9820.7|9818.3|9819.5|9817.1|165
1662063600000|2022-09-01 20:20:00|9820.7|9818.3|9819.5|9817.1|9820.7|9818.3|9819|9816.6|138
1662063900000|2022-09-01 20:25:00|9819.6|9817.2|9816.8|9814.4|9819.8|9817.4|9816.4|9814|209
1662064200000|2022-09-01 20:30:00|9816.9|9814.5|9817.5|9815.1|9817.5|9815.1|9815.4|9813.5|246
1662064500000|2022-09-01 20:35:00|9817.6|9815.2|9817.8|9815.4|9818.3|9815.9|9816.7|9814.8|225
1662064800000|2022-09-01 20:40:00|9817.7|9815.3|9817.9|9815.5|9818.4|9816|9815.7|9813.8|272
1662065100000|2022-09-01 20:45:00|9818|9815.6|9817.9|9815.5|9818.6|9816.2|9816.3|9813.9|225
1662065400000|2022-09-01 20:50:00|9817.8|9815.4|9818.5|9816.1|9820.2|9817.8|9817.6|9815.2|361
1662065700000|2022-09-01 20:55:00|9818.6|9816.2|9823.5|9813.5|9823.8|9817.7|9816.9|9811.8|622
1662066000000|2022-09-01 21:00:00|9823.4|9813.4|9825.2|9815.2|9825.3|9815.3|9823.2|9813.2|33
1662066300000|2022-09-01 21:05:00|9825.8|9815.8|9823.8|9813.8|9825.8|9815.8|9823.5|9813.5|34
1662066600000|2022-09-01 21:10:00|9823.1|9813.1|9823.3|9813.3|9824.9|9814.9|9822.2|9812.2|148
1662066900000|2022-09-01 21:15:00|9822.2|9812.7|9823.2|9813.2|9825.2|9815.2|9821.5|9811.5|276
1662067200000|2022-09-01 21:20:00|9823.1|9813.1|9822|9812|9823.9|9813.9|9820.5|9810.5|156
1662067500000|2022-09-01 21:25:00|9822.1|9812.1|9822.4|9812.4|9824.8|9814.8|9821.3|9811.3|136
1662067800000|2022-09-01 21:30:00|9822.7|9812.7|9820.8|9810.8|9823.5|9813.5|9818|9808.7|287
1662068100000|2022-09-01 21:35:00|9819.6|9811.6|9821.7|9811.7|9823.3|9813.3|9819|9810.9|278
1662068400000|2022-09-01 21:40:00|9821.8|9811.8|9821.9|9811.9|9823.4|9813.4|9819.4|9811|209
1662068700000|2022-09-01 21:45:00|9820.6|9810.6|9821.1|9811.7|9823.1|9814.6|9816.8|9810.5|339
1662069000000|2022-09-01 21:50:00|9821.4|9811.5|9822.4|9812.4|9824.2|9814.2|9818.5|9810.9|285
1662069300000|2022-09-01 21:55:00|9823.1|9813.1|9823.5|9813.5|9828.3|9818.3|9820.3|9810.3|750
1662069600000|2022-09-01 22:00:00|9820.5|9810.5|9817.7|9813.4|9826.6|9816.6|9816.9|9808|578
1662069900000|2022-09-01 22:05:00|9817.4|9813.6|9818.3|9814.3|9820.6|9814.9|9816.8|9812|259
1662070200000|2022-09-01 22:10:00|9817.9|9814.5|9819.5|9816.9|9820.1|9817|9816.6|9812.6|391
1662070500000|2022-09-01 22:15:00|9819.7|9816.8|9819.5|9816.6|9820.5|9817.1|9818.2|9815.3|224
1662070800000|2022-09-01 22:20:00|9820.3|9816.2|9819.1|9816.5|9820.3|9816.9|9818.6|9816|259
1662071100000|2022-09-01 22:25:00|9819.2|9816.4|9819.2|9816.2|9820|9816.8|9818.3|9815.9|288
1662071400000|2022-09-01 22:30:00|9819.1|9816.3|9819|9816.6|9819.8|9816.9|9817.3|9814.9|478
1662071700000|2022-09-01 22:35:00|9819.1|9816.7|9818.1|9815.7|9819.8|9816.8|9817.8|9815.3|226
1662072000000|2022-09-01 22:40:00|9818.2|9816|9819.8|9817.4|9820.7|9817.5|9818|9815.5|443
1662072300000|2022-09-01 22:45:00|9819.2|9817.7|9818.7|9816.3|9820.4|9818.1|9818.3|9815.7|396
1662072600000|2022-09-01 22:50:00|9818.9|9816.1|9819.5|9817.1|9819.8|9817.5|9818.4|9816|252
1662072900000|2022-09-01 22:55:00|9819.3|9816.9|9818.9|9816.5|9820.1|9818|9818.9|9816.5|318
1662073200000|2022-09-01 23:00:00|9819.1|9816.7|9819.7|9817.3|9821.4|9819|9818.9|9816.5|285
1662073500000|2022-09-01 23:05:00|9819.6|9817.2|9817.1|9814.7|9819.7|9817.3|9816.5|9814.3|240
1662073800000|2022-09-01 23:10:00|9817|9814.6|9816.1|9813.7|9817.1|9815.2|9815.8|9813.7|150
1662074100000|2022-09-01 23:15:00|9816.2|9813.8|9816.4|9814|9816.7|9814.7|9816|9813.6|70
1662074400000|2022-09-01 23:20:00|9816.1|9814.6|9816.9|9814.5|9817.2|9815|9816.1|9814|159
1662074700000|2022-09-01 23:25:00|9817|9814.6|9816.3|9813.9|9817|9815|9815.5|9813.6|109
1662075000000|2022-09-01 23:30:00|9816.4|9814|9816.1|9813.7|9817|9815.1|9815.4|9813.4|164
1662075300000|2022-09-01 23:35:00|9815.5|9814|9815.7|9813.3|9816.1|9814.1|9813.9|9812|195
1662075600000|2022-09-01 23:40:00|9815.8|9813.4|9814.4|9812|9815.8|9814|9814|9811.9|153
1662075900000|2022-09-01 23:45:00|9814.5|9812.1|9813.8|9812.3|9814.8|9812.9|9813.2|9811.3|150
1662076200000|2022-09-01 23:50:00|9814.2|9811.8|9813|9810.6|9814.7|9812.7|9812.4|9810.5|241
1662076500000|2022-09-01 23:55:00|9813.1|9810.7|9813.7|9811.3|9815.7|9813.8|9812.8|9810.6|260
1662076800000|2022-09-02 00:00:00|9814.1|9812.2|9812.4|9810|9815.3|9812.9|9810.3|9808.7|490
1662077100000|2022-09-02 00:05:00|9812.3|9809.9|9810|9808.5|9812.8|9810.9|9808.6|9806.7|298
1662077400000|2022-09-02 00:10:00|9809.9|9808.4|9810.2|9807.8|9811.7|9809.8|9808.6|9806.8|355
1662077700000|2022-09-02 00:15:00|9810.3|9807.9|9808|9806.5|9810.4|9808.2|9807.8|9806.1|400
1662078000000|2022-09-02 00:20:00|9808.1|9806.6|9808.8|9807.3|9808.9|9807.4|9807.8|9806.3|281
1662078300000|2022-09-02 00:25:00|9808.7|9807.2|9808.2|9806.7|9808.9|9807.3|9807.3|9805.8|394
1662078600000|2022-09-02 00:30:00|9808.3|9806.8|9810.1|9807.7|9810.4|9808.8|9807.7|9805.8|395
1662078900000|2022-09-02 00:35:00|9810|9807.6|9810.2|9808.7|9810.8|9809|9808.2|9806.3|338
1662079200000|2022-09-02 00:40:00|9810.3|9808.8|9809.7|9808.2|9810.8|9808.8|9809.1|9807.3|288
1662079500000|2022-09-02 00:45:00|9809.8|9808.3|9811.8|9810.3|9811.9|9810.4|9809.4|9807.9|275
1662079800000|2022-09-02 00:50:00|9811.7|9810.2|9809.7|9807.3|9812.3|9810.8|9808.5|9806.9|336
1662080100000|2022-09-02 00:55:00|9809.9|9808.4|9810.8|9809.3|9811.6|9809.9|9808.8|9806.8|465
1662080400000|2022-09-02 01:00:00|9810.7|9809.2|9809.8|9808.3|9812|9810.1|9808.7|9806.8|516
1662080700000|2022-09-02 01:05:00|9809.6|9808.1|9809.8|9807.4|9810.8|9808.9|9808.3|9806.4|456
1662081000000|2022-09-02 01:10:00|9809.9|9807.5|9811.4|9809|9812.3|9810.6|9808.9|9807.4|513
1662081300000|2022-09-02 01:15:00|9811.3|9808.9|9808.6|9807.1|9812|9810|9808.2|9806|367
1662081600000|2022-09-02 01:20:00|9808.5|9807|9808.1|9806.6|9809.3|9807.8|9808|9806.2|171
1662081900000|2022-09-02 01:25:00|9808.2|9806.7|9808.4|9806.9|9809.4|9807.9|9807.7|9806.1|225
1662082200000|2022-09-02 01:30:00|9808.3|9806.8|9811.6|9809.2|9811.6|9809.7|9808.3|9806.8|402
1662082500000|2022-09-02 01:35:00|9811.7|9809.3|9809.8|9808.3|9811.7|9809.8|9808.4|9806.4|346
1662082800000|2022-09-02 01:40:00|9809.7|9808.2|9809.8|9808.3|9810.9|9809|9808.5|9806.6|385
1662083100000|2022-09-02 01:45:00|9809.7|9808.2|9810.1|9808.6|9810.3|9808.7|9808.2|9806.2|323
1662083400000|2022-09-02 01:50:00|9810.2|9808.7|9809.4|9807.9|9810.3|9808.8|9808.9|9807.4|173
1662083700000|2022-09-02 01:55:00|9809.5|9808|9812.4|9810|9812.4|9810.9|9809.4|9807.8|264
1662084000000|2022-09-02 02:00:00|9812.3|9809.9|9810.6|9809.1|9813.9|9811.9|9810.1|9808.6|303
1662084300000|2022-09-02 02:05:00|9810.5|9809|9812.4|9810.9|9813|9811|9810.2|9808.3|273
1662084600000|2022-09-02 02:10:00|9812.3|9810.8|9810.7|9809.2|9813|9811|9810.4|9808.4|262
1662084900000|2022-09-02 02:15:00|9810.8|9809.3|9811.3|9809.8|9812.4|9810.5|9810.8|9808.9|212
1662085200000|2022-09-02 02:20:00|9811.4|9809.9|9810.7|9808.3|9812.4|9810.5|9810.2|9808.3|200
1662085500000|2022-09-02 02:25:00|9810.3|9808.8|9810.8|9808.4|9812|9810|9810.2|9808.3|216
1662085800000|2022-09-02 02:30:00|9810.9|9808.5|9810.4|9808.9|9811.7|9809.6|9809.9|9808|158
1662086100000|2022-09-02 02:35:00|9810.5|9809|9809.8|9807.4|9812.1|9810.2|9809.2|9807.4|217
1662086400000|2022-09-02 02:40:00|9809.7|9807.3|9809.5|9808|9810.5|9808.6|9808.8|9807.3|274
1662086700000|2022-09-02 02:45:00|9809.6|9808.1|9808.1|9806.6|9810|9808.4|9807.9|9806|256
1662087000000|2022-09-02 02:50:00|9808.2|9806.7|9808.8|9807.3|9809.4|9807.6|9807.9|9806|185
1662087300000|2022-09-02 02:55:00|9808.9|9807.4|9810.3|9808.8|9810.8|9808.9|9808.8|9806.7|236
1662087600000|2022-09-02 03:00:00|9810.8|9808.4|9810.2|9807.8|9811|9809.1|9808.3|9806.8|300
1662087900000|2022-09-02 03:05:00|9810.1|9807.7|9810.4|9808|9810.8|9808.9|9809.1|9807.1|273
1662088200000|2022-09-02 03:10:00|9810.6|9808.2|9809.2|9806.8|9810.9|9809|9808.5|9806.6|295
1662088500000|2022-09-02 03:15:00|9808.8|9807.3|9810.6|9808.2|9810.8|9808.9|9808.5|9806.7|280
1662088800000|2022-09-02 03:20:00|9810.7|9808.3|9809.3|9806.9|9810.8|9808.8|9808.5|9806.6|304
1662089100000|2022-09-02 03:25:00|9809.2|9806.8|9810.1|9807.7|9810.6|9808.6|9808.8|9806.7|272
1662089400000|2022-09-02 03:30:00|9809.2|9807.8|9809.9|9808.4|9810.5|9808.5|9808.4|9806.4|240
1662089700000|2022-09-02 03:35:00|9810.5|9808.1|9808.8|9807.3|9810.5|9808.5|9808.5|9806.7|285
1662090000000|2022-09-02 03:40:00|9809.3|9806.9|9810.2|9807.8|9810.7|9808.7|9808.7|9806.7|216
1662090300000|2022-09-02 03:45:00|9810.1|9807.7|9809.2|9806.8|9810.8|9808.9|9808.9|9806.8|218
1662090600000|2022-09-02 03:50:00|9809.3|9806.9|9809.2|9806.8|9809.5|9807.8|9808.2|9806.2|277
1662090900000|2022-09-02 03:55:00|9809.3|9806.9|9808.9|9807.4|9809.8|9807.6|9808.3|9806.5|273
1662091200000|2022-09-02 04:00:00|9808.7|9807.2|9809.2|9806.8|9809.5|9807.5|9808.1|9806.3|327
1662091500000|2022-09-02 04:05:00|9809.3|9806.9|9809|9806.6|9810|9808.2|9807.9|9806.2|354
1662091800000|2022-09-02 04:10:00|9808.9|9806.5|9809.3|9806.9|9810|9808|9808.3|9806.2|206
1662092100000|2022-09-02 04:15:00|9809.4|9807|9808.8|9807.3|9809.5|9807.6|9808.5|9806.4|156
1662092400000|2022-09-02 04:20:00|9809.3|9806.9|9808.9|9806.5|9809.5|9807.6|9808|9806|258
1662092700000|2022-09-02 04:25:00|9808.8|9806.4|9808.6|9806.2|9809.5|9807.6|9808|9806.1|274
1662093000000|2022-09-02 04:30:00|9808.7|9806.3|9810|9808.5|9810.6|9808.6|9808.2|9806.3|196
1662093300000|2022-09-02 04:35:00|9809.9|9808.4|9810.8|9809.3|9810.9|9809.4|9809.3|9807.4|195
1662093600000|2022-09-02 04:40:00|9810.7|9809.2|9811.8|9810.3|9813.9|9812|9810.7|9809.2|290
1662093900000|2022-09-02 04:45:00|9811.7|9810.2|9813.8|9812.3|9814.5|9813|9811.2|9809.2|312
1662094200000|2022-09-02 04:50:00|9813.7|9812.2|9810.1|9807.7|9813.8|9812.3|9809.2|9807.5|349
1662094500000|2022-09-02 04:55:00|9810|9807.6|9810.4|9808|9811.8|9809.9|9809.7|9807.6|312
1662094800000|2022-09-02 05:00:00|9810.3|9807.9|9808.5|9806.1|9810.4|9808.5|9807.3|9805.8|491
1662095100000|2022-09-02 05:05:00|9808.6|9806.2|9808.4|9806|9809.4|9807.5|9807.9|9805.9|382
1662095400000|2022-09-02 05:10:00|9808.6|9806.2|9808.8|9807.3|9809|9807.5|9807.9|9806.1|295
1662095700000|2022-09-02 05:15:00|9808.9|9807.4|9808.2|9806.7|9809.4|9807.7|9808.1|9806.6|307
1662096000000|2022-09-02 05:20:00|9808.3|9806.8|9806.7|9805.2|9808.3|9806.8|9805.9|9804.4|210
1662096300000|2022-09-02 05:25:00|9807.1|9805.6|9808.8|9806.4|9809|9807.5|9806.6|9804.6|310
1662096600000|2022-09-02 05:30:00|9808.9|9806.5|9808.6|9807.1|9809.6|9807.2|9807.2|9805.2|278
1662096900000|2022-09-02 05:35:00|9808.5|9807|9808|9805.6|9809|9807.1|9807.4|9805.6|253
1662097200000|2022-09-02 05:40:00|9808.1|9805.7|9808.2|9806.7|9809.6|9807.7|9807.5|9805.6|306
1662097500000|2022-09-02 05:45:00|9808.5|9807|9809.8|9807.4|9809.9|9808|9808|9806.4|298
1662097800000|2022-09-02 05:50:00|9809.9|9807.5|9809.6|9808.1|9810.1|9808.2|9807.9|9805.9|342
1662098100000|2022-09-02 05:55:00|9809.5|9808|9808.9|9807.4|9811|9809.3|9808.6|9806.8|335
1662098400000|2022-09-02 06:00:00|9809.4|9807|9802.8|9801.3|9810|9808.1|9802.7|9801.2|440
1662098700000|2022-09-02 06:05:00|9803.2|9801.7|9805.8|9804.3|9806.2|9804.4|9802.6|9801.1|380
1662099000000|2022-09-02 06:10:00|9805.7|9804.2|9807.8|9806.3|9808.1|9806.5|9805|9803.4|242
1662099300000|2022-09-02 06:15:00|9807.7|9806.2|9808.5|9807|9809.7|9808.2|9806.7|9805.1|496
1662099600000|2022-09-02 06:20:00|9808.3|9806.8|9806.7|9805.2|9808.4|9806.9|9804.3|9802.8|367
1662099900000|2022-09-02 06:25:00|9806.6|9805.1|9811.1|9808.7|9811.2|9809.3|9805.9|9804|339
1662100200000|2022-09-02 06:30:00|9811.2|9808.8|9808.1|9806.6|9813.1|9811.2|9808|9806.2|460
1662100500000|2022-09-02 06:35:00|9808.2|9806.7|9807.5|9806|9809.7|9808.2|9806.8|9805.3|352
1662100800000|2022-09-02 06:40:00|9807.7|9806.2|9802.8|9800.4|9808.1|9806.6|9802.2|9800.1|337
1662101100000|2022-09-02 06:45:00|9802.7|9800.3|9800.6|9799.1|9804|9802.2|9800.5|9799|343
1662101400000|2022-09-02 06:50:00|9800.7|9799.2|9801.2|9799.7|9802.8|9801.3|9799.6|9797.9|384
1662101700000|2022-09-02 06:55:00|9801.1|9799.6|9806.7|9804.3|9807.4|9805.9|9800.6|9799.1|486
1662102000000|2022-09-02 07:00:00|9806.6|9804.2|9802.4|9800.9|9807.1|9805.1|9802|9800.5|723
1662102300000|2022-09-02 07:05:00|9802.2|9800.7|9799.3|9797.8|9802.9|9801.4|9797.3|9795.5|464
1662102600000|2022-09-02 07:10:00|9799.1|9797.6|9794.7|9793.2|9799.9|9797.9|9793.5|9792|524
1662102900000|2022-09-02 07:15:00|9794.6|9793.1|9789.8|9787.4|9795.4|9793.6|9789|9787.1|548
1662103200000|2022-09-02 07:20:00|9789.9|9787.5|9795.8|9794.3|9796|9794.3|9787.6|9786.1|497
1662103500000|2022-09-02 07:25:00|9795.7|9794.2|9792.3|9790.8|9797.5|9795.6|9790.7|9788.9|521
1662103800000|2022-09-02 07:30:00|9792.4|9790.9|9798.2|9796.7|9798.7|9796.9|9792.3|9790.3|545
1662104100000|2022-09-02 07:35:00|9798.5|9797|9798.3|9796.8|9803.7|9801.7|9798|9796.1|564
1662104400000|2022-09-02 07:40:00|9798.7|9796.3|9792.1|9790.6|9799.1|9797.5|9790.5|9789|562
1662104700000|2022-09-02 07:45:00|9792.4|9790.9|9791.8|9790.3|9793.1|9791.4|9789.9|9788.4|438
1662105000000|2022-09-02 07:50:00|9791.9|9790.4|9790|9788.5|9794.7|9792.8|9789.8|9787.9|425
1662105300000|2022-09-02 07:55:00|9789.9|9788.4|9792.9|9791.4|9793.3|9791.8|9789.9|9787.8|618
1662105600000|2022-09-02 08:00:00|9792.8|9791.3|9800.3|9798.8|9800.3|9798.8|9792.2|9790.4|484
1662105900000|2022-09-02 08:05:00|9800.2|9798.7|9798.7|9797.2|9801.6|9800.1|9796.9|9795.4|385
1662106200000|2022-09-02 08:10:00|9798.8|9797.3|9796.6|9795.1|9799.8|9797.9|9795.5|9794|323
1662106500000|2022-09-02 08:15:00|9796.7|9795.2|9798.4|9796|9799.6|9798.1|9795.2|9793.3|504
1662106800000|2022-09-02 08:20:00|9798.3|9795.9|9799.7|9798.2|9801|9799.5|9796.8|9794.9|496
1662107100000|2022-09-02 08:25:00|9799.6|9798.1|9799.1|9797.6|9800.6|9799.1|9797.9|9796.3|409
1662107400000|2022-09-02 08:30:00|9798.9|9797.4|9801.5|9800|9803.2|9801.7|9798.7|9797.2|385
1662107700000|2022-09-02 08:35:00|9801.6|9800.1|9802.8|9801.3|9804.4|9802.9|9801.2|9799.2|431
1662108000000|2022-09-02 08:40:00|9802.9|9801.4|9803.4|9801.9|9805.4|9803.7|9801.4|9799.9|352
1662108300000|2022-09-02 08:45:00|9803.3|9801.8|9799.7|9798.2|9803.9|9802.2|9798.7|9797.2|352
1662108600000|2022-09-02 08:50:00|9799.6|9798.1|9797.4|9795.9|9799.6|9798.1|9795.2|9793.7|282
1662108900000|2022-09-02 08:55:00|9797.3|9795.8|9800.9|9799.4|9801.4|9799.9|9797.2|9795.7|350
1662109200000|2022-09-02 09:00:00|9800.8|9799.3|9797.1|9795.6|9802|9800.5|9796.1|9794.2|451
1662109500000|2022-09-02 09:05:00|9797.3|9795.8|9805.7|9804.2|9806.4|9804.7|9797.1|9795.6|457
1662109800000|2022-09-02 09:10:00|9805.8|9804.3|9806|9804.5|9810.3|9808.8|9803.9|9802|427
1662110100000|2022-09-02 09:15:00|9806.6|9804.2|9801.4|9799.9|9806.6|9804.8|9800.3|9798.5|423
1662110400000|2022-09-02 09:20:00|9801.5|9800|9800.7|9799.2|9803.1|9801.3|9799.5|9797.9|405
1662110700000|2022-09-02 09:25:00|9800.6|9799.1|9802.5|9801|9803|9801.1|9799.4|9797.9|285
1662111000000|2022-09-02 09:30:00|9802.4|9800.9|9801.8|9800.3|9804.6|9803.1|9799.5|9798|357
1662111300000|2022-09-02 09:35:00|9802|9800.5|9797.3|9795.8|9805.2|9803.7|9796.8|9795.1|489
1662111600000|2022-09-02 09:40:00|9797.2|9795.7|9801.3|9799.8|9801.8|9799.9|9796.4|9794.9|352
1662111900000|2022-09-02 09:45:00|9801.4|9799.9|9804.3|9802.8|9804.9|9803.2|9801.3|9799.5|471
1662112200000|2022-09-02 09:50:00|9804.4|9802.9|9807.2|9805.7|9807.3|9805.8|9803.5|9801.9|373
1662112500000|2022-09-02 09:55:00|9807.3|9805.8|9806.8|9805.3|9808.7|9806.9|9803.5|9801.9|602
1662112800000|2022-09-02 10:00:00|9806.7|9805.2|9800.8|9799.3|9807.8|9805.9|9799.9|9798.1|516
1662113100000|2022-09-02 10:05:00|9800.9|9799.4|9799.6|9798.1|9802.1|9800.4|9799.5|9797.6|533
1662113400000|2022-09-02 10:10:00|9799.5|9798|9807.1|9804.7|9807.2|9805.2|9798.7|9796.8|490
1662113700000|2022-09-02 10:15:00|9806.7|9805.2|9813|9810.6|9816.6|9814.2|9806.2|9804.2|611
1662114000000|2022-09-02 10:20:00|9812.9|9810.5|9812.5|9811|9815.4|9813.5|9811.2|9809.3|409
1662114300000|2022-09-02 10:25:00|9813|9810.6|9818.7|9817.2|9819.2|9817.4|9809.7|9807.8|564
1662114600000|2022-09-02 10:30:00|9818.6|9817.1|9819.2|9817.7|9820.7|9819|9817.3|9815.4|481
1662114900000|2022-09-02 10:35:00|9819.3|9817.8|9823.1|9821.6|9828.7|9826.6|9818.3|9816.3|556
1662115200000|2022-09-02 10:40:00|9823.6|9821.2|9824.7|9823.2|9825.4|9823.7|9820.7|9819.2|378
1662115500000|2022-09-02 10:45:00|9825.1|9822.7|9824.1|9821.7|9825.9|9823.9|9823.2|9821.2|368
1662115800000|2022-09-02 10:50:00|9823.6|9822.1|9823.6|9822.1|9825.6|9824|9823.1|9821.6|305
1662116100000|2022-09-02 10:55:00|9823.5|9822|9824.7|9823.2|9826.1|9824.2|9822.9|9821|391
1662116400000|2022-09-02 11:00:00|9824.6|9823.1|9822.7|9821.2|9825.7|9824.2|9820.3|9818.4|373
1662116700000|2022-09-02 11:05:00|9822.8|9821.3|9826|9823.6|9828.6|9827|9822.8|9820.8|381
1662117000000|2022-09-02 11:10:00|9825.5|9824|9828.6|9826.2|9829.1|9827.1|9825.1|9823.5|526
1662117300000|2022-09-02 11:15:00|9828.5|9826.1|9830.4|9828|9830.5|9828.9|9825.3|9823.8|499
1662117600000|2022-09-02 11:20:00|9830.3|9827.9|9831.1|9829.6|9834.5|9832.6|9828.8|9826.8|589
1662117900000|2022-09-02 11:25:00|9831.4|9829|9832.6|9830.2|9833.3|9831.2|9829.7|9828.1|496
1662118200000|2022-09-02 11:30:00|9831.5|9830|9833.2|9830.8|9835.2|9833.7|9830.2|9828.7|448
1662118500000|2022-09-02 11:35:00|9832.7|9831.2|9833.7|9831.3|9836.2|9834.4|9831.2|9829.3|536
1662118800000|2022-09-02 11:40:00|9833.5|9831.1|9834.7|9833.2|9835.6|9833.9|9832.5|9831|331
1662119100000|2022-09-02 11:45:00|9834.6|9833.1|9827.3|9825.8|9835.8|9834.3|9827.2|9825.7|506
1662119400000|2022-09-02 11:50:00|9827.4|9825.9|9823.2|9820.8|9828|9826.5|9822.5|9820.7|579
1662119700000|2022-09-02 11:55:00|9823|9820.6|9830.4|9828.9|9832.2|9830.5|9822.6|9820.6|780
1662120000000|2022-09-02 12:00:00|9830.8|9829.3|9834.2|9832.7|9838.4|9836.3|9829.3|9827.7|506
1662120300000|2022-09-02 12:05:00|9834.5|9833|9844.9|9843.4|9847.5|9845.7|9833.2|9831.4|764
1662120600000|2022-09-02 12:10:00|9845|9843.5|9847.1|9844.7|9847.1|9845.2|9841.3|9839.4|503
1662120900000|2022-09-02 12:15:00|9846.7|9845.2|9840.5|9839|9849.6|9848.1|9840.4|9838.5|606
1662121200000|2022-09-02 12:20:00|9840.6|9839.1|9850.4|9848.9|9851.8|9849.8|9839.3|9837.5|698
1662121500000|2022-09-02 12:25:00|9850.3|9848.8|9843.8|9836.5|9850.9|9849.4|9840.4|9833.5|657
1662121800000|2022-09-02 12:30:00|9843.5|9836.9|9843.2|9840.8|9857.4|9854|9817.1|9814|1118
1662122100000|2022-09-02 12:35:00|9842.5|9840.1|9844.2|9841.8|9851.9|9849.5|9833.2|9830.8|1071
1662122400000|2022-09-02 12:40:00|9844.1|9841.7|9857.4|9855|9857.6|9855.2|9838.1|9835.7|946
1662122700000|2022-09-02 12:45:00|9857.3|9854.9|9849.4|9847|9859.8|9858.3|9847.7|9845.8|953
1662123000000|2022-09-02 12:50:00|9849.5|9847.1|9853|9850.6|9854.2|9852.1|9840.2|9838.4|948
1662123300000|2022-09-02 12:55:00|9853.3|9850.9|9841.2|9838.8|9853.8|9852|9840.1|9838.2|746
1662123600000|2022-09-02 13:00:00|9841.4|9839|9835.9|9834.4|9845.2|9843.1|9835.9|9834.4|635
1662123900000|2022-09-02 13:05:00|9836|9834.5|9827.2|9825.7|9841.5|9839.6|9824.8|9823.2|653
1662124200000|2022-09-02 13:10:00|9826.7|9825.2|9836.5|9834.1|9836.9|9835.2|9824.1|9822.6|738
1662124500000|2022-09-02 13:15:00|9836.1|9834.6|9827.5|9826|9836.2|9834.6|9826.2|9824.7|627
1662124800000|2022-09-02 13:20:00|9827.4|9825.9|9829.7|9828.2|9833.6|9831.7|9825|9823.1|685
1662125100000|2022-09-02 13:25:00|9829.8|9828.3|9830.2|9828.7|9834.4|9832.9|9828.3|9826.6|589
1662125400000|2022-09-02 13:30:00|9829.8|9828.3|9824.7|9823.2|9837.1|9835.6|9824.1|9822.6|715
1662125700000|2022-09-02 13:35:00|9824.6|9823.1|9821.3|9819.8|9824.8|9823.3|9816.2|9814.1|519
1662126000000|2022-09-02 13:40:00|9821.2|9819.7|9827.6|9826.1|9829|9827.5|9820.7|9819.2|653
1662126300000|2022-09-02 13:45:00|9827.7|9825.3|9816.2|9814.7|9827.9|9826|9815.1|9813.6|814
1662126600000|2022-09-02 13:50:00|9816.1|9814.6|9813.8|9812.3|9817.8|9816.3|9811.9|9810.3|715
1662126900000|2022-09-02 13:55:00|9813.7|9812.2|9810.9|9808.5|9815.7|9814.2|9809.9|9807.9|660
1662127200000|2022-09-02 14:00:00|9811|9808.6|9810.5|9809|9813.9|9811.8|9806|9803.6|787
1662127500000|2022-09-02 14:05:00|9810.6|9809.1|9810.4|9808.9|9812.1|9810.6|9808.5|9807|589
1662127800000|2022-09-02 14:10:00|9810|9808.5|9809.6|9808.1|9814.3|9812.8|9807.2|9805.7|609
1662128100000|2022-09-02 14:15:00|9809.2|9807.7|9807.2|9805.7|9812.7|9811.2|9806.1|9804.6|475
1662128400000|2022-09-02 14:20:00|9807.1|9805.6|9806.5|9805|9810.7|9809.2|9805.2|9803.7|521
1662128700000|2022-09-02 14:25:00|9806.7|9805.2|9804.8|9803.3|9808.4|9806.9|9802.3|9800.8|484
1662129000000|2022-09-02 14:30:00|9804.7|9803.2|9801.8|9800.3|9805|9803.5|9798.8|9797.3|494
1662129300000|2022-09-02 14:35:00|9801.9|9800.4|9810.4|9808.9|9811|9809.5|9800.3|9798.8|631
1662129600000|2022-09-02 14:40:00|9810.3|9808.8|9806.3|9804.8|9810.4|9808.9|9803.6|9802.1|458
1662129900000|2022-09-02 14:45:00|9806.2|9804.7|9802.4|9800.9|9806.2|9804.7|9798.2|9796.7|516
1662130200000|2022-09-02 14:50:00|9802.3|9800.8|9786.5|9784.1|9802.9|9801.2|9784.7|9782.7|685
1662130500000|2022-09-02 14:55:00|9786.1|9784.6|9793.1|9791.6|9793.5|9792|9785.5|9784|599
1662130800000|2022-09-02 15:00:00|9793.2|9791.7|9799.6|9798.1|9802.7|9800.7|9793.1|9791.3|650
1662131100000|2022-09-02 15:05:00|9799.4|9797.9|9802.4|9800.9|9803.9|9802.3|9799.4|9797.3|575
1662131400000|2022-09-02 15:10:00|9802.5|9801|9793.3|9791.8|9804.9|9803.2|9793.2|9791.7|436
1662131700000|2022-09-02 15:15:00|9794.2|9792.7|9796.5|9794.1|9798.3|9796.6|9794.2|9792.5|508
1662132000000|2022-09-02 15:20:00|9796.4|9794.9|9797.9|9796.4|9798|9796.5|9794.4|9792.9|439
1662132300000|2022-09-02 15:25:00|9798|9796.5|9801.6|9800.1|9803.2|9801.6|9797.4|9795.9|462
1662132600000|2022-09-02 15:30:00|9801.7|9800.2|9804.1|9802.6|9805.2|9803.2|9798.3|9796.8|493
1662132900000|2022-09-02 15:35:00|9804.3|9801.9|9807.7|9806.2|9808.4|9806.4|9803.8|9801.9|488
1662133200000|2022-09-02 15:40:00|9807.6|9806.1|9813.2|9811.7|9819|9817.2|9807.1|9805.6|627
1662133500000|2022-09-02 15:45:00|9813.3|9811.8|9808.9|9807.4|9813.3|9811.8|9808.9|9806.8|419
1662133800000|2022-09-02 15:50:00|9808.8|9807.3|9805.7|9804.2|9810.7|9809.2|9805.7|9804.2|380
1662134100000|2022-09-02 15:55:00|9805.5|9804|9802.4|9800.9|9805.9|9804.4|9801.8|9800.1|323
1662134400000|2022-09-02 16:00:00|9802.3|9800.8|9805.7|9804.2|9805.9|9804.4|9801|9799.5|441
1662134700000|2022-09-02 16:05:00|9805.9|9804.4|9807.6|9806.1|9809.9|9807.9|9803.1|9801.6|411
1662135000000|2022-09-02 16:10:00|9807.7|9806.2|9804.6|9803.1|9809.6|9807.9|9804.1|9802.1|362
1662135300000|2022-09-02 16:15:00|9804.7|9803.2|9804.4|9802.9|9806.3|9804.2|9802.9|9801.4|385
1662135600000|2022-09-02 16:20:00|9804.5|9803|9816.3|9813.9|9817.1|9815.2|9803.8|9802.3|683
1662135900000|2022-09-02 16:25:00|9815.8|9814.3|9816.5|9815|9821.3|9819.6|9813.9|9812.2|746
1662136200000|2022-09-02 16:30:00|9816.7|9815.2|9815.3|9812.9|9817.8|9816|9811.7|9809.9|726
1662136500000|2022-09-02 16:35:00|9814.9|9813.4|9815.7|9813.3|9816.5|9814.5|9810.3|9808.7|627
1662136800000|2022-09-02 16:40:00|9816.3|9813.9|9815.1|9812.7|9816.9|9815|9813|9810.8|643
1662137100000|2022-09-02 16:45:00|9815.3|9812.9|9808.5|9806.1|9816.2|9814.2|9807|9805.2|628
1662137400000|2022-09-02 16:50:00|9808.7|9807|9818.4|9816|9818.4|9816.2|9807.9|9806|522
1662137700000|2022-09-02 16:55:00|9818.5|9816.1|9820.9|9818.5|9823.4|9821.2|9817.8|9815.7|483
1662138000000|2022-09-02 17:00:00|9820.8|9818.4|9816.1|9813.7|9822|9820.2|9814.3|9812.3|552
1662138300000|2022-09-02 17:05:00|9815.7|9814.2|9814.9|9812.5|9817|9815.5|9812.9|9811.4|590
1662138600000|2022-09-02 17:10:00|9814.8|9812.4|9815.4|9813|9817.1|9815.3|9811.2|9809.4|542
1662138900000|2022-09-02 17:15:00|9815.3|9812.9|9810.5|9808.1|9816.2|9814.3|9807.1|9805.6|531
1662139200000|2022-09-02 17:20:00|9810.6|9808.2|9817.6|9815.2|9817.6|9815.5|9810.1|9808.2|450
1662139500000|2022-09-02 17:25:00|9817.3|9815.8|9815.7|9814.2|9820.2|9818.6|9814.7|9813|565
1662139800000|2022-09-02 17:30:00|9815.6|9814.1|9815.7|9813.3|9817.9|9815.8|9814.6|9812.4|484
1662140100000|2022-09-02 17:35:00|9815.8|9813.4|9811.6|9809.2|9815.9|9813.9|9811.2|9809|473
1662140400000|2022-09-02 17:40:00|9811.7|9809.3|9812.4|9810.9|9812.9|9810.9|9808|9806|476
1662140700000|2022-09-02 17:45:00|9813.1|9810.7|9807.8|9806.3|9813.4|9811.5|9807.8|9805.9|399
1662141000000|2022-09-02 17:50:00|9807.1|9805.6|9810.3|9808.8|9810.7|9809.2|9807.1|9805.1|351
1662141300000|2022-09-02 17:55:00|9810.2|9808.7|9809.6|9808.1|9812.3|9810.4|9809|9807.5|270
1662141600000|2022-09-02 18:00:00|9809.7|9808.2|9811.6|9810.1|9812.1|9810.3|9808.8|9807.2|265
1662141900000|2022-09-02 18:05:00|9811.4|9809.9|9809.5|9808|9812.8|9810.8|9808.5|9806.5|352
1662142200000|2022-09-02 18:10:00|9809.4|9807.9|9812.3|9809.9|9812.3|9810.6|9808.7|9806.9|360
1662142500000|2022-09-02 18:15:00|9811.9|9810.4|9809.5|9808|9812.5|9810.4|9807.7|9805.3|316
1662142800000|2022-09-02 18:20:00|9809.6|9808.1|9811.6|9809.2|9812.9|9810.9|9809.6|9808|333
1662143100000|2022-09-02 18:25:00|9811.7|9809.3|9805|9803.5|9811.7|9809.9|9803.9|9802.2|417
1662143400000|2022-09-02 18:30:00|9804.9|9803.4|9806.7|9805.2|9808.4|9806.7|9804.1|9802.6|300
1662143700000|2022-09-02 18:35:00|9806.9|9805.4|9806.8|9805.3|9807|9805.5|9805.1|9803.6|258
1662144000000|2022-09-02 18:40:00|9806.9|9805.4|9808.9|9806.5|9810.4|9808.5|9806.9|9805.4|290
1662144300000|2022-09-02 18:45:00|9808.8|9806.4|9809.5|9808|9810.1|9808.2|9807.9|9806.3|252
1662144600000|2022-09-02 18:50:00|9808.7|9807.2|9805.3|9803.8|9808.8|9807.3|9804.6|9802.8|220
1662144900000|2022-09-02 18:55:00|9805.4|9803.9|9805.8|9804.3|9807.8|9805.8|9802.3|9800.3|339
1662145200000|2022-09-02 19:00:00|9805.1|9803.6|9802.4|9800|9806.3|9804.3|9802|9800|326
1662145500000|2022-09-02 19:05:00|9802.3|9799.9|9805.4|9803.9|9806.3|9804.3|9801.9|9799.9|255
1662145800000|2022-09-02 19:10:00|9805.3|9803.8|9807.3|9805.8|9808.2|9806.3|9805.1|9803.4|228
1662146100000|2022-09-02 19:15:00|9807.2|9805.7|9808.2|9806.7|9809.1|9807.2|9806.2|9804.4|276
1662146400000|2022-09-02 19:20:00|9808.3|9806.8|9812.3|9809.9|9812.3|9810.4|9807.5|9805.7|274
1662146700000|2022-09-02 19:25:00|9811.9|9810.4|9812.6|9810.2|9813.1|9811.2|9810|9808.2|237
1662147000000|2022-09-02 19:30:00|9812.7|9810.3|9813|9811.5|9815.2|9812.8|9811.6|9809.2|304
1662147300000|2022-09-02 19:35:00|9814|9811.6|9817.5|9815.1|9818.9|9816.7|9813.1|9811.1|323
1662147600000|2022-09-02 19:40:00|9817.4|9815|9818.9|9816.5|9819.4|9817.3|9816.5|9814.5|280
1662147900000|2022-09-02 19:45:00|9818.8|9816.4|9819.8|9817.4|9820.2|9817.8|9817.2|9814.9|348
1662148200000|2022-09-02 19:50:00|9819.2|9816.8|9816.1|9813.7|9820.5|9818.6|9815.8|9813.4|344
1662148500000|2022-09-02 19:55:00|9815.4|9813|9812.6|9810.2|9815.6|9813.2|9810.9|9808.7|417
1662148800000|2022-09-02 20:00:00|9812.7|9810.3|9810|9807.6|9813.9|9811.5|9807.2|9804.8|394
1662149100000|2022-09-02 20:05:00|9809.9|9807.5|9809.4|9807|9810.2|9807.8|9808.3|9805.9|225
1662149400000|2022-09-02 20:10:00|9809.5|9807.1|9812.3|9809.9|9812.5|9810.1|9808.8|9806.4|239
1662149700000|2022-09-02 20:15:00|9812.4|9810|9812.8|9810.4|9813.4|9811|9812.3|9809.9|213
1662150000000|2022-09-02 20:20:00|9812.9|9810.5|9808.6|9806.2|9812.9|9810.5|9808.6|9806.2|190
1662150300000|2022-09-02 20:25:00|9808.7|9806.3|9810.3|9807.9|9812.3|9809.9|9808|9805.6|259
1662150600000|2022-09-02 20:30:00|9810.5|9808.1|9810.5|9808.1|9810.8|9808.4|9809.7|9807.3|214
1662150900000|2022-09-02 20:35:00|9810.4|9808|9813|9810.6|9813.3|9810.9|9810.4|9808|190
1662151200000|2022-09-02 20:40:00|9813.1|9810.7|9814.3|9811.9|9814.5|9812.1|9812.7|9810.3|297
1662151500000|2022-09-02 20:45:00|9814.4|9812|9815.7|9813.3|9818.6|9814|9813|9808.6|321
1662151800000|2022-09-02 20:50:00|9815.8|9813.4|9813.7|9811.3|9816.2|9813.8|9812.8|9810.4|199
1662152100000|2022-09-02 20:55:00|9814.1|9811.7|9811.9|9809.5|9818.5|9812.3|9810.6|9803.1|400
1662321600000|2022-09-04 20:00:00|9822.5|9811.3|9826.7|9810.7|9832.2|9826|9822.5|9810.7|20
1662321900000|2022-09-04 20:05:00|9824.4|9811.6|9824.5|9811.7|9830.3|9818.9|9823.4|9808.9|14
1662322200000|2022-09-04 20:10:00|9830|9814|9824.4|9818.6|9830|9818.6|9823|9807|13
1662322500000|2022-09-04 20:15:00|9824.5|9811.7|9825.6|9812.8|9830.5|9814.5|9824.5|9808.9|12
1662322800000|2022-09-04 20:20:00|9830.5|9814.5|9826.5|9817.7|9833.9|9820.7|9824.3|9810.7|151
1662323100000|2022-09-04 20:25:00|9824.7|9808.7|9826.1|9812.4|9831.3|9815.3|9824.7|9808.7|19
1662323400000|2022-09-04 20:30:00|9824.7|9808.7|9826.3|9810.3|9827.6|9819.6|9824.1|9808.7|16
1662323700000|2022-09-04 20:35:00|9825.9|9809.9|9824.3|9819.7|9830.6|9820.5|9824.2|9809.9|43
1662324000000|2022-09-04 20:40:00|9833.3|9818.2|9829.3|9818.2|9833.3|9819.6|9822.7|9808.4|49
1662324300000|2022-09-04 20:45:00|9824.4|9817|9832.1|9816.1|9832.4|9817|9824.4|9808.4|15
1662324600000|2022-09-04 20:50:00|9824.4|9808.4|9824.4|9808.4|9832.1|9818|9824.4|9808.4|20
1662324900000|2022-09-04 20:55:00|9829.3|9818|9826.2|9810.2|9829.3|9818|9807.8|9791.8|34
1662325200000|2022-09-04 21:00:00|9826.8|9810.8|9829.7|9813.7|9829.7|9818.9|9814.5|9798.5|27
1662325500000|2022-09-04 21:05:00|9823.5|9818.9|9825.4|9813.7|9828.7|9818.9|9820.4|9809.7|29
1662325800000|2022-09-04 21:10:00|9825.5|9813.2|9823.6|9813.6|9826.9|9819.2|9820.2|9812.5|79
1662326100000|2022-09-04 21:15:00|9823.7|9813.7|9823.6|9813.6|9825.1|9816.4|9821.1|9812.9|608
1662326400000|2022-09-04 21:20:00|9823.9|9813.9|9822.7|9812.7|9823.9|9813.9|9820.1|9810.8|137
1662326700000|2022-09-04 21:25:00|9822.6|9812.6|9820|9810|9823.8|9813.8|9817.8|9807.8|153
1662327000000|2022-09-04 21:30:00|9820.3|9810.3|9819.9|9809.9|9823.1|9817.1|9816.5|9806.5|315
1662327300000|2022-09-04 21:35:00|9820.3|9810.3|9822|9812|9823|9813|9819.6|9809.6|153
1662327600000|2022-09-04 21:40:00|9821.9|9811.9|9822.1|9812.1|9822.5|9812.5|9815.2|9805.2|130
1662327900000|2022-09-04 21:45:00|9822|9812|9821.3|9811.3|9822.3|9812.3|9819.3|9809.3|109
1662328200000|2022-09-04 21:50:00|9821.1|9811.1|9832.6|9822.6|9833|9823|9818.3|9808.3|291
1662328500000|2022-09-04 21:55:00|9832.7|9822.7|9827.7|9817.7|9834.2|9824.2|9824.5|9814.5|544
1662328800000|2022-09-04 22:00:00|9828.2|9818.2|9822.6|9813.2|9828.2|9820.1|9818|9808|712
1662329100000|2022-09-04 22:05:00|9822.3|9814.8|9829.7|9820.9|9831.7|9824|9821.5|9813.2|436
1662329400000|2022-09-04 22:10:00|9830|9820|9830.8|9824|9834|9826.2|9826.8|9820|468
1662329700000|2022-09-04 22:15:00|9829.6|9823.1|9835.1|9831.4|9839.5|9833.6|9829.3|9822|787
1662330000000|2022-09-04 22:20:00|9835.2|9832|9830.1|9826.2|9835.5|9832|9829.6|9823.6|522
1662330300000|2022-09-04 22:25:00|9830.2|9826.3|9829|9825.3|9831.6|9827.2|9827.9|9822.1|524
1662330600000|2022-09-04 22:30:00|9829.2|9825.4|9825.4|9821|9829.7|9825.8|9823.3|9817.8|598
1662330900000|2022-09-04 22:35:00|9825.1|9821.3|9820.2|9815.9|9827.6|9823.1|9819.1|9815.2|700
1662331200000|2022-09-04 22:40:00|9819.7|9816.1|9821.7|9817.9|9824.1|9819.5|9816.9|9813.4|735
1662331500000|2022-09-04 22:45:00|9821|9818.6|9825.8|9821.7|9828.7|9825.1|9820.9|9818.4|698
1662331800000|2022-09-04 22:50:00|9825.6|9822|9825.5|9823.1|9828.4|9824.5|9823.1|9819.5|681
1662332100000|2022-09-04 22:55:00|9825.4|9823|9826.2|9823.8|9828.4|9824.4|9824.7|9820.9|488
1662332400000|2022-09-04 23:00:00|9826.3|9823.9|9827.3|9824.1|9829.7|9826.2|9825.8|9822.5|446
1662332700000|2022-09-04 23:05:00|9827.2|9824.4|9829.9|9827.5|9830.6|9827.5|9826.2|9823.8|413
1662333000000|2022-09-04 23:10:00|9829.8|9827.4|9833.7|9830.5|9834|9830.8|9829|9826.6|625
1662333300000|2022-09-04 23:15:00|9833.5|9830.7|9834|9831.6|9834.4|9832|9831|9828.6|265
1662333600000|2022-09-04 23:20:00|9834.1|9831.7|9832.3|9829.9|9834.4|9832|9831.9|9829.5|257
1662333900000|2022-09-04 23:25:00|9832.2|9829.8|9833.4|9831|9834.3|9831.9|9830.2|9827.8|316
1662334200000|2022-09-04 23:30:00|9833.5|9831.1|9835|9832.6|9835.2|9833.2|9833.3|9830.9|259
1662334500000|2022-09-04 23:35:00|9834.9|9832.5|9834|9831.6|9835.2|9833.1|9833.7|9831.3|240
1662334800000|2022-09-04 23:40:00|9833.9|9831.5|9834.8|9832.4|9834.9|9832.9|9833.2|9830.8|242
1662335100000|2022-09-04 23:45:00|9834.7|9832.3|9834.1|9832.6|9835.3|9833.3|9834|9832|293
1662335400000|2022-09-04 23:50:00|9834|9832.5|9834.2|9831.8|9835|9832.7|9833.2|9830.8|345
1662335700000|2022-09-04 23:55:00|9834.1|9831.7|9834.9|9832.5|9835.3|9833.2|9834.1|9831.7|285
1662336000000|2022-09-05 00:00:00|9835|9832.6|9830.3|9827.9|9835.1|9833.1|9829.3|9826.9|585
1662336300000|2022-09-05 00:05:00|9830.4|9828.9|9826.1|9823.7|9830.9|9828.9|9825.2|9822.8|522
1662336600000|2022-09-05 00:10:00|9826.2|9823.8|9826.9|9824.5|9827.7|9825.3|9825.6|9823.2|272
1662336900000|2022-09-05 00:15:00|9827|9824.6|9831.3|9828.9|9831.4|9829|9826.9|9824.5|444
1662337200000|2022-09-05 00:20:00|9831.4|9829|9831.4|9829|9832.4|9830|9829.8|9827.4|433
1662337500000|2022-09-05 00:25:00|9831.5|9829.1|9832.2|9829.8|9832.9|9830.9|9831.4|9829|382
1662337800000|2022-09-05 00:30:00|9832.1|9829.7|9827.8|9825.4|9832.1|9829.7|9826.5|9824.1|366
1662338100000|2022-09-05 00:35:00|9827.7|9825.3|9827.8|9825.4|9830.2|9827.8|9826.2|9823.8|371
1662338400000|2022-09-05 00:40:00|9827.6|9825.2|9827.2|9824.8|9827.9|9825.5|9825.6|9823.2|318
1662338700000|2022-09-05 00:45:00|9827.1|9824.7|9828.5|9826.1|9828.9|9827|9825.2|9823.1|388
1662339000000|2022-09-05 00:50:00|9828.3|9825.9|9823.9|9821.5|9828.4|9826|9823.3|9821.3|409
1662339300000|2022-09-05 00:55:00|9823.7|9821.3|9824.1|9821.7|9824.5|9822.2|9822.7|9820.3|456
1662339600000|2022-09-05 01:00:00|9824.4|9822|9821.6|9820.1|9824.9|9822.9|9820.8|9819|375
1662339900000|2022-09-05 01:05:00|9822|9819.6|9821.9|9819.5|9826.1|9823.9|9821.8|9819.4|355
1662340200000|2022-09-05 01:10:00|9821.8|9819.4|9819.7|9817.3|9821.9|9820|9819.2|9817.1|228
1662340500000|2022-09-05 01:15:00|9819.8|9817.4|9818.6|9816.2|9820.5|9818.1|9817.9|9815.5|384
1662340800000|2022-09-05 01:20:00|9818.8|9816.4|9819.8|9817.4|9820.1|9817.7|9818.6|9816.2|285
1662341100000|2022-09-05 01:25:00|9819.7|9817.3|9822.7|9820.3|9823.1|9820.7|9819.6|9817.2|413
1662341400000|2022-09-05 01:30:00|9822.9|9820.5|9821.1|9818.7|9824.2|9822.3|9821|9818.6|384
1662341700000|2022-09-05 01:35:00|9821|9818.6|9818.8|9817.3|9821.4|9819.2|9818.8|9816.9|376
1662342000000|2022-09-05 01:40:00|9818.9|9817.4|9818.8|9816.4|9819.5|9817.4|9816.5|9814.6|363
1662342300000|2022-09-05 01:45:00|9818.9|9816.5|9820.6|9818.2|9821.3|9819.2|9818.5|9816.3|500
1662342600000|2022-09-05 01:50:00|9820.1|9818.6|9819.3|9816.9|9821.3|9819.3|9818.9|9816.5|521
1662342900000|2022-09-05 01:55:00|9819.2|9816.8|9818.6|9816.2|9820.1|9818.2|9816.3|9814.2|439
1662343200000|2022-09-05 02:00:00|9818.4|9816|9821.5|9819.1|9821.9|9819.6|9817.5|9815.6|360
1662343500000|2022-09-05 02:05:00|9821.6|9819.2|9823.2|9820.8|9824.2|9822|9821.2|9818.8|361
1662343800000|2022-09-05 02:10:00|9823|9820.6|9824.3|9821.9|9824.7|9822.8|9821.6|9819.2|377
1662344100000|2022-09-05 02:15:00|9824|9821.6|9825.2|9822.8|9825.6|9823.7|9823.5|9821.3|347
1662344400000|2022-09-05 02:20:00|9825.3|9822.9|9831.3|9828.9|9831.8|9829.8|9824.6|9822.3|495
1662344700000|2022-09-05 02:25:00|9831.2|9828.8|9825.8|9823.4|9831.7|9829.3|9824.3|9822.2|491
1662345000000|2022-09-05 02:30:00|9826.7|9824.3|9832.8|9830.4|9832.9|9830.5|9825.7|9823.4|502
1662345300000|2022-09-05 02:35:00|9832.6|9830.2|9834|9831.6|9834.1|9831.8|9831.2|9828.8|341
1662345600000|2022-09-05 02:40:00|9834.1|9831.7|9834.8|9832.4|9835.1|9833.1|9833.5|9831.1|249
1662345900000|2022-09-05 02:45:00|9834.3|9832.8|9833.8|9832.3|9835.1|9832.9|9833.4|9831.6|239
1662346200000|2022-09-05 02:50:00|9833.9|9832.4|9834.5|9832.1|9835|9832.9|9833|9831.2|257
1662346500000|2022-09-05 02:55:00|9834.4|9832|9834.3|9831.9|9834.7|9832.7|9833|9831.2|282
1662346800000|2022-09-05 03:00:00|9834|9831.6|9834.6|9832.2|9834.9|9833|9833.4|9831.2|414
1662347100000|2022-09-05 03:05:00|9834.5|9832.1|9834|9831.6|9834.7|9832.3|9833.3|9831.2|309
1662347400000|2022-09-05 03:10:00|9833.2|9831.7|9834|9831.6|9834.2|9832.4|9833.2|9831.5|279
1662347700000|2022-09-05 03:15:00|9833.9|9831.5|9830.9|9828.5|9834|9832.1|9830.1|9828.3|290
1662348000000|2022-09-05 03:20:00|9831.1|9828.7|9832|9829.6|9832.4|9830.1|9830.4|9828.4|198
1662348300000|2022-09-05 03:25:00|9831.9|9829.5|9833.2|9830.8|9833.5|9831.1|9831.6|9829.2|200
1662348600000|2022-09-05 03:30:00|9833.1|9830.7|9833.6|9831.2|9833.7|9831.7|9832.7|9830.6|229
1662348900000|2022-09-05 03:35:00|9833.2|9831.7|9830.4|9828.9|9833.7|9831.7|9830.3|9828.4|249
1662349200000|2022-09-05 03:40:00|9830.3|9828.8|9830.8|9828.4|9831.8|9829.4|9828.9|9827.2|317
1662349500000|2022-09-05 03:45:00|9830.2|9827.8|9831.1|9829.6|9831.5|9829.8|9829.6|9827.2|302
1662349800000|2022-09-05 03:50:00|9831.2|9829.7|9829.4|9827.9|9831.2|9829.7|9829.4|9827.3|300
1662350100000|2022-09-05 03:55:00|9829.3|9827.8|9826.9|9825.4|9830.8|9829|9826.8|9825.3|340
1662350400000|2022-09-05 04:00:00|9827|9825.5|9828.7|9827.2|9829.2|9827.2|9826.6|9825.1|153
1662350700000|2022-09-05 04:05:00|9828.6|9827.1|9828.6|9826.2|9830.8|9828.9|9828.5|9826.1|228
1662351000000|2022-09-05 04:10:00|9828.5|9826.1|9827.5|9825.1|9828.7|9826.7|9827|9825|178
1662351300000|2022-09-05 04:15:00|9826.9|9825.4|9827.1|9824.7|9828|9826.1|9826.5|9824.6|201
1662351600000|2022-09-05 04:20:00|9826.8|9824.4|9825|9823.5|9829.1|9827|9824.8|9823.3|305
1662351900000|2022-09-05 04:25:00|9824.9|9823.4|9823.2|9821.7|9824.9|9823.4|9822.6|9820.8|267
1662352200000|2022-09-05 04:30:00|9823.6|9821.2|9822.3|9820.8|9824.9|9823.3|9822.3|9820.3|276
1662352500000|2022-09-05 04:35:00|9822.4|9820.9|9824|9822.5|9825.2|9823.4|9822|9820.1|256
1662352800000|2022-09-05 04:40:00|9824.1|9822.6|9827.3|9825.8|9828.9|9826.9|9824.1|9822.6|341
1662353100000|2022-09-05 04:45:00|9827.2|9825.7|9828.5|9826.1|9829|9827.2|9827|9824.9|361
1662353400000|2022-09-05 04:50:00|9828.1|9826.6|9825.2|9822.8|9828.3|9826.8|9823.6|9822|296
1662353700000|2022-09-05 04:55:00|9825.1|9822.7|9825.3|9823.8|9826.1|9824.4|9824.7|9822.7|242
1662354000000|2022-09-05 05:00:00|9825.4|9823.9|9833.4|9831|9834.8|9832.8|9825.3|9823.5|468
1662354300000|2022-09-05 05:05:00|9833.5|9831.1|9834.6|9832.2|9835.2|9832.8|9833.2|9830.8|509
1662354600000|2022-09-05 05:10:00|9834.8|9832.4|9834.7|9832.3|9834.9|9832.8|9832|9830.3|401
1662354900000|2022-09-05 05:15:00|9834.8|9832.4|9834.4|9832|9834.8|9832.9|9832.1|9830.2|273
1662355200000|2022-09-05 05:20:00|9834.5|9832.1|9832.8|9830.4|9834.9|9833|9832.4|9830.3|262
1662355500000|2022-09-05 05:25:00|9832.9|9830.5|9834.2|9831.8|9835.1|9833|9832.2|9829.8|311
1662355800000|2022-09-05 05:30:00|9834.3|9831.9|9834.3|9831.9|9835|9833.1|9832.3|9829.9|354
1662356100000|2022-09-05 05:35:00|9834.2|9831.8|9833.9|9831.5|9834.5|9832.5|9832.7|9830.8|273
1662356400000|2022-09-05 05:40:00|9834|9831.6|9834.3|9831.9|9834.8|9832.8|9833.1|9830.9|252
1662356700000|2022-09-05 05:45:00|9834.4|9832|9833|9830.6|9834.9|9832.9|9832.7|9830.3|270
1662357000000|2022-09-05 05:50:00|9832.8|9830.4|9828.5|9826.1|9833.1|9830.8|9828.3|9826|308
1662357300000|2022-09-05 05:55:00|9828.4|9826|9826.2|9823.8|9828.4|9826.6|9825.5|9823.6|438
1662357600000|2022-09-05 06:00:00|9826.4|9824|9829|9827.5|9832.7|9830.9|9826.3|9823.9|560
1662357900000|2022-09-05 06:05:00|9829.1|9827.6|9834.2|9832.7|9835|9833.2|9829|9827.5|463
1662358200000|2022-09-05 06:10:00|9834.4|9832.9|9832.4|9830.9|9834.8|9833|9832.3|9830.4|324
1662358500000|2022-09-05 06:15:00|9832.5|9831|9831.7|9830.2|9834.5|9832.8|9830|9828.2|433
1662358800000|2022-09-05 06:20:00|9830.9|9829.4|9824.6|9822.2|9831.3|9829.4|9822.7|9821.2|473
1662359100000|2022-09-05 06:25:00|9824.1|9822.6|9817.3|9815.8|9824.7|9823|9816.2|9813.8|523
1662359400000|2022-09-05 06:30:00|9817.4|9815.9|9824.6|9823.1|9825.3|9823.2|9816.5|9815|486
1662359700000|2022-09-05 06:35:00|9824.8|9823.3|9823.6|9821.2|9826.7|9824.7|9821.7|9819.7|474
1662360000000|2022-09-05 06:40:00|9823.7|9821.3|9826.7|9824.3|9828.1|9825.7|9821.8|9819.4|494
1662360300000|2022-09-05 06:45:00|9826.8|9824.4|9825.8|9824.3|9827|9824.6|9824.9|9822.6|331
1662360600000|2022-09-05 06:50:00|9825.9|9824.4|9823.9|9821.5|9826.2|9824.4|9819.1|9817.2|535
1662360900000|2022-09-05 06:55:00|9824|9821.6|9830.2|9827.8|9830.5|9828.1|9823.2|9821.3|494
1662361200000|2022-09-05 07:00:00|9830|9827.6|9834.6|9832.2|9834.8|9832.4|9827.8|9825.4|512
1662361500000|2022-09-05 07:05:00|9834.5|9832.1|9833.5|9831.1|9837.6|9835.3|9833.3|9831.1|602
1662361800000|2022-09-05 07:10:00|9833.1|9831.6|9833|9831.5|9835.8|9834.3|9830.9|9829.4|501
1662362100000|2022-09-05 07:15:00|9832.8|9831.3|9828.8|9827.3|9834.9|9833.2|9828.6|9826.7|457
1662362400000|2022-09-05 07:20:00|9828.4|9826.9|9832.2|9830.7|9834.7|9832.5|9826.7|9825|550
1662362700000|2022-09-05 07:25:00|9832.3|9830.8|9830.1|9828.6|9834.7|9833.1|9830.1|9828.6|372
1662363000000|2022-09-05 07:30:00|9830.2|9828.7|9822.2|9819.8|9830.2|9828.7|9818.7|9816.6|597
1662363300000|2022-09-05 07:35:00|9822.3|9819.9|9824|9822.5|9827.1|9824.7|9820.3|9818.2|593
1662363600000|2022-09-05 07:40:00|9824.1|9822.6|9829.3|9826.9|9830|9828.1|9822.3|9820.8|493
1662363900000|2022-09-05 07:45:00|9829.4|9827|9825|9823.5|9830|9827.7|9823.9|9821.9|456
1662364200000|2022-09-05 07:50:00|9825.6|9824.1|9827.1|9824.7|9827.6|9826.1|9824.7|9822.7|378
1662364500000|2022-09-05 07:55:00|9827.2|9824.8|9828.9|9827.4|9830.3|9828.4|9826.6|9824.6|492
1662364800000|2022-09-05 08:00:00|9829.1|9826.7|9834.2|9831.8|9834.7|9832.4|9828.4|9826.7|511
1662365100000|2022-09-05 08:05:00|9834.3|9831.9|9829.3|9827.8|9836.3|9834.1|9828.8|9827.3|437
1662365400000|2022-09-05 08:10:00|9829.4|9827.9|9828.4|9826.9|9833.6|9832.1|9828|9826.3|491
1662365700000|2022-09-05 08:15:00|9828.7|9827.2|9821.9|9820.4|9829.7|9827.7|9821.5|9820|487
1662366000000|2022-09-05 08:20:00|9822|9820.5|9825.1|9823.6|9827|9825.1|9822|9820.1|436
1662366300000|2022-09-05 08:25:00|9825|9823.5|9830.3|9827.9|9832.2|9830.7|9824.6|9822.8|445
1662366600000|2022-09-05 08:30:00|9830.6|9828.8|9833.7|9831.3|9837.8|9835.4|9830.6|9828.8|470
1662366900000|2022-09-05 08:35:00|9833.5|9831.1|9829.7|9827.3|9834.6|9832.2|9828.5|9826.7|354
1662367200000|2022-09-05 08:40:00|9829.6|9827.2|9836.2|9833.8|9838.4|9836.8|9829.5|9827.1|413
1662367500000|2022-09-05 08:45:00|9836.3|9833.9|9831.7|9829.3|9837.2|9835.1|9830.2|9828.5|450
1662367800000|2022-09-05 08:50:00|9831.8|9829.4|9832.9|9830.5|9833.4|9831.9|9830.1|9828|384
1662368100000|2022-09-05 08:55:00|9833|9830.6|9835.8|9833.4|9836.1|9834.2|9832.6|9830.3|367
1662368400000|2022-09-05 09:00:00|9835.7|9833.3|9836.1|9834.6|9838.4|9836.9|9834.2|9831.8|475
1662368700000|2022-09-05 09:05:00|9835.9|9834.4|9834.8|9832.4|9838.4|9836.2|9832.9|9831.1|409
1662369000000|2022-09-05 09:10:00|9834.7|9832.3|9835|9833.5|9836.5|9834.7|9833|9831.4|375
1662369300000|2022-09-05 09:15:00|9835.1|9833.6|9834.4|9832.9|9836.9|9835.4|9832.6|9831.1|500
1662369600000|2022-09-05 09:20:00|9834.1|9832.6|9834.1|9831.7|9837.1|9835.3|9833.8|9831.6|523
1662369900000|2022-09-05 09:25:00|9834|9831.6|9833|9830.6|9834.8|9832.9|9831.6|9829.7|389
1662370200000|2022-09-05 09:30:00|9832.9|9830.5|9829.1|9827.6|9834.9|9833.4|9828.7|9827|413
1662370500000|2022-09-05 09:35:00|9829|9827.5|9818.8|9816.4|9830|9828.4|9818.8|9816.4|454
1662370800000|2022-09-05 09:40:00|9818.9|9816.5|9808|9805.6|9819.9|9818.4|9807.7|9805.3|444
1662371100000|2022-09-05 09:45:00|9807.9|9805.5|9798.4|9796|9808.5|9806.1|9797.7|9795.7|601
1662371400000|2022-09-05 09:50:00|9798.7|9796.3|9800.3|9798.8|9803.3|9801|9796.5|9794.5|487
1662371700000|2022-09-05 09:55:00|9800.4|9798.9|9810.2|9807.8|9811.6|9809.6|9800.3|9798.7|439
1662372000000|2022-09-05 10:00:00|9810.1|9807.7|9812.4|9810.9|9814.4|9812.5|9809.8|9807.5|489
1662372300000|2022-09-05 10:05:00|9812.6|9810.2|9817.4|9815|9818|9816.5|9811.5|9809.4|528
1662372600000|2022-09-05 10:10:00|9816.6|9815.1|9814.9|9812.5|9818.1|9816.2|9814.8|9812.4|394
1662372900000|2022-09-05 10:15:00|9815|9812.6|9811.5|9809.1|9816.3|9814.6|9807.5|9806|507
1662373200000|2022-09-05 10:20:00|9811.3|9808.9|9806|9803.6|9812.5|9810.3|9805.8|9803.5|444
1662373500000|2022-09-05 10:25:00|9806.1|9803.7|9810|9807.6|9810.9|9808.6|9805.6|9803.2|354
1662373800000|2022-09-05 10:30:00|9810.4|9808|9811.4|9809.9|9812.4|9810.5|9809.4|9807.3|446
1662374100000|2022-09-05 10:35:00|9811.5|9810|9815.9|9813.5|9816.3|9814|9810.9|9809.1|492
1662374400000|2022-09-05 10:40:00|9816|9813.6|9815.3|9813.8|9816.7|9814.7|9814.3|9812|414
1662374700000|2022-09-05 10:45:00|9815.5|9814|9816.4|9814|9816.6|9814.7|9812.7|9811|370
1662375000000|2022-09-05 10:50:00|9816.3|9813.9|9811.9|9810.4|9817.5|9815.7|9809.9|9808.1|402
1662375300000|2022-09-05 10:55:00|9812|9810.5|9814|9812.5|9815.6|9814.1|9811.8|9810.1|378
1662375600000|2022-09-05 11:00:00|9814.1|9812.6|9809.2|9807.7|9814.7|9812.7|9808|9806|315
1662375900000|2022-09-05 11:05:00|9809.1|9807.6|9812.2|9810.7|9813.5|9812|9809|9807.1|292
1662376200000|2022-09-05 11:10:00|9812.3|9810.8|9817.6|9816.1|9817.7|9816.2|9812.2|9810.5|312
1662376500000|2022-09-05 11:15:00|9818.1|9816.6|9818.9|9817.4|9819.9|9817.9|9816.9|9815.4|301
1662376800000|2022-09-05 11:20:00|9819|9817.5|9818.5|9816.1|9819.9|9818.1|9816|9814.4|330
1662377100000|2022-09-05 11:25:00|9818.6|9816.2|9826.1|9823.7|9826.6|9825.1|9817.8|9815.9|407
1662377400000|2022-09-05 11:30:00|9826.2|9823.8|9822.3|9819.9|9826.4|9824.3|9820.1|9817.9|388
1662377700000|2022-09-05 11:35:00|9822.4|9820|9818.9|9816.5|9822.9|9820.7|9817.5|9815.1|434
1662378000000|2022-09-05 11:40:00|9818.8|9816.4|9819.5|9817.1|9822.1|9820.1|9818.5|9816.3|353
1662378300000|2022-09-05 11:45:00|9819.4|9817|9821.2|9819.7|9821.7|9819.9|9817.9|9815.9|331
1662378600000|2022-09-05 11:50:00|9821.3|9819.8|9821.7|9820.2|9823.3|9821.4|9820.6|9818.7|410
1662378900000|2022-09-05 11:55:00|9821.6|9820.1|9820|9818.5|9822.4|9820.9|9818.8|9817|399
1662379200000|2022-09-05 12:00:00|9820.1|9818.6|9819.5|9817.1|9821.9|9819.6|9816.9|9815.1|360
1662379500000|2022-09-05 12:05:00|9819.4|9817|9820.8|9818.4|9820.8|9818.9|9817.2|9815.2|304
1662379800000|2022-09-05 12:10:00|9820.4|9818.9|9826.5|9824.1|9826.8|9825|9819.8|9817.9|421
1662380100000|2022-09-05 12:15:00|9826.9|9824.5|9824.6|9823.1|9830.3|9828.3|9824.5|9822.8|470
1662380400000|2022-09-05 12:20:00|9824.5|9823|9824.5|9822.1|9825.3|9823.2|9822|9819.8|612
1662380700000|2022-09-05 12:25:00|9824.6|9822.2|9821.7|9820.2|9824.6|9822.2|9820|9818.1|691
1662381000000|2022-09-05 12:30:00|9821.9|9819.5|9821|9818.6|9822.1|9820.1|9818.6|9816.9|551
1662381300000|2022-09-05 12:35:00|9820.9|9818.5|9821.5|9819.1|9823.1|9821|9820|9818|411
1662381600000|2022-09-05 12:40:00|9821.8|9819.4|9816.3|9814.8|9822.6|9820.4|9816.2|9814.4|374
1662381900000|2022-09-05 12:45:00|9816.4|9814.9|9812.9|9811.4|9817.1|9815.1|9811.6|9809.5|394
1662382200000|2022-09-05 12:50:00|9812.8|9811.3|9815.5|9813.1|9816.5|9814.1|9811.4|9809.4|355
1662382500000|2022-09-05 12:55:00|9815.6|9813.2|9814.6|9812.2|9816.1|9814.2|9813.8|9812|325
1662382800000|2022-09-05 13:00:00|9814.5|9812.1|9812.5|9811|9814.7|9812.8|9808|9806.2|447
1662383100000|2022-09-05 13:05:00|9812.2|9810.7|9810.2|9808.7|9812.8|9811|9808.3|9806.3|493
1662383400000|2022-09-05 13:10:00|9810.3|9808.8|9804.9|9803.4|9810.4|9808.9|9804.8|9802.9|386
1662383700000|2022-09-05 13:15:00|9804.8|9803.3|9803|9800.6|9807.5|9805.6|9801.4|9799.7|344
1662384000000|2022-09-05 13:20:00|9802.6|9801.1|9801.1|9799.6|9803.9|9802.4|9800.3|9798.3|421
1662384300000|2022-09-05 13:25:00|9801.3|9799.8|9810.4|9808|9811|9808.8|9800.7|9799.1|457
1662384600000|2022-09-05 13:30:00|9810.6|9808.2|9808.2|9805.8|9811.1|9808.7|9805.5|9803.2|387
1662384900000|2022-09-05 13:35:00|9808.1|9805.7|9807.7|9806.2|9808.8|9806.8|9806.6|9804.2|330
1662385200000|2022-09-05 13:40:00|9808.2|9805.8|9808.6|9806.2|9811.3|9809.4|9806.3|9804.4|356
1662385500000|2022-09-05 13:45:00|9808.5|9807|9806.5|9804.1|9810.5|9808.1|9805.5|9803.9|331
1662385800000|2022-09-05 13:50:00|9806.6|9804.2|9807.6|9805.2|9809.6|9807.4|9806|9804.1|350
1662386100000|2022-09-05 13:55:00|9807.7|9805.3|9809|9806.6|9810.2|9807.9|9806.8|9804.4|349
1662386400000|2022-09-05 14:00:00|9808.8|9807.3|9810.5|9808.1|9811.5|9809.6|9806.3|9804.4|388
1662386700000|2022-09-05 14:05:00|9810.6|9808.2|9813.7|9812.2|9814.6|9812.8|9810.2|9808.1|316
1662387000000|2022-09-05 14:10:00|9813.6|9812.1|9808.7|9807.2|9813.7|9812.2|9808.5|9806.6|373
1662387300000|2022-09-05 14:15:00|9808.8|9807.3|9812|9809.6|9813.2|9811.3|9808.6|9807.1|257
1662387600000|2022-09-05 14:20:00|9811.6|9810.1|9810.2|9807.8|9813.4|9811|9810.1|9807.8|281
1662387900000|2022-09-05 14:25:00|9810.3|9807.9|9810.8|9809.3|9811.5|9809.6|9810.1|9807.7|201
1662388200000|2022-09-05 14:30:00|9810.7|9809.2|9808.2|9806.7|9811.4|9809.5|9806.2|9804.4|389
1662388500000|2022-09-05 14:35:00|9808.5|9806.1|9810.2|9808.7|9811.2|9809.1|9807.5|9805.2|378
1662388800000|2022-09-05 14:40:00|9810.1|9808.6|9812.6|9810.2|9813.7|9811.7|9809.5|9807.8|258
1662389100000|2022-09-05 14:45:00|9812.7|9810.3|9811.8|9810.3|9812.9|9811|9810|9808.5|449
1662389400000|2022-09-05 14:50:00|9811.5|9810|9814.5|9813|9814.9|9813|9811.5|9810|326
1662389700000|2022-09-05 14:55:00|9815.4|9813.9|9815.7|9814.2|9818.2|9816.2|9814.3|9812.3|509
1662390000000|2022-09-05 15:00:00|9815.5|9814|9816.5|9815|9817|9815.4|9813.8|9811.9|436
1662390300000|2022-09-05 15:05:00|9816.4|9814.9|9814.6|9812.2|9816.8|9815.1|9812.6|9810.5|424
1662390600000|2022-09-05 15:10:00|9814.5|9812.1|9817.2|9814.8|9819.4|9817|9812.9|9810.9|336
1662390900000|2022-09-05 15:15:00|9817.3|9814.9|9816.5|9815|9817.5|9815.2|9814.2|9811.8|331
1662391200000|2022-09-05 15:20:00|9816.4|9814.9|9817.1|9815.6|9819.5|9817.8|9816.2|9814|261
1662391500000|2022-09-05 15:25:00|9817.2|9815.7|9816.4|9814|9819.1|9817.2|9815.8|9813.8|342
1662391800000|2022-09-05 15:30:00|9816.5|9814.1|9810.1|9808.6|9816.7|9814.3|9809.8|9808.3|332
1662392100000|2022-09-05 15:35:00|9810.7|9808.3|9810.3|9808.8|9811.8|9810.3|9809.3|9807.8|274
1662392400000|2022-09-05 15:40:00|9810.1|9808.6|9808.7|9807.2|9810.1|9808.6|9808|9806.5|250
1662392700000|2022-09-05 15:45:00|9808.8|9807.3|9805|9803.5|9809|9807.4|9803.3|9801.3|282
1662393000000|2022-09-05 15:50:00|9805.1|9803.6|9802.3|9800.8|9805.3|9803.8|9801.7|9800.2|247
1662393300000|2022-09-05 15:55:00|9802.1|9800.6|9800.2|9798.7|9802.1|9800.6|9797.9|9796|453
1662393600000|2022-09-05 16:00:00|9800.1|9798.6|9800.9|9799.4|9801.5|9799.8|9798.7|9797.2|347
1662393900000|2022-09-05 16:05:00|9800.8|9799.3|9802.1|9799.7|9802.5|9800.7|9800.7|9798.8|318
1662394200000|2022-09-05 16:10:00|9802|9799.6|9803.6|9801.2|9804.3|9802.1|9801.7|9799.5|257
1662394500000|2022-09-05 16:15:00|9803.5|9801.1|9803.6|9801.2|9803.9|9802|9802.5|9800.6|201
1662394800000|2022-09-05 16:20:00|9803.7|9801.3|9804|9801.6|9805|9802.9|9803|9801.1|239
1662395100000|2022-09-05 16:25:00|9803.9|9801.5|9806.1|9803.7|9806.2|9804.3|9803.2|9801.3|178
1662395400000|2022-09-05 16:30:00|9806|9803.6|9805.9|9803.5|9807.9|9806|9805.3|9803.4|264
1662395700000|2022-09-05 16:35:00|9806|9803.6|9805.8|9804.3|9806.7|9804.8|9804|9802|219
1662396000000|2022-09-05 16:40:00|9806.1|9803.7|9806.2|9803.8|9806.9|9804.9|9805.1|9803.1|160
1662396300000|2022-09-05 16:45:00|9805.9|9804.4|9805.9|9803.5|9806.8|9804.7|9805.4|9803.4|178
1662396600000|2022-09-05 16:50:00|9805.8|9803.4|9803.8|9802.3|9805.9|9803.5|9803.1|9801.1|129
1662396900000|2022-09-05 16:55:00|9804|9802.5|9804.1|9801.7|9805.5|9803.5|9803.8|9801.5|248
1662397200000|2022-09-05 17:00:00|9804|9801.6|9804.4|9802|9804.6|9802.6|9803.1|9801|143
1662397500000|2022-09-05 17:05:00|9804.5|9802.1|9804.4|9802|9804.8|9802.4|9804.2|9801.8|169
1662397800000|2022-09-05 17:10:00|9804.5|9802.1|9803.7|9801.3|9804.5|9802.1|9802.9|9800.8|176
1662398100000|2022-09-05 17:15:00|9803.8|9801.4|9804.7|9802.3|9804.9|9802.8|9803.3|9801.3|266
1662398400000|2022-09-05 17:20:00|9804.6|9802.2|9804.9|9802.5|9805|9802.9|9804.2|9802.1|275
1662398700000|2022-09-05 17:25:00|9804.8|9802.4|9806|9803.6|9806.1|9803.9|9803.4|9801.3|152
1662399000000|2022-09-05 17:30:00|9805.9|9803.5|9807|9804.6|9807.2|9804.8|9805.3|9803.2|315
1662399300000|2022-09-05 17:35:00|9807.1|9804.7|9806.6|9804.2|9807.3|9805.1|9806.5|9804.1|205
1662399600000|2022-09-05 17:40:00|9806.7|9804.3|9807|9804.6|9807.2|9804.8|9806.5|9804.1|178
1662399900000|2022-09-05 17:45:00|9806.9|9804.5|9807|9804.6|9807.4|9805|9806.7|9804.3|184
1662400200000|2022-09-05 17:50:00|9806.9|9804.5|9807|9804.6|9807.3|9804.9|9806.7|9804.3|106
1662400500000|2022-09-05 17:55:00|9807.1|9804.7|9806.6|9804.2|9807.5|9805.1|9806.1|9803.7|254
1662400800000|2022-09-05 18:00:00|9806.5|9804.1|9802.9|9800.5|9806.5|9804.1|9802.4|9800|275
1662401100000|2022-09-05 18:05:00|9803|9800.6|9802.4|9800|9803|9800.6|9801.8|9799.4|247
1662401400000|2022-09-05 18:10:00|9802.5|9800.1|9804.2|9801.8|9804.2|9801.8|9802.5|9800.1|209
1662401700000|2022-09-05 18:15:00|9804.1|9801.7|9804|9801.6|9804.3|9802|9803.5|9801.4|63
1662402000000|2022-09-05 18:20:00|9804.1|9801.7|9804|9801.6|9804.5|9802.1|9803.7|9801.3|139
1662402300000|2022-09-05 18:25:00|9804.1|9801.7|9804.8|9802.4|9804.8|9802.7|9803.6|9801.5|153
1662402600000|2022-09-05 18:30:00|9804.7|9802.3|9804.8|9802.4|9804.9|9802.5|9804.7|9802.3|82
1662402900000|2022-09-05 18:35:00|9804.9|9802.5|9804.5|9802.1|9805.8|9803.4|9804.4|9802|193
1662403200000|2022-09-05 18:40:00|9804.6|9802.2|9803.6|9802.1|9804.7|9802.6|9803.3|9801.3|184
1662403500000|2022-09-05 18:45:00|9803.7|9802.2|9804.5|9802.1|9804.6|9802.6|9803.5|9801.5|227
1662403800000|2022-09-05 18:50:00|9804.4|9802|9803.6|9802.1|9804.6|9802.2|9803.4|9801.3|281
1662404100000|2022-09-05 18:55:00|9804.2|9801.8|9802.7|9800.3|9804.5|9802.5|9802.7|9800.3|293
1662404400000|2022-09-05 19:00:00|9802.8|9800.4|9803.8|9801.4|9804.4|9802|9802.4|9800|264
1662404700000|2022-09-05 19:05:00|9803.7|9801.3|9803.9|9801.5|9804.1|9801.7|9803.4|9801|270
1662405000000|2022-09-05 19:10:00|9803.7|9801.3|9803.7|9801.3|9804.5|9802.1|9803.5|9801.1|281
1662405300000|2022-09-05 19:15:00|9803.8|9801.4|9804.9|9802.5|9805.2|9802.8|9802.5|9800.1|220
1662405600000|2022-09-05 19:20:00|9804.7|9802.3|9804.6|9802.1|9804.8|9802.4|9801.9|9799.5|288
1662405900000|2022-09-05 19:25:00|9804.4|9802|9803.3|9800.9|9804.6|9802.2|9802.1|9799.7|302
1662406200000|2022-09-05 19:30:00|9803.4|9801|9802.8|9800.4|9804.4|9802|9802.7|9800.3|234
1662406500000|2022-09-05 19:35:00|9802.9|9800.5|9802.1|9799.7|9802.9|9800.5|9802|9799.6|152
1662406800000|2022-09-05 19:40:00|9801.9|9799.5|9802.8|9800.4|9802.9|9800.5|9801.7|9799.3|144
1662407100000|2022-09-05 19:45:00|9802.7|9800.3|9803.4|9801|9803.6|9801.2|9802.6|9800.3|128
1662407400000|2022-09-05 19:50:00|9803.3|9800.9|9804|9801.6|9804.3|9801.9|9802.8|9800.3|138
1662407700000|2022-09-05 19:55:00|9803.8|9801.4|9802.1|9799.7|9803.8|9801.4|9801.8|9799.4|346
1662408000000|2022-09-05 20:00:00|9802.2|9799.8|9804.4|9802|9804.9|9802.3|9802|9799.6|430
1662408300000|2022-09-05 20:05:00|9804.3|9801.9|9803.5|9800.5|9804.9|9802.2|9803.1|9799.9|381
1662408600000|2022-09-05 20:10:00|9803.4|9800.6|9803.7|9800.7|9805|9800.8|9802.9|9799.5|415
1662408900000|2022-09-05 20:15:00|9803.6|9800.8|9805|9801.7|9805.8|9802.3|9803.1|9799.7|314
1662409200000|2022-09-05 20:20:00|9804.9|9801.4|9804.7|9801.8|9805.9|9802.6|9804.2|9801.1|327
1662409500000|2022-09-05 20:25:00|9805|9801.7|9800.3|9796.6|9805.8|9802.5|9796.8|9793.6|524
1662409800000|2022-09-05 20:30:00|9800.4|9797|9800.5|9796.8|9800.7|9797.4|9798.4|9795.1|756
1662410100000|2022-09-05 20:35:00|9800.3|9796.9|9802.9|9799.8|9805.8|9803.2|9800.3|9796.8|352
1662410400000|2022-09-05 20:40:00|9802.8|9799.3|9802.3|9798.8|9803.2|9799.7|9801.1|9797.7|671
1662410700000|2022-09-05 20:45:00|9802.7|9798.3|9800|9795.2|9803.7|9798.7|9799.6|9793.9|368
1662411000000|2022-09-05 20:50:00|9800.1|9795.4|9800.9|9796.7|9802.2|9797.2|9800|9795.4|276
1662411300000|2022-09-05 20:55:00|9800.8|9796.4|9805|9795|9805|9797.8|9798.9|9790.6|542
1662411600000|2022-09-05 21:00:00|9804.3|9794.3|9804.7|9794.7|9805.2|9795.2|9804.1|9794.1|43
1662411900000|2022-09-05 21:05:00|9804.6|9794.6|9803.3|9793.3|9804.7|9794.7|9802.9|9792.9|50
1662412200000|2022-09-05 21:10:00|9802.5|9792.5|9805.2|9795.2|9805.3|9795.3|9802.1|9792.1|141
1662412500000|2022-09-05 21:15:00|9804.9|9794.9|9804.6|9794.6|9805.7|9795.7|9802.8|9792.8|164
1662412800000|2022-09-05 21:20:00|9804.8|9794.8|9805.6|9795.6|9805.7|9795.7|9802.8|9792.8|416
1662413100000|2022-09-05 21:25:00|9805.3|9795.3|9803.8|9793.8|9805.7|9795.7|9803.1|9793.1|184
1662413400000|2022-09-05 21:30:00|9803.7|9793.7|9803.7|9793.7|9804.6|9794.6|9802.7|9792.7|267
1662413700000|2022-09-05 21:35:00|9803.8|9793.8|9802|9792|9805.4|9795.4|9795.6|9785.6|217
1662414000000|2022-09-05 21:40:00|9802.1|9792.1|9804.8|9794.8|9806.4|9796.7|9797.9|9787.9|301
1662414300000|2022-09-05 21:45:00|9798.4|9788.4|9803.9|9793.9|9805.3|9795.5|9798.4|9788.4|271
1662414600000|2022-09-05 21:50:00|9804.7|9794.7|9804.8|9795.3|9806.2|9797.2|9801.8|9791.8|396
1662414900000|2022-09-05 21:55:00|9804.6|9795.2|9804.2|9794.2|9805.7|9795.8|9803.7|9793.7|183
1662415200000|2022-09-05 22:00:00|9803.9|9793.9|9805.2|9797.3|9806.7|9798.8|9802.2|9793.9|331
1662415500000|2022-09-05 22:05:00|9804.9|9797.5|9800.1|9793.5|9806.8|9799.1|9798.9|9791.4|276
1662415800000|2022-09-05 22:10:00|9799.8|9793.9|9796.4|9791.6|9803|9795.3|9795|9788.2|435
1662416100000|2022-09-05 22:15:00|9796.2|9791.5|9795.1|9791.7|9796.6|9792.4|9794.3|9790|433
1662416400000|2022-09-05 22:20:00|9795.2|9791.8|9787.7|9784.6|9797.4|9792.1|9787.4|9784.3|488
1662416700000|2022-09-05 22:25:00|9787.6|9784.7|9789.2|9786.5|9790.3|9787.4|9786.6|9783.7|384
1662417000000|2022-09-05 22:30:00|9789.3|9786.6|9791.1|9788.7|9791.8|9789.3|9789|9786.2|289
1662417300000|2022-09-05 22:35:00|9791|9788.6|9790|9787.6|9792.6|9790.1|9789.3|9786.9|208
1662417600000|2022-09-05 22:40:00|9790.1|9787.7|9792.3|9789.9|9793|9790.6|9789.9|9787.5|208
1662417900000|2022-09-05 22:45:00|9792.4|9790|9791.5|9789.1|9792.5|9790.1|9790.9|9788.5|204
1662418200000|2022-09-05 22:50:00|9791.4|9789|9794|9791.6|9794.2|9791.8|9790.9|9788.5|209
1662418500000|2022-09-05 22:55:00|9794.1|9791.7|9792.7|9790.3|9794.8|9792|9792.5|9790.1|236
1662418800000|2022-09-05 23:00:00|9792.8|9790.4|9792.5|9790.1|9793.4|9791|9791.9|9789.5|230
1662419100000|2022-09-05 23:05:00|9792.4|9790|9795.5|9793.1|9795.7|9793.3|9792.4|9790|192
1662419400000|2022-09-05 23:10:00|9795.4|9793|9795|9792.6|9796.1|9794.1|9794.3|9791.9|233
1662419700000|2022-09-05 23:15:00|9794.8|9792.4|9792.2|9789.8|9795.4|9793|9791|9788.6|261
1662420000000|2022-09-05 23:20:00|9792.3|9789.9|9790.3|9787.9|9792.6|9790.2|9790|9787.8|230
1662420300000|2022-09-05 23:25:00|9790.2|9787.8|9792|9789.6|9792.3|9790.2|9790.1|9787.7|252
1662420600000|2022-09-05 23:30:00|9792.1|9789.7|9792.3|9789.9|9792.9|9790.5|9791.6|9789.2|173
1662420900000|2022-09-05 23:35:00|9792.4|9790|9790.4|9788|9793.1|9790.7|9789.9|9787.5|233
1662421200000|2022-09-05 23:40:00|9790.3|9787.9|9789.4|9787|9790.4|9788|9788.5|9786.1|206
1662421500000|2022-09-05 23:45:00|9788.9|9786.5|9787.9|9785.5|9790.2|9787.8|9787|9784.6|309
1662421800000|2022-09-05 23:50:00|9787.3|9784.9|9787.2|9784.8|9787.7|9785.7|9786.6|9784.2|255
1662422100000|2022-09-05 23:55:00|9787.3|9784.9|9786.9|9785.4|9787.9|9785.6|9786.4|9784.3|196
1662422400000|2022-09-06 00:00:00|9786.5|9785|9781.6|9779.2|9787.4|9785.8|9780.4|9778.4|429
1662422700000|2022-09-06 00:05:00|9781.7|9779.3|9779.6|9777.2|9781.7|9779.6|9772.9|9770.5|556
1662423000000|2022-09-06 00:10:00|9779.3|9776.9|9780.3|9777.9|9784|9782.1|9779.2|9776.9|442
1662423300000|2022-09-06 00:15:00|9780.2|9777.8|9784.4|9782|9784.4|9782.4|9780.2|9777.8|374
1662423600000|2022-09-06 00:20:00|9784.5|9782.1|9781.1|9778.7|9785|9783.1|9778.8|9776.8|393
1662423900000|2022-09-06 00:25:00|9781.2|9778.8|9778.9|9776.5|9782.9|9780.5|9777.7|9775.3|437
1662424200000|2022-09-06 00:30:00|9778.3|9775.9|9776.3|9773.9|9778.3|9775.9|9774.9|9772.9|466
1662424500000|2022-09-06 00:35:00|9776.4|9774|9775|9772.6|9776.4|9774|9773.1|9771.1|293
1662424800000|2022-09-06 00:40:00|9775.1|9772.7|9773.8|9771.4|9775.1|9773|9771.1|9769.3|312
1662425100000|2022-09-06 00:45:00|9773.7|9771.3|9770.2|9767.8|9773.9|9771.7|9768.7|9766.3|381
1662425400000|2022-09-06 00:50:00|9770.4|9768|9770.3|9767.9|9773.1|9770.7|9769.4|9767.4|468
1662425700000|2022-09-06 00:55:00|9770.9|9768.5|9767.6|9765.2|9771.2|9768.8|9766.7|9764.5|375
1662426000000|2022-09-06 01:00:00|9767.7|9765.3|9771|9768.6|9771.7|9769.3|9767.5|9765.2|350
1662426300000|2022-09-06 01:05:00|9771.1|9768.7|9768.5|9766.1|9771.3|9769.1|9766.3|9764.3|399
1662426600000|2022-09-06 01:10:00|9768.4|9766|9767.5|9765.1|9769.7|9767.4|9767|9764.6|361
1662426900000|2022-09-06 01:15:00|9767.6|9765.2|9771.2|9768.8|9772.4|9770|9767.6|9765.2|516
1662427200000|2022-09-06 01:20:00|9771.3|9768.9|9770|9767.6|9771.5|9769.4|9769|9766.8|383
1662427500000|2022-09-06 01:25:00|9770.1|9767.7|9771.3|9768.9|9772.4|9770.5|9769.9|9767.7|354
1662427800000|2022-09-06 01:30:00|9771.4|9769|9774.7|9772.3|9775.3|9773.4|9770.9|9768.8|438
1662428100000|2022-09-06 01:35:00|9774.6|9772.2|9771.7|9769.3|9774.6|9772.2|9769.1|9766.7|320
1662428400000|2022-09-06 01:40:00|9771.6|9769.2|9772.4|9770|9775.2|9773|9770.1|9767.9|422
1662428700000|2022-09-06 01:45:00|9772.3|9769.9|9773.3|9771.8|9775.7|9773.3|9772|9769.6|393
1662429000000|2022-09-06 01:50:00|9773.2|9771.7|9773.3|9770.9|9774.5|9772.2|9772.3|9770.3|291
1662429300000|2022-09-06 01:55:00|9773.2|9770.8|9772.5|9771|9774.5|9772.4|9772.3|9770.2|406
1662429600000|2022-09-06 02:00:00|9772.6|9771.1|9774.3|9772.8|9775|9773|9772.3|9770.3|430
1662429900000|2022-09-06 02:05:00|9774.2|9772.7|9777.6|9776.1|9777.6|9776.1|9774.1|9772.3|415
1662430200000|2022-09-06 02:10:00|9777.4|9775.9|9778.4|9776.9|9779.5|9777.6|9776.9|9774.7|401
1662430500000|2022-09-06 02:15:00|9778.9|9776.5|9777.4|9775.9|9779.5|9778|9777.4|9775.5|347
1662430800000|2022-09-06 02:20:00|9777.3|9775.8|9776.5|9775|9778.4|9776.9|9776.1|9774.2|370
1662431100000|2022-09-06 02:25:00|9777|9774.6|9778.5|9776.1|9779.3|9777.4|9775.7|9774|490
1662431400000|2022-09-06 02:30:00|9778.7|9776.3|9777.6|9775.2|9779.8|9777.7|9777.3|9775.1|438
1662431700000|2022-09-06 02:35:00|9777.9|9775.5|9777.2|9774.8|9778.1|9776|9776.8|9774.5|266
1662432000000|2022-09-06 02:40:00|9777.3|9774.9|9775.7|9773.3|9778|9776|9775.1|9773.1|404
1662432300000|2022-09-06 02:45:00|9775.8|9773.4|9774.8|9772.4|9776.1|9773.7|9774.3|9771.9|291
1662432600000|2022-09-06 02:50:00|9774.9|9772.5|9775.8|9773.4|9776.5|9774.3|9774.6|9772.3|212
1662432900000|2022-09-06 02:55:00|9775.9|9773.5|9775.3|9772.9|9776.8|9774.4|9774.9|9772.5|202
1662433200000|2022-09-06 03:00:00|9775.4|9773|9776|9773.6|9776.3|9773.9|9774.7|9772.4|225
1662433500000|2022-09-06 03:05:00|9776.2|9773.8|9776.1|9773.7|9776.4|9774.4|9775.2|9772.9|218
1662433800000|2022-09-06 03:10:00|9776.2|9773.8|9776.5|9775|9777.3|9775.4|9775.6|9773.5|319
1662434100000|2022-09-06 03:15:00|9776.4|9774.9|9777.2|9774.8|9778|9776|9776.3|9773.9|337
1662434400000|2022-09-06 03:20:00|9777.1|9774.7|9776.5|9774.1|9777.3|9775.3|9776.2|9773.9|320
1662434700000|2022-09-06 03:25:00|9776.6|9774.2|9775.9|9773.5|9777|9775|9775.7|9773.5|248
1662435000000|2022-09-06 03:30:00|9776|9773.6|9777.4|9775|9777.8|9775.7|9775|9772.6|262
1662435300000|2022-09-06 03:35:00|9777.3|9774.9|9778.2|9775.8|9778.3|9776.4|9776.1|9774.1|315
1662435600000|2022-09-06 03:40:00|9778|9775.6|9780.8|9778.4|9781|9779|9777.7|9775.6|366
1662435900000|2022-09-06 03:45:00|9780.9|9778.5|9786.3|9784.8|9786.9|9785|9780.8|9778.4|316
1662436200000|2022-09-06 03:50:00|9785.9|9784.4|9785.8|9783.4|9786.9|9784.8|9785.2|9783.3|185
1662436500000|2022-09-06 03:55:00|9786|9783.6|9786.6|9785.1|9788.1|9785.9|9785.2|9783.3|255
1662436800000|2022-09-06 04:00:00|9786.9|9784.5|9788.5|9786.1|9789|9786.9|9785.9|9783.9|242
1662437100000|2022-09-06 04:05:00|9788.8|9786.4|9788.7|9786.3|9790.1|9788.2|9787.9|9785.9|218
1662437400000|2022-09-06 04:10:00|9788.6|9786.2|9786.6|9784.2|9788.7|9786.6|9786.1|9784.1|262
1662437700000|2022-09-06 04:15:00|9786.5|9784.1|9787.5|9785.1|9787.6|9785.6|9786.1|9784.1|285
1662438000000|2022-09-06 04:20:00|9787.4|9785|9785.1|9782.7|9787.8|9785.4|9784.6|9782.6|259
1662438300000|2022-09-06 04:25:00|9785|9782.6|9783.7|9781.3|9785.1|9783.1|9782.9|9780.5|237
1662438600000|2022-09-06 04:30:00|9782.7|9780.3|9785.1|9782.7|9787.4|9785|9782.7|9780.3|727
1662438900000|2022-09-06 04:35:00|9785|9782.6|9786.3|9783.9|9787.3|9784.9|9784.1|9781.7|611
1662439200000|2022-09-06 04:40:00|9786.2|9783.8|9786.8|9784.4|9788.1|9786.1|9785.4|9783|418
1662439500000|2022-09-06 04:45:00|9786.9|9784.5|9790.1|9787.7|9790.4|9788|9785.4|9783.5|367
1662439800000|2022-09-06 04:50:00|9789.9|9787.5|9796.3|9793.9|9796.4|9794.4|9788.4|9786.5|592
1662440100000|2022-09-06 04:55:00|9796.2|9793.8|9797.2|9794.8|9800.2|9797.8|9795.3|9793.2|554
1662440400000|2022-09-06 05:00:00|9797.3|9794.9|9795.7|9793.3|9798.8|9796.4|9794.8|9792.4|359
1662440700000|2022-09-06 05:05:00|9795.8|9793.4|9794|9791.6|9797.2|9794.8|9793.8|9791.4|370
1662441000000|2022-09-06 05:10:00|9794.1|9791.7|9793|9790.6|9795.9|9793.5|9791.8|9789.9|386
1662441300000|2022-09-06 05:15:00|9793.1|9790.7|9795.4|9793|9795.4|9793.5|9792.2|9790.1|335
1662441600000|2022-09-06 05:20:00|9795.3|9792.9|9793.2|9791.7|9795.4|9793|9792.2|9789.9|372
1662441900000|2022-09-06 05:25:00|9792.9|9791.4|9791.4|9789.9|9793.8|9791.9|9790|9788.1|396
1662442200000|2022-09-06 05:30:00|9791.3|9789.8|9790.7|9789.2|9792.7|9790.6|9789.3|9787.4|360
1662442500000|2022-09-06 05:35:00|9790.5|9789|9788.8|9786.4|9791.8|9789.8|9788.1|9786.1|405
1662442800000|2022-09-06 05:40:00|9788.9|9786.5|9787.8|9785.4|9789.9|9787.5|9787.4|9785|357
1662443100000|2022-09-06 05:45:00|9787.7|9785.3|9788.6|9786.2|9790.6|9788.6|9787.7|9785.3|318
1662443400000|2022-09-06 05:50:00|9788.5|9786.1|9787.9|9785.5|9790.9|9789.2|9786.9|9784.8|381
1662443700000|2022-09-06 05:55:00|9787.5|9785.1|9791|9788.6|9792.7|9790.3|9787.4|9785|393
1662444000000|2022-09-06 06:00:00|9790.6|9789.1|9795.5|9793.1|9796.7|9794.7|9790.6|9788.6|601
1662444300000|2022-09-06 06:05:00|9795.1|9792.7|9796.8|9795.3|9800.4|9798.5|9795.1|9792.7|510
1662444600000|2022-09-06 06:10:00|9796.9|9795.4|9796.1|9794.6|9797.1|9795.5|9794.9|9793.1|434
1662444900000|2022-09-06 06:15:00|9796|9794.5|9802.7|9801.2|9804.2|9802.2|9795.6|9794.1|479
1662445200000|2022-09-06 06:20:00|9803|9801.5|9792|9790.5|9803.1|9801.6|9790.5|9788.8|466
1662445500000|2022-09-06 06:25:00|9791.9|9790.4|9793.2|9791.7|9793.4|9791.9|9791.3|9789.3|382
1662445800000|2022-09-06 06:30:00|9793.3|9790.8|9794.5|9792.1|9796.5|9794.1|9792.2|9789.9|488
1662446100000|2022-09-06 06:35:00|9794.4|9792|9795|9793.5|9796.9|9794.7|9792.4|9790|517
1662446400000|2022-09-06 06:40:00|9795.3|9793.8|9793|9791.5|9797.6|9795.9|9792.7|9790.8|514
1662446700000|2022-09-06 06:45:00|9793.3|9791.8|9791.8|9790.3|9796|9794.5|9791.1|9789.4|493
1662447000000|2022-09-06 06:50:00|9792.3|9789.9|9791.3|9789.8|9793.7|9792|9789.6|9787.5|463
1662447300000|2022-09-06 06:55:00|9791.4|9789.9|9795.6|9794.1|9795.9|9794.2|9785.4|9783|577
1662447600000|2022-09-06 07:00:00|9795.7|9794.2|9812.1|9809.7|9815.7|9814.2|9795.5|9794|720
1662447900000|2022-09-06 07:05:00|9812.2|9809.8|9808.3|9805.9|9815.4|9813.3|9807.7|9805.9|627
1662448200000|2022-09-06 07:10:00|9808.2|9805.8|9810.3|9807.9|9818.9|9816.7|9806.3|9804.2|710
1662448500000|2022-09-06 07:15:00|9810.1|9808.6|9803.5|9802|9812.9|9811.2|9803.4|9801.9|627
1662448800000|2022-09-06 07:20:00|9803.4|9801.9|9802.4|9800.9|9807.1|9805.6|9801.8|9800|595
1662449100000|2022-09-06 07:25:00|9802.2|9800.7|9800.8|9799.3|9805.2|9803.7|9800.3|9798.7|626
1662449400000|2022-09-06 07:30:00|9800.5|9799|9798.4|9796.9|9802.6|9801.1|9798|9796.2|576
1662449700000|2022-09-06 07:35:00|9798.6|9796.2|9793.8|9792.3|9798.6|9796.8|9793.7|9792|511
1662450000000|2022-09-06 07:40:00|9793.9|9792.4|9796.9|9795.4|9797|9795.5|9793.2|9791.7|503
1662450300000|2022-09-06 07:45:00|9797.1|9795.6|9796.9|9795.4|9799.1|9797.6|9791.1|9789.6|406
1662450600000|2022-09-06 07:50:00|9797|9795.5|9791.2|9789.7|9797.9|9796.4|9791.2|9789.7|524
1662450900000|2022-09-06 07:55:00|9791.4|9789.9|9792.9|9791.4|9795.1|9793.6|9791|9789.5|474
1662451200000|2022-09-06 08:00:00|9793|9791.5|9788.8|9787.3|9793.2|9791.7|9788.2|9786.7|527
1662451500000|2022-09-06 08:05:00|9788.7|9787.2|9788.9|9787.4|9790.4|9788.6|9786.8|9785|488
1662451800000|2022-09-06 08:10:00|9788.8|9787.3|9791.3|9789.8|9793.3|9791.8|9787.4|9785.9|573
1662452100000|2022-09-06 08:15:00|9791.6|9790.1|9792.6|9791.1|9797|9795.5|9791.4|9789.9|540
1662452400000|2022-09-06 08:20:00|9792.5|9791|9793.3|9791.8|9797.1|9795.6|9792.3|9790.8|384
1662452700000|2022-09-06 08:25:00|9793.4|9791.9|9792.4|9790.9|9793.9|9792.3|9790.6|9788.6|426
1662453000000|2022-09-06 08:30:00|9792.3|9790.8|9789|9787.5|9793|9790.9|9786.2|9784.7|397
1662453300000|2022-09-06 08:35:00|9788.9|9787.4|9798.7|9796.3|9798.9|9796.5|9788.8|9787.1|513
1662453600000|2022-09-06 08:40:00|9798.6|9796.2|9797.9|9796.4|9799.4|9797.5|9793.8|9791.4|588
1662453900000|2022-09-06 08:45:00|9797.8|9796.3|9808.3|9805.9|9808.3|9805.9|9797.8|9796.1|652
1662454200000|2022-09-06 08:50:00|9808.2|9805.8|9806|9804.5|9809.7|9807.9|9803.8|9801.9|523
1662454500000|2022-09-06 08:55:00|9805.9|9804.4|9804.6|9803.1|9808|9805.9|9797.4|9795.5|604
1662454800000|2022-09-06 09:00:00|9804.7|9803.2|9808.6|9807.1|9810.8|9809.3|9804.5|9802.8|566
1662455100000|2022-09-06 09:05:00|9808.5|9807|9809|9807.5|9809.8|9808|9806.6|9805.1|486
1662455400000|2022-09-06 09:10:00|9809.3|9807.8|9810.6|9808.2|9811|9809.5|9806.8|9804.9|525
1662455700000|2022-09-06 09:15:00|9810.7|9808.3|9812.9|9811.4|9814.1|9812.1|9807.6|9806.1|430
1662456000000|2022-09-06 09:20:00|9813.1|9811.6|9808.3|9805.9|9814.5|9812.7|9807|9805.2|472
1662456300000|2022-09-06 09:25:00|9808|9806.5|9802.3|9799.9|9809.6|9807.5|9801.9|9799.8|575
1662456600000|2022-09-06 09:30:00|9802.4|9800|9806.9|9805.4|9808.3|9806.8|9801.6|9799.3|598
1662456900000|2022-09-06 09:35:00|9807|9805.5|9800|9797.6|9807.7|9805.7|9799.1|9797.2|582
1662457200000|2022-09-06 09:40:00|9800.2|9797.8|9801.1|9799.6|9803.8|9802|9798.3|9796.6|597
1662457500000|2022-09-06 09:45:00|9801|9799.5|9799.8|9798.3|9802.9|9801.1|9799|9796.8|531
1662457800000|2022-09-06 09:50:00|9799.7|9798.2|9800.2|9798.7|9800.8|9798.8|9796.3|9794.1|463
1662458100000|2022-09-06 09:55:00|9800.1|9798.6|9803.2|9800.8|9803.5|9801.4|9800.1|9797.9|485
1662458400000|2022-09-06 10:00:00|9803.3|9800.9|9801.6|9799.2|9804.9|9803.2|9801|9799.2|510
1662458700000|2022-09-06 10:05:00|9801.7|9799.3|9800.8|9798.4|9803.4|9801.4|9800|9798|551
1662459000000|2022-09-06 10:10:00|9800.3|9798.8|9801.5|9799.1|9804.7|9802.9|9800.1|9798.1|472
1662459300000|2022-09-06 10:15:00|9801.4|9799|9805.7|9804.2|9807.5|9805.7|9798.4|9796.8|722
1662459600000|2022-09-06 10:20:00|9805.4|9803.9|9806.8|9804.4|9807.1|9805.2|9802.7|9800.8|585
1662459900000|2022-09-06 10:25:00|9806.7|9804.3|9805.8|9803.4|9807.9|9806.1|9805|9803|452
1662460200000|2022-09-06 10:30:00|9805.9|9803.5|9810|9808.5|9811.5|9810|9804.6|9802.7|429
1662460500000|2022-09-06 10:35:00|9809.8|9808.3|9810.8|9809.3|9811.5|9809.5|9807.5|9805.5|546
1662460800000|2022-09-06 10:40:00|9810.7|9809.2|9813.7|9811.3|9816.2|9814.2|9810.7|9809.1|415
1662461100000|2022-09-06 10:45:00|9813.6|9811.2|9813.4|9811|9814.2|9812.1|9812|9810.1|402
1662461400000|2022-09-06 10:50:00|9813.3|9810.9|9812.9|9810.5|9813.6|9811.5|9811.2|9809.7|523
1662461700000|2022-09-06 10:55:00|9812.8|9810.4|9814.8|9813.3|9815.4|9813.7|9810.9|9809.4|526
1662462000000|2022-09-06 11:00:00|9815.7|9814.1|9812.2|9810.7|9815.7|9814.1|9811.8|9810.3|460
1662462300000|2022-09-06 11:05:00|9812.3|9810.8|9813.1|9811.6|9815.2|9813|9812.2|9810.7|454
1662462600000|2022-09-06 11:10:00|9812.8|9811.3|9812.1|9810.6|9813.3|9811.8|9810.9|9809.4|352
1662462900000|2022-09-06 11:15:00|9812|9810.5|9812.7|9811.2|9813.4|9811.9|9811.8|9810.1|435
1662463200000|2022-09-06 11:20:00|9812.8|9811.3|9816.1|9814.6|9816.2|9814.7|9811.9|9810.4|446
1662463500000|2022-09-06 11:25:00|9815.9|9814.4|9817.3|9815.8|9819.4|9817.9|9814.7|9812.8|390
1662463800000|2022-09-06 11:30:00|9817.6|9816.1|9823.4|9821.9|9824.4|9822.9|9815.6|9813.8|580
1662464100000|2022-09-06 11:35:00|9823.3|9821.8|9820.9|9819.4|9824.5|9822.9|9820.6|9819.1|514
1662464400000|2022-09-06 11:40:00|9821|9819.5|9824.2|9822.7|9824.4|9822.9|9820.4|9818.9|392
1662464700000|2022-09-06 11:45:00|9824.3|9822.8|9826.8|9825.3|9829.8|9828.3|9823.8|9822.3|513
1662465000000|2022-09-06 11:50:00|9827|9825.5|9824.2|9822.7|9827.6|9825.9|9824.2|9822.7|538
1662465300000|2022-09-06 11:55:00|9824|9822.5|9818.6|9817.1|9826|9824.2|9816.8|9815.3|529
1662465600000|2022-09-06 12:00:00|9818.8|9817.3|9818.5|9817|9821.9|9820.1|9816.7|9815.2|544
1662465900000|2022-09-06 12:05:00|9818.6|9817.1|9818.6|9817.1|9823.5|9822|9817.7|9815.7|634
1662466200000|2022-09-06 12:10:00|9818.7|9817.2|9817|9815.5|9819.8|9817.9|9813.3|9811.3|509
1662466500000|2022-09-06 12:15:00|9816.9|9815.4|9817.9|9816.4|9819.7|9818.2|9815|9813.5|474
1662466800000|2022-09-06 12:20:00|9818.2|9816.7|9817.4|9815.9|9818.7|9817.2|9814.7|9813.2|489
1662467100000|2022-09-06 12:25:00|9817.8|9816.3|9818.8|9817.3|9819.7|9818.1|9815.7|9814.2|444
1662467400000|2022-09-06 12:30:00|9818.9|9817.4|9827.7|9826.2|9827.7|9826.2|9818.9|9817.4|578
1662467700000|2022-09-06 12:35:00|9827.6|9826.1|9818.9|9817.4|9827.9|9826.4|9818.1|9816.6|415
1662468000000|2022-09-06 12:40:00|9818.8|9817.3|9822.6|9821.1|9824.5|9823|9818.4|9816.9|435
1662468300000|2022-09-06 12:45:00|9822.7|9821.2|9826.5|9825|9828.5|9827|9821.6|9820.1|559
1662468600000|2022-09-06 12:50:00|9826.6|9825.1|9826.6|9825.1|9829.9|9828.2|9825.7|9824.2|565
1662468900000|2022-09-06 12:55:00|9826.2|9824.7|9833.8|9832.3|9833.8|9832.3|9825.2|9823.7|623
1662469200000|2022-09-06 13:00:00|9833.7|9832.2|9837|9835.5|9837|9835.5|9829.5|9827.8|620
1662469500000|2022-09-06 13:05:00|9837.1|9835.6|9836|9834.5|9839.4|9837.9|9833.4|9831.9|622
1662469800000|2022-09-06 13:10:00|9835.9|9834.4|9835.6|9834.1|9839.7|9837.9|9834.8|9832.9|514
1662470100000|2022-09-06 13:15:00|9835.5|9834|9831.5|9830|9835.8|9834.2|9830.9|9829.4|496
1662470400000|2022-09-06 13:20:00|9831.7|9830.2|9828.4|9826.9|9833.4|9831.9|9827.7|9826.2|465
1662470700000|2022-09-06 13:25:00|9828.5|9827|9831.8|9830.3|9833.2|9831.7|9827|9825.4|563
1662471000000|2022-09-06 13:30:00|9831.7|9830.2|9831.9|9830.4|9834.2|9832.7|9828.7|9827.2|680
1662471300000|2022-09-06 13:35:00|9832.2|9830.7|9834.5|9833|9835.8|9834.3|9831.6|9830.1|599
1662471600000|2022-09-06 13:40:00|9834.6|9833.1|9832.7|9830.3|9837.9|9836.4|9829.3|9826.9|600
1662471900000|2022-09-06 13:45:00|9832.6|9830.2|9833.4|9831.9|9836.4|9834.9|9826.1|9823.7|746
1662472200000|2022-09-06 13:50:00|9833.7|9832.2|9835.2|9833.7|9835.2|9833.7|9829.7|9828.2|672
1662472500000|2022-09-06 13:55:00|9835.7|9834.2|9837.3|9834.9|9839.4|9837.9|9833.1|9831.6|596
1662472800000|2022-09-06 14:00:00|9846.2|9838.9|9860.1|9857.7|9862.9|9860.5|9845.9|9838.9|953
1662473100000|2022-09-06 14:05:00|9860|9857.6|9850.1|9848.6|9860.4|9858.1|9848.6|9846.8|868
1662473400000|2022-09-06 14:10:00|9850.5|9848.1|9850.2|9848.7|9855.6|9854.1|9847.6|9845.7|742
1662473700000|2022-09-06 14:15:00|9850.3|9848.8|9850.9|9849.4|9857.6|9855.6|9849.4|9847.9|636
1662474000000|2022-09-06 14:20:00|9850.7|9849.2|9846.3|9844.8|9856.8|9855.3|9846|9844.1|836
1662474300000|2022-09-06 14:25:00|9846.2|9844.7|9835.4|9833.9|9846.7|9844.8|9831.1|9829.4|840
1662474600000|2022-09-06 14:30:00|9835.9|9833.5|9851.1|9848.7|9852.6|9851.1|9833.2|9831|735
1662474900000|2022-09-06 14:35:00|9850.3|9848.8|9856.8|9854.4|9859.6|9857.7|9848.2|9846.3|765
1662475200000|2022-09-06 14:40:00|9856.6|9854.2|9852.2|9849.8|9856.8|9854.4|9850.2|9848|648
1662475500000|2022-09-06 14:45:00|9852.5|9850.1|9843|9840.6|9855.6|9853.4|9842|9839.7|738
1662475800000|2022-09-06 14:50:00|9842.9|9840.5|9841.7|9839.3|9844.3|9842.2|9835.3|9833.2|750
1662476100000|2022-09-06 14:55:00|9841.8|9839.4|9841.3|9839.8|9845.4|9843|9839.2|9836.8|663
1662476400000|2022-09-06 15:00:00|9841.4|9839.9|9829.9|9827.5|9841.6|9839.9|9827.6|9825.6|602
1662476700000|2022-09-06 15:05:00|9829.8|9827.4|9820.2|9817.8|9830.6|9828.6|9819.6|9817.8|616
1662477000000|2022-09-06 15:10:00|9820.3|9817.9|9830.9|9829.4|9831.9|9829.6|9819.7|9817.9|531
1662477300000|2022-09-06 15:15:00|9830.8|9829.3|9836|9833.6|9836.4|9834.9|9829.7|9827.8|509
1662477600000|2022-09-06 15:20:00|9835.9|9833.5|9839.9|9837.5|9841.5|9839.3|9835.4|9833.5|543
1662477900000|2022-09-06 15:25:00|9838.8|9836.4|9839.2|9837.7|9845.7|9843.7|9837.1|9835.1|598
1662478200000|2022-09-06 15:30:00|9839.5|9838|9836.7|9834.3|9840.1|9838.3|9832.1|9830.2|648
1662478500000|2022-09-06 15:35:00|9836.6|9834.2|9840.2|9837.8|9842.4|9840.5|9836|9833.7|673
1662478800000|2022-09-06 15:40:00|9839.6|9838.1|9838.2|9836.7|9841.4|9839.8|9836.1|9834.3|600
1662479100000|2022-09-06 15:45:00|9838.3|9836.8|9840.5|9839|9841.9|9840.1|9835.3|9833.2|503
1662479400000|2022-09-06 15:50:00|9840.6|9839.1|9841.5|9840|9842.8|9841|9840|9838.5|497
1662479700000|2022-09-06 15:55:00|9840.5|9839|9840.5|9839|9844.5|9843|9840.2|9838.7|448
1662480000000|2022-09-06 16:00:00|9840.6|9839.1|9837.7|9836.2|9842.5|9841|9837|9835.5|451
1662480300000|2022-09-06 16:05:00|9837.6|9836.1|9845.3|9843.8|9845.9|9844.4|9836.2|9834.3|468
1662480600000|2022-09-06 16:10:00|9845.4|9843.9|9838.9|9836.5|9845.5|9844|9837.4|9835.4|461
1662480900000|2022-09-06 16:15:00|9839|9836.6|9842.9|9841.4|9844.1|9842.2|9837.5|9835.5|492
1662481200000|2022-09-06 16:20:00|9842.8|9841.3|9844.8|9842.4|9845.7|9843.8|9839.4|9837.5|424
1662481500000|2022-09-06 16:25:00|9844.5|9843|9843.2|9841.7|9846.2|9844.3|9842.3|9840.3|455
1662481800000|2022-09-06 16:30:00|9843.3|9841.8|9847.8|9846.3|9848.8|9846.8|9842.2|9840.7|459
1662482100000|2022-09-06 16:35:00|9847.9|9846.4|9850.8|9849.3|9851.4|9849.9|9847.4|9845.8|414
1662482400000|2022-09-06 16:40:00|9850.7|9849.2|9848.7|9847.2|9852.2|9850.7|9848.1|9846.4|405
1662482700000|2022-09-06 16:45:00|9848.8|9847.3|9849.2|9847.7|9850.9|9848.8|9848.5|9846.9|357
1662483000000|2022-09-06 16:50:00|9849.5|9848|9846.2|9844.7|9850.9|9849.4|9846.2|9844.7|417
1662483300000|2022-09-06 16:55:00|9846.3|9844.8|9848.5|9846.1|9849.9|9847.7|9844.2|9842.2|403
1662483600000|2022-09-06 17:00:00|9848.6|9846.2|9847.7|9846.2|9851.8|9849.9|9846.4|9844.9|422
1662483900000|2022-09-06 17:05:00|9847.6|9846.1|9852.3|9850.8|9852.7|9851.1|9847.6|9846.1|481
1662484200000|2022-09-06 17:10:00|9852.2|9850.7|9850.6|9849.1|9853.1|9851.4|9850.3|9848.3|496
1662484500000|2022-09-06 17:15:00|9850.7|9849.2|9847.4|9845.9|9852|9850.1|9847.4|9845.9|475
1662484800000|2022-09-06 17:20:00|9847.5|9846|9847.5|9846|9848.1|9846.2|9843.9|9842.1|408
1662485100000|2022-09-06 17:25:00|9847.7|9846.2|9849.9|9848.4|9851.5|9849.6|9846.9|9845|472
1662485400000|2022-09-06 17:30:00|9850|9848.5|9849.8|9848.3|9851.9|9849.9|9848.5|9846.6|449
1662485700000|2022-09-06 17:35:00|9850|9848.5|9852.6|9851.1|9853|9851.1|9848.4|9846.6|402
1662486000000|2022-09-06 17:40:00|9852.7|9851.2|9853.6|9851.2|9855.2|9853.1|9852.1|9850.1|295
1662486300000|2022-09-06 17:45:00|9853.7|9851.3|9852.1|9850.6|9853.7|9851.7|9851.2|9849.7|392
1662486600000|2022-09-06 17:50:00|9852.2|9850.7|9849.4|9847.9|9852.5|9850.8|9849.2|9847.7|247
1662486900000|2022-09-06 17:55:00|9849.5|9848|9851.9|9850.4|9852.6|9851.1|9849.3|9847.8|344
1662487200000|2022-09-06 18:00:00|9851.8|9850.3|9851|9849.5|9851.9|9850.4|9849|9847.1|429
1662487500000|2022-09-06 18:05:00|9851.5|9849.1|9852.6|9850.2|9854.7|9852.7|9850|9848.1|357
1662487800000|2022-09-06 18:10:00|9851.9|9850.4|9848.1|9845.7|9853.4|9851.4|9846.7|9845.1|489
1662488100000|2022-09-06 18:15:00|9847.7|9846.2|9849|9847.5|9849.9|9847.8|9847.1|9845.3|433
1662488400000|2022-09-06 18:20:00|9848.9|9847.4|9849.6|9848.1|9850.2|9848.7|9848.3|9846.8|359
1662488700000|2022-09-06 18:25:00|9849.4|9847.9|9850.4|9848.9|9851.4|9849.9|9849|9847.5|344
1662489000000|2022-09-06 18:30:00|9850.3|9848.8|9849.5|9848|9851.1|9849.6|9847.2|9845.7|255
1662489300000|2022-09-06 18:35:00|9849.4|9847.9|9846.5|9845|9850.3|9848.8|9845.2|9843.7|296
1662489600000|2022-09-06 18:40:00|9846.6|9845.1|9845.1|9843.6|9848.5|9846.9|9844.9|9843.1|400
1662489900000|2022-09-06 18:45:00|9844.8|9843.3|9848.1|9845.7|9848.3|9846.3|9843.4|9841.9|401
1662490200000|2022-09-06 18:50:00|9847.7|9846.2|9845.6|9844.1|9848.5|9846.4|9845.1|9843.1|480
1662490500000|2022-09-06 18:55:00|9845.7|9844.2|9849.9|9848.4|9850.3|9848.8|9843.6|9841.8|556
1662490800000|2022-09-06 19:00:00|9849.6|9848.1|9847.6|9846.1|9849.6|9848.1|9843.3|9841.7|619
1662491100000|2022-09-06 19:05:00|9847.5|9846|9846.7|9844.3|9848.5|9846.4|9846.2|9844.2|404
1662491400000|2022-09-06 19:10:00|9846.6|9844.2|9846.5|9844.1|9847.8|9845.8|9845.9|9844.1|395
1662491700000|2022-09-06 19:15:00|9846.6|9844.2|9845.3|9842.9|9847.2|9845.2|9843.7|9841.7|395
1662492000000|2022-09-06 19:20:00|9845.2|9842.8|9846.4|9844|9848.6|9846.2|9844.9|9842.5|410
1662492300000|2022-09-06 19:25:00|9846.6|9844.2|9845.7|9843.3|9847.2|9845.1|9844.7|9842.6|439
1662492600000|2022-09-06 19:30:00|9845.6|9843.2|9849|9846.6|9849.3|9846.9|9845.6|9843.2|346
1662492900000|2022-09-06 19:35:00|9848.9|9846.5|9850.9|9848.5|9851.1|9849.2|9846.5|9844.6|299
1662493200000|2022-09-06 19:40:00|9851|9848.6|9847.3|9844.9|9851.1|9848.7|9846.2|9844|473
1662493500000|2022-09-06 19:45:00|9847.4|9845|9846.4|9844.9|9849.2|9846.8|9846.3|9844.4|364
1662493800000|2022-09-06 19:50:00|9847.1|9844.7|9849.2|9846.8|9850.1|9847.9|9847.1|9844.7|355
1662494100000|2022-09-06 19:55:00|9849.3|9846.9|9847.6|9845.2|9850.6|9848.5|9846.9|9845.1|432
1662494400000|2022-09-06 20:00:00|9847.5|9845.1|9850.2|9847.8|9850.7|9848.7|9846.2|9843.8|368
1662494700000|2022-09-06 20:05:00|9850.1|9847.7|9850|9847.6|9851.4|9849|9849.8|9847.4|207
1662495000000|2022-09-06 20:10:00|9850.1|9847.7|9848.7|9846.3|9850.1|9847.8|9847.8|9845.4|236
1662495300000|2022-09-06 20:15:00|9848.8|9846.4|9847.5|9845.1|9849.5|9847.3|9847.3|9844.9|259
1662495600000|2022-09-06 20:20:00|9847.8|9845.4|9848.1|9846.6|9849.5|9847.4|9846.9|9844.5|299
1662495900000|2022-09-06 20:25:00|9847.9|9846.4|9847.9|9845.5|9849.2|9847|9846.9|9844.5|326
1662496200000|2022-09-06 20:30:00|9847.7|9845.3|9848.1|9845.7|9848.3|9845.9|9847.1|9844.9|209
1662496500000|2022-09-06 20:35:00|9848.2|9845.8|9846.4|9844|9848.6|9846.2|9846.2|9843.8|268
1662496800000|2022-09-06 20:40:00|9846.5|9844.1|9845.2|9842.8|9846.9|9844.7|9844.8|9842.4|200
1662497100000|2022-09-06 20:45:00|9845.3|9842.9|9845.1|9842.7|9845.8|9843.1|9845|9842|156
1662497400000|2022-09-06 20:50:00|9845.3|9842.9|9844.2|9841.8|9845.5|9843.1|9844.1|9841.7|150
1662497700000|2022-09-06 20:55:00|9844.4|9842|9843|9833|9846.3|9844|9843|9833|318
1662498000000|2022-09-06 21:00:00|9842.4|9832.4|9844.5|9834.5|9844.5|9834.5|9842.4|9832.4|5
1662499500000|2022-09-06 21:25:00|9836.4|9826.4|9833.4|9823.4|9836.4|9826.4|9833|9823|10
1662499800000|2022-09-06 21:30:00|9836.2|9826.2|9841.2|9831.2|9842|9832|9834.3|9824.3|319
1662500100000|2022-09-06 21:35:00|9841.6|9831.6|9838.7|9828.7|9842|9832|9834.3|9824.3|205
1662500400000|2022-09-06 21:40:00|9838.8|9828.8|9837.6|9827.6|9842.1|9832.1|9835.3|9825.3|179
1662500700000|2022-09-06 21:45:00|9839.1|9829.1|9841.9|9831.9|9845.5|9835.5|9836.6|9826.6|188
1662501000000|2022-09-06 21:50:00|9842.1|9832.1|9842.4|9832.4|9845|9835.6|9835.6|9825.6|201
1662501300000|2022-09-06 21:55:00|9842.5|9832.5|9842.6|9832.6|9845.7|9836.6|9837.7|9827.7|203
1662501600000|2022-09-06 22:00:00|9843|9833|9846.1|9842.2|9849.2|9843.2|9843|9833|377
1662501900000|2022-09-06 22:05:00|9845.7|9842.8|9844.6|9841.6|9845.9|9842.8|9843.9|9840.3|200
1662502200000|2022-09-06 22:10:00|9844.4|9841.7|9844.3|9841.8|9845.7|9842.1|9843.7|9840.6|180
1662502500000|2022-09-06 22:15:00|9844.4|9841.6|9841.7|9839.1|9845.5|9841.9|9841.2|9838.6|286
1662502800000|2022-09-06 22:20:00|9841.6|9839|9843.6|9839.9|9843.9|9840.7|9841.1|9838.7|159
1662503100000|2022-09-06 22:25:00|9843.4|9840.1|9843.3|9840.4|9844.4|9841.2|9842.6|9839.8|146
1662503400000|2022-09-06 22:30:00|9841.8|9839.1|9842.3|9839.4|9843.4|9840.2|9841.1|9838.4|175
1662503700000|2022-09-06 22:35:00|9841.5|9839.1|9844|9841.4|9844.4|9841.9|9841.5|9839.1|256
1662504000000|2022-09-06 22:40:00|9843.8|9841.1|9845.5|9842.3|9845.6|9842.4|9843|9840.5|292
1662504300000|2022-09-06 22:45:00|9845.7|9842|9846.6|9844.2|9847.6|9844.3|9845.3|9841.5|274
1662504600000|2022-09-06 22:50:00|9846.7|9844.3|9850.3|9848.3|9852.6|9850.2|9846.5|9844.1|612
1662504900000|2022-09-06 22:55:00|9850.2|9848.4|9852.4|9850|9853.2|9850.9|9849.9|9847.6|658
1662505200000|2022-09-06 23:00:00|9852.2|9849.8|9851.9|9849.5|9852.3|9849.9|9849.8|9847.4|534
1662505500000|2022-09-06 23:05:00|9851.8|9849.4|9854.5|9852.5|9855|9852.6|9851.2|9848.8|436
1662505800000|2022-09-06 23:10:00|9854.7|9852.3|9853.7|9851.3|9855.3|9852.9|9852.4|9850|293
1662506100000|2022-09-06 23:15:00|9853.6|9851.2|9853.9|9851.5|9854|9851.8|9851.8|9849.6|254
1662506400000|2022-09-06 23:20:00|9853.6|9851.2|9850.5|9848.1|9854.2|9852.3|9850.3|9848.1|289
1662506700000|2022-09-06 23:25:00|9850.6|9848.2|9851.7|9849.3|9851.8|9849.4|9848.7|9846.3|246
1662507000000|2022-09-06 23:30:00|9851.6|9849.2|9851|9848.6|9853.7|9851.7|9850.8|9848.6|292
1662507300000|2022-09-06 23:35:00|9851.1|9848.7|9849.2|9846.8|9851.2|9849.3|9848.9|9846.7|309
1662507600000|2022-09-06 23:40:00|9849.3|9846.9|9844.9|9842.5|9849.4|9847|9843.4|9841.7|302
1662507900000|2022-09-06 23:45:00|9844.8|9842.4|9845.4|9843|9846.5|9844.5|9844.6|9842.4|252
1662508200000|2022-09-06 23:50:00|9845.5|9843.1|9845.1|9842.7|9845.6|9843.2|9843.6|9841.7|225
1662508500000|2022-09-06 23:55:00|9845|9842.6|9848|9845.6|9848.2|9846.4|9844|9842.1|263
1662508800000|2022-09-07 00:00:00|9848.3|9845.9|9848.8|9847.3|9852.2|9850.3|9845.9|9844.2|474
1662509100000|2022-09-07 00:05:00|9848.9|9847.4|9846|9844.5|9848.9|9847.4|9843.5|9841.7|389
1662509400000|2022-09-07 00:10:00|9845.9|9844.4|9851|9848.6|9853.1|9851.3|9845.7|9843.8|320
1662509700000|2022-09-07 00:15:00|9851.1|9848.7|9860.9|9858.5|9863.2|9860.8|9850.2|9848.3|490
1662510000000|2022-09-07 00:20:00|9861|9858.6|9860.6|9858.2|9862.6|9860.2|9859.5|9857.5|461
1662510300000|2022-09-07 00:25:00|9860.8|9858.4|9859.6|9858.1|9861.5|9859.5|9857.5|9855.1|388
1662510600000|2022-09-07 00:30:00|9859.5|9858|9861.6|9860.1|9862.5|9860.5|9859.1|9857.1|400
1662510900000|2022-09-07 00:35:00|9861.5|9860|9858.1|9855.7|9862.2|9860.2|9857.2|9855.2|312
1662511200000|2022-09-07 00:40:00|9858|9855.6|9859.6|9857.2|9860|9858.1|9856.8|9854.7|277
1662511500000|2022-09-07 00:45:00|9859.7|9857.3|9858.6|9856.2|9860.2|9858.1|9856.1|9853.8|418
1662511800000|2022-09-07 00:50:00|9858.5|9856.1|9852.5|9850.1|9858.7|9856.3|9850.4|9848.7|454
1662512100000|2022-09-07 00:55:00|9852.4|9850|9852.7|9851.2|9856.2|9854.4|9851.1|9849.3|422
1662512400000|2022-09-07 01:00:00|9852.9|9851.4|9853.8|9852.3|9856.3|9854|9852.7|9851.2|332
1662512700000|2022-09-07 01:05:00|9854|9852.5|9858.9|9856.5|9858.9|9856.8|9853|9851.3|443
1662513000000|2022-09-07 01:10:00|9859.3|9856.9|9855.7|9853.3|9859.7|9857.7|9854.7|9852.3|414
1662513300000|2022-09-07 01:15:00|9856.1|9853.7|9852.8|9850.4|9856.3|9854.3|9851.6|9849.8|394
1662513600000|2022-09-07 01:20:00|9853.1|9850.7|9851.1|9848.7|9853.3|9851|9849.7|9847.8|296
1662513900000|2022-09-07 01:25:00|9851.2|9848.8|9849.1|9846.7|9852.3|9850.1|9848.3|9846.7|262
1662514200000|2022-09-07 01:30:00|9848.9|9846.5|9852.9|9850.5|9854.1|9851.9|9848|9846.4|440
1662514500000|2022-09-07 01:35:00|9852.4|9850|9854.8|9852.4|9857.7|9855.6|9852.4|9850|433
1662514800000|2022-09-07 01:40:00|9853.9|9852.2|9856.4|9854.9|9857|9855.1|9853.3|9851.4|318
1662515100000|2022-09-07 01:45:00|9856.3|9854.8|9852.7|9851.2|9856.4|9854.9|9852.3|9850.5|377
1662515400000|2022-09-07 01:50:00|9852.8|9851.3|9851|9849.5|9854.3|9852.5|9850.5|9848.7|424
1662515700000|2022-09-07 01:55:00|9850.9|9849.4|9852.3|9849.9|9854|9851.9|9850.4|9848.9|296
1662516000000|2022-09-07 02:00:00|9852.4|9850|9854.8|9852.4|9855.3|9853.4|9851.5|9849.4|372
1662516300000|2022-09-07 02:05:00|9854.7|9852.3|9856.3|9854.8|9857.6|9855.8|9854.7|9852.3|258
1662516600000|2022-09-07 02:10:00|9856.8|9855.3|9860.5|9858.1|9862.6|9860.6|9856.3|9854.3|542
1662516900000|2022-09-07 02:15:00|9861|9858.6|9859|9856.6|9861.5|9859.1|9855.4|9853|577
1662517200000|2022-09-07 02:20:00|9858.6|9856.2|9857.8|9855.4|9860.5|9858.1|9856.8|9854.4|623
1662517500000|2022-09-07 02:25:00|9857.9|9855.5|9855|9852.6|9858.6|9856.2|9854.1|9852.2|424
1662517800000|2022-09-07 02:30:00|9855.1|9852.7|9852|9850.5|9855.7|9854.2|9852|9850|406
1662518100000|2022-09-07 02:35:00|9852.5|9850.1|9858.3|9855.9|9859.5|9857.5|9851.5|9849.5|388
1662518400000|2022-09-07 02:40:00|9858.4|9856|9858.4|9856|9859.6|9857.8|9857.7|9855.6|318
1662518700000|2022-09-07 02:45:00|9858.5|9856.1|9858.6|9856.2|9860.8|9858.7|9857.5|9855.5|318
1662519000000|2022-09-07 02:50:00|9858.3|9855.9|9858.6|9856.2|9858.6|9856.8|9856.5|9854.6|288
1662519300000|2022-09-07 02:55:00|9858.5|9856.1|9858.5|9856.1|9863.3|9861.3|9856.5|9854.5|510
1662519600000|2022-09-07 03:00:00|9858.6|9856.2|9855.1|9852.7|9859.4|9857|9854.8|9852.6|374
1662519900000|2022-09-07 03:05:00|9855.2|9852.8|9856.6|9854.2|9857.7|9855.7|9853.9|9851.8|280
1662520200000|2022-09-07 03:10:00|9856.7|9854.3|9859.5|9857.1|9860.2|9857.8|9856.6|9854.2|333
1662520500000|2022-09-07 03:15:00|9859.6|9857.2|9863.6|9861.2|9864|9861.6|9857.7|9855.7|570
1662520800000|2022-09-07 03:20:00|9863.4|9861|9865.4|9863|9868|9865.9|9863.4|9861|528
1662521100000|2022-09-07 03:25:00|9865.5|9863.1|9864.4|9862|9866.9|9864.8|9863.5|9861.5|463
1662521400000|2022-09-07 03:30:00|9864.5|9862.1|9864.8|9862.4|9868.7|9866.3|9862.9|9860.8|393
1662521700000|2022-09-07 03:35:00|9864.9|9862.5|9866.4|9864|9866.4|9864.3|9863.1|9861.4|360
1662522000000|2022-09-07 03:40:00|9866.3|9863.9|9864.6|9862.2|9870.8|9868.8|9864.6|9862.2|349
1662522300000|2022-09-07 03:45:00|9864.5|9862.1|9863.3|9860.9|9865.9|9863.8|9862.4|9860.3|293
1662522600000|2022-09-07 03:50:00|9863.4|9861|9863|9860.6|9867.5|9866|9861.9|9859.9|432
1662522900000|2022-09-07 03:55:00|9863.2|9860.8|9863.1|9861.6|9865.2|9863.1|9862.7|9860.5|385
1662523200000|2022-09-07 04:00:00|9863.7|9861.3|9863.7|9861.3|9867|9864.9|9862.5|9860.7|454
1662523500000|2022-09-07 04:05:00|9863.6|9861.2|9862.4|9860|9864.9|9862.8|9861.8|9859.8|378
1662523800000|2022-09-07 04:10:00|9862.3|9859.9|9862.8|9861.3|9864.1|9862.1|9860.8|9858.8|327
1662524100000|2022-09-07 04:15:00|9862.7|9861.2|9868.3|9866.8|9868.8|9866.8|9862.1|9860.6|311
1662524400000|2022-09-07 04:20:00|9868.2|9866.7|9869.5|9867.1|9871|9869|9866.9|9864.9|476
1662524700000|2022-09-07 04:25:00|9869.7|9867.3|9869.2|9866.8|9870|9868.2|9866.4|9864.9|384
1662525000000|2022-09-07 04:30:00|9869.1|9866.7|9862.3|9859.9|9869.5|9867.4|9861|9859.1|626
1662525300000|2022-09-07 04:35:00|9862.5|9860.1|9854.2|9851.8|9863.8|9862|9852.3|9850.6|532
1662525600000|2022-09-07 04:40:00|9854.1|9851.7|9854.7|9852.3|9855.9|9853.5|9849.2|9846.8|644
1662525900000|2022-09-07 04:45:00|9854.6|9852.2|9852.7|9850.3|9855.1|9852.8|9851.7|9849.5|503
1662526200000|2022-09-07 04:50:00|9852.6|9850.2|9851.4|9849|9853.8|9851.4|9848|9845.6|498
1662526500000|2022-09-07 04:55:00|9851.5|9849.1|9853.2|9851.7|9854|9852.4|9851.1|9848.8|409
1662526800000|2022-09-07 05:00:00|9853.4|9851|9850.2|9847.8|9854|9852.2|9848.1|9846.2|478
1662527100000|2022-09-07 05:05:00|9849.6|9848.1|9846|9843.6|9849.9|9848.1|9844.7|9842.3|585
1662527400000|2022-09-07 05:10:00|9846.1|9843.7|9850.1|9847.7|9850.1|9847.7|9845.1|9843.1|363
1662527700000|2022-09-07 05:15:00|9850|9847.6|9848.8|9846.4|9850.1|9847.8|9846.6|9844.5|256
1662528000000|2022-09-07 05:20:00|9847.9|9846|9848.3|9845.9|9849|9846.7|9844.9|9843|236
1662528300000|2022-09-07 05:25:00|9848.2|9845.8|9849.8|9847.4|9850.1|9847.7|9847.5|9845.2|196
1662528600000|2022-09-07 05:30:00|9850|9847.6|9850.2|9847.8|9850.9|9849|9847.9|9845.7|231
1662528900000|2022-09-07 05:35:00|9850.1|9847.7|9851.8|9849.4|9853.1|9851.1|9849.4|9847.4|251
1662529200000|2022-09-07 05:40:00|9851.9|9849.5|9853.6|9851.2|9853.8|9851.8|9849.8|9847.8|213
1662529500000|2022-09-07 05:45:00|9853.7|9851.3|9854.5|9852.1|9854.9|9852.5|9850.5|9848.5|376
1662529800000|2022-09-07 05:50:00|9854.4|9852|9852.3|9849.9|9856.4|9854.2|9851.9|9849.6|304
1662530100000|2022-09-07 05:55:00|9852.2|9849.8|9854.2|9851.8|9854.3|9852.1|9851.6|9849.3|351
1662530400000|2022-09-07 06:00:00|9853.5|9851.1|9855.7|9854.2|9857.8|9855.8|9850.2|9848.5|596
1662530700000|2022-09-07 06:05:00|9855.8|9854.3|9848.5|9847|9856.3|9854.4|9847.4|9845.5|483
1662531000000|2022-09-07 06:10:00|9849.4|9847.1|9846.7|9845.2|9852.1|9850.1|9845.7|9844.2|440
1662531300000|2022-09-07 06:15:00|9846.8|9845.3|9851.3|9849.8|9853|9851|9845.6|9844|468
1662531600000|2022-09-07 06:20:00|9851.2|9849.7|9848.2|9845.8|9854.4|9852.9|9845.5|9843.8|492
1662531900000|2022-09-07 06:25:00|9848.3|9845.9|9845.4|9843|9849.6|9847.7|9844.8|9842.7|451
1662532200000|2022-09-07 06:30:00|9845.6|9843.2|9847.4|9845.9|9852.9|9851.3|9844.5|9842.2|493
1662532500000|2022-09-07 06:35:00|9847.5|9846|9847.8|9846.3|9850.4|9848.3|9846|9843.9|498
1662532800000|2022-09-07 06:40:00|9847.9|9846.4|9850.8|9849.3|9851.5|9850|9844.2|9842.3|478
1662533100000|2022-09-07 06:45:00|9850.9|9849.4|9846.8|9845.3|9851.4|9849.9|9846.5|9844.4|411
1662533400000|2022-09-07 06:50:00|9846.7|9845.2|9849.9|9848.4|9850.2|9848.6|9846|9844.5|370
1662533700000|2022-09-07 06:55:00|9850.1|9848.6|9851.5|9850|9854.8|9853.3|9847.7|9846.1|342
1662534000000|2022-09-07 07:00:00|9851.8|9849.4|9846.1|9844.6|9851.9|9849.5|9843.6|9841.6|646
1662534300000|2022-09-07 07:05:00|9846|9844.5|9843.6|9842.1|9846|9844.5|9840|9838.4|464
1662534600000|2022-09-07 07:10:00|9842.8|9841.3|9844.3|9841.9|9849.4|9847|9841.7|9839.5|647
1662534900000|2022-09-07 07:15:00|9843.6|9841.2|9845.3|9843.8|9848.9|9847|9843.3|9841.2|598
1662535200000|2022-09-07 07:20:00|9845.2|9843.7|9852.3|9850.8|9854|9852|9843.4|9841.5|514
1662535500000|2022-09-07 07:25:00|9852.2|9850.7|9853.2|9850.8|9858.8|9856.4|9851.5|9849.3|552
1662535800000|2022-09-07 07:30:00|9853.1|9850.7|9848.6|9846.2|9855.9|9854.2|9847.2|9844.8|602
1662536100000|2022-09-07 07:35:00|9848.5|9846.1|9848.7|9847.2|9851.4|9849.5|9845.5|9843.6|521
1662536400000|2022-09-07 07:40:00|9849.2|9846.8|9847.9|9846.4|9849.2|9847.1|9844.2|9842.5|462
1662536700000|2022-09-07 07:45:00|9847.7|9845.5|9836.5|9835|9848.2|9846.2|9836.4|9834.6|458
1662537000000|2022-09-07 07:50:00|9837.1|9834.7|9837.4|9835.9|9841.3|9839.7|9836.9|9834.7|421
1662537300000|2022-09-07 07:55:00|9837.3|9835.8|9822.9|9820.5|9838.1|9836.3|9821.4|9819.3|542
1662537600000|2022-09-07 08:00:00|9822.8|9820.4|9824.4|9822|9826.7|9824.3|9818.5|9816.1|530
1662537900000|2022-09-07 08:05:00|9824.6|9822.2|9824.9|9822.5|9826|9824|9818.6|9816.3|570
1662538200000|2022-09-07 08:10:00|9824.8|9822.4|9825.5|9824|9827.3|9824.9|9822.3|9820.2|497
1662538500000|2022-09-07 08:15:00|9826|9823.6|9825.7|9823.3|9827.1|9825.3|9821.4|9819|510
1662538800000|2022-09-07 08:20:00|9825.8|9823.4|9830.4|9828|9831.3|9829.4|9824.9|9823|445
1662539100000|2022-09-07 08:25:00|9830.5|9828.1|9828.3|9825.9|9830.7|9828.4|9824.9|9822.6|486
1662539400000|2022-09-07 08:30:00|9828.4|9826|9827|9825.5|9830|9828.1|9824|9822.1|516
1662539700000|2022-09-07 08:35:00|9827.6|9825.2|9829.3|9826.9|9829.3|9827|9825.3|9823.5|433
1662540000000|2022-09-07 08:40:00|9829|9827.5|9823.3|9820.9|9831.6|9829.8|9822.1|9819.7|439
1662540300000|2022-09-07 08:45:00|9823.2|9820.8|9823.4|9821.9|9826.6|9824.8|9822.8|9820.4|380
1662540600000|2022-09-07 08:50:00|9823.9|9821.5|9828.2|9826.7|9829.3|9827.3|9823.5|9821.5|500
1662540900000|2022-09-07 08:55:00|9828.3|9826.8|9828.9|9827.4|9830.5|9828.4|9824.7|9822.9|487
1662541200000|2022-09-07 09:00:00|9829.7|9827.3|9831.4|9829|9831.4|9829.7|9824.5|9822.6|588
1662541500000|2022-09-07 09:05:00|9831.5|9829.1|9830.9|9829.4|9834.5|9833|9828.9|9827.2|580
1662541800000|2022-09-07 09:10:00|9830.6|9829.1|9833.9|9832.4|9835.3|9833.5|9828.1|9826.5|527
1662542100000|2022-09-07 09:15:00|9834.3|9831.9|9829.8|9828.3|9834.9|9833|9828.2|9826.2|510
1662542400000|2022-09-07 09:20:00|9829.7|9828.2|9833.9|9832.4|9834|9832.5|9828.5|9827|419
1662542700000|2022-09-07 09:25:00|9834|9832.5|9834.1|9832.6|9835.2|9833.5|9831.1|9829.3|453
1662543000000|2022-09-07 09:30:00|9833.9|9832.4|9834.8|9832.4|9835|9833.2|9831.5|9830|455
1662543300000|2022-09-07 09:35:00|9834.9|9832.5|9835.7|9834.2|9836.1|9834.2|9831.7|9829.9|417
1662543600000|2022-09-07 09:40:00|9835.6|9834.1|9838.4|9836.9|9838.8|9837.1|9833.7|9832.2|442
1662543900000|2022-09-07 09:45:00|9839.2|9836.8|9841.4|9839|9843.1|9841|9838|9835.6|415
1662544200000|2022-09-07 09:50:00|9841.3|9838.9|9840.8|9839.3|9841.5|9839.5|9839.1|9837.2|340
1662544500000|2022-09-07 09:55:00|9840.6|9839.1|9837.7|9836.2|9841.8|9839.9|9837.7|9836|457
1662544800000|2022-09-07 10:00:00|9837.8|9836.3|9841.4|9839|9841.5|9839.9|9836.5|9834.6|410
1662545100000|2022-09-07 10:05:00|9841.5|9839.1|9841.8|9840.3|9843.1|9840.9|9840|9838.2|544
1662545400000|2022-09-07 10:10:00|9842.1|9840.6|9843.3|9841.8|9846.1|9844.3|9841.7|9840|514
1662545700000|2022-09-07 10:15:00|9843.2|9841.7|9843.8|9842.3|9844.8|9842.6|9841.2|9839.3|485
1662546000000|2022-09-07 10:20:00|9843.7|9842.2|9844.8|9843.3|9846|9844|9842.4|9840.4|476
1662546300000|2022-09-07 10:25:00|9845|9843.5|9846.2|9843.8|9847.6|9846.1|9843.7|9842.2|448
1662546600000|2022-09-07 10:30:00|9845.8|9844.3|9850.4|9848.9|9851|9849|9845.3|9843.5|489
1662546900000|2022-09-07 10:35:00|9850.5|9849|9850.2|9848.7|9850.9|9849.1|9848.4|9846.7|506
1662547200000|2022-09-07 10:40:00|9850.1|9848.6|9851.7|9850.2|9852.1|9850.4|9848.9|9846.8|375
1662547500000|2022-09-07 10:45:00|9851.8|9850.3|9851.4|9849.9|9852.6|9850.7|9849.4|9847.3|369
1662547800000|2022-09-07 10:50:00|9851.3|9849.8|9847|9844.6|9851.4|9849.9|9845.6|9843.7|470
1662548100000|2022-09-07 10:55:00|9846.6|9845.1|9854.8|9852.4|9855.5|9853.5|9845.2|9843.7|389
1662548400000|2022-09-07 11:00:00|9854.9|9852.5|9855.4|9853.9|9859.2|9857.6|9851.7|9850.2|567
1662548700000|2022-09-07 11:05:00|9855.3|9853.8|9855|9853.5|9856.9|9855.4|9853.5|9852|488
1662549000000|2022-09-07 11:10:00|9854|9852.5|9849.2|9847.7|9854.5|9852.8|9849|9847.5|451
1662549300000|2022-09-07 11:15:00|9849.3|9847.8|9848.4|9846.9|9850.8|9849.1|9847.3|9845.8|441
1662549600000|2022-09-07 11:20:00|9848.5|9847|9851.5|9850|9853.3|9851.1|9848.4|9846.9|414
1662549900000|2022-09-07 11:25:00|9851.6|9850.1|9848|9846.5|9853.2|9851.4|9847.3|9845.8|550
1662550200000|2022-09-07 11:30:00|9848.1|9846.6|9850.7|9848.3|9855.1|9853.3|9847.3|9845.8|541
1662550500000|2022-09-07 11:35:00|9850.8|9848.4|9854.7|9853.2|9860.8|9858.5|9850.4|9848.3|597
1662550800000|2022-09-07 11:40:00|9854.8|9853.3|9847.8|9846.3|9855.8|9854.1|9847.2|9845.7|507
1662551100000|2022-09-07 11:45:00|9848|9846.5|9857.7|9856.2|9858.2|9856.3|9847.9|9846.1|463
1662551400000|2022-09-07 11:50:00|9857.8|9856.3|9858.6|9857.1|9860|9858.5|9855.4|9853.9|487
1662551700000|2022-09-07 11:55:00|9858.7|9857.2|9861.1|9859.6|9861.8|9860.3|9857.2|9855.7|448
1662552000000|2022-09-07 12:00:00|9860.9|9859.4|9860.6|9859.1|9862.8|9861.3|9858.7|9857.2|492
1662552300000|2022-09-07 12:05:00|9860.5|9859|9859.8|9858.3|9861.4|9859.9|9858.1|9856.6|516
1662552600000|2022-09-07 12:10:00|9859.7|9858.2|9863.9|9862.4|9866.3|9864.8|9859.6|9858.1|434
1662552900000|2022-09-07 12:15:00|9864|9862.5|9860.1|9858.6|9864.8|9863.2|9858.3|9856.6|419
1662553200000|2022-09-07 12:20:00|9860.4|9858.9|9854.4|9852.9|9861.4|9859.9|9852.9|9851.4|541
1662553500000|2022-09-07 12:25:00|9854.6|9853.1|9853.5|9851.1|9855.6|9854.1|9852.9|9851|407
1662553800000|2022-09-07 12:30:00|9853.4|9851|9851.9|9850.4|9855|9853.2|9849.5|9847.3|528
1662554100000|2022-09-07 12:35:00|9851.7|9850.2|9850.7|9849.2|9854.5|9852.6|9850.3|9848.8|347
1662554400000|2022-09-07 12:40:00|9850.8|9849.3|9859.2|9857.7|9861.4|9859.5|9850.7|9849.2|465
1662554700000|2022-09-07 12:45:00|9859.1|9857.6|9860.1|9858.6|9860.9|9859.4|9857.7|9855.9|488
1662555000000|2022-09-07 12:50:00|9860.2|9858.7|9856.4|9854.9|9860.3|9858.8|9855.7|9853.9|492
1662555300000|2022-09-07 12:55:00|9856.3|9854.8|9852.6|9851.1|9858.5|9857|9852.4|9850.9|434
1662555600000|2022-09-07 13:00:00|9853|9851.5|9858.3|9856.8|9859.5|9858|9851.4|9849.9|563
1662555900000|2022-09-07 13:05:00|9858.4|9856.9|9860.6|9859.1|9862.3|9860.8|9857.7|9855.9|487
1662556200000|2022-09-07 13:10:00|9860.7|9859.2|9854.2|9852.7|9860.8|9859.3|9853.5|9852|507
1662556500000|2022-09-07 13:15:00|9853.2|9851.7|9841.9|9840.4|9853.2|9851.7|9841.1|9839.3|570
1662556800000|2022-09-07 13:20:00|9842.1|9840.6|9847.4|9845.9|9848.7|9847.2|9841.1|9839.3|520
1662557100000|2022-09-07 13:25:00|9847.2|9845.7|9838.9|9837.4|9848.5|9847|9838.3|9836.8|389
1662557400000|2022-09-07 13:30:00|9839|9837.5|9832.4|9830.9|9839.1|9837.6|9829.6|9828.1|537
1662557700000|2022-09-07 13:35:00|9832.5|9831|9825.6|9824.1|9832.6|9831.1|9824.9|9823.4|489
1662558000000|2022-09-07 13:40:00|9826|9824.5|9836.9|9834.5|9838.3|9836.8|9824.2|9822.7|658
1662558300000|2022-09-07 13:45:00|9836.8|9834.4|9832.6|9831.1|9838.4|9836.9|9830.9|9829.4|503
1662558600000|2022-09-07 13:50:00|9832.4|9830.9|9836.3|9834.8|9836.4|9834.9|9832.4|9830.9|429
1662558900000|2022-09-07 13:55:00|9836.1|9834.6|9836.1|9833.7|9836.6|9835.1|9831.2|9829.4|637
1662559200000|2022-09-07 14:00:00|9836.2|9833.8|9836.7|9835.2|9840.2|9838.7|9831.7|9829.3|771
1662559500000|2022-09-07 14:05:00|9836.6|9835.1|9837.7|9836.2|9842.1|9840.6|9834.5|9832.8|715
1662559800000|2022-09-07 14:10:00|9837.3|9835.8|9841.5|9840|9842|9840.5|9834.5|9832.7|678
1662560100000|2022-09-07 14:15:00|9841.3|9839.8|9842.6|9841.1|9844.2|9842.6|9840.6|9839.1|558
1662560400000|2022-09-07 14:20:00|9842.5|9841|9840.6|9839.1|9844.7|9843.2|9838.4|9836.9|490
1662560700000|2022-09-07 14:25:00|9840.5|9839|9825.8|9823.4|9840.9|9839.2|9824.2|9822.1|706
1662561000000|2022-09-07 14:30:00|9825.5|9824|9811.9|9810.4|9825.5|9824|9811.2|9808.8|668
1662561300000|2022-09-07 14:35:00|9811.8|9810.3|9814.1|9811.7|9817.4|9815|9809.1|9807.3|643
1662561600000|2022-09-07 14:40:00|9813.6|9811.2|9815.3|9812.9|9817.6|9815.7|9810.2|9808.3|628
1662561900000|2022-09-07 14:45:00|9815.2|9812.8|9820.1|9817.7|9823.3|9821.7|9813.7|9811.8|652
1662562200000|2022-09-07 14:50:00|9820|9817.6|9818.2|9815.8|9822.2|9820.1|9816|9814.1|755
1662562500000|2022-09-07 14:55:00|9817.8|9816.3|9819.8|9818.3|9822.2|9820.7|9815.5|9813.5|651
1662562800000|2022-09-07 15:00:00|9819.6|9818.1|9816.2|9814.7|9822|9820.2|9815.6|9813.9|684
1662563100000|2022-09-07 15:05:00|9816.3|9814.8|9820.6|9819.1|9823.4|9821.5|9816.3|9814.8|481
1662563400000|2022-09-07 15:10:00|9820.7|9819.2|9811.3|9809.8|9821.1|9819.2|9809|9807.2|459
1662563700000|2022-09-07 15:15:00|9811.5|9810|9815.7|9814.2|9816.3|9814.8|9810.3|9808.8|450
1662564000000|2022-09-07 15:20:00|9815.6|9814.1|9812.2|9810.7|9816.9|9814.9|9811.7|9810.1|394
1662564300000|2022-09-07 15:25:00|9812.6|9811.1|9810.1|9808.6|9813.1|9811.1|9808.9|9807.4|397
1662564600000|2022-09-07 15:30:00|9809.9|9808.4|9807.5|9806|9812|9810.3|9807.2|9805.6|458
1662564900000|2022-09-07 15:35:00|9807.4|9805.9|9805.1|9803.6|9808.6|9806.7|9802.1|9800.6|478
1662565200000|2022-09-07 15:40:00|9805.3|9803.8|9812.6|9811.1|9813|9811.3|9802.3|9800.8|475
1662565500000|2022-09-07 15:45:00|9811.9|9810.4|9812|9810.5|9812.5|9811|9808.7|9807.2|371
1662565800000|2022-09-07 15:50:00|9811.9|9810.4|9810.4|9808.9|9811.9|9810.4|9807.3|9805.8|411
1662566100000|2022-09-07 15:55:00|9810.6|9809.1|9809.2|9807.7|9811.9|9810.4|9808.8|9807.3|311
1662566400000|2022-09-07 16:00:00|9810.1|9808.6|9808.7|9807.2|9811.6|9810.1|9808.4|9806.4|284
1662566700000|2022-09-07 16:05:00|9808.8|9807.3|9805.6|9804.1|9808.9|9807.4|9804.5|9803|267
1662567000000|2022-09-07 16:10:00|9806.1|9804.6|9805.8|9804.3|9809.2|9807.7|9805.4|9803.9|225
1662567300000|2022-09-07 16:15:00|9805.7|9804.2|9806.8|9805.3|9807.4|9805.7|9803.8|9802|348
1662567600000|2022-09-07 16:20:00|9806.7|9805.2|9806|9804.5|9808.9|9807.1|9804|9802.1|396
1662567900000|2022-09-07 16:25:00|9805.9|9804.4|9805.4|9803.9|9807|9805.5|9803.6|9802.1|432
1662568200000|2022-09-07 16:30:00|9805.3|9803.8|9805.1|9803.6|9806|9804.4|9804.4|9802.7|288
1662568500000|2022-09-07 16:35:00|9805|9803.5|9806.8|9805.3|9807.9|9806|9803.5|9802|380
1662568800000|2022-09-07 16:40:00|9807|9805.5|9797.4|9795.9|9809.6|9807.9|9797.3|9795.8|608
1662569100000|2022-09-07 16:45:00|9797.3|9795.8|9800.3|9798.8|9800.7|9799.2|9797.2|9795.7|332
1662569400000|2022-09-07 16:50:00|9800.5|9799|9798.5|9797|9803.7|9802.2|9798.4|9796.9|471
1662569700000|2022-09-07 16:55:00|9798.4|9796.9|9795.8|9794.3|9800.8|9798.9|9795.1|9793.4|351
1662570000000|2022-09-07 17:00:00|9796.1|9794.6|9787.4|9785.9|9797|9795.5|9786|9784.5|458
1662570300000|2022-09-07 17:05:00|9787.8|9785.4|9786.5|9785|9789.4|9787.9|9786.2|9784.7|475
1662570600000|2022-09-07 17:10:00|9786.4|9784.9|9782.9|9781.4|9787.9|9786.4|9782.8|9781.3|372
1662570900000|2022-09-07 17:15:00|9783|9781.5|9781|9779.5|9784|9782.5|9776.1|9774.3|457
1662571200000|2022-09-07 17:20:00|9780.6|9779.1|9782.3|9779.9|9782.6|9780.7|9778.2|9776.7|407
1662571500000|2022-09-07 17:25:00|9782.5|9780.1|9787.1|9785.6|9787.9|9786.1|9782.1|9779.9|472
1662571800000|2022-09-07 17:30:00|9787|9785.5|9788.3|9785.9|9789.8|9787.8|9785.8|9784.3|316
1662572100000|2022-09-07 17:35:00|9788.4|9786|9785|9782.6|9788.9|9787|9784.3|9782.5|342
1662572400000|2022-09-07 17:40:00|9784.4|9782.9|9777.5|9776|9784.9|9783|9777.3|9775.7|343
1662572700000|2022-09-07 17:45:00|9777.6|9776.1|9772.8|9771.3|9777.8|9776.2|9772.7|9770.8|353
1662573000000|2022-09-07 17:50:00|9772.9|9771.4|9777.1|9775.6|9777.7|9775.8|9771.9|9770.4|327
1662573300000|2022-09-07 17:55:00|9777|9775.5|9772.7|9771.2|9777.6|9775.9|9772.7|9770.8|271
1662573600000|2022-09-07 18:00:00|9772.6|9771.1|9775.8|9774.3|9777.3|9775.5|9772.3|9770.4|377
1662573900000|2022-09-07 18:05:00|9775.7|9774.2|9778.3|9775.9|9779.4|9777.9|9775.4|9773.8|178
1662574200000|2022-09-07 18:10:00|9778.1|9775.7|9778.6|9776.2|9779.8|9777.9|9776.1|9774.3|282
1662574500000|2022-09-07 18:15:00|9778.5|9776.1|9779.8|9778.3|9781.2|9778.8|9778|9775.6|253
1662574800000|2022-09-07 18:20:00|9779.7|9778.2|9780.9|9779.4|9781.4|9779.5|9779.2|9777.1|325
1662575100000|2022-09-07 18:25:00|9781.3|9778.9|9781.5|9780|9782.1|9780.4|9780.1|9778.1|252
1662575400000|2022-09-07 18:30:00|9781.4|9779.9|9781.2|9779.7|9781.9|9780.2|9778.5|9777|283
1662575700000|2022-09-07 18:35:00|9781.1|9779.6|9781.5|9780|9782|9780.3|9780.2|9778.4|240
1662576000000|2022-09-07 18:40:00|9781.4|9779.9|9783.3|9781.8|9783.8|9782.3|9781.4|9779.9|247
1662576300000|2022-09-07 18:45:00|9783.4|9781.9|9786.9|9785.4|9787.3|9785.7|9783.4|9781.4|281
1662576600000|2022-09-07 18:50:00|9787|9785.5|9786.5|9785|9787.9|9786.1|9786.1|9784.6|241
1662576900000|2022-09-07 18:55:00|9786.4|9784.9|9786.1|9784.6|9787.7|9785.7|9784.3|9782.7|275
1662577200000|2022-09-07 19:00:00|9786|9784.5|9781.7|9780.2|9786.8|9785.1|9781.7|9779.9|199
1662577500000|2022-09-07 19:05:00|9781.8|9780.3|9781.1|9779.6|9782.3|9780.8|9780.2|9778.5|243
1662577800000|2022-09-07 19:10:00|9781.2|9779.7|9779.6|9777.2|9781.5|9780|9778.2|9776.6|252
1662578100000|2022-09-07 19:15:00|9779.5|9777.1|9776.2|9773.8|9779.6|9777.2|9775.6|9773.2|391
1662578400000|2022-09-07 19:20:00|9776.1|9773.7|9774|9772.5|9776.6|9774.7|9773.8|9771.7|391
1662578700000|2022-09-07 19:25:00|9774.1|9772.6|9773.4|9771|9775.5|9773.7|9773.1|9771|326
1662579000000|2022-09-07 19:30:00|9773.5|9771.1|9769.7|9768.2|9773.5|9771.3|9769.3|9767.6|301
1662579300000|2022-09-07 19:35:00|9770.3|9767.9|9769.2|9766.8|9770.7|9768.6|9769|9766.8|209
1662579600000|2022-09-07 19:40:00|9769.3|9766.9|9767.4|9765.9|9769.8|9767.8|9767.2|9765.3|231
1662579900000|2022-09-07 19:45:00|9768.1|9765.7|9767.1|9764.7|9770.3|9768|9766.1|9764.3|243
1662580200000|2022-09-07 19:50:00|9767.2|9764.8|9765.8|9764.3|9768.1|9766.2|9765.6|9763.8|224
1662580500000|2022-09-07 19:55:00|9765.7|9764.2|9763.7|9762.2|9767.2|9765.3|9762|9760|347
1662580800000|2022-09-07 20:00:00|9763.6|9762.1|9768.3|9765.9|9768.3|9765.9|9763.6|9762.1|305
1662581100000|2022-09-07 20:05:00|9768.2|9765.8|9767.9|9766.4|9769.9|9767.6|9767.5|9765.5|165
1662581400000|2022-09-07 20:10:00|9767.8|9766.3|9769.2|9766.8|9769.3|9767.3|9767.8|9765.8|152
1662581700000|2022-09-07 20:15:00|9768.6|9767.1|9767.7|9766.2|9770.4|9768.5|9767.6|9765.7|239
1662582000000|2022-09-07 20:20:00|9767.6|9766.1|9767.8|9765.4|9769|9766.7|9766.6|9764.5|236
1662582300000|2022-09-07 20:25:00|9767.9|9765.5|9772.2|9769.8|9772.7|9770.3|9767.2|9765.3|295
1662582600000|2022-09-07 20:30:00|9772.1|9769.7|9770|9767.6|9772.1|9769.7|9770|9767.6|125
1662582900000|2022-09-07 20:35:00|9770.1|9767.7|9769.7|9767.3|9770.3|9768.2|9769.6|9767.2|94
1662583200000|2022-09-07 20:40:00|9769.6|9767.2|9767.5|9765.1|9770.2|9768.1|9766.5|9764.2|211
1662583500000|2022-09-07 20:45:00|9767.7|9765.3|9765.9|9763.5|9767.9|9765.5|9764.8|9762.2|265
1662583800000|2022-09-07 20:50:00|9765.8|9763.4|9764.4|9762|9766|9763.8|9763.6|9761.2|163
1662584100000|2022-09-07 20:55:00|9764.2|9761.8|9771.8|9761.8|9771.8|9763.7|9763.8|9761.1|431
1662584400000|2022-09-07 21:00:00|9772.5|9762.5|9779|9769|9779.4|9769.4|9771.8|9761.8|42
1662584700000|2022-09-07 21:05:00|9777.6|9767.6|9774.8|9764.8|9779.2|9769.2|9771.2|9761.8|70
1662585000000|2022-09-07 21:10:00|9776.2|9766.2|9771.6|9761.6|9776.8|9766.8|9770|9760|298
1662585300000|2022-09-07 21:15:00|9771.7|9761.7|9772.2|9762.2|9777.3|9767.3|9771.5|9761.5|193
1662585600000|2022-09-07 21:20:00|9772.3|9762.3|9773.8|9763.8|9782.2|9772.2|9771.6|9761.6|275
1662585900000|2022-09-07 21:25:00|9774|9764|9772|9762|9777.2|9767.2|9771.4|9761.4|132
1662586200000|2022-09-07 21:30:00|9772.8|9762.8|9774.5|9764.5|9776.3|9766.3|9771.2|9762.7|194
1662586500000|2022-09-07 21:35:00|9776.2|9766.2|9774.2|9764.2|9776.8|9766.8|9772.5|9763|181
1662586800000|2022-09-07 21:40:00|9773.9|9763.9|9773.8|9763.8|9776.8|9766.8|9769.9|9762.2|220
1662587100000|2022-09-07 21:45:00|9772.2|9762.5|9773.3|9763.3|9775.6|9765.6|9770.3|9761.6|221
1662587400000|2022-09-07 21:50:00|9773.4|9763.7|9775|9765|9775.4|9765.4|9772.3|9763.2|135
1662587700000|2022-09-07 21:55:00|9774.6|9764.6|9774.9|9764.9|9777.4|9767.4|9771.7|9762.2|288
1662588000000|2022-09-07 22:00:00|9773.8|9763.8|9766.1|9762.1|9773.8|9764.1|9765.9|9759.4|432
1662588300000|2022-09-07 22:05:00|9766.3|9763.5|9766.8|9764.3|9768.7|9764.9|9766.1|9762.2|232
1662588600000|2022-09-07 22:10:00|9767.3|9764.2|9766.1|9763.7|9767.9|9764.6|9765.9|9763.2|232
1662588900000|2022-09-07 22:15:00|9766.2|9763.8|9765.1|9762.7|9767.8|9764.3|9764.3|9761.9|380
1662589200000|2022-09-07 22:20:00|9765|9762.6|9766.8|9763.9|9767.8|9764.7|9764.4|9761.8|497
1662589500000|2022-09-07 22:25:00|9766.7|9764|9766.7|9764.3|9767.1|9764.3|9766.1|9763.6|344
1662589800000|2022-09-07 22:30:00|9766.6|9764.2|9766.5|9764.1|9766.7|9764.3|9764.9|9762.5|309
1662590100000|2022-09-07 22:35:00|9766.6|9764|9767.5|9765.1|9768.4|9766|9766.5|9764|268
1662590400000|2022-09-07 22:40:00|9767.6|9765.2|9768.1|9765.7|9768.1|9765.7|9767.3|9764.9|262
1662590700000|2022-09-07 22:45:00|9768|9765.6|9770.7|9768.3|9770.9|9768.5|9767.6|9765.2|306
1662591000000|2022-09-07 22:50:00|9770.8|9768.4|9770.1|9767.7|9770.9|9768.5|9769.7|9767.1|159
1662591300000|2022-09-07 22:55:00|9770|9767.6|9766.7|9764.3|9770.2|9767.8|9766.3|9763.9|194
1662591600000|2022-09-07 23:00:00|9766.8|9764.4|9769|9766.6|9769.7|9767.7|9766.8|9764.4|218
1662591900000|2022-09-07 23:05:00|9769.2|9766.8|9769.5|9767.1|9770|9767.7|9768.7|9766.4|210
1662592200000|2022-09-07 23:10:00|9769.6|9767.2|9771.3|9768.9|9771.5|9769.5|9769.2|9766.9|312
1662592500000|2022-09-07 23:15:00|9771.2|9768.8|9770.7|9768.3|9771.4|9769.2|9769.5|9767.6|204
1662592800000|2022-09-07 23:20:00|9770.8|9768.4|9771.7|9769.3|9772.1|9769.8|9770.4|9768|207
1662593100000|2022-09-07 23:25:00|9771.8|9769.4|9774.7|9772.3|9775.1|9772.8|9771.3|9769.1|142
1662593400000|2022-09-07 23:30:00|9774.6|9772.2|9772.7|9771.2|9775.1|9772.7|9772.4|9770.2|142
1662593700000|2022-09-07 23:35:00|9772.8|9771.3|9771.8|9770.3|9773.6|9771.7|9771|9769.3|209
1662594000000|2022-09-07 23:40:00|9772.1|9769.7|9772.7|9770.3|9773.2|9771.4|9771.6|9769.6|192
1662594300000|2022-09-07 23:45:00|9772.3|9770.8|9771.8|9769.4|9772.7|9770.8|9771|9769.1|187
1662594600000|2022-09-07 23:50:00|9771.6|9769.2|9772.2|9769.8|9772.4|9770.3|9771|9769|202
1662594900000|2022-09-07 23:55:00|9772.1|9769.7|9768.6|9766.2|9772.2|9769.9|9768.6|9766.2|175
1662595200000|2022-09-08 00:00:00|9768.5|9766.1|9769.9|9768.4|9770.8|9769.3|9767.1|9765.6|448
1662595500000|2022-09-08 00:05:00|9770.7|9768.3|9775.5|9773.1|9776.4|9774.5|9769.6|9767.7|354
1662595800000|2022-09-08 00:10:00|9775.4|9773|9776.4|9774|9776.5|9774.6|9773.8|9772|318
1662596100000|2022-09-08 00:15:00|9775.9|9774.4|9774|9772.5|9778.3|9776.6|9774|9772.3|367
1662596400000|2022-09-08 00:20:00|9773.9|9772.4|9776|9774.5|9777.1|9775.5|9773.3|9771.3|353
1662596700000|2022-09-08 00:25:00|9776.1|9774.6|9777.7|9775.3|9777.8|9776.1|9773|9770.9|327
1662597000000|2022-09-08 00:30:00|9777.6|9775.2|9777.6|9776.1|9779.2|9777.4|9776.4|9774.8|332
1662597300000|2022-09-08 00:35:00|9777.7|9776.2|9779.1|9776.7|9779.9|9778|9776.6|9774.5|296
1662597600000|2022-09-08 00:40:00|9779|9776.6|9778.7|9777.2|9779.5|9777.7|9777.6|9775.6|307
1662597900000|2022-09-08 00:45:00|9778.8|9777.3|9781.7|9779.3|9782.4|9780.4|9778.4|9776.4|391
1662598200000|2022-09-08 00:50:00|9781.6|9779.2|9779.4|9777|9782.3|9780.4|9779.4|9777|369
1662598500000|2022-09-08 00:55:00|9779|9777.5|9781.3|9778.9|9781.6|9779.5|9778.4|9776.8|337
1662598800000|2022-09-08 01:00:00|9780.8|9779.3|9779.3|9777.8|9783|9781.5|9779.2|9777.4|266
1662599100000|2022-09-08 01:05:00|9779.2|9777.7|9776.3|9774.8|9779.4|9777.8|9775.7|9773.6|406
1662599400000|2022-09-08 01:10:00|9776.8|9774.4|9776.7|9775.2|9779.3|9777.4|9775.1|9773.2|319
1662599700000|2022-09-08 01:15:00|9776.6|9775.1|9773.7|9771.3|9777.4|9775.9|9771.4|9769.5|453
1662600000000|2022-09-08 01:20:00|9773.6|9771.2|9771.7|9770.2|9773.6|9771.7|9770.9|9769.1|376
1662600300000|2022-09-08 01:25:00|9771.9|9770.4|9771.5|9770|9773.2|9771.3|9770.7|9769.2|265
1662600600000|2022-09-08 01:30:00|9771.6|9770.1|9774.6|9773.1|9775.5|9773.7|9771.4|9769.9|341
1662600900000|2022-09-08 01:35:00|9774.8|9773.3|9777.7|9775.3|9777.9|9775.9|9774.4|9772.3|314
1662601200000|2022-09-08 01:40:00|9777.1|9775.6|9777.5|9776|9778.9|9777.1|9776.4|9774.9|328
1662601500000|2022-09-08 01:45:00|9777.7|9776.2|9777.4|9775.9|9778.1|9776.4|9774.3|9772.8|324
1662601800000|2022-09-08 01:50:00|9777.3|9775.8|9777|9775.5|9779.1|9777.6|9776.5|9774.5|269
1662602100000|2022-09-08 01:55:00|9777.1|9775.6|9779.3|9777.8|9779.8|9778|9776.6|9774.6|331
1662602400000|2022-09-08 02:00:00|9779.4|9777.9|9777.2|9775.7|9779.4|9777.9|9776.9|9775|219
1662602700000|2022-09-08 02:05:00|9777.5|9775.1|9777.1|9775.6|9779.2|9777.3|9776.9|9775|316
1662603000000|2022-09-08 02:10:00|9777|9775.5|9777.6|9776.1|9777.9|9776.3|9775.4|9773.6|271
1662603300000|2022-09-08 02:15:00|9777.5|9776|9777.4|9775|9778.2|9776.2|9776|9774.5|262
1662603600000|2022-09-08 02:20:00|9776.6|9775.1|9778.9|9777.4|9780.3|9778.5|9776.5|9774.4|326
1662603900000|2022-09-08 02:25:00|9779|9777.5|9777.8|9776.3|9779.8|9777.9|9777.4|9775.8|216
1662604200000|2022-09-08 02:30:00|9777.9|9776.4|9777.9|9776.4|9778.9|9776.8|9776.8|9774.9|233
1662604500000|2022-09-08 02:35:00|9777.8|9776.3|9777.4|9775.9|9779.4|9777.8|9776.4|9774.5|245
1662604800000|2022-09-08 02:40:00|9777.5|9776|9776.2|9774.7|9778.5|9776.9|9775.8|9774|318
1662605100000|2022-09-08 02:45:00|9776.1|9774.6|9778.9|9777.4|9780.5|9778.5|9776|9774.5|249
1662605400000|2022-09-08 02:50:00|9779|9777.5|9779.8|9777.4|9780.6|9778.9|9778.8|9776.8|252
1662605700000|2022-09-08 02:55:00|9779.7|9777.3|9779.4|9777.9|9782.1|9780.1|9778.8|9776.8|232
1662606000000|2022-09-08 03:00:00|9779.5|9778|9778.7|9776.3|9780.3|9778.5|9777.9|9775.8|286
1662606300000|2022-09-08 03:05:00|9778.9|9777.4|9775.9|9773.5|9783.6|9781.2|9775.5|9773.1|636
1662606600000|2022-09-08 03:10:00|9775.8|9773.4|9774.5|9772.1|9777.2|9775.5|9774|9771.6|483
1662606900000|2022-09-08 03:15:00|9774.4|9772|9775.1|9773.6|9776.9|9775.1|9773.8|9772|328
1662607200000|2022-09-08 03:20:00|9775.2|9773.7|9774.5|9773|9775.9|9774.1|9772.5|9770.8|312
1662607500000|2022-09-08 03:25:00|9774.1|9772.6|9774.1|9772.6|9776.5|9774.6|9774|9772|217
1662607800000|2022-09-08 03:30:00|9774.6|9773.1|9773.5|9772|9776.2|9774.3|9773.1|9771.6|364
1662608100000|2022-09-08 03:35:00|9773.6|9772.1|9774.5|9773|9776|9774|9773.4|9771.6|373
1662608400000|2022-09-08 03:40:00|9774.3|9772.8|9772.5|9771|9775.1|9773.6|9772.3|9770.5|389
1662608700000|2022-09-08 03:45:00|9772.6|9771.1|9774.1|9772.6|9774.6|9772.6|9772|9770.1|273
1662609000000|2022-09-08 03:50:00|9774|9772.5|9773.6|9772.1|9776.2|9774.6|9773.5|9771.6|249
1662609300000|2022-09-08 03:55:00|9773.5|9772|9772.6|9770.2|9773.7|9772.1|9771.2|9769.2|230
1662609600000|2022-09-08 04:00:00|9772.5|9770.1|9767.5|9766|9772.6|9770.7|9766.6|9765.1|234
1662609900000|2022-09-08 04:05:00|9767.4|9765.9|9771.4|9769.9|9772.2|9770.5|9766.8|9765.3|245
1662610200000|2022-09-08 04:10:00|9771.6|9770.1|9773.8|9772.3|9774.5|9772.7|9771.2|9769.7|258
1662610500000|2022-09-08 04:15:00|9774.5|9772.1|9772.5|9770.1|9774.6|9772.6|9769.8|9768|215
1662610800000|2022-09-08 04:20:00|9772.2|9770.7|9772.5|9771|9772.8|9771.3|9770.2|9768.7|270
1662611100000|2022-09-08 04:25:00|9773.2|9770.8|9772.8|9770.4|9774.2|9772.2|9772|9770.1|262
1662611400000|2022-09-08 04:30:00|9772.9|9770.5|9774.9|9773.4|9776|9774.4|9772.7|9770.5|253
1662611700000|2022-09-08 04:35:00|9775|9773.5|9774.4|9772.9|9776.2|9774.7|9774.4|9772.6|244
1662612000000|2022-09-08 04:40:00|9774.8|9772.4|9775.6|9773.2|9776.6|9774.7|9774.5|9772.4|220
1662612300000|2022-09-08 04:45:00|9775.5|9773.1|9777.1|9774.7|9777.3|9775.5|9775|9773.1|255
1662612600000|2022-09-08 04:50:00|9777|9774.6|9776.1|9774.6|9779.9|9777.8|9775.8|9774|203
1662612900000|2022-09-08 04:55:00|9776|9774.5|9774.9|9773.4|9776.1|9774.6|9774.6|9772.7|180
1662613200000|2022-09-08 05:00:00|9775.3|9772.9|9775|9773.5|9776.6|9774.8|9774.9|9772.9|202
1662613500000|2022-09-08 05:05:00|9775.1|9773.6|9774.1|9772.6|9775.1|9773.6|9772.6|9770.8|182
1662613800000|2022-09-08 05:10:00|9774|9772.5|9770.6|9769.1|9774.1|9772.6|9770.6|9768.7|232
1662614100000|2022-09-08 05:15:00|9770.7|9769.2|9769.7|9767.3|9771.2|9769.5|9769.1|9767.2|258
1662614400000|2022-09-08 05:20:00|9769.6|9767.2|9766.4|9764.9|9769.6|9767.3|9766.3|9764.8|200
1662614700000|2022-09-08 05:25:00|9766.5|9765|9767.8|9766.3|9767.8|9766.3|9766.2|9764.5|155
1662615000000|2022-09-08 05:30:00|9767.7|9766.2|9769.8|9767.4|9770.3|9768.3|9767.4|9765.7|214
1662615300000|2022-09-08 05:35:00|9769.9|9767.5|9769.3|9767.8|9772.1|9770.3|9768.3|9766.8|208
1662615600000|2022-09-08 05:40:00|9769.6|9768.1|9767.9|9765.5|9769.6|9768.1|9766.9|9764.9|300
1662615900000|2022-09-08 05:45:00|9768|9765.6|9767.4|9765|9770.6|9769|9764.3|9761.9|581
1662616200000|2022-09-08 05:50:00|9767.6|9765.2|9765.6|9764.1|9767.9|9765.5|9762.9|9760.7|456
1662616500000|2022-09-08 05:55:00|9765.4|9763.9|9762.6|9761.1|9766.5|9764.6|9762.6|9760.4|324
1662616800000|2022-09-08 06:00:00|9762.5|9761|9756.6|9755.1|9764|9762.5|9755.4|9753.5|487
1662617100000|2022-09-08 06:05:00|9756.5|9755|9751.3|9749.8|9756.6|9755.1|9751.2|9749.3|439
1662617400000|2022-09-08 06:10:00|9752|9749.6|9746.5|9745|9752.6|9750.5|9745.9|9743.9|529
1662617700000|2022-09-08 06:15:00|9746.7|9745.2|9753.2|9751.7|9754.9|9753|9742.7|9740.3|583
1662618000000|2022-09-08 06:20:00|9753.4|9751.9|9755.7|9753.3|9756.2|9754.5|9752.8|9751.3|330
1662618300000|2022-09-08 06:25:00|9755.4|9753.9|9756.2|9754.7|9757.6|9755.8|9754.2|9752.7|391
1662618600000|2022-09-08 06:30:00|9755.8|9754.3|9754.1|9752.6|9759.8|9757.8|9754.1|9752.5|382
1662618900000|2022-09-08 06:35:00|9754|9752.5|9757.9|9756.4|9758.5|9756.4|9752.5|9750.7|422
1662619200000|2022-09-08 06:40:00|9758|9756.5|9761.6|9759.2|9763|9761|9757.3|9755.5|482
1662619500000|2022-09-08 06:45:00|9761.7|9759.3|9762.1|9759.7|9763.5|9761.6|9760.1|9758.4|348
1662619800000|2022-09-08 06:50:00|9762|9759.6|9767.2|9764.8|9769.4|9767.6|9762|9759.6|426
1662620100000|2022-09-08 06:55:00|9767.4|9765|9762.1|9760.6|9767.5|9765.9|9762.1|9760.6|475
1662620400000|2022-09-08 07:00:00|9761.8|9760.3|9765.2|9763.7|9766|9764.3|9760.2|9758.2|537
1662620700000|2022-09-08 07:05:00|9765|9763.5|9758.5|9756.1|9765.6|9763.8|9758.2|9756.1|563
1662621000000|2022-09-08 07:10:00|9758|9756.5|9760.1|9758.6|9761.9|9760.4|9756.8|9754.8|519
1662621300000|2022-09-08 07:15:00|9760.2|9758.7|9759.8|9758.3|9766.2|9764.2|9757.4|9755.5|553
1662621600000|2022-09-08 07:20:00|9759.9|9758.4|9758.7|9757.2|9763|9761.3|9754.8|9752.9|631
1662621900000|2022-09-08 07:25:00|9757.5|9756|9759.8|9758.3|9762|9760.2|9753.3|9751.3|536
1662622200000|2022-09-08 07:30:00|9759.9|9758.4|9762.1|9760.6|9763.7|9761.9|9758.2|9756.7|615
1662622500000|2022-09-08 07:35:00|9762|9760.5|9762.2|9760.7|9765.8|9764|9760.5|9759|626
1662622800000|2022-09-08 07:40:00|9762.1|9760.6|9764.2|9762.7|9764.7|9763.2|9759.9|9758|507
1662623100000|2022-09-08 07:45:00|9764.7|9763.2|9767.4|9765.9|9768.6|9767.1|9762.7|9761.2|545
1662623400000|2022-09-08 07:50:00|9767.5|9766|9768.8|9767.3|9771.1|9769.1|9763.3|9761.8|588
1662623700000|2022-09-08 07:55:00|9768.9|9767.4|9767.5|9765.1|9771.1|9769.1|9763.9|9762.4|474
1662624000000|2022-09-08 08:00:00|9767.4|9765|9768.6|9767.1|9769.9|9767.9|9765.3|9763.6|527
1662624300000|2022-09-08 08:05:00|9768.5|9767|9767.7|9766.2|9769.6|9768|9765.9|9764|474
1662624600000|2022-09-08 08:10:00|9767.2|9765.7|9762.9|9761.4|9768|9766.3|9762.6|9760.6|438
1662624900000|2022-09-08 08:15:00|9763|9761.5|9766.3|9764.8|9769.9|9768.1|9761.9|9760.4|468
1662625200000|2022-09-08 08:20:00|9766.4|9764.9|9765.5|9764|9769.1|9767.6|9761.5|9760|696
1662625500000|2022-09-08 08:25:00|9765.4|9763.9|9768.9|9767.4|9772.4|9770|9764.2|9762.3|675
1662625800000|2022-09-08 08:30:00|9768.6|9767.1|9765.3|9763.8|9769.6|9767.9|9762.4|9760.3|549
1662626100000|2022-09-08 08:35:00|9765.2|9763.7|9767.1|9765.6|9769.4|9767.9|9764.1|9762.5|542
1662626400000|2022-09-08 08:40:00|9767.2|9765.7|9757.5|9755.1|9768|9766.4|9755.7|9753.6|584
1662626700000|2022-09-08 08:45:00|9757.2|9755.7|9759.6|9757.2|9760.9|9759|9754.8|9753|429
1662627000000|2022-09-08 08:50:00|9759.7|9757.3|9761.2|9758.8|9762.2|9760.7|9756.2|9754.6|461
1662627300000|2022-09-08 08:55:00|9761.1|9758.7|9755.8|9754.3|9761.9|9760.2|9754.8|9753|466
1662627600000|2022-09-08 09:00:00|9756.4|9754.9|9749.7|9748.2|9758.7|9756.9|9749.6|9748.1|389
1662627900000|2022-09-08 09:05:00|9749.8|9748.3|9743.4|9741.9|9752.3|9750.5|9742.9|9741.4|393
1662628200000|2022-09-08 09:10:00|9743.3|9741.8|9744.6|9743.1|9745.2|9743.2|9738.3|9735.9|511
1662628500000|2022-09-08 09:15:00|9745.2|9742.8|9748.9|9746.5|9751.7|9749.8|9744.7|9742.7|372
1662628800000|2022-09-08 09:20:00|9749|9746.6|9751.2|9749.7|9753.6|9752.1|9747.4|9745.5|368
1662629100000|2022-09-08 09:25:00|9750.8|9749.3|9749.8|9747.4|9751.9|9750.4|9747|9745.4|407
1662629400000|2022-09-08 09:30:00|9749.7|9747.3|9752.2|9750.7|9754.2|9752.7|9748.9|9747.2|368
1662629700000|2022-09-08 09:35:00|9752.1|9750.6|9748.9|9746.5|9753.4|9751.6|9747.5|9745.8|449
1662630000000|2022-09-08 09:40:00|9749|9746.6|9745.2|9743.7|9749.9|9748.4|9743.4|9741.8|472
1662630300000|2022-09-08 09:45:00|9745.3|9743.8|9749.5|9747.1|9749.7|9747.8|9744.6|9743.1|382
1662630600000|2022-09-08 09:50:00|9749.6|9747.2|9746.4|9744.9|9749.6|9747.6|9744.3|9742.6|419
1662630900000|2022-09-08 09:55:00|9746.3|9744.8|9745.1|9743.6|9747.9|9746.4|9744.1|9742.6|385
1662631200000|2022-09-08 10:00:00|9745.2|9743.7|9747.8|9746.3|9749.6|9747.8|9744.9|9742.9|444
1662631500000|2022-09-08 10:05:00|9747.9|9746.4|9746.2|9744.7|9749|9747.1|9745.2|9743.5|434
1662631800000|2022-09-08 10:10:00|9746.1|9744.6|9744.2|9742.7|9746.4|9744.9|9744.1|9742.6|355
1662632100000|2022-09-08 10:15:00|9744.3|9742.8|9738.4|9736.9|9744.9|9743.4|9738.4|9736.9|402
1662632400000|2022-09-08 10:20:00|9739|9737.5|9730.2|9727.8|9740.7|9739.2|9730.2|9727.8|446
1662632700000|2022-09-08 10:25:00|9730.7|9728.3|9734.2|9732.7|9737.9|9736.1|9729.7|9727.9|501
1662633000000|2022-09-08 10:30:00|9734.1|9732.6|9730.1|9728.6|9737|9735.3|9730|9728.5|430
1662633300000|2022-09-08 10:35:00|9729.9|9728.4|9727.1|9725.6|9731.7|9730|9726.3|9724.6|439
1662633600000|2022-09-08 10:40:00|9727|9725.5|9730.5|9729|9731.7|9729.8|9726.4|9724.9|355
1662633900000|2022-09-08 10:45:00|9730.6|9729.1|9733.7|9732.2|9735.6|9733.7|9728.4|9726.9|388
1662634200000|2022-09-08 10:50:00|9734|9732.5|9734.5|9733|9736.6|9735.1|9732|9730.5|405
1662634500000|2022-09-08 10:55:00|9734.6|9733.1|9731.9|9730.4|9734.6|9733.1|9726.9|9724.9|462
1662634800000|2022-09-08 11:00:00|9732|9730.5|9736.7|9735.2|9737.1|9735.6|9731.3|9729.8|421
1662635100000|2022-09-08 11:05:00|9736.8|9735.3|9736.5|9735|9740.8|9739.3|9735.2|9733.3|467
1662635400000|2022-09-08 11:10:00|9736.4|9734.9|9735.2|9733.7|9736.9|9735.3|9732.5|9731|440
1662635700000|2022-09-08 11:15:00|9735.3|9733.8|9727.9|9726.4|9735.5|9734|9727.9|9726.4|345
1662636000000|2022-09-08 11:20:00|9728.1|9726.6|9730.4|9728.9|9732|9730.5|9726.1|9724.6|335
1662636300000|2022-09-08 11:25:00|9730.3|9728.8|9728.2|9726.7|9731.4|9729.9|9724.1|9722.6|482
1662636600000|2022-09-08 11:30:00|9728.1|9726.6|9725.4|9723.9|9728.4|9726.9|9723.3|9721.8|460
1662636900000|2022-09-08 11:35:00|9725.3|9723.8|9717.1|9715.6|9728|9726.5|9716.7|9714.9|543
1662637200000|2022-09-08 11:40:00|9717.4|9715.9|9715.9|9714.4|9718.3|9716.7|9714.9|9713.2|633
1662637500000|2022-09-08 11:45:00|9716|9714.5|9713.3|9711.8|9716.4|9714.6|9711.2|9709.7|392
1662637800000|2022-09-08 11:50:00|9713.2|9711.7|9714.3|9712.8|9715.2|9713.7|9712.8|9711.3|373
1662638100000|2022-09-08 11:55:00|9714.2|9712.7|9726|9724.5|9726.5|9724.6|9713.7|9711.9|494
1662638400000|2022-09-08 12:00:00|9726.4|9724|9722.2|9719.8|9726.4|9724.4|9719.9|9717.8|541
1662638700000|2022-09-08 12:05:00|9722.3|9719.9|9725|9723.5|9725.7|9724|9720.4|9718.4|416
1662639000000|2022-09-08 12:10:00|9724.9|9723.4|9734.3|9724.3|9737.2|9731.7|9724.9|9722.6|548
1662639300000|2022-09-08 12:15:00|9734.5|9724.5|9740.9|9738.5|9741|9738.6|9716.6|9713.3|1122
1662639600000|2022-09-08 12:20:00|9742.3|9739.9|9730.7|9728.3|9747.4|9745|9730.7|9728.3|888
1662639900000|2022-09-08 12:25:00|9730.6|9728.2|9733.5|9730.7|9740.3|9737.9|9728.6|9726.2|623
1662640200000|2022-09-08 12:30:00|9733.6|9730.8|9737.7|9735.3|9743.4|9741|9730.8|9728.4|842
1662640500000|2022-09-08 12:35:00|9736.5|9734.1|9729.8|9727.4|9737.3|9734.9|9727.3|9725.4|874
1662640800000|2022-09-08 12:40:00|9730.1|9727.7|9728.8|9726.4|9736.9|9734.5|9727.4|9725.1|828
1662641100000|2022-09-08 12:45:00|9728.9|9726.5|9722|9720.5|9734.8|9732.8|9720.6|9718.5|784
1662641400000|2022-09-08 12:50:00|9722.4|9720|9712.9|9710.5|9722.4|9720.3|9711.8|9709.6|828
1662641700000|2022-09-08 12:55:00|9712.8|9710.4|9727.5|9725.1|9730.6|9728.2|9709.6|9707.5|913
1662642000000|2022-09-08 13:00:00|9728.9|9726.5|9735.8|9733.4|9737.9|9735.9|9727.1|9724.8|900
1662642300000|2022-09-08 13:05:00|9735.7|9733.3|9744|9741.6|9746.3|9744.3|9734.8|9732.4|880
1662642600000|2022-09-08 13:10:00|9744.1|9741.7|9751.6|9749.2|9755.8|9753.4|9738.2|9736.2|937
1662642900000|2022-09-08 13:15:00|9751.5|9749.1|9754.7|9752.3|9759.9|9757.5|9749.8|9748.1|886
1662643200000|2022-09-08 13:20:00|9754.6|9752.2|9750.9|9749.4|9759.5|9757.6|9750.9|9748.9|891
1662643500000|2022-09-08 13:25:00|9750.7|9749.2|9742.6|9740.2|9752|9750|9740.2|9737.8|858
1662643800000|2022-09-08 13:30:00|9742.8|9740.4|9734.9|9732.5|9750|9747.6|9733.2|9730.8|913
1662644100000|2022-09-08 13:35:00|9735.1|9732.7|9718.4|9716|9736.5|9734.1|9714.9|9712.5|1000
1662644400000|2022-09-08 13:40:00|9718.5|9716.1|9711.2|9709.7|9720.3|9718.4|9710.3|9708.2|977
1662644700000|2022-09-08 13:45:00|9711.5|9710|9712.1|9709.7|9721.7|9719.9|9710.3|9708.1|947
1662645000000|2022-09-08 13:50:00|9712|9709.6|9717|9715.5|9717.7|9715.8|9710.2|9708.5|849
1662645300000|2022-09-08 13:55:00|9717.1|9715.6|9715.8|9713.4|9717.8|9716.1|9711.6|9709.8|865
1662645600000|2022-09-08 14:00:00|9715.9|9713.5|9722.9|9721.4|9727.2|9725.3|9715.8|9713.5|863
1662645900000|2022-09-08 14:05:00|9723|9721.5|9717.1|9715.6|9726.5|9724.5|9715.2|9713.6|759
1662646200000|2022-09-08 14:10:00|9716.8|9715.3|9715.3|9712.9|9717.9|9715.9|9712.2|9710.3|721
1662646500000|2022-09-08 14:15:00|9715.6|9713.2|9721|9719.5|9721.4|9719.9|9713.1|9711.4|748
1662646800000|2022-09-08 14:20:00|9720.4|9718.9|9721.8|9720.3|9723.6|9721.8|9714.1|9712.4|711
1662647100000|2022-09-08 14:25:00|9721.5|9720|9724.3|9721.9|9726.1|9724.3|9719.4|9717.3|726
1662647400000|2022-09-08 14:30:00|9724.5|9722.1|9727|9725.5|9727|9725.5|9721.2|9719.4|813
1662647700000|2022-09-08 14:35:00|9727.1|9725.6|9733.6|9732.1|9734.3|9732.5|9725.2|9723.2|646
1662648000000|2022-09-08 14:40:00|9733.5|9732|9732.5|9730.1|9734.1|9732.4|9729.2|9727.6|599
1662648300000|2022-09-08 14:45:00|9732.6|9730.2|9731.5|9729.1|9733.8|9731.6|9724.9|9722.5|664
1662648600000|2022-09-08 14:50:00|9731.4|9729|9733.1|9730.7|9739.3|9737.3|9729.7|9727.3|661
1662648900000|2022-09-08 14:55:00|9733|9730.6|9733.3|9731.8|9735.8|9734.1|9731.7|9730|558
1662649200000|2022-09-08 15:00:00|9733.7|9732.2|9731.4|9729|9738.5|9737|9729.9|9728.3|615
1662649500000|2022-09-08 15:05:00|9731.5|9729.1|9732.2|9730.7|9736.8|9735.1|9730.6|9728.6|686
1662649800000|2022-09-08 15:10:00|9732.8|9731.3|9724.6|9723.1|9734.1|9732.1|9724.3|9722.8|554
1662650100000|2022-09-08 15:15:00|9724.5|9723|9724.5|9723|9727.6|9725.2|9722.7|9720.9|628
1662650400000|2022-09-08 15:20:00|9724.4|9722.9|9724.1|9721.7|9724.9|9723.3|9721|9719.1|489
1662650700000|2022-09-08 15:25:00|9724|9721.6|9727|9724.6|9727|9724.9|9723|9721.2|566
1662651000000|2022-09-08 15:30:00|9727.1|9724.7|9727.2|9724.8|9729.9|9728.4|9724.2|9722|601
1662651300000|2022-09-08 15:35:00|9727.3|9724.9|9732.7|9730.3|9733.8|9732|9726.2|9724.5|512
1662651600000|2022-09-08 15:40:00|9732.6|9730.2|9737|9735.5|9737.8|9736|9731.5|9729.7|479
1662651900000|2022-09-08 15:45:00|9736.8|9735.3|9730.1|9727.7|9737.4|9735.7|9729.2|9726.9|610
1662652200000|2022-09-08 15:50:00|9730|9727.6|9727.5|9726|9732.3|9730.8|9727|9725.2|536
1662652500000|2022-09-08 15:55:00|9727.4|9725.9|9729.3|9727.8|9729.7|9727.9|9724.8|9722.7|586
1662652800000|2022-09-08 16:00:00|9728.8|9727.3|9727|9724.6|9729.6|9727.4|9724.1|9721.7|662
1662653100000|2022-09-08 16:05:00|9726.8|9724.4|9726.5|9725|9735.7|9733.7|9725.2|9723.7|693
1662653400000|2022-09-08 16:10:00|9726.6|9725.1|9725|9722.6|9728.5|9726.4|9722.1|9720|682
1662653700000|2022-09-08 16:15:00|9725.3|9723.8|9728.7|9727.2|9729.3|9727.3|9725.3|9723.4|608
1662654000000|2022-09-08 16:20:00|9728.6|9727.1|9720.2|9717.8|9728.7|9727.2|9717.8|9715.7|547
1662654300000|2022-09-08 16:25:00|9719.8|9718.3|9713.9|9712.4|9722.3|9719.9|9713.4|9711.5|587
1662654600000|2022-09-08 16:30:00|9713.8|9712.3|9712.6|9711.1|9715.1|9713.6|9712.5|9711|501
1662654900000|2022-09-08 16:35:00|9712.7|9711.2|9725.3|9723.8|9726|9724.1|9712.5|9711|569
1662655200000|2022-09-08 16:40:00|9725.4|9723.9|9723.3|9720.9|9725.4|9723.9|9717.9|9716.4|680
1662655500000|2022-09-08 16:45:00|9723.4|9721|9717.2|9715.7|9724.6|9722.7|9717.1|9715.3|627
1662655800000|2022-09-08 16:50:00|9717.1|9715.6|9720.2|9718.7|9721.9|9720.3|9716.7|9715.1|506
1662656100000|2022-09-08 16:55:00|9720.4|9718.9|9722.3|9720.8|9722.8|9721.3|9719.5|9717.8|460
1662656400000|2022-09-08 17:00:00|9722.7|9720.3|9724.3|9721.9|9725.9|9724.4|9721|9719.1|464
1662656700000|2022-09-08 17:05:00|9723.9|9722.4|9721.8|9719.4|9724.4|9722.5|9721.1|9719.4|480
1662657000000|2022-09-08 17:10:00|9721.9|9719.5|9710.4|9708.9|9721.9|9719.9|9710|9708.5|681
1662657300000|2022-09-08 17:15:00|9710.8|9708.4|9711.2|9709.7|9716.1|9714.2|9709.4|9707.6|542
1662657600000|2022-09-08 17:20:00|9711.1|9709.6|9711.4|9709.9|9714.1|9712.5|9710|9708.5|540
1662657900000|2022-09-08 17:25:00|9711.5|9710|9708.5|9707|9713|9711.1|9707.9|9706.2|567
1662658200000|2022-09-08 17:30:00|9708.6|9707.1|9709.9|9707.5|9714.2|9712.7|9708|9706.3|472
1662658500000|2022-09-08 17:35:00|9709.8|9707.4|9710.5|9709|9710.9|9709.1|9707.8|9706.3|453
1662658800000|2022-09-08 17:40:00|9710.6|9709.1|9711.9|9710.4|9712.9|9710.9|9709.6|9707.6|499
1662659100000|2022-09-08 17:45:00|9712|9710.5|9711.2|9709.7|9712.8|9710.9|9710.3|9708.8|392
1662659400000|2022-09-08 17:50:00|9711.1|9709.6|9711.8|9710.3|9712.7|9710.9|9709.6|9707.8|456
1662659700000|2022-09-08 17:55:00|9711.9|9710.4|9711.8|9710.3|9715|9713.5|9711.4|9709.6|501
1662660000000|2022-09-08 18:00:00|9712|9710.5|9711.4|9709|9712.6|9710.7|9709.9|9708.1|500
1662660300000|2022-09-08 18:05:00|9711.3|9708.9|9714.5|9712.1|9714.7|9712.8|9710.1|9708.1|440
1662660600000|2022-09-08 18:10:00|9714.4|9712|9714.9|9712.5|9717.2|9715.2|9712.8|9711|405
1662660900000|2022-09-08 18:15:00|9715.1|9712.7|9712.7|9710.3|9715.8|9713.8|9711.3|9709.3|421
1662661200000|2022-09-08 18:20:00|9712.9|9710.5|9711.4|9709.9|9713.5|9711.7|9711|9709|362
1662661500000|2022-09-08 18:25:00|9711.5|9710|9710.3|9708.8|9712|9710.2|9710.2|9708.3|345
1662661800000|2022-09-08 18:30:00|9710.4|9708.9|9708.6|9707.1|9711|9709.5|9708.2|9706.7|286
1662662100000|2022-09-08 18:35:00|9709.1|9707.6|9710.1|9708.6|9711.7|9710|9708.6|9707.1|309
1662662400000|2022-09-08 18:40:00|9710.2|9708.7|9712.2|9710.7|9714.2|9712.3|9708.7|9707.2|357
1662662700000|2022-09-08 18:45:00|9712.3|9710.8|9712.7|9711.2|9715|9712.8|9712|9710|381
1662663000000|2022-09-08 18:50:00|9712.8|9711.3|9712.6|9710.2|9714.7|9712.9|9707.8|9706.3|429
1662663300000|2022-09-08 18:55:00|9712.7|9710.3|9717.6|9716.1|9718.2|9716.5|9712|9709.9|444
1662663600000|2022-09-08 19:00:00|9717.7|9716.2|9710.4|9708.9|9717.7|9716.2|9709.9|9708.1|404
1662663900000|2022-09-08 19:05:00|9710.3|9708.8|9710.7|9708.3|9711|9709.3|9709.4|9707.4|337
1662664200000|2022-09-08 19:10:00|9710.6|9708.2|9711.9|9709.5|9712.3|9710.2|9709.6|9707.7|330
1662664500000|2022-09-08 19:15:00|9711.8|9709.4|9710.1|9707.7|9711.9|9709.9|9709.3|9707.2|341
1662664800000|2022-09-08 19:20:00|9710|9707.6|9710.5|9709|9710.6|9709.1|9707.4|9705.4|285
1662665100000|2022-09-08 19:25:00|9710.6|9709.1|9710.4|9708.9|9710.8|9709.1|9709.2|9707.3|285
1662665400000|2022-09-08 19:30:00|9710.5|9709|9711.6|9709.2|9712|9710.5|9709.9|9708.2|262
1662665700000|2022-09-08 19:35:00|9711.8|9709.4|9712.1|9709.7|9713.2|9711.3|9710.2|9708.4|263
1662666000000|2022-09-08 19:40:00|9712|9709.6|9712.1|9709.7|9714.1|9711.8|9711|9709|274
1662666300000|2022-09-08 19:45:00|9712|9709.6|9711.3|9708.9|9712|9709.6|9709.2|9707.1|267
1662666600000|2022-09-08 19:50:00|9711.4|9709|9710.9|9708.5|9711.9|9710.1|9709.8|9707.8|338
1662666900000|2022-09-08 19:55:00|9710.8|9708.4|9709.4|9707.9|9712.4|9710.5|9707.9|9706|337
1662667200000|2022-09-08 20:00:00|9709.3|9707.8|9708.3|9705.9|9711.3|9709.3|9708.2|9705.8|266
1662667500000|2022-09-08 20:05:00|9708.4|9706|9705.5|9703.1|9708.4|9706.4|9704.9|9702.5|225
1662667800000|2022-09-08 20:10:00|9705.4|9703|9708|9705.6|9708.2|9705.8|9705.2|9703|303
1662668100000|2022-09-08 20:15:00|9707.9|9705.5|9705.8|9704.3|9708|9705.6|9705.7|9703.6|236
1662668400000|2022-09-08 20:20:00|9705.9|9704.4|9705.2|9702.8|9706.2|9704.4|9704.4|9702.2|213
1662668700000|2022-09-08 20:25:00|9705.1|9702.7|9706.3|9703.9|9709.1|9706.7|9703.8|9701.4|407
1662669000000|2022-09-08 20:30:00|9706.8|9704.4|9705.8|9703.4|9708.2|9705.8|9705.5|9703.1|250
1662669300000|2022-09-08 20:35:00|9705.7|9703.3|9706.1|9703.7|9706.4|9704.2|9705.5|9703.1|154
1662669600000|2022-09-08 20:40:00|9706.2|9703.8|9706.8|9704.4|9707.4|9705.1|9705.2|9702.8|182
1662669900000|2022-09-08 20:45:00|9706.9|9704.5|9705.3|9702.9|9707|9704.6|9704.4|9702|228
1662670200000|2022-09-08 20:50:00|9705.7|9703.3|9703.2|9700.8|9705.9|9703.5|9703.2|9700.8|182
1662670500000|2022-09-08 20:55:00|9703.5|9700.7|9711.5|9701.5|9714.8|9704.8|9703.4|9699.9|377
1662670800000|2022-09-08 21:00:00|9713.2|9703.2|9716|9706|9717|9707|9713.1|9703.1|46
1662671100000|2022-09-08 21:05:00|9717.1|9707.1|9714.4|9704.4|9717.5|9707.5|9710.7|9700.7|65
1662671400000|2022-09-08 21:10:00|9715.1|9705.1|9716.3|9706.3|9717.4|9707.4|9710.7|9700.7|169
1662671700000|2022-09-08 21:15:00|9713|9703|9715.4|9705.4|9717.3|9707.3|9710.1|9700.2|196
1662672000000|2022-09-08 21:20:00|9715.1|9705.1|9716.3|9706.3|9717|9707|9711.7|9701.7|143
1662672300000|2022-09-08 21:25:00|9716.1|9706.1|9714.1|9704.1|9717.2|9707.2|9712.7|9702.7|209
1662672600000|2022-09-08 21:30:00|9713.9|9703.9|9712.1|9702.1|9713.9|9703.9|9707.9|9700.4|183
1662672900000|2022-09-08 21:35:00|9712.3|9702.3|9711.6|9701.6|9716.1|9706.1|9707.8|9700.3|233
1662673200000|2022-09-08 21:40:00|9711.7|9701.7|9713.3|9703.3|9714.7|9704.7|9708.7|9701|389
1662673500000|2022-09-08 21:45:00|9713.4|9703.4|9709.5|9699.5|9713.7|9703.7|9706.4|9697.2|443
1662673800000|2022-09-08 21:50:00|9709.4|9699.4|9710.3|9701.6|9714.1|9704.1|9705.3|9698.7|269
1662674100000|2022-09-08 21:55:00|9710.6|9701.5|9715.5|9705.5|9717.9|9707.9|9704.6|9699.1|360
1662674400000|2022-09-08 22:00:00|9714.6|9704.6|9704.4|9701.6|9714.6|9704.6|9704.2|9697.2|320
1662674700000|2022-09-08 22:05:00|9704.5|9701.5|9704.6|9701.3|9705.4|9702.2|9703.4|9700.2|185
1662675000000|2022-09-08 22:10:00|9704.1|9701.4|9701.4|9699|9704.8|9701.4|9701.3|9698.7|180
1662675300000|2022-09-08 22:15:00|9701.5|9699.1|9698.5|9696.1|9701.6|9699.2|9698.4|9696|323
1662675600000|2022-09-08 22:20:00|9698.6|9696.2|9698.6|9696.2|9699.3|9696.7|9697.6|9695.2|361
1662675900000|2022-09-08 22:25:00|9698.4|9696|9699.5|9697.1|9700.4|9698|9698.4|9696|340
1662676200000|2022-09-08 22:30:00|9699.6|9697.2|9700.2|9697.8|9700.6|9698.5|9699.6|9697.2|235
1662676500000|2022-09-08 22:35:00|9700.3|9697.9|9699.8|9697.4|9700.4|9698.3|9699.1|9696.7|169
1662676800000|2022-09-08 22:40:00|9699.7|9697.3|9700|9697.6|9701.2|9698.8|9699.2|9696.8|216
1662677100000|2022-09-08 22:45:00|9700.1|9697.7|9700.5|9698.1|9701.1|9698.7|9699.8|9697.4|254
1662677400000|2022-09-08 22:50:00|9700.6|9698|9700.8|9698.4|9701.1|9698.7|9699.6|9697.2|285
1662677700000|2022-09-08 22:55:00|9700.7|9698.3|9698.8|9696.4|9701|9698.6|9698.5|9696.1|303
1662678000000|2022-09-08 23:00:00|9698.7|9696.3|9697.4|9695|9699.7|9697.3|9697.4|9695|335
1662678300000|2022-09-08 23:05:00|9697.5|9695.1|9697.3|9694.9|9698.1|9695.7|9697|9694.6|255
1662678600000|2022-09-08 23:10:00|9697.2|9694.8|9697.5|9695.1|9697.8|9695.5|9697|9694.7|326
1662678900000|2022-09-08 23:15:00|9697.6|9695.2|9696.4|9694|9697.7|9695.8|9695.6|9693.9|169
1662679200000|2022-09-08 23:20:00|9696.3|9693.9|9695.6|9694.1|9697.4|9695.5|9694.7|9692.8|286
1662679500000|2022-09-08 23:25:00|9695.5|9694|9695.3|9693.8|9696.1|9694.2|9695|9693.4|183
1662679800000|2022-09-08 23:30:00|9694.5|9692.9|9694.2|9692.7|9695.1|9693.2|9692.8|9690.7|215
1662680100000|2022-09-08 23:35:00|9694.1|9692.6|9694.5|9692.1|9695.1|9693.2|9693.8|9691.9|223
1662680400000|2022-09-08 23:40:00|9694.4|9692|9691.2|9688.8|9694.7|9692.7|9690.7|9688.6|212
1662680700000|2022-09-08 23:45:00|9691.3|9688.9|9690.6|9688.2|9692.2|9690.3|9689.1|9687.1|313
1662681000000|2022-09-08 23:50:00|9690.7|9688.3|9690.6|9688.2|9691.3|9689.3|9689.4|9687.7|297
1662681300000|2022-09-08 23:55:00|9690.8|9688.4|9687.8|9686.3|9691|9688.8|9687.5|9685.7|302
1662681600000|2022-09-09 00:00:00|9687.9|9686.4|9683.8|9682.3|9689.1|9687.4|9680.3|9678.4|366
1662681900000|2022-09-09 00:05:00|9683.6|9682.1|9685.2|9682.8|9685.7|9683.6|9682.7|9680.3|308
1662682200000|2022-09-09 00:10:00|9685.1|9682.7|9680.9|9679.4|9685.3|9683|9680.7|9679|357
1662682500000|2022-09-09 00:15:00|9680.8|9679.3|9683.5|9681.1|9683.7|9681.3|9679.6|9677.7|399
1662682800000|2022-09-09 00:20:00|9683.4|9681|9682.7|9680.3|9685.3|9683.1|9682.3|9680|290
1662683100000|2022-09-09 00:25:00|9682.6|9680.2|9677.6|9676.1|9682.6|9680.3|9675.9|9673.6|433
1662683400000|2022-09-09 00:30:00|9677.8|9676.3|9676.7|9674.3|9679.3|9677|9674.1|9672.1|468
1662683700000|2022-09-09 00:35:00|9676.5|9674.1|9672.7|9671.2|9676.8|9674.4|9671.3|9669.3|420
1662684000000|2022-09-09 00:40:00|9672.9|9671.4|9670.6|9668.2|9673.8|9671.8|9668.3|9666.7|335
1662684300000|2022-09-09 00:45:00|9670.7|9668.3|9669.2|9667.7|9671.6|9669.5|9668.7|9666.7|290
1662684600000|2022-09-09 00:50:00|9669.1|9667.6|9668.8|9666.4|9669.7|9667.6|9666.9|9664.9|349
1662684900000|2022-09-09 00:55:00|9668.7|9666.3|9672.7|9670.3|9673|9671|9668.7|9666.3|324
1662685200000|2022-09-09 01:00:00|9672.8|9670.4|9673.6|9671.2|9674|9671.9|9671.3|9669|354
1662685500000|2022-09-09 01:05:00|9673.5|9671.1|9668.4|9666|9673.6|9671.2|9667.9|9665.7|300
1662685800000|2022-09-09 01:10:00|9668.6|9666.2|9669.5|9668|9670.1|9668.2|9667.2|9665.4|306
1662686100000|2022-09-09 01:15:00|9669.4|9667.9|9667.2|9664.8|9671.1|9669.1|9666|9664.1|327
1662686400000|2022-09-09 01:20:00|9667.4|9665|9668.8|9667.3|9668.9|9667.3|9665.9|9663.8|328
1662686700000|2022-09-09 01:25:00|9668.7|9667.2|9669.1|9666.7|9669.9|9667.9|9667.1|9665|301
1662687000000|2022-09-09 01:30:00|9669.2|9666.8|9670.1|9667.7|9671.8|9669.6|9669.1|9666.7|390
1662687300000|2022-09-09 01:35:00|9670|9667.6|9666.2|9663.8|9670.4|9668|9664.1|9661.9|393
1662687600000|2022-09-09 01:40:00|9666.1|9663.7|9665.5|9663.1|9666.4|9664.5|9665|9662.9|232
1662687900000|2022-09-09 01:45:00|9665.4|9663|9667.6|9665.2|9669.1|9667.3|9665.4|9663|316
1662688200000|2022-09-09 01:50:00|9668|9665.6|9669.2|9666.8|9669.2|9667.3|9665.1|9663.1|280
1662688500000|2022-09-09 01:55:00|9669.1|9666.7|9666.8|9664.4|9669.5|9667.4|9665.4|9663.1|290
1662688800000|2022-09-09 02:00:00|9666.7|9664.3|9665.9|9663.5|9669|9666.6|9664.9|9662.8|395
1662689100000|2022-09-09 02:05:00|9666|9663.6|9666.2|9663.8|9666.5|9664.5|9664.3|9662.2|276
1662689400000|2022-09-09 02:10:00|9666.1|9663.7|9662.6|9660.2|9666.4|9664.1|9662.2|9660.1|369
1662689700000|2022-09-09 02:15:00|9662.7|9660.3|9663.3|9661.8|9663.9|9662.1|9661.6|9659.6|233
1662690000000|2022-09-09 02:20:00|9663.4|9661.9|9657.8|9656.3|9663.4|9661.9|9657.3|9655.4|383
1662690300000|2022-09-09 02:25:00|9657.7|9656.2|9659.1|9657.6|9660|9658.1|9656.6|9655.1|324
1662690600000|2022-09-09 02:30:00|9659|9657.5|9656.9|9655.4|9659.3|9657.8|9655.9|9654.2|396
1662690900000|2022-09-09 02:35:00|9657|9655.5|9657.2|9654.8|9659.4|9657.6|9656.3|9654.4|354
1662691200000|2022-09-09 02:40:00|9657.3|9654.9|9657.1|9654.7|9657.8|9655.8|9654.9|9653|379
1662691500000|2022-09-09 02:45:00|9657.2|9654.8|9660.1|9658.6|9660.8|9659.1|9656.1|9654.6|333
1662691800000|2022-09-09 02:50:00|9659.8|9658.3|9658.4|9656.9|9660.9|9658.9|9658.3|9656.3|364
1662692100000|2022-09-09 02:55:00|9658.5|9657|9659.5|9658|9659.6|9658|9657.3|9655.4|262
1662692400000|2022-09-09 03:00:00|9659.4|9657.9|9657.5|9655.1|9661|9659.5|9656.9|9654.8|344
1662692700000|2022-09-09 03:05:00|9657.6|9655.2|9657.2|9654.8|9659.2|9657.2|9655.7|9654|270
1662693000000|2022-09-09 03:10:00|9657.1|9654.7|9655.7|9653.3|9657.4|9655|9653.6|9652.1|265
1662693300000|2022-09-09 03:15:00|9655.8|9653.4|9653.9|9651.5|9655.8|9653.5|9652.2|9650.5|355
1662693600000|2022-09-09 03:20:00|9653.2|9651.7|9651.1|9648.7|9653.9|9651.9|9650.3|9648.2|449
1662693900000|2022-09-09 03:25:00|9651.2|9648.8|9648.1|9645.7|9651.5|9649.1|9645.9|9643.5|552
1662694200000|2022-09-09 03:30:00|9648.2|9645.8|9654.2|9651.8|9656|9654|9648|9645.6|552
1662694500000|2022-09-09 03:35:00|9654.1|9651.7|9650.7|9648.3|9654.1|9651.7|9650.6|9648.2|270
1662694800000|2022-09-09 03:40:00|9650.6|9648.2|9651.3|9648.9|9652|9650.3|9650.2|9648.1|323
1662695100000|2022-09-09 03:45:00|9651.4|9649|9654.6|9652.2|9655.5|9653.5|9650.7|9648.8|314
1662695400000|2022-09-09 03:50:00|9654.5|9652.1|9651.6|9649.2|9656.4|9654.2|9650|9648|438
1662695700000|2022-09-09 03:55:00|9651.7|9649.3|9652.6|9650.2|9653.6|9651.6|9650.5|9648.5|409
1662696000000|2022-09-09 04:00:00|9652.5|9650.1|9651.5|9650|9654.7|9652.3|9651.2|9649.3|357
1662696300000|2022-09-09 04:05:00|9651.3|9649.8|9649.5|9647.1|9654.4|9652.6|9648.8|9646.7|605
1662696600000|2022-09-09 04:10:00|9649.6|9647.2|9643|9641.5|9649.8|9647.4|9641.3|9639.8|440
1662696900000|2022-09-09 04:15:00|9643.1|9641.6|9645.5|9643.1|9645.5|9643.3|9641.3|9639.8|456
1662697200000|2022-09-09 04:20:00|9645.6|9643.2|9644.9|9642.5|9648.3|9646.2|9643.9|9642.1|383
1662697500000|2022-09-09 04:25:00|9645|9642.6|9645.1|9642.7|9647.5|9645.6|9643|9641.1|440
1662697800000|2022-09-09 04:30:00|9645|9642.6|9646|9644.5|9647.9|9645.9|9644.7|9642.5|416
1662698100000|2022-09-09 04:35:00|9646.5|9644.1|9643.9|9642.4|9647.5|9645.6|9643.8|9642.2|412
1662698400000|2022-09-09 04:40:00|9644|9642.5|9643.8|9641.4|9645.7|9643.8|9642.2|9640|452
1662698700000|2022-09-09 04:45:00|9643.9|9641.5|9643.8|9642.3|9645.7|9644.1|9642.5|9640.5|414
1662699000000|2022-09-09 04:50:00|9643.7|9642.2|9644|9642.5|9644.6|9642.9|9641.9|9640.3|353
1662699300000|2022-09-09 04:55:00|9644.1|9642.6|9645.5|9644|9646|9644|9643.1|9641|336
1662699600000|2022-09-09 05:00:00|9645.7|9644.2|9647.3|9644.9|9647.4|9645.5|9644|9642.1|420
1662699900000|2022-09-09 05:05:00|9647.4|9645|9650|9647.6|9652.1|9650|9646.7|9644.5|375
1662700200000|2022-09-09 05:10:00|9650.2|9647.8|9648.3|9645.9|9650.3|9648.4|9647.8|9645.9|460
1662700500000|2022-09-09 05:15:00|9647.8|9646.3|9647.5|9646|9649.2|9647.3|9646.9|9645.1|403
1662700800000|2022-09-09 05:20:00|9647.6|9646.1|9648.3|9646.8|9649|9647.1|9645.9|9644.4|499
1662701100000|2022-09-09 05:25:00|9648.7|9646.3|9649.9|9647.5|9649.9|9648|9647.2|9645.4|348
1662701400000|2022-09-09 05:30:00|9649.8|9647.4|9648.1|9646.6|9649.9|9647.8|9646.8|9644.9|493
1662701700000|2022-09-09 05:35:00|9648|9646.5|9649.6|9648.1|9650.7|9648.8|9648|9645.9|293
1662702000000|2022-09-09 05:40:00|9650.2|9648.7|9652.5|9650.1|9652.7|9650.9|9649.1|9647|331
1662702300000|2022-09-09 05:45:00|9651.9|9650.4|9651.3|9649.8|9653.2|9651.2|9650.3|9648.6|292
1662702600000|2022-09-09 05:50:00|9651.4|9649.9|9654.6|9652.2|9654.6|9652.7|9651|9648.9|340
1662702900000|2022-09-09 05:55:00|9654.1|9652.6|9654.8|9653.3|9655.8|9654|9652.7|9650.7|464
1662703200000|2022-09-09 06:00:00|9654.9|9653.4|9654.1|9652.6|9655.3|9653.8|9650.6|9648.6|479
1662703500000|2022-09-09 06:05:00|9654.2|9652.7|9651.9|9650.4|9656|9654.4|9651.5|9650|462
1662703800000|2022-09-09 06:10:00|9652|9650.5|9650.1|9648.6|9652.6|9651.1|9649.7|9648.2|314
1662704100000|2022-09-09 06:15:00|9650|9648.5|9645.9|9643.5|9651|9649.1|9645.3|9643.4|341
1662704400000|2022-09-09 06:20:00|9645.5|9644|9643.2|9641.7|9647.9|9646.4|9642.6|9641.1|333
1662704700000|2022-09-09 06:25:00|9643.3|9641.8|9644.1|9641.7|9645.5|9643.7|9642.2|9639.9|430
1662705000000|2022-09-09 06:30:00|9643.7|9641.3|9645.7|9644.2|9646.6|9644.6|9642.5|9640.1|371
1662705300000|2022-09-09 06:35:00|9645.6|9644.1|9637.4|9635|9646.1|9644.6|9636.4|9634.5|432
1662705600000|2022-09-09 06:40:00|9637.5|9635.1|9637.3|9635.8|9641.8|9639.8|9636.9|9634.9|479
1662705900000|2022-09-09 06:45:00|9638.1|9636.6|9644|9642.5|9644.1|9642.6|9636.2|9634.7|454
1662706200000|2022-09-09 06:50:00|9644.1|9642.6|9638.8|9637.3|9644.1|9642.6|9637.2|9635.7|406
1662706500000|2022-09-09 06:55:00|9638.5|9637|9633|9631.5|9638.8|9637.3|9632.2|9630.3|408
1662706800000|2022-09-09 07:00:00|9633.1|9631.6|9624.4|9622.9|9636.3|9634.8|9624|9622.5|621
1662707100000|2022-09-09 07:05:00|9624.7|9623.2|9616.9|9614.5|9625.9|9624.4|9615|9613.5|575
1662707400000|2022-09-09 07:10:00|9617|9614.6|9592.5|9591|9617.3|9615.8|9592.4|9590.7|793
1662707700000|2022-09-09 07:15:00|9593.6|9591.2|9600.7|9598.3|9606.1|9604|9593.6|9591.2|722
1662708000000|2022-09-09 07:20:00|9600.9|9598.5|9601.6|9599.2|9604.3|9602.3|9595.6|9593.2|595
1662708300000|2022-09-09 07:25:00|9601.8|9599.4|9595.1|9593.6|9602.2|9600.2|9592.6|9590.8|619
1662708600000|2022-09-09 07:30:00|9595.7|9593.3|9606.3|9603.9|9606.4|9604.5|9595.4|9593|719
1662708900000|2022-09-09 07:35:00|9606.2|9603.8|9605.1|9603.6|9609.5|9608|9604.9|9602.9|666
1662709200000|2022-09-09 07:40:00|9604.9|9603.4|9601.1|9598.7|9606.2|9604|9597.8|9595.4|595
1662709500000|2022-09-09 07:45:00|9601.2|9598.8|9597.4|9595.9|9601.8|9600|9595.6|9594.1|571
1662709800000|2022-09-09 07:50:00|9597.5|9596|9595|9593.5|9600.8|9599.1|9594.4|9592.8|571
1662710100000|2022-09-09 07:55:00|9595.1|9593.6|9596.4|9594|9597.3|9595.8|9592.4|9590.9|473
1662710400000|2022-09-09 08:00:00|9596.5|9594.1|9593|9591.5|9598.3|9596.7|9592.7|9590.9|577
1662710700000|2022-09-09 08:05:00|9593.1|9591.6|9587.5|9586|9594|9592.2|9587.4|9585.7|505
1662711000000|2022-09-09 08:10:00|9587.6|9586.1|9593.4|9591|9594|9592.1|9587.4|9585.8|631
1662711300000|2022-09-09 08:15:00|9593.2|9590.8|9587.2|9585.7|9593.2|9590.9|9587.2|9585.7|571
1662711600000|2022-09-09 08:20:00|9587.1|9585.6|9587.3|9585.8|9589.6|9587.7|9583.4|9581.9|562
1662711900000|2022-09-09 08:25:00|9587.8|9585.4|9588.1|9586.6|9589.9|9587.6|9585.1|9582.7|543
1662712200000|2022-09-09 08:30:00|9588|9586.5|9585.7|9584.2|9589.7|9588.1|9582.6|9580.7|595
1662712500000|2022-09-09 08:35:00|9586|9583.6|9585|9583.5|9587.4|9585.7|9581|9579.2|557
1662712800000|2022-09-09 08:40:00|9585.4|9583|9573.1|9571.6|9586.2|9584.2|9571.8|9570.1|507
1662713100000|2022-09-09 08:45:00|9573.6|9572.1|9568.4|9566.9|9577.1|9574.7|9568.4|9566.9|521
1662713400000|2022-09-09 08:50:00|9568.7|9567.2|9567.5|9565.1|9577.1|9574.9|9567.1|9565.1|561
1662713700000|2022-09-09 08:55:00|9566.4|9564.9|9570.2|9568.7|9572.7|9571.1|9563.5|9561.1|617
1662714000000|2022-09-09 09:00:00|9570.4|9568.9|9579.4|9577.9|9580.2|9578.2|9569.9|9568|588
1662714300000|2022-09-09 09:05:00|9579.2|9577.7|9581.3|9578.9|9582.4|9580.5|9578.8|9577|511
1662714600000|2022-09-09 09:10:00|9581|9578.6|9576.6|9575.1|9582.9|9580.9|9573.9|9572.1|487
1662714900000|2022-09-09 09:15:00|9576.8|9575.3|9569.5|9568|9579|9577.5|9569.5|9568|469
1662715200000|2022-09-09 09:20:00|9569.4|9567.9|9571.4|9569|9572.4|9570|9563.4|9561.4|524
1662715500000|2022-09-09 09:25:00|9571.3|9568.9|9567.3|9564.9|9571.9|9569.5|9564.8|9562.9|538
1662715800000|2022-09-09 09:30:00|9567.4|9565|9570.9|9568.5|9572.3|9569.9|9564.1|9561.8|537
1662716100000|2022-09-09 09:35:00|9570.8|9568.4|9569.5|9567.1|9573.9|9571.9|9568.9|9566.9|537
1662716400000|2022-09-09 09:40:00|9570|9567.6|9573.4|9571.9|9575.8|9573.8|9569.2|9566.9|579
1662716700000|2022-09-09 09:45:00|9573.3|9571.8|9574.5|9572.1|9574.9|9572.8|9568.5|9566.6|461
1662717000000|2022-09-09 09:50:00|9574.3|9571.9|9567.5|9566|9575.4|9573.5|9567.5|9565.6|403
1662717300000|2022-09-09 09:55:00|9567.9|9565.5|9561.7|9559.3|9570.4|9568.3|9561.4|9559|389
1662717600000|2022-09-09 10:00:00|9561.5|9559.1|9550.2|9547.8|9562.2|9559.8|9550.1|9547.7|579
1662717900000|2022-09-09 10:05:00|9550.4|9548|9552.6|9551.1|9554.6|9552.2|9548.3|9545.9|610
1662718200000|2022-09-09 10:10:00|9554.1|9551.7|9559.6|9557.2|9562.4|9560|9552|9550.2|639
1662718500000|2022-09-09 10:15:00|9560|9557.6|9570.3|9568.8|9571.3|9569.8|9556.5|9554.7|576
1662718800000|2022-09-09 10:20:00|9570.5|9569|9566|9564.5|9570.8|9569.2|9560.9|9559.1|544
1662719100000|2022-09-09 10:25:00|9566.1|9564.6|9571.7|9570.2|9573.5|9571.4|9565.2|9563.4|516
1662719400000|2022-09-09 10:30:00|9571.2|9569.7|9576.2|9574.7|9578.7|9576.9|9570.5|9569|512
1662719700000|2022-09-09 10:35:00|9576.8|9574.4|9585.6|9584.1|9585.8|9584.3|9575.7|9574.2|545
1662720000000|2022-09-09 10:40:00|9585.8|9584.3|9586.4|9584|9596.2|9594.2|9585.1|9583.6|530
1662720300000|2022-09-09 10:45:00|9586.5|9584.1|9597.2|9595.7|9597.4|9595.9|9578.3|9575.9|617
1662720600000|2022-09-09 10:50:00|9597.5|9596|9592.9|9590.5|9601.3|9599.2|9592.4|9590.5|542
1662720900000|2022-09-09 10:55:00|9592.7|9590.3|9594.9|9593.4|9595.4|9593.6|9587.7|9585.3|618
1662721200000|2022-09-09 11:00:00|9594.8|9593.3|9595.7|9594.2|9596.6|9595.1|9591.3|9589.3|560
1662721500000|2022-09-09 11:05:00|9596|9594.5|9595.1|9592.7|9598.8|9596.9|9593.9|9592|527
1662721800000|2022-09-09 11:10:00|9595.3|9592.9|9596.4|9594|9601.8|9599.4|9594.7|9592.7|614
1662722100000|2022-09-09 11:15:00|9596.5|9594.1|9599.8|9597.4|9601.2|9599.4|9595.5|9593.4|486
1662722400000|2022-09-09 11:20:00|9599.7|9597.3|9599.8|9597.4|9601.3|9599.8|9596.8|9594.8|519
1662722700000|2022-09-09 11:25:00|9599.3|9597.8|9599.7|9597.3|9600.9|9599.4|9597.2|9595.3|428
1662723000000|2022-09-09 11:30:00|9599.6|9597.2|9608.9|9607.4|9610.1|9608.2|9598.5|9596.7|701
1662723300000|2022-09-09 11:35:00|9608.8|9607.3|9605.8|9603.4|9609.7|9608.2|9604.1|9602.1|592
1662723600000|2022-09-09 11:40:00|9605.9|9603.5|9607.8|9606.3|9611.1|9609.2|9605.5|9603.1|452
1662723900000|2022-09-09 11:45:00|9607.9|9606.4|9614.1|9612.6|9614.5|9613|9606.8|9605.3|552
1662724200000|2022-09-09 11:50:00|9613.8|9612.3|9620.4|9618.9|9621.8|9619.8|9612.7|9611.2|527
1662724500000|2022-09-09 11:55:00|9620.3|9618.8|9622.8|9620.4|9622.9|9621.2|9619.8|9618.1|554
1662724800000|2022-09-09 12:00:00|9622.7|9621.2|9625.9|9624.4|9626.7|9625.1|9622.2|9620.2|588
1662725100000|2022-09-09 12:05:00|9626|9624.5|9622.6|9621.1|9628.3|9626.6|9620.6|9619.1|522
1662725400000|2022-09-09 12:10:00|9623.2|9620.8|9610.5|9609|9625|9623.3|9610.5|9608.9|569
1662725700000|2022-09-09 12:15:00|9610.3|9608.8|9610.4|9608.9|9613.3|9611.6|9609.3|9607.8|453
1662726000000|2022-09-09 12:20:00|9610.6|9609.1|9608.4|9606.9|9613.4|9611.8|9607|9605.5|525
1662726300000|2022-09-09 12:25:00|9608.5|9607|9614.1|9612.6|9614.6|9612.7|9608|9606.5|454
1662726600000|2022-09-09 12:30:00|9614.3|9612.8|9600.6|9598.2|9615.3|9613.8|9599.9|9597.5|662
1662726900000|2022-09-09 12:35:00|9600.3|9597.9|9591.8|9590.3|9601.6|9599.7|9591|9589.5|639
1662727200000|2022-09-09 12:40:00|9591.9|9590.4|9589.5|9588|9594.6|9593.1|9588.2|9586.3|558
1662727500000|2022-09-09 12:45:00|9589.3|9587.8|9595.6|9594.1|9597.6|9596.1|9588.9|9587.4|501
1662727800000|2022-09-09 12:50:00|9595.5|9594|9600.4|9598|9601.3|9599.5|9593.8|9592.3|601
1662728100000|2022-09-09 12:55:00|9600.3|9597.9|9601.8|9600.3|9603.7|9602.2|9596.4|9594.1|631
1662728400000|2022-09-09 13:00:00|9601.7|9600.2|9607|9604.6|9609.2|9607.3|9600|9597.6|635
1662728700000|2022-09-09 13:05:00|9606.8|9604.4|9599.2|9597.7|9606.8|9605.3|9598.7|9596.7|569
1662729000000|2022-09-09 13:10:00|9599.4|9597.9|9606.2|9604.7|9606.8|9605.3|9599.4|9597.9|554
1662729300000|2022-09-09 13:15:00|9606.3|9604.8|9600|9597.6|9607.1|9605.1|9597.9|9596.1|613
1662729600000|2022-09-09 13:20:00|9599.6|9598.1|9607.1|9605.6|9608.2|9606.4|9594.3|9592.6|714
1662729900000|2022-09-09 13:25:00|9607|9605.5|9615.3|9613.8|9616.6|9614.8|9606|9604|544
1662730200000|2022-09-09 13:30:00|9615.4|9613|9612.5|9610.1|9615.5|9613.9|9607|9604.6|762
1662730500000|2022-09-09 13:35:00|9612.6|9610.2|9617.9|9615.5|9619.5|9617.6|9612.2|9610.2|699
1662730800000|2022-09-09 13:40:00|9617.3|9615.8|9617|9614.6|9618.3|9616.6|9613|9610.9|649
1662731100000|2022-09-09 13:45:00|9616.4|9614.9|9612.5|9610.1|9618.2|9616.2|9612|9610|621
1662731400000|2022-09-09 13:50:00|9612.4|9610|9617.2|9615.7|9619.2|9617.2|9610.9|9609|577
1662731700000|2022-09-09 13:55:00|9617.1|9615.6|9614.7|9612.3|9620.6|9619.1|9612.5|9610.6|610
1662732000000|2022-09-09 14:00:00|9614.8|9612.4|9600.7|9599.2|9617|9615|9600.1|9597.7|787
1662732300000|2022-09-09 14:05:00|9601.2|9598.8|9595.7|9593.3|9602.3|9600.8|9592.8|9591.2|634
1662732600000|2022-09-09 14:10:00|9595.6|9594.1|9601.2|9598.8|9604|9602.5|9594.8|9593.2|677
1662732900000|2022-09-09 14:15:00|9601.3|9598.9|9603.9|9601.5|9604.5|9602.6|9594.7|9593|642
1662733200000|2022-09-09 14:20:00|9604|9601.6|9605.4|9603.9|9608.6|9607|9603.1|9601.6|533
1662733500000|2022-09-09 14:25:00|9605.5|9604|9613.2|9611.7|9613.8|9611.9|9605.5|9604|436
1662733800000|2022-09-09 14:30:00|9613.7|9612.2|9611.9|9610.4|9616|9614.5|9611.8|9610.3|425
1662734100000|2022-09-09 14:35:00|9611.8|9610.3|9604.7|9603.2|9614.5|9613|9603.7|9602|446
1662734400000|2022-09-09 14:40:00|9604.6|9603.1|9604.5|9602.1|9605.5|9603.5|9598.3|9596.8|471
1662734700000|2022-09-09 14:45:00|9604.4|9602|9606.4|9604.9|9610.1|9608|9596.6|9594.6|563
1662735000000|2022-09-09 14:50:00|9606.8|9604.4|9615.6|9614.1|9615.8|9614.2|9606.8|9604.4|623
1662735300000|2022-09-09 14:55:00|9615.9|9614.4|9615.5|9614|9617.8|9616.3|9610.8|9608.9|595
1662735600000|2022-09-09 15:00:00|9615.6|9614.1|9619.3|9617.8|9623.8|9621.5|9615.2|9613.3|536
1662735900000|2022-09-09 15:05:00|9618.7|9617.2|9611.4|9609|9619.6|9617.2|9609.3|9607.8|530
1662736200000|2022-09-09 15:10:00|9611.6|9609.2|9612.1|9610.6|9615.5|9614|9608.8|9607.3|513
1662736500000|2022-09-09 15:15:00|9612.6|9610.2|9612.1|9610.6|9613.8|9611.9|9609.6|9608.1|431
1662736800000|2022-09-09 15:20:00|9612.2|9610.7|9611.7|9610.2|9615.3|9613.8|9609.5|9607.7|451
1662737100000|2022-09-09 15:25:00|9612.1|9609.7|9615.5|9614|9616.6|9614.7|9608.5|9607|434
1662737400000|2022-09-09 15:30:00|9615.6|9614.1|9609.2|9607.7|9617.2|9615.5|9608.9|9607.4|461
1662737700000|2022-09-09 15:35:00|9609|9607.5|9603|9601.5|9609.7|9607.9|9603|9601.5|368
1662738000000|2022-09-09 15:40:00|9603.4|9601|9605.5|9604|9606.2|9604.6|9602|9600.5|384
1662738300000|2022-09-09 15:45:00|9605.6|9604.1|9604.8|9602.4|9605.8|9604.3|9601.1|9599.3|402
1662738600000|2022-09-09 15:50:00|9604.7|9602.3|9609.1|9607.6|9609.2|9607.7|9603.9|9602|374
1662738900000|2022-09-09 15:55:00|9608.9|9607.4|9607.1|9605.6|9611|9609.5|9607|9605.5|311
1662739200000|2022-09-09 16:00:00|9607|9605.5|9610.5|9609|9611.6|9610.1|9605.2|9603|636
1662739500000|2022-09-09 16:05:00|9610.6|9609.1|9610.8|9609.3|9615|9613.5|9609.6|9607.8|477
1662739800000|2022-09-09 16:10:00|9610.3|9608.8|9607.6|9606.1|9611.8|9609.9|9605.1|9603.3|443
1662740100000|2022-09-09 16:15:00|9607.8|9606.3|9614.7|9613.2|9616|9614.3|9607.7|9606.2|468
1662740400000|2022-09-09 16:20:00|9614.6|9613.1|9608.5|9606.1|9615.2|9613.4|9608|9606.1|372
1662740700000|2022-09-09 16:25:00|9608.6|9606.2|9608.9|9607.4|9611.6|9609.7|9608.2|9606.2|347
1662741000000|2022-09-09 16:30:00|9608.8|9607.3|9605.4|9603.9|9609.7|9607.7|9605.4|9603.4|382
1662741300000|2022-09-09 16:35:00|9606|9604.5|9614.5|9613|9615.1|9613|9605.7|9604.2|505
1662741600000|2022-09-09 16:40:00|9614.4|9612.9|9613.6|9611.2|9617.1|9615.1|9610.8|9608.8|477
1662741900000|2022-09-09 16:45:00|9613.1|9611.6|9606.8|9605.3|9614.1|9612.2|9605.6|9604.1|384
1662742200000|2022-09-09 16:50:00|9606.7|9605.2|9608.3|9605.9|9611.1|9609.2|9606.7|9604.8|339
1662742500000|2022-09-09 16:55:00|9608.4|9606|9600.7|9598.3|9608.7|9606.8|9600.2|9597.8|365
1662742800000|2022-09-09 17:00:00|9600.4|9598|9602.3|9600.8|9604.9|9603.2|9600.4|9598|457
1662743100000|2022-09-09 17:05:00|9602.2|9600.7|9603.5|9602|9603.7|9602.2|9601.5|9599.6|305
1662743400000|2022-09-09 17:10:00|9603.4|9601.9|9605.4|9603.9|9607.1|9605.1|9603.4|9601.9|287
1662743700000|2022-09-09 17:15:00|9605.9|9604.4|9606.8|9604.4|9608.8|9607.3|9604.8|9603.1|344
1662744000000|2022-09-09 17:20:00|9606.9|9604.5|9606.5|9605|9608.9|9606.9|9605.5|9603.5|361
1662744300000|2022-09-09 17:25:00|9606.4|9604.9|9607.4|9605|9608.8|9606.7|9606.1|9604.2|330
1662744600000|2022-09-09 17:30:00|9607.5|9605.1|9606.6|9605.1|9607.5|9605.3|9605.5|9603.6|303
1662744900000|2022-09-09 17:35:00|9606.7|9605.2|9604.9|9603.4|9607.1|9605.3|9602.9|9601.1|349
1662745200000|2022-09-09 17:40:00|9604.8|9603.3|9606.1|9604.6|9606.9|9604.9|9604.5|9602.7|265
1662745500000|2022-09-09 17:45:00|9606.2|9604.7|9605.4|9603|9608.4|9606.6|9604.9|9603|263
1662745800000|2022-09-09 17:50:00|9605.3|9602.9|9607.8|9606.3|9608.2|9606.3|9604.8|9602.4|237
1662746100000|2022-09-09 17:55:00|9607.7|9606.2|9611.5|9610|9613|9611|9607.7|9606.2|264
1662746400000|2022-09-09 18:00:00|9611.7|9610.2|9615.1|9612.7|9615.1|9613.2|9611.5|9609.6|313
1662746700000|2022-09-09 18:05:00|9615|9612.6|9616.1|9613.7|9616.2|9614.3|9613.4|9611.5|254
1662747000000|2022-09-09 18:10:00|9615.6|9614.1|9612.4|9610.9|9616.7|9614.8|9612.3|9610.3|297
1662747300000|2022-09-09 18:15:00|9612.5|9611|9614.6|9613.1|9616.4|9614.5|9612.4|9610.5|338
1662747600000|2022-09-09 18:20:00|9614.7|9613.2|9612.1|9609.7|9615.7|9613.8|9611.6|9609.7|248
1662747900000|2022-09-09 18:25:00|9611.6|9610.1|9609.7|9608.2|9613.3|9611.3|9609.4|9607.2|288
1662748200000|2022-09-09 18:30:00|9609.6|9608.1|9609.8|9608.3|9611|9609.2|9608.1|9606.1|250
1662748500000|2022-09-09 18:35:00|9609.7|9608.2|9614|9612.5|9614|9612.5|9608.3|9606.8|288
1662748800000|2022-09-09 18:40:00|9613.9|9612.4|9614.3|9612.8|9614.8|9613.3|9612.4|9610.5|319
1662749100000|2022-09-09 18:45:00|9614.2|9612.7|9614.9|9613.4|9616.2|9614.7|9613.9|9612.1|261
1662749400000|2022-09-09 18:50:00|9614.8|9613.3|9613.3|9611.8|9615|9613.5|9612.4|9610.6|310
1662749700000|2022-09-09 18:55:00|9613.1|9611.6|9608.4|9606.9|9615.7|9613.7|9608.4|9606.9|363
1662750000000|2022-09-09 19:00:00|9608.9|9607.4|9609|9607.5|9611.3|9609.6|9607.8|9605.8|333
1662750300000|2022-09-09 19:05:00|9609.1|9607.6|9610.9|9608.5|9611.1|9609.1|9608.5|9606.4|227
1662750600000|2022-09-09 19:10:00|9610.8|9608.4|9609.6|9607.2|9611.7|9609.8|9608.9|9607|201
1662750900000|2022-09-09 19:15:00|9609.5|9607.1|9609.3|9607.8|9610|9608|9608.3|9605.9|207
1662751200000|2022-09-09 19:20:00|9609.2|9607.7|9609.9|9607.5|9610.2|9608.3|9608.1|9606|250
1662751500000|2022-09-09 19:25:00|9609.8|9607.4|9608.3|9606.8|9609.9|9607.6|9607.7|9605.5|264
1662751800000|2022-09-09 19:30:00|9608.2|9606.7|9609.6|9607.2|9611.5|9609.1|9608|9606.2|193
1662752100000|2022-09-09 19:35:00|9609.5|9607.1|9609.4|9607|9609.7|9607.7|9608.8|9606.7|174
1662752400000|2022-09-09 19:40:00|9609.5|9607.1|9605.3|9603.8|9609.5|9607.1|9605.1|9603.2|257
1662752700000|2022-09-09 19:45:00|9605.2|9603.7|9605.8|9603.4|9606.9|9605|9604.8|9602.7|244
1662753000000|2022-09-09 19:50:00|9605.9|9603.5|9606.7|9604.3|9608.1|9606.2|9605.6|9603.3|222
1662753300000|2022-09-09 19:55:00|9606.2|9604.7|9608.5|9606.1|9608.6|9606.7|9606|9604|204
1662753600000|2022-09-09 20:00:00|9608.6|9606.2|9608.6|9606.2|9610.7|9608.3|9608|9605.6|175
1662753900000|2022-09-09 20:05:00|9608.5|9606.1|9607.6|9605.2|9610.1|9607.7|9607|9605|185
1662754200000|2022-09-09 20:10:00|9607.7|9605.3|9606.2|9603.8|9607.7|9605.8|9606.1|9603.5|191
1662754500000|2022-09-09 20:15:00|9605.8|9603.4|9606.7|9604.3|9606.7|9604.3|9604.9|9602.5|196
1662754800000|2022-09-09 20:20:00|9606.8|9604.4|9608.4|9606|9608.8|9606.1|9606.1|9603.3|289
1662755100000|2022-09-09 20:25:00|9608.5|9605.9|9612.1|9609.2|9612.7|9610.2|9606|9603.4|359
1662755400000|2022-09-09 20:30:00|9611.8|9609.3|9608.1|9605.7|9612|9609.3|9607.5|9604.5|308
1662755700000|2022-09-09 20:35:00|9608|9605.6|9605.8|9603.4|9608.3|9605.9|9605.8|9603.4|266
1662756000000|2022-09-09 20:40:00|9605.9|9603.5|9608.9|9606.5|9609|9606.6|9605.4|9602.8|355
1662756300000|2022-09-09 20:45:00|9609|9606.6|9609|9606|9609.6|9607|9607|9603.9|267
1662756600000|2022-09-09 20:50:00|9609.1|9606.2|9607.3|9604.9|9609.1|9606.2|9606.8|9604.4|139
1662756900000|2022-09-09 20:55:00|9608.2|9605.8|9602.4|9600|9613.4|9609.2|9601.7|9594.5|524
1662926400000|2022-09-11 20:00:00|9584.3|9574.3|9585|9569|9586.3|9574.3|9584.3|9568.3|6
1662926700000|2022-09-11 20:05:00|9584.3|9568.3|9580.7|9564.7|9591.4|9581.4|9578.4|9562.4|34
1662927000000|2022-09-11 20:10:00|9580.8|9564.8|9599|9589|9599|9589|9577.1|9561.3|78
1662927300000|2022-09-11 20:15:00|9591.9|9575.9|9602.2|9592.2|9602.5|9592.5|9582|9566|35
1662927600000|2022-09-11 20:20:00|9595.2|9579.2|9591.5|9575.5|9602.5|9592.5|9590.9|9574.9|29
1662927900000|2022-09-11 20:25:00|9591.6|9575.6|9592.2|9576.2|9595.7|9585.6|9591.6|9575.6|43
1662928200000|2022-09-11 20:30:00|9595|9579|9595.2|9579.2|9595.2|9584.8|9589.9|9573.9|35
1662928500000|2022-09-11 20:35:00|9594.2|9584.2|9592.6|9579.4|9598|9584.2|9589.9|9573.9|57
1662928800000|2022-09-11 20:40:00|9592.5|9582.5|9594.5|9578.5|9605|9595|9592.5|9578.4|54
1662929100000|2022-09-11 20:45:00|9594.6|9578.6|9594.9|9578.9|9601.3|9585.3|9594.6|9578.6|21
1662929400000|2022-09-11 20:50:00|9599.6|9583.6|9594.9|9578.9|9603.9|9587.9|9594.7|9578.9|28
1662929700000|2022-09-11 20:55:00|9597.3|9581.3|9595|9579|9604.9|9588.9|9587.8|9576|43
1662930000000|2022-09-11 21:00:00|9598|9582|9597.3|9581.3|9606.1|9590.1|9594.2|9578.9|165
1662930300000|2022-09-11 21:05:00|9597.6|9581.6|9601.5|9585.9|9605.4|9589.4|9594.7|9578.7|114
1662930600000|2022-09-11 21:10:00|9597.6|9584.9|9598.3|9588.3|9600.9|9589.5|9595.6|9584.4|83
1662930900000|2022-09-11 21:15:00|9598.1|9588.1|9597|9587|9599.6|9589.6|9594.4|9584.4|207
1662931200000|2022-09-11 21:20:00|9596.7|9586.7|9595.7|9585.7|9597.5|9587.5|9591.5|9583.1|207
1662931500000|2022-09-11 21:25:00|9595.4|9585.4|9596.2|9586.2|9598.4|9588.4|9591.6|9581.6|143
1662931800000|2022-09-11 21:30:00|9596.7|9586.7|9598.4|9588.4|9598.8|9588.8|9593.4|9583.4|156
1662932100000|2022-09-11 21:35:00|9597.1|9587.1|9597.3|9587.3|9598.4|9588.4|9593.1|9583.1|183
1662932400000|2022-09-11 21:40:00|9597|9587|9595.7|9585.7|9598.3|9588.3|9593.8|9583.8|134
1662932700000|2022-09-11 21:45:00|9594.4|9584.4|9594.1|9584.1|9598.2|9588.2|9593.7|9583.7|200
1662933000000|2022-09-11 21:50:00|9594.2|9584.2|9596.1|9586.1|9597.5|9587.5|9592.8|9582.8|184
1662933300000|2022-09-11 21:55:00|9597|9587|9592|9582.2|9598.5|9588.5|9590.2|9580.5|226
1662933600000|2022-09-11 22:00:00|9592.5|9582.5|9590.9|9587.6|9595.1|9589.8|9588.7|9581.9|502
1662933900000|2022-09-11 22:05:00|9591|9586.8|9593.4|9590|9595.8|9590.4|9590.5|9584.4|315
1662934200000|2022-09-11 22:10:00|9593.3|9589.9|9602.2|9595|9603.5|9597.5|9592.7|9587.8|441